date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-08-17 09:30:00,21.25,21.31,21.18,21.22,48156.0,18.473,18.5251,18.4121,18.4469,48156.0
2015-08-17 09:35:00,21.21,21.22,21.1,21.11,9646.0,18.4382,18.4469,18.3426,18.3513,9646.0
2015-08-17 09:40:00,21.15,21.2,21.13,21.19,24340.0,18.386,18.4295,18.3686,18.4208,24340.0
2015-08-17 09:45:00,21.2,21.43,21.19,21.4,32197.0,18.4295,18.6294,18.4208,18.6034,32197.0
2015-08-17 09:50:00,21.42,21.54,21.41,21.49,30452.0,18.6208,18.7251,18.6121,18.6816,30452.0
2015-08-17 09:55:00,21.49,21.56,21.45,21.45,9289.0,18.6816,18.7425,18.6468,18.6468,9289.0
2015-08-17 10:00:00,21.43,21.44,21.24,21.27,16071.0,18.6294,18.6381,18.4643,18.4904,16071.0
2015-08-17 10:05:00,21.27,21.35,21.26,21.33,13292.0,18.4904,18.5599,18.4817,18.5425,13292.0
2015-08-17 10:10:00,21.32,21.4,21.31,21.35,6012.0,18.5338,18.6034,18.5251,18.5599,6012.0
2015-08-17 10:15:00,21.32,21.35,21.27,21.3,9444.0,18.5338,18.5599,18.4904,18.5164,9444.0
2015-08-17 10:20:00,21.3,21.3,21.1,21.13,19000.0,18.5164,18.5164,18.3426,18.3686,19000.0
2015-08-17 10:25:00,21.15,21.28,21.15,21.24,18994.0,18.386,18.499,18.386,18.4643,18994.0
2015-08-17 10:30:00,21.23,21.33,21.23,21.28,7981.0,18.4556,18.5425,18.4556,18.499,7981.0
2015-08-17 10:35:00,21.29,21.3,21.21,21.25,13042.0,18.5077,18.5164,18.4382,18.473,13042.0
2015-08-17 10:40:00,21.23,21.26,21.19,21.22,14831.0,18.4556,18.4817,18.4208,18.4469,14831.0
2015-08-17 10:45:00,21.23,21.3,21.23,21.27,17940.0,18.4556,18.5164,18.4556,18.4904,17940.0
2015-08-17 10:50:00,21.26,21.26,21.2,21.23,10875.0,18.4817,18.4817,18.4295,18.4556,10875.0
2015-08-17 10:55:00,21.22,21.24,21.17,21.23,11800.0,18.4469,18.4643,18.4034,18.4556,11800.0
2015-08-17 11:00:00,21.24,21.31,21.22,21.28,13618.0,18.4643,18.5251,18.4469,18.499,13618.0
2015-08-17 11:05:00,21.28,21.33,21.28,21.31,16654.0,18.499,18.5425,18.499,18.5251,16654.0
2015-08-17 11:10:00,21.32,21.36,21.3,21.36,9600.0,18.5338,18.5686,18.5164,18.5686,9600.0
2015-08-17 11:15:00,21.35,21.41,21.31,21.39,7771.0,18.5599,18.6121,18.5251,18.5947,7771.0
2015-08-17 11:20:00,21.39,21.49,21.39,21.49,7400.0,18.5947,18.6816,18.5947,18.6816,7400.0
2015-08-17 11:25:00,21.5,21.5,21.39,21.4,7747.0,18.6903,18.6903,18.5947,18.6034,7747.0
2015-08-17 11:30:00,21.4,21.41,21.33,21.33,5800.0,18.6034,18.6121,18.5425,18.5425,5800.0
2015-08-17 11:35:00,21.35,21.39,21.35,21.37,9614.0,18.5599,18.5947,18.5599,18.5773,9614.0
2015-08-17 11:40:00,21.38,21.47,21.38,21.46,3170.0,18.586,18.6642,18.586,18.6555,3170.0
2015-08-17 11:45:00,21.47,21.47,21.44,21.44,7700.0,18.6642,18.6642,18.6381,18.6381,7700.0
2015-08-17 11:50:00,21.45,21.48,21.44,21.45,4600.0,18.6468,18.6729,18.6381,18.6468,4600.0
2015-08-17 11:55:00,21.45,21.45,21.43,21.43,5545.0,18.6468,18.6468,18.6294,18.6294,5545.0
2015-08-17 12:00:00,21.44,21.44,21.38,21.39,4400.0,18.6381,18.6381,18.586,18.5947,4400.0
2015-08-17 12:05:00,21.39,21.4,21.27,21.3,29560.0,18.5947,18.6034,18.4904,18.5164,29560.0
2015-08-17 12:10:00,21.31,21.43,21.31,21.43,21542.0,18.5251,18.6294,18.5251,18.6294,21542.0
2015-08-17 12:15:00,21.43,21.47,21.41,21.41,10062.0,18.6294,18.6642,18.6121,18.6121,10062.0
2015-08-17 12:20:00,21.42,21.47,21.42,21.47,5600.0,18.6208,18.6642,18.6208,18.6642,5600.0
2015-08-17 12:25:00,21.47,21.47,21.44,21.44,14870.0,18.6642,18.6642,18.6381,18.6381,14870.0
2015-08-17 12:30:00,21.44,21.46,21.43,21.45,6413.0,18.6381,18.6555,18.6294,18.6468,6413.0
2015-08-17 12:35:00,21.46,21.46,21.39,21.39,6657.0,18.6555,18.6555,18.5947,18.5947,6657.0
2015-08-17 12:40:00,21.39,21.44,21.39,21.41,6100.0,18.5947,18.6381,18.5947,18.6121,6100.0
2015-08-17 12:45:00,21.41,21.43,21.37,21.37,5558.0,18.6121,18.6294,18.5773,18.5773,5558.0
2015-08-17 12:50:00,21.37,21.43,21.37,21.41,4500.0,18.5773,18.6294,18.5773,18.6121,4500.0
2015-08-17 12:55:00,21.41,21.41,21.39,21.4,3672.0,18.6121,18.6121,18.5947,18.6034,3672.0
2015-08-17 13:00:00,21.4,21.41,21.32,21.32,5700.0,18.6034,18.6121,18.5338,18.5338,5700.0
2015-08-17 13:05:00,21.33,21.38,21.33,21.37,3900.0,18.5425,18.586,18.5425,18.5773,3900.0
2015-08-17 13:10:00,21.36,21.37,21.35,21.35,4000.0,18.5686,18.5773,18.5599,18.5599,4000.0
2015-08-17 13:15:00,21.35,21.36,21.33,21.34,5067.0,18.5599,18.5686,18.5425,18.5512,5067.0
2015-08-17 13:20:00,21.33,21.33,21.3,21.32,4300.0,18.5425,18.5425,18.5164,18.5338,4300.0
2015-08-17 13:25:00,21.32,21.35,21.29,21.3,7451.0,18.5338,18.5599,18.5077,18.5164,7451.0
2015-08-17 13:30:00,21.3,21.33,21.3,21.32,3800.0,18.5164,18.5425,18.5164,18.5338,3800.0
2015-08-17 13:35:00,21.34,21.36,21.34,21.35,4393.0,18.5512,18.5686,18.5512,18.5599,4393.0
2015-08-17 13:40:00,21.36,21.37,21.34,21.34,4559.0,18.5686,18.5773,18.5512,18.5512,4559.0
2015-08-17 13:45:00,21.32,21.33,21.26,21.26,15107.0,18.5338,18.5425,18.4817,18.4817,15107.0
2015-08-17 13:50:00,21.25,21.26,21.21,21.24,7100.0,18.473,18.4817,18.4382,18.4643,7100.0
2015-08-17 13:55:00,21.24,21.25,21.17,21.17,8300.0,18.4643,18.473,18.4034,18.4034,8300.0
2015-08-17 14:00:00,21.16,21.25,21.16,21.24,8779.0,18.3947,18.473,18.3947,18.4643,8779.0
2015-08-17 14:05:00,21.23,21.24,21.2,21.2,3800.0,18.4556,18.4643,18.4295,18.4295,3800.0
2015-08-17 14:10:00,21.19,21.23,21.19,21.2,4300.0,18.4208,18.4556,18.4208,18.4295,4300.0
2015-08-17 14:15:00,21.19,21.19,21.14,21.18,6400.0,18.4208,18.4208,18.3773,18.4121,6400.0
2015-08-17 14:20:00,21.18,21.19,21.13,21.15,13364.0,18.4121,18.4208,18.3686,18.386,13364.0
2015-08-17 14:25:00,21.15,21.18,21.14,21.17,9200.0,18.386,18.4121,18.3773,18.4034,9200.0
2015-08-17 14:30:00,21.17,21.25,21.17,21.25,6900.0,18.4034,18.473,18.4034,18.473,6900.0
2015-08-17 14:35:00,21.24,21.26,21.23,21.26,3600.0,18.4643,18.4817,18.4556,18.4817,3600.0
2015-08-17 14:40:00,21.26,21.27,21.2,21.22,6400.0,18.4817,18.4904,18.4295,18.4469,6400.0
2015-08-17 14:45:00,21.21,21.24,21.2,21.23,4500.0,18.4382,18.4643,18.4295,18.4556,4500.0
2015-08-17 14:50:00,21.23,21.24,21.22,21.22,6200.0,18.4556,18.4643,18.4469,18.4469,6200.0
2015-08-17 14:55:00,21.22,21.24,21.22,21.23,5816.0,18.4469,18.4643,18.4469,18.4556,5816.0
2015-08-17 15:00:00,21.23,21.23,21.13,21.14,10594.0,18.4556,18.4556,18.3686,18.3773,10594.0
2015-08-17 15:05:00,21.15,21.16,21.11,21.15,15220.0,18.386,18.3947,18.3513,18.386,15220.0
2015-08-17 15:10:00,21.15,21.19,21.13,21.19,7758.0,18.386,18.4208,18.3686,18.4208,7758.0
2015-08-17 15:15:00,21.2,21.23,21.18,21.23,8457.0,18.4295,18.4556,18.4121,18.4556,8457.0
2015-08-17 15:20:00,21.23,21.25,21.21,21.25,10956.0,18.4556,18.473,18.4382,18.473,10956.0
2015-08-17 15:25:00,21.25,21.29,21.25,21.29,15008.0,18.473,18.5077,18.473,18.5077,15008.0
2015-08-17 15:30:00,21.3,21.33,21.27,21.31,21409.0,18.5164,18.5425,18.4904,18.5251,21409.0
2015-08-17 15:35:00,21.3,21.38,21.28,21.38,20761.0,18.5164,18.586,18.499,18.586,20761.0
2015-08-17 15:40:00,21.4,21.45,21.39,21.45,13007.0,18.6034,18.6468,18.5947,18.6468,13007.0
2015-08-17 15:45:00,21.46,21.52,21.45,21.5,52232.0,18.6555,18.7077,18.6468,18.6903,52232.0
2015-08-17 15:50:00,21.5,21.52,21.49,21.52,14714.0,18.6903,18.7077,18.6816,18.7077,14714.0
2015-08-17 15:55:00,21.52,21.54,21.42,21.43,142883.0,18.7077,18.7251,18.6208,18.6294,142883.0
2015-08-18 09:30:00,20.99,20.99,20.81,20.92,99120.0,18.2469,18.2469,18.0905,18.1861,99120.0
2015-08-18 09:35:00,20.9,20.97,20.83,20.92,62260.0,18.1687,18.2296,18.1079,18.1861,62260.0
2015-08-18 09:40:00,20.92,20.92,20.8,20.8,20262.0,18.1861,18.1861,18.0818,18.0818,20262.0
2015-08-18 09:45:00,20.79,20.79,20.63,20.66,67175.0,18.0731,18.0731,17.934,17.9601,67175.0
2015-08-18 09:50:00,20.64,20.76,20.64,20.73,23711.0,17.9427,18.047,17.9427,18.0209,23711.0
2015-08-18 09:55:00,20.73,20.8,20.72,20.74,12489.0,18.0209,18.0818,18.0122,18.0296,12489.0
2015-08-18 10:00:00,20.74,20.78,20.72,20.76,13085.0,18.0296,18.0644,18.0122,18.047,13085.0
2015-08-18 10:05:00,20.75,20.78,20.72,20.77,23900.0,18.0383,18.0644,18.0122,18.0557,23900.0
2015-08-18 10:10:00,20.76,20.77,20.69,20.72,26165.0,18.047,18.0557,17.9862,18.0122,26165.0
2015-08-18 10:15:00,20.69,20.7,20.64,20.64,16196.0,17.9862,17.9948,17.9427,17.9427,16196.0
2015-08-18 10:20:00,20.63,20.72,20.62,20.72,11919.0,17.934,18.0122,17.9253,18.0122,11919.0
2015-08-18 10:25:00,20.73,20.87,20.73,20.86,15719.0,18.0209,18.1426,18.0209,18.1339,15719.0
2015-08-18 10:30:00,20.86,21.12,20.82,21.12,32766.0,18.1339,18.36,18.0992,18.36,32766.0
2015-08-18 10:35:00,21.11,21.2,20.99,21.13,32837.0,18.3513,18.4295,18.2469,18.3686,32837.0
2015-08-18 10:40:00,21.17,21.19,21.09,21.09,11200.0,18.4034,18.4208,18.3339,18.3339,11200.0
2015-08-18 10:45:00,21.09,21.16,21.07,21.08,18900.0,18.3339,18.3947,18.3165,18.3252,18900.0
2015-08-18 10:50:00,21.09,21.12,21.03,21.07,18764.0,18.3339,18.36,18.2817,18.3165,18764.0
2015-08-18 10:55:00,21.08,21.12,21.04,21.06,22488.0,18.3252,18.36,18.2904,18.3078,22488.0
2015-08-18 11:00:00,21.07,21.13,21.01,21.05,18809.0,18.3165,18.3686,18.2643,18.2991,18809.0
2015-08-18 11:05:00,21.04,21.04,20.85,20.9,18419.0,18.2904,18.2904,18.1252,18.1687,18419.0
2015-08-18 11:10:00,20.91,20.99,20.88,20.99,12541.0,18.1774,18.2469,18.1513,18.2469,12541.0
2015-08-18 11:15:00,20.96,20.99,20.93,20.96,15211.0,18.2209,18.2469,18.1948,18.2209,15211.0
2015-08-18 11:20:00,20.97,20.98,20.93,20.95,11642.0,18.2296,18.2383,18.1948,18.2122,11642.0
2015-08-18 11:25:00,20.95,20.95,20.89,20.91,9300.0,18.2122,18.2122,18.16,18.1774,9300.0
2015-08-18 11:30:00,20.9,21.04,20.9,21.02,34258.0,18.1687,18.2904,18.1687,18.273,34258.0
2015-08-18 11:35:00,21.03,21.04,20.95,21.0,14600.0,18.2817,18.2904,18.2122,18.2556,14600.0
2015-08-18 11:40:00,21.0,21.04,20.99,21.04,7555.0,18.2556,18.2904,18.2469,18.2904,7555.0
2015-08-18 11:45:00,21.03,21.08,21.03,21.05,7280.0,18.2817,18.3252,18.2817,18.2991,7280.0
2015-08-18 11:50:00,21.06,21.1,21.02,21.05,12000.0,18.3078,18.3426,18.273,18.2991,12000.0
2015-08-18 11:55:00,21.04,21.05,20.96,21.02,12142.0,18.2904,18.2991,18.2209,18.273,12142.0
2015-08-18 12:00:00,21.02,21.03,20.95,20.95,4800.0,18.273,18.2817,18.2122,18.2122,4800.0
2015-08-18 12:05:00,20.94,20.99,20.9,20.95,10110.0,18.2035,18.2469,18.1687,18.2122,10110.0
2015-08-18 12:10:00,20.95,20.97,20.93,20.93,6457.0,18.2122,18.2296,18.1948,18.1948,6457.0
2015-08-18 12:15:00,20.92,20.92,20.85,20.86,16032.0,18.1861,18.1861,18.1252,18.1339,16032.0
2015-08-18 12:20:00,20.86,20.86,20.82,20.82,12782.0,18.1339,18.1339,18.0992,18.0992,12782.0
2015-08-18 12:25:00,20.82,20.82,20.75,20.78,20190.0,18.0992,18.0992,18.0383,18.0644,20190.0
2015-08-18 12:30:00,20.77,20.88,20.77,20.8,17514.0,18.0557,18.1513,18.0557,18.0818,17514.0
2015-08-18 12:35:00,20.79,20.81,20.76,20.79,15419.0,18.0731,18.0905,18.047,18.0731,15419.0
2015-08-18 12:40:00,20.78,20.79,20.76,20.76,10129.0,18.0644,18.0731,18.047,18.047,10129.0
2015-08-18 12:45:00,20.76,20.77,20.67,20.68,15569.0,18.047,18.0557,17.9688,17.9775,15569.0
2015-08-18 12:50:00,20.68,20.71,20.65,20.69,14137.0,17.9775,18.0035,17.9514,17.9862,14137.0
2015-08-18 12:55:00,20.68,20.71,20.67,20.71,16459.0,17.9775,18.0035,17.9688,18.0035,16459.0
2015-08-18 13:00:00,20.71,20.71,20.68,20.68,10423.0,18.0035,18.0035,17.9775,17.9775,10423.0
2015-08-18 13:05:00,20.67,20.72,20.67,20.72,15200.0,17.9688,18.0122,17.9688,18.0122,15200.0
2015-08-18 13:10:00,20.71,20.78,20.7,20.76,19163.0,18.0035,18.0644,17.9948,18.047,19163.0
2015-08-18 13:15:00,20.75,20.82,20.73,20.8,15205.0,18.0383,18.0992,18.0209,18.0818,15205.0
2015-08-18 13:20:00,20.81,20.83,20.7,20.7,9220.0,18.0905,18.1079,17.9948,17.9948,9220.0
2015-08-18 13:25:00,20.71,20.82,20.71,20.82,18266.0,18.0035,18.0992,18.0035,18.0992,18266.0
2015-08-18 13:30:00,20.82,20.88,20.82,20.86,33663.0,18.0992,18.1513,18.0992,18.1339,33663.0
2015-08-18 13:35:00,20.86,20.88,20.83,20.84,29836.0,18.1339,18.1513,18.1079,18.1165,29836.0
2015-08-18 13:40:00,20.82,20.84,20.81,20.81,9853.0,18.0992,18.1165,18.0905,18.0905,9853.0
2015-08-18 13:45:00,20.81,20.85,20.81,20.85,14354.0,18.0905,18.1252,18.0905,18.1252,14354.0
2015-08-18 13:50:00,20.85,20.85,20.82,20.83,5300.0,18.1252,18.1252,18.0992,18.1079,5300.0
2015-08-18 13:55:00,20.82,20.82,20.79,20.79,8300.0,18.0992,18.0992,18.0731,18.0731,8300.0
2015-08-18 14:00:00,20.79,20.88,20.77,20.88,16900.0,18.0731,18.1513,18.0557,18.1513,16900.0
2015-08-18 14:05:00,20.88,20.94,20.87,20.93,10600.0,18.1513,18.2035,18.1426,18.1948,10600.0
2015-08-18 14:10:00,20.93,20.94,20.9,20.92,8252.0,18.1948,18.2035,18.1687,18.1861,8252.0
2015-08-18 14:15:00,20.92,20.94,20.89,20.89,11200.0,18.1861,18.2035,18.16,18.16,11200.0
2015-08-18 14:20:00,20.89,20.9,20.84,20.86,4700.0,18.16,18.1687,18.1165,18.1339,4700.0
2015-08-18 14:25:00,20.87,20.92,20.87,20.91,10703.0,18.1426,18.1861,18.1426,18.1774,10703.0
2015-08-18 14:30:00,20.91,20.94,20.91,20.91,8276.0,18.1774,18.2035,18.1774,18.1774,8276.0
2015-08-18 14:35:00,20.91,20.91,20.87,20.87,8300.0,18.1774,18.1774,18.1426,18.1426,8300.0
2015-08-18 14:40:00,20.86,20.86,20.77,20.78,19114.0,18.1339,18.1339,18.0557,18.0644,19114.0
2015-08-18 14:45:00,20.78,20.79,20.76,20.77,9830.0,18.0644,18.0731,18.047,18.0557,9830.0
2015-08-18 14:50:00,20.78,20.8,20.76,20.79,11113.0,18.0644,18.0818,18.047,18.0731,11113.0
2015-08-18 14:55:00,20.8,20.81,20.78,20.78,7629.0,18.0818,18.0905,18.0644,18.0644,7629.0
2015-08-18 15:00:00,20.77,20.84,20.77,20.84,12355.0,18.0557,18.1165,18.0557,18.1165,12355.0
2015-08-18 15:05:00,20.84,20.87,20.83,20.83,9719.0,18.1165,18.1426,18.1079,18.1079,9719.0
2015-08-18 15:10:00,20.82,20.84,20.81,20.84,12200.0,18.0992,18.1165,18.0905,18.1165,12200.0
2015-08-18 15:15:00,20.83,20.89,20.82,20.87,9935.0,18.1079,18.16,18.0992,18.1426,9935.0
2015-08-18 15:20:00,20.87,20.87,20.82,20.82,4420.0,18.1426,18.1426,18.0992,18.0992,4420.0
2015-08-18 15:25:00,20.83,20.84,20.79,20.82,18308.0,18.1079,18.1165,18.0731,18.0992,18308.0
2015-08-18 15:30:00,20.82,20.82,20.78,20.8,12640.0,18.0992,18.0992,18.0644,18.0818,12640.0
2015-08-18 15:35:00,20.79,20.8,20.74,20.78,35269.0,18.0731,18.0818,18.0296,18.0644,35269.0
2015-08-18 15:40:00,20.76,20.79,20.75,20.79,13382.0,18.047,18.0731,18.0383,18.0731,13382.0
2015-08-18 15:45:00,20.79,20.84,20.78,20.83,13580.0,18.0731,18.1165,18.0644,18.1079,13580.0
2015-08-18 15:50:00,20.83,20.83,20.79,20.81,15525.0,18.1079,18.1079,18.0731,18.0905,15525.0
2015-08-18 15:55:00,20.81,20.93,20.81,20.93,109987.0,18.0905,18.1948,18.0905,18.1948,109987.0
2015-08-19 09:30:00,21.04,21.26,21.04,21.24,92819.0,18.2904,18.4817,18.2904,18.4643,92819.0
2015-08-19 09:35:00,21.24,21.36,21.24,21.3,24589.0,18.4643,18.5686,18.4643,18.5164,24589.0
2015-08-19 09:40:00,21.33,21.53,21.33,21.51,42958.0,18.5425,18.7164,18.5425,18.699,42958.0
2015-08-19 09:45:00,21.53,21.69,21.52,21.56,55908.0,18.7164,18.8555,18.7077,18.7425,55908.0
2015-08-19 09:50:00,21.58,21.65,21.47,21.47,16078.0,18.7598,18.8207,18.6642,18.6642,16078.0
2015-08-19 09:55:00,21.49,21.52,21.4,21.4,10950.0,18.6816,18.7077,18.6034,18.6034,10950.0
2015-08-19 10:00:00,21.42,21.43,21.39,21.41,6661.0,18.6208,18.6294,18.5947,18.6121,6661.0
2015-08-19 10:05:00,21.41,21.48,21.39,21.44,17468.0,18.6121,18.6729,18.5947,18.6381,17468.0
2015-08-19 10:10:00,21.45,21.45,21.33,21.37,8082.0,18.6468,18.6468,18.5425,18.5773,8082.0
2015-08-19 10:15:00,21.36,21.37,21.31,21.37,9700.0,18.5686,18.5773,18.5251,18.5773,9700.0
2015-08-19 10:20:00,21.37,21.47,21.37,21.46,27763.0,18.5773,18.6642,18.5773,18.6555,27763.0
2015-08-19 10:25:00,21.46,21.47,21.42,21.43,9790.0,18.6555,18.6642,18.6208,18.6294,9790.0
2015-08-19 10:30:00,21.43,21.43,21.34,21.36,19181.0,18.6294,18.6294,18.5512,18.5686,19181.0
2015-08-19 10:35:00,21.36,21.36,21.31,21.32,14299.0,18.5686,18.5686,18.5251,18.5338,14299.0
2015-08-19 10:40:00,21.33,21.42,21.33,21.41,14823.0,18.5425,18.6208,18.5425,18.6121,14823.0
2015-08-19 10:45:00,21.41,21.47,21.38,21.38,19862.0,18.6121,18.6642,18.586,18.586,19862.0
2015-08-19 10:50:00,21.39,21.54,21.39,21.52,19498.0,18.5947,18.7251,18.5947,18.7077,19498.0
2015-08-19 10:55:00,21.52,21.52,21.43,21.44,20972.0,18.7077,18.7077,18.6294,18.6381,20972.0
2015-08-19 11:00:00,21.44,21.44,21.39,21.41,11587.0,18.6381,18.6381,18.5947,18.6121,11587.0
2015-08-19 11:05:00,21.42,21.49,21.42,21.49,9588.0,18.6208,18.6816,18.6208,18.6816,9588.0
2015-08-19 11:10:00,21.49,21.53,21.48,21.5,15390.0,18.6816,18.7164,18.6729,18.6903,15390.0
2015-08-19 11:15:00,21.5,21.52,21.46,21.48,15000.0,18.6903,18.7077,18.6555,18.6729,15000.0
2015-08-19 11:20:00,21.49,21.54,21.48,21.52,33195.0,18.6816,18.7251,18.6729,18.7077,33195.0
2015-08-19 11:25:00,21.52,21.59,21.51,21.58,49862.0,18.7077,18.7685,18.699,18.7598,49862.0
2015-08-19 11:30:00,21.58,21.59,21.52,21.54,19161.0,18.7598,18.7685,18.7077,18.7251,19161.0
2015-08-19 11:35:00,21.54,21.57,21.51,21.53,11520.0,18.7251,18.7511,18.699,18.7164,11520.0
2015-08-19 11:40:00,21.54,21.58,21.52,21.57,17389.0,18.7251,18.7598,18.7077,18.7511,17389.0
2015-08-19 11:45:00,21.57,21.57,21.53,21.55,14913.0,18.7511,18.7511,18.7164,18.7338,14913.0
2015-08-19 11:50:00,21.55,21.61,21.55,21.6,16856.0,18.7338,18.7859,18.7338,18.7772,16856.0
2015-08-19 11:55:00,21.61,21.62,21.52,21.53,17076.0,18.7859,18.7946,18.7077,18.7164,17076.0
2015-08-19 12:00:00,21.53,21.57,21.51,21.51,15315.0,18.7164,18.7511,18.699,18.699,15315.0
2015-08-19 12:05:00,21.5,21.51,21.49,21.5,10135.0,18.6903,18.699,18.6816,18.6903,10135.0
2015-08-19 12:10:00,21.5,21.54,21.49,21.53,11268.0,18.6903,18.7251,18.6816,18.7164,11268.0
2015-08-19 12:15:00,21.52,21.54,21.52,21.53,8660.0,18.7077,18.7251,18.7077,18.7164,8660.0
2015-08-19 12:20:00,21.54,21.56,21.53,21.55,8015.0,18.7251,18.7425,18.7164,18.7338,8015.0
2015-08-19 12:25:00,21.54,21.62,21.53,21.58,13469.0,18.7251,18.7946,18.7164,18.7598,13469.0
2015-08-19 12:30:00,21.57,21.62,21.56,21.56,8390.0,18.7511,18.7946,18.7425,18.7425,8390.0
2015-08-19 12:35:00,21.58,21.58,21.53,21.54,4300.0,18.7598,18.7598,18.7164,18.7251,4300.0
2015-08-19 12:40:00,21.55,21.56,21.44,21.45,14300.0,18.7338,18.7425,18.6381,18.6468,14300.0
2015-08-19 12:45:00,21.44,21.47,21.42,21.47,8270.0,18.6381,18.6642,18.6208,18.6642,8270.0
2015-08-19 12:50:00,21.46,21.46,21.37,21.37,10484.0,18.6555,18.6555,18.5773,18.5773,10484.0
2015-08-19 12:55:00,21.37,21.44,21.36,21.43,5297.0,18.5773,18.6381,18.5686,18.6294,5297.0
2015-08-19 13:00:00,21.44,21.45,21.42,21.44,6745.0,18.6381,18.6468,18.6208,18.6381,6745.0
2015-08-19 13:05:00,21.44,21.47,21.42,21.42,10888.0,18.6381,18.6642,18.6208,18.6208,10888.0
2015-08-19 13:10:00,21.42,21.43,21.41,21.43,4541.0,18.6208,18.6294,18.6121,18.6294,4541.0
2015-08-19 13:15:00,21.42,21.42,21.38,21.38,8946.0,18.6208,18.6208,18.586,18.586,8946.0
2015-08-19 13:20:00,21.37,21.37,21.3,21.33,11500.0,18.5773,18.5773,18.5164,18.5425,11500.0
2015-08-19 13:25:00,21.34,21.4,21.34,21.37,8922.0,18.5512,18.6034,18.5512,18.5773,8922.0
2015-08-19 13:30:00,21.36,21.4,21.36,21.4,4153.0,18.5686,18.6034,18.5686,18.6034,4153.0
2015-08-19 13:35:00,21.4,21.42,21.22,21.22,31813.0,18.6034,18.6208,18.4469,18.4469,31813.0
2015-08-19 13:40:00,21.22,21.43,21.22,21.4,15835.0,18.4469,18.6294,18.4469,18.6034,15835.0
2015-08-19 13:45:00,21.42,21.51,21.37,21.5,18069.0,18.6208,18.699,18.5773,18.6903,18069.0
2015-08-19 13:50:00,21.5,21.58,21.45,21.53,21550.0,18.6903,18.7598,18.6468,18.7164,21550.0
2015-08-19 13:55:00,21.54,21.55,21.43,21.51,19618.0,18.7251,18.7338,18.6294,18.699,19618.0
2015-08-19 14:00:00,21.5,21.57,21.48,21.53,16919.0,18.6903,18.7511,18.6729,18.7164,16919.0
2015-08-19 14:05:00,21.55,21.61,21.51,21.55,26905.0,18.7338,18.7859,18.699,18.7338,26905.0
2015-08-19 14:10:00,21.53,21.62,21.51,21.59,14919.0,18.7164,18.7946,18.699,18.7685,14919.0
2015-08-19 14:15:00,21.58,21.61,21.54,21.58,6747.0,18.7598,18.7859,18.7251,18.7598,6747.0
2015-08-19 14:20:00,21.58,21.59,21.57,21.57,9512.0,18.7598,18.7685,18.7511,18.7511,9512.0
2015-08-19 14:25:00,21.56,21.56,21.44,21.48,11874.0,18.7425,18.7425,18.6381,18.6729,11874.0
2015-08-19 14:30:00,21.48,21.48,21.39,21.39,8105.0,18.6729,18.6729,18.5947,18.5947,8105.0
2015-08-19 14:35:00,21.4,21.47,21.4,21.41,5900.0,18.6034,18.6642,18.6034,18.6121,5900.0
2015-08-19 14:40:00,21.42,21.43,21.38,21.41,6799.0,18.6208,18.6294,18.586,18.6121,6799.0
2015-08-19 14:45:00,21.41,21.43,21.38,21.4,21753.0,18.6121,18.6294,18.586,18.6034,21753.0
2015-08-19 14:50:00,21.4,21.49,21.39,21.48,6800.0,18.6034,18.6816,18.5947,18.6729,6800.0
2015-08-19 14:55:00,21.48,21.55,21.48,21.55,19950.0,18.6729,18.7338,18.6729,18.7338,19950.0
2015-08-19 15:00:00,21.55,21.55,21.49,21.53,9541.0,18.7338,18.7338,18.6816,18.7164,9541.0
2015-08-19 15:05:00,21.53,21.57,21.53,21.53,15962.0,18.7164,18.7511,18.7164,18.7164,15962.0
2015-08-19 15:10:00,21.54,21.59,21.54,21.58,19471.0,18.7251,18.7685,18.7251,18.7598,19471.0
2015-08-19 15:15:00,21.59,21.6,21.56,21.59,14456.0,18.7685,18.7772,18.7425,18.7685,14456.0
2015-08-19 15:20:00,21.6,21.62,21.6,21.6,19813.0,18.7772,18.7946,18.7772,18.7772,19813.0
2015-08-19 15:25:00,21.6,21.6,21.58,21.6,14573.0,18.7772,18.7772,18.7598,18.7772,14573.0
2015-08-19 15:30:00,21.6,21.68,21.6,21.67,26220.0,18.7772,18.8468,18.7772,18.8381,26220.0
2015-08-19 15:35:00,21.68,21.69,21.66,21.68,30688.0,18.8468,18.8555,18.8294,18.8468,30688.0
2015-08-19 15:40:00,21.68,21.68,21.66,21.68,27112.0,18.8468,18.8468,18.8294,18.8468,27112.0
2015-08-19 15:45:00,21.68,21.68,21.59,21.6,17303.0,18.8468,18.8468,18.7685,18.7772,17303.0
2015-08-19 15:50:00,21.61,21.62,21.6,21.61,16961.0,18.7859,18.7946,18.7772,18.7859,16961.0
2015-08-19 15:55:00,21.61,21.7,21.57,21.63,261925.0,18.7859,18.8642,18.7511,18.8033,261925.0
2015-08-20 09:30:00,22.33,22.41,22.15,22.36,188235.0,19.4118,19.4814,19.2554,19.4379,188235.0
2015-08-20 09:35:00,22.36,22.51,22.34,22.45,134862.0,19.4379,19.5683,19.4205,19.5161,134862.0
2015-08-20 09:40:00,22.45,22.53,22.42,22.46,39450.0,19.5161,19.5857,19.4901,19.5248,39450.0
2015-08-20 09:45:00,22.46,22.53,22.41,22.53,51513.0,19.5248,19.5857,19.4814,19.5857,51513.0
2015-08-20 09:50:00,22.52,22.55,22.48,22.5,25601.0,19.577,19.6031,19.5422,19.5596,25601.0
2015-08-20 09:55:00,22.5,22.57,22.45,22.55,17902.0,19.5596,19.6205,19.5161,19.6031,17902.0
2015-08-20 10:00:00,22.53,22.55,22.37,22.38,44729.0,19.5857,19.6031,19.4466,19.4553,44729.0
2015-08-20 10:05:00,22.39,22.42,22.3,22.35,22751.0,19.464,19.4901,19.3857,19.4292,22751.0
2015-08-20 10:10:00,22.35,22.43,22.34,22.43,13695.0,19.4292,19.4988,19.4205,19.4988,13695.0
2015-08-20 10:15:00,22.43,22.48,22.42,22.47,18069.0,19.4988,19.5422,19.4901,19.5335,18069.0
2015-08-20 10:20:00,22.47,22.59,22.47,22.59,34511.0,19.5335,19.6379,19.5335,19.6379,34511.0
2015-08-20 10:25:00,22.58,22.58,22.54,22.55,20978.0,19.6292,19.6292,19.5944,19.6031,20978.0
2015-08-20 10:30:00,22.56,22.68,22.56,22.6,56952.0,19.6118,19.7161,19.6118,19.6465,56952.0
2015-08-20 10:35:00,22.62,22.66,22.58,22.62,27561.0,19.6639,19.6987,19.6292,19.6639,27561.0
2015-08-20 10:40:00,22.64,22.64,22.54,22.58,20618.0,19.6813,19.6813,19.5944,19.6292,20618.0
2015-08-20 10:45:00,22.6,22.61,22.53,22.54,13025.0,19.6465,19.6552,19.5857,19.5944,13025.0
2015-08-20 10:50:00,22.54,22.62,22.54,22.61,21927.0,19.5944,19.6639,19.5944,19.6552,21927.0
2015-08-20 10:55:00,22.61,22.63,22.58,22.58,22885.0,19.6552,19.6726,19.6292,19.6292,22885.0
2015-08-20 11:00:00,22.57,22.61,22.56,22.6,14016.0,19.6205,19.6552,19.6118,19.6465,14016.0
2015-08-20 11:05:00,22.6,22.64,22.59,22.61,29210.0,19.6465,19.6813,19.6379,19.6552,29210.0
2015-08-20 11:10:00,22.6,22.6,22.47,22.52,40951.0,19.6465,19.6465,19.5335,19.577,40951.0
2015-08-20 11:15:00,22.51,22.58,22.49,22.56,10756.0,19.5683,19.6292,19.5509,19.6118,10756.0
2015-08-20 11:20:00,22.56,22.61,22.56,22.58,18269.0,19.6118,19.6552,19.6118,19.6292,18269.0
2015-08-20 11:25:00,22.57,22.57,22.46,22.51,21436.0,19.6205,19.6205,19.5248,19.5683,21436.0
2015-08-20 11:30:00,22.51,22.58,22.51,22.55,15913.0,19.5683,19.6292,19.5683,19.6031,15913.0
2015-08-20 11:35:00,22.55,22.58,22.54,22.58,13056.0,19.6031,19.6292,19.5944,19.6292,13056.0
2015-08-20 11:40:00,22.58,22.58,22.54,22.57,10548.0,19.6292,19.6292,19.5944,19.6205,10548.0
2015-08-20 11:45:00,22.58,22.59,22.56,22.58,8834.0,19.6292,19.6379,19.6118,19.6292,8834.0
2015-08-20 11:50:00,22.59,22.61,22.59,22.59,16123.0,19.6379,19.6552,19.6379,19.6379,16123.0
2015-08-20 11:55:00,22.6,22.61,22.55,22.58,16239.0,19.6465,19.6552,19.6031,19.6292,16239.0
2015-08-20 12:00:00,22.57,22.62,22.55,22.62,18800.0,19.6205,19.6639,19.6031,19.6639,18800.0
2015-08-20 12:05:00,22.62,22.62,22.53,22.58,13466.0,19.6639,19.6639,19.5857,19.6292,13466.0
2015-08-20 12:10:00,22.57,22.58,22.53,22.53,11361.0,19.6205,19.6292,19.5857,19.5857,11361.0
2015-08-20 12:15:00,22.53,22.58,22.53,22.56,12757.0,19.5857,19.6292,19.5857,19.6118,12757.0
2015-08-20 12:20:00,22.55,22.6,22.55,22.6,14800.0,19.6031,19.6465,19.6031,19.6465,14800.0
2015-08-20 12:25:00,22.6,22.6,22.58,22.6,8352.0,19.6465,19.6465,19.6292,19.6465,8352.0
2015-08-20 12:30:00,22.6,22.61,22.58,22.6,12800.0,19.6465,19.6552,19.6292,19.6465,12800.0
2015-08-20 12:35:00,22.61,22.67,22.6,22.61,20359.0,19.6552,19.7074,19.6465,19.6552,20359.0
2015-08-20 12:40:00,22.62,22.65,22.62,22.64,5987.0,19.6639,19.69,19.6639,19.6813,5987.0
2015-08-20 12:45:00,22.65,22.67,22.64,22.67,14200.0,19.69,19.7074,19.6813,19.7074,14200.0
2015-08-20 12:50:00,22.67,22.67,22.61,22.61,9827.0,19.7074,19.7074,19.6552,19.6552,9827.0
2015-08-20 12:55:00,22.61,22.66,22.61,22.65,13760.0,19.6552,19.6987,19.6552,19.69,13760.0
2015-08-20 13:00:00,22.65,22.7,22.65,22.66,20296.0,19.69,19.7335,19.69,19.6987,20296.0
2015-08-20 13:05:00,22.66,22.71,22.65,22.67,13917.0,19.6987,19.7422,19.69,19.7074,13917.0
2015-08-20 13:10:00,22.67,22.67,22.63,22.67,11056.0,19.7074,19.7074,19.6726,19.7074,11056.0
2015-08-20 13:15:00,22.68,22.7,22.65,22.69,7517.0,19.7161,19.7335,19.69,19.7248,7517.0
2015-08-20 13:20:00,22.69,22.7,22.66,22.69,10002.0,19.7248,19.7335,19.6987,19.7248,10002.0
2015-08-20 13:25:00,22.69,22.71,22.67,22.67,10700.0,19.7248,19.7422,19.7074,19.7074,10700.0
2015-08-20 13:30:00,22.67,22.69,22.67,22.69,7800.0,19.7074,19.7248,19.7074,19.7248,7800.0
2015-08-20 13:35:00,22.69,22.7,22.68,22.69,13449.0,19.7248,19.7335,19.7161,19.7248,13449.0
2015-08-20 13:40:00,22.7,22.72,22.68,22.72,12876.0,19.7335,19.7509,19.7161,19.7509,12876.0
2015-08-20 13:45:00,22.72,22.74,22.7,22.7,7970.0,19.7509,19.7682,19.7335,19.7335,7970.0
2015-08-20 13:50:00,22.69,22.72,22.63,22.63,15209.0,19.7248,19.7509,19.6726,19.6726,15209.0
2015-08-20 13:55:00,22.63,22.65,22.53,22.55,98105.0,19.6726,19.69,19.5857,19.6031,98105.0
2015-08-20 14:00:00,22.56,22.57,22.53,22.55,29144.0,19.6118,19.6205,19.5857,19.6031,29144.0
2015-08-20 14:05:00,22.55,22.57,22.38,22.38,125299.0,19.6031,19.6205,19.4553,19.4553,125299.0
2015-08-20 14:10:00,22.39,22.39,22.34,22.39,26731.0,19.464,19.464,19.4205,19.464,26731.0
2015-08-20 14:15:00,22.4,22.47,22.4,22.47,9550.0,19.4727,19.5335,19.4727,19.5335,9550.0
2015-08-20 14:20:00,22.47,22.56,22.47,22.56,7436.0,19.5335,19.6118,19.5335,19.6118,7436.0
2015-08-20 14:25:00,22.56,22.58,22.54,22.54,7913.0,19.6118,19.6292,19.5944,19.5944,7913.0
2015-08-20 14:30:00,22.53,22.53,22.46,22.49,19109.0,19.5857,19.5857,19.5248,19.5509,19109.0
2015-08-20 14:35:00,22.5,22.58,22.5,22.58,11056.0,19.5596,19.6292,19.5596,19.6292,11056.0
2015-08-20 14:40:00,22.58,22.59,22.52,22.53,16452.0,19.6292,19.6379,19.577,19.5857,16452.0
2015-08-20 14:45:00,22.54,22.59,22.54,22.58,7615.0,19.5944,19.6379,19.5944,19.6292,7615.0
2015-08-20 14:50:00,22.6,22.6,22.53,22.58,17276.0,19.6465,19.6465,19.5857,19.6292,17276.0
2015-08-20 14:55:00,22.58,22.61,22.55,22.59,21780.0,19.6292,19.6552,19.6031,19.6379,21780.0
2015-08-20 15:00:00,22.58,22.61,22.53,22.59,15162.0,19.6292,19.6552,19.5857,19.6379,15162.0
2015-08-20 15:05:00,22.59,22.61,22.58,22.6,11487.0,19.6379,19.6552,19.6292,19.6465,11487.0
2015-08-20 15:10:00,22.59,22.6,22.56,22.59,9056.0,19.6379,19.6465,19.6118,19.6379,9056.0
2015-08-20 15:15:00,22.58,22.6,22.55,22.57,10956.0,19.6292,19.6465,19.6031,19.6205,10956.0
2015-08-20 15:20:00,22.57,22.58,22.49,22.52,11815.0,19.6205,19.6292,19.5509,19.577,11815.0
2015-08-20 15:25:00,22.52,22.53,22.42,22.43,25086.0,19.577,19.5857,19.4901,19.4988,25086.0
2015-08-20 15:30:00,22.43,22.47,22.39,22.4,13010.0,19.4988,19.5335,19.464,19.4727,13010.0
2015-08-20 15:35:00,22.4,22.44,22.34,22.44,20733.0,19.4727,19.5075,19.4205,19.5075,20733.0
2015-08-20 15:40:00,22.46,22.51,22.44,22.45,9837.0,19.5248,19.5683,19.5075,19.5161,9837.0
2015-08-20 15:45:00,22.45,22.5,22.44,22.48,35770.0,19.5161,19.5596,19.5075,19.5422,35770.0
2015-08-20 15:50:00,22.49,22.55,22.49,22.5,24779.0,19.5509,19.6031,19.5509,19.5596,24779.0
2015-08-20 15:55:00,22.51,22.54,22.27,22.37,384742.0,19.5683,19.5944,19.3597,19.4466,384742.0
2015-08-21 09:30:00,22.72,22.72,22.48,22.5,101937.0,19.7509,19.7509,19.5422,19.5596,101937.0
2015-08-21 09:35:00,22.49,22.55,22.26,22.26,73716.0,19.5509,19.6031,19.351,19.351,73716.0
2015-08-21 09:40:00,22.27,22.33,22.23,22.3,47255.0,19.3597,19.4118,19.3249,19.3857,47255.0
2015-08-21 09:45:00,22.3,22.36,22.18,22.21,46304.0,19.3857,19.4379,19.2814,19.3075,46304.0
2015-08-21 09:50:00,22.2,22.21,22.04,22.06,43961.0,19.2988,19.3075,19.1597,19.1771,43961.0
2015-08-21 09:55:00,22.04,22.11,22.0,22.0,15692.0,19.1597,19.2206,19.125,19.125,15692.0
2015-08-21 10:00:00,22.02,22.04,21.75,21.75,35564.0,19.1423,19.1597,18.9076,18.9076,35564.0
2015-08-21 10:05:00,21.73,21.78,21.53,21.58,30859.0,18.8902,18.9337,18.7164,18.7598,30859.0
2015-08-21 10:10:00,21.55,21.64,21.52,21.56,40209.0,18.7338,18.812,18.7077,18.7425,40209.0
2015-08-21 10:15:00,21.55,21.56,21.41,21.45,32813.0,18.7338,18.7425,18.6121,18.6468,32813.0
2015-08-21 10:20:00,21.44,21.64,21.44,21.63,17993.0,18.6381,18.812,18.6381,18.8033,17993.0
2015-08-21 10:25:00,21.64,21.75,21.63,21.67,27262.0,18.812,18.9076,18.8033,18.8381,27262.0
2015-08-21 10:30:00,21.68,21.71,21.61,21.71,21921.0,18.8468,18.8729,18.7859,18.8729,21921.0
2015-08-21 10:35:00,21.7,21.71,21.62,21.71,14796.0,18.8642,18.8729,18.7946,18.8729,14796.0
2015-08-21 10:40:00,21.71,21.75,21.66,21.68,10400.0,18.8729,18.9076,18.8294,18.8468,10400.0
2015-08-21 10:45:00,21.68,21.78,21.68,21.73,14797.0,18.8468,18.9337,18.8468,18.8902,14797.0
2015-08-21 10:50:00,21.73,21.77,21.64,21.64,19810.0,18.8902,18.925,18.812,18.812,19810.0
2015-08-21 10:55:00,21.64,21.64,21.53,21.53,19342.0,18.812,18.812,18.7164,18.7164,19342.0
2015-08-21 11:00:00,21.53,21.66,21.53,21.6,18227.0,18.7164,18.8294,18.7164,18.7772,18227.0
2015-08-21 11:05:00,21.6,21.78,21.6,21.76,28246.0,18.7772,18.9337,18.7772,18.9163,28246.0
2015-08-21 11:10:00,21.74,21.81,21.69,21.79,19740.0,18.8989,18.9598,18.8555,18.9424,19740.0
2015-08-21 11:15:00,21.78,21.81,21.68,21.69,29265.0,18.9337,18.9598,18.8468,18.8555,29265.0
2015-08-21 11:20:00,21.7,21.77,21.69,21.69,12707.0,18.8642,18.925,18.8555,18.8555,12707.0
2015-08-21 11:25:00,21.68,21.74,21.67,21.68,34342.0,18.8468,18.8989,18.8381,18.8468,34342.0
2015-08-21 11:30:00,21.68,21.93,21.66,21.91,31656.0,18.8468,19.0641,18.8294,19.0467,31656.0
2015-08-21 11:35:00,21.91,21.96,21.83,21.95,31961.0,19.0467,19.0902,18.9772,19.0815,31961.0
2015-08-21 11:40:00,21.96,22.01,21.91,21.99,11630.0,19.0902,19.1336,19.0467,19.1163,11630.0
2015-08-21 11:45:00,21.99,22.12,21.99,22.11,19955.0,19.1163,19.2293,19.1163,19.2206,19955.0
2015-08-21 11:50:00,22.1,22.19,22.07,22.15,14278.0,19.2119,19.2901,19.1858,19.2554,14278.0
2015-08-21 11:55:00,22.13,22.13,21.98,22.0,11874.0,19.238,19.238,19.1076,19.125,11874.0
2015-08-21 12:00:00,21.98,22.04,21.92,21.94,8800.0,19.1076,19.1597,19.0554,19.0728,8800.0
2015-08-21 12:05:00,21.93,21.94,21.87,21.87,9621.0,19.0641,19.0728,19.0119,19.0119,9621.0
2015-08-21 12:10:00,21.88,21.9,21.85,21.89,10800.0,19.0206,19.038,18.9946,19.0293,10800.0
2015-08-21 12:15:00,21.87,21.94,21.87,21.92,11234.0,19.0119,19.0728,19.0119,19.0554,11234.0
2015-08-21 12:20:00,21.93,21.94,21.88,21.91,9000.0,19.0641,19.0728,19.0206,19.0467,9000.0
2015-08-21 12:25:00,21.91,21.91,21.85,21.85,6700.0,19.0467,19.0467,18.9946,18.9946,6700.0
2015-08-21 12:30:00,21.84,21.95,21.8,21.94,12500.0,18.9859,19.0815,18.9511,19.0728,12500.0
2015-08-21 12:35:00,21.94,21.99,21.87,21.97,19734.0,19.0728,19.1163,19.0119,19.0989,19734.0
2015-08-21 12:40:00,21.97,21.99,21.93,21.95,10038.0,19.0989,19.1163,19.0641,19.0815,10038.0
2015-08-21 12:45:00,21.95,21.96,21.88,21.88,11819.0,19.0815,19.0902,19.0206,19.0206,11819.0
2015-08-21 12:50:00,21.86,21.86,21.83,21.86,4667.0,19.0033,19.0033,18.9772,19.0033,4667.0
2015-08-21 12:55:00,21.87,21.9,21.87,21.88,5600.0,19.0119,19.038,19.0119,19.0206,5600.0
2015-08-21 13:00:00,21.89,21.94,21.86,21.86,12192.0,19.0293,19.0728,19.0033,19.0033,12192.0
2015-08-21 13:05:00,21.87,21.93,21.85,21.85,7800.0,19.0119,19.0641,18.9946,18.9946,7800.0
2015-08-21 13:10:00,21.85,21.88,21.83,21.84,9235.0,18.9946,19.0206,18.9772,18.9859,9235.0
2015-08-21 13:15:00,21.86,21.91,21.84,21.89,7600.0,19.0033,19.0467,18.9859,19.0293,7600.0
2015-08-21 13:20:00,21.89,21.89,21.82,21.83,8708.0,19.0293,19.0293,18.9685,18.9772,8708.0
2015-08-21 13:25:00,21.83,21.84,21.81,21.83,4900.0,18.9772,18.9859,18.9598,18.9772,4900.0
2015-08-21 13:30:00,21.83,21.83,21.79,21.79,4354.0,18.9772,18.9772,18.9424,18.9424,4354.0
2015-08-21 13:35:00,21.79,21.84,21.79,21.83,16857.0,18.9424,18.9859,18.9424,18.9772,16857.0
2015-08-21 13:40:00,21.84,21.86,21.81,21.81,7600.0,18.9859,19.0033,18.9598,18.9598,7600.0
2015-08-21 13:45:00,21.81,21.81,21.7,21.7,9800.0,18.9598,18.9598,18.8642,18.8642,9800.0
2015-08-21 13:50:00,21.69,21.69,21.64,21.64,8430.0,18.8555,18.8555,18.812,18.812,8430.0
2015-08-21 13:55:00,21.65,21.7,21.65,21.69,6000.0,18.8207,18.8642,18.8207,18.8555,6000.0
2015-08-21 14:00:00,21.69,21.69,21.61,21.61,14801.0,18.8555,18.8555,18.7859,18.7859,14801.0
2015-08-21 14:05:00,21.61,21.66,21.61,21.64,7467.0,18.7859,18.8294,18.7859,18.812,7467.0
2015-08-21 14:10:00,21.63,21.67,21.61,21.63,17699.0,18.8033,18.8381,18.7859,18.8033,17699.0
2015-08-21 14:15:00,21.64,21.65,21.63,21.63,16856.0,18.812,18.8207,18.8033,18.8033,16856.0
2015-08-21 14:20:00,21.64,21.65,21.58,21.58,8500.0,18.812,18.8207,18.7598,18.7598,8500.0
2015-08-21 14:25:00,21.58,21.61,21.58,21.59,8900.0,18.7598,18.7859,18.7598,18.7685,8900.0
2015-08-21 14:30:00,21.59,21.61,21.58,21.59,9300.0,18.7685,18.7859,18.7598,18.7685,9300.0
2015-08-21 14:35:00,21.58,21.58,21.57,21.58,14932.0,18.7598,18.7598,18.7511,18.7598,14932.0
2015-08-21 14:40:00,21.59,21.59,21.51,21.51,19013.0,18.7685,18.7685,18.699,18.699,19013.0
2015-08-21 14:45:00,21.51,21.52,21.47,21.52,17777.0,18.699,18.7077,18.6642,18.7077,17777.0
2015-08-21 14:50:00,21.52,21.55,21.5,21.51,19084.0,18.7077,18.7338,18.6903,18.699,19084.0
2015-08-21 14:55:00,21.51,21.51,21.46,21.47,13112.0,18.699,18.699,18.6555,18.6642,13112.0
2015-08-21 15:00:00,21.47,21.52,21.47,21.47,20543.0,18.6642,18.7077,18.6642,18.6642,20543.0
2015-08-21 15:05:00,21.47,21.48,21.45,21.47,16157.0,18.6642,18.6729,18.6468,18.6642,16157.0
2015-08-21 15:10:00,21.46,21.52,21.46,21.48,14974.0,18.6555,18.7077,18.6555,18.6729,14974.0
2015-08-21 15:15:00,21.48,21.55,21.47,21.54,30767.0,18.6729,18.7338,18.6642,18.7251,30767.0
2015-08-21 15:20:00,21.54,21.54,21.49,21.49,17010.0,18.7251,18.7251,18.6816,18.6816,17010.0
2015-08-21 15:25:00,21.49,21.51,21.45,21.46,38241.0,18.6816,18.699,18.6468,18.6555,38241.0
2015-08-21 15:30:00,21.46,21.46,21.38,21.41,38593.0,18.6555,18.6555,18.586,18.6121,38593.0
2015-08-21 15:35:00,21.41,21.42,21.36,21.38,25887.0,18.6121,18.6208,18.5686,18.586,25887.0
2015-08-21 15:40:00,21.38,21.38,21.27,21.32,34424.0,18.586,18.586,18.4904,18.5338,34424.0
2015-08-21 15:45:00,21.32,21.46,21.31,21.4,37395.0,18.5338,18.6555,18.5251,18.6034,37395.0
2015-08-21 15:50:00,21.4,21.48,21.38,21.4,48376.0,18.6034,18.6729,18.586,18.6034,48376.0
2015-08-21 15:55:00,21.4,21.51,21.34,21.47,235627.0,18.6034,18.699,18.5512,18.6642,235627.0
2015-08-24 09:30:00,21.35,21.35,20.88,20.96,394023.0,18.5599,18.5599,18.1513,18.2209,394023.0
2015-08-24 09:35:00,20.92,21.1,20.51,21.0,90568.0,18.1861,18.3426,17.8297,18.2556,90568.0
2015-08-24 09:40:00,21.03,21.14,20.85,21.09,70400.0,18.2817,18.3773,18.1252,18.3339,70400.0
2015-08-24 09:45:00,21.07,21.11,21.0,21.05,11655.0,18.3165,18.3513,18.2556,18.2991,11655.0
2015-08-24 09:50:00,21.07,21.09,20.99,21.02,47420.0,18.3165,18.3339,18.2469,18.273,47420.0
2015-08-24 09:55:00,21.06,21.16,21.01,21.14,17147.0,18.3078,18.3947,18.2643,18.3773,17147.0
2015-08-24 10:00:00,21.15,21.18,21.05,21.18,25839.0,18.386,18.4121,18.2991,18.4121,25839.0
2015-08-24 10:05:00,21.17,21.28,21.13,21.26,25625.0,18.4034,18.499,18.3686,18.4817,25625.0
2015-08-24 10:10:00,21.24,21.64,21.22,21.6,59770.0,18.4643,18.812,18.4469,18.7772,59770.0
2015-08-24 10:15:00,21.62,21.86,21.56,21.84,18096.0,18.7946,19.0033,18.7425,18.9859,18096.0
2015-08-24 10:20:00,21.83,21.93,21.73,21.73,35545.0,18.9772,19.0641,18.8902,18.8902,35545.0
2015-08-24 10:25:00,21.74,21.74,21.38,21.49,127303.0,18.8989,18.8989,18.586,18.6816,127303.0
2015-08-24 10:30:00,21.48,21.6,21.46,21.58,29868.0,18.6729,18.7772,18.6555,18.7598,29868.0
2015-08-24 10:35:00,21.57,21.7,21.52,21.64,59875.0,18.7511,18.8642,18.7077,18.812,59875.0
2015-08-24 10:40:00,21.63,21.74,21.59,21.65,24168.0,18.8033,18.8989,18.7685,18.8207,24168.0
2015-08-24 10:45:00,21.65,21.65,21.48,21.57,22300.0,18.8207,18.8207,18.6729,18.7511,22300.0
2015-08-24 10:50:00,21.59,21.65,21.49,21.49,119529.0,18.7685,18.8207,18.6816,18.6816,119529.0
2015-08-24 10:55:00,21.5,21.52,21.42,21.42,35231.0,18.6903,18.7077,18.6208,18.6208,35231.0
2015-08-24 11:00:00,21.44,21.44,21.28,21.33,22635.0,18.6381,18.6381,18.499,18.5425,22635.0
2015-08-24 11:05:00,21.31,21.44,21.28,21.37,24198.0,18.5251,18.6381,18.499,18.5773,24198.0
2015-08-24 11:10:00,21.37,21.44,21.29,21.29,29001.0,18.5773,18.6381,18.5077,18.5077,29001.0
2015-08-24 11:15:00,21.3,21.36,21.26,21.36,12450.0,18.5164,18.5686,18.4817,18.5686,12450.0
2015-08-24 11:20:00,21.34,21.43,21.26,21.26,20993.0,18.5512,18.6294,18.4817,18.4817,20993.0
2015-08-24 11:25:00,21.25,21.25,21.06,21.06,38704.0,18.473,18.473,18.3078,18.3078,38704.0
2015-08-24 11:30:00,21.07,21.07,20.99,21.02,24792.0,18.3165,18.3165,18.2469,18.273,24792.0
2015-08-24 11:35:00,21.01,21.05,20.94,20.94,9569.0,18.2643,18.2991,18.2035,18.2035,9569.0
2015-08-24 11:40:00,20.94,21.0,20.94,20.99,14184.0,18.2035,18.2556,18.2035,18.2469,14184.0
2015-08-24 11:45:00,20.99,21.05,20.97,20.99,12560.0,18.2469,18.2991,18.2296,18.2469,12560.0
2015-08-24 11:50:00,20.98,21.15,20.98,21.09,33647.0,18.2383,18.386,18.2383,18.3339,33647.0
2015-08-24 11:55:00,21.08,21.16,21.07,21.16,24230.0,18.3252,18.3947,18.3165,18.3947,24230.0
2015-08-24 12:00:00,21.17,21.34,21.16,21.32,32700.0,18.4034,18.5512,18.3947,18.5338,32700.0
2015-08-24 12:05:00,21.34,21.37,21.29,21.29,14568.0,18.5512,18.5773,18.5077,18.5077,14568.0
2015-08-24 12:10:00,21.29,21.31,21.22,21.29,33533.0,18.5077,18.5251,18.4469,18.5077,33533.0
2015-08-24 12:15:00,21.27,21.47,21.27,21.47,18051.0,18.4904,18.6642,18.4904,18.6642,18051.0
2015-08-24 12:20:00,21.47,21.5,21.39,21.41,11030.0,18.6642,18.6903,18.5947,18.6121,11030.0
2015-08-24 12:25:00,21.4,21.41,21.34,21.34,14830.0,18.6034,18.6121,18.5512,18.5512,14830.0
2015-08-24 12:30:00,21.35,21.45,21.28,21.45,42039.0,18.5599,18.6468,18.499,18.6468,42039.0
2015-08-24 12:35:00,21.44,21.44,21.33,21.35,30221.0,18.6381,18.6381,18.5425,18.5599,30221.0
2015-08-24 12:40:00,21.33,21.4,21.32,21.39,9402.0,18.5425,18.6034,18.5338,18.5947,9402.0
2015-08-24 12:45:00,21.39,21.42,21.29,21.39,25838.0,18.5947,18.6208,18.5077,18.5947,25838.0
2015-08-24 12:50:00,21.38,21.52,21.36,21.49,18028.0,18.586,18.7077,18.5686,18.6816,18028.0
2015-08-24 12:55:00,21.47,21.48,21.39,21.46,12537.0,18.6642,18.6729,18.5947,18.6555,12537.0
2015-08-24 13:00:00,21.47,21.54,21.46,21.49,22752.0,18.6642,18.7251,18.6555,18.6816,22752.0
2015-08-24 13:05:00,21.49,21.54,21.47,21.48,14346.0,18.6816,18.7251,18.6642,18.6729,14346.0
2015-08-24 13:10:00,21.48,21.51,21.37,21.37,30415.0,18.6729,18.699,18.5773,18.5773,30415.0
2015-08-24 13:15:00,21.37,21.45,21.34,21.42,13127.0,18.5773,18.6468,18.5512,18.6208,13127.0
2015-08-24 13:20:00,21.42,21.46,21.32,21.37,22237.0,18.6208,18.6555,18.5338,18.5773,22237.0
2015-08-24 13:25:00,21.36,21.41,21.33,21.36,16144.0,18.5686,18.6121,18.5425,18.5686,16144.0
2015-08-24 13:30:00,21.31,21.31,21.19,21.2,13670.0,18.5251,18.5251,18.4208,18.4295,13670.0
2015-08-24 13:35:00,21.2,21.34,21.2,21.31,13785.0,18.4295,18.5512,18.4295,18.5251,13785.0
2015-08-24 13:40:00,21.31,21.31,21.16,21.17,14380.0,18.5251,18.5251,18.3947,18.4034,14380.0
2015-08-24 13:45:00,21.18,21.23,21.18,21.21,11500.0,18.4121,18.4556,18.4121,18.4382,11500.0
2015-08-24 13:50:00,21.2,21.22,21.13,21.14,5366.0,18.4295,18.4469,18.3686,18.3773,5366.0
2015-08-24 13:55:00,21.13,21.14,21.03,21.05,10850.0,18.3686,18.3773,18.2817,18.2991,10850.0
2015-08-24 14:00:00,21.05,21.1,21.04,21.08,44847.0,18.2991,18.3426,18.2904,18.3252,44847.0
2015-08-24 14:05:00,21.08,21.09,21.06,21.07,17300.0,18.3252,18.3339,18.3078,18.3165,17300.0
2015-08-24 14:10:00,21.06,21.07,20.94,20.95,33630.0,18.3078,18.3165,18.2035,18.2122,33630.0
2015-08-24 14:15:00,20.94,20.96,20.89,20.91,33950.0,18.2035,18.2209,18.16,18.1774,33950.0
2015-08-24 14:20:00,20.9,20.96,20.85,20.85,35149.0,18.1687,18.2209,18.1252,18.1252,35149.0
2015-08-24 14:25:00,20.85,20.89,20.81,20.84,39117.0,18.1252,18.16,18.0905,18.1165,39117.0
2015-08-24 14:30:00,20.83,20.88,20.81,20.82,30378.0,18.1079,18.1513,18.0905,18.0992,30378.0
2015-08-24 14:35:00,20.83,20.84,20.65,20.66,96316.0,18.1079,18.1165,17.9514,17.9601,96316.0
2015-08-24 14:40:00,20.65,20.72,20.52,20.65,63173.0,17.9514,18.0122,17.8384,17.9514,63173.0
2015-08-24 14:45:00,20.65,20.68,20.51,20.54,51980.0,17.9514,17.9775,17.8297,17.8558,51980.0
2015-08-24 14:50:00,20.53,20.55,20.32,20.33,57099.0,17.8471,17.8644,17.6645,17.6732,57099.0
2015-08-24 14:55:00,20.32,20.35,20.22,20.27,83112.0,17.6645,17.6906,17.5776,17.621,83112.0
2015-08-24 15:00:00,20.27,20.56,20.24,20.27,169781.0,17.621,17.8731,17.595,17.621,169781.0
2015-08-24 15:05:00,20.26,20.27,20.12,20.13,44777.0,17.6123,17.621,17.4906,17.4993,44777.0
2015-08-24 15:10:00,20.13,20.14,20.01,20.05,51865.0,17.4993,17.508,17.395,17.4298,51865.0
2015-08-24 15:15:00,20.05,20.05,19.84,19.85,87865.0,17.4298,17.4298,17.2472,17.2559,87865.0
2015-08-24 15:20:00,19.85,19.94,19.81,19.88,64594.0,17.2559,17.3342,17.2212,17.282,64594.0
2015-08-24 15:25:00,19.88,19.88,19.76,19.81,67598.0,17.282,17.282,17.1777,17.2212,67598.0
2015-08-24 15:30:00,19.8,19.81,19.62,19.63,73860.0,17.2125,17.2212,17.056,17.0647,73860.0
2015-08-24 15:35:00,19.62,19.84,19.61,19.8,115439.0,17.056,17.2472,17.0473,17.2125,115439.0
2015-08-24 15:40:00,19.79,19.8,19.64,19.8,126193.0,17.2038,17.2125,17.0734,17.2125,126193.0
2015-08-24 15:45:00,19.8,19.95,19.78,19.84,109495.0,17.2125,17.3429,17.1951,17.2472,109495.0
2015-08-24 15:50:00,19.83,19.91,19.81,19.9,97985.0,17.2385,17.3081,17.2212,17.2994,97985.0
2015-08-24 15:55:00,19.89,19.92,19.68,19.8,324721.0,17.2907,17.3168,17.1081,17.2125,324721.0
2015-08-25 09:30:00,20.43,20.43,20.05,20.06,77855.0,17.7601,17.7601,17.4298,17.4385,77855.0
2015-08-25 09:35:00,20.08,20.1,19.97,19.99,135512.0,17.4559,17.4733,17.3602,17.3776,135512.0
2015-08-25 09:40:00,19.99,20.08,19.91,19.92,34836.0,17.3776,17.4559,17.3081,17.3168,34836.0
2015-08-25 09:45:00,19.93,19.93,19.75,19.77,153275.0,17.3255,17.3255,17.169,17.1864,153275.0
2015-08-25 09:50:00,19.77,19.79,19.56,19.56,79854.0,17.1864,17.2038,17.0038,17.0038,79854.0
2015-08-25 09:55:00,19.56,19.56,19.37,19.43,61969.0,17.0038,17.0038,16.8387,16.8908,61969.0
2015-08-25 10:00:00,19.46,19.49,19.3,19.34,92268.0,16.9169,16.943,16.7778,16.8126,92268.0
2015-08-25 10:05:00,19.32,19.33,19.18,19.3,67123.0,16.7952,16.8039,16.6735,16.7778,67123.0
2015-08-25 10:10:00,19.29,19.41,19.25,19.29,56528.0,16.7691,16.8734,16.7343,16.7691,56528.0
2015-08-25 10:15:00,19.3,19.34,19.2,19.22,45387.0,16.7778,16.8126,16.6909,16.7083,45387.0
2015-08-25 10:20:00,19.22,19.22,19.13,19.21,53194.0,16.7083,16.7083,16.63,16.6996,53194.0
2015-08-25 10:25:00,19.22,19.37,19.19,19.35,31717.0,16.7083,16.8387,16.6822,16.8213,31717.0
2015-08-25 10:30:00,19.35,19.42,19.34,19.41,20582.0,16.8213,16.8821,16.8126,16.8734,20582.0
2015-08-25 10:35:00,19.43,19.45,19.27,19.27,22874.0,16.8908,16.9082,16.7517,16.7517,22874.0
2015-08-25 10:40:00,19.27,19.41,19.27,19.39,16388.0,16.7517,16.8734,16.7517,16.856,16388.0
2015-08-25 10:45:00,19.4,19.4,19.31,19.31,28938.0,16.8647,16.8647,16.7865,16.7865,28938.0
2015-08-25 10:50:00,19.3,19.4,19.29,19.34,12483.0,16.7778,16.8647,16.7691,16.8126,12483.0
2015-08-25 10:55:00,19.34,19.44,19.3,19.31,18342.0,16.8126,16.8995,16.7778,16.7865,18342.0
2015-08-25 11:00:00,19.31,19.38,19.29,19.33,17600.0,16.7865,16.8473,16.7691,16.8039,17600.0
2015-08-25 11:05:00,19.34,19.34,19.22,19.26,25100.0,16.8126,16.8126,16.7083,16.743,25100.0
2015-08-25 11:10:00,19.24,19.32,19.24,19.25,22727.0,16.7256,16.7952,16.7256,16.7343,22727.0
2015-08-25 11:15:00,19.25,19.31,19.23,19.26,25075.0,16.7343,16.7865,16.7169,16.743,25075.0
2015-08-25 11:20:00,19.26,19.26,19.18,19.22,55526.0,16.743,16.743,16.6735,16.7083,55526.0
2015-08-25 11:25:00,19.2,19.27,19.19,19.22,30359.0,16.6909,16.7517,16.6822,16.7083,30359.0
2015-08-25 11:30:00,19.23,19.36,19.22,19.33,26671.0,16.7169,16.83,16.7083,16.8039,26671.0
2015-08-25 11:35:00,19.34,19.37,19.3,19.37,28442.0,16.8126,16.8387,16.7778,16.8387,28442.0
2015-08-25 11:40:00,19.37,19.44,19.32,19.42,24487.0,16.8387,16.8995,16.7952,16.8821,24487.0
2015-08-25 11:45:00,19.41,19.45,19.39,19.43,17936.0,16.8734,16.9082,16.856,16.8908,17936.0
2015-08-25 11:50:00,19.44,19.51,19.37,19.38,31704.0,16.8995,16.9604,16.8387,16.8473,31704.0
2015-08-25 11:55:00,19.38,19.4,19.31,19.4,6744.0,16.8473,16.8647,16.7865,16.8647,6744.0
2015-08-25 12:00:00,19.41,19.42,19.35,19.35,15500.0,16.8734,16.8821,16.8213,16.8213,15500.0
2015-08-25 12:05:00,19.35,19.37,19.33,19.35,9403.0,16.8213,16.8387,16.8039,16.8213,9403.0
2015-08-25 12:10:00,19.3,19.31,19.28,19.3,16503.0,16.7778,16.7865,16.7604,16.7778,16503.0
2015-08-25 12:15:00,19.29,19.35,19.27,19.33,13400.0,16.7691,16.8213,16.7517,16.8039,13400.0
2015-08-25 12:20:00,19.33,19.33,19.32,19.32,4624.0,16.8039,16.8039,16.7952,16.7952,4624.0
2015-08-25 12:25:00,19.33,19.4,19.33,19.37,15796.0,16.8039,16.8647,16.8039,16.8387,15796.0
2015-08-25 12:30:00,19.37,19.43,19.36,19.36,28125.0,16.8387,16.8908,16.83,16.83,28125.0
2015-08-25 12:35:00,19.36,19.4,19.34,19.38,9200.0,16.83,16.8647,16.8126,16.8473,9200.0
2015-08-25 12:40:00,19.37,19.41,19.36,19.39,14165.0,16.8387,16.8734,16.83,16.856,14165.0
2015-08-25 12:45:00,19.38,19.41,19.36,19.39,32115.0,16.8473,16.8734,16.83,16.856,32115.0
2015-08-25 12:50:00,19.39,19.39,19.3,19.32,25555.0,16.856,16.856,16.7778,16.7952,25555.0
2015-08-25 12:55:00,19.33,19.34,19.3,19.32,15370.0,16.8039,16.8126,16.7778,16.7952,15370.0
2015-08-25 13:00:00,19.33,19.4,19.33,19.35,12200.0,16.8039,16.8647,16.8039,16.8213,12200.0
2015-08-25 13:05:00,19.36,19.36,19.32,19.32,15900.0,16.83,16.83,16.7952,16.7952,15900.0
2015-08-25 13:10:00,19.33,19.4,19.33,19.38,5300.0,16.8039,16.8647,16.8039,16.8473,5300.0
2015-08-25 13:15:00,19.39,19.42,19.38,19.4,8500.0,16.856,16.8821,16.8473,16.8647,8500.0
2015-08-25 13:20:00,19.39,19.41,19.37,19.38,7200.0,16.856,16.8734,16.8387,16.8473,7200.0
2015-08-25 13:25:00,19.37,19.49,19.37,19.48,22098.0,16.8387,16.943,16.8387,16.9343,22098.0
2015-08-25 13:30:00,19.48,19.55,19.48,19.53,26674.0,16.9343,16.9951,16.9343,16.9777,26674.0
2015-08-25 13:35:00,19.53,19.57,19.5,19.51,10840.0,16.9777,17.0125,16.9517,16.9604,10840.0
2015-08-25 13:40:00,19.52,19.68,19.52,19.68,28890.0,16.9691,17.1081,16.9691,17.1081,28890.0
2015-08-25 13:45:00,19.68,19.69,19.63,19.63,24183.0,17.1081,17.1168,17.0647,17.0647,24183.0
2015-08-25 13:50:00,19.62,19.64,19.6,19.62,20952.0,17.056,17.0734,17.0386,17.056,20952.0
2015-08-25 13:55:00,19.63,19.64,19.56,19.59,24306.0,17.0647,17.0734,17.0038,17.0299,24306.0
2015-08-25 14:00:00,19.61,19.66,19.61,19.65,14983.0,17.0473,17.0908,17.0473,17.0821,14983.0
2015-08-25 14:05:00,19.65,19.66,19.61,19.61,11850.0,17.0821,17.0908,17.0473,17.0473,11850.0
2015-08-25 14:10:00,19.63,19.68,19.63,19.64,7700.0,17.0647,17.1081,17.0647,17.0734,7700.0
2015-08-25 14:15:00,19.63,19.69,19.63,19.67,8727.0,17.0647,17.1168,17.0647,17.0994,8727.0
2015-08-25 14:20:00,19.68,19.68,19.61,19.62,15038.0,17.1081,17.1081,17.0473,17.056,15038.0
2015-08-25 14:25:00,19.63,19.65,19.57,19.57,14200.0,17.0647,17.0821,17.0125,17.0125,14200.0
2015-08-25 14:30:00,19.56,19.57,19.54,19.55,6400.0,17.0038,17.0125,16.9864,16.9951,6400.0
2015-08-25 14:35:00,19.54,19.57,19.51,19.55,17450.0,16.9864,17.0125,16.9604,16.9951,17450.0
2015-08-25 14:40:00,19.54,19.54,19.49,19.52,24846.0,16.9864,16.9864,16.943,16.9691,24846.0
2015-08-25 14:45:00,19.51,19.53,19.5,19.52,13087.0,16.9604,16.9777,16.9517,16.9691,13087.0
2015-08-25 14:50:00,19.51,19.56,19.5,19.55,13600.0,16.9604,17.0038,16.9517,16.9951,13600.0
2015-08-25 14:55:00,19.56,19.58,19.53,19.53,9700.0,17.0038,17.0212,16.9777,16.9777,9700.0
2015-08-25 15:00:00,19.53,19.57,19.51,19.55,7890.0,16.9777,17.0125,16.9604,16.9951,7890.0
2015-08-25 15:05:00,19.56,19.57,19.51,19.53,15570.0,17.0038,17.0125,16.9604,16.9777,15570.0
2015-08-25 15:10:00,19.53,19.53,19.5,19.52,9700.0,16.9777,16.9777,16.9517,16.9691,9700.0
2015-08-25 15:15:00,19.52,19.52,19.43,19.43,11630.0,16.9691,16.9691,16.8908,16.8908,11630.0
2015-08-25 15:20:00,19.43,19.43,19.35,19.38,8880.0,16.8908,16.8908,16.8213,16.8473,8880.0
2015-08-25 15:25:00,19.38,19.38,19.34,19.38,29723.0,16.8473,16.8473,16.8126,16.8473,29723.0
2015-08-25 15:30:00,19.37,19.43,19.37,19.42,31267.0,16.8387,16.8908,16.8387,16.8821,31267.0
2015-08-25 15:35:00,19.41,19.44,19.36,19.39,39952.0,16.8734,16.8995,16.83,16.856,39952.0
2015-08-25 15:40:00,19.39,19.39,19.32,19.34,52020.0,16.856,16.856,16.7952,16.8126,52020.0
2015-08-25 15:45:00,19.33,19.33,19.23,19.25,90251.0,16.8039,16.8039,16.7169,16.7343,90251.0
2015-08-25 15:50:00,19.24,19.3,19.22,19.3,85648.0,16.7256,16.7778,16.7083,16.7778,85648.0
2015-08-25 15:55:00,19.31,19.38,19.18,19.31,439222.0,16.7865,16.8473,16.6735,16.7865,439222.0
2015-08-26 09:30:00,19.0,19.07,18.86,18.91,175412.0,16.517,16.5779,16.3953,16.4388,175412.0
2015-08-26 09:35:00,18.94,18.95,18.78,18.78,69256.0,16.4648,16.4735,16.3258,16.3258,69256.0
2015-08-26 09:40:00,18.77,18.83,18.62,18.62,53672.0,16.3171,16.3692,16.1867,16.1867,53672.0
2015-08-26 09:45:00,18.62,18.63,18.5,18.62,49818.0,16.1867,16.1954,16.0823,16.1867,49818.0
2015-08-26 09:50:00,18.62,18.64,18.55,18.63,55085.0,16.1867,16.2041,16.1258,16.1954,55085.0
2015-08-26 09:55:00,18.64,18.64,18.52,18.6,16336.0,16.2041,16.2041,16.0997,16.1693,16336.0
2015-08-26 10:00:00,18.58,18.58,18.42,18.42,48284.0,16.1519,16.1519,16.0128,16.0128,48284.0
2015-08-26 10:05:00,18.43,18.43,18.35,18.37,67351.0,16.0215,16.0215,15.952,15.9693,67351.0
2015-08-26 10:10:00,18.38,18.47,18.36,18.42,27345.0,15.978,16.0563,15.9606,16.0128,27345.0
2015-08-26 10:15:00,18.4,18.49,18.37,18.49,21776.0,15.9954,16.0737,15.9693,16.0737,21776.0
2015-08-26 10:20:00,18.49,18.5,18.42,18.43,21069.0,16.0737,16.0823,16.0128,16.0215,21069.0
2015-08-26 10:25:00,18.43,18.47,18.4,18.4,37271.0,16.0215,16.0563,15.9954,15.9954,37271.0
2015-08-26 10:30:00,18.4,18.67,18.37,18.63,62738.0,15.9954,16.2301,15.9693,16.1954,62738.0
2015-08-26 10:35:00,18.63,18.66,18.53,18.53,60282.0,16.1954,16.2214,16.1084,16.1084,60282.0
2015-08-26 10:40:00,18.51,18.66,18.51,18.65,38279.0,16.091,16.2214,16.091,16.2127,38279.0
2015-08-26 10:45:00,18.65,18.88,18.64,18.87,61610.0,16.2127,16.4127,16.2041,16.404,61610.0
2015-08-26 10:50:00,18.87,18.87,18.79,18.82,59713.0,16.404,16.404,16.3344,16.3605,59713.0
2015-08-26 10:55:00,18.81,18.85,18.6,18.63,65106.0,16.3518,16.3866,16.1693,16.1954,65106.0
2015-08-26 11:00:00,18.62,18.72,18.59,18.7,55520.0,16.1867,16.2736,16.1606,16.2562,55520.0
2015-08-26 11:05:00,18.7,18.82,18.7,18.75,31153.0,16.2562,16.3605,16.2562,16.2997,31153.0
2015-08-26 11:10:00,18.75,18.8,18.64,18.64,44387.0,16.2997,16.3431,16.2041,16.2041,44387.0
2015-08-26 11:15:00,18.63,18.72,18.6,18.64,47277.0,16.1954,16.2736,16.1693,16.2041,47277.0
2015-08-26 11:20:00,18.64,18.67,18.58,18.63,27583.0,16.2041,16.2301,16.1519,16.1954,27583.0
2015-08-26 11:25:00,18.62,18.64,18.58,18.62,23540.0,16.1867,16.2041,16.1519,16.1867,23540.0
2015-08-26 11:30:00,18.6,18.64,18.58,18.59,23856.0,16.1693,16.2041,16.1519,16.1606,23856.0
2015-08-26 11:35:00,18.59,18.65,18.59,18.64,20267.0,16.1606,16.2127,16.1606,16.2041,20267.0
2015-08-26 11:40:00,18.62,18.7,18.62,18.62,21376.0,16.1867,16.2562,16.1867,16.1867,21376.0
2015-08-26 11:45:00,18.62,18.72,18.62,18.7,21592.0,16.1867,16.2736,16.1867,16.2562,21592.0
2015-08-26 11:50:00,18.66,18.72,18.65,18.7,28835.0,16.2214,16.2736,16.2127,16.2562,28835.0
2015-08-26 11:55:00,18.71,18.75,18.67,18.75,18900.0,16.2649,16.2997,16.2301,16.2997,18900.0
2015-08-26 12:00:00,18.76,18.81,18.74,18.79,28635.0,16.3084,16.3518,16.291,16.3344,28635.0
2015-08-26 12:05:00,18.78,18.78,18.67,18.69,35109.0,16.3258,16.3258,16.2301,16.2475,35109.0
2015-08-26 12:10:00,18.69,18.7,18.62,18.62,20986.0,16.2475,16.2562,16.1867,16.1867,20986.0
2015-08-26 12:15:00,18.62,18.64,18.58,18.6,14021.0,16.1867,16.2041,16.1519,16.1693,14021.0
2015-08-26 12:20:00,18.6,18.6,18.55,18.56,33116.0,16.1693,16.1693,16.1258,16.1345,33116.0
2015-08-26 12:25:00,18.57,18.57,18.49,18.51,34377.0,16.1432,16.1432,16.0737,16.091,34377.0
2015-08-26 12:30:00,18.52,18.58,18.46,18.46,27468.0,16.0997,16.1519,16.0476,16.0476,27468.0
2015-08-26 12:35:00,18.46,18.53,18.44,18.51,24741.0,16.0476,16.1084,16.0302,16.091,24741.0
2015-08-26 12:40:00,18.51,18.52,18.41,18.5,39071.0,16.091,16.0997,16.0041,16.0823,39071.0
2015-08-26 12:45:00,18.5,18.51,18.4,18.4,19999.0,16.0823,16.091,15.9954,15.9954,19999.0
2015-08-26 12:50:00,18.39,18.41,18.38,18.39,27013.0,15.9867,16.0041,15.978,15.9867,27013.0
2015-08-26 12:55:00,18.38,18.4,18.36,18.37,37958.0,15.978,15.9954,15.9606,15.9693,37958.0
2015-08-26 13:00:00,18.36,18.43,18.34,18.34,47049.0,15.9606,16.0215,15.9433,15.9433,47049.0
2015-08-26 13:05:00,18.35,18.39,18.34,18.35,20056.0,15.952,15.9867,15.9433,15.952,20056.0
2015-08-26 13:10:00,18.35,18.42,18.34,18.42,29117.0,15.952,16.0128,15.9433,16.0128,29117.0
2015-08-26 13:15:00,18.43,18.5,18.41,18.41,13882.0,16.0215,16.0823,16.0041,16.0041,13882.0
2015-08-26 13:20:00,18.4,18.43,18.38,18.41,17217.0,15.9954,16.0215,15.978,16.0041,17217.0
2015-08-26 13:25:00,18.41,18.43,18.39,18.43,12378.0,16.0041,16.0215,15.9867,16.0215,12378.0
2015-08-26 13:30:00,18.43,18.52,18.42,18.51,15451.0,16.0215,16.0997,16.0128,16.091,15451.0
2015-08-26 13:35:00,18.5,18.64,18.49,18.64,27405.0,16.0823,16.2041,16.0737,16.2041,27405.0
2015-08-26 13:40:00,18.61,18.61,18.54,18.55,6800.0,16.178,16.178,16.1171,16.1258,6800.0
2015-08-26 13:45:00,18.55,18.58,18.47,18.47,16552.0,16.1258,16.1519,16.0563,16.0563,16552.0
2015-08-26 13:50:00,18.46,18.55,18.45,18.55,18389.0,16.0476,16.1258,16.0389,16.1258,18389.0
2015-08-26 13:55:00,18.55,18.61,18.53,18.59,20768.0,16.1258,16.178,16.1084,16.1606,20768.0
2015-08-26 14:00:00,18.6,18.68,18.6,18.65,45835.0,16.1693,16.2388,16.1693,16.2127,45835.0
2015-08-26 14:05:00,18.65,18.71,18.61,18.64,39420.0,16.2127,16.2649,16.178,16.2041,39420.0
2015-08-26 14:10:00,18.63,18.63,18.53,18.53,9630.0,16.1954,16.1954,16.1084,16.1084,9630.0
2015-08-26 14:15:00,18.53,18.57,18.5,18.52,25371.0,16.1084,16.1432,16.0823,16.0997,25371.0
2015-08-26 14:20:00,18.51,18.53,18.48,18.51,14336.0,16.091,16.1084,16.065,16.091,14336.0
2015-08-26 14:25:00,18.5,18.52,18.46,18.47,10600.0,16.0823,16.0997,16.0476,16.0563,10600.0
2015-08-26 14:30:00,18.47,18.47,18.41,18.45,16552.0,16.0563,16.0563,16.0041,16.0389,16552.0
2015-08-26 14:35:00,18.44,18.46,18.43,18.44,14788.0,16.0302,16.0476,16.0215,16.0302,14788.0
2015-08-26 14:40:00,18.44,18.47,18.42,18.47,18279.0,16.0302,16.0563,16.0128,16.0563,18279.0
2015-08-26 14:45:00,18.46,18.48,18.43,18.43,20375.0,16.0476,16.065,16.0215,16.0215,20375.0
2015-08-26 14:50:00,18.42,18.48,18.42,18.44,21107.0,16.0128,16.065,16.0128,16.0302,21107.0
2015-08-26 14:55:00,18.43,18.47,18.42,18.45,15584.0,16.0215,16.0563,16.0128,16.0389,15584.0
2015-08-26 15:00:00,18.43,18.44,18.36,18.36,29617.0,16.0215,16.0302,15.9606,15.9606,29617.0
2015-08-26 15:05:00,18.36,18.36,18.28,18.28,52198.0,15.9606,15.9606,15.8911,15.8911,52198.0
2015-08-26 15:10:00,18.27,18.34,18.26,18.32,64772.0,15.8824,15.9433,15.8737,15.9259,64772.0
2015-08-26 15:15:00,18.33,18.34,18.26,18.29,73496.0,15.9346,15.9433,15.8737,15.8998,73496.0
2015-08-26 15:20:00,18.29,18.32,18.27,18.27,44301.0,15.8998,15.9259,15.8824,15.8824,44301.0
2015-08-26 15:25:00,18.26,18.28,18.24,18.25,76435.0,15.8737,15.8911,15.8563,15.865,76435.0
2015-08-26 15:30:00,18.25,18.37,18.25,18.34,46369.0,15.865,15.9693,15.865,15.9433,46369.0
2015-08-26 15:35:00,18.34,18.34,18.27,18.27,75452.0,15.9433,15.9433,15.8824,15.8824,75452.0
2015-08-26 15:40:00,18.27,18.3,18.24,18.27,65883.0,15.8824,15.9085,15.8563,15.8824,65883.0
2015-08-26 15:45:00,18.27,18.29,18.25,18.28,53992.0,15.8824,15.8998,15.865,15.8911,53992.0
2015-08-26 15:50:00,18.29,18.4,18.29,18.39,96192.0,15.8998,15.9954,15.8998,15.9867,96192.0
2015-08-26 15:55:00,18.38,18.38,18.28,18.28,422740.0,15.978,15.978,15.8911,15.8911,422740.0
2015-08-27 09:30:00,18.47,18.52,18.31,18.52,112628.0,16.0563,16.0997,15.9172,16.0997,112628.0
2015-08-27 09:35:00,18.54,18.63,18.49,18.62,40241.0,16.1171,16.1954,16.0737,16.1867,40241.0
2015-08-27 09:40:00,18.61,18.67,18.54,18.55,34627.0,16.178,16.2301,16.1171,16.1258,34627.0
2015-08-27 09:45:00,18.56,18.63,18.54,18.58,38008.0,16.1345,16.1954,16.1171,16.1519,38008.0
2015-08-27 09:50:00,18.58,18.65,18.51,18.51,35599.0,16.1519,16.2127,16.091,16.091,35599.0
2015-08-27 09:55:00,18.52,18.55,18.44,18.49,16577.0,16.0997,16.1258,16.0302,16.0737,16577.0
2015-08-27 10:00:00,18.49,18.68,18.48,18.61,40256.0,16.0737,16.2388,16.065,16.178,40256.0
2015-08-27 10:05:00,18.61,18.71,18.59,18.7,19768.0,16.178,16.2649,16.1606,16.2562,19768.0
2015-08-27 10:10:00,18.7,18.7,18.6,18.6,23857.0,16.2562,16.2562,16.1693,16.1693,23857.0
2015-08-27 10:15:00,18.61,18.64,18.57,18.6,36671.0,16.178,16.2041,16.1432,16.1693,36671.0
2015-08-27 10:20:00,18.59,18.61,18.48,18.56,36234.0,16.1606,16.178,16.065,16.1345,36234.0
2015-08-27 10:25:00,18.59,18.77,18.59,18.75,49426.0,16.1606,16.3171,16.1606,16.2997,49426.0
2015-08-27 10:30:00,18.75,18.8,18.68,18.78,17570.0,16.2997,16.3431,16.2388,16.3258,17570.0
2015-08-27 10:35:00,18.8,18.87,18.78,18.87,14501.0,16.3431,16.404,16.3258,16.404,14501.0
2015-08-27 10:40:00,18.88,19.01,18.87,18.97,37665.0,16.4127,16.5257,16.404,16.4909,37665.0
2015-08-27 10:45:00,18.98,18.99,18.95,18.95,14922.0,16.4996,16.5083,16.4735,16.4735,14922.0
2015-08-27 10:50:00,18.94,18.99,18.92,18.97,19597.0,16.4648,16.5083,16.4475,16.4909,19597.0
2015-08-27 10:55:00,18.97,19.09,18.97,19.09,20434.0,16.4909,16.5952,16.4909,16.5952,20434.0
2015-08-27 11:00:00,19.11,19.14,19.05,19.09,16688.0,16.6126,16.6387,16.5605,16.5952,16688.0
2015-08-27 11:05:00,19.09,19.09,18.99,19.01,32859.0,16.5952,16.5952,16.5083,16.5257,32859.0
2015-08-27 11:10:00,19.02,19.09,18.95,18.96,21860.0,16.5344,16.5952,16.4735,16.4822,21860.0
2015-08-27 11:15:00,18.97,19.17,18.97,19.17,19627.0,16.4909,16.6648,16.4909,16.6648,19627.0
2015-08-27 11:20:00,19.18,19.26,19.17,19.17,45325.0,16.6735,16.743,16.6648,16.6648,45325.0
2015-08-27 11:25:00,19.18,19.35,19.18,19.34,46382.0,16.6735,16.8213,16.6735,16.8126,46382.0
2015-08-27 11:30:00,19.36,19.43,19.32,19.36,39275.0,16.83,16.8908,16.7952,16.83,39275.0
2015-08-27 11:35:00,19.35,19.39,19.32,19.34,19362.0,16.8213,16.856,16.7952,16.8126,19362.0
2015-08-27 11:40:00,19.34,19.35,19.26,19.32,19994.0,16.8126,16.8213,16.743,16.7952,19994.0
2015-08-27 11:45:00,19.33,19.38,19.32,19.32,16810.0,16.8039,16.8473,16.7952,16.7952,16810.0
2015-08-27 11:50:00,19.31,19.32,19.22,19.27,18256.0,16.7865,16.7952,16.7083,16.7517,18256.0
2015-08-27 11:55:00,19.26,19.26,19.09,19.16,29447.0,16.743,16.743,16.5952,16.6561,29447.0
2015-08-27 12:00:00,19.17,19.27,19.17,19.24,17965.0,16.6648,16.7517,16.6648,16.7256,17965.0
2015-08-27 12:05:00,19.25,19.3,19.23,19.27,25317.0,16.7343,16.7778,16.7169,16.7517,25317.0
2015-08-27 12:10:00,19.28,19.3,19.13,19.21,27029.0,16.7604,16.7778,16.63,16.6996,27029.0
2015-08-27 12:15:00,19.23,19.24,19.2,19.23,8100.0,16.7169,16.7256,16.6909,16.7169,8100.0
2015-08-27 12:20:00,19.23,19.28,19.22,19.25,26054.0,16.7169,16.7604,16.7083,16.7343,26054.0
2015-08-27 12:25:00,19.26,19.32,19.25,19.27,17000.0,16.743,16.7952,16.7343,16.7517,17000.0
2015-08-27 12:30:00,19.27,19.33,19.26,19.33,15600.0,16.7517,16.8039,16.743,16.8039,15600.0
2015-08-27 12:35:00,19.32,19.41,19.31,19.41,18700.0,16.7952,16.8734,16.7865,16.8734,18700.0
2015-08-27 12:40:00,19.42,19.44,19.37,19.41,22159.0,16.8821,16.8995,16.8387,16.8734,22159.0
2015-08-27 12:45:00,19.41,19.41,19.35,19.38,19469.0,16.8734,16.8734,16.8213,16.8473,19469.0
2015-08-27 12:50:00,19.38,19.42,19.37,19.42,14100.0,16.8473,16.8821,16.8387,16.8821,14100.0
2015-08-27 12:55:00,19.43,19.43,19.37,19.37,21228.0,16.8908,16.8908,16.8387,16.8387,21228.0
2015-08-27 13:00:00,19.38,19.42,19.38,19.42,20800.0,16.8473,16.8821,16.8473,16.8821,20800.0
2015-08-27 13:05:00,19.43,19.51,19.43,19.51,24618.0,16.8908,16.9604,16.8908,16.9604,24618.0
2015-08-27 13:10:00,19.49,19.51,19.48,19.51,28952.0,16.943,16.9604,16.9343,16.9604,28952.0
2015-08-27 13:15:00,19.52,19.58,19.47,19.47,23315.0,16.9691,17.0212,16.9256,16.9256,23315.0
2015-08-27 13:20:00,19.48,19.51,19.46,19.47,13369.0,16.9343,16.9604,16.9169,16.9256,13369.0
2015-08-27 13:25:00,19.47,19.48,19.32,19.33,23478.0,16.9256,16.9343,16.7952,16.8039,23478.0
2015-08-27 13:30:00,19.33,19.43,19.3,19.4,31987.0,16.8039,16.8908,16.7778,16.8647,31987.0
2015-08-27 13:35:00,19.41,19.43,19.38,19.41,19305.0,16.8734,16.8908,16.8473,16.8734,19305.0
2015-08-27 13:40:00,19.41,19.42,19.36,19.4,19328.0,16.8734,16.8821,16.83,16.8647,19328.0
2015-08-27 13:45:00,19.4,19.4,19.3,19.33,19085.0,16.8647,16.8647,16.7778,16.8039,19085.0
2015-08-27 13:50:00,19.33,19.38,19.33,19.35,14539.0,16.8039,16.8473,16.8039,16.8213,14539.0
2015-08-27 13:55:00,19.34,19.38,19.3,19.38,24715.0,16.8126,16.8473,16.7778,16.8473,24715.0
2015-08-27 14:00:00,19.38,19.41,19.37,19.39,19313.0,16.8473,16.8734,16.8387,16.856,19313.0
2015-08-27 14:05:00,19.4,19.42,19.38,19.41,16130.0,16.8647,16.8821,16.8473,16.8734,16130.0
2015-08-27 14:10:00,19.41,19.44,19.39,19.43,19930.0,16.8734,16.8995,16.856,16.8908,19930.0
2015-08-27 14:15:00,19.44,19.45,19.4,19.4,21000.0,16.8995,16.9082,16.8647,16.8647,21000.0
2015-08-27 14:20:00,19.4,19.44,19.39,19.39,13802.0,16.8647,16.8995,16.856,16.856,13802.0
2015-08-27 14:25:00,19.39,19.43,19.38,19.39,17300.0,16.856,16.8908,16.8473,16.856,17300.0
2015-08-27 14:30:00,19.38,19.38,19.26,19.3,17243.0,16.8473,16.8473,16.743,16.7778,17243.0
2015-08-27 14:35:00,19.29,19.35,19.29,19.35,19200.0,16.7691,16.8213,16.7691,16.8213,19200.0
2015-08-27 14:40:00,19.34,19.42,19.33,19.41,13800.0,16.8126,16.8821,16.8039,16.8734,13800.0
2015-08-27 14:45:00,19.42,19.42,19.32,19.32,33498.0,16.8821,16.8821,16.7952,16.7952,33498.0
2015-08-27 14:50:00,19.33,19.33,19.23,19.23,30972.0,16.8039,16.8039,16.7169,16.7169,30972.0
2015-08-27 14:55:00,19.23,19.23,19.15,19.15,35057.0,16.7169,16.7169,16.6474,16.6474,35057.0
2015-08-27 15:00:00,19.14,19.16,19.08,19.1,20644.0,16.6387,16.6561,16.5866,16.6039,20644.0
2015-08-27 15:05:00,19.1,19.1,18.92,18.96,27722.0,16.6039,16.6039,16.4475,16.4822,27722.0
2015-08-27 15:10:00,18.96,18.96,18.86,18.89,26748.0,16.4822,16.4822,16.3953,16.4214,26748.0
2015-08-27 15:15:00,18.89,18.89,18.65,18.65,48436.0,16.4214,16.4214,16.2127,16.2127,48436.0
2015-08-27 15:20:00,18.65,18.66,18.59,18.65,70790.0,16.2127,16.2214,16.1606,16.2127,70790.0
2015-08-27 15:25:00,18.66,18.66,18.58,18.6,49284.0,16.2214,16.2214,16.1519,16.1693,49284.0
2015-08-27 15:30:00,18.6,18.84,18.6,18.76,79925.0,16.1693,16.3779,16.1693,16.3084,79925.0
2015-08-27 15:35:00,18.75,18.81,18.72,18.72,64534.0,16.2997,16.3518,16.2736,16.2736,64534.0
2015-08-27 15:40:00,18.72,18.78,18.71,18.78,46857.0,16.2736,16.3258,16.2649,16.3258,46857.0
2015-08-27 15:45:00,18.79,19.04,18.76,19.04,43653.0,16.3344,16.5518,16.3084,16.5518,43653.0
2015-08-27 15:50:00,19.05,19.42,19.04,19.42,189247.0,16.5605,16.8821,16.5518,16.8821,189247.0
2015-08-27 15:55:00,19.42,19.64,19.37,19.49,385687.0,16.8821,17.0734,16.8387,16.943,385687.0
2015-08-28 09:30:00,19.59,19.86,19.55,19.67,137791.0,17.0299,17.2646,16.9951,17.0994,137791.0
2015-08-28 09:35:00,19.67,20.09,19.67,20.06,74531.0,17.0994,17.4646,17.0994,17.4385,74531.0
2015-08-28 09:40:00,20.04,20.19,19.96,20.18,115289.0,17.4211,17.5515,17.3515,17.5428,115289.0
2015-08-28 09:45:00,20.19,20.24,19.94,20.0,56994.0,17.5515,17.595,17.3342,17.3863,56994.0
2015-08-28 09:50:00,20.01,20.15,19.98,20.13,40507.0,17.395,17.5167,17.3689,17.4993,40507.0
2015-08-28 09:55:00,20.13,20.25,20.07,20.2,41768.0,17.4993,17.6037,17.4472,17.5602,41768.0
2015-08-28 10:00:00,20.22,20.3,20.16,20.27,74379.0,17.5776,17.6471,17.5254,17.621,74379.0
2015-08-28 10:05:00,20.26,20.4,20.25,20.36,62037.0,17.6123,17.734,17.6037,17.6993,62037.0
2015-08-28 10:10:00,20.36,20.46,20.34,20.41,58268.0,17.6993,17.7862,17.6819,17.7427,58268.0
2015-08-28 10:15:00,20.41,20.48,20.37,20.37,41188.0,17.7427,17.8036,17.708,17.708,41188.0
2015-08-28 10:20:00,20.37,20.41,20.19,20.29,44092.0,17.708,17.7427,17.5515,17.6384,44092.0
2015-08-28 10:25:00,20.3,20.46,20.3,20.4,106496.0,17.6471,17.7862,17.6471,17.734,106496.0
2015-08-28 10:30:00,20.4,20.48,20.28,20.28,78374.0,17.734,17.8036,17.6297,17.6297,78374.0
2015-08-28 10:35:00,20.29,20.37,20.24,20.25,25968.0,17.6384,17.708,17.595,17.6037,25968.0
2015-08-28 10:40:00,20.24,20.25,20.09,20.18,39639.0,17.595,17.6037,17.4646,17.5428,39639.0
2015-08-28 10:45:00,20.19,20.26,19.93,19.93,99565.0,17.5515,17.6123,17.3255,17.3255,99565.0
2015-08-28 10:50:00,19.93,20.08,19.91,20.04,24153.0,17.3255,17.4559,17.3081,17.4211,24153.0
2015-08-28 10:55:00,20.07,20.1,19.99,19.99,21017.0,17.4472,17.4733,17.3776,17.3776,21017.0
2015-08-28 11:00:00,20.0,20.06,19.86,19.88,31563.0,17.3863,17.4385,17.2646,17.282,31563.0
2015-08-28 11:05:00,19.89,19.9,19.8,19.84,37745.0,17.2907,17.2994,17.2125,17.2472,37745.0
2015-08-28 11:10:00,19.85,20.05,19.85,19.94,33588.0,17.2559,17.4298,17.2559,17.3342,33588.0
2015-08-28 11:15:00,19.96,20.08,19.96,20.08,19100.0,17.3515,17.4559,17.3515,17.4559,19100.0
2015-08-28 11:20:00,20.08,20.09,19.99,19.99,25942.0,17.4559,17.4646,17.3776,17.3776,25942.0
2015-08-28 11:25:00,19.99,20.08,19.96,20.07,34861.0,17.3776,17.4559,17.3515,17.4472,34861.0
2015-08-28 11:30:00,20.06,20.11,19.99,20.02,35120.0,17.4385,17.4819,17.3776,17.4037,35120.0
2015-08-28 11:35:00,20.03,20.15,20.03,20.11,29777.0,17.4124,17.5167,17.4124,17.4819,29777.0
2015-08-28 11:40:00,20.11,20.11,19.97,20.1,65688.0,17.4819,17.4819,17.3602,17.4733,65688.0
2015-08-28 11:45:00,20.1,20.1,19.93,19.96,38568.0,17.4733,17.4733,17.3255,17.3515,38568.0
2015-08-28 11:50:00,19.96,20.04,19.92,19.93,25786.0,17.3515,17.4211,17.3168,17.3255,25786.0
2015-08-28 11:55:00,19.93,20.0,19.92,19.96,33047.0,17.3255,17.3863,17.3168,17.3515,33047.0
2015-08-28 12:00:00,19.96,20.03,19.94,20.0,49843.0,17.3515,17.4124,17.3342,17.3863,49843.0
2015-08-28 12:05:00,19.99,20.04,19.96,20.03,33253.0,17.3776,17.4211,17.3515,17.4124,33253.0
2015-08-28 12:10:00,20.04,20.15,19.95,20.13,46915.0,17.4211,17.5167,17.3429,17.4993,46915.0
2015-08-28 12:15:00,20.12,20.2,20.12,20.19,23450.0,17.4906,17.5602,17.4906,17.5515,23450.0
2015-08-28 12:20:00,20.2,20.32,20.18,20.29,27559.0,17.5602,17.6645,17.5428,17.6384,27559.0
2015-08-28 12:25:00,20.29,20.29,20.11,20.23,19920.0,17.6384,17.6384,17.4819,17.5863,19920.0
2015-08-28 12:30:00,20.25,20.34,20.25,20.29,24269.0,17.6037,17.6819,17.6037,17.6384,24269.0
2015-08-28 12:35:00,20.31,20.33,20.23,20.27,19312.0,17.6558,17.6732,17.5863,17.621,19312.0
2015-08-28 12:40:00,20.27,20.31,20.14,20.14,21990.0,17.621,17.6558,17.508,17.508,21990.0
2015-08-28 12:45:00,20.15,20.26,20.15,20.23,15534.0,17.5167,17.6123,17.5167,17.5863,15534.0
2015-08-28 12:50:00,20.22,20.37,20.19,20.36,20413.0,17.5776,17.708,17.5515,17.6993,20413.0
2015-08-28 12:55:00,20.37,20.45,20.35,20.45,11180.0,17.708,17.7775,17.6906,17.7775,11180.0
2015-08-28 13:00:00,20.44,20.45,20.39,20.43,26675.0,17.7688,17.7775,17.7254,17.7601,26675.0
2015-08-28 13:05:00,20.43,20.46,20.41,20.42,27619.0,17.7601,17.7862,17.7427,17.7514,27619.0
2015-08-28 13:10:00,20.42,20.44,20.32,20.34,24861.0,17.7514,17.7688,17.6645,17.6819,24861.0
2015-08-28 13:15:00,20.36,20.4,20.33,20.4,19945.0,17.6993,17.734,17.6732,17.734,19945.0
2015-08-28 13:20:00,20.39,20.43,20.39,20.41,25000.0,17.7254,17.7601,17.7254,17.7427,25000.0
2015-08-28 13:25:00,20.4,20.44,20.3,20.31,23350.0,17.734,17.7688,17.6471,17.6558,23350.0
2015-08-28 13:30:00,20.31,20.39,20.31,20.39,12001.0,17.6558,17.7254,17.6558,17.7254,12001.0
2015-08-28 13:35:00,20.39,20.39,20.21,20.28,29758.0,17.7254,17.7254,17.5689,17.6297,29758.0
2015-08-28 13:40:00,20.26,20.26,20.15,20.2,43690.0,17.6123,17.6123,17.5167,17.5602,43690.0
2015-08-28 13:45:00,20.19,20.29,20.16,20.27,18400.0,17.5515,17.6384,17.5254,17.621,18400.0
2015-08-28 13:50:00,20.27,20.37,20.25,20.3,15450.0,17.621,17.708,17.6037,17.6471,15450.0
2015-08-28 13:55:00,20.29,20.3,20.23,20.28,26649.0,17.6384,17.6471,17.5863,17.6297,26649.0
2015-08-28 14:00:00,20.28,20.29,20.25,20.27,22703.0,17.6297,17.6384,17.6037,17.621,22703.0
2015-08-28 14:05:00,20.28,20.37,20.28,20.37,26342.0,17.6297,17.708,17.6297,17.708,26342.0
2015-08-28 14:10:00,20.37,20.41,20.33,20.41,17950.0,17.708,17.7427,17.6732,17.7427,17950.0
2015-08-28 14:15:00,20.42,20.42,20.34,20.38,24300.0,17.7514,17.7514,17.6819,17.7167,24300.0
2015-08-28 14:20:00,20.38,20.4,20.33,20.36,22700.0,17.7167,17.734,17.6732,17.6993,22700.0
2015-08-28 14:25:00,20.35,20.39,20.34,20.38,15600.0,17.6906,17.7254,17.6819,17.7167,15600.0
2015-08-28 14:30:00,20.4,20.45,20.38,20.38,47898.0,17.734,17.7775,17.7167,17.7167,47898.0
2015-08-28 14:35:00,20.38,20.42,20.36,20.41,18700.0,17.7167,17.7514,17.6993,17.7427,18700.0
2015-08-28 14:40:00,20.41,20.43,20.41,20.41,17183.0,17.7427,17.7601,17.7427,17.7427,17183.0
2015-08-28 14:45:00,20.4,20.52,20.4,20.52,36218.0,17.734,17.8384,17.734,17.8384,36218.0
2015-08-28 14:50:00,20.53,20.59,20.52,20.59,27288.0,17.8471,17.8992,17.8384,17.8992,27288.0
2015-08-28 14:55:00,20.58,20.59,20.51,20.58,26822.0,17.8905,17.8992,17.8297,17.8905,26822.0
2015-08-28 15:00:00,20.58,20.6,20.56,20.6,32242.0,17.8905,17.9079,17.8731,17.9079,32242.0
2015-08-28 15:05:00,20.6,20.67,20.6,20.67,36202.0,17.9079,17.9688,17.9079,17.9688,36202.0
2015-08-28 15:10:00,20.66,20.66,20.6,20.63,31180.0,17.9601,17.9601,17.9079,17.934,31180.0
2015-08-28 15:15:00,20.63,20.63,20.55,20.6,46448.0,17.934,17.934,17.8644,17.9079,46448.0
2015-08-28 15:20:00,20.6,20.61,20.57,20.6,35601.0,17.9079,17.9166,17.8818,17.9079,35601.0
2015-08-28 15:25:00,20.6,20.64,20.59,20.64,35836.0,17.9079,17.9427,17.8992,17.9427,35836.0
2015-08-28 15:30:00,20.64,20.67,20.6,20.65,41468.0,17.9427,17.9688,17.9079,17.9514,41468.0
2015-08-28 15:35:00,20.65,20.65,20.51,20.55,44059.0,17.9514,17.9514,17.8297,17.8644,44059.0
2015-08-28 15:40:00,20.56,20.59,20.5,20.58,89073.0,17.8731,17.8992,17.821,17.8905,89073.0
2015-08-28 15:45:00,20.58,20.58,20.51,20.56,50381.0,17.8905,17.8905,17.8297,17.8731,50381.0
2015-08-28 15:50:00,20.57,20.58,20.54,20.55,81858.0,17.8818,17.8905,17.8558,17.8644,81858.0
2015-08-28 15:55:00,20.56,20.59,20.47,20.48,232270.0,17.8731,17.8992,17.7949,17.8036,232270.0
2015-08-31 09:30:00,20.13,20.13,19.82,19.9,131545.0,17.4993,17.4993,17.2298,17.2994,131545.0
2015-08-31 09:35:00,19.92,19.93,19.83,19.89,12627.0,17.3168,17.3255,17.2385,17.2907,12627.0
2015-08-31 09:40:00,19.89,19.9,19.71,19.75,15461.0,17.2907,17.2994,17.1342,17.169,15461.0
2015-08-31 09:45:00,19.76,19.76,19.62,19.64,29454.0,17.1777,17.1777,17.056,17.0734,29454.0
2015-08-31 09:50:00,19.65,19.66,19.57,19.61,37935.0,17.0821,17.0908,17.0125,17.0473,37935.0
2015-08-31 09:55:00,19.61,19.7,19.61,19.68,18147.0,17.0473,17.1255,17.0473,17.1081,18147.0
2015-08-31 10:00:00,19.69,19.7,19.62,19.68,16416.0,17.1168,17.1255,17.056,17.1081,16416.0
2015-08-31 10:05:00,19.69,19.76,19.65,19.74,12450.0,17.1168,17.1777,17.0821,17.1603,12450.0
2015-08-31 10:10:00,19.72,19.8,19.72,19.79,18085.0,17.1429,17.2125,17.1429,17.2038,18085.0
2015-08-31 10:15:00,19.79,19.81,19.73,19.8,11180.0,17.2038,17.2212,17.1516,17.2125,11180.0
2015-08-31 10:20:00,19.8,19.95,19.77,19.92,21454.0,17.2125,17.3429,17.1864,17.3168,21454.0
2015-08-31 10:25:00,19.93,20.05,19.9,20.02,19412.0,17.3255,17.4298,17.2994,17.4037,19412.0
2015-08-31 10:30:00,20.01,20.04,19.96,19.98,17500.0,17.395,17.4211,17.3515,17.3689,17500.0
2015-08-31 10:35:00,19.98,19.99,19.93,19.97,14184.0,17.3689,17.3776,17.3255,17.3602,14184.0
2015-08-31 10:40:00,19.97,19.97,19.85,19.85,13889.0,17.3602,17.3602,17.2559,17.2559,13889.0
2015-08-31 10:45:00,19.83,19.84,19.79,19.81,11140.0,17.2385,17.2472,17.2038,17.2212,11140.0
2015-08-31 10:50:00,19.8,19.95,19.75,19.95,21588.0,17.2125,17.3429,17.169,17.3429,21588.0
2015-08-31 10:55:00,19.95,20.0,19.91,19.96,11347.0,17.3429,17.3863,17.3081,17.3515,11347.0
2015-08-31 11:00:00,19.97,19.99,19.88,19.92,9484.0,17.3602,17.3776,17.282,17.3168,9484.0
2015-08-31 11:05:00,19.92,19.92,19.85,19.9,9901.0,17.3168,17.3168,17.2559,17.2994,9901.0
2015-08-31 11:10:00,19.9,19.9,19.82,19.84,10870.0,17.2994,17.2994,17.2298,17.2472,10870.0
2015-08-31 11:15:00,19.84,19.89,19.84,19.87,13326.0,17.2472,17.2907,17.2472,17.2733,13326.0
2015-08-31 11:20:00,19.88,19.95,19.83,19.95,12722.0,17.282,17.3429,17.2385,17.3429,12722.0
2015-08-31 11:25:00,19.96,20.01,19.94,20.0,15450.0,17.3515,17.395,17.3342,17.3863,15450.0
2015-08-31 11:30:00,20.01,20.02,19.93,19.96,11209.0,17.395,17.4037,17.3255,17.3515,11209.0
2015-08-31 11:35:00,19.97,20.13,19.97,20.1,23817.0,17.3602,17.4993,17.3602,17.4733,23817.0
2015-08-31 11:40:00,20.1,20.27,20.1,20.27,31629.0,17.4733,17.621,17.4733,17.621,31629.0
2015-08-31 11:45:00,20.26,20.31,20.24,20.25,13218.0,17.6123,17.6558,17.595,17.6037,13218.0
2015-08-31 11:50:00,20.24,20.26,20.16,20.26,11966.0,17.595,17.6123,17.5254,17.6123,11966.0
2015-08-31 11:55:00,20.27,20.36,20.25,20.36,14916.0,17.621,17.6993,17.6037,17.6993,14916.0
2015-08-31 12:00:00,20.35,20.4,20.31,20.36,10452.0,17.6906,17.734,17.6558,17.6993,10452.0
2015-08-31 12:05:00,20.36,20.37,20.28,20.29,11935.0,17.6993,17.708,17.6297,17.6384,11935.0
2015-08-31 12:10:00,20.28,20.3,20.23,20.26,11428.0,17.6297,17.6471,17.5863,17.6123,11428.0
2015-08-31 12:15:00,20.25,20.28,20.21,20.28,7700.0,17.6037,17.6297,17.5689,17.6297,7700.0
2015-08-31 12:20:00,20.27,20.29,20.2,20.25,9070.0,17.621,17.6384,17.5602,17.6037,9070.0
2015-08-31 12:25:00,20.25,20.3,20.2,20.22,9601.0,17.6037,17.6471,17.5602,17.5776,9601.0
2015-08-31 12:30:00,20.23,20.28,20.2,20.21,7990.0,17.5863,17.6297,17.5602,17.5689,7990.0
2015-08-31 12:35:00,20.2,20.24,20.17,20.23,9900.0,17.5602,17.595,17.5341,17.5863,9900.0
2015-08-31 12:40:00,20.23,20.26,20.21,20.24,19100.0,17.5863,17.6123,17.5689,17.595,19100.0
2015-08-31 12:45:00,20.24,20.29,20.23,20.26,15400.0,17.595,17.6384,17.5863,17.6123,15400.0
2015-08-31 12:50:00,20.27,20.34,20.25,20.33,10401.0,17.621,17.6819,17.6037,17.6732,10401.0
2015-08-31 12:55:00,20.32,20.34,20.28,20.29,12370.0,17.6645,17.6819,17.6297,17.6384,12370.0
2015-08-31 13:00:00,20.28,20.29,20.25,20.26,7280.0,17.6297,17.6384,17.6037,17.6123,7280.0
2015-08-31 13:05:00,20.25,20.31,20.25,20.3,8100.0,17.6037,17.6558,17.6037,17.6471,8100.0
2015-08-31 13:10:00,20.29,20.33,20.28,20.28,10200.0,17.6384,17.6732,17.6297,17.6297,10200.0
2015-08-31 13:15:00,20.29,20.34,20.29,20.34,8792.0,17.6384,17.6819,17.6384,17.6819,8792.0
2015-08-31 13:20:00,20.34,20.34,20.23,20.23,8692.0,17.6819,17.6819,17.5863,17.5863,8692.0
2015-08-31 13:25:00,20.24,20.31,20.24,20.25,8905.0,17.595,17.6558,17.595,17.6037,8905.0
2015-08-31 13:30:00,20.26,20.28,20.14,20.16,20408.0,17.6123,17.6297,17.508,17.5254,20408.0
2015-08-31 13:35:00,20.15,20.21,20.15,20.16,9100.0,17.5167,17.5689,17.5167,17.5254,9100.0
2015-08-31 13:40:00,20.16,20.22,20.16,20.21,9430.0,17.5254,17.5776,17.5254,17.5689,9430.0
2015-08-31 13:45:00,20.2,20.27,20.2,20.24,19668.0,17.5602,17.621,17.5602,17.595,19668.0
2015-08-31 13:50:00,20.23,20.23,20.14,20.15,25766.0,17.5863,17.5863,17.508,17.5167,25766.0
2015-08-31 13:55:00,20.14,20.16,20.13,20.15,6527.0,17.508,17.5254,17.4993,17.5167,6527.0
2015-08-31 14:00:00,20.16,20.17,20.04,20.06,39360.0,17.5254,17.5341,17.4211,17.4385,39360.0
2015-08-31 14:05:00,20.07,20.1,20.06,20.06,11552.0,17.4472,17.4733,17.4385,17.4385,11552.0
2015-08-31 14:10:00,20.06,20.1,20.04,20.04,27496.0,17.4385,17.4733,17.4211,17.4211,27496.0
2015-08-31 14:15:00,20.04,20.04,19.92,19.92,23289.0,17.4211,17.4211,17.3168,17.3168,23289.0
2015-08-31 14:20:00,19.92,19.97,19.92,19.97,9935.0,17.3168,17.3602,17.3168,17.3602,9935.0
2015-08-31 14:25:00,19.98,20.03,19.95,20.03,38203.0,17.3689,17.4124,17.3429,17.4124,38203.0
2015-08-31 14:30:00,20.05,20.1,20.05,20.06,24736.0,17.4298,17.4733,17.4298,17.4385,24736.0
2015-08-31 14:35:00,20.06,20.13,20.05,20.09,23679.0,17.4385,17.4993,17.4298,17.4646,23679.0
2015-08-31 14:40:00,20.07,20.07,20.02,20.04,11100.0,17.4472,17.4472,17.4037,17.4211,11100.0
2015-08-31 14:45:00,20.04,20.04,19.95,19.95,8888.0,17.4211,17.4211,17.3429,17.3429,8888.0
2015-08-31 14:50:00,19.94,19.94,19.86,19.9,18662.0,17.3342,17.3342,17.2646,17.2994,18662.0
2015-08-31 14:55:00,19.9,19.95,19.89,19.95,10530.0,17.2994,17.3429,17.2907,17.3429,10530.0
2015-08-31 15:00:00,19.94,19.97,19.91,19.92,26862.0,17.3342,17.3602,17.3081,17.3168,26862.0
2015-08-31 15:05:00,19.91,19.91,19.84,19.89,43180.0,17.3081,17.3081,17.2472,17.2907,43180.0
2015-08-31 15:10:00,19.89,19.89,19.84,19.85,29227.0,17.2907,17.2907,17.2472,17.2559,29227.0
2015-08-31 15:15:00,19.83,19.83,19.78,19.81,20169.0,17.2385,17.2385,17.1951,17.2212,20169.0
2015-08-31 15:20:00,19.81,19.81,19.78,19.8,18000.0,17.2212,17.2212,17.1951,17.2125,18000.0
2015-08-31 15:25:00,19.81,19.85,19.8,19.8,19962.0,17.2212,17.2559,17.2125,17.2125,19962.0
2015-08-31 15:30:00,19.8,19.95,19.8,19.92,30018.0,17.2125,17.3429,17.2125,17.3168,30018.0
2015-08-31 15:35:00,19.93,19.93,19.86,19.87,12972.0,17.3255,17.3255,17.2646,17.2733,12972.0
2015-08-31 15:40:00,19.87,20.1,19.87,20.07,27711.0,17.2733,17.4733,17.2733,17.4472,27711.0
2015-08-31 15:45:00,20.06,20.17,20.05,20.13,44104.0,17.4385,17.5341,17.4298,17.4993,44104.0
2015-08-31 15:50:00,20.13,20.22,20.11,20.21,36551.0,17.4993,17.5776,17.4819,17.5689,36551.0
2015-08-31 15:55:00,20.22,20.33,20.15,20.33,243569.0,17.5776,17.6732,17.5167,17.6732,243569.0
2015-09-01 09:30:00,20.52,20.59,20.37,20.46,91272.0,17.8384,17.8992,17.708,17.7862,91272.0
2015-09-01 09:35:00,20.46,20.75,20.44,20.73,92625.0,17.7862,18.0383,17.7688,18.0209,92625.0
2015-09-01 09:40:00,20.72,20.75,20.66,20.69,25550.0,18.0122,18.0383,17.9601,17.9862,25550.0
2015-09-01 09:45:00,20.66,20.67,20.59,20.6,61999.0,17.9601,17.9688,17.8992,17.9079,61999.0
2015-09-01 09:50:00,20.58,20.65,20.52,20.54,32220.0,17.8905,17.9514,17.8384,17.8558,32220.0
2015-09-01 09:55:00,20.54,20.55,20.3,20.41,31787.0,17.8558,17.8644,17.6471,17.7427,31787.0
2015-09-01 10:00:00,20.48,20.51,20.35,20.39,48101.0,17.8036,17.8297,17.6906,17.7254,48101.0
2015-09-01 10:05:00,20.4,20.42,20.31,20.31,30470.0,17.734,17.7514,17.6558,17.6558,30470.0
2015-09-01 10:10:00,20.31,20.33,20.18,20.23,43170.0,17.6558,17.6732,17.5428,17.5863,43170.0
2015-09-01 10:15:00,20.24,20.36,20.2,20.29,18201.0,17.595,17.6993,17.5602,17.6384,18201.0
2015-09-01 10:20:00,20.3,20.31,20.21,20.23,16303.0,17.6471,17.6558,17.5689,17.5863,16303.0
2015-09-01 10:25:00,20.26,20.26,20.17,20.2,13900.0,17.6123,17.6123,17.5341,17.5602,13900.0
2015-09-01 10:30:00,20.2,20.22,19.96,20.0,51327.0,17.5602,17.5776,17.3515,17.3863,51327.0
2015-09-01 10:35:00,19.98,20.11,19.95,20.04,14312.0,17.3689,17.4819,17.3429,17.4211,14312.0
2015-09-01 10:40:00,20.04,20.05,19.95,19.96,13355.0,17.4211,17.4298,17.3429,17.3515,13355.0
2015-09-01 10:45:00,19.95,20.02,19.94,20.02,12942.0,17.3429,17.4037,17.3342,17.4037,12942.0
2015-09-01 10:50:00,20.01,20.02,19.97,20.0,8434.0,17.395,17.4037,17.3602,17.3863,8434.0
2015-09-01 10:55:00,20.01,20.03,19.97,19.98,14485.0,17.395,17.4124,17.3602,17.3689,14485.0
2015-09-01 11:00:00,19.98,20.08,19.96,20.05,16400.0,17.3689,17.4559,17.3515,17.4298,16400.0
2015-09-01 11:05:00,20.06,20.2,20.06,20.15,21390.0,17.4385,17.5602,17.4385,17.5167,21390.0
2015-09-01 11:10:00,20.18,20.33,20.17,20.32,8437.0,17.5428,17.6732,17.5341,17.6645,8437.0
2015-09-01 11:15:00,20.31,20.38,20.24,20.35,12159.0,17.6558,17.7167,17.595,17.6906,12159.0
2015-09-01 11:20:00,20.34,20.35,20.29,20.32,7852.0,17.6819,17.6906,17.6384,17.6645,7852.0
2015-09-01 11:25:00,20.32,20.32,20.16,20.19,21585.0,17.6645,17.6645,17.5254,17.5515,21585.0
2015-09-01 11:30:00,20.16,20.16,20.08,20.11,15849.0,17.5254,17.5254,17.4559,17.4819,15849.0
2015-09-01 11:35:00,20.11,20.14,20.1,20.12,8031.0,17.4819,17.508,17.4733,17.4906,8031.0
2015-09-01 11:40:00,20.11,20.11,20.04,20.08,23090.0,17.4819,17.4819,17.4211,17.4559,23090.0
2015-09-01 11:45:00,20.07,20.16,20.05,20.16,13796.0,17.4472,17.5254,17.4298,17.5254,13796.0
2015-09-01 11:50:00,20.15,20.22,20.1,20.2,11530.0,17.5167,17.5776,17.4733,17.5602,11530.0
2015-09-01 11:55:00,20.21,20.27,20.17,20.17,16060.0,17.5689,17.621,17.5341,17.5341,16060.0
2015-09-01 12:00:00,20.17,20.23,20.13,20.17,8240.0,17.5341,17.5863,17.4993,17.5341,8240.0
2015-09-01 12:05:00,20.15,20.16,20.07,20.11,13220.0,17.5167,17.5254,17.4472,17.4819,13220.0
2015-09-01 12:10:00,20.09,20.12,20.07,20.1,6189.0,17.4646,17.4906,17.4472,17.4733,6189.0
2015-09-01 12:15:00,20.1,20.25,20.1,20.24,12851.0,17.4733,17.6037,17.4733,17.595,12851.0
2015-09-01 12:20:00,20.25,20.25,20.16,20.18,9250.0,17.6037,17.6037,17.5254,17.5428,9250.0
2015-09-01 12:25:00,20.18,20.18,20.1,20.15,7727.0,17.5428,17.5428,17.4733,17.5167,7727.0
2015-09-01 12:30:00,20.14,20.2,20.13,20.19,4967.0,17.508,17.5602,17.4993,17.5515,4967.0
2015-09-01 12:35:00,20.2,20.25,20.18,20.23,2500.0,17.5602,17.6037,17.5428,17.5863,2500.0
2015-09-01 12:40:00,20.23,20.24,20.14,20.18,9126.0,17.5863,17.595,17.508,17.5428,9126.0
2015-09-01 12:45:00,20.18,20.2,20.16,20.17,8786.0,17.5428,17.5602,17.5254,17.5341,8786.0
2015-09-01 12:50:00,20.16,20.22,20.15,20.19,16825.0,17.5254,17.5776,17.5167,17.5515,16825.0
2015-09-01 12:55:00,20.21,20.21,20.16,20.2,16250.0,17.5689,17.5689,17.5254,17.5602,16250.0
2015-09-01 13:00:00,20.21,20.27,20.2,20.25,13530.0,17.5689,17.621,17.5602,17.6037,13530.0
2015-09-01 13:05:00,20.24,20.26,20.2,20.21,16252.0,17.595,17.6123,17.5602,17.5689,16252.0
2015-09-01 13:10:00,20.22,20.25,20.16,20.16,5800.0,17.5776,17.6037,17.5254,17.5254,5800.0
2015-09-01 13:15:00,20.16,20.16,20.04,20.05,18375.0,17.5254,17.5254,17.4211,17.4298,18375.0
2015-09-01 13:20:00,20.04,20.09,20.03,20.07,18300.0,17.4211,17.4646,17.4124,17.4472,18300.0
2015-09-01 13:25:00,20.07,20.14,20.06,20.13,10030.0,17.4472,17.508,17.4385,17.4993,10030.0
2015-09-01 13:30:00,20.1,20.15,20.1,20.11,12330.0,17.4733,17.5167,17.4733,17.4819,12330.0
2015-09-01 13:35:00,20.1,20.16,20.1,20.13,6103.0,17.4733,17.5254,17.4733,17.4993,6103.0
2015-09-01 13:40:00,20.13,20.13,20.09,20.13,9010.0,17.4993,17.4993,17.4646,17.4993,9010.0
2015-09-01 13:45:00,20.13,20.21,20.13,20.14,15141.0,17.4993,17.5689,17.4993,17.508,15141.0
2015-09-01 13:50:00,20.14,20.22,20.14,20.16,11792.0,17.508,17.5776,17.508,17.5254,11792.0
2015-09-01 13:55:00,20.17,20.23,20.17,20.21,17533.0,17.5341,17.5863,17.5341,17.5689,17533.0
2015-09-01 14:00:00,20.22,20.25,20.17,20.25,18221.0,17.5776,17.6037,17.5341,17.6037,18221.0
2015-09-01 14:05:00,20.25,20.27,20.22,20.25,11856.0,17.6037,17.621,17.5776,17.6037,11856.0
2015-09-01 14:10:00,20.24,20.24,20.16,20.2,16749.0,17.595,17.595,17.5254,17.5602,16749.0
2015-09-01 14:15:00,20.2,20.21,20.15,20.18,16549.0,17.5602,17.5689,17.5167,17.5428,16549.0
2015-09-01 14:20:00,20.17,20.23,20.16,20.2,11120.0,17.5341,17.5863,17.5254,17.5602,11120.0
2015-09-01 14:25:00,20.19,20.23,20.14,20.15,17630.0,17.5515,17.5863,17.508,17.5167,17630.0
2015-09-01 14:30:00,20.15,20.16,20.1,20.13,21791.0,17.5167,17.5254,17.4733,17.4993,21791.0
2015-09-01 14:35:00,20.13,20.13,20.1,20.11,9000.0,17.4993,17.4993,17.4733,17.4819,9000.0
2015-09-01 14:40:00,20.12,20.12,20.08,20.08,13800.0,17.4906,17.4906,17.4559,17.4559,13800.0
2015-09-01 14:45:00,20.07,20.07,20.01,20.01,22839.0,17.4472,17.4472,17.395,17.395,22839.0
2015-09-01 14:50:00,20.01,20.12,20.01,20.05,20128.0,17.395,17.4906,17.395,17.4298,20128.0
2015-09-01 14:55:00,20.05,20.09,20.04,20.07,16170.0,17.4298,17.4646,17.4211,17.4472,16170.0
2015-09-01 15:00:00,20.07,20.08,20.04,20.07,21200.0,17.4472,17.4559,17.4211,17.4472,21200.0
2015-09-01 15:05:00,20.06,20.06,20.03,20.06,16401.0,17.4385,17.4385,17.4124,17.4385,16401.0
2015-09-01 15:10:00,20.05,20.05,19.97,19.97,16449.0,17.4298,17.4298,17.3602,17.3602,16449.0
2015-09-01 15:15:00,19.97,19.97,19.94,19.95,16760.0,17.3602,17.3602,17.3342,17.3429,16760.0
2015-09-01 15:20:00,19.96,19.96,19.91,19.91,19531.0,17.3515,17.3515,17.3081,17.3081,19531.0
2015-09-01 15:25:00,19.9,19.91,19.81,19.82,27364.0,17.2994,17.3081,17.2212,17.2298,27364.0
2015-09-01 15:30:00,19.82,19.86,19.82,19.84,53200.0,17.2298,17.2646,17.2298,17.2472,53200.0
2015-09-01 15:35:00,19.84,19.85,19.82,19.82,76570.0,17.2472,17.2559,17.2298,17.2298,76570.0
2015-09-01 15:40:00,19.81,19.86,19.76,19.86,46897.0,17.2212,17.2646,17.1777,17.2646,46897.0
2015-09-01 15:45:00,19.87,19.87,19.78,19.78,42282.0,17.2733,17.2733,17.1951,17.1951,42282.0
2015-09-01 15:50:00,19.78,19.83,19.75,19.78,34413.0,17.1951,17.2385,17.169,17.1951,34413.0
2015-09-01 15:55:00,19.77,19.84,19.67,19.69,458918.0,17.1864,17.2472,17.0994,17.1168,458918.0
2015-09-02 09:30:00,19.81,19.88,19.7,19.82,40905.0,17.2212,17.282,17.1255,17.2298,40905.0
2015-09-02 09:35:00,19.83,19.83,19.62,19.64,23092.0,17.2385,17.2385,17.056,17.0734,23092.0
2015-09-02 09:40:00,19.64,19.84,19.64,19.77,28704.0,17.0734,17.2472,17.0734,17.1864,28704.0
2015-09-02 09:45:00,19.78,19.9,19.76,19.87,20510.0,17.1951,17.2994,17.1777,17.2733,20510.0
2015-09-02 09:50:00,19.9,20.16,19.9,20.07,37524.0,17.2994,17.5254,17.2994,17.4472,37524.0
2015-09-02 09:55:00,20.07,20.08,19.97,20.02,10700.0,17.4472,17.4559,17.3602,17.4037,10700.0
2015-09-02 10:00:00,20.0,20.01,19.84,19.85,15985.0,17.3863,17.395,17.2472,17.2559,15985.0
2015-09-02 10:05:00,19.85,19.89,19.78,19.78,10685.0,17.2559,17.2907,17.1951,17.1951,10685.0
2015-09-02 10:10:00,19.8,19.98,19.79,19.93,15618.0,17.2125,17.3689,17.2038,17.3255,15618.0
2015-09-02 10:15:00,19.92,19.92,19.8,19.8,19158.0,17.3168,17.3168,17.2125,17.2125,19158.0
2015-09-02 10:20:00,19.8,19.85,19.79,19.8,11575.0,17.2125,17.2559,17.2038,17.2125,11575.0
2015-09-02 10:25:00,19.79,19.81,19.71,19.71,30099.0,17.2038,17.2212,17.1342,17.1342,30099.0
2015-09-02 10:30:00,19.7,19.72,19.57,19.65,27383.0,17.1255,17.1429,17.0125,17.0821,27383.0
2015-09-02 10:35:00,19.66,19.7,19.43,19.43,39965.0,17.0908,17.1255,16.8908,16.8908,39965.0
2015-09-02 10:40:00,19.43,19.52,19.42,19.45,29099.0,16.8908,16.9691,16.8821,16.9082,29099.0
2015-09-02 10:45:00,19.41,19.45,19.35,19.36,29028.0,16.8734,16.9082,16.8213,16.83,29028.0
2015-09-02 10:50:00,19.36,19.44,19.35,19.39,23980.0,16.83,16.8995,16.8213,16.856,23980.0
2015-09-02 10:55:00,19.38,19.42,19.31,19.4,28770.0,16.8473,16.8821,16.7865,16.8647,28770.0
2015-09-02 11:00:00,19.43,19.56,19.43,19.52,32780.0,16.8908,17.0038,16.8908,16.9691,32780.0
2015-09-02 11:05:00,19.53,19.55,19.48,19.49,19088.0,16.9777,16.9951,16.9343,16.943,19088.0
2015-09-02 11:10:00,19.48,19.5,19.42,19.47,26869.0,16.9343,16.9517,16.8821,16.9256,26869.0
2015-09-02 11:15:00,19.46,19.52,19.4,19.49,21985.0,16.9169,16.9691,16.8647,16.943,21985.0
2015-09-02 11:20:00,19.51,19.58,19.48,19.54,22202.0,16.9604,17.0212,16.9343,16.9864,22202.0
2015-09-02 11:25:00,19.56,19.59,19.48,19.49,14241.0,17.0038,17.0299,16.9343,16.943,14241.0
2015-09-02 11:30:00,19.45,19.47,19.4,19.43,16600.0,16.9082,16.9256,16.8647,16.8908,16600.0
2015-09-02 11:35:00,19.42,19.45,19.36,19.37,37137.0,16.8821,16.9082,16.83,16.8387,37137.0
2015-09-02 11:40:00,19.36,19.41,19.34,19.35,7610.0,16.83,16.8734,16.8126,16.8213,7610.0
2015-09-02 11:45:00,19.35,19.42,19.34,19.37,16636.0,16.8213,16.8821,16.8126,16.8387,16636.0
2015-09-02 11:50:00,19.35,19.38,19.31,19.38,13881.0,16.8213,16.8473,16.7865,16.8473,13881.0
2015-09-02 11:55:00,19.38,19.44,19.34,19.43,10458.0,16.8473,16.8995,16.8126,16.8908,10458.0
2015-09-02 12:00:00,19.42,19.55,19.42,19.46,16234.0,16.8821,16.9951,16.8821,16.9169,16234.0
2015-09-02 12:05:00,19.46,19.47,19.43,19.43,6600.0,16.9169,16.9256,16.8908,16.8908,6600.0
2015-09-02 12:10:00,19.44,19.47,19.43,19.46,9400.0,16.8995,16.9256,16.8908,16.9169,9400.0
2015-09-02 12:15:00,19.5,19.53,19.46,19.51,10660.0,16.9517,16.9777,16.9169,16.9604,10660.0
2015-09-02 12:20:00,19.51,19.54,19.47,19.51,11062.0,16.9604,16.9864,16.9256,16.9604,11062.0
2015-09-02 12:25:00,19.52,19.61,19.52,19.56,10620.0,16.9691,17.0473,16.9691,17.0038,10620.0
2015-09-02 12:30:00,19.56,19.61,19.47,19.51,12350.0,17.0038,17.0473,16.9256,16.9604,12350.0
2015-09-02 12:35:00,19.52,19.57,19.49,19.57,9000.0,16.9691,17.0125,16.943,17.0125,9000.0
2015-09-02 12:40:00,19.57,19.68,19.53,19.65,24180.0,17.0125,17.1081,16.9777,17.0821,24180.0
2015-09-02 12:45:00,19.66,19.69,19.6,19.68,15055.0,17.0908,17.1168,17.0386,17.1081,15055.0
2015-09-02 12:50:00,19.67,19.67,19.48,19.54,13445.0,17.0994,17.0994,16.9343,16.9864,13445.0
2015-09-02 12:55:00,19.53,19.58,19.49,19.53,13216.0,16.9777,17.0212,16.943,16.9777,13216.0
2015-09-02 13:00:00,19.54,19.56,19.43,19.44,26924.0,16.9864,17.0038,16.8908,16.8995,26924.0
2015-09-02 13:05:00,19.44,19.47,19.39,19.43,11427.0,16.8995,16.9256,16.856,16.8908,11427.0
2015-09-02 13:10:00,19.44,19.45,19.39,19.43,15179.0,16.8995,16.9082,16.856,16.8908,15179.0
2015-09-02 13:15:00,19.42,19.42,19.33,19.35,19950.0,16.8821,16.8821,16.8039,16.8213,19950.0
2015-09-02 13:20:00,19.34,19.47,19.33,19.4,15359.0,16.8126,16.9256,16.8039,16.8647,15359.0
2015-09-02 13:25:00,19.41,19.48,19.4,19.42,11500.0,16.8734,16.9343,16.8647,16.8821,11500.0
2015-09-02 13:30:00,19.43,19.44,19.39,19.44,15061.0,16.8908,16.8995,16.856,16.8995,15061.0
2015-09-02 13:35:00,19.44,19.45,19.39,19.42,10860.0,16.8995,16.9082,16.856,16.8821,10860.0
2015-09-02 13:40:00,19.43,19.46,19.36,19.36,11770.0,16.8908,16.9169,16.83,16.83,11770.0
2015-09-02 13:45:00,19.37,19.44,19.37,19.39,18533.0,16.8387,16.8995,16.8387,16.856,18533.0
2015-09-02 13:50:00,19.38,19.41,19.3,19.41,15515.0,16.8473,16.8734,16.7778,16.8734,15515.0
2015-09-02 13:55:00,19.41,19.43,19.31,19.31,9363.0,16.8734,16.8908,16.7865,16.7865,9363.0
2015-09-02 14:00:00,19.31,19.37,19.28,19.35,24166.0,16.7865,16.8387,16.7604,16.8213,24166.0
2015-09-02 14:05:00,19.34,19.4,19.33,19.35,44360.0,16.8126,16.8647,16.8039,16.8213,44360.0
2015-09-02 14:10:00,19.36,19.41,19.31,19.35,17024.0,16.83,16.8734,16.7865,16.8213,17024.0
2015-09-02 14:15:00,19.35,19.38,19.32,19.33,13259.0,16.8213,16.8473,16.7952,16.8039,13259.0
2015-09-02 14:20:00,19.33,19.38,19.31,19.36,25131.0,16.8039,16.8473,16.7865,16.83,25131.0
2015-09-02 14:25:00,19.36,19.43,19.36,19.41,19902.0,16.83,16.8908,16.83,16.8734,19902.0
2015-09-02 14:30:00,19.4,19.45,19.37,19.43,24929.0,16.8647,16.9082,16.8387,16.8908,24929.0
2015-09-02 14:35:00,19.42,19.49,19.41,19.42,23018.0,16.8821,16.943,16.8734,16.8821,23018.0
2015-09-02 14:40:00,19.43,19.45,19.35,19.36,17788.0,16.8908,16.9082,16.8213,16.83,17788.0
2015-09-02 14:45:00,19.37,19.41,19.35,19.35,17458.0,16.8387,16.8734,16.8213,16.8213,17458.0
2015-09-02 14:50:00,19.35,19.44,19.35,19.41,14380.0,16.8213,16.8995,16.8213,16.8734,14380.0
2015-09-02 14:55:00,19.39,19.43,19.39,19.39,12318.0,16.856,16.8908,16.856,16.856,12318.0
2015-09-02 15:00:00,19.39,19.46,19.39,19.44,18159.0,16.856,16.9169,16.856,16.8995,18159.0
2015-09-02 15:05:00,19.43,19.44,19.37,19.37,23139.0,16.8908,16.8995,16.8387,16.8387,23139.0
2015-09-02 15:10:00,19.37,19.4,19.33,19.34,15693.0,16.8387,16.8647,16.8039,16.8126,15693.0
2015-09-02 15:15:00,19.34,19.38,19.31,19.35,16759.0,16.8126,16.8473,16.7865,16.8213,16759.0
2015-09-02 15:20:00,19.34,19.36,19.32,19.32,14075.0,16.8126,16.83,16.7952,16.7952,14075.0
2015-09-02 15:25:00,19.33,19.42,19.33,19.39,19649.0,16.8039,16.8821,16.8039,16.856,19649.0
2015-09-02 15:30:00,19.39,19.43,19.37,19.37,28201.0,16.856,16.8908,16.8387,16.8387,28201.0
2015-09-02 15:35:00,19.38,19.43,19.37,19.41,34206.0,16.8473,16.8908,16.8387,16.8734,34206.0
2015-09-02 15:40:00,19.41,19.44,19.39,19.39,39544.0,16.8734,16.8995,16.856,16.856,39544.0
2015-09-02 15:45:00,19.39,19.49,19.38,19.48,44689.0,16.856,16.943,16.8473,16.9343,44689.0
2015-09-02 15:50:00,19.49,19.55,19.49,19.52,14401.0,16.943,16.9951,16.943,16.9691,14401.0
2015-09-02 15:55:00,19.52,19.65,19.52,19.61,125128.0,16.9691,17.0821,16.9691,17.0473,125128.0
2015-09-03 09:30:00,19.25,19.46,19.22,19.45,63969.0,16.7343,16.9169,16.7083,16.9082,63969.0
2015-09-03 09:35:00,19.45,19.45,19.26,19.37,32574.0,16.9082,16.9082,16.743,16.8387,32574.0
2015-09-03 09:40:00,19.37,19.6,19.34,19.56,21432.0,16.8387,17.0386,16.8126,17.0038,21432.0
2015-09-03 09:45:00,19.59,19.68,19.58,19.65,16724.0,17.0299,17.1081,17.0212,17.0821,16724.0
2015-09-03 09:50:00,19.66,19.81,19.66,19.72,25196.0,17.0908,17.2212,17.0908,17.1429,25196.0
2015-09-03 09:55:00,19.73,19.8,19.68,19.79,8091.0,17.1516,17.2125,17.1081,17.2038,8091.0
2015-09-03 10:00:00,19.78,19.83,19.69,19.71,15883.0,17.1951,17.2385,17.1168,17.1342,15883.0
2015-09-03 10:05:00,19.72,19.99,19.72,19.98,37509.0,17.1429,17.3776,17.1429,17.3689,37509.0
2015-09-03 10:10:00,19.97,19.98,19.89,19.9,15348.0,17.3602,17.3689,17.2907,17.2994,15348.0
2015-09-03 10:15:00,19.95,20.09,19.93,20.07,29251.0,17.3429,17.4646,17.3255,17.4472,29251.0
2015-09-03 10:20:00,20.06,20.1,19.87,19.89,33356.0,17.4385,17.4733,17.2733,17.2907,33356.0
2015-09-03 10:25:00,19.89,19.92,19.82,19.83,27165.0,17.2907,17.3168,17.2298,17.2385,27165.0
2015-09-03 10:30:00,19.84,19.84,19.62,19.66,26955.0,17.2472,17.2472,17.056,17.0908,26955.0
2015-09-03 10:35:00,19.63,19.78,19.62,19.77,12400.0,17.0647,17.1951,17.056,17.1864,12400.0
2015-09-03 10:40:00,19.79,19.87,19.76,19.85,12698.0,17.2038,17.2733,17.1777,17.2559,12698.0
2015-09-03 10:45:00,19.83,19.83,19.71,19.75,10800.0,17.2385,17.2385,17.1342,17.169,10800.0
2015-09-03 10:50:00,19.78,19.78,19.56,19.61,18915.0,17.1951,17.1951,17.0038,17.0473,18915.0
2015-09-03 10:55:00,19.59,19.61,19.49,19.54,13746.0,17.0299,17.0473,16.943,16.9864,13746.0
2015-09-03 11:00:00,19.54,19.61,19.51,19.51,7300.0,16.9864,17.0473,16.9604,16.9604,7300.0
2015-09-03 11:05:00,19.52,19.56,19.47,19.51,9400.0,16.9691,17.0038,16.9256,16.9604,9400.0
2015-09-03 11:10:00,19.51,19.54,19.44,19.44,11594.0,16.9604,16.9864,16.8995,16.8995,11594.0
2015-09-03 11:15:00,19.48,19.49,19.42,19.46,22099.0,16.9343,16.943,16.8821,16.9169,22099.0
2015-09-03 11:20:00,19.45,19.53,19.41,19.45,11553.0,16.9082,16.9777,16.8734,16.9082,11553.0
2015-09-03 11:25:00,19.46,19.53,19.43,19.52,13471.0,16.9169,16.9777,16.8908,16.9691,13471.0
2015-09-03 11:30:00,19.52,19.54,19.47,19.48,20196.0,16.9691,16.9864,16.9256,16.9343,20196.0
2015-09-03 11:35:00,19.48,19.48,19.37,19.4,16571.0,16.9343,16.9343,16.8387,16.8647,16571.0
2015-09-03 11:40:00,19.4,19.46,19.4,19.44,12252.0,16.8647,16.9169,16.8647,16.8995,12252.0
2015-09-03 11:45:00,19.43,19.52,19.43,19.51,9597.0,16.8908,16.9691,16.8908,16.9604,9597.0
2015-09-03 11:50:00,19.52,19.6,19.51,19.58,14571.0,16.9691,17.0386,16.9604,17.0212,14571.0
2015-09-03 11:55:00,19.58,19.6,19.53,19.6,8000.0,17.0212,17.0386,16.9777,17.0386,8000.0
2015-09-03 12:00:00,19.59,19.62,19.54,19.56,7284.0,17.0299,17.056,16.9864,17.0038,7284.0
2015-09-03 12:05:00,19.56,19.61,19.56,19.58,7558.0,17.0038,17.0473,17.0038,17.0212,7558.0
2015-09-03 12:10:00,19.57,19.58,19.54,19.54,7000.0,17.0125,17.0212,16.9864,16.9864,7000.0
2015-09-03 12:15:00,19.54,19.56,19.49,19.49,7671.0,16.9864,17.0038,16.943,16.943,7671.0
2015-09-03 12:20:00,19.5,19.51,19.44,19.47,7320.0,16.9517,16.9604,16.8995,16.9256,7320.0
2015-09-03 12:25:00,19.47,19.48,19.45,19.47,11434.0,16.9256,16.9343,16.9082,16.9256,11434.0
2015-09-03 12:30:00,19.47,19.48,19.39,19.43,9738.0,16.9256,16.9343,16.856,16.8908,9738.0
2015-09-03 12:35:00,19.42,19.52,19.42,19.46,6250.0,16.8821,16.9691,16.8821,16.9169,6250.0
2015-09-03 12:40:00,19.45,19.46,19.39,19.41,16699.0,16.9082,16.9169,16.856,16.8734,16699.0
2015-09-03 12:45:00,19.42,19.43,19.38,19.4,14009.0,16.8821,16.8908,16.8473,16.8647,14009.0
2015-09-03 12:50:00,19.41,19.42,19.38,19.4,9561.0,16.8734,16.8821,16.8473,16.8647,9561.0
2015-09-03 12:55:00,19.39,19.39,19.31,19.33,13098.0,16.856,16.856,16.7865,16.8039,13098.0
2015-09-03 13:00:00,19.31,19.32,19.29,19.29,7800.0,16.7865,16.7952,16.7691,16.7691,7800.0
2015-09-03 13:05:00,19.29,19.31,19.23,19.24,18008.0,16.7691,16.7865,16.7169,16.7256,18008.0
2015-09-03 13:10:00,19.24,19.26,19.21,19.26,11569.0,16.7256,16.743,16.6996,16.743,11569.0
2015-09-03 13:15:00,19.26,19.36,19.26,19.36,12263.0,16.743,16.83,16.743,16.83,12263.0
2015-09-03 13:20:00,19.37,19.41,19.35,19.4,8952.0,16.8387,16.8734,16.8213,16.8647,8952.0
2015-09-03 13:25:00,19.41,19.48,19.37,19.37,11591.0,16.8734,16.9343,16.8387,16.8387,11591.0
2015-09-03 13:30:00,19.38,19.39,19.32,19.36,8006.0,16.8473,16.856,16.7952,16.83,8006.0
2015-09-03 13:35:00,19.36,19.37,19.34,19.35,7417.0,16.83,16.8387,16.8126,16.8213,7417.0
2015-09-03 13:40:00,19.34,19.37,19.31,19.35,15996.0,16.8126,16.8387,16.7865,16.8213,15996.0
2015-09-03 13:45:00,19.34,19.38,19.34,19.35,5921.0,16.8126,16.8473,16.8126,16.8213,5921.0
2015-09-03 13:50:00,19.33,19.34,19.3,19.34,9665.0,16.8039,16.8126,16.7778,16.8126,9665.0
2015-09-03 13:55:00,19.35,19.35,19.27,19.27,10813.0,16.8213,16.8213,16.7517,16.7517,10813.0
2015-09-03 14:00:00,19.28,19.29,19.24,19.28,9947.0,16.7604,16.7691,16.7256,16.7604,9947.0
2015-09-03 14:05:00,19.29,19.34,19.21,19.22,11941.0,16.7691,16.8126,16.6996,16.7083,11941.0
2015-09-03 14:10:00,19.22,19.24,19.21,19.22,14781.0,16.7083,16.7256,16.6996,16.7083,14781.0
2015-09-03 14:15:00,19.23,19.26,19.22,19.25,17000.0,16.7169,16.743,16.7083,16.7343,17000.0
2015-09-03 14:20:00,19.23,19.23,19.2,19.22,11915.0,16.7169,16.7169,16.6909,16.7083,11915.0
2015-09-03 14:25:00,19.22,19.3,19.22,19.3,14443.0,16.7083,16.7778,16.7083,16.7778,14443.0
2015-09-03 14:30:00,19.31,19.34,19.25,19.28,11580.0,16.7865,16.8126,16.7343,16.7604,11580.0
2015-09-03 14:35:00,19.28,19.36,19.27,19.36,13945.0,16.7604,16.83,16.7517,16.83,13945.0
2015-09-03 14:40:00,19.36,19.36,19.3,19.34,14139.0,16.83,16.83,16.7778,16.8126,14139.0
2015-09-03 14:45:00,19.31,19.31,19.28,19.28,17384.0,16.7865,16.7865,16.7604,16.7604,17384.0
2015-09-03 14:50:00,19.29,19.3,19.23,19.24,10448.0,16.7691,16.7778,16.7169,16.7256,10448.0
2015-09-03 14:55:00,19.25,19.26,19.21,19.22,22211.0,16.7343,16.743,16.6996,16.7083,22211.0
2015-09-03 15:00:00,19.21,19.26,19.21,19.24,14079.0,16.6996,16.743,16.6996,16.7256,14079.0
2015-09-03 15:05:00,19.24,19.26,19.2,19.2,15814.0,16.7256,16.743,16.6909,16.6909,15814.0
2015-09-03 15:10:00,19.2,19.28,19.2,19.27,24815.0,16.6909,16.7604,16.6909,16.7517,24815.0
2015-09-03 15:15:00,19.27,19.28,19.22,19.22,15798.0,16.7517,16.7604,16.7083,16.7083,15798.0
2015-09-03 15:20:00,19.23,19.28,19.23,19.23,19042.0,16.7169,16.7604,16.7169,16.7169,19042.0
2015-09-03 15:25:00,19.22,19.24,19.21,19.24,19626.0,16.7083,16.7256,16.6996,16.7256,19626.0
2015-09-03 15:30:00,19.24,19.27,19.2,19.26,26559.0,16.7256,16.7517,16.6909,16.743,26559.0
2015-09-03 15:35:00,19.26,19.32,19.23,19.28,38065.0,16.743,16.7952,16.7169,16.7604,38065.0
2015-09-03 15:40:00,19.27,19.28,19.21,19.23,32092.0,16.7517,16.7604,16.6996,16.7169,32092.0
2015-09-03 15:45:00,19.22,19.3,19.22,19.26,68110.0,16.7083,16.7778,16.7083,16.743,68110.0
2015-09-03 15:50:00,19.27,19.3,19.21,19.25,33423.0,16.7517,16.7778,16.6996,16.7343,33423.0
2015-09-03 15:55:00,19.26,19.26,19.2,19.22,461842.0,16.743,16.743,16.6909,16.7083,461842.0
2015-09-04 09:30:00,19.11,19.21,19.07,19.19,42087.0,16.6126,16.6996,16.5779,16.6822,42087.0
2015-09-04 09:35:00,19.16,19.34,19.16,19.26,17644.0,16.6561,16.8126,16.6561,16.743,17644.0
2015-09-04 09:40:00,19.26,19.29,19.17,19.21,39833.0,16.743,16.7691,16.6648,16.6996,39833.0
2015-09-04 09:45:00,19.2,19.21,19.06,19.09,18612.0,16.6909,16.6996,16.5692,16.5952,18612.0
2015-09-04 09:50:00,19.09,19.09,18.95,18.97,30054.0,16.5952,16.5952,16.4735,16.4909,30054.0
2015-09-04 09:55:00,18.99,19.03,18.96,19.03,18782.0,16.5083,16.5431,16.4822,16.5431,18782.0
2015-09-04 10:00:00,19.04,19.13,19.0,19.13,36345.0,16.5518,16.63,16.517,16.63,36345.0
2015-09-04 10:05:00,19.15,19.18,19.09,19.17,23236.0,16.6474,16.6735,16.5952,16.6648,23236.0
2015-09-04 10:10:00,19.17,19.2,19.09,19.1,25636.0,16.6648,16.6909,16.5952,16.6039,25636.0
2015-09-04 10:15:00,19.1,19.11,19.06,19.08,14200.0,16.6039,16.6126,16.5692,16.5866,14200.0
2015-09-04 10:20:00,19.04,19.15,19.04,19.1,20290.0,16.5518,16.6474,16.5518,16.6039,20290.0
2015-09-04 10:25:00,19.09,19.1,19.04,19.09,14094.0,16.5952,16.6039,16.5518,16.5952,14094.0
2015-09-04 10:30:00,19.08,19.11,19.04,19.05,16529.0,16.5866,16.6126,16.5518,16.5605,16529.0
2015-09-04 10:35:00,19.06,19.07,19.0,19.0,12146.0,16.5692,16.5779,16.517,16.517,12146.0
2015-09-04 10:40:00,19.0,19.02,18.95,18.98,15643.0,16.517,16.5344,16.4735,16.4996,15643.0
2015-09-04 10:45:00,18.98,19.0,18.96,19.0,4000.0,16.4996,16.517,16.4822,16.517,4000.0
2015-09-04 10:50:00,18.98,19.04,18.98,19.04,6096.0,16.4996,16.5518,16.4996,16.5518,6096.0
2015-09-04 10:55:00,19.03,19.05,19.0,19.05,11021.0,16.5431,16.5605,16.517,16.5605,11021.0
2015-09-04 11:00:00,19.06,19.11,19.06,19.07,10250.0,16.5692,16.6126,16.5692,16.5779,10250.0
2015-09-04 11:05:00,19.09,19.1,19.03,19.06,10866.0,16.5952,16.6039,16.5431,16.5692,10866.0
2015-09-04 11:10:00,19.09,19.11,19.08,19.08,3360.0,16.5952,16.6126,16.5866,16.5866,3360.0
2015-09-04 11:15:00,19.09,19.14,19.09,19.1,14100.0,16.5952,16.6387,16.5952,16.6039,14100.0
2015-09-04 11:20:00,19.1,19.12,19.08,19.08,6515.0,16.6039,16.6213,16.5866,16.5866,6515.0
2015-09-04 11:25:00,19.08,19.11,19.06,19.11,36754.0,16.5866,16.6126,16.5692,16.6126,36754.0
2015-09-04 11:30:00,19.1,19.1,19.0,19.0,19356.0,16.6039,16.6039,16.517,16.517,19356.0
2015-09-04 11:35:00,18.99,19.05,18.99,19.03,24459.0,16.5083,16.5605,16.5083,16.5431,24459.0
2015-09-04 11:40:00,19.04,19.12,19.04,19.08,7672.0,16.5518,16.6213,16.5518,16.5866,7672.0
2015-09-04 11:45:00,19.07,19.1,19.05,19.07,7949.0,16.5779,16.6039,16.5605,16.5779,7949.0
2015-09-04 11:50:00,19.05,19.05,18.97,18.97,5458.0,16.5605,16.5605,16.4909,16.4909,5458.0
2015-09-04 11:55:00,18.97,19.0,18.96,18.98,19906.0,16.4909,16.517,16.4822,16.4996,19906.0
2015-09-04 12:00:00,18.98,19.0,18.98,19.0,6564.0,16.4996,16.517,16.4996,16.517,6564.0
2015-09-04 12:05:00,19.01,19.03,18.99,19.02,7090.0,16.5257,16.5431,16.5083,16.5344,7090.0
2015-09-04 12:10:00,19.0,19.01,18.97,18.97,6713.0,16.517,16.5257,16.4909,16.4909,6713.0
2015-09-04 12:15:00,18.98,18.99,18.96,18.96,9590.0,16.4996,16.5083,16.4822,16.4822,9590.0
2015-09-04 12:20:00,18.96,18.96,18.93,18.95,18431.0,16.4822,16.4822,16.4562,16.4735,18431.0
2015-09-04 12:25:00,18.95,18.98,18.95,18.95,8500.0,16.4735,16.4996,16.4735,16.4735,8500.0
2015-09-04 12:30:00,18.96,18.97,18.94,18.95,15216.0,16.4822,16.4909,16.4648,16.4735,15216.0
2015-09-04 12:35:00,18.95,18.95,18.88,18.88,18999.0,16.4735,16.4735,16.4127,16.4127,18999.0
2015-09-04 12:40:00,18.89,18.89,18.87,18.88,2939.0,16.4214,16.4214,16.404,16.4127,2939.0
2015-09-04 12:45:00,18.87,18.9,18.87,18.9,4200.0,16.404,16.4301,16.404,16.4301,4200.0
2015-09-04 12:50:00,18.9,18.93,18.89,18.93,8486.0,16.4301,16.4562,16.4214,16.4562,8486.0
2015-09-04 12:55:00,18.92,18.94,18.92,18.93,10516.0,16.4475,16.4648,16.4475,16.4562,10516.0
2015-09-04 13:00:00,18.93,18.98,18.93,18.94,17364.0,16.4562,16.4996,16.4562,16.4648,17364.0
2015-09-04 13:05:00,18.95,18.96,18.94,18.96,5100.0,16.4735,16.4822,16.4648,16.4822,5100.0
2015-09-04 13:10:00,18.95,18.99,18.95,18.95,10532.0,16.4735,16.5083,16.4735,16.4735,10532.0
2015-09-04 13:15:00,18.95,19.01,18.95,19.0,12191.0,16.4735,16.5257,16.4735,16.517,12191.0
2015-09-04 13:20:00,18.97,18.98,18.92,18.96,21205.0,16.4909,16.4996,16.4475,16.4822,21205.0
2015-09-04 13:25:00,18.96,19.08,18.95,19.07,24500.0,16.4822,16.5866,16.4735,16.5779,24500.0
2015-09-04 13:30:00,19.08,19.17,19.06,19.15,18773.0,16.5866,16.6648,16.5692,16.6474,18773.0
2015-09-04 13:35:00,19.14,19.14,19.08,19.1,13545.0,16.6387,16.6387,16.5866,16.6039,13545.0
2015-09-04 13:40:00,19.1,19.1,19.07,19.07,25843.0,16.6039,16.6039,16.5779,16.5779,25843.0
2015-09-04 13:45:00,19.07,19.16,19.07,19.13,30233.0,16.5779,16.6561,16.5779,16.63,30233.0
2015-09-04 13:50:00,19.13,19.13,19.08,19.11,10300.0,16.63,16.63,16.5866,16.6126,10300.0
2015-09-04 13:55:00,19.12,19.12,19.05,19.06,16138.0,16.6213,16.6213,16.5605,16.5692,16138.0
2015-09-04 14:00:00,19.06,19.07,19.02,19.02,24178.0,16.5692,16.5779,16.5344,16.5344,24178.0
2015-09-04 14:05:00,19.02,19.05,19.0,19.01,16620.0,16.5344,16.5605,16.517,16.5257,16620.0
2015-09-04 14:10:00,19.0,19.03,18.99,19.0,12300.0,16.517,16.5431,16.5083,16.517,12300.0
2015-09-04 14:15:00,19.0,19.0,18.98,18.98,9000.0,16.517,16.517,16.4996,16.4996,9000.0
2015-09-04 14:20:00,18.99,19.0,18.96,18.96,16000.0,16.5083,16.517,16.4822,16.4822,16000.0
2015-09-04 14:25:00,18.96,19.01,18.96,19.0,5100.0,16.4822,16.5257,16.4822,16.517,5100.0
2015-09-04 14:30:00,19.0,19.08,19.0,19.04,12197.0,16.517,16.5866,16.517,16.5518,12197.0
2015-09-04 14:35:00,19.04,19.06,19.02,19.03,11200.0,16.5518,16.5692,16.5344,16.5431,11200.0
2015-09-04 14:40:00,19.03,19.05,18.97,18.97,11290.0,16.5431,16.5605,16.4909,16.4909,11290.0
2015-09-04 14:45:00,18.98,19.01,18.98,18.99,13285.0,16.4996,16.5257,16.4996,16.5083,13285.0
2015-09-04 14:50:00,18.98,18.98,18.94,18.94,10890.0,16.4996,16.4996,16.4648,16.4648,10890.0
2015-09-04 14:55:00,18.93,19.0,18.93,19.0,14020.0,16.4562,16.517,16.4562,16.517,14020.0
2015-09-04 15:00:00,19.0,19.07,19.0,19.03,16295.0,16.517,16.5779,16.517,16.5431,16295.0
2015-09-04 15:05:00,19.04,19.09,19.03,19.06,13981.0,16.5518,16.5952,16.5431,16.5692,13981.0
2015-09-04 15:10:00,19.05,19.06,19.03,19.03,5340.0,16.5605,16.5692,16.5431,16.5431,5340.0
2015-09-04 15:15:00,19.03,19.08,19.02,19.06,14090.0,16.5431,16.5866,16.5344,16.5692,14090.0
2015-09-04 15:20:00,19.06,19.11,19.06,19.11,13474.0,16.5692,16.6126,16.5692,16.6126,13474.0
2015-09-04 15:25:00,19.11,19.19,19.1,19.19,17635.0,16.6126,16.6822,16.6039,16.6822,17635.0
2015-09-04 15:30:00,19.2,19.31,19.2,19.3,35751.0,16.6909,16.7865,16.6909,16.7778,35751.0
2015-09-04 15:35:00,19.3,19.31,19.24,19.28,32781.0,16.7778,16.7865,16.7256,16.7604,32781.0
2015-09-04 15:40:00,19.28,19.36,19.25,19.36,30051.0,16.7604,16.83,16.7343,16.83,30051.0
2015-09-04 15:45:00,19.36,19.49,19.36,19.49,55318.0,16.83,16.943,16.83,16.943,55318.0
2015-09-04 15:50:00,19.49,19.49,19.37,19.42,50612.0,16.943,16.943,16.8387,16.8821,50612.0
2015-09-04 15:55:00,19.43,19.52,19.4,19.44,213700.0,16.8908,16.9691,16.8647,16.8995,213700.0
2015-09-08 09:30:00,19.67,19.76,19.65,19.74,42440.0,17.0994,17.1777,17.0821,17.1603,42440.0
2015-09-08 09:35:00,19.73,19.81,19.68,19.76,26990.0,17.1516,17.2212,17.1081,17.1777,26990.0
2015-09-08 09:40:00,19.76,19.8,19.65,19.66,23505.0,17.1777,17.2125,17.0821,17.0908,23505.0
2015-09-08 09:45:00,19.65,19.67,19.56,19.6,16314.0,17.0821,17.0994,17.0038,17.0386,16314.0
2015-09-08 09:50:00,19.6,19.6,19.42,19.43,17343.0,17.0386,17.0386,16.8821,16.8908,17343.0
2015-09-08 09:55:00,19.41,19.41,19.36,19.41,11427.0,16.8734,16.8734,16.83,16.8734,11427.0
2015-09-08 10:00:00,19.4,19.49,19.35,19.47,10378.0,16.8647,16.943,16.8213,16.9256,10378.0
2015-09-08 10:05:00,19.46,19.51,19.37,19.38,14291.0,16.9169,16.9604,16.8387,16.8473,14291.0
2015-09-08 10:10:00,19.38,19.48,19.36,19.46,10100.0,16.8473,16.9343,16.83,16.9169,10100.0
2015-09-08 10:15:00,19.46,19.58,19.46,19.56,13916.0,16.9169,17.0212,16.9169,17.0038,13916.0
2015-09-08 10:20:00,19.56,19.56,19.5,19.52,12622.0,17.0038,17.0038,16.9517,16.9691,12622.0
2015-09-08 10:25:00,19.5,19.55,19.47,19.51,15503.0,16.9517,16.9951,16.9256,16.9604,15503.0
2015-09-08 10:30:00,19.53,19.59,19.5,19.56,13891.0,16.9777,17.0299,16.9517,17.0038,13891.0
2015-09-08 10:35:00,19.58,19.67,19.58,19.66,10137.0,17.0212,17.0994,17.0212,17.0908,10137.0
2015-09-08 10:40:00,19.66,19.66,19.59,19.59,5354.0,17.0908,17.0908,17.0299,17.0299,5354.0
2015-09-08 10:45:00,19.6,19.63,19.58,19.62,8084.0,17.0386,17.0647,17.0212,17.056,8084.0
2015-09-08 10:50:00,19.62,19.66,19.61,19.66,4300.0,17.056,17.0908,17.0473,17.0908,4300.0
2015-09-08 10:55:00,19.65,19.65,19.62,19.62,6030.0,17.0821,17.0821,17.056,17.056,6030.0
2015-09-08 11:00:00,19.62,19.64,19.59,19.59,10362.0,17.056,17.0734,17.0299,17.0299,10362.0
2015-09-08 11:05:00,19.59,19.62,19.56,19.58,9400.0,17.0299,17.056,17.0038,17.0212,9400.0
2015-09-08 11:10:00,19.59,19.62,19.58,19.62,7402.0,17.0299,17.056,17.0212,17.056,7402.0
2015-09-08 11:15:00,19.63,19.78,19.63,19.72,12294.0,17.0647,17.1951,17.0647,17.1429,12294.0
2015-09-08 11:20:00,19.71,19.8,19.7,19.79,23656.0,17.1342,17.2125,17.1255,17.2038,23656.0
2015-09-08 11:25:00,19.76,19.8,19.75,19.77,14500.0,17.1777,17.2125,17.169,17.1864,14500.0
2015-09-08 11:30:00,19.78,19.8,19.75,19.8,16578.0,17.1951,17.2125,17.169,17.2125,16578.0
2015-09-08 11:35:00,19.81,19.85,19.79,19.83,9239.0,17.2212,17.2559,17.2038,17.2385,9239.0
2015-09-08 11:40:00,19.83,19.84,19.8,19.84,15111.0,17.2385,17.2472,17.2125,17.2472,15111.0
2015-09-08 11:45:00,19.85,19.86,19.78,19.81,10530.0,17.2559,17.2646,17.1951,17.2212,10530.0
2015-09-08 11:50:00,19.82,19.82,19.75,19.76,7200.0,17.2298,17.2298,17.169,17.1777,7200.0
2015-09-08 11:55:00,19.76,19.76,19.72,19.74,8578.0,17.1777,17.1777,17.1429,17.1603,8578.0
2015-09-08 12:00:00,19.74,19.77,19.72,19.76,7900.0,17.1603,17.1864,17.1429,17.1777,7900.0
2015-09-08 12:05:00,19.77,19.8,19.77,19.79,6639.0,17.1864,17.2125,17.1864,17.2038,6639.0
2015-09-08 12:10:00,19.8,19.82,19.76,19.76,9995.0,17.2125,17.2298,17.1777,17.1777,9995.0
2015-09-08 12:15:00,19.78,19.78,19.72,19.74,9014.0,17.1951,17.1951,17.1429,17.1603,9014.0
2015-09-08 12:20:00,19.75,19.77,19.74,19.74,6169.0,17.169,17.1864,17.1603,17.1603,6169.0
2015-09-08 12:25:00,19.74,19.77,19.74,19.76,8204.0,17.1603,17.1864,17.1603,17.1777,8204.0
2015-09-08 12:30:00,19.76,19.78,19.76,19.78,10000.0,17.1777,17.1951,17.1777,17.1951,10000.0
2015-09-08 12:35:00,19.8,19.8,19.73,19.73,10396.0,17.2125,17.2125,17.1516,17.1516,10396.0
2015-09-08 12:40:00,19.73,19.73,19.62,19.66,9128.0,17.1516,17.1516,17.056,17.0908,9128.0
2015-09-08 12:45:00,19.67,19.68,19.67,19.67,7800.0,17.0994,17.1081,17.0994,17.0994,7800.0
2015-09-08 12:50:00,19.66,19.67,19.61,19.63,8475.0,17.0908,17.0994,17.0473,17.0647,8475.0
2015-09-08 12:55:00,19.64,19.64,19.55,19.56,6600.0,17.0734,17.0734,16.9951,17.0038,6600.0
2015-09-08 13:00:00,19.56,19.62,19.56,19.61,3100.0,17.0038,17.056,17.0038,17.0473,3100.0
2015-09-08 13:05:00,19.59,19.6,19.57,19.57,6368.0,17.0299,17.0386,17.0125,17.0125,6368.0
2015-09-08 13:10:00,19.59,19.63,19.59,19.63,3480.0,17.0299,17.0647,17.0299,17.0647,3480.0
2015-09-08 13:15:00,19.63,19.65,19.61,19.61,3420.0,17.0647,17.0821,17.0473,17.0473,3420.0
2015-09-08 13:20:00,19.6,19.65,19.6,19.62,4700.0,17.0386,17.0821,17.0386,17.056,4700.0
2015-09-08 13:25:00,19.61,19.61,19.55,19.56,5500.0,17.0473,17.0473,16.9951,17.0038,5500.0
2015-09-08 13:30:00,19.55,19.55,19.5,19.52,18289.0,16.9951,16.9951,16.9517,16.9691,18289.0
2015-09-08 13:35:00,19.53,19.59,19.53,19.58,4100.0,16.9777,17.0299,16.9777,17.0212,4100.0
2015-09-08 13:40:00,19.58,19.59,19.56,19.58,4300.0,17.0212,17.0299,17.0038,17.0212,4300.0
2015-09-08 13:45:00,19.58,19.6,19.57,19.57,2430.0,17.0212,17.0386,17.0125,17.0125,2430.0
2015-09-08 13:50:00,19.56,19.56,19.53,19.53,7900.0,17.0038,17.0038,16.9777,16.9777,7900.0
2015-09-08 13:55:00,19.54,19.55,19.52,19.52,5600.0,16.9864,16.9951,16.9691,16.9691,5600.0
2015-09-08 14:00:00,19.55,19.58,19.54,19.54,2000.0,16.9951,17.0212,16.9864,16.9864,2000.0
2015-09-08 14:05:00,19.55,19.55,19.54,19.55,4100.0,16.9951,16.9951,16.9864,16.9951,4100.0
2015-09-08 14:10:00,19.54,19.54,19.51,19.52,3400.0,16.9864,16.9864,16.9604,16.9691,3400.0
2015-09-08 14:15:00,19.55,19.6,19.55,19.6,5600.0,16.9951,17.0386,16.9951,17.0386,5600.0
2015-09-08 14:20:00,19.6,19.61,19.59,19.61,3800.0,17.0386,17.0473,17.0299,17.0473,3800.0
2015-09-08 14:25:00,19.61,19.64,19.61,19.64,9603.0,17.0473,17.0734,17.0473,17.0734,9603.0
2015-09-08 14:30:00,19.63,19.65,19.61,19.62,5324.0,17.0647,17.0821,17.0473,17.056,5324.0
2015-09-08 14:35:00,19.61,19.68,19.61,19.67,5839.0,17.0473,17.1081,17.0473,17.0994,5839.0
2015-09-08 14:40:00,19.66,19.7,19.66,19.69,5300.0,17.0908,17.1255,17.0908,17.1168,5300.0
2015-09-08 14:45:00,19.7,19.71,19.7,19.7,3400.0,17.1255,17.1342,17.1255,17.1255,3400.0
2015-09-08 14:50:00,19.68,19.69,19.66,19.66,4000.0,17.1081,17.1168,17.0908,17.0908,4000.0
2015-09-08 14:55:00,19.66,19.67,19.62,19.63,6700.0,17.0908,17.0994,17.056,17.0647,6700.0
2015-09-08 15:00:00,19.63,19.63,19.6,19.61,10692.0,17.0647,17.0647,17.0386,17.0473,10692.0
2015-09-08 15:05:00,19.63,19.64,19.62,19.63,5880.0,17.0647,17.0734,17.056,17.0647,5880.0
2015-09-08 15:10:00,19.63,19.67,19.63,19.66,13770.0,17.0647,17.0994,17.0647,17.0908,13770.0
2015-09-08 15:15:00,19.66,19.7,19.66,19.68,8712.0,17.0908,17.1255,17.0908,17.1081,8712.0
2015-09-08 15:20:00,19.67,19.69,19.66,19.69,6648.0,17.0994,17.1168,17.0908,17.1168,6648.0
2015-09-08 15:25:00,19.69,19.72,19.69,19.72,14512.0,17.1168,17.1429,17.1168,17.1429,14512.0
2015-09-08 15:30:00,19.73,19.74,19.7,19.72,18625.0,17.1516,17.1603,17.1255,17.1429,18625.0
2015-09-08 15:35:00,19.73,19.75,19.73,19.75,14928.0,17.1516,17.169,17.1516,17.169,14928.0
2015-09-08 15:40:00,19.74,19.75,19.66,19.68,15800.0,17.1603,17.169,17.0908,17.1081,15800.0
2015-09-08 15:45:00,19.68,19.73,19.68,19.71,11643.0,17.1081,17.1516,17.1081,17.1342,11643.0
2015-09-08 15:50:00,19.72,19.72,19.69,19.72,9951.0,17.1429,17.1429,17.1168,17.1429,9951.0
2015-09-08 15:55:00,19.72,19.78,19.72,19.75,161829.0,17.1429,17.1951,17.1429,17.169,161829.0
2015-09-09 09:30:00,19.32,19.47,19.24,19.32,129911.0,16.7952,16.9256,16.7256,16.7952,129911.0
2015-09-09 09:35:00,19.31,19.44,19.25,19.37,35083.0,16.7865,16.8995,16.7343,16.8387,35083.0
2015-09-09 09:40:00,19.37,19.49,19.34,19.46,34775.0,16.8387,16.943,16.8126,16.9169,34775.0
2015-09-09 09:45:00,19.45,19.48,19.4,19.44,23020.0,16.9082,16.9343,16.8647,16.8995,23020.0
2015-09-09 09:50:00,19.44,19.59,19.44,19.52,40914.0,16.8995,17.0299,16.8995,16.9691,40914.0
2015-09-09 09:55:00,19.5,19.5,19.41,19.45,21930.0,16.9517,16.9517,16.8734,16.9082,21930.0
2015-09-09 10:00:00,19.43,19.48,19.41,19.41,16662.0,16.8908,16.9343,16.8734,16.8734,16662.0
2015-09-09 10:05:00,19.42,19.49,19.37,19.44,20468.0,16.8821,16.943,16.8387,16.8995,20468.0
2015-09-09 10:10:00,19.43,19.5,19.39,19.48,13356.0,16.8908,16.9517,16.856,16.9343,13356.0
2015-09-09 10:15:00,19.48,19.58,19.47,19.51,11540.0,16.9343,17.0212,16.9256,16.9604,11540.0
2015-09-09 10:20:00,19.51,19.57,19.49,19.5,18117.0,16.9604,17.0125,16.943,16.9517,18117.0
2015-09-09 10:25:00,19.5,19.54,19.43,19.46,7409.0,16.9517,16.9864,16.8908,16.9169,7409.0
2015-09-09 10:30:00,19.49,19.49,19.42,19.43,7902.0,16.943,16.943,16.8821,16.8908,7902.0
2015-09-09 10:35:00,19.43,19.49,19.42,19.47,22337.0,16.8908,16.943,16.8821,16.9256,22337.0
2015-09-09 10:40:00,19.46,19.5,19.4,19.42,17688.0,16.9169,16.9517,16.8647,16.8821,17688.0
2015-09-09 10:45:00,19.4,19.46,19.39,19.4,9700.0,16.8647,16.9169,16.856,16.8647,9700.0
2015-09-09 10:50:00,19.4,19.4,19.35,19.35,13420.0,16.8647,16.8647,16.8213,16.8213,13420.0
2015-09-09 10:55:00,19.36,19.39,19.35,19.37,6300.0,16.83,16.856,16.8213,16.8387,6300.0
2015-09-09 11:00:00,19.36,19.36,19.33,19.33,16354.0,16.83,16.83,16.8039,16.8039,16354.0
2015-09-09 11:05:00,19.35,19.35,19.3,19.34,6900.0,16.8213,16.8213,16.7778,16.8126,6900.0
2015-09-09 11:10:00,19.37,19.39,19.35,19.35,4346.0,16.8387,16.856,16.8213,16.8213,4346.0
2015-09-09 11:15:00,19.36,19.4,19.33,19.34,7960.0,16.83,16.8647,16.8039,16.8126,7960.0
2015-09-09 11:20:00,19.33,19.35,19.31,19.34,8622.0,16.8039,16.8213,16.7865,16.8126,8622.0
2015-09-09 11:25:00,19.33,19.33,19.28,19.28,6480.0,16.8039,16.8039,16.7604,16.7604,6480.0
2015-09-09 11:30:00,19.29,19.35,19.29,19.32,5207.0,16.7691,16.8213,16.7691,16.7952,5207.0
2015-09-09 11:35:00,19.31,19.31,19.28,19.29,3300.0,16.7865,16.7865,16.7604,16.7691,3300.0
2015-09-09 11:40:00,19.27,19.27,19.22,19.25,9587.0,16.7517,16.7517,16.7083,16.7343,9587.0
2015-09-09 11:45:00,19.26,19.26,19.15,19.15,17555.0,16.743,16.743,16.6474,16.6474,17555.0
2015-09-09 11:50:00,19.13,19.2,19.12,19.17,14507.0,16.63,16.6909,16.6213,16.6648,14507.0
2015-09-09 11:55:00,19.18,19.2,19.13,19.2,18362.0,16.6735,16.6909,16.63,16.6909,18362.0
2015-09-09 12:00:00,19.22,19.23,19.08,19.08,14393.0,16.7083,16.7169,16.5866,16.5866,14393.0
2015-09-09 12:05:00,19.07,19.09,19.03,19.05,29673.0,16.5779,16.5952,16.5431,16.5605,29673.0
2015-09-09 12:10:00,19.05,19.15,19.05,19.11,10700.0,16.5605,16.6474,16.5605,16.6126,10700.0
2015-09-09 12:15:00,19.12,19.16,19.12,19.14,28102.0,16.6213,16.6561,16.6213,16.6387,28102.0
2015-09-09 12:20:00,19.15,19.17,19.14,19.16,16340.0,16.6474,16.6648,16.6387,16.6561,16340.0
2015-09-09 12:25:00,19.17,19.17,19.12,19.12,10751.0,16.6648,16.6648,16.6213,16.6213,10751.0
2015-09-09 12:30:00,19.13,19.15,19.11,19.12,6200.0,16.63,16.6474,16.6126,16.6213,6200.0
2015-09-09 12:35:00,19.11,19.11,19.05,19.07,12411.0,16.6126,16.6126,16.5605,16.5779,12411.0
2015-09-09 12:40:00,19.08,19.08,19.03,19.03,4100.0,16.5866,16.5866,16.5431,16.5431,4100.0
2015-09-09 12:45:00,19.03,19.05,19.02,19.02,11080.0,16.5431,16.5605,16.5344,16.5344,11080.0
2015-09-09 12:50:00,19.02,19.04,19.02,19.02,10259.0,16.5344,16.5518,16.5344,16.5344,10259.0
2015-09-09 12:55:00,19.02,19.04,19.02,19.04,6500.0,16.5344,16.5518,16.5344,16.5518,6500.0
2015-09-09 13:00:00,19.05,19.11,19.03,19.11,14291.0,16.5605,16.6126,16.5431,16.6126,14291.0
2015-09-09 13:05:00,19.1,19.11,19.05,19.05,14562.0,16.6039,16.6126,16.5605,16.5605,14562.0
2015-09-09 13:10:00,19.03,19.06,19.03,19.06,9017.0,16.5431,16.5692,16.5431,16.5692,9017.0
2015-09-09 13:15:00,19.05,19.06,19.03,19.05,7600.0,16.5605,16.5692,16.5431,16.5605,7600.0
2015-09-09 13:20:00,19.05,19.05,18.98,19.02,16418.0,16.5605,16.5605,16.4996,16.5344,16418.0
2015-09-09 13:25:00,19.0,19.03,18.99,19.02,19228.0,16.517,16.5431,16.5083,16.5344,19228.0
2015-09-09 13:30:00,19.01,19.02,18.97,19.0,24073.0,16.5257,16.5344,16.4909,16.517,24073.0
2015-09-09 13:35:00,19.0,19.01,18.98,18.99,14070.0,16.517,16.5257,16.4996,16.5083,14070.0
2015-09-09 13:40:00,18.98,19.07,18.97,19.07,31748.0,16.4996,16.5779,16.4909,16.5779,31748.0
2015-09-09 13:45:00,19.07,19.07,18.98,18.98,7510.0,16.5779,16.5779,16.4996,16.4996,7510.0
2015-09-09 13:50:00,18.98,18.99,18.96,18.96,8622.0,16.4996,16.5083,16.4822,16.4822,8622.0
2015-09-09 13:55:00,18.95,18.98,18.93,18.98,18800.0,16.4735,16.4996,16.4562,16.4996,18800.0
2015-09-09 14:00:00,18.97,18.98,18.95,18.97,12607.0,16.4909,16.4996,16.4735,16.4909,12607.0
2015-09-09 14:05:00,18.96,18.99,18.92,18.97,31857.0,16.4822,16.5083,16.4475,16.4909,31857.0
2015-09-09 14:10:00,18.96,19.0,18.95,19.0,12700.0,16.4822,16.517,16.4735,16.517,12700.0
2015-09-09 14:15:00,19.0,19.0,18.95,18.97,17500.0,16.517,16.517,16.4735,16.4909,17500.0
2015-09-09 14:20:00,18.98,18.98,18.93,18.95,15395.0,16.4996,16.4996,16.4562,16.4735,15395.0
2015-09-09 14:25:00,18.96,18.97,18.92,18.93,14285.0,16.4822,16.4909,16.4475,16.4562,14285.0
2015-09-09 14:30:00,18.94,18.96,18.93,18.94,10400.0,16.4648,16.4822,16.4562,16.4648,10400.0
2015-09-09 14:35:00,18.94,18.99,18.93,18.99,11755.0,16.4648,16.5083,16.4562,16.5083,11755.0
2015-09-09 14:40:00,18.99,18.99,18.95,18.95,35962.0,16.5083,16.5083,16.4735,16.4735,35962.0
2015-09-09 14:45:00,18.94,18.94,18.89,18.89,34934.0,16.4648,16.4648,16.4214,16.4214,34934.0
2015-09-09 14:50:00,18.89,19.08,18.88,19.07,45065.0,16.4214,16.5866,16.4127,16.5779,45065.0
2015-09-09 14:55:00,19.07,19.12,19.03,19.07,9726.0,16.5779,16.6213,16.5431,16.5779,9726.0
2015-09-09 15:00:00,19.06,19.17,19.02,19.16,28091.0,16.5692,16.6648,16.5344,16.6561,28091.0
2015-09-09 15:05:00,19.17,19.17,19.07,19.07,14400.0,16.6648,16.6648,16.5779,16.5779,14400.0
2015-09-09 15:10:00,19.07,19.07,19.02,19.05,25000.0,16.5779,16.5779,16.5344,16.5605,25000.0
2015-09-09 15:15:00,19.05,19.05,18.98,19.02,27004.0,16.5605,16.5605,16.4996,16.5344,27004.0
2015-09-09 15:20:00,19.01,19.03,18.99,19.0,21713.0,16.5257,16.5431,16.5083,16.517,21713.0
2015-09-09 15:25:00,19.0,19.0,18.95,18.97,23014.0,16.517,16.517,16.4735,16.4909,23014.0
2015-09-09 15:30:00,18.98,18.99,18.92,18.97,30209.0,16.4996,16.5083,16.4475,16.4909,30209.0
2015-09-09 15:35:00,18.98,19.05,18.97,18.97,19775.0,16.4996,16.5605,16.4909,16.4909,19775.0
2015-09-09 15:40:00,18.96,19.0,18.93,18.97,30209.0,16.4822,16.517,16.4562,16.4909,30209.0
2015-09-09 15:45:00,18.96,19.0,18.93,18.95,30337.0,16.4822,16.517,16.4562,16.4735,30337.0
2015-09-09 15:50:00,18.95,18.96,18.92,18.92,32112.0,16.4735,16.4822,16.4475,16.4475,32112.0
2015-09-09 15:55:00,18.92,19.05,18.87,19.05,392550.0,16.4475,16.5605,16.404,16.5605,392550.0
2015-09-10 09:30:00,19.22,19.26,19.16,19.17,105085.0,16.7083,16.743,16.6561,16.6648,105085.0
2015-09-10 09:35:00,19.18,19.32,19.18,19.24,22163.0,16.6735,16.7952,16.6735,16.7256,22163.0
2015-09-10 09:40:00,19.22,19.29,19.18,19.29,27489.0,16.7083,16.7691,16.6735,16.7691,27489.0
2015-09-10 09:45:00,19.29,19.31,19.16,19.18,46472.0,16.7691,16.7865,16.6561,16.6735,46472.0
2015-09-10 09:50:00,19.18,19.2,19.12,19.13,22863.0,16.6735,16.6909,16.6213,16.63,22863.0
2015-09-10 09:55:00,19.13,19.14,19.02,19.02,30165.0,16.63,16.6387,16.5344,16.5344,30165.0
2015-09-10 10:00:00,19.04,19.15,19.04,19.08,14987.0,16.5518,16.6474,16.5518,16.5866,14987.0
2015-09-10 10:05:00,19.08,19.18,19.07,19.16,11279.0,16.5866,16.6735,16.5779,16.6561,11279.0
2015-09-10 10:10:00,19.16,19.2,19.13,19.17,9130.0,16.6561,16.6909,16.63,16.6648,9130.0
2015-09-10 10:15:00,19.17,19.21,19.16,19.18,9700.0,16.6648,16.6996,16.6561,16.6735,9700.0
2015-09-10 10:20:00,19.2,19.2,19.14,19.16,13850.0,16.6909,16.6909,16.6387,16.6561,13850.0
2015-09-10 10:25:00,19.16,19.17,19.12,19.15,8600.0,16.6561,16.6648,16.6213,16.6474,8600.0
2015-09-10 10:30:00,19.16,19.17,19.14,19.16,19122.0,16.6561,16.6648,16.6387,16.6561,19122.0
2015-09-10 10:35:00,19.16,19.23,19.15,19.2,18390.0,16.6561,16.7169,16.6474,16.6909,18390.0
2015-09-10 10:40:00,19.19,19.19,19.12,19.15,15228.0,16.6822,16.6822,16.6213,16.6474,15228.0
2015-09-10 10:45:00,19.16,19.22,19.16,19.21,6975.0,16.6561,16.7083,16.6561,16.6996,6975.0
2015-09-10 10:50:00,19.21,19.21,19.13,19.13,18380.0,16.6996,16.6996,16.63,16.63,18380.0
2015-09-10 10:55:00,19.13,19.18,19.13,19.15,7524.0,16.63,16.6735,16.63,16.6474,7524.0
2015-09-10 11:00:00,19.13,19.16,19.1,19.12,12026.0,16.63,16.6561,16.6039,16.6213,12026.0
2015-09-10 11:05:00,19.13,19.13,19.05,19.05,17828.0,16.63,16.63,16.5605,16.5605,17828.0
2015-09-10 11:10:00,19.04,19.08,19.04,19.06,8117.0,16.5518,16.5866,16.5518,16.5692,8117.0
2015-09-10 11:15:00,19.07,19.22,19.07,19.2,12488.0,16.5779,16.7083,16.5779,16.6909,12488.0
2015-09-10 11:20:00,19.19,19.19,19.11,19.12,9942.0,16.6822,16.6822,16.6126,16.6213,9942.0
2015-09-10 11:25:00,19.12,19.14,19.09,19.14,5490.0,16.6213,16.6387,16.5952,16.6387,5490.0
2015-09-10 11:30:00,19.15,19.19,19.15,19.16,10913.0,16.6474,16.6822,16.6474,16.6561,10913.0
2015-09-10 11:35:00,19.13,19.15,19.11,19.15,8980.0,16.63,16.6474,16.6126,16.6474,8980.0
2015-09-10 11:40:00,19.17,19.18,19.11,19.17,17563.0,16.6648,16.6735,16.6126,16.6648,17563.0
2015-09-10 11:45:00,19.18,19.18,19.12,19.13,7700.0,16.6735,16.6735,16.6213,16.63,7700.0
2015-09-10 11:50:00,19.13,19.13,19.1,19.1,5600.0,16.63,16.63,16.6039,16.6039,5600.0
2015-09-10 11:55:00,19.11,19.17,19.07,19.11,9132.0,16.6126,16.6648,16.5779,16.6126,9132.0
2015-09-10 12:00:00,19.1,19.11,19.07,19.11,3898.0,16.6039,16.6126,16.5779,16.6126,3898.0
2015-09-10 12:05:00,19.1,19.12,19.07,19.1,7917.0,16.6039,16.6213,16.5779,16.6039,7917.0
2015-09-10 12:10:00,19.11,19.12,19.08,19.08,5680.0,16.6126,16.6213,16.5866,16.5866,5680.0
2015-09-10 12:15:00,19.08,19.14,19.08,19.09,20437.0,16.5866,16.6387,16.5866,16.5952,20437.0
2015-09-10 12:20:00,19.09,19.11,19.05,19.05,4204.0,16.5952,16.6126,16.5605,16.5605,4204.0
2015-09-10 12:25:00,19.06,19.07,19.02,19.04,5989.0,16.5692,16.5779,16.5344,16.5518,5989.0
2015-09-10 12:30:00,19.05,19.05,19.02,19.02,9020.0,16.5605,16.5605,16.5344,16.5344,9020.0
2015-09-10 12:35:00,19.02,19.06,19.02,19.06,3930.0,16.5344,16.5692,16.5344,16.5692,3930.0
2015-09-10 12:40:00,19.05,19.05,19.02,19.04,3584.0,16.5605,16.5605,16.5344,16.5518,3584.0
2015-09-10 12:45:00,19.04,19.1,19.02,19.09,8246.0,16.5518,16.6039,16.5344,16.5952,8246.0
2015-09-10 12:50:00,19.08,19.08,19.06,19.06,2700.0,16.5866,16.5866,16.5692,16.5692,2700.0
2015-09-10 12:55:00,19.05,19.05,19.01,19.04,7779.0,16.5605,16.5605,16.5257,16.5518,7779.0
2015-09-10 13:00:00,19.05,19.07,19.03,19.07,7046.0,16.5605,16.5779,16.5431,16.5779,7046.0
2015-09-10 13:05:00,19.08,19.1,19.07,19.07,3255.0,16.5866,16.6039,16.5779,16.5779,3255.0
2015-09-10 13:10:00,19.06,19.08,19.05,19.05,2800.0,16.5692,16.5866,16.5605,16.5605,2800.0
2015-09-10 13:15:00,19.06,19.06,19.02,19.04,10900.0,16.5692,16.5692,16.5344,16.5518,10900.0
2015-09-10 13:20:00,19.05,19.06,19.03,19.05,4506.0,16.5605,16.5692,16.5431,16.5605,4506.0
2015-09-10 13:25:00,19.02,19.06,19.02,19.06,4629.0,16.5344,16.5692,16.5344,16.5692,4629.0
2015-09-10 13:30:00,19.08,19.1,19.07,19.09,5898.0,16.5866,16.6039,16.5779,16.5952,5898.0
2015-09-10 13:35:00,19.09,19.09,19.07,19.08,2600.0,16.5952,16.5952,16.5779,16.5866,2600.0
2015-09-10 13:40:00,19.08,19.16,19.07,19.15,5743.0,16.5866,16.6561,16.5779,16.6474,5743.0
2015-09-10 13:45:00,19.14,19.15,19.08,19.09,3300.0,16.6387,16.6474,16.5866,16.5952,3300.0
2015-09-10 13:50:00,19.1,19.11,19.08,19.08,2662.0,16.6039,16.6126,16.5866,16.5866,2662.0
2015-09-10 13:55:00,19.08,19.09,19.07,19.07,2660.0,16.5866,16.5952,16.5779,16.5779,2660.0
2015-09-10 14:00:00,19.07,19.09,19.07,19.08,6592.0,16.5779,16.5952,16.5779,16.5866,6592.0
2015-09-10 14:05:00,19.08,19.08,19.08,19.08,700.0,16.5866,16.5866,16.5866,16.5866,700.0
2015-09-10 14:10:00,19.08,19.08,19.04,19.04,6112.0,16.5866,16.5866,16.5518,16.5518,6112.0
2015-09-10 14:15:00,19.01,19.02,18.99,18.99,8230.0,16.5257,16.5344,16.5083,16.5083,8230.0
2015-09-10 14:20:00,18.98,19.01,18.96,18.98,2125.0,16.4996,16.5257,16.4822,16.4996,2125.0
2015-09-10 14:25:00,19.0,19.02,19.0,19.0,1800.0,16.517,16.5344,16.517,16.517,1800.0
2015-09-10 14:30:00,19.01,19.03,18.99,18.99,9740.0,16.5257,16.5431,16.5083,16.5083,9740.0
2015-09-10 14:35:00,18.98,18.99,18.97,18.98,3539.0,16.4996,16.5083,16.4909,16.4996,3539.0
2015-09-10 14:40:00,18.97,18.97,18.96,18.97,5300.0,16.4909,16.4909,16.4822,16.4909,5300.0
2015-09-10 14:45:00,18.97,18.97,18.97,18.97,4400.0,16.4909,16.4909,16.4909,16.4909,4400.0
2015-09-10 14:50:00,18.97,19.0,18.97,18.98,6708.0,16.4909,16.517,16.4909,16.4996,6708.0
2015-09-10 14:55:00,18.99,18.99,18.96,18.96,7654.0,16.5083,16.5083,16.4822,16.4822,7654.0
2015-09-10 15:00:00,18.96,18.96,18.9,18.91,14200.0,16.4822,16.4822,16.4301,16.4388,14200.0
2015-09-10 15:05:00,18.91,18.91,18.9,18.91,2442.0,16.4388,16.4388,16.4301,16.4388,2442.0
2015-09-10 15:10:00,18.9,18.92,18.89,18.92,12025.0,16.4301,16.4475,16.4214,16.4475,12025.0
2015-09-10 15:15:00,18.93,18.95,18.93,18.93,9143.0,16.4562,16.4735,16.4562,16.4562,9143.0
2015-09-10 15:20:00,18.94,18.96,18.93,18.95,10511.0,16.4648,16.4822,16.4562,16.4735,10511.0
2015-09-10 15:25:00,18.96,18.99,18.95,18.96,5000.0,16.4822,16.5083,16.4735,16.4822,5000.0
2015-09-10 15:30:00,18.95,18.95,18.92,18.93,16057.0,16.4735,16.4735,16.4475,16.4562,16057.0
2015-09-10 15:35:00,18.92,18.93,18.92,18.92,6500.0,16.4475,16.4562,16.4475,16.4475,6500.0
2015-09-10 15:40:00,18.92,18.95,18.9,18.95,23280.0,16.4475,16.4735,16.4301,16.4735,23280.0
2015-09-10 15:45:00,18.95,18.97,18.94,18.97,11690.0,16.4735,16.4909,16.4648,16.4909,11690.0
2015-09-10 15:50:00,18.98,19.0,18.96,18.98,6370.0,16.4996,16.517,16.4822,16.4996,6370.0
2015-09-10 15:55:00,18.98,19.0,18.96,18.98,23719.0,16.4996,16.517,16.4822,16.4996,23719.0
2015-09-11 09:30:00,18.79,18.8,18.66,18.75,40266.0,16.3344,16.3431,16.2214,16.2997,40266.0
2015-09-11 09:35:00,18.73,18.73,18.61,18.65,45934.0,16.2823,16.2823,16.178,16.2127,45934.0
2015-09-11 09:40:00,18.64,18.64,18.56,18.59,25561.0,16.2041,16.2041,16.1345,16.1606,25561.0
2015-09-11 09:45:00,18.58,18.64,18.56,18.57,22599.0,16.1519,16.2041,16.1345,16.1432,22599.0
2015-09-11 09:50:00,18.55,18.56,18.51,18.54,31055.0,16.1258,16.1345,16.091,16.1171,31055.0
2015-09-11 09:55:00,18.54,18.59,18.52,18.55,22241.0,16.1171,16.1606,16.0997,16.1258,22241.0
2015-09-11 10:00:00,18.56,18.66,18.56,18.61,25113.0,16.1345,16.2214,16.1345,16.178,25113.0
2015-09-11 10:05:00,18.62,18.7,18.59,18.68,12957.0,16.1867,16.2562,16.1606,16.2388,12957.0
2015-09-11 10:10:00,18.68,18.7,18.66,18.67,27632.0,16.2388,16.2562,16.2214,16.2301,27632.0
2015-09-11 10:15:00,18.68,18.68,18.61,18.62,11444.0,16.2388,16.2388,16.178,16.1867,11444.0
2015-09-11 10:20:00,18.61,18.62,18.57,18.57,11200.0,16.178,16.1867,16.1432,16.1432,11200.0
2015-09-11 10:25:00,18.56,18.56,18.51,18.51,13507.0,16.1345,16.1345,16.091,16.091,13507.0
2015-09-11 10:30:00,18.51,18.57,18.51,18.54,10194.0,16.091,16.1432,16.091,16.1171,10194.0
2015-09-11 10:35:00,18.53,18.53,18.47,18.47,14785.0,16.1084,16.1084,16.0563,16.0563,14785.0
2015-09-11 10:40:00,18.47,18.52,18.47,18.51,5748.0,16.0563,16.0997,16.0563,16.091,5748.0
2015-09-11 10:45:00,18.52,18.53,18.51,18.51,7011.0,16.0997,16.1084,16.091,16.091,7011.0
2015-09-11 10:50:00,18.51,18.51,18.46,18.46,6259.0,16.091,16.091,16.0476,16.0476,6259.0
2015-09-11 10:55:00,18.47,18.49,18.46,18.46,9600.0,16.0563,16.0737,16.0476,16.0476,9600.0
2015-09-11 11:00:00,18.48,18.49,18.45,18.49,14609.0,16.065,16.0737,16.0389,16.0737,14609.0
2015-09-11 11:05:00,18.48,18.5,18.46,18.48,10507.0,16.065,16.0823,16.0476,16.065,10507.0
2015-09-11 11:10:00,18.48,18.49,18.42,18.42,11920.0,16.065,16.0737,16.0128,16.0128,11920.0
2015-09-11 11:15:00,18.42,18.44,18.4,18.4,12214.0,16.0128,16.0302,15.9954,15.9954,12214.0
2015-09-11 11:20:00,18.39,18.43,18.39,18.43,10300.0,15.9867,16.0215,15.9867,16.0215,10300.0
2015-09-11 11:25:00,18.44,18.53,18.44,18.47,13186.0,16.0302,16.1084,16.0302,16.0563,13186.0
2015-09-11 11:30:00,18.48,18.48,18.41,18.41,10798.0,16.065,16.065,16.0041,16.0041,10798.0
2015-09-11 11:35:00,18.41,18.58,18.41,18.54,13142.0,16.0041,16.1519,16.0041,16.1171,13142.0
2015-09-11 11:40:00,18.54,18.56,18.51,18.52,4800.0,16.1171,16.1345,16.091,16.0997,4800.0
2015-09-11 11:45:00,18.53,18.61,18.53,18.6,10370.0,16.1084,16.178,16.1084,16.1693,10370.0
2015-09-11 11:50:00,18.6,18.61,18.57,18.59,5006.0,16.1693,16.178,16.1432,16.1606,5006.0
2015-09-11 11:55:00,18.59,18.66,18.58,18.58,9400.0,16.1606,16.2214,16.1519,16.1519,9400.0
2015-09-11 12:00:00,18.59,18.78,18.59,18.78,8682.0,16.1606,16.3258,16.1606,16.3258,8682.0
2015-09-11 12:05:00,18.78,18.78,18.65,18.68,7294.0,16.3258,16.3258,16.2127,16.2388,7294.0
2015-09-11 12:10:00,18.66,18.7,18.66,18.69,28820.0,16.2214,16.2562,16.2214,16.2475,28820.0
2015-09-11 12:15:00,18.69,18.69,18.61,18.63,13769.0,16.2475,16.2475,16.178,16.1954,13769.0
2015-09-11 12:20:00,18.61,18.63,18.58,18.63,7320.0,16.178,16.1954,16.1519,16.1954,7320.0
2015-09-11 12:25:00,18.63,18.65,18.62,18.65,13615.0,16.1954,16.2127,16.1867,16.2127,13615.0
2015-09-11 12:30:00,18.66,18.7,18.63,18.65,9978.0,16.2214,16.2562,16.1954,16.2127,9978.0
2015-09-11 12:35:00,18.65,18.65,18.63,18.65,6678.0,16.2127,16.2127,16.1954,16.2127,6678.0
2015-09-11 12:40:00,18.65,18.67,18.64,18.67,7386.0,16.2127,16.2301,16.2041,16.2301,7386.0
2015-09-11 12:45:00,18.68,18.77,18.68,18.77,8000.0,16.2388,16.3171,16.2388,16.3171,8000.0
2015-09-11 12:50:00,18.76,18.76,18.72,18.72,4600.0,16.3084,16.3084,16.2736,16.2736,4600.0
2015-09-11 12:55:00,18.73,18.78,18.73,18.78,15540.0,16.2823,16.3258,16.2823,16.3258,15540.0
2015-09-11 13:00:00,18.78,18.85,18.78,18.8,10317.0,16.3258,16.3866,16.3258,16.3431,10317.0
2015-09-11 13:05:00,18.8,18.84,18.78,18.79,5600.0,16.3431,16.3779,16.3258,16.3344,5600.0
2015-09-11 13:10:00,18.79,18.81,18.74,18.74,3900.0,16.3344,16.3518,16.291,16.291,3900.0
2015-09-11 13:15:00,18.74,18.79,18.74,18.79,4200.0,16.291,16.3344,16.291,16.3344,4200.0
2015-09-11 13:20:00,18.79,18.8,18.73,18.73,7600.0,16.3344,16.3431,16.2823,16.2823,7600.0
2015-09-11 13:25:00,18.74,18.76,18.74,18.75,2200.0,16.291,16.3084,16.291,16.2997,2200.0
2015-09-11 13:30:00,18.73,18.75,18.71,18.71,4500.0,16.2823,16.2997,16.2649,16.2649,4500.0
2015-09-11 13:35:00,18.7,18.7,18.66,18.68,8075.0,16.2562,16.2562,16.2214,16.2388,8075.0
2015-09-11 13:40:00,18.68,18.77,18.68,18.76,10136.0,16.2388,16.3171,16.2388,16.3084,10136.0
2015-09-11 13:45:00,18.76,18.76,18.72,18.73,4100.0,16.3084,16.3084,16.2736,16.2823,4100.0
2015-09-11 13:50:00,18.74,18.77,18.73,18.77,4500.0,16.291,16.3171,16.2823,16.3171,4500.0
2015-09-11 13:55:00,18.79,18.89,18.79,18.87,8912.0,16.3344,16.4214,16.3344,16.404,8912.0
2015-09-11 14:00:00,18.88,18.89,18.83,18.87,6581.0,16.4127,16.4214,16.3692,16.404,6581.0
2015-09-11 14:05:00,18.87,18.88,18.83,18.87,5750.0,16.404,16.4127,16.3692,16.404,5750.0
2015-09-11 14:10:00,18.88,18.93,18.86,18.93,9047.0,16.4127,16.4562,16.3953,16.4562,9047.0
2015-09-11 14:15:00,18.93,19.01,18.92,19.0,12304.0,16.4562,16.5257,16.4475,16.517,12304.0
2015-09-11 14:20:00,19.0,19.03,19.0,19.0,14209.0,16.517,16.5431,16.517,16.517,14209.0
2015-09-11 14:25:00,19.01,19.02,18.93,18.95,13966.0,16.5257,16.5344,16.4562,16.4735,13966.0
2015-09-11 14:30:00,18.95,19.03,18.95,19.03,22232.0,16.4735,16.5431,16.4735,16.5431,22232.0
2015-09-11 14:35:00,19.03,19.03,19.0,19.02,11274.0,16.5431,16.5431,16.517,16.5344,11274.0
2015-09-11 14:40:00,19.01,19.01,18.92,18.94,15263.0,16.5257,16.5257,16.4475,16.4648,15263.0
2015-09-11 14:45:00,18.95,18.97,18.92,18.93,10524.0,16.4735,16.4909,16.4475,16.4562,10524.0
2015-09-11 14:50:00,18.92,18.98,18.9,18.98,14175.0,16.4475,16.4996,16.4301,16.4996,14175.0
2015-09-11 14:55:00,18.98,18.99,18.96,18.99,6712.0,16.4996,16.5083,16.4822,16.5083,6712.0
2015-09-11 15:00:00,19.0,19.01,18.98,18.98,12966.0,16.517,16.5257,16.4996,16.4996,12966.0
2015-09-11 15:05:00,18.99,19.02,18.99,19.01,10898.0,16.5083,16.5344,16.5083,16.5257,10898.0
2015-09-11 15:10:00,19.02,19.15,19.02,19.12,46214.0,16.5344,16.6474,16.5344,16.6213,46214.0
2015-09-11 15:15:00,19.14,19.17,19.1,19.15,25152.0,16.6387,16.6648,16.6039,16.6474,25152.0
2015-09-11 15:20:00,19.15,19.19,19.09,19.14,22610.0,16.6474,16.6822,16.5952,16.6387,22610.0
2015-09-11 15:25:00,19.16,19.17,19.16,19.17,12012.0,16.6561,16.6648,16.6561,16.6648,12012.0
2015-09-11 15:30:00,19.18,19.3,19.18,19.3,34312.0,16.6735,16.7778,16.6735,16.7778,34312.0
2015-09-11 15:35:00,19.31,19.34,19.21,19.28,40202.0,16.7865,16.8126,16.6996,16.7604,40202.0
2015-09-11 15:40:00,19.28,19.3,19.23,19.24,30057.0,16.7604,16.7778,16.7169,16.7256,30057.0
2015-09-11 15:45:00,19.24,19.25,19.19,19.2,48914.0,16.7256,16.7343,16.6822,16.6909,48914.0
2015-09-11 15:50:00,19.21,19.25,19.2,19.25,54008.0,16.6996,16.7343,16.6909,16.7343,54008.0
2015-09-11 15:55:00,19.25,19.27,19.18,19.19,128144.0,16.7343,16.7517,16.6735,16.6822,128144.0
2015-09-14 09:30:00,19.12,19.19,18.94,19.15,69131.0,16.6213,16.6822,16.4648,16.6474,69131.0
2015-09-14 09:35:00,19.11,19.15,18.96,19.0,28814.0,16.6126,16.6474,16.4822,16.517,28814.0
2015-09-14 09:40:00,19.02,19.1,18.96,18.99,19321.0,16.5344,16.6039,16.4822,16.5083,19321.0
2015-09-14 09:45:00,18.99,19.0,18.92,18.94,16925.0,16.5083,16.517,16.4475,16.4648,16925.0
2015-09-14 09:50:00,18.94,18.98,18.91,18.97,5400.0,16.4648,16.4996,16.4388,16.4909,5400.0
2015-09-14 09:55:00,18.92,18.97,18.91,18.97,9831.0,16.4475,16.4909,16.4388,16.4909,9831.0
2015-09-14 10:00:00,18.97,19.06,18.93,19.02,5814.0,16.4909,16.5692,16.4562,16.5344,5814.0
2015-09-14 10:05:00,19.02,19.1,18.98,19.09,47111.0,16.5344,16.6039,16.4996,16.5952,47111.0
2015-09-14 10:10:00,19.09,19.16,19.09,19.16,38277.0,16.5952,16.6561,16.5952,16.6561,38277.0
2015-09-14 10:15:00,19.16,19.22,19.14,19.14,14210.0,16.6561,16.7083,16.6387,16.6387,14210.0
2015-09-14 10:20:00,19.13,19.13,19.02,19.05,16854.0,16.63,16.63,16.5344,16.5605,16854.0
2015-09-14 10:25:00,19.04,19.04,18.98,19.0,11458.0,16.5518,16.5518,16.4996,16.517,11458.0
2015-09-14 10:30:00,18.99,19.12,18.99,19.12,37926.0,16.5083,16.6213,16.5083,16.6213,37926.0
2015-09-14 10:35:00,19.11,19.21,19.09,19.19,12059.0,16.6126,16.6996,16.5952,16.6822,12059.0
2015-09-14 10:40:00,19.19,19.28,19.18,19.28,6970.0,16.6822,16.7604,16.6735,16.7604,6970.0
2015-09-14 10:45:00,19.28,19.3,19.21,19.24,19518.0,16.7604,16.7778,16.6996,16.7256,19518.0
2015-09-14 10:50:00,19.24,19.36,19.24,19.35,8806.0,16.7256,16.83,16.7256,16.8213,8806.0
2015-09-14 10:55:00,19.36,19.39,19.34,19.38,7600.0,16.83,16.856,16.8126,16.8473,7600.0
2015-09-14 11:00:00,19.39,19.47,19.39,19.45,9817.0,16.856,16.9256,16.856,16.9082,9817.0
2015-09-14 11:05:00,19.44,19.5,19.36,19.37,15848.0,16.8995,16.9517,16.83,16.8387,15848.0
2015-09-14 11:10:00,19.37,19.44,19.36,19.44,8800.0,16.8387,16.8995,16.83,16.8995,8800.0
2015-09-14 11:15:00,19.44,19.45,19.37,19.37,7180.0,16.8995,16.9082,16.8387,16.8387,7180.0
2015-09-14 11:20:00,19.38,19.38,19.33,19.37,6660.0,16.8473,16.8473,16.8039,16.8387,6660.0
2015-09-14 11:25:00,19.38,19.39,19.35,19.36,8000.0,16.8473,16.856,16.8213,16.83,8000.0
2015-09-14 11:30:00,19.35,19.38,19.32,19.32,9900.0,16.8213,16.8473,16.7952,16.7952,9900.0
2015-09-14 11:35:00,19.33,19.35,19.3,19.34,20119.0,16.8039,16.8213,16.7778,16.8126,20119.0
2015-09-14 11:40:00,19.33,19.39,19.33,19.39,4000.0,16.8039,16.856,16.8039,16.856,4000.0
2015-09-14 11:45:00,19.38,19.47,19.38,19.47,12900.0,16.8473,16.9256,16.8473,16.9256,12900.0
2015-09-14 11:50:00,19.47,19.53,19.47,19.53,5800.0,16.9256,16.9777,16.9256,16.9777,5800.0
2015-09-14 11:55:00,19.53,19.56,19.48,19.5,16080.0,16.9777,17.0038,16.9343,16.9517,16080.0
2015-09-14 12:00:00,19.49,19.5,19.45,19.47,10421.0,16.943,16.9517,16.9082,16.9256,10421.0
2015-09-14 12:05:00,19.47,19.48,19.45,19.45,5500.0,16.9256,16.9343,16.9082,16.9082,5500.0
2015-09-14 12:10:00,19.44,19.46,19.43,19.46,7052.0,16.8995,16.9169,16.8908,16.9169,7052.0
2015-09-14 12:15:00,19.46,19.51,19.46,19.5,6515.0,16.9169,16.9604,16.9169,16.9517,6515.0
2015-09-14 12:20:00,19.49,19.52,19.49,19.52,7800.0,16.943,16.9691,16.943,16.9691,7800.0
2015-09-14 12:25:00,19.51,19.52,19.5,19.51,9300.0,16.9604,16.9691,16.9517,16.9604,9300.0
2015-09-14 12:30:00,19.51,19.51,19.43,19.46,9298.0,16.9604,16.9604,16.8908,16.9169,9298.0
2015-09-14 12:35:00,19.48,19.48,19.42,19.45,5700.0,16.9343,16.9343,16.8821,16.9082,5700.0
2015-09-14 12:40:00,19.45,19.45,19.36,19.37,10580.0,16.9082,16.9082,16.83,16.8387,10580.0
2015-09-14 12:45:00,19.37,19.43,19.37,19.41,4500.0,16.8387,16.8908,16.8387,16.8734,4500.0
2015-09-14 12:50:00,19.41,19.49,19.41,19.47,4700.0,16.8734,16.943,16.8734,16.9256,4700.0
2015-09-14 12:55:00,19.47,19.48,19.46,19.47,5618.0,16.9256,16.9343,16.9169,16.9256,5618.0
2015-09-14 13:00:00,19.47,19.5,19.43,19.43,11000.0,16.9256,16.9517,16.8908,16.8908,11000.0
2015-09-14 13:05:00,19.41,19.46,19.41,19.46,12400.0,16.8734,16.9169,16.8734,16.9169,12400.0
2015-09-14 13:10:00,19.46,19.5,19.46,19.46,4743.0,16.9169,16.9517,16.9169,16.9169,4743.0
2015-09-14 13:15:00,19.47,19.5,19.47,19.49,5749.0,16.9256,16.9517,16.9256,16.943,5749.0
2015-09-14 13:20:00,19.49,19.5,19.48,19.49,7481.0,16.943,16.9517,16.9343,16.943,7481.0
2015-09-14 13:25:00,19.5,19.5,19.43,19.45,20221.0,16.9517,16.9517,16.8908,16.9082,20221.0
2015-09-14 13:30:00,19.45,19.47,19.44,19.46,4500.0,16.9082,16.9256,16.8995,16.9169,4500.0
2015-09-14 13:35:00,19.46,19.5,19.45,19.49,9000.0,16.9169,16.9517,16.9082,16.943,9000.0
2015-09-14 13:40:00,19.49,19.52,19.48,19.52,16579.0,16.943,16.9691,16.9343,16.9691,16579.0
2015-09-14 13:45:00,19.52,19.53,19.5,19.5,8448.0,16.9691,16.9777,16.9517,16.9517,8448.0
2015-09-14 13:50:00,19.51,19.51,19.46,19.47,9200.0,16.9604,16.9604,16.9169,16.9256,9200.0
2015-09-14 13:55:00,19.45,19.48,19.45,19.48,8800.0,16.9082,16.9343,16.9082,16.9343,8800.0
2015-09-14 14:00:00,19.48,19.48,19.43,19.44,8637.0,16.9343,16.9343,16.8908,16.8995,8637.0
2015-09-14 14:05:00,19.43,19.44,19.33,19.35,15434.0,16.8908,16.8995,16.8039,16.8213,15434.0
2015-09-14 14:10:00,19.38,19.39,19.35,19.35,5000.0,16.8473,16.856,16.8213,16.8213,5000.0
2015-09-14 14:15:00,19.36,19.41,19.36,19.41,3900.0,16.83,16.8734,16.83,16.8734,3900.0
2015-09-14 14:20:00,19.42,19.42,19.38,19.38,5200.0,16.8821,16.8821,16.8473,16.8473,5200.0
2015-09-14 14:25:00,19.38,19.39,19.3,19.3,14600.0,16.8473,16.856,16.7778,16.7778,14600.0
2015-09-14 14:30:00,19.3,19.31,19.27,19.28,7300.0,16.7778,16.7865,16.7517,16.7604,7300.0
2015-09-14 14:35:00,19.26,19.28,19.21,19.21,20793.0,16.743,16.7604,16.6996,16.6996,20793.0
2015-09-14 14:40:00,19.21,19.24,19.18,19.21,13020.0,16.6996,16.7256,16.6735,16.6996,13020.0
2015-09-14 14:45:00,19.21,19.24,19.21,19.23,8700.0,16.6996,16.7256,16.6996,16.7169,8700.0
2015-09-14 14:50:00,19.24,19.32,19.24,19.32,19424.0,16.7256,16.7952,16.7256,16.7952,19424.0
2015-09-14 14:55:00,19.32,19.36,19.31,19.32,7700.0,16.7952,16.83,16.7865,16.7952,7700.0
2015-09-14 15:00:00,19.31,19.33,19.28,19.31,11000.0,16.7865,16.8039,16.7604,16.7865,11000.0
2015-09-14 15:05:00,19.3,19.31,19.26,19.29,11440.0,16.7778,16.7865,16.743,16.7691,11440.0
2015-09-14 15:10:00,19.28,19.33,19.28,19.32,11403.0,16.7604,16.8039,16.7604,16.7952,11403.0
2015-09-14 15:15:00,19.33,19.35,19.32,19.34,17348.0,16.8039,16.8213,16.7952,16.8126,17348.0
2015-09-14 15:20:00,19.34,19.36,19.34,19.34,9300.0,16.8126,16.83,16.8126,16.8126,9300.0
2015-09-14 15:25:00,19.34,19.38,19.33,19.38,16300.0,16.8126,16.8473,16.8039,16.8473,16300.0
2015-09-14 15:30:00,19.39,19.42,19.36,19.42,46237.0,16.856,16.8821,16.83,16.8821,46237.0
2015-09-14 15:35:00,19.41,19.42,19.39,19.39,19631.0,16.8734,16.8821,16.856,16.856,19631.0
2015-09-14 15:40:00,19.38,19.38,19.34,19.34,12220.0,16.8473,16.8473,16.8126,16.8126,12220.0
2015-09-14 15:45:00,19.36,19.37,19.33,19.34,11354.0,16.83,16.8387,16.8039,16.8126,11354.0
2015-09-14 15:50:00,19.34,19.35,19.33,19.35,7207.0,16.8126,16.8213,16.8039,16.8213,7207.0
2015-09-14 15:55:00,19.35,19.41,19.32,19.36,118774.0,16.8213,16.8734,16.7952,16.83,118774.0
2015-09-15 09:30:00,19.34,19.36,19.21,19.22,63020.0,16.8126,16.83,16.6996,16.7083,63020.0
2015-09-15 09:35:00,19.21,19.34,19.18,19.29,16461.0,16.6996,16.8126,16.6735,16.7691,16461.0
2015-09-15 09:40:00,19.29,19.39,19.29,19.38,9017.0,16.7691,16.856,16.7691,16.8473,9017.0
2015-09-15 09:45:00,19.37,19.51,19.37,19.45,16380.0,16.8387,16.9604,16.8387,16.9082,16380.0
2015-09-15 09:50:00,19.48,19.58,19.48,19.52,34315.0,16.9343,17.0212,16.9343,16.9691,34315.0
2015-09-15 09:55:00,19.54,19.56,19.48,19.48,28183.0,16.9864,17.0038,16.9343,16.9343,28183.0
2015-09-15 10:00:00,19.48,19.51,19.44,19.44,13064.0,16.9343,16.9604,16.8995,16.8995,13064.0
2015-09-15 10:05:00,19.43,19.43,19.36,19.39,38053.0,16.8908,16.8908,16.83,16.856,38053.0
2015-09-15 10:10:00,19.39,19.42,19.36,19.42,12200.0,16.856,16.8821,16.83,16.8821,12200.0
2015-09-15 10:15:00,19.41,19.55,19.41,19.54,18916.0,16.8734,16.9951,16.8734,16.9864,18916.0
2015-09-15 10:20:00,19.56,19.56,19.43,19.44,35623.0,17.0038,17.0038,16.8908,16.8995,35623.0
2015-09-15 10:25:00,19.45,19.46,19.41,19.41,7029.0,16.9082,16.9169,16.8734,16.8734,7029.0
2015-09-15 10:30:00,19.43,19.51,19.43,19.48,11398.0,16.8908,16.9604,16.8908,16.9343,11398.0
2015-09-15 10:35:00,19.49,19.5,19.41,19.43,18264.0,16.943,16.9517,16.8734,16.8908,18264.0
2015-09-15 10:40:00,19.42,19.47,19.42,19.44,15900.0,16.8821,16.9256,16.8821,16.8995,15900.0
2015-09-15 10:45:00,19.44,19.5,19.44,19.46,21313.0,16.8995,16.9517,16.8995,16.9169,21313.0
2015-09-15 10:50:00,19.44,19.44,19.39,19.43,13290.0,16.8995,16.8995,16.856,16.8908,13290.0
2015-09-15 10:55:00,19.42,19.43,19.37,19.38,5848.0,16.8821,16.8908,16.8387,16.8473,5848.0
2015-09-15 11:00:00,19.38,19.45,19.37,19.44,8500.0,16.8473,16.9082,16.8387,16.8995,8500.0
2015-09-15 11:05:00,19.44,19.45,19.4,19.41,20542.0,16.8995,16.9082,16.8647,16.8734,20542.0
2015-09-15 11:10:00,19.41,19.43,19.37,19.37,18426.0,16.8734,16.8908,16.8387,16.8387,18426.0
2015-09-15 11:15:00,19.38,19.38,19.31,19.36,27137.0,16.8473,16.8473,16.7865,16.83,27137.0
2015-09-15 11:20:00,19.37,19.4,19.35,19.39,3968.0,16.8387,16.8647,16.8213,16.856,3968.0
2015-09-15 11:25:00,19.4,19.45,19.4,19.42,6708.0,16.8647,16.9082,16.8647,16.8821,6708.0
2015-09-15 11:30:00,19.44,19.45,19.43,19.45,6030.0,16.8995,16.9082,16.8908,16.9082,6030.0
2015-09-15 11:35:00,19.45,19.46,19.44,19.44,2800.0,16.9082,16.9169,16.8995,16.8995,2800.0
2015-09-15 11:40:00,19.45,19.45,19.44,19.44,4400.0,16.9082,16.9082,16.8995,16.8995,4400.0
2015-09-15 11:45:00,19.44,19.46,19.43,19.46,5400.0,16.8995,16.9169,16.8908,16.9169,5400.0
2015-09-15 11:50:00,19.46,19.46,19.43,19.43,6087.0,16.9169,16.9169,16.8908,16.8908,6087.0
2015-09-15 11:55:00,19.42,19.42,19.37,19.41,6242.0,16.8821,16.8821,16.8387,16.8734,6242.0
2015-09-15 12:00:00,19.41,19.43,19.4,19.4,12982.0,16.8734,16.8908,16.8647,16.8647,12982.0
2015-09-15 12:05:00,19.4,19.41,19.38,19.38,2400.0,16.8647,16.8734,16.8473,16.8473,2400.0
2015-09-15 12:10:00,19.38,19.39,19.38,19.39,2300.0,16.8473,16.856,16.8473,16.856,2300.0
2015-09-15 12:15:00,19.39,19.41,19.38,19.38,5100.0,16.856,16.8734,16.8473,16.8473,5100.0
2015-09-15 12:20:00,19.39,19.44,19.39,19.41,6778.0,16.856,16.8995,16.856,16.8734,6778.0
2015-09-15 12:25:00,19.41,19.41,19.4,19.41,6918.0,16.8734,16.8734,16.8647,16.8734,6918.0
2015-09-15 12:30:00,19.4,19.4,19.36,19.37,5200.0,16.8647,16.8647,16.83,16.8387,5200.0
2015-09-15 12:35:00,19.36,19.39,19.36,19.39,4235.0,16.83,16.856,16.83,16.856,4235.0
2015-09-15 12:40:00,19.41,19.42,19.33,19.35,6790.0,16.8734,16.8821,16.8039,16.8213,6790.0
2015-09-15 12:45:00,19.34,19.35,19.3,19.31,6798.0,16.8126,16.8213,16.7778,16.7865,6798.0
2015-09-15 12:50:00,19.3,19.33,19.3,19.32,6574.0,16.7778,16.8039,16.7778,16.7952,6574.0
2015-09-15 12:55:00,19.32,19.36,19.32,19.36,4100.0,16.7952,16.83,16.7952,16.83,4100.0
2015-09-15 13:00:00,19.37,19.37,19.34,19.34,2000.0,16.8387,16.8387,16.8126,16.8126,2000.0
2015-09-15 13:05:00,19.35,19.35,19.32,19.32,1500.0,16.8213,16.8213,16.7952,16.7952,1500.0
2015-09-15 13:10:00,19.32,19.36,19.3,19.36,7900.0,16.7952,16.83,16.7778,16.83,7900.0
2015-09-15 13:15:00,19.36,19.36,19.32,19.33,3000.0,16.83,16.83,16.7952,16.8039,3000.0
2015-09-15 13:20:00,19.33,19.35,19.33,19.35,3300.0,16.8039,16.8213,16.8039,16.8213,3300.0
2015-09-15 13:25:00,19.33,19.33,19.3,19.31,3441.0,16.8039,16.8039,16.7778,16.7865,3441.0
2015-09-15 13:30:00,19.31,19.38,19.31,19.36,6868.0,16.7865,16.8473,16.7865,16.83,6868.0
2015-09-15 13:35:00,19.35,19.4,19.35,19.39,2900.0,16.8213,16.8647,16.8213,16.856,2900.0
2015-09-15 13:40:00,19.39,19.45,19.39,19.41,5100.0,16.856,16.9082,16.856,16.8734,5100.0
2015-09-15 13:45:00,19.42,19.45,19.4,19.45,4316.0,16.8821,16.9082,16.8647,16.9082,4316.0
2015-09-15 13:50:00,19.44,19.46,19.42,19.46,11550.0,16.8995,16.9169,16.8821,16.9169,11550.0
2015-09-15 13:55:00,19.46,19.46,19.39,19.4,3655.0,16.9169,16.9169,16.856,16.8647,3655.0
2015-09-15 14:00:00,19.4,19.44,19.4,19.44,4822.0,16.8647,16.8995,16.8647,16.8995,4822.0
2015-09-15 14:05:00,19.44,19.48,19.43,19.48,19849.0,16.8995,16.9343,16.8908,16.9343,19849.0
2015-09-15 14:10:00,19.49,19.51,19.49,19.5,11050.0,16.943,16.9604,16.943,16.9517,11050.0
2015-09-15 14:15:00,19.51,19.51,19.5,19.51,8183.0,16.9604,16.9604,16.9517,16.9604,8183.0
2015-09-15 14:20:00,19.51,19.51,19.46,19.46,35461.0,16.9604,16.9604,16.9169,16.9169,35461.0
2015-09-15 14:25:00,19.46,19.49,19.46,19.47,5329.0,16.9169,16.943,16.9169,16.9256,5329.0
2015-09-15 14:30:00,19.46,19.46,19.44,19.45,7541.0,16.9169,16.9169,16.8995,16.9082,7541.0
2015-09-15 14:35:00,19.45,19.46,19.44,19.46,5044.0,16.9082,16.9169,16.8995,16.9169,5044.0
2015-09-15 14:40:00,19.45,19.45,19.39,19.39,5035.0,16.9082,16.9082,16.856,16.856,5035.0
2015-09-15 14:45:00,19.4,19.4,19.36,19.36,2700.0,16.8647,16.8647,16.83,16.83,2700.0
2015-09-15 14:50:00,19.35,19.35,19.29,19.33,9964.0,16.8213,16.8213,16.7691,16.8039,9964.0
2015-09-15 14:55:00,19.32,19.34,19.32,19.33,5110.0,16.7952,16.8126,16.7952,16.8039,5110.0
2015-09-15 15:00:00,19.33,19.36,19.33,19.36,8847.0,16.8039,16.83,16.8039,16.83,8847.0
2015-09-15 15:05:00,19.35,19.35,19.34,19.34,2900.0,16.8213,16.8213,16.8126,16.8126,2900.0
2015-09-15 15:10:00,19.34,19.38,19.34,19.38,4900.0,16.8126,16.8473,16.8126,16.8473,4900.0
2015-09-15 15:15:00,19.37,19.4,19.36,19.37,11400.0,16.8387,16.8647,16.83,16.8387,11400.0
2015-09-15 15:20:00,19.36,19.36,19.32,19.35,16796.0,16.83,16.83,16.7952,16.8213,16796.0
2015-09-15 15:25:00,19.35,19.38,19.35,19.35,9431.0,16.8213,16.8473,16.8213,16.8213,9431.0
2015-09-15 15:30:00,19.36,19.39,19.35,19.37,10002.0,16.83,16.856,16.8213,16.8387,10002.0
2015-09-15 15:35:00,19.37,19.37,19.36,19.36,7100.0,16.8387,16.8387,16.83,16.83,7100.0
2015-09-15 15:40:00,19.35,19.36,19.33,19.36,18900.0,16.8213,16.83,16.8039,16.83,18900.0
2015-09-15 15:45:00,19.36,19.36,19.32,19.33,14674.0,16.83,16.83,16.7952,16.8039,14674.0
2015-09-15 15:50:00,19.34,19.34,19.26,19.26,12734.0,16.8126,16.8126,16.743,16.743,12734.0
2015-09-15 15:55:00,19.27,19.3,19.27,19.3,81082.0,16.7517,16.7778,16.7517,16.7778,81082.0
2015-09-16 09:30:00,19.72,19.8,19.69,19.8,91584.0,17.1429,17.2125,17.1168,17.2125,91584.0
2015-09-16 09:35:00,19.8,19.85,19.79,19.83,34995.0,17.2125,17.2559,17.2038,17.2385,34995.0
2015-09-16 09:40:00,19.84,19.94,19.83,19.93,42015.0,17.2472,17.3342,17.2385,17.3255,42015.0
2015-09-16 09:45:00,19.92,19.96,19.88,19.95,39329.0,17.3168,17.3515,17.282,17.3429,39329.0
2015-09-16 09:50:00,19.95,19.99,19.94,19.99,60260.0,17.3429,17.3776,17.3342,17.3776,60260.0
2015-09-16 09:55:00,20.0,20.06,20.0,20.05,27338.0,17.3863,17.4385,17.3863,17.4298,27338.0
2015-09-16 10:00:00,20.06,20.15,20.05,20.14,18976.0,17.4385,17.5167,17.4298,17.508,18976.0
2015-09-16 10:05:00,20.13,20.15,20.07,20.11,9734.0,17.4993,17.5167,17.4472,17.4819,9734.0
2015-09-16 10:10:00,20.11,20.15,20.09,20.14,13406.0,17.4819,17.5167,17.4646,17.508,13406.0
2015-09-16 10:15:00,20.14,20.2,20.13,20.18,13600.0,17.508,17.5602,17.4993,17.5428,13600.0
2015-09-16 10:20:00,20.2,20.21,20.05,20.05,10407.0,17.5602,17.5689,17.4298,17.4298,10407.0
2015-09-16 10:25:00,20.06,20.08,20.05,20.07,5108.0,17.4385,17.4559,17.4298,17.4472,5108.0
2015-09-16 10:30:00,20.06,20.11,20.0,20.11,16464.0,17.4385,17.4819,17.3863,17.4819,16464.0
2015-09-16 10:35:00,20.12,20.13,20.05,20.06,7600.0,17.4906,17.4993,17.4298,17.4385,7600.0
2015-09-16 10:40:00,20.06,20.11,20.05,20.11,3820.0,17.4385,17.4819,17.4298,17.4819,3820.0
2015-09-16 10:45:00,20.09,20.13,20.08,20.13,11271.0,17.4646,17.4993,17.4559,17.4993,11271.0
2015-09-16 10:50:00,20.14,20.21,20.14,20.17,13345.0,17.508,17.5689,17.508,17.5341,13345.0
2015-09-16 10:55:00,20.16,20.17,20.1,20.1,11200.0,17.5254,17.5341,17.4733,17.4733,11200.0
2015-09-16 11:00:00,20.11,20.2,20.1,20.19,9300.0,17.4819,17.5602,17.4733,17.5515,9300.0
2015-09-16 11:05:00,20.19,20.32,20.19,20.26,43624.0,17.5515,17.6645,17.5515,17.6123,43624.0
2015-09-16 11:10:00,20.26,20.29,20.23,20.28,36599.0,17.6123,17.6384,17.5863,17.6297,36599.0
2015-09-16 11:15:00,20.28,20.31,20.22,20.31,21784.0,17.6297,17.6558,17.5776,17.6558,21784.0
2015-09-16 11:20:00,20.31,20.33,20.27,20.3,26418.0,17.6558,17.6732,17.621,17.6471,26418.0
2015-09-16 11:25:00,20.31,20.34,20.28,20.29,20369.0,17.6558,17.6819,17.6297,17.6384,20369.0
2015-09-16 11:30:00,20.3,20.3,20.25,20.28,12982.0,17.6471,17.6471,17.6037,17.6297,12982.0
2015-09-16 11:35:00,20.29,20.33,20.29,20.31,12996.0,17.6384,17.6732,17.6384,17.6558,12996.0
2015-09-16 11:40:00,20.32,20.32,20.17,20.17,25798.0,17.6645,17.6645,17.5341,17.5341,25798.0
2015-09-16 11:45:00,20.17,20.22,20.16,20.21,14313.0,17.5341,17.5776,17.5254,17.5689,14313.0
2015-09-16 11:50:00,20.21,20.26,20.19,20.25,13948.0,17.5689,17.6123,17.5515,17.6037,13948.0
2015-09-16 11:55:00,20.27,20.29,20.21,20.21,14144.0,17.621,17.6384,17.5689,17.5689,14144.0
2015-09-16 12:00:00,20.21,20.26,20.2,20.21,18131.0,17.5689,17.6123,17.5602,17.5689,18131.0
2015-09-16 12:05:00,20.2,20.21,20.16,20.19,30896.0,17.5602,17.5689,17.5254,17.5515,30896.0
2015-09-16 12:10:00,20.21,20.27,20.21,20.26,14970.0,17.5689,17.621,17.5689,17.6123,14970.0
2015-09-16 12:15:00,20.25,20.28,20.24,20.26,12470.0,17.6037,17.6297,17.595,17.6123,12470.0
2015-09-16 12:20:00,20.27,20.28,20.25,20.27,17638.0,17.621,17.6297,17.6037,17.621,17638.0
2015-09-16 12:25:00,20.28,20.32,20.27,20.27,16474.0,17.6297,17.6645,17.621,17.621,16474.0
2015-09-16 12:30:00,20.26,20.31,20.24,20.31,15459.0,17.6123,17.6558,17.595,17.6558,15459.0
2015-09-16 12:35:00,20.31,20.32,20.29,20.31,11268.0,17.6558,17.6645,17.6384,17.6558,11268.0
2015-09-16 12:40:00,20.31,20.31,20.29,20.29,9477.0,17.6558,17.6558,17.6384,17.6384,9477.0
2015-09-16 12:45:00,20.28,20.3,20.21,20.21,15759.0,17.6297,17.6471,17.5689,17.5689,15759.0
2015-09-16 12:50:00,20.21,20.3,20.21,20.24,31899.0,17.5689,17.6471,17.5689,17.595,31899.0
2015-09-16 12:55:00,20.24,20.28,20.23,20.23,8633.0,17.595,17.6297,17.5863,17.5863,8633.0
2015-09-16 13:00:00,20.24,20.24,20.21,20.24,5527.0,17.595,17.595,17.5689,17.595,5527.0
2015-09-16 13:05:00,20.25,20.26,20.24,20.25,8700.0,17.6037,17.6123,17.595,17.6037,8700.0
2015-09-16 13:10:00,20.26,20.26,20.16,20.19,10268.0,17.6123,17.6123,17.5254,17.5515,10268.0
2015-09-16 13:15:00,20.2,20.22,20.16,20.2,17337.0,17.5602,17.5776,17.5254,17.5602,17337.0
2015-09-16 13:20:00,20.21,20.21,20.14,20.15,25765.0,17.5689,17.5689,17.508,17.5167,25765.0
2015-09-16 13:25:00,20.15,20.15,20.03,20.07,35970.0,17.5167,17.5167,17.4124,17.4472,35970.0
2015-09-16 13:30:00,20.06,20.11,20.05,20.11,11738.0,17.4385,17.4819,17.4298,17.4819,11738.0
2015-09-16 13:35:00,20.12,20.18,20.11,20.12,14920.0,17.4906,17.5428,17.4819,17.4906,14920.0
2015-09-16 13:40:00,20.11,20.15,20.09,20.12,9377.0,17.4819,17.5167,17.4646,17.4906,9377.0
2015-09-16 13:45:00,20.12,20.17,20.11,20.17,9596.0,17.4906,17.5341,17.4819,17.5341,9596.0
2015-09-16 13:50:00,20.17,20.18,20.14,20.17,9800.0,17.5341,17.5428,17.508,17.5341,9800.0
2015-09-16 13:55:00,20.16,20.17,20.15,20.17,7350.0,17.5254,17.5341,17.5167,17.5341,7350.0
2015-09-16 14:00:00,20.17,20.18,20.16,20.17,21704.0,17.5341,17.5428,17.5254,17.5341,21704.0
2015-09-16 14:05:00,20.17,20.2,20.17,20.2,18326.0,17.5341,17.5602,17.5341,17.5602,18326.0
2015-09-16 14:10:00,20.21,20.21,20.17,20.17,21405.0,17.5689,17.5689,17.5341,17.5341,21405.0
2015-09-16 14:15:00,20.17,20.21,20.17,20.2,22377.0,17.5341,17.5689,17.5341,17.5602,22377.0
2015-09-16 14:20:00,20.2,20.2,20.15,20.17,16772.0,17.5602,17.5602,17.5167,17.5341,16772.0
2015-09-16 14:25:00,20.18,20.19,20.15,20.15,9313.0,17.5428,17.5515,17.5167,17.5167,9313.0
2015-09-16 14:30:00,20.13,20.14,20.11,20.11,10100.0,17.4993,17.508,17.4819,17.4819,10100.0
2015-09-16 14:35:00,20.11,20.15,20.1,20.1,10413.0,17.4819,17.5167,17.4733,17.4733,10413.0
2015-09-16 14:40:00,20.11,20.16,20.11,20.14,10316.0,17.4819,17.5254,17.4819,17.508,10316.0
2015-09-16 14:45:00,20.15,20.2,20.15,20.2,11584.0,17.5167,17.5602,17.5167,17.5602,11584.0
2015-09-16 14:50:00,20.2,20.25,20.2,20.25,26412.0,17.5602,17.6037,17.5602,17.6037,26412.0
2015-09-16 14:55:00,20.26,20.29,20.25,20.26,31688.0,17.6123,17.6384,17.6037,17.6123,31688.0
2015-09-16 15:00:00,20.26,20.29,20.25,20.27,18300.0,17.6123,17.6384,17.6037,17.621,18300.0
2015-09-16 15:05:00,20.28,20.29,20.27,20.27,33481.0,17.6297,17.6384,17.621,17.621,33481.0
2015-09-16 15:10:00,20.27,20.27,20.23,20.23,18090.0,17.621,17.621,17.5863,17.5863,18090.0
2015-09-16 15:15:00,20.22,20.24,20.2,20.21,17488.0,17.5776,17.595,17.5602,17.5689,17488.0
2015-09-16 15:20:00,20.2,20.24,20.18,20.24,27340.0,17.5602,17.595,17.5428,17.595,27340.0
2015-09-16 15:25:00,20.25,20.25,20.17,20.2,35130.0,17.6037,17.6037,17.5341,17.5602,35130.0
2015-09-16 15:30:00,20.2,20.27,20.19,20.26,57022.0,17.5602,17.621,17.5515,17.6123,57022.0
2015-09-16 15:35:00,20.27,20.29,20.25,20.26,88340.0,17.621,17.6384,17.6037,17.6123,88340.0
2015-09-16 15:40:00,20.27,20.31,20.25,20.31,57490.0,17.621,17.6558,17.6037,17.6558,57490.0
2015-09-16 15:45:00,20.3,20.33,20.28,20.3,66104.0,17.6471,17.6732,17.6297,17.6471,66104.0
2015-09-16 15:50:00,20.29,20.33,20.29,20.32,91743.0,17.6384,17.6732,17.6384,17.6645,91743.0
2015-09-16 15:55:00,20.31,20.47,20.3,20.41,443908.0,17.6558,17.7949,17.6471,17.7427,443908.0
2015-09-17 09:30:00,20.27,20.27,20.06,20.19,86399.0,17.621,17.621,17.4385,17.5515,86399.0
2015-09-17 09:35:00,20.19,20.29,20.08,20.24,34641.0,17.5515,17.6384,17.4559,17.595,34641.0
2015-09-17 09:40:00,20.27,20.37,20.25,20.37,24873.0,17.621,17.708,17.6037,17.708,24873.0
2015-09-17 09:45:00,20.37,20.42,20.32,20.35,12873.0,17.708,17.7514,17.6645,17.6906,12873.0
2015-09-17 09:50:00,20.35,20.35,20.23,20.25,19954.0,17.6906,17.6906,17.5863,17.6037,19954.0
2015-09-17 09:55:00,20.24,20.24,20.17,20.21,16046.0,17.595,17.595,17.5341,17.5689,16046.0
2015-09-17 10:00:00,20.22,20.33,20.17,20.33,12099.0,17.5776,17.6732,17.5341,17.6732,12099.0
2015-09-17 10:05:00,20.33,20.33,20.19,20.22,12426.0,17.6732,17.6732,17.5515,17.5776,12426.0
2015-09-17 10:10:00,20.24,20.24,20.12,20.12,12697.0,17.595,17.595,17.4906,17.4906,12697.0
2015-09-17 10:15:00,20.11,20.19,20.09,20.13,9174.0,17.4819,17.5515,17.4646,17.4993,9174.0
2015-09-17 10:20:00,20.13,20.25,20.12,20.23,17207.0,17.4993,17.6037,17.4906,17.5863,17207.0
2015-09-17 10:25:00,20.23,20.26,20.22,20.25,11478.0,17.5863,17.6123,17.5776,17.6037,11478.0
2015-09-17 10:30:00,20.26,20.26,20.17,20.17,24111.0,17.6123,17.6123,17.5341,17.5341,24111.0
2015-09-17 10:35:00,20.17,20.17,20.1,20.12,19607.0,17.5341,17.5341,17.4733,17.4906,19607.0
2015-09-17 10:40:00,20.14,20.23,20.14,20.21,7541.0,17.508,17.5863,17.508,17.5689,7541.0
2015-09-17 10:45:00,20.19,20.24,20.18,20.23,18850.0,17.5515,17.595,17.5428,17.5863,18850.0
2015-09-17 10:50:00,20.24,20.25,20.16,20.18,9560.0,17.595,17.6037,17.5254,17.5428,9560.0
2015-09-17 10:55:00,20.2,20.2,20.14,20.14,8329.0,17.5602,17.5602,17.508,17.508,8329.0
2015-09-17 11:00:00,20.14,20.2,20.14,20.18,10298.0,17.508,17.5602,17.508,17.5428,10298.0
2015-09-17 11:05:00,20.18,20.25,20.17,20.25,10559.0,17.5428,17.6037,17.5341,17.6037,10559.0
2015-09-17 11:10:00,20.27,20.35,20.27,20.3,9451.0,17.621,17.6906,17.621,17.6471,9451.0
2015-09-17 11:15:00,20.3,20.35,20.27,20.28,15300.0,17.6471,17.6906,17.621,17.6297,15300.0
2015-09-17 11:20:00,20.3,20.35,20.25,20.33,8510.0,17.6471,17.6906,17.6037,17.6732,8510.0
2015-09-17 11:25:00,20.34,20.36,20.3,20.34,10553.0,17.6819,17.6993,17.6471,17.6819,10553.0
2015-09-17 11:30:00,20.34,20.43,20.32,20.43,24708.0,17.6819,17.7601,17.6645,17.7601,24708.0
2015-09-17 11:35:00,20.43,20.43,20.34,20.39,10323.0,17.7601,17.7601,17.6819,17.7254,10323.0
2015-09-17 11:40:00,20.41,20.41,20.34,20.34,4790.0,17.7427,17.7427,17.6819,17.6819,4790.0
2015-09-17 11:45:00,20.35,20.35,20.3,20.3,6154.0,17.6906,17.6906,17.6471,17.6471,6154.0
2015-09-17 11:50:00,20.3,20.35,20.29,20.32,9300.0,17.6471,17.6906,17.6384,17.6645,9300.0
2015-09-17 11:55:00,20.33,20.34,20.3,20.34,8400.0,17.6732,17.6819,17.6471,17.6819,8400.0
2015-09-17 12:00:00,20.34,20.38,20.33,20.34,3972.0,17.6819,17.7167,17.6732,17.6819,3972.0
2015-09-17 12:05:00,20.34,20.36,20.32,20.32,3032.0,17.6819,17.6993,17.6645,17.6645,3032.0
2015-09-17 12:10:00,20.32,20.33,20.29,20.29,2200.0,17.6645,17.6732,17.6384,17.6384,2200.0
2015-09-17 12:15:00,20.29,20.31,20.22,20.24,6400.0,17.6384,17.6558,17.5776,17.595,6400.0
2015-09-17 12:20:00,20.28,20.29,20.22,20.23,8662.0,17.6297,17.6384,17.5776,17.5863,8662.0
2015-09-17 12:25:00,20.26,20.27,20.25,20.26,1600.0,17.6123,17.621,17.6037,17.6123,1600.0
2015-09-17 12:30:00,20.28,20.28,20.27,20.27,1600.0,17.6297,17.6297,17.621,17.621,1600.0
2015-09-17 12:35:00,20.27,20.31,20.26,20.29,10105.0,17.621,17.6558,17.6123,17.6384,10105.0
2015-09-17 12:40:00,20.29,20.29,20.26,20.26,13800.0,17.6384,17.6384,17.6123,17.6123,13800.0
2015-09-17 12:45:00,20.26,20.27,20.22,20.23,2584.0,17.6123,17.621,17.5776,17.5863,2584.0
2015-09-17 12:50:00,20.23,20.23,20.21,20.21,2553.0,17.5863,17.5863,17.5689,17.5689,2553.0
2015-09-17 12:55:00,20.24,20.28,20.24,20.28,32765.0,17.595,17.6297,17.595,17.6297,32765.0
2015-09-17 13:00:00,20.3,20.33,20.3,20.31,7246.0,17.6471,17.6732,17.6471,17.6558,7246.0
2015-09-17 13:05:00,20.32,20.33,20.29,20.32,23106.0,17.6645,17.6732,17.6384,17.6645,23106.0
2015-09-17 13:10:00,20.32,20.37,20.31,20.37,5529.0,17.6645,17.708,17.6558,17.708,5529.0
2015-09-17 13:15:00,20.37,20.38,20.34,20.34,5600.0,17.708,17.7167,17.6819,17.6819,5600.0
2015-09-17 13:20:00,20.35,20.37,20.34,20.36,4429.0,17.6906,17.708,17.6819,17.6993,4429.0
2015-09-17 13:25:00,20.36,20.36,20.33,20.33,16072.0,17.6993,17.6993,17.6732,17.6732,16072.0
2015-09-17 13:30:00,20.33,20.37,20.32,20.37,8409.0,17.6732,17.708,17.6645,17.708,8409.0
2015-09-17 13:35:00,20.37,20.38,20.35,20.36,6088.0,17.708,17.7167,17.6906,17.6993,6088.0
2015-09-17 13:40:00,20.36,20.37,20.3,20.31,23119.0,17.6993,17.708,17.6471,17.6558,23119.0
2015-09-17 13:45:00,20.32,20.34,20.32,20.34,4850.0,17.6645,17.6819,17.6645,17.6819,4850.0
2015-09-17 13:50:00,20.33,20.39,20.27,20.39,10394.0,17.6732,17.7254,17.621,17.7254,10394.0
2015-09-17 13:55:00,20.39,20.43,20.38,20.39,22957.0,17.7254,17.7601,17.7167,17.7254,22957.0
2015-09-17 14:00:00,20.45,20.99,20.45,20.69,168116.0,17.7775,18.2469,17.7775,17.9862,168116.0
2015-09-17 14:05:00,20.72,20.8,20.62,20.75,69797.0,18.0122,18.0818,17.9253,18.0383,69797.0
2015-09-17 14:10:00,20.76,21.05,20.75,20.96,149560.0,18.047,18.2991,18.0383,18.2209,149560.0
2015-09-17 14:15:00,20.99,21.02,20.82,20.91,66981.0,18.2469,18.273,18.0992,18.1774,66981.0
2015-09-17 14:20:00,20.94,20.97,20.82,20.84,52973.0,18.2035,18.2296,18.0992,18.1165,52973.0
2015-09-17 14:25:00,20.88,20.94,20.63,20.63,100097.0,18.1513,18.2035,17.934,17.934,100097.0
2015-09-17 14:30:00,20.62,20.89,20.62,20.89,62080.0,17.9253,18.16,17.9253,18.16,62080.0
2015-09-17 14:35:00,20.89,20.95,20.83,20.89,71950.0,18.16,18.2122,18.1079,18.16,71950.0
2015-09-17 14:40:00,20.88,21.05,20.82,21.04,80182.0,18.1513,18.2991,18.0992,18.2904,80182.0
2015-09-17 14:45:00,21.04,21.16,21.03,21.05,84173.0,18.2904,18.3947,18.2817,18.2991,84173.0
2015-09-17 14:50:00,21.06,21.19,21.04,21.19,36903.0,18.3078,18.4208,18.2904,18.4208,36903.0
2015-09-17 14:55:00,21.2,21.21,21.11,21.19,64279.0,18.4295,18.4382,18.3513,18.4208,64279.0
2015-09-17 15:00:00,21.19,21.22,21.09,21.11,64858.0,18.4208,18.4469,18.3339,18.3513,64858.0
2015-09-17 15:05:00,21.11,21.13,20.98,21.07,48752.0,18.3513,18.3686,18.2383,18.3165,48752.0
2015-09-17 15:10:00,21.07,21.16,21.07,21.13,38827.0,18.3165,18.3947,18.3165,18.3686,38827.0
2015-09-17 15:15:00,21.14,21.15,21.03,21.04,39190.0,18.3773,18.386,18.2817,18.2904,39190.0
2015-09-17 15:20:00,21.04,21.04,20.81,20.85,61046.0,18.2904,18.2904,18.0905,18.1252,61046.0
2015-09-17 15:25:00,20.85,21.06,20.83,21.03,45585.0,18.1252,18.3078,18.1079,18.2817,45585.0
2015-09-17 15:30:00,21.05,21.11,21.0,21.11,40170.0,18.2991,18.3513,18.2556,18.3513,40170.0
2015-09-17 15:35:00,21.1,21.1,20.91,20.95,36031.0,18.3426,18.3426,18.1774,18.2122,36031.0
2015-09-17 15:40:00,20.98,21.03,20.9,21.01,84386.0,18.2383,18.2817,18.1687,18.2643,84386.0
2015-09-17 15:45:00,21.01,21.06,20.98,21.06,43495.0,18.2643,18.3078,18.2383,18.3078,43495.0
2015-09-17 15:50:00,21.06,21.16,21.05,21.14,69699.0,18.3078,18.3947,18.2991,18.3773,69699.0
2015-09-17 15:55:00,21.13,21.19,21.12,21.16,346423.0,18.3686,18.4208,18.36,18.3947,346423.0
2015-09-18 09:30:00,21.52,21.63,21.44,21.45,119132.0,18.7077,18.8033,18.6381,18.6468,119132.0
2015-09-18 09:35:00,21.45,21.65,21.45,21.64,54327.0,18.6468,18.8207,18.6468,18.812,54327.0
2015-09-18 09:40:00,21.62,21.62,21.42,21.58,30867.0,18.7946,18.7946,18.6208,18.7598,30867.0
2015-09-18 09:45:00,21.57,21.59,21.37,21.39,30090.0,18.7511,18.7685,18.5773,18.5947,30090.0
2015-09-18 09:50:00,21.38,21.61,21.36,21.61,17042.0,18.586,18.7859,18.5686,18.7859,17042.0
2015-09-18 09:55:00,21.64,21.67,21.51,21.56,15650.0,18.812,18.8381,18.699,18.7425,15650.0
2015-09-18 10:00:00,21.56,21.64,21.56,21.59,23600.0,18.7425,18.812,18.7425,18.7685,23600.0
2015-09-18 10:05:00,21.58,21.59,21.45,21.46,21486.0,18.7598,18.7685,18.6468,18.6555,21486.0
2015-09-18 10:10:00,21.45,21.46,21.32,21.39,21640.0,18.6468,18.6555,18.5338,18.5947,21640.0
2015-09-18 10:15:00,21.4,21.47,21.35,21.45,15119.0,18.6034,18.6642,18.5599,18.6468,15119.0
2015-09-18 10:20:00,21.44,21.49,21.41,21.44,20879.0,18.6381,18.6816,18.6121,18.6381,20879.0
2015-09-18 10:25:00,21.45,21.45,21.31,21.33,19262.0,18.6468,18.6468,18.5251,18.5425,19262.0
2015-09-18 10:30:00,21.35,21.41,21.33,21.38,13873.0,18.5599,18.6121,18.5425,18.586,13873.0
2015-09-18 10:35:00,21.37,21.41,21.34,21.37,16510.0,18.5773,18.6121,18.5512,18.5773,16510.0
2015-09-18 10:40:00,21.36,21.36,21.27,21.27,21820.0,18.5686,18.5686,18.4904,18.4904,21820.0
2015-09-18 10:45:00,21.27,21.33,21.27,21.33,8888.0,18.4904,18.5425,18.4904,18.5425,8888.0
2015-09-18 10:50:00,21.34,21.38,21.32,21.33,5600.0,18.5512,18.586,18.5338,18.5425,5600.0
2015-09-18 10:55:00,21.34,21.36,21.29,21.33,6900.0,18.5512,18.5686,18.5077,18.5425,6900.0
2015-09-18 11:00:00,21.35,21.38,21.32,21.32,11983.0,18.5599,18.586,18.5338,18.5338,11983.0
2015-09-18 11:05:00,21.34,21.34,21.29,21.3,5805.0,18.5512,18.5512,18.5077,18.5164,5805.0
2015-09-18 11:10:00,21.29,21.32,21.29,21.3,7153.0,18.5077,18.5338,18.5077,18.5164,7153.0
2015-09-18 11:15:00,21.32,21.33,21.17,21.23,18331.0,18.5338,18.5425,18.4034,18.4556,18331.0
2015-09-18 11:20:00,21.23,21.31,21.2,21.31,13607.0,18.4556,18.5251,18.4295,18.5251,13607.0
2015-09-18 11:25:00,21.3,21.32,21.19,21.2,7205.0,18.5164,18.5338,18.4208,18.4295,7205.0
2015-09-18 11:30:00,21.2,21.25,21.19,21.23,6871.0,18.4295,18.473,18.4208,18.4556,6871.0
2015-09-18 11:35:00,21.23,21.28,21.21,21.27,11517.0,18.4556,18.499,18.4382,18.4904,11517.0
2015-09-18 11:40:00,21.28,21.28,21.24,21.26,4300.0,18.499,18.499,18.4643,18.4817,4300.0
2015-09-18 11:45:00,21.27,21.3,21.24,21.25,5700.0,18.4904,18.5164,18.4643,18.473,5700.0
2015-09-18 11:50:00,21.25,21.26,21.23,21.25,6422.0,18.473,18.4817,18.4556,18.473,6422.0
2015-09-18 11:55:00,21.24,21.24,21.21,21.22,3016.0,18.4643,18.4643,18.4382,18.4469,3016.0
2015-09-18 12:00:00,21.22,21.24,21.22,21.22,3406.0,18.4469,18.4643,18.4469,18.4469,3406.0
2015-09-18 12:05:00,21.22,21.25,21.21,21.25,2200.0,18.4469,18.473,18.4382,18.473,2200.0
2015-09-18 12:10:00,21.27,21.3,21.25,21.29,9975.0,18.4904,18.5164,18.473,18.5077,9975.0
2015-09-18 12:15:00,21.29,21.32,21.29,21.32,6418.0,18.5077,18.5338,18.5077,18.5338,6418.0
2015-09-18 12:20:00,21.33,21.33,21.29,21.32,5048.0,18.5425,18.5425,18.5077,18.5338,5048.0
2015-09-18 12:25:00,21.32,21.34,21.3,21.33,5700.0,18.5338,18.5512,18.5164,18.5425,5700.0
2015-09-18 12:30:00,21.33,21.36,21.31,21.36,7997.0,18.5425,18.5686,18.5251,18.5686,7997.0
2015-09-18 12:35:00,21.36,21.38,21.33,21.33,6790.0,18.5686,18.586,18.5425,18.5425,6790.0
2015-09-18 12:40:00,21.32,21.33,21.29,21.3,5620.0,18.5338,18.5425,18.5077,18.5164,5620.0
2015-09-18 12:45:00,21.31,21.33,21.29,21.29,4300.0,18.5251,18.5425,18.5077,18.5077,4300.0
2015-09-18 12:50:00,21.3,21.32,21.3,21.31,2200.0,18.5164,18.5338,18.5164,18.5251,2200.0
2015-09-18 12:55:00,21.3,21.32,21.3,21.31,4350.0,18.5164,18.5338,18.5164,18.5251,4350.0
2015-09-18 13:00:00,21.29,21.34,21.29,21.31,7100.0,18.5077,18.5512,18.5077,18.5251,7100.0
2015-09-18 13:05:00,21.33,21.33,21.3,21.3,6560.0,18.5425,18.5425,18.5164,18.5164,6560.0
2015-09-18 13:10:00,21.29,21.31,21.28,21.29,4983.0,18.5077,18.5251,18.499,18.5077,4983.0
2015-09-18 13:15:00,21.29,21.29,21.26,21.26,2900.0,18.5077,18.5077,18.4817,18.4817,2900.0
2015-09-18 13:20:00,21.27,21.27,21.23,21.24,3300.0,18.4904,18.4904,18.4556,18.4643,3300.0
2015-09-18 13:25:00,21.22,21.28,21.22,21.28,3470.0,18.4469,18.499,18.4469,18.499,3470.0
2015-09-18 13:30:00,21.26,21.26,21.21,21.21,6600.0,18.4817,18.4817,18.4382,18.4382,6600.0
2015-09-18 13:35:00,21.21,21.25,21.21,21.22,9530.0,18.4382,18.473,18.4382,18.4469,9530.0
2015-09-18 13:40:00,21.24,21.25,21.22,21.24,2160.0,18.4643,18.473,18.4469,18.4643,2160.0
2015-09-18 13:45:00,21.25,21.25,21.23,21.25,5268.0,18.473,18.473,18.4556,18.473,5268.0
2015-09-18 13:50:00,21.25,21.25,21.23,21.25,3269.0,18.473,18.473,18.4556,18.473,3269.0
2015-09-18 13:55:00,21.23,21.23,21.11,21.13,11916.0,18.4556,18.4556,18.3513,18.3686,11916.0
2015-09-18 14:00:00,21.1,21.1,21.04,21.09,9751.0,18.3426,18.3426,18.2904,18.3339,9751.0
2015-09-18 14:05:00,21.09,21.09,20.96,20.96,13600.0,18.3339,18.3339,18.2209,18.2209,13600.0
2015-09-18 14:10:00,20.94,21.04,20.94,21.01,9120.0,18.2035,18.2904,18.2035,18.2643,9120.0
2015-09-18 14:15:00,21.0,21.02,20.96,20.98,10583.0,18.2556,18.273,18.2209,18.2383,10583.0
2015-09-18 14:20:00,20.98,20.99,20.94,20.96,25426.0,18.2383,18.2469,18.2035,18.2209,25426.0
2015-09-18 14:25:00,20.97,20.97,20.94,20.94,14200.0,18.2296,18.2296,18.2035,18.2035,14200.0
2015-09-18 14:30:00,20.94,20.96,20.93,20.94,6591.0,18.2035,18.2209,18.1948,18.2035,6591.0
2015-09-18 14:35:00,20.93,20.93,20.9,20.9,10597.0,18.1948,18.1948,18.1687,18.1687,10597.0
2015-09-18 14:40:00,20.89,20.91,20.82,20.82,16450.0,18.16,18.1774,18.0992,18.0992,16450.0
2015-09-18 14:45:00,20.81,20.88,20.77,20.84,24695.0,18.0905,18.1513,18.0557,18.1165,24695.0
2015-09-18 14:50:00,20.84,20.88,20.83,20.87,10800.0,18.1165,18.1513,18.1079,18.1426,10800.0
2015-09-18 14:55:00,20.87,20.96,20.87,20.95,15528.0,18.1426,18.2209,18.1426,18.2122,15528.0
2015-09-18 15:00:00,20.96,21.0,20.96,20.98,35136.0,18.2209,18.2556,18.2209,18.2383,35136.0
2015-09-18 15:05:00,20.98,21.01,20.95,20.99,20356.0,18.2383,18.2643,18.2122,18.2469,20356.0
2015-09-18 15:10:00,20.99,21.08,20.99,21.08,17918.0,18.2469,18.3252,18.2469,18.3252,17918.0
2015-09-18 15:15:00,21.09,21.09,21.02,21.03,10389.0,18.3339,18.3339,18.273,18.2817,10389.0
2015-09-18 15:20:00,21.03,21.05,20.99,21.01,10764.0,18.2817,18.2991,18.2469,18.2643,10764.0
2015-09-18 15:25:00,21.01,21.01,20.98,21.0,9400.0,18.2643,18.2643,18.2383,18.2556,9400.0
2015-09-18 15:30:00,21.0,21.02,20.93,20.96,67999.0,18.2556,18.273,18.1948,18.2209,67999.0
2015-09-18 15:35:00,20.97,20.99,20.93,20.97,34721.0,18.2296,18.2469,18.1948,18.2296,34721.0
2015-09-18 15:40:00,20.96,21.0,20.93,20.98,36696.0,18.2209,18.2556,18.1948,18.2383,36696.0
2015-09-18 15:45:00,20.97,21.07,20.97,21.04,54363.0,18.2296,18.3165,18.2296,18.2904,54363.0
2015-09-18 15:50:00,21.03,21.1,21.03,21.1,80426.0,18.2817,18.3426,18.2817,18.3426,80426.0
2015-09-18 15:55:00,21.1,21.1,21.02,21.04,185951.0,18.3426,18.3426,18.273,18.2904,185951.0
2015-09-21 09:30:00,20.78,20.91,20.71,20.79,73991.0,18.0644,18.1774,18.0035,18.0731,73991.0
2015-09-21 09:35:00,20.8,20.8,20.65,20.7,26592.0,18.0818,18.0818,17.9514,17.9948,26592.0
2015-09-21 09:40:00,20.69,20.69,20.62,20.63,17313.0,17.9862,17.9862,17.9253,17.934,17313.0
2015-09-21 09:45:00,20.64,20.69,20.63,20.65,8528.0,17.9427,17.9862,17.934,17.9514,8528.0
2015-09-21 09:50:00,20.64,20.68,20.58,20.67,26364.0,17.9427,17.9775,17.8905,17.9688,26364.0
2015-09-21 09:55:00,20.66,20.77,20.66,20.76,25696.0,17.9601,18.0557,17.9601,18.047,25696.0
2015-09-21 10:00:00,20.78,20.84,20.71,20.72,11302.0,18.0644,18.1165,18.0035,18.0122,11302.0
2015-09-21 10:05:00,20.72,20.78,20.72,20.75,10100.0,18.0122,18.0644,18.0122,18.0383,10100.0
2015-09-21 10:10:00,20.75,20.84,20.75,20.83,13136.0,18.0383,18.1165,18.0383,18.1079,13136.0
2015-09-21 10:15:00,20.8,20.81,20.71,20.76,12750.0,18.0818,18.0905,18.0035,18.047,12750.0
2015-09-21 10:20:00,20.74,20.78,20.69,20.76,15599.0,18.0296,18.0644,17.9862,18.047,15599.0
2015-09-21 10:25:00,20.77,20.77,20.67,20.67,14170.0,18.0557,18.0557,17.9688,17.9688,14170.0
2015-09-21 10:30:00,20.67,20.73,20.67,20.71,8186.0,17.9688,18.0209,17.9688,18.0035,8186.0
2015-09-21 10:35:00,20.71,20.72,20.63,20.68,14579.0,18.0035,18.0122,17.934,17.9775,14579.0
2015-09-21 10:40:00,20.67,20.69,20.66,20.68,6496.0,17.9688,17.9862,17.9601,17.9775,6496.0
2015-09-21 10:45:00,20.69,20.72,20.67,20.68,7016.0,17.9862,18.0122,17.9688,17.9775,7016.0
2015-09-21 10:50:00,20.69,20.7,20.66,20.67,3335.0,17.9862,17.9948,17.9601,17.9688,3335.0
2015-09-21 10:55:00,20.65,20.65,20.58,20.58,9900.0,17.9514,17.9514,17.8905,17.8905,9900.0
2015-09-21 11:00:00,20.58,20.64,20.58,20.63,5616.0,17.8905,17.9427,17.8905,17.934,5616.0
2015-09-21 11:05:00,20.62,20.63,20.6,20.62,1600.0,17.9253,17.934,17.9079,17.9253,1600.0
2015-09-21 11:10:00,20.62,20.64,20.62,20.64,2736.0,17.9253,17.9427,17.9253,17.9427,2736.0
2015-09-21 11:15:00,20.64,20.69,20.63,20.69,9306.0,17.9427,17.9862,17.934,17.9862,9306.0
2015-09-21 11:20:00,20.69,20.71,20.66,20.7,8111.0,17.9862,18.0035,17.9601,17.9948,8111.0
2015-09-21 11:25:00,20.69,20.72,20.66,20.72,6380.0,17.9862,18.0122,17.9601,18.0122,6380.0
2015-09-21 11:30:00,20.72,20.73,20.68,20.73,12868.0,18.0122,18.0209,17.9775,18.0209,12868.0
2015-09-21 11:35:00,20.74,20.79,20.74,20.77,26918.0,18.0296,18.0731,18.0296,18.0557,26918.0
2015-09-21 11:40:00,20.77,20.78,20.74,20.75,6800.0,18.0557,18.0644,18.0296,18.0383,6800.0
2015-09-21 11:45:00,20.75,20.84,20.75,20.83,21161.0,18.0383,18.1165,18.0383,18.1079,21161.0
2015-09-21 11:50:00,20.82,20.82,20.79,20.81,4317.0,18.0992,18.0992,18.0731,18.0905,4317.0
2015-09-21 11:55:00,20.81,20.82,20.75,20.75,8469.0,18.0905,18.0992,18.0383,18.0383,8469.0
2015-09-21 12:00:00,20.75,20.78,20.73,20.76,7228.0,18.0383,18.0644,18.0209,18.047,7228.0
2015-09-21 12:05:00,20.77,20.82,20.76,20.81,2900.0,18.0557,18.0992,18.047,18.0905,2900.0
2015-09-21 12:10:00,20.8,20.82,20.76,20.8,7150.0,18.0818,18.0992,18.047,18.0818,7150.0
2015-09-21 12:15:00,20.8,20.81,20.77,20.77,6318.0,18.0818,18.0905,18.0557,18.0557,6318.0
2015-09-21 12:20:00,20.77,20.78,20.74,20.76,4736.0,18.0557,18.0644,18.0296,18.047,4736.0
2015-09-21 12:25:00,20.76,20.76,20.73,20.73,5000.0,18.047,18.047,18.0209,18.0209,5000.0
2015-09-21 12:30:00,20.74,20.74,20.69,20.73,6400.0,18.0296,18.0296,17.9862,18.0209,6400.0
2015-09-21 12:35:00,20.75,20.77,20.72,20.77,6960.0,18.0383,18.0557,18.0122,18.0557,6960.0
2015-09-21 12:40:00,20.76,20.85,20.76,20.85,9800.0,18.047,18.1252,18.047,18.1252,9800.0
2015-09-21 12:45:00,20.84,20.85,20.79,20.82,8004.0,18.1165,18.1252,18.0731,18.0992,8004.0
2015-09-21 12:50:00,20.83,20.84,20.78,20.8,13800.0,18.1079,18.1165,18.0644,18.0818,13800.0
2015-09-21 12:55:00,20.8,20.85,20.78,20.81,3200.0,18.0818,18.1252,18.0644,18.0905,3200.0
2015-09-21 13:00:00,20.79,20.84,20.76,20.78,11640.0,18.0731,18.1165,18.047,18.0644,11640.0
2015-09-21 13:05:00,20.79,20.79,20.73,20.73,3500.0,18.0731,18.0731,18.0209,18.0209,3500.0
2015-09-21 13:10:00,20.73,20.75,20.68,20.7,4200.0,18.0209,18.0383,17.9775,17.9948,4200.0
2015-09-21 13:15:00,20.71,20.74,20.69,20.72,9936.0,18.0035,18.0296,17.9862,18.0122,9936.0
2015-09-21 13:20:00,20.72,20.72,20.68,20.7,2836.0,18.0122,18.0122,17.9775,17.9948,2836.0
2015-09-21 13:25:00,20.7,20.7,20.66,20.7,13750.0,17.9948,17.9948,17.9601,17.9948,13750.0
2015-09-21 13:30:00,20.71,20.73,20.67,20.68,4700.0,18.0035,18.0209,17.9688,17.9775,4700.0
2015-09-21 13:35:00,20.69,20.75,20.69,20.75,5600.0,17.9862,18.0383,17.9862,18.0383,5600.0
2015-09-21 13:40:00,20.75,20.75,20.73,20.74,4336.0,18.0383,18.0383,18.0209,18.0296,4336.0
2015-09-21 13:45:00,20.74,20.75,20.69,20.69,2500.0,18.0296,18.0383,17.9862,17.9862,2500.0
2015-09-21 13:50:00,20.68,20.68,20.65,20.65,5200.0,17.9775,17.9775,17.9514,17.9514,5200.0
2015-09-21 13:55:00,20.65,20.66,20.62,20.63,6900.0,17.9514,17.9601,17.9253,17.934,6900.0
2015-09-21 14:00:00,20.63,20.67,20.62,20.65,4300.0,17.934,17.9688,17.9253,17.9514,4300.0
2015-09-21 14:05:00,20.66,20.67,20.66,20.66,10300.0,17.9601,17.9688,17.9601,17.9601,10300.0
2015-09-21 14:10:00,20.66,20.66,20.62,20.62,7600.0,17.9601,17.9601,17.9253,17.9253,7600.0
2015-09-21 14:15:00,20.62,20.63,20.6,20.6,6806.0,17.9253,17.934,17.9079,17.9079,6806.0
2015-09-21 14:20:00,20.59,20.63,20.59,20.6,7170.0,17.8992,17.934,17.8992,17.9079,7170.0
2015-09-21 14:25:00,20.59,20.61,20.52,20.52,9549.0,17.8992,17.9166,17.8384,17.8384,9549.0
2015-09-21 14:30:00,20.51,20.53,20.5,20.51,15215.0,17.8297,17.8471,17.821,17.8297,15215.0
2015-09-21 14:35:00,20.52,20.53,20.49,20.49,14592.0,17.8384,17.8471,17.8123,17.8123,14592.0
2015-09-21 14:40:00,20.48,20.49,20.45,20.46,10024.0,17.8036,17.8123,17.7775,17.7862,10024.0
2015-09-21 14:45:00,20.45,20.46,20.42,20.45,18755.0,17.7775,17.7862,17.7514,17.7775,18755.0
2015-09-21 14:50:00,20.44,20.54,20.43,20.49,15963.0,17.7688,17.8558,17.7601,17.8123,15963.0
2015-09-21 14:55:00,20.49,20.59,20.49,20.53,19211.0,17.8123,17.8992,17.8123,17.8471,19211.0
2015-09-21 15:00:00,20.54,20.57,20.52,20.53,14150.0,17.8558,17.8818,17.8384,17.8471,14150.0
2015-09-21 15:05:00,20.52,20.54,20.5,20.54,16350.0,17.8384,17.8558,17.821,17.8558,16350.0
2015-09-21 15:10:00,20.54,20.55,20.51,20.51,12902.0,17.8558,17.8644,17.8297,17.8297,12902.0
2015-09-21 15:15:00,20.51,20.58,20.5,20.58,20123.0,17.8297,17.8905,17.821,17.8905,20123.0
2015-09-21 15:20:00,20.59,20.59,20.54,20.56,13801.0,17.8992,17.8992,17.8558,17.8731,13801.0
2015-09-21 15:25:00,20.55,20.57,20.48,20.48,38681.0,17.8644,17.8818,17.8036,17.8036,38681.0
2015-09-21 15:30:00,20.48,20.5,20.43,20.43,23706.0,17.8036,17.821,17.7601,17.7601,23706.0
2015-09-21 15:35:00,20.43,20.48,20.41,20.45,25037.0,17.7601,17.8036,17.7427,17.7775,25037.0
2015-09-21 15:40:00,20.45,20.47,20.44,20.45,34829.0,17.7775,17.7949,17.7688,17.7775,34829.0
2015-09-21 15:45:00,20.46,20.5,20.46,20.48,28982.0,17.7862,17.821,17.7862,17.8036,28982.0
2015-09-21 15:50:00,20.47,20.51,20.45,20.45,27077.0,17.7949,17.8297,17.7775,17.7775,27077.0
2015-09-21 15:55:00,20.46,20.48,20.31,20.36,293261.0,17.7862,17.8036,17.6558,17.6993,293261.0
2015-09-22 09:30:00,19.97,20.02,19.88,19.97,130121.0,17.3602,17.4037,17.282,17.3602,130121.0
2015-09-22 09:35:00,19.96,20.09,19.91,20.05,31787.0,17.3515,17.4646,17.3081,17.4298,31787.0
2015-09-22 09:40:00,20.04,20.04,19.95,20.04,21215.0,17.4211,17.4211,17.3429,17.4211,21215.0
2015-09-22 09:45:00,20.02,20.02,19.94,19.95,32704.0,17.4037,17.4037,17.3342,17.3429,32704.0
2015-09-22 09:50:00,19.96,19.98,19.92,19.95,21465.0,17.3515,17.3689,17.3168,17.3429,21465.0
2015-09-22 09:55:00,19.95,20.04,19.94,20.04,11900.0,17.3429,17.4211,17.3342,17.4211,11900.0
2015-09-22 10:00:00,20.05,20.08,20.02,20.02,5550.0,17.4298,17.4559,17.4037,17.4037,5550.0
2015-09-22 10:05:00,20.02,20.02,19.97,19.97,10276.0,17.4037,17.4037,17.3602,17.3602,10276.0
2015-09-22 10:10:00,19.97,19.98,19.96,19.97,7700.0,17.3602,17.3689,17.3515,17.3602,7700.0
2015-09-22 10:15:00,19.97,19.97,19.91,19.91,11883.0,17.3602,17.3602,17.3081,17.3081,11883.0
2015-09-22 10:20:00,19.92,19.94,19.91,19.92,7400.0,17.3168,17.3342,17.3081,17.3168,7400.0
2015-09-22 10:25:00,19.91,19.91,19.85,19.85,14242.0,17.3081,17.3081,17.2559,17.2559,14242.0
2015-09-22 10:30:00,19.85,19.87,19.82,19.86,10854.0,17.2559,17.2733,17.2298,17.2646,10854.0
2015-09-22 10:35:00,19.87,19.87,19.83,19.84,6881.0,17.2733,17.2733,17.2385,17.2472,6881.0
2015-09-22 10:40:00,19.85,19.85,19.84,19.84,2200.0,17.2559,17.2559,17.2472,17.2472,2200.0
2015-09-22 10:45:00,19.83,19.83,19.8,19.8,1600.0,17.2385,17.2385,17.2125,17.2125,1600.0
2015-09-22 10:50:00,19.81,19.87,19.81,19.87,9100.0,17.2212,17.2733,17.2212,17.2733,9100.0
2015-09-22 10:55:00,19.88,19.96,19.87,19.96,9640.0,17.282,17.3515,17.2733,17.3515,9640.0
2015-09-22 11:00:00,19.95,19.99,19.92,19.97,27930.0,17.3429,17.3776,17.3168,17.3602,27930.0
2015-09-22 11:05:00,19.97,19.97,19.89,19.89,16696.0,17.3602,17.3602,17.2907,17.2907,16696.0
2015-09-22 11:10:00,19.89,19.92,19.89,19.91,9146.0,17.2907,17.3168,17.2907,17.3081,9146.0
2015-09-22 11:15:00,19.92,19.99,19.91,19.99,14473.0,17.3168,17.3776,17.3081,17.3776,14473.0
2015-09-22 11:20:00,19.99,20.0,19.92,19.92,9398.0,17.3776,17.3863,17.3168,17.3168,9398.0
2015-09-22 11:25:00,19.91,19.94,19.86,19.87,10200.0,17.3081,17.3342,17.2646,17.2733,10200.0
2015-09-22 11:30:00,19.88,19.92,19.87,19.89,12900.0,17.282,17.3168,17.2733,17.2907,12900.0
2015-09-22 11:35:00,19.89,19.97,19.88,19.9,17750.0,17.2907,17.3602,17.282,17.2994,17750.0
2015-09-22 11:40:00,19.9,19.91,19.88,19.9,12205.0,17.2994,17.3081,17.282,17.2994,12205.0
2015-09-22 11:45:00,19.88,19.89,19.88,19.89,6206.0,17.282,17.2907,17.282,17.2907,6206.0
2015-09-22 11:50:00,19.88,19.88,19.86,19.88,6304.0,17.282,17.282,17.2646,17.282,6304.0
2015-09-22 11:55:00,19.88,19.88,19.86,19.86,6400.0,17.282,17.282,17.2646,17.2646,6400.0
2015-09-22 12:00:00,19.86,19.86,19.83,19.85,12500.0,17.2646,17.2646,17.2385,17.2559,12500.0
2015-09-22 12:05:00,19.86,19.88,19.86,19.87,11621.0,17.2646,17.282,17.2646,17.2733,11621.0
2015-09-22 12:10:00,19.86,19.88,19.85,19.87,3700.0,17.2646,17.282,17.2559,17.2733,3700.0
2015-09-22 12:15:00,19.85,19.87,19.85,19.87,7000.0,17.2559,17.2733,17.2559,17.2733,7000.0
2015-09-22 12:20:00,19.88,19.88,19.83,19.83,11392.0,17.282,17.282,17.2385,17.2385,11392.0
2015-09-22 12:25:00,19.83,19.83,19.79,19.8,17200.0,17.2385,17.2385,17.2038,17.2125,17200.0
2015-09-22 12:30:00,19.8,19.81,19.8,19.81,4900.0,17.2125,17.2212,17.2125,17.2212,4900.0
2015-09-22 12:35:00,19.81,19.82,19.8,19.8,3000.0,17.2212,17.2298,17.2125,17.2125,3000.0
2015-09-22 12:40:00,19.79,19.81,19.79,19.8,4900.0,17.2038,17.2212,17.2038,17.2125,4900.0
2015-09-22 12:45:00,19.79,19.79,19.76,19.76,35280.0,17.2038,17.2038,17.1777,17.1777,35280.0
2015-09-22 12:50:00,19.75,19.76,19.74,19.74,10352.0,17.169,17.1777,17.1603,17.1603,10352.0
2015-09-22 12:55:00,19.75,19.76,19.72,19.75,12877.0,17.169,17.1777,17.1429,17.169,12877.0
2015-09-22 13:00:00,19.75,19.77,19.72,19.73,24284.0,17.169,17.1864,17.1429,17.1516,24284.0
2015-09-22 13:05:00,19.74,19.78,19.72,19.74,21418.0,17.1603,17.1951,17.1429,17.1603,21418.0
2015-09-22 13:10:00,19.75,19.75,19.72,19.72,11900.0,17.169,17.169,17.1429,17.1429,11900.0
2015-09-22 13:15:00,19.71,19.72,19.66,19.67,9151.0,17.1342,17.1429,17.0908,17.0994,9151.0
2015-09-22 13:20:00,19.67,19.67,19.65,19.67,10615.0,17.0994,17.0994,17.0821,17.0994,10615.0
2015-09-22 13:25:00,19.67,19.67,19.63,19.63,13541.0,17.0994,17.0994,17.0647,17.0647,13541.0
2015-09-22 13:30:00,19.63,19.64,19.58,19.64,20014.0,17.0647,17.0734,17.0212,17.0734,20014.0
2015-09-22 13:35:00,19.65,19.68,19.64,19.66,13800.0,17.0821,17.1081,17.0734,17.0908,13800.0
2015-09-22 13:40:00,19.65,19.72,19.64,19.7,15197.0,17.0821,17.1429,17.0734,17.1255,15197.0
2015-09-22 13:45:00,19.7,19.71,19.66,19.66,8302.0,17.1255,17.1342,17.0908,17.0908,8302.0
2015-09-22 13:50:00,19.65,19.65,19.59,19.59,28100.0,17.0821,17.0821,17.0299,17.0299,28100.0
2015-09-22 13:55:00,19.59,19.61,19.56,19.58,16637.0,17.0299,17.0473,17.0038,17.0212,16637.0
2015-09-22 14:00:00,19.59,19.61,19.58,19.6,14900.0,17.0299,17.0473,17.0212,17.0386,14900.0
2015-09-22 14:05:00,19.6,19.65,19.6,19.65,10600.0,17.0386,17.0821,17.0386,17.0821,10600.0
2015-09-22 14:10:00,19.64,19.69,19.64,19.68,15886.0,17.0734,17.1168,17.0734,17.1081,15886.0
2015-09-22 14:15:00,19.68,19.72,19.68,19.69,10660.0,17.1081,17.1429,17.1081,17.1168,10660.0
2015-09-22 14:20:00,19.69,19.76,19.69,19.74,27431.0,17.1168,17.1777,17.1168,17.1603,27431.0
2015-09-22 14:25:00,19.73,19.75,19.72,19.74,7071.0,17.1516,17.169,17.1429,17.1603,7071.0
2015-09-22 14:30:00,19.73,19.93,19.73,19.89,21100.0,17.1516,17.3255,17.1516,17.2907,21100.0
2015-09-22 14:35:00,19.85,19.85,19.77,19.8,11493.0,17.2559,17.2559,17.1864,17.2125,11493.0
2015-09-22 14:40:00,19.8,19.81,19.76,19.76,14026.0,17.2125,17.2212,17.1777,17.1777,14026.0
2015-09-22 14:45:00,19.75,19.75,19.72,19.72,9418.0,17.169,17.169,17.1429,17.1429,9418.0
2015-09-22 14:50:00,19.72,19.72,19.68,19.68,8700.0,17.1429,17.1429,17.1081,17.1081,8700.0
2015-09-22 14:55:00,19.67,19.76,19.67,19.76,25583.0,17.0994,17.1777,17.0994,17.1777,25583.0
2015-09-22 15:00:00,19.76,19.76,19.69,19.7,17270.0,17.1777,17.1777,17.1168,17.1255,17270.0
2015-09-22 15:05:00,19.7,19.74,19.68,19.7,18800.0,17.1255,17.1603,17.1081,17.1255,18800.0
2015-09-22 15:10:00,19.71,19.71,19.63,19.66,18521.0,17.1342,17.1342,17.0647,17.0908,18521.0
2015-09-22 15:15:00,19.66,19.68,19.64,19.64,19552.0,17.0908,17.1081,17.0734,17.0734,19552.0
2015-09-22 15:20:00,19.65,19.67,19.63,19.65,21300.0,17.0821,17.0994,17.0647,17.0821,21300.0
2015-09-22 15:25:00,19.64,19.66,19.63,19.65,12200.0,17.0734,17.0908,17.0647,17.0821,12200.0
2015-09-22 15:30:00,19.65,19.74,19.65,19.68,30721.0,17.0821,17.1603,17.0821,17.1081,30721.0
2015-09-22 15:35:00,19.68,19.7,19.66,19.67,29843.0,17.1081,17.1255,17.0908,17.0994,29843.0
2015-09-22 15:40:00,19.68,19.7,19.66,19.67,30063.0,17.1081,17.1255,17.0908,17.0994,30063.0
2015-09-22 15:45:00,19.68,19.74,19.65,19.65,25475.0,17.1081,17.1603,17.0821,17.0821,25475.0
2015-09-22 15:50:00,19.66,19.69,19.62,19.69,29485.0,17.0908,17.1168,17.056,17.1168,29485.0
2015-09-22 15:55:00,19.69,19.71,19.63,19.67,153017.0,17.1168,17.1342,17.0647,17.0994,153017.0
2015-09-23 09:30:00,20.01,20.07,19.94,19.94,26604.0,17.395,17.4472,17.3342,17.3342,26604.0
2015-09-23 09:35:00,19.93,19.94,19.84,19.84,43214.0,17.3255,17.3342,17.2472,17.2472,43214.0
2015-09-23 09:40:00,19.86,19.98,19.86,19.96,21382.0,17.2646,17.3689,17.2646,17.3515,21382.0
2015-09-23 09:45:00,19.97,19.97,19.86,19.86,26532.0,17.3602,17.3602,17.2646,17.2646,26532.0
2015-09-23 09:50:00,19.84,19.86,19.8,19.83,22848.0,17.2472,17.2646,17.2125,17.2385,22848.0
2015-09-23 09:55:00,19.83,19.89,19.82,19.82,20163.0,17.2385,17.2907,17.2298,17.2298,20163.0
2015-09-23 10:00:00,19.83,19.85,19.76,19.77,32623.0,17.2385,17.2559,17.1777,17.1864,32623.0
2015-09-23 10:05:00,19.77,19.8,19.75,19.78,30255.0,17.1864,17.2125,17.169,17.1951,30255.0
2015-09-23 10:10:00,19.78,19.87,19.78,19.86,31046.0,17.1951,17.2733,17.1951,17.2646,31046.0
2015-09-23 10:15:00,19.85,19.86,19.83,19.86,6500.0,17.2559,17.2646,17.2385,17.2646,6500.0
2015-09-23 10:20:00,19.86,19.87,19.81,19.83,25500.0,17.2646,17.2733,17.2212,17.2385,25500.0
2015-09-23 10:25:00,19.82,19.82,19.78,19.81,9653.0,17.2298,17.2298,17.1951,17.2212,9653.0
2015-09-23 10:30:00,19.8,19.87,19.8,19.86,13046.0,17.2125,17.2733,17.2125,17.2646,13046.0
2015-09-23 10:35:00,19.87,19.94,19.87,19.94,7500.0,17.2733,17.3342,17.2733,17.3342,7500.0
2015-09-23 10:40:00,19.94,19.94,19.86,19.87,10300.0,17.3342,17.3342,17.2646,17.2733,10300.0
2015-09-23 10:45:00,19.88,19.91,19.87,19.91,4130.0,17.282,17.3081,17.2733,17.3081,4130.0
2015-09-23 10:50:00,19.92,19.92,19.86,19.88,13431.0,17.3168,17.3168,17.2646,17.282,13431.0
2015-09-23 10:55:00,19.87,19.87,19.76,19.77,7495.0,17.2733,17.2733,17.1777,17.1864,7495.0
2015-09-23 11:00:00,19.78,19.78,19.74,19.74,8300.0,17.1951,17.1951,17.1603,17.1603,8300.0
2015-09-23 11:05:00,19.73,19.74,19.73,19.73,10612.0,17.1516,17.1603,17.1516,17.1516,10612.0
2015-09-23 11:10:00,19.73,19.73,19.64,19.67,27921.0,17.1516,17.1516,17.0734,17.0994,27921.0
2015-09-23 11:15:00,19.66,19.7,19.66,19.7,4500.0,17.0908,17.1255,17.0908,17.1255,4500.0
2015-09-23 11:20:00,19.68,19.7,19.68,19.7,5200.0,17.1081,17.1255,17.1081,17.1255,5200.0
2015-09-23 11:25:00,19.71,19.71,19.68,19.69,5300.0,17.1342,17.1342,17.1081,17.1168,5300.0
2015-09-23 11:30:00,19.7,19.74,19.69,19.72,14700.0,17.1255,17.1603,17.1168,17.1429,14700.0
2015-09-23 11:35:00,19.7,19.71,19.68,19.7,3400.0,17.1255,17.1342,17.1081,17.1255,3400.0
2015-09-23 11:40:00,19.7,19.7,19.66,19.67,5100.0,17.1255,17.1255,17.0908,17.0994,5100.0
2015-09-23 11:45:00,19.68,19.69,19.68,19.68,3300.0,17.1081,17.1168,17.1081,17.1081,3300.0
2015-09-23 11:50:00,19.68,19.69,19.67,19.67,3600.0,17.1081,17.1168,17.0994,17.0994,3600.0
2015-09-23 11:55:00,19.67,19.67,19.66,19.67,2600.0,17.0994,17.0994,17.0908,17.0994,2600.0
2015-09-23 12:00:00,19.67,19.67,19.59,19.61,14100.0,17.0994,17.0994,17.0299,17.0473,14100.0
2015-09-23 12:05:00,19.6,19.6,19.53,19.53,13270.0,17.0386,17.0386,16.9777,16.9777,13270.0
2015-09-23 12:10:00,19.53,19.55,19.52,19.55,3200.0,16.9777,16.9951,16.9691,16.9951,3200.0
2015-09-23 12:15:00,19.55,19.57,19.55,19.57,1400.0,16.9951,17.0125,16.9951,17.0125,1400.0
2015-09-23 12:20:00,19.62,19.65,19.6,19.6,10598.0,17.056,17.0821,17.0386,17.0386,10598.0
2015-09-23 12:25:00,19.61,19.64,19.61,19.62,3100.0,17.0473,17.0734,17.0473,17.056,3100.0
2015-09-23 12:30:00,19.61,19.65,19.58,19.65,7830.0,17.0473,17.0821,17.0212,17.0821,7830.0
2015-09-23 12:35:00,19.66,19.68,19.64,19.67,5500.0,17.0908,17.1081,17.0734,17.0994,5500.0
2015-09-23 12:40:00,19.69,19.7,19.68,19.7,7477.0,17.1168,17.1255,17.1081,17.1255,7477.0
2015-09-23 12:45:00,19.7,19.74,19.64,19.64,15101.0,17.1255,17.1603,17.0734,17.0734,15101.0
2015-09-23 12:50:00,19.64,19.65,19.63,19.63,3200.0,17.0734,17.0821,17.0647,17.0647,3200.0
2015-09-23 12:55:00,19.64,19.65,19.63,19.63,2880.0,17.0734,17.0821,17.0647,17.0647,2880.0
2015-09-23 13:00:00,19.63,19.67,19.63,19.65,5679.0,17.0647,17.0994,17.0647,17.0821,5679.0
2015-09-23 13:05:00,19.66,19.66,19.65,19.65,2588.0,17.0908,17.0908,17.0821,17.0821,2588.0
2015-09-23 13:10:00,19.63,19.63,19.61,19.62,4865.0,17.0647,17.0647,17.0473,17.056,4865.0
2015-09-23 13:15:00,19.58,19.6,19.57,19.6,3128.0,17.0212,17.0386,17.0125,17.0386,3128.0
2015-09-23 13:20:00,19.6,19.6,19.58,19.58,12460.0,17.0386,17.0386,17.0212,17.0212,12460.0
2015-09-23 13:25:00,19.58,19.59,19.58,19.58,1200.0,17.0212,17.0299,17.0212,17.0212,1200.0
2015-09-23 13:30:00,19.58,19.58,19.58,19.58,300.0,17.0212,17.0212,17.0212,17.0212,300.0
2015-09-23 13:35:00,19.6,19.6,19.6,19.6,2110.0,17.0386,17.0386,17.0386,17.0386,2110.0
2015-09-23 13:40:00,19.6,19.65,19.59,19.65,5040.0,17.0386,17.0821,17.0299,17.0821,5040.0
2015-09-23 13:45:00,19.66,19.67,19.65,19.67,1808.0,17.0908,17.0994,17.0821,17.0994,1808.0
2015-09-23 13:50:00,19.64,19.66,19.62,19.66,2300.0,17.0734,17.0908,17.056,17.0908,2300.0
2015-09-23 13:55:00,19.66,19.66,19.61,19.62,3834.0,17.0908,17.0908,17.0473,17.056,3834.0
2015-09-23 14:00:00,19.61,19.65,19.61,19.62,14901.0,17.0473,17.0821,17.0473,17.056,14901.0
2015-09-23 14:05:00,19.65,19.72,19.65,19.68,3539.0,17.0821,17.1429,17.0821,17.1081,3539.0
2015-09-23 14:10:00,19.68,19.7,19.67,19.7,1000.0,17.1081,17.1255,17.0994,17.1255,1000.0
2015-09-23 14:15:00,19.69,19.69,19.64,19.64,10430.0,17.1168,17.1168,17.0734,17.0734,10430.0
2015-09-23 14:20:00,19.64,19.64,19.61,19.62,7218.0,17.0734,17.0734,17.0473,17.056,7218.0
2015-09-23 14:25:00,19.64,19.65,19.6,19.6,7378.0,17.0734,17.0821,17.0386,17.0386,7378.0
2015-09-23 14:30:00,19.6,19.61,19.6,19.61,5900.0,17.0386,17.0473,17.0386,17.0473,5900.0
2015-09-23 14:35:00,19.6,19.6,19.58,19.58,6600.0,17.0386,17.0386,17.0212,17.0212,6600.0
2015-09-23 14:40:00,19.58,19.58,19.54,19.54,14100.0,17.0212,17.0212,16.9864,16.9864,14100.0
2015-09-23 14:45:00,19.54,19.57,19.54,19.56,15349.0,16.9864,17.0125,16.9864,17.0038,15349.0
2015-09-23 14:50:00,19.55,19.55,19.51,19.53,13573.0,16.9951,16.9951,16.9604,16.9777,13573.0
2015-09-23 14:55:00,19.53,19.54,19.5,19.51,6000.0,16.9777,16.9864,16.9517,16.9604,6000.0
2015-09-23 15:00:00,19.51,19.53,19.5,19.53,5050.0,16.9604,16.9777,16.9517,16.9777,5050.0
2015-09-23 15:05:00,19.53,19.56,19.53,19.55,4000.0,16.9777,17.0038,16.9777,16.9951,4000.0
2015-09-23 15:10:00,19.56,19.56,19.54,19.54,5428.0,17.0038,17.0038,16.9864,16.9864,5428.0
2015-09-23 15:15:00,19.55,19.57,19.51,19.51,31561.0,16.9951,17.0125,16.9604,16.9604,31561.0
2015-09-23 15:20:00,19.52,19.55,19.52,19.54,7879.0,16.9691,16.9951,16.9691,16.9864,7879.0
2015-09-23 15:25:00,19.54,19.61,19.54,19.6,18851.0,16.9864,17.0473,16.9864,17.0386,18851.0
2015-09-23 15:30:00,19.61,19.64,19.59,19.59,11924.0,17.0473,17.0734,17.0299,17.0299,11924.0
2015-09-23 15:35:00,19.6,19.6,19.57,19.57,10210.0,17.0386,17.0386,17.0125,17.0125,10210.0
2015-09-23 15:40:00,19.58,19.59,19.57,19.59,7600.0,17.0212,17.0299,17.0125,17.0299,7600.0
2015-09-23 15:45:00,19.58,19.6,19.58,19.59,5000.0,17.0212,17.0386,17.0212,17.0299,5000.0
2015-09-23 15:50:00,19.57,19.58,19.53,19.55,10325.0,17.0125,17.0212,16.9777,16.9951,10325.0
2015-09-23 15:55:00,19.56,19.58,19.55,19.56,74245.0,17.0038,17.0212,16.9951,17.0038,74245.0
2015-09-24 09:30:00,19.99,20.07,19.91,20.0,108220.0,17.3776,17.4472,17.3081,17.3863,108220.0
2015-09-24 09:35:00,20.0,20.18,20.0,20.16,59649.0,17.3863,17.5428,17.3863,17.5254,59649.0
2015-09-24 09:40:00,20.17,20.28,20.16,20.24,74062.0,17.5341,17.6297,17.5254,17.595,74062.0
2015-09-24 09:45:00,20.27,20.29,20.11,20.14,44745.0,17.621,17.6384,17.4819,17.508,44745.0
2015-09-24 09:50:00,20.17,20.35,20.17,20.35,91568.0,17.5341,17.6906,17.5341,17.6906,91568.0
2015-09-24 09:55:00,20.36,20.41,20.3,20.33,58009.0,17.6993,17.7427,17.6471,17.6732,58009.0
2015-09-24 10:00:00,20.34,20.45,20.33,20.45,30687.0,17.6819,17.7775,17.6732,17.7775,30687.0
2015-09-24 10:05:00,20.44,20.45,20.34,20.34,28200.0,17.7688,17.7775,17.6819,17.6819,28200.0
2015-09-24 10:10:00,20.35,20.37,20.3,20.3,37567.0,17.6906,17.708,17.6471,17.6471,37567.0
2015-09-24 10:15:00,20.3,20.42,20.27,20.4,40606.0,17.6471,17.7514,17.621,17.734,40606.0
2015-09-24 10:20:00,20.41,20.46,20.37,20.44,42902.0,17.7427,17.7862,17.708,17.7688,42902.0
2015-09-24 10:25:00,20.43,20.44,20.33,20.35,43751.0,17.7601,17.7688,17.6732,17.6906,43751.0
2015-09-24 10:30:00,20.36,20.44,20.35,20.4,30808.0,17.6993,17.7688,17.6906,17.734,30808.0
2015-09-24 10:35:00,20.4,20.42,20.39,20.39,35443.0,17.734,17.7514,17.7254,17.7254,35443.0
2015-09-24 10:40:00,20.39,20.42,20.36,20.41,26992.0,17.7254,17.7514,17.6993,17.7427,26992.0
2015-09-24 10:45:00,20.41,20.43,20.38,20.4,21652.0,17.7427,17.7601,17.7167,17.734,21652.0
2015-09-24 10:50:00,20.39,20.45,20.39,20.41,27787.0,17.7254,17.7775,17.7254,17.7427,27787.0
2015-09-24 10:55:00,20.42,20.48,20.39,20.47,23855.0,17.7514,17.8036,17.7254,17.7949,23855.0
2015-09-24 11:00:00,20.46,20.47,20.4,20.4,20600.0,17.7862,17.7949,17.734,17.734,20600.0
2015-09-24 11:05:00,20.4,20.45,20.39,20.45,14700.0,17.734,17.7775,17.7254,17.7775,14700.0
2015-09-24 11:10:00,20.45,20.48,20.45,20.48,17965.0,17.7775,17.8036,17.7775,17.8036,17965.0
2015-09-24 11:15:00,20.48,20.5,20.46,20.46,36824.0,17.8036,17.821,17.7862,17.7862,36824.0
2015-09-24 11:20:00,20.46,20.5,20.45,20.49,17859.0,17.7862,17.821,17.7775,17.8123,17859.0
2015-09-24 11:25:00,20.5,20.52,20.48,20.52,21028.0,17.821,17.8384,17.8036,17.8384,21028.0
2015-09-24 11:30:00,20.52,20.55,20.5,20.53,17750.0,17.8384,17.8644,17.821,17.8471,17750.0
2015-09-24 11:35:00,20.53,20.59,20.53,20.54,16832.0,17.8471,17.8992,17.8471,17.8558,16832.0
2015-09-24 11:40:00,20.55,20.56,20.48,20.52,37568.0,17.8644,17.8731,17.8036,17.8384,37568.0
2015-09-24 11:45:00,20.53,20.56,20.51,20.52,23803.0,17.8471,17.8731,17.8297,17.8384,23803.0
2015-09-24 11:50:00,20.52,20.56,20.5,20.56,16861.0,17.8384,17.8731,17.821,17.8731,16861.0
2015-09-24 11:55:00,20.57,20.64,20.57,20.62,20094.0,17.8818,17.9427,17.8818,17.9253,20094.0
2015-09-24 12:00:00,20.61,20.61,20.54,20.54,16772.0,17.9166,17.9166,17.8558,17.8558,16772.0
2015-09-24 12:05:00,20.5,20.5,20.39,20.4,47133.0,17.821,17.821,17.7254,17.734,47133.0
2015-09-24 12:10:00,20.4,20.44,20.37,20.44,24783.0,17.734,17.7688,17.708,17.7688,24783.0
2015-09-24 12:15:00,20.46,20.51,20.46,20.48,16933.0,17.7862,17.8297,17.7862,17.8036,16933.0
2015-09-24 12:20:00,20.48,20.5,20.46,20.47,14910.0,17.8036,17.821,17.7862,17.7949,14910.0
2015-09-24 12:25:00,20.47,20.48,20.41,20.45,15703.0,17.7949,17.8036,17.7427,17.7775,15703.0
2015-09-24 12:30:00,20.46,20.5,20.46,20.46,10200.0,17.7862,17.821,17.7862,17.7862,10200.0
2015-09-24 12:35:00,20.46,20.46,20.36,20.41,18800.0,17.7862,17.7862,17.6993,17.7427,18800.0
2015-09-24 12:40:00,20.42,20.46,20.41,20.45,14205.0,17.7514,17.7862,17.7427,17.7775,14205.0
2015-09-24 12:45:00,20.45,20.47,20.44,20.47,5000.0,17.7775,17.7949,17.7688,17.7949,5000.0
2015-09-24 12:50:00,20.48,20.5,20.46,20.47,12126.0,17.8036,17.821,17.7862,17.7949,12126.0
2015-09-24 12:55:00,20.48,20.49,20.47,20.48,11755.0,17.8036,17.8123,17.7949,17.8036,11755.0
2015-09-24 13:00:00,20.49,20.51,20.47,20.5,31216.0,17.8123,17.8297,17.7949,17.821,31216.0
2015-09-24 13:05:00,20.51,20.58,20.51,20.58,14298.0,17.8297,17.8905,17.8297,17.8905,14298.0
2015-09-24 13:10:00,20.58,20.58,20.51,20.52,18555.0,17.8905,17.8905,17.8297,17.8384,18555.0
2015-09-24 13:15:00,20.53,20.56,20.48,20.48,15685.0,17.8471,17.8731,17.8036,17.8036,15685.0
2015-09-24 13:20:00,20.49,20.52,20.48,20.51,17467.0,17.8123,17.8384,17.8036,17.8297,17467.0
2015-09-24 13:25:00,20.51,20.53,20.48,20.53,10800.0,17.8297,17.8471,17.8036,17.8471,10800.0
2015-09-24 13:30:00,20.54,20.58,20.54,20.56,14579.0,17.8558,17.8905,17.8558,17.8731,14579.0
2015-09-24 13:35:00,20.56,20.58,20.55,20.57,13690.0,17.8731,17.8905,17.8644,17.8818,13690.0
2015-09-24 13:40:00,20.58,20.58,20.57,20.58,19000.0,17.8905,17.8905,17.8818,17.8905,19000.0
2015-09-24 13:45:00,20.58,20.59,20.56,20.58,6203.0,17.8905,17.8992,17.8731,17.8905,6203.0
2015-09-24 13:50:00,20.59,20.59,20.54,20.56,12629.0,17.8992,17.8992,17.8558,17.8731,12629.0
2015-09-24 13:55:00,20.57,20.59,20.55,20.55,13152.0,17.8818,17.8992,17.8644,17.8644,13152.0
2015-09-24 14:00:00,20.55,20.55,20.5,20.53,10613.0,17.8644,17.8644,17.821,17.8471,10613.0
2015-09-24 14:05:00,20.51,20.55,20.5,20.5,15600.0,17.8297,17.8644,17.821,17.821,15600.0
2015-09-24 14:10:00,20.5,20.55,20.5,20.53,24780.0,17.821,17.8644,17.821,17.8471,24780.0
2015-09-24 14:15:00,20.54,20.58,20.52,20.52,20058.0,17.8558,17.8905,17.8384,17.8384,20058.0
2015-09-24 14:20:00,20.52,20.54,20.46,20.52,16610.0,17.8384,17.8558,17.7862,17.8384,16610.0
2015-09-24 14:25:00,20.51,20.51,20.43,20.48,32254.0,17.8297,17.8297,17.7601,17.8036,32254.0
2015-09-24 14:30:00,20.51,20.52,20.46,20.47,12500.0,17.8297,17.8384,17.7862,17.7949,12500.0
2015-09-24 14:35:00,20.47,20.5,20.47,20.5,18541.0,17.7949,17.821,17.7949,17.821,18541.0
2015-09-24 14:40:00,20.5,20.52,20.47,20.52,19189.0,17.821,17.8384,17.7949,17.8384,19189.0
2015-09-24 14:45:00,20.53,20.55,20.5,20.53,21708.0,17.8471,17.8644,17.821,17.8471,21708.0
2015-09-24 14:50:00,20.53,20.55,20.5,20.51,34930.0,17.8471,17.8644,17.821,17.8297,34930.0
2015-09-24 14:55:00,20.51,20.51,20.42,20.44,35025.0,17.8297,17.8297,17.7514,17.7688,35025.0
2015-09-24 15:00:00,20.44,20.47,20.42,20.47,20680.0,17.7688,17.7949,17.7514,17.7949,20680.0
2015-09-24 15:05:00,20.47,20.5,20.43,20.45,18096.0,17.7949,17.821,17.7601,17.7775,18096.0
2015-09-24 15:10:00,20.44,20.49,20.42,20.49,9600.0,17.7688,17.8123,17.7514,17.8123,9600.0
2015-09-24 15:15:00,20.5,20.55,20.49,20.53,19334.0,17.821,17.8644,17.8123,17.8471,19334.0
2015-09-24 15:20:00,20.54,20.56,20.5,20.5,67947.0,17.8558,17.8731,17.821,17.821,67947.0
2015-09-24 15:25:00,20.49,20.55,20.49,20.55,53078.0,17.8123,17.8644,17.8123,17.8644,53078.0
2015-09-24 15:30:00,20.54,20.56,20.51,20.54,33699.0,17.8558,17.8731,17.8297,17.8558,33699.0
2015-09-24 15:35:00,20.53,20.58,20.53,20.58,36706.0,17.8471,17.8905,17.8471,17.8905,36706.0
2015-09-24 15:40:00,20.58,20.61,20.57,20.61,35480.0,17.8905,17.9166,17.8818,17.9166,35480.0
2015-09-24 15:45:00,20.62,20.65,20.6,20.61,50477.0,17.9253,17.9514,17.9079,17.9166,50477.0
2015-09-24 15:50:00,20.61,20.72,20.6,20.72,117741.0,17.9166,18.0122,17.9079,18.0122,117741.0
2015-09-24 15:55:00,20.72,20.84,20.54,20.56,676710.0,18.0122,18.1165,17.8558,17.8731,676710.0
2015-09-25 09:30:00,20.26,20.26,20.16,20.25,72301.0,17.6123,17.6123,17.5254,17.6037,72301.0
2015-09-25 09:35:00,20.23,20.25,20.15,20.21,40581.0,17.5863,17.6037,17.5167,17.5689,40581.0
2015-09-25 09:40:00,20.21,20.29,20.21,20.26,30732.0,17.5689,17.6384,17.5689,17.6123,30732.0
2015-09-25 09:45:00,20.26,20.37,20.23,20.37,40243.0,17.6123,17.708,17.5863,17.708,40243.0
2015-09-25 09:50:00,20.37,20.48,20.34,20.42,39668.0,17.708,17.8036,17.6819,17.7514,39668.0
2015-09-25 09:55:00,20.41,20.44,20.38,20.41,50815.0,17.7427,17.7688,17.7167,17.7427,50815.0
2015-09-25 10:00:00,20.39,20.4,20.3,20.37,31001.0,17.7254,17.734,17.6471,17.708,31001.0
2015-09-25 10:05:00,20.34,20.37,20.3,20.37,18319.0,17.6819,17.708,17.6471,17.708,18319.0
2015-09-25 10:10:00,20.37,20.41,20.32,20.33,18900.0,17.708,17.7427,17.6645,17.6732,18900.0
2015-09-25 10:15:00,20.35,20.36,20.21,20.26,30256.0,17.6906,17.6993,17.5689,17.6123,30256.0
2015-09-25 10:20:00,20.25,20.25,20.17,20.2,32858.0,17.6037,17.6037,17.5341,17.5602,32858.0
2015-09-25 10:25:00,20.19,20.22,20.17,20.21,22010.0,17.5515,17.5776,17.5341,17.5689,22010.0
2015-09-25 10:30:00,20.2,20.22,20.18,20.21,14499.0,17.5602,17.5776,17.5428,17.5689,14499.0
2015-09-25 10:35:00,20.21,20.26,20.2,20.26,16582.0,17.5689,17.6123,17.5602,17.6123,16582.0
2015-09-25 10:40:00,20.24,20.26,20.21,20.26,4400.0,17.595,17.6123,17.5689,17.6123,4400.0
2015-09-25 10:45:00,20.26,20.3,20.25,20.3,5622.0,17.6123,17.6471,17.6037,17.6471,5622.0
2015-09-25 10:50:00,20.3,20.31,20.22,20.23,9898.0,17.6471,17.6558,17.5776,17.5863,9898.0
2015-09-25 10:55:00,20.23,20.25,20.2,20.2,8666.0,17.5863,17.6037,17.5602,17.5602,8666.0
2015-09-25 11:00:00,20.18,20.18,20.11,20.12,6100.0,17.5428,17.5428,17.4819,17.4906,6100.0
2015-09-25 11:05:00,20.12,20.15,20.09,20.15,2200.0,17.4906,17.5167,17.4646,17.5167,2200.0
2015-09-25 11:10:00,20.16,20.22,20.16,20.21,10292.0,17.5254,17.5776,17.5254,17.5689,10292.0
2015-09-25 11:15:00,20.21,20.27,20.2,20.25,8900.0,17.5689,17.621,17.5602,17.6037,8900.0
2015-09-25 11:20:00,20.25,20.26,20.22,20.23,9662.0,17.6037,17.6123,17.5776,17.5863,9662.0
2015-09-25 11:25:00,20.24,20.25,20.22,20.22,6141.0,17.595,17.6037,17.5776,17.5776,6141.0
2015-09-25 11:30:00,20.22,20.25,20.19,20.24,7380.0,17.5776,17.6037,17.5515,17.595,7380.0
2015-09-25 11:35:00,20.23,20.25,20.22,20.25,6599.0,17.5863,17.6037,17.5776,17.6037,6599.0
2015-09-25 11:40:00,20.24,20.27,20.23,20.23,6100.0,17.595,17.621,17.5863,17.5863,6100.0
2015-09-25 11:45:00,20.23,20.28,20.23,20.26,12890.0,17.5863,17.6297,17.5863,17.6123,12890.0
2015-09-25 11:50:00,20.25,20.26,20.24,20.24,22888.0,17.6037,17.6123,17.595,17.595,22888.0
2015-09-25 11:55:00,20.23,20.24,20.2,20.21,5000.0,17.5863,17.595,17.5602,17.5689,5000.0
2015-09-25 12:00:00,20.21,20.21,20.12,20.17,13437.0,17.5689,17.5689,17.4906,17.5341,13437.0
2015-09-25 12:05:00,20.15,20.15,20.1,20.13,10573.0,17.5167,17.5167,17.4733,17.4993,10573.0
2015-09-25 12:10:00,20.13,20.15,20.13,20.13,2800.0,17.4993,17.5167,17.4993,17.4993,2800.0
2015-09-25 12:15:00,20.12,20.14,20.1,20.12,9705.0,17.4906,17.508,17.4733,17.4906,9705.0
2015-09-25 12:20:00,20.11,20.18,20.11,20.17,10289.0,17.4819,17.5428,17.4819,17.5341,10289.0
2015-09-25 12:25:00,20.16,20.17,20.14,20.15,6747.0,17.5254,17.5341,17.508,17.5167,6747.0
2015-09-25 12:30:00,20.15,20.16,20.13,20.13,5770.0,17.5167,17.5254,17.4993,17.4993,5770.0
2015-09-25 12:35:00,20.12,20.17,20.12,20.14,6700.0,17.4906,17.5341,17.4906,17.508,6700.0
2015-09-25 12:40:00,20.16,20.17,20.14,20.14,3787.0,17.5254,17.5341,17.508,17.508,3787.0
2015-09-25 12:45:00,20.15,20.2,20.15,20.2,10520.0,17.5167,17.5602,17.5167,17.5602,10520.0
2015-09-25 12:50:00,20.19,20.22,20.18,20.22,12730.0,17.5515,17.5776,17.5428,17.5776,12730.0
2015-09-25 12:55:00,20.22,20.22,20.14,20.15,10056.0,17.5776,17.5776,17.508,17.5167,10056.0
2015-09-25 13:00:00,20.16,20.17,20.13,20.16,10105.0,17.5254,17.5341,17.4993,17.5254,10105.0
2015-09-25 13:05:00,20.14,20.18,20.13,20.16,6449.0,17.508,17.5428,17.4993,17.5254,6449.0
2015-09-25 13:10:00,20.16,20.18,20.16,20.17,7740.0,17.5254,17.5428,17.5254,17.5341,7740.0
2015-09-25 13:15:00,20.16,20.19,20.16,20.16,7875.0,17.5254,17.5515,17.5254,17.5254,7875.0
2015-09-25 13:20:00,20.17,20.18,20.15,20.15,6715.0,17.5341,17.5428,17.5167,17.5167,6715.0
2015-09-25 13:25:00,20.15,20.16,20.13,20.15,21707.0,17.5167,17.5254,17.4993,17.5167,21707.0
2015-09-25 13:30:00,20.15,20.16,20.13,20.15,6900.0,17.5167,17.5254,17.4993,17.5167,6900.0
2015-09-25 13:35:00,20.16,20.16,20.13,20.16,6613.0,17.5254,17.5254,17.4993,17.5254,6613.0
2015-09-25 13:40:00,20.16,20.17,20.15,20.16,5462.0,17.5254,17.5341,17.5167,17.5254,5462.0
2015-09-25 13:45:00,20.14,20.16,20.12,20.14,11105.0,17.508,17.5254,17.4906,17.508,11105.0
2015-09-25 13:50:00,20.14,20.14,20.1,20.1,6739.0,17.508,17.508,17.4733,17.4733,6739.0
2015-09-25 13:55:00,20.11,20.12,20.1,20.11,5720.0,17.4819,17.4906,17.4733,17.4819,5720.0
2015-09-25 14:00:00,20.1,20.11,20.07,20.11,19439.0,17.4733,17.4819,17.4472,17.4819,19439.0
2015-09-25 14:05:00,20.11,20.11,20.04,20.04,8686.0,17.4819,17.4819,17.4211,17.4211,8686.0
2015-09-25 14:10:00,20.04,20.05,20.01,20.01,10653.0,17.4211,17.4298,17.395,17.395,10653.0
2015-09-25 14:15:00,20.0,20.01,19.98,19.98,11009.0,17.3863,17.395,17.3689,17.3689,11009.0
2015-09-25 14:20:00,19.98,19.99,19.97,19.97,18406.0,17.3689,17.3776,17.3602,17.3602,18406.0
2015-09-25 14:25:00,19.98,20.05,19.98,20.05,22808.0,17.3689,17.4298,17.3689,17.4298,22808.0
2015-09-25 14:30:00,20.04,20.09,20.04,20.09,22162.0,17.4211,17.4646,17.4211,17.4646,22162.0
2015-09-25 14:35:00,20.1,20.13,20.09,20.09,12395.0,17.4733,17.4993,17.4646,17.4646,12395.0
2015-09-25 14:40:00,20.1,20.12,20.09,20.09,16410.0,17.4733,17.4906,17.4646,17.4646,16410.0
2015-09-25 14:45:00,20.08,20.1,20.07,20.07,14405.0,17.4559,17.4733,17.4472,17.4472,14405.0
2015-09-25 14:50:00,20.06,20.06,20.03,20.06,13100.0,17.4385,17.4385,17.4124,17.4385,13100.0
2015-09-25 14:55:00,20.06,20.06,20.04,20.05,10395.0,17.4385,17.4385,17.4211,17.4298,10395.0
2015-09-25 15:00:00,20.06,20.08,20.04,20.04,14728.0,17.4385,17.4559,17.4211,17.4211,14728.0
2015-09-25 15:05:00,20.04,20.08,20.04,20.04,14160.0,17.4211,17.4559,17.4211,17.4211,14160.0
2015-09-25 15:10:00,20.05,20.07,20.04,20.07,13228.0,17.4298,17.4472,17.4211,17.4472,13228.0
2015-09-25 15:15:00,20.08,20.11,20.07,20.11,17213.0,17.4559,17.4819,17.4472,17.4819,17213.0
2015-09-25 15:20:00,20.11,20.15,20.1,20.1,9505.0,17.4819,17.5167,17.4733,17.4733,9505.0
2015-09-25 15:25:00,20.1,20.13,20.08,20.12,7394.0,17.4733,17.4993,17.4559,17.4906,7394.0
2015-09-25 15:30:00,20.12,20.14,20.11,20.11,19061.0,17.4906,17.508,17.4819,17.4819,19061.0
2015-09-25 15:35:00,20.11,20.13,20.1,20.11,12102.0,17.4819,17.4993,17.4733,17.4819,12102.0
2015-09-25 15:40:00,20.1,20.15,20.09,20.12,12120.0,17.4733,17.5167,17.4646,17.4906,12120.0
2015-09-25 15:45:00,20.11,20.13,20.09,20.1,12559.0,17.4819,17.4993,17.4646,17.4733,12559.0
2015-09-25 15:50:00,20.09,20.12,20.08,20.08,25564.0,17.4646,17.4906,17.4559,17.4559,25564.0
2015-09-25 15:55:00,20.09,20.11,20.05,20.09,174970.0,17.4646,17.4819,17.4298,17.4646,174970.0
2015-09-28 09:30:00,19.6,19.67,19.56,19.61,104497.0,17.0386,17.0994,17.0038,17.0473,104497.0
2015-09-28 09:35:00,19.6,19.63,19.52,19.6,82783.0,17.0386,17.0647,16.9691,17.0386,82783.0
2015-09-28 09:40:00,19.58,19.65,19.57,19.63,31821.0,17.0212,17.0821,17.0125,17.0647,31821.0
2015-09-28 09:45:00,19.62,19.64,19.61,19.64,28434.0,17.056,17.0734,17.0473,17.0734,28434.0
2015-09-28 09:50:00,19.63,19.72,19.59,19.69,72617.0,17.0647,17.1429,17.0299,17.1168,72617.0
2015-09-28 09:55:00,19.7,19.73,19.66,19.7,15122.0,17.1255,17.1516,17.0908,17.1255,15122.0
2015-09-28 10:00:00,19.67,19.76,19.67,19.73,15208.0,17.0994,17.1777,17.0994,17.1516,15208.0
2015-09-28 10:05:00,19.72,19.85,19.72,19.83,31279.0,17.1429,17.2559,17.1429,17.2385,31279.0
2015-09-28 10:10:00,19.83,19.83,19.74,19.75,16332.0,17.2385,17.2385,17.1603,17.169,16332.0
2015-09-28 10:15:00,19.73,19.76,19.72,19.75,11090.0,17.1516,17.1777,17.1429,17.169,11090.0
2015-09-28 10:20:00,19.74,19.82,19.74,19.8,6771.0,17.1603,17.2298,17.1603,17.2125,6771.0
2015-09-28 10:25:00,19.78,19.78,19.75,19.75,9595.0,17.1951,17.1951,17.169,17.169,9595.0
2015-09-28 10:30:00,19.76,19.8,19.76,19.8,7700.0,17.1777,17.2125,17.1777,17.2125,7700.0
2015-09-28 10:35:00,19.8,19.81,19.76,19.79,8236.0,17.2125,17.2212,17.1777,17.2038,8236.0
2015-09-28 10:40:00,19.79,19.79,19.73,19.74,10008.0,17.2038,17.2038,17.1516,17.1603,10008.0
2015-09-28 10:45:00,19.74,19.75,19.69,19.71,11274.0,17.1603,17.169,17.1168,17.1342,11274.0
2015-09-28 10:50:00,19.73,19.83,19.7,19.76,22048.0,17.1516,17.2385,17.1255,17.1777,22048.0
2015-09-28 10:55:00,19.75,19.75,19.71,19.73,8880.0,17.169,17.169,17.1342,17.1516,8880.0
2015-09-28 11:00:00,19.74,19.76,19.73,19.75,7270.0,17.1603,17.1777,17.1516,17.169,7270.0
2015-09-28 11:05:00,19.74,19.74,19.66,19.68,20202.0,17.1603,17.1603,17.0908,17.1081,20202.0
2015-09-28 11:10:00,19.68,19.68,19.62,19.62,16942.0,17.1081,17.1081,17.056,17.056,16942.0
2015-09-28 11:15:00,19.61,19.68,19.61,19.65,15429.0,17.0473,17.1081,17.0473,17.0821,15429.0
2015-09-28 11:20:00,19.65,19.66,19.63,19.66,9980.0,17.0821,17.0908,17.0647,17.0908,9980.0
2015-09-28 11:25:00,19.66,19.66,19.62,19.62,15191.0,17.0908,17.0908,17.056,17.056,15191.0
2015-09-28 11:30:00,19.61,19.64,19.6,19.6,20311.0,17.0473,17.0734,17.0386,17.0386,20311.0
2015-09-28 11:35:00,19.61,19.62,19.59,19.61,14166.0,17.0473,17.056,17.0299,17.0473,14166.0
2015-09-28 11:40:00,19.61,19.61,19.58,19.58,2900.0,17.0473,17.0473,17.0212,17.0212,2900.0
2015-09-28 11:45:00,19.59,19.65,19.59,19.65,13900.0,17.0299,17.0821,17.0299,17.0821,13900.0
2015-09-28 11:50:00,19.65,19.66,19.58,19.6,12273.0,17.0821,17.0908,17.0212,17.0386,12273.0
2015-09-28 11:55:00,19.59,19.61,19.59,19.59,12438.0,17.0299,17.0473,17.0299,17.0299,12438.0
2015-09-28 12:00:00,19.59,19.59,19.56,19.59,8650.0,17.0299,17.0299,17.0038,17.0299,8650.0
2015-09-28 12:05:00,19.59,19.6,19.57,19.57,12422.0,17.0299,17.0386,17.0125,17.0125,12422.0
2015-09-28 12:10:00,19.57,19.57,19.56,19.57,11082.0,17.0125,17.0125,17.0038,17.0125,11082.0
2015-09-28 12:15:00,19.57,19.57,19.54,19.54,6650.0,17.0125,17.0125,16.9864,16.9864,6650.0
2015-09-28 12:20:00,19.54,19.54,19.5,19.5,26081.0,16.9864,16.9864,16.9517,16.9517,26081.0
2015-09-28 12:25:00,19.5,19.52,19.49,19.51,9120.0,16.9517,16.9691,16.943,16.9604,9120.0
2015-09-28 12:30:00,19.5,19.55,19.5,19.52,15608.0,16.9517,16.9951,16.9517,16.9691,15608.0
2015-09-28 12:35:00,19.51,19.52,19.51,19.52,6678.0,16.9604,16.9691,16.9604,16.9691,6678.0
2015-09-28 12:40:00,19.52,19.53,19.5,19.52,13100.0,16.9691,16.9777,16.9517,16.9691,13100.0
2015-09-28 12:45:00,19.51,19.52,19.48,19.49,10116.0,16.9604,16.9691,16.9343,16.943,10116.0
2015-09-28 12:50:00,19.49,19.49,19.46,19.47,14625.0,16.943,16.943,16.9169,16.9256,14625.0
2015-09-28 12:55:00,19.47,19.49,19.47,19.47,11700.0,16.9256,16.943,16.9256,16.9256,11700.0
2015-09-28 13:00:00,19.46,19.46,19.4,19.4,10141.0,16.9169,16.9169,16.8647,16.8647,10141.0
2015-09-28 13:05:00,19.4,19.44,19.38,19.44,17571.0,16.8647,16.8995,16.8473,16.8995,17571.0
2015-09-28 13:10:00,19.43,19.43,19.37,19.4,12945.0,16.8908,16.8908,16.8387,16.8647,12945.0
2015-09-28 13:15:00,19.39,19.39,19.36,19.36,10154.0,16.856,16.856,16.83,16.83,10154.0
2015-09-28 13:20:00,19.36,19.38,19.34,19.36,11183.0,16.83,16.8473,16.8126,16.83,11183.0
2015-09-28 13:25:00,19.36,19.37,19.32,19.32,18043.0,16.83,16.8387,16.7952,16.7952,18043.0
2015-09-28 13:30:00,19.32,19.4,19.32,19.34,25906.0,16.7952,16.8647,16.7952,16.8126,25906.0
2015-09-28 13:35:00,19.33,19.33,19.3,19.3,9734.0,16.8039,16.8039,16.7778,16.7778,9734.0
2015-09-28 13:40:00,19.3,19.33,19.29,19.29,17827.0,16.7778,16.8039,16.7691,16.7691,17827.0
2015-09-28 13:45:00,19.3,19.34,19.27,19.34,33649.0,16.7778,16.8126,16.7517,16.8126,33649.0
2015-09-28 13:50:00,19.33,19.33,19.28,19.31,19984.0,16.8039,16.8039,16.7604,16.7865,19984.0
2015-09-28 13:55:00,19.31,19.31,19.27,19.29,18261.0,16.7865,16.7865,16.7517,16.7691,18261.0
2015-09-28 14:00:00,19.28,19.28,19.23,19.23,15300.0,16.7604,16.7604,16.7169,16.7169,15300.0
2015-09-28 14:05:00,19.23,19.24,19.21,19.24,13550.0,16.7169,16.7256,16.6996,16.7256,13550.0
2015-09-28 14:10:00,19.24,19.26,19.2,19.2,8700.0,16.7256,16.743,16.6909,16.6909,8700.0
2015-09-28 14:15:00,19.2,19.21,19.16,19.18,18797.0,16.6909,16.6996,16.6561,16.6735,18797.0
2015-09-28 14:20:00,19.17,19.23,19.17,19.23,19800.0,16.6648,16.7169,16.6648,16.7169,19800.0
2015-09-28 14:25:00,19.22,19.22,19.15,19.17,25465.0,16.7083,16.7083,16.6474,16.6648,25465.0
2015-09-28 14:30:00,19.17,19.18,19.16,19.16,23821.0,16.6648,16.6735,16.6561,16.6561,23821.0
2015-09-28 14:35:00,19.17,19.23,19.16,19.22,16260.0,16.6648,16.7169,16.6561,16.7083,16260.0
2015-09-28 14:40:00,19.22,19.28,19.21,19.27,26291.0,16.7083,16.7604,16.6996,16.7517,26291.0
2015-09-28 14:45:00,19.28,19.31,19.24,19.25,16852.0,16.7604,16.7865,16.7256,16.7343,16852.0
2015-09-28 14:50:00,19.24,19.25,19.19,19.25,28808.0,16.7256,16.7343,16.6822,16.7343,28808.0
2015-09-28 14:55:00,19.25,19.29,19.24,19.27,18000.0,16.7343,16.7691,16.7256,16.7517,18000.0
2015-09-28 15:00:00,19.26,19.26,19.21,19.26,28928.0,16.743,16.743,16.6996,16.743,28928.0
2015-09-28 15:05:00,19.27,19.27,19.22,19.22,19622.0,16.7517,16.7517,16.7083,16.7083,19622.0
2015-09-28 15:10:00,19.22,19.22,19.19,19.22,30794.0,16.7083,16.7083,16.6822,16.7083,30794.0
2015-09-28 15:15:00,19.23,19.3,19.23,19.26,22030.0,16.7169,16.7778,16.7169,16.743,22030.0
2015-09-28 15:20:00,19.26,19.26,19.24,19.25,21152.0,16.743,16.743,16.7256,16.7343,21152.0
2015-09-28 15:25:00,19.25,19.25,19.23,19.24,15850.0,16.7343,16.7343,16.7169,16.7256,15850.0
2015-09-28 15:30:00,19.25,19.31,19.25,19.27,67545.0,16.7343,16.7865,16.7343,16.7517,67545.0
2015-09-28 15:35:00,19.27,19.27,19.24,19.25,51137.0,16.7517,16.7517,16.7256,16.7343,51137.0
2015-09-28 15:40:00,19.24,19.26,19.23,19.26,26579.0,16.7256,16.743,16.7169,16.743,26579.0
2015-09-28 15:45:00,19.25,19.27,19.25,19.26,19475.0,16.7343,16.7517,16.7343,16.743,19475.0
2015-09-28 15:50:00,19.25,19.27,19.25,19.25,27736.0,16.7343,16.7517,16.7343,16.7343,27736.0
2015-09-28 15:55:00,19.26,19.28,19.21,19.24,195482.0,16.743,16.7604,16.6996,16.7256,195482.0
2015-09-29 09:30:00,19.42,19.49,19.4,19.49,30372.0,16.8821,16.943,16.8647,16.943,30372.0
2015-09-29 09:35:00,19.5,19.58,19.45,19.45,36285.0,16.9517,17.0212,16.9082,16.9082,36285.0
2015-09-29 09:40:00,19.45,19.56,19.44,19.56,14074.0,16.9082,17.0038,16.8995,17.0038,14074.0
2015-09-29 09:45:00,19.55,19.64,19.5,19.62,27915.0,16.9951,17.0734,16.9517,17.056,27915.0
2015-09-29 09:50:00,19.62,19.71,19.6,19.68,12899.0,17.056,17.1342,17.0386,17.1081,12899.0
2015-09-29 09:55:00,19.67,19.72,19.66,19.69,8642.0,17.0994,17.1429,17.0908,17.1168,8642.0
2015-09-29 10:00:00,19.69,19.69,19.58,19.59,22677.0,17.1168,17.1168,17.0212,17.0299,22677.0
2015-09-29 10:05:00,19.58,19.62,19.56,19.56,7319.0,17.0212,17.056,17.0038,17.0038,7319.0
2015-09-29 10:10:00,19.57,19.57,19.52,19.52,13220.0,17.0125,17.0125,16.9691,16.9691,13220.0
2015-09-29 10:15:00,19.51,19.55,19.5,19.54,18930.0,16.9604,16.9951,16.9517,16.9864,18930.0
2015-09-29 10:20:00,19.52,19.53,19.48,19.53,8765.0,16.9691,16.9777,16.9343,16.9777,8765.0
2015-09-29 10:25:00,19.54,19.58,19.51,19.54,21352.0,16.9864,17.0212,16.9604,16.9864,21352.0
2015-09-29 10:30:00,19.55,19.62,19.54,19.58,13120.0,16.9951,17.056,16.9864,17.0212,13120.0
2015-09-29 10:35:00,19.57,19.6,19.57,19.6,4730.0,17.0125,17.0386,17.0125,17.0386,4730.0
2015-09-29 10:40:00,19.59,19.6,19.55,19.55,7589.0,17.0299,17.0386,16.9951,16.9951,7589.0
2015-09-29 10:45:00,19.55,19.55,19.48,19.48,24287.0,16.9951,16.9951,16.9343,16.9343,24287.0
2015-09-29 10:50:00,19.48,19.57,19.48,19.57,13300.0,16.9343,17.0125,16.9343,17.0125,13300.0
2015-09-29 10:55:00,19.58,19.58,19.52,19.54,7645.0,17.0212,17.0212,16.9691,16.9864,7645.0
2015-09-29 11:00:00,19.54,19.59,19.53,19.57,11631.0,16.9864,17.0299,16.9777,17.0125,11631.0
2015-09-29 11:05:00,19.58,19.59,19.54,19.54,7400.0,17.0212,17.0299,16.9864,16.9864,7400.0
2015-09-29 11:10:00,19.54,19.61,19.54,19.61,9600.0,16.9864,17.0473,16.9864,17.0473,9600.0
2015-09-29 11:15:00,19.61,19.61,19.58,19.6,7811.0,17.0473,17.0473,17.0212,17.0386,7811.0
2015-09-29 11:20:00,19.59,19.6,19.59,19.59,8728.0,17.0299,17.0386,17.0299,17.0299,8728.0
2015-09-29 11:25:00,19.58,19.59,19.56,19.58,10355.0,17.0212,17.0299,17.0038,17.0212,10355.0
2015-09-29 11:30:00,19.57,19.6,19.56,19.56,7830.0,17.0125,17.0386,17.0038,17.0038,7830.0
2015-09-29 11:35:00,19.56,19.56,19.53,19.53,5923.0,17.0038,17.0038,16.9777,16.9777,5923.0
2015-09-29 11:40:00,19.54,19.56,19.51,19.51,5952.0,16.9864,17.0038,16.9604,16.9604,5952.0
2015-09-29 11:45:00,19.51,19.52,19.5,19.51,7000.0,16.9604,16.9691,16.9517,16.9604,7000.0
2015-09-29 11:50:00,19.51,19.52,19.5,19.52,2988.0,16.9604,16.9691,16.9517,16.9691,2988.0
2015-09-29 11:55:00,19.52,19.53,19.5,19.5,4700.0,16.9691,16.9777,16.9517,16.9517,4700.0
2015-09-29 12:00:00,19.5,19.51,19.49,19.49,6884.0,16.9517,16.9604,16.943,16.943,6884.0
2015-09-29 12:05:00,19.5,19.51,19.48,19.48,8852.0,16.9517,16.9604,16.9343,16.9343,8852.0
2015-09-29 12:10:00,19.48,19.48,19.44,19.46,9476.0,16.9343,16.9343,16.8995,16.9169,9476.0
2015-09-29 12:15:00,19.47,19.5,19.47,19.5,4231.0,16.9256,16.9517,16.9256,16.9517,4231.0
2015-09-29 12:20:00,19.49,19.55,19.49,19.55,10422.0,16.943,16.9951,16.943,16.9951,10422.0
2015-09-29 12:25:00,19.55,19.56,19.53,19.54,6600.0,16.9951,17.0038,16.9777,16.9864,6600.0
2015-09-29 12:30:00,19.55,19.58,19.55,19.57,8750.0,16.9951,17.0212,16.9951,17.0125,8750.0
2015-09-29 12:35:00,19.57,19.57,19.54,19.55,9500.0,17.0125,17.0125,16.9864,16.9951,9500.0
2015-09-29 12:40:00,19.54,19.54,19.51,19.51,9700.0,16.9864,16.9864,16.9604,16.9604,9700.0
2015-09-29 12:45:00,19.51,19.52,19.49,19.52,4150.0,16.9604,16.9691,16.943,16.9691,4150.0
2015-09-29 12:50:00,19.52,19.52,19.5,19.52,7178.0,16.9691,16.9691,16.9517,16.9691,7178.0
2015-09-29 12:55:00,19.52,19.52,19.48,19.48,8884.0,16.9691,16.9691,16.9343,16.9343,8884.0
2015-09-29 13:00:00,19.49,19.49,19.46,19.46,6642.0,16.943,16.943,16.9169,16.9169,6642.0
2015-09-29 13:05:00,19.46,19.46,19.41,19.41,13300.0,16.9169,16.9169,16.8734,16.8734,13300.0
2015-09-29 13:10:00,19.41,19.41,19.35,19.35,18700.0,16.8734,16.8734,16.8213,16.8213,18700.0
2015-09-29 13:15:00,19.34,19.35,19.32,19.34,17206.0,16.8126,16.8213,16.7952,16.8126,17206.0
2015-09-29 13:20:00,19.34,19.35,19.31,19.35,6485.0,16.8126,16.8213,16.7865,16.8213,6485.0
2015-09-29 13:25:00,19.35,19.39,19.35,19.39,3710.0,16.8213,16.856,16.8213,16.856,3710.0
2015-09-29 13:30:00,19.42,19.43,19.36,19.37,6047.0,16.8821,16.8908,16.83,16.8387,6047.0
2015-09-29 13:35:00,19.37,19.39,19.36,19.39,2806.0,16.8387,16.856,16.83,16.856,2806.0
2015-09-29 13:40:00,19.4,19.43,19.4,19.43,2000.0,16.8647,16.8908,16.8647,16.8908,2000.0
2015-09-29 13:45:00,19.42,19.42,19.38,19.38,5300.0,16.8821,16.8821,16.8473,16.8473,5300.0
2015-09-29 13:50:00,19.38,19.42,19.38,19.42,6040.0,16.8473,16.8821,16.8473,16.8821,6040.0
2015-09-29 13:55:00,19.43,19.45,19.42,19.44,4810.0,16.8908,16.9082,16.8821,16.8995,4810.0
2015-09-29 14:00:00,19.42,19.42,19.39,19.39,2800.0,16.8821,16.8821,16.856,16.856,2800.0
2015-09-29 14:05:00,19.4,19.43,19.4,19.43,1659.0,16.8647,16.8908,16.8647,16.8908,1659.0
2015-09-29 14:10:00,19.43,19.46,19.43,19.45,3600.0,16.8908,16.9169,16.8908,16.9082,3600.0
2015-09-29 14:15:00,19.45,19.45,19.43,19.44,4466.0,16.9082,16.9082,16.8908,16.8995,4466.0
2015-09-29 14:20:00,19.45,19.45,19.43,19.45,7731.0,16.9082,16.9082,16.8908,16.9082,7731.0
2015-09-29 14:25:00,19.45,19.47,19.43,19.47,3600.0,16.9082,16.9256,16.8908,16.9256,3600.0
2015-09-29 14:30:00,19.46,19.51,19.44,19.44,9647.0,16.9169,16.9604,16.8995,16.8995,9647.0
2015-09-29 14:35:00,19.44,19.44,19.42,19.42,4120.0,16.8995,16.8995,16.8821,16.8821,4120.0
2015-09-29 14:40:00,19.41,19.41,19.39,19.4,5850.0,16.8734,16.8734,16.856,16.8647,5850.0
2015-09-29 14:45:00,19.39,19.4,19.37,19.37,18364.0,16.856,16.8647,16.8387,16.8387,18364.0
2015-09-29 14:50:00,19.36,19.36,19.32,19.33,10140.0,16.83,16.83,16.7952,16.8039,10140.0
2015-09-29 14:55:00,19.33,19.34,19.26,19.28,26314.0,16.8039,16.8126,16.743,16.7604,26314.0
2015-09-29 15:00:00,19.28,19.28,19.21,19.22,6039.0,16.7604,16.7604,16.6996,16.7083,6039.0
2015-09-29 15:05:00,19.23,19.23,19.22,19.23,4959.0,16.7169,16.7169,16.7083,16.7169,4959.0
2015-09-29 15:10:00,19.22,19.22,19.18,19.18,19303.0,16.7083,16.7083,16.6735,16.6735,19303.0
2015-09-29 15:15:00,19.18,19.19,19.18,19.18,17479.0,16.6735,16.6822,16.6735,16.6735,17479.0
2015-09-29 15:20:00,19.18,19.18,19.13,19.13,21022.0,16.6735,16.6735,16.63,16.63,21022.0
2015-09-29 15:25:00,19.14,19.2,19.14,19.17,17979.0,16.6387,16.6909,16.6387,16.6648,17979.0
2015-09-29 15:30:00,19.18,19.24,19.18,19.2,11747.0,16.6735,16.7256,16.6735,16.6909,11747.0
2015-09-29 15:35:00,19.21,19.25,19.2,19.2,29207.0,16.6996,16.7343,16.6909,16.6909,29207.0
2015-09-29 15:40:00,19.2,19.22,19.17,19.18,16345.0,16.6909,16.7083,16.6648,16.6735,16345.0
2015-09-29 15:45:00,19.18,19.23,19.18,19.21,15563.0,16.6735,16.7169,16.6735,16.6996,15563.0
2015-09-29 15:50:00,19.2,19.23,19.19,19.23,17096.0,16.6909,16.7169,16.6822,16.7169,17096.0
2015-09-29 15:55:00,19.23,19.29,19.22,19.28,105189.0,16.7169,16.7691,16.7083,16.7604,105189.0
2015-09-30 09:30:00,19.06,19.24,19.03,19.18,81265.0,16.5692,16.7256,16.5431,16.6735,81265.0
2015-09-30 09:35:00,19.18,19.18,19.02,19.04,35207.0,16.6735,16.6735,16.5344,16.5518,35207.0
2015-09-30 09:40:00,19.05,19.11,19.03,19.1,11537.0,16.5605,16.6126,16.5431,16.6039,11537.0
2015-09-30 09:45:00,19.11,19.21,19.11,19.19,14642.0,16.6126,16.6996,16.6126,16.6822,14642.0
2015-09-30 09:50:00,19.14,19.14,19.07,19.14,10200.0,16.6387,16.6387,16.5779,16.6387,10200.0
2015-09-30 09:55:00,19.15,19.22,19.12,19.21,17889.0,16.6474,16.7083,16.6213,16.6996,17889.0
2015-09-30 10:00:00,19.23,19.39,19.23,19.38,28900.0,16.7169,16.856,16.7169,16.8473,28900.0
2015-09-30 10:05:00,19.37,19.47,19.34,19.34,24678.0,16.8387,16.9256,16.8126,16.8126,24678.0
2015-09-30 10:10:00,19.37,19.39,19.28,19.33,7659.0,16.8387,16.856,16.7604,16.8039,7659.0
2015-09-30 10:15:00,19.35,19.38,19.24,19.25,11625.0,16.8213,16.8473,16.7256,16.7343,11625.0
2015-09-30 10:20:00,19.25,19.37,19.25,19.3,29168.0,16.7343,16.8387,16.7343,16.7778,29168.0
2015-09-30 10:25:00,19.3,19.35,19.24,19.25,20426.0,16.7778,16.8213,16.7256,16.7343,20426.0
2015-09-30 10:30:00,19.24,19.27,19.2,19.27,9895.0,16.7256,16.7517,16.6909,16.7517,9895.0
2015-09-30 10:35:00,19.26,19.33,19.26,19.32,11866.0,16.743,16.8039,16.743,16.7952,11866.0
2015-09-30 10:40:00,19.34,19.42,19.3,19.3,24646.0,16.8126,16.8821,16.7778,16.7778,24646.0
2015-09-30 10:45:00,19.31,19.33,19.25,19.26,15061.0,16.7865,16.8039,16.7343,16.743,15061.0
2015-09-30 10:50:00,19.29,19.32,19.27,19.27,7405.0,16.7691,16.7952,16.7517,16.7517,7405.0
2015-09-30 10:55:00,19.27,19.28,19.21,19.23,6700.0,16.7517,16.7604,16.6996,16.7169,6700.0
2015-09-30 11:00:00,19.27,19.31,19.25,19.28,8385.0,16.7517,16.7865,16.7343,16.7604,8385.0
2015-09-30 11:05:00,19.29,19.41,19.29,19.4,7500.0,16.7691,16.8734,16.7691,16.8647,7500.0
2015-09-30 11:10:00,19.38,19.43,19.37,19.41,12790.0,16.8473,16.8908,16.8387,16.8734,12790.0
2015-09-30 11:15:00,19.4,19.41,19.36,19.39,10632.0,16.8647,16.8734,16.83,16.856,10632.0
2015-09-30 11:20:00,19.39,19.39,19.36,19.38,7410.0,16.856,16.856,16.83,16.8473,7410.0
2015-09-30 11:25:00,19.39,19.4,19.38,19.4,4905.0,16.856,16.8647,16.8473,16.8647,4905.0
2015-09-30 11:30:00,19.4,19.4,19.35,19.39,12300.0,16.8647,16.8647,16.8213,16.856,12300.0
2015-09-30 11:35:00,19.39,19.41,19.37,19.41,13205.0,16.856,16.8734,16.8387,16.8734,13205.0
2015-09-30 11:40:00,19.41,19.45,19.34,19.35,12479.0,16.8734,16.9082,16.8126,16.8213,12479.0
2015-09-30 11:45:00,19.36,19.39,19.34,19.34,5875.0,16.83,16.856,16.8126,16.8126,5875.0
2015-09-30 11:50:00,19.35,19.37,19.32,19.35,12352.0,16.8213,16.8387,16.7952,16.8213,12352.0
2015-09-30 11:55:00,19.35,19.36,19.32,19.36,6105.0,16.8213,16.83,16.7952,16.83,6105.0
2015-09-30 12:00:00,19.37,19.37,19.33,19.36,5285.0,16.8387,16.8387,16.8039,16.83,5285.0
2015-09-30 12:05:00,19.36,19.36,19.28,19.3,15517.0,16.83,16.83,16.7604,16.7778,15517.0
2015-09-30 12:10:00,19.3,19.3,19.23,19.26,7660.0,16.7778,16.7778,16.7169,16.743,7660.0
2015-09-30 12:15:00,19.26,19.3,19.22,19.3,8571.0,16.743,16.7778,16.7083,16.7778,8571.0
2015-09-30 12:20:00,19.28,19.29,19.24,19.29,16080.0,16.7604,16.7691,16.7256,16.7691,16080.0
2015-09-30 12:25:00,19.28,19.35,19.27,19.3,13670.0,16.7604,16.8213,16.7517,16.7778,13670.0
2015-09-30 12:30:00,19.3,19.31,19.25,19.26,4700.0,16.7778,16.7865,16.7343,16.743,4700.0
2015-09-30 12:35:00,19.27,19.27,19.24,19.27,7900.0,16.7517,16.7517,16.7256,16.7517,7900.0
2015-09-30 12:40:00,19.27,19.28,19.27,19.27,4900.0,16.7517,16.7604,16.7517,16.7517,4900.0
2015-09-30 12:45:00,19.26,19.26,19.17,19.22,9605.0,16.743,16.743,16.6648,16.7083,9605.0
2015-09-30 12:50:00,19.21,19.22,19.19,19.21,4200.0,16.6996,16.7083,16.6822,16.6996,4200.0
2015-09-30 12:55:00,19.21,19.21,19.16,19.2,5419.0,16.6996,16.6996,16.6561,16.6909,5419.0
2015-09-30 13:00:00,19.21,19.23,19.19,19.19,12800.0,16.6996,16.7169,16.6822,16.6822,12800.0
2015-09-30 13:05:00,19.19,19.2,19.17,19.17,5000.0,16.6822,16.6909,16.6648,16.6648,5000.0
2015-09-30 13:10:00,19.17,19.19,19.17,19.18,4976.0,16.6648,16.6822,16.6648,16.6735,4976.0
2015-09-30 13:15:00,19.19,19.22,19.17,19.19,13792.0,16.6822,16.7083,16.6648,16.6822,13792.0
2015-09-30 13:20:00,19.19,19.21,19.17,19.21,5005.0,16.6822,16.6996,16.6648,16.6996,5005.0
2015-09-30 13:25:00,19.22,19.25,19.21,19.25,6564.0,16.7083,16.7343,16.6996,16.7343,6564.0
2015-09-30 13:30:00,19.27,19.32,19.26,19.3,6600.0,16.7517,16.7952,16.743,16.7778,6600.0
2015-09-30 13:35:00,19.26,19.27,19.24,19.27,3808.0,16.743,16.7517,16.7256,16.7517,3808.0
2015-09-30 13:40:00,19.28,19.3,19.27,19.3,7040.0,16.7604,16.7778,16.7517,16.7778,7040.0
2015-09-30 13:45:00,19.3,19.32,19.25,19.25,14715.0,16.7778,16.7952,16.7343,16.7343,14715.0
2015-09-30 13:50:00,19.24,19.28,19.24,19.26,9009.0,16.7256,16.7604,16.7256,16.743,9009.0
2015-09-30 13:55:00,19.25,19.29,19.25,19.29,7415.0,16.7343,16.7691,16.7343,16.7691,7415.0
2015-09-30 14:00:00,19.31,19.33,19.3,19.31,7538.0,16.7865,16.8039,16.7778,16.7865,7538.0
2015-09-30 14:05:00,19.3,19.31,19.27,19.28,9500.0,16.7778,16.7865,16.7517,16.7604,9500.0
2015-09-30 14:10:00,19.26,19.28,19.25,19.28,6958.0,16.743,16.7604,16.7343,16.7604,6958.0
2015-09-30 14:15:00,19.29,19.36,19.25,19.36,15918.0,16.7691,16.83,16.7343,16.83,15918.0
2015-09-30 14:20:00,19.38,19.39,19.35,19.37,7860.0,16.8473,16.856,16.8213,16.8387,7860.0
2015-09-30 14:25:00,19.37,19.44,19.33,19.44,18454.0,16.8387,16.8995,16.8039,16.8995,18454.0
2015-09-30 14:30:00,19.43,19.43,19.37,19.38,4200.0,16.8908,16.8908,16.8387,16.8473,4200.0
2015-09-30 14:35:00,19.4,19.44,19.39,19.42,6400.0,16.8647,16.8995,16.856,16.8821,6400.0
2015-09-30 14:40:00,19.42,19.42,19.39,19.4,9238.0,16.8821,16.8821,16.856,16.8647,9238.0
2015-09-30 14:45:00,19.41,19.42,19.38,19.39,8000.0,16.8734,16.8821,16.8473,16.856,8000.0
2015-09-30 14:50:00,19.38,19.42,19.38,19.41,9300.0,16.8473,16.8821,16.8473,16.8734,9300.0
2015-09-30 14:55:00,19.41,19.42,19.4,19.41,14309.0,16.8734,16.8821,16.8647,16.8734,14309.0
2015-09-30 15:00:00,19.43,19.43,19.4,19.4,4261.0,16.8908,16.8908,16.8647,16.8647,4261.0
2015-09-30 15:05:00,19.42,19.43,19.4,19.43,12526.0,16.8821,16.8908,16.8647,16.8908,12526.0
2015-09-30 15:10:00,19.43,19.44,19.42,19.42,5100.0,16.8908,16.8995,16.8821,16.8821,5100.0
2015-09-30 15:15:00,19.42,19.46,19.42,19.45,9700.0,16.8821,16.9169,16.8821,16.9082,9700.0
2015-09-30 15:20:00,19.45,19.52,19.45,19.47,22070.0,16.9082,16.9691,16.9082,16.9256,22070.0
2015-09-30 15:25:00,19.46,19.51,19.45,19.5,8346.0,16.9169,16.9604,16.9082,16.9517,8346.0
2015-09-30 15:30:00,19.49,19.55,19.47,19.52,17503.0,16.943,16.9951,16.9256,16.9691,17503.0
2015-09-30 15:35:00,19.52,19.52,19.48,19.52,24262.0,16.9691,16.9691,16.9343,16.9691,24262.0
2015-09-30 15:40:00,19.53,19.58,19.53,19.58,26858.0,16.9777,17.0212,16.9777,17.0212,26858.0
2015-09-30 15:45:00,19.57,19.6,19.57,19.58,29465.0,17.0125,17.0386,17.0125,17.0212,29465.0
2015-09-30 15:50:00,19.59,19.63,19.59,19.59,31811.0,17.0299,17.0647,17.0299,17.0299,31811.0
2015-09-30 15:55:00,19.58,19.6,19.55,19.6,73015.0,17.0212,17.0386,16.9951,17.0386,73015.0
2015-10-01 09:30:00,19.64,19.86,19.64,19.74,84882.0,17.0734,17.2646,17.0734,17.1603,84882.0
2015-10-01 09:35:00,19.75,19.98,19.7,19.83,71946.0,17.169,17.3689,17.1255,17.2385,71946.0
2015-10-01 09:40:00,19.87,19.91,19.77,19.79,9946.0,17.2733,17.3081,17.1864,17.2038,9946.0
2015-10-01 09:45:00,19.77,19.84,19.76,19.79,11275.0,17.1864,17.2472,17.1777,17.2038,11275.0
2015-10-01 09:50:00,19.8,19.8,19.71,19.73,32605.0,17.2125,17.2125,17.1342,17.1516,32605.0
2015-10-01 09:55:00,19.74,19.77,19.72,19.75,22280.0,17.1603,17.1864,17.1429,17.169,22280.0
2015-10-01 10:00:00,19.76,19.82,19.73,19.78,19067.0,17.1777,17.2298,17.1516,17.1951,19067.0
2015-10-01 10:05:00,19.75,19.75,19.57,19.65,77601.0,17.169,17.169,17.0125,17.0821,77601.0
2015-10-01 10:10:00,19.61,19.65,19.51,19.53,19719.0,17.0473,17.0821,16.9604,16.9777,19719.0
2015-10-01 10:15:00,19.53,19.61,19.46,19.53,27761.0,16.9777,17.0473,16.9169,16.9777,27761.0
2015-10-01 10:20:00,19.55,19.66,19.54,19.62,9875.0,16.9951,17.0908,16.9864,17.056,9875.0
2015-10-01 10:25:00,19.59,19.63,19.58,19.58,8581.0,17.0299,17.0647,17.0212,17.0212,8581.0
2015-10-01 10:30:00,19.58,19.65,19.57,19.57,11785.0,17.0212,17.0821,17.0125,17.0125,11785.0
2015-10-01 10:35:00,19.57,19.62,19.53,19.6,8600.0,17.0125,17.056,16.9777,17.0386,8600.0
2015-10-01 10:40:00,19.6,19.6,19.43,19.47,13776.0,17.0386,17.0386,16.8908,16.9256,13776.0
2015-10-01 10:45:00,19.47,19.52,19.44,19.49,10600.0,16.9256,16.9691,16.8995,16.943,10600.0
2015-10-01 10:50:00,19.46,19.46,19.35,19.36,9975.0,16.9169,16.9169,16.8213,16.83,9975.0
2015-10-01 10:55:00,19.37,19.41,19.35,19.37,7600.0,16.8387,16.8734,16.8213,16.8387,7600.0
2015-10-01 11:00:00,19.38,19.4,19.32,19.39,19965.0,16.8473,16.8647,16.7952,16.856,19965.0
2015-10-01 11:05:00,19.38,19.38,19.32,19.32,10705.0,16.8473,16.8473,16.7952,16.7952,10705.0
2015-10-01 11:10:00,19.33,19.38,19.33,19.35,12348.0,16.8039,16.8473,16.8039,16.8213,12348.0
2015-10-01 11:15:00,19.35,19.46,19.34,19.38,24458.0,16.8213,16.9169,16.8126,16.8473,24458.0
2015-10-01 11:20:00,19.38,19.44,19.38,19.41,8420.0,16.8473,16.8995,16.8473,16.8734,8420.0
2015-10-01 11:25:00,19.41,19.47,19.41,19.46,10828.0,16.8734,16.9256,16.8734,16.9169,10828.0
2015-10-01 11:30:00,19.45,19.47,19.39,19.39,13455.0,16.9082,16.9256,16.856,16.856,13455.0
2015-10-01 11:35:00,19.39,19.4,19.36,19.36,11039.0,16.856,16.8647,16.83,16.83,11039.0
2015-10-01 11:40:00,19.37,19.43,19.37,19.37,6566.0,16.8387,16.8908,16.8387,16.8387,6566.0
2015-10-01 11:45:00,19.37,19.41,19.37,19.4,10749.0,16.8387,16.8734,16.8387,16.8647,10749.0
2015-10-01 11:50:00,19.41,19.41,19.37,19.37,10930.0,16.8734,16.8734,16.8387,16.8387,10930.0
2015-10-01 11:55:00,19.37,19.38,19.32,19.32,23685.0,16.8387,16.8473,16.7952,16.7952,23685.0
2015-10-01 12:00:00,19.32,19.33,19.28,19.3,15988.0,16.7952,16.8039,16.7604,16.7778,15988.0
2015-10-01 12:05:00,19.3,19.3,19.21,19.22,10818.0,16.7778,16.7778,16.6996,16.7083,10818.0
2015-10-01 12:10:00,19.22,19.23,19.2,19.2,18695.0,16.7083,16.7169,16.6909,16.6909,18695.0
2015-10-01 12:15:00,19.21,19.22,19.19,19.22,2900.0,16.6996,16.7083,16.6822,16.7083,2900.0
2015-10-01 12:20:00,19.21,19.24,19.18,19.18,14899.0,16.6996,16.7256,16.6735,16.6735,14899.0
2015-10-01 12:25:00,19.19,19.22,19.19,19.21,3900.0,16.6822,16.7083,16.6822,16.6996,3900.0
2015-10-01 12:30:00,19.21,19.22,19.18,19.21,10415.0,16.6996,16.7083,16.6735,16.6996,10415.0
2015-10-01 12:35:00,19.2,19.2,19.16,19.18,7244.0,16.6909,16.6909,16.6561,16.6735,7244.0
2015-10-01 12:40:00,19.17,19.19,19.15,19.16,13069.0,16.6648,16.6822,16.6474,16.6561,13069.0
2015-10-01 12:45:00,19.16,19.16,19.13,19.13,9913.0,16.6561,16.6561,16.63,16.63,9913.0
2015-10-01 12:50:00,19.14,19.14,19.11,19.12,5900.0,16.6387,16.6387,16.6126,16.6213,5900.0
2015-10-01 12:55:00,19.11,19.16,19.1,19.13,20750.0,16.6126,16.6561,16.6039,16.63,20750.0
2015-10-01 13:00:00,19.12,19.14,19.12,19.13,6800.0,16.6213,16.6387,16.6213,16.63,6800.0
2015-10-01 13:05:00,19.13,19.13,19.09,19.09,6400.0,16.63,16.63,16.5952,16.5952,6400.0
2015-10-01 13:10:00,19.09,19.11,19.07,19.08,21644.0,16.5952,16.6126,16.5779,16.5866,21644.0
2015-10-01 13:15:00,19.08,19.11,19.08,19.1,7966.0,16.5866,16.6126,16.5866,16.6039,7966.0
2015-10-01 13:20:00,19.1,19.11,19.06,19.09,9945.0,16.6039,16.6126,16.5692,16.5952,9945.0
2015-10-01 13:25:00,19.08,19.09,19.05,19.08,13133.0,16.5866,16.5952,16.5605,16.5866,13133.0
2015-10-01 13:30:00,19.08,19.12,19.07,19.1,24632.0,16.5866,16.6213,16.5779,16.6039,24632.0
2015-10-01 13:35:00,19.1,19.1,19.06,19.07,18767.0,16.6039,16.6039,16.5692,16.5779,18767.0
2015-10-01 13:40:00,19.06,19.07,19.06,19.06,11300.0,16.5692,16.5779,16.5692,16.5692,11300.0
2015-10-01 13:45:00,19.06,19.06,19.05,19.06,28280.0,16.5692,16.5692,16.5605,16.5692,28280.0
2015-10-01 13:50:00,19.07,19.09,19.06,19.09,6200.0,16.5779,16.5952,16.5692,16.5952,6200.0
2015-10-01 13:55:00,19.09,19.17,19.09,19.17,30147.0,16.5952,16.6648,16.5952,16.6648,30147.0
2015-10-01 14:00:00,19.17,19.17,19.1,19.1,11842.0,16.6648,16.6648,16.6039,16.6039,11842.0
2015-10-01 14:05:00,19.09,19.14,19.08,19.11,18445.0,16.5952,16.6387,16.5866,16.6126,18445.0
2015-10-01 14:10:00,19.11,19.16,19.11,19.15,17944.0,16.6126,16.6561,16.6126,16.6474,17944.0
2015-10-01 14:15:00,19.14,19.16,19.09,19.09,8453.0,16.6387,16.6561,16.5952,16.5952,8453.0
2015-10-01 14:20:00,19.09,19.11,19.07,19.09,18755.0,16.5952,16.6126,16.5779,16.5952,18755.0
2015-10-01 14:25:00,19.11,19.11,19.09,19.1,8900.0,16.6126,16.6126,16.5952,16.6039,8900.0
2015-10-01 14:30:00,19.1,19.12,19.1,19.1,5238.0,16.6039,16.6213,16.6039,16.6039,5238.0
2015-10-01 14:35:00,19.1,19.11,19.1,19.11,10793.0,16.6039,16.6126,16.6039,16.6126,10793.0
2015-10-01 14:40:00,19.1,19.1,19.09,19.09,3500.0,16.6039,16.6039,16.5952,16.5952,3500.0
2015-10-01 14:45:00,19.09,19.1,19.08,19.1,7410.0,16.5952,16.6039,16.5866,16.6039,7410.0
2015-10-01 14:50:00,19.12,19.12,19.1,19.1,5219.0,16.6213,16.6213,16.6039,16.6039,5219.0
2015-10-01 14:55:00,19.11,19.12,19.1,19.12,11544.0,16.6126,16.6213,16.6039,16.6213,11544.0
2015-10-01 15:00:00,19.12,19.13,19.09,19.1,13522.0,16.6213,16.63,16.5952,16.6039,13522.0
2015-10-01 15:05:00,19.11,19.12,19.1,19.1,11656.0,16.6126,16.6213,16.6039,16.6039,11656.0
2015-10-01 15:10:00,19.09,19.13,19.08,19.13,15155.0,16.5952,16.63,16.5866,16.63,15155.0
2015-10-01 15:15:00,19.12,19.14,19.12,19.13,18049.0,16.6213,16.6387,16.6213,16.63,18049.0
2015-10-01 15:20:00,19.14,19.14,19.12,19.12,7969.0,16.6387,16.6387,16.6213,16.6213,7969.0
2015-10-01 15:25:00,19.12,19.13,19.11,19.12,14651.0,16.6213,16.63,16.6126,16.6213,14651.0
2015-10-01 15:30:00,19.13,19.14,19.11,19.14,14047.0,16.63,16.6387,16.6126,16.6387,14047.0
2015-10-01 15:35:00,19.13,19.13,19.09,19.11,20570.0,16.63,16.63,16.5952,16.6126,20570.0
2015-10-01 15:40:00,19.1,19.13,19.09,19.13,19587.0,16.6039,16.63,16.5952,16.63,19587.0
2015-10-01 15:45:00,19.13,19.2,19.13,19.19,27949.0,16.63,16.6909,16.63,16.6822,27949.0
2015-10-01 15:50:00,19.2,19.21,19.18,19.19,18871.0,16.6909,16.6996,16.6735,16.6822,18871.0
2015-10-01 15:55:00,19.19,19.24,19.17,19.18,122498.0,16.6822,16.7256,16.6648,16.6735,122498.0
2015-10-02 09:30:00,19.85,19.91,19.82,19.86,78787.0,17.2559,17.3081,17.2298,17.2646,78787.0
2015-10-02 09:35:00,19.86,20.02,19.86,19.94,99897.0,17.2646,17.4037,17.2646,17.3342,99897.0
2015-10-02 09:40:00,19.95,19.99,19.91,19.99,45529.0,17.3429,17.3776,17.3081,17.3776,45529.0
2015-10-02 09:45:00,19.99,20.03,19.97,19.98,22097.0,17.3776,17.4124,17.3602,17.3689,22097.0
2015-10-02 09:50:00,19.98,20.11,19.94,20.11,60688.0,17.3689,17.4819,17.3342,17.4819,60688.0
2015-10-02 09:55:00,20.11,20.13,20.06,20.12,112557.0,17.4819,17.4993,17.4385,17.4906,112557.0
2015-10-02 10:00:00,20.11,20.18,20.11,20.18,40225.0,17.4819,17.5428,17.4819,17.5428,40225.0
2015-10-02 10:05:00,20.18,20.18,20.08,20.08,36220.0,17.5428,17.5428,17.4559,17.4559,36220.0
2015-10-02 10:10:00,20.08,20.1,20.01,20.07,29440.0,17.4559,17.4733,17.395,17.4472,29440.0
2015-10-02 10:15:00,20.07,20.12,20.06,20.1,27791.0,17.4472,17.4906,17.4385,17.4733,27791.0
2015-10-02 10:20:00,20.1,20.1,20.03,20.04,16838.0,17.4733,17.4733,17.4124,17.4211,16838.0
2015-10-02 10:25:00,20.07,20.14,20.06,20.09,22500.0,17.4472,17.508,17.4385,17.4646,22500.0
2015-10-02 10:30:00,20.09,20.14,20.09,20.13,18450.0,17.4646,17.508,17.4646,17.4993,18450.0
2015-10-02 10:35:00,20.13,20.17,20.13,20.15,20105.0,17.4993,17.5341,17.4993,17.5167,20105.0
2015-10-02 10:40:00,20.15,20.17,20.06,20.06,19756.0,17.5167,17.5341,17.4385,17.4385,19756.0
2015-10-02 10:45:00,20.05,20.09,20.04,20.09,10300.0,17.4298,17.4646,17.4211,17.4646,10300.0
2015-10-02 10:50:00,20.09,20.09,20.0,20.01,13314.0,17.4646,17.4646,17.3863,17.395,13314.0
2015-10-02 10:55:00,20.01,20.01,19.96,19.98,21588.0,17.395,17.395,17.3515,17.3689,21588.0
2015-10-02 11:00:00,19.99,20.02,19.99,20.01,42651.0,17.3776,17.4037,17.3776,17.395,42651.0
2015-10-02 11:05:00,20.01,20.02,20.0,20.01,41533.0,17.395,17.4037,17.3863,17.395,41533.0
2015-10-02 11:10:00,20.01,20.06,20.01,20.04,51226.0,17.395,17.4385,17.395,17.4211,51226.0
2015-10-02 11:15:00,20.04,20.09,20.04,20.07,21543.0,17.4211,17.4646,17.4211,17.4472,21543.0
2015-10-02 11:20:00,20.07,20.12,20.07,20.11,21373.0,17.4472,17.4906,17.4472,17.4819,21373.0
2015-10-02 11:25:00,20.11,20.12,20.07,20.07,23953.0,17.4819,17.4906,17.4472,17.4472,23953.0
2015-10-02 11:30:00,20.08,20.11,20.05,20.06,22742.0,17.4559,17.4819,17.4298,17.4385,22742.0
2015-10-02 11:35:00,20.07,20.07,20.05,20.06,13752.0,17.4472,17.4472,17.4298,17.4385,13752.0
2015-10-02 11:40:00,20.07,20.09,20.07,20.09,8232.0,17.4472,17.4646,17.4472,17.4646,8232.0
2015-10-02 11:45:00,20.1,20.1,20.09,20.09,7200.0,17.4733,17.4733,17.4646,17.4646,7200.0
2015-10-02 11:50:00,20.08,20.1,20.05,20.1,7905.0,17.4559,17.4733,17.4298,17.4733,7905.0
2015-10-02 11:55:00,20.09,20.1,20.09,20.1,12400.0,17.4646,17.4733,17.4646,17.4733,12400.0
2015-10-02 12:00:00,20.11,20.11,20.1,20.11,12616.0,17.4819,17.4819,17.4733,17.4819,12616.0
2015-10-02 12:05:00,20.11,20.11,20.06,20.06,10192.0,17.4819,17.4819,17.4385,17.4385,10192.0
2015-10-02 12:10:00,20.06,20.09,20.04,20.07,13753.0,17.4385,17.4646,17.4211,17.4472,13753.0
2015-10-02 12:15:00,20.07,20.1,20.07,20.09,6000.0,17.4472,17.4733,17.4472,17.4646,6000.0
2015-10-02 12:20:00,20.09,20.09,20.05,20.06,6800.0,17.4646,17.4646,17.4298,17.4385,6800.0
2015-10-02 12:25:00,20.07,20.07,19.97,19.99,18197.0,17.4472,17.4472,17.3602,17.3776,18197.0
2015-10-02 12:30:00,19.99,20.01,19.96,20.01,12524.0,17.3776,17.395,17.3515,17.395,12524.0
2015-10-02 12:35:00,20.02,20.02,19.98,19.98,9400.0,17.4037,17.4037,17.3689,17.3689,9400.0
2015-10-02 12:40:00,19.97,19.97,19.9,19.91,20592.0,17.3602,17.3602,17.2994,17.3081,20592.0
2015-10-02 12:45:00,19.9,19.98,19.89,19.98,19286.0,17.2994,17.3689,17.2907,17.3689,19286.0
2015-10-02 12:50:00,19.97,20.0,19.95,20.0,11018.0,17.3602,17.3863,17.3429,17.3863,11018.0
2015-10-02 12:55:00,20.0,20.01,19.98,19.99,10000.0,17.3863,17.395,17.3689,17.3776,10000.0
2015-10-02 13:00:00,19.99,20.03,19.99,20.03,17610.0,17.3776,17.4124,17.3776,17.4124,17610.0
2015-10-02 13:05:00,20.03,20.03,19.99,20.01,11610.0,17.4124,17.4124,17.3776,17.395,11610.0
2015-10-02 13:10:00,20.01,20.02,19.98,20.01,26964.0,17.395,17.4037,17.3689,17.395,26964.0
2015-10-02 13:15:00,20.03,20.03,20.01,20.03,6151.0,17.4124,17.4124,17.395,17.4124,6151.0
2015-10-02 13:20:00,20.03,20.04,19.99,20.0,33086.0,17.4124,17.4211,17.3776,17.3863,33086.0
2015-10-02 13:25:00,19.99,20.01,19.97,20.01,28014.0,17.3776,17.395,17.3602,17.395,28014.0
2015-10-02 13:30:00,20.02,20.03,19.99,19.99,30548.0,17.4037,17.4124,17.3776,17.3776,30548.0
2015-10-02 13:35:00,20.0,20.03,20.0,20.01,10364.0,17.3863,17.4124,17.3863,17.395,10364.0
2015-10-02 13:40:00,20.01,20.05,20.0,20.05,8822.0,17.395,17.4298,17.3863,17.4298,8822.0
2015-10-02 13:45:00,20.04,20.05,20.02,20.05,9105.0,17.4211,17.4298,17.4037,17.4298,9105.0
2015-10-02 13:50:00,20.04,20.05,20.0,20.04,18028.0,17.4211,17.4298,17.3863,17.4211,18028.0
2015-10-02 13:55:00,20.04,20.04,20.0,20.0,12005.0,17.4211,17.4211,17.3863,17.3863,12005.0
2015-10-02 14:00:00,20.0,20.03,20.0,20.01,6010.0,17.3863,17.4124,17.3863,17.395,6010.0
2015-10-02 14:05:00,20.02,20.03,20.01,20.02,22837.0,17.4037,17.4124,17.395,17.4037,22837.0
2015-10-02 14:10:00,20.02,20.04,20.01,20.03,13800.0,17.4037,17.4211,17.395,17.4124,13800.0
2015-10-02 14:15:00,20.02,20.05,20.02,20.03,8067.0,17.4037,17.4298,17.4037,17.4124,8067.0
2015-10-02 14:20:00,20.03,20.05,20.03,20.05,8900.0,17.4124,17.4298,17.4124,17.4298,8900.0
2015-10-02 14:25:00,20.06,20.1,20.06,20.1,19121.0,17.4385,17.4733,17.4385,17.4733,19121.0
2015-10-02 14:30:00,20.1,20.11,20.09,20.09,10260.0,17.4733,17.4819,17.4646,17.4646,10260.0
2015-10-02 14:35:00,20.09,20.1,20.08,20.1,6240.0,17.4646,17.4733,17.4559,17.4733,6240.0
2015-10-02 14:40:00,20.1,20.11,20.09,20.09,25251.0,17.4733,17.4819,17.4646,17.4646,25251.0
2015-10-02 14:45:00,20.08,20.12,20.08,20.1,55820.0,17.4559,17.4906,17.4559,17.4733,55820.0
2015-10-02 14:50:00,20.09,20.12,20.09,20.11,20700.0,17.4646,17.4906,17.4646,17.4819,20700.0
2015-10-02 14:55:00,20.12,20.12,20.1,20.12,41884.0,17.4906,17.4906,17.4733,17.4906,41884.0
2015-10-02 15:00:00,20.13,20.15,20.12,20.13,15893.0,17.4993,17.5167,17.4906,17.4993,15893.0
2015-10-02 15:05:00,20.13,20.17,20.13,20.17,50284.0,17.4993,17.5341,17.4993,17.5341,50284.0
2015-10-02 15:10:00,20.17,20.19,20.17,20.19,22126.0,17.5341,17.5515,17.5341,17.5515,22126.0
2015-10-02 15:15:00,20.19,20.2,20.18,20.19,48771.0,17.5515,17.5602,17.5428,17.5515,48771.0
2015-10-02 15:20:00,20.2,20.23,20.2,20.23,22886.0,17.5602,17.5863,17.5602,17.5863,22886.0
2015-10-02 15:25:00,20.23,20.25,20.23,20.25,42530.0,17.5863,17.6037,17.5863,17.6037,42530.0
2015-10-02 15:30:00,20.25,20.25,20.23,20.25,32887.0,17.6037,17.6037,17.5863,17.6037,32887.0
2015-10-02 15:35:00,20.26,20.29,20.26,20.28,47548.0,17.6123,17.6384,17.6123,17.6297,47548.0
2015-10-02 15:40:00,20.28,20.32,20.27,20.31,54317.0,17.6297,17.6645,17.621,17.6558,54317.0
2015-10-02 15:45:00,20.32,20.38,20.31,20.38,95730.0,17.6645,17.7167,17.6558,17.7167,95730.0
2015-10-02 15:50:00,20.38,20.45,20.38,20.44,127476.0,17.7167,17.7775,17.7167,17.7688,127476.0
2015-10-02 15:55:00,20.44,20.5,20.39,20.46,496318.0,17.7688,17.821,17.7254,17.7862,496318.0
2015-10-05 09:30:00,20.54,20.7,20.48,20.66,170387.0,17.8558,17.9948,17.8036,17.9601,170387.0
2015-10-05 09:35:00,20.66,20.84,20.66,20.72,87861.0,17.9601,18.1165,17.9601,18.0122,87861.0
2015-10-05 09:40:00,20.73,20.81,20.72,20.81,43069.0,18.0209,18.0905,18.0122,18.0905,43069.0
2015-10-05 09:45:00,20.81,20.96,20.8,20.91,61773.0,18.0905,18.2209,18.0818,18.1774,61773.0
2015-10-05 09:50:00,20.91,20.95,20.84,20.84,47312.0,18.1774,18.2122,18.1165,18.1165,47312.0
2015-10-05 09:55:00,20.84,20.86,20.76,20.84,21153.0,18.1165,18.1339,18.047,18.1165,21153.0
2015-10-05 10:00:00,20.84,20.88,20.82,20.88,21074.0,18.1165,18.1513,18.0992,18.1513,21074.0
2015-10-05 10:05:00,20.87,20.87,20.76,20.76,33783.0,18.1426,18.1426,18.047,18.047,33783.0
2015-10-05 10:10:00,20.77,20.86,20.77,20.86,21517.0,18.0557,18.1339,18.0557,18.1339,21517.0
2015-10-05 10:15:00,20.85,20.88,20.8,20.8,28742.0,18.1252,18.1513,18.0818,18.0818,28742.0
2015-10-05 10:20:00,20.81,20.83,20.78,20.79,19114.0,18.0905,18.1079,18.0644,18.0731,19114.0
2015-10-05 10:25:00,20.78,20.78,20.62,20.7,55158.0,18.0644,18.0644,17.9253,17.9948,55158.0
2015-10-05 10:30:00,20.7,20.71,20.65,20.71,23007.0,17.9948,18.0035,17.9514,18.0035,23007.0
2015-10-05 10:35:00,20.73,20.77,20.69,20.72,24961.0,18.0209,18.0557,17.9862,18.0122,24961.0
2015-10-05 10:40:00,20.72,20.74,20.65,20.66,28542.0,18.0122,18.0296,17.9514,17.9601,28542.0
2015-10-05 10:45:00,20.67,20.71,20.66,20.71,11510.0,17.9688,18.0035,17.9601,18.0035,11510.0
2015-10-05 10:50:00,20.71,20.78,20.71,20.78,39942.0,18.0035,18.0644,18.0035,18.0644,39942.0
2015-10-05 10:55:00,20.79,20.8,20.75,20.77,17887.0,18.0731,18.0818,18.0383,18.0557,17887.0
2015-10-05 11:00:00,20.77,20.79,20.74,20.79,31809.0,18.0557,18.0731,18.0296,18.0731,31809.0
2015-10-05 11:05:00,20.78,20.8,20.75,20.8,29993.0,18.0644,18.0818,18.0383,18.0818,29993.0
2015-10-05 11:10:00,20.81,20.81,20.72,20.74,19273.0,18.0905,18.0905,18.0122,18.0296,19273.0
2015-10-05 11:15:00,20.74,20.84,20.74,20.84,21473.0,18.0296,18.1165,18.0296,18.1165,21473.0
2015-10-05 11:20:00,20.83,20.86,20.82,20.84,11519.0,18.1079,18.1339,18.0992,18.1165,11519.0
2015-10-05 11:25:00,20.84,20.9,20.84,20.9,22362.0,18.1165,18.1687,18.1165,18.1687,22362.0
2015-10-05 11:30:00,20.9,20.95,20.88,20.91,57719.0,18.1687,18.2122,18.1513,18.1774,57719.0
2015-10-05 11:35:00,20.92,20.93,20.88,20.88,20679.0,18.1861,18.1948,18.1513,18.1513,20679.0
2015-10-05 11:40:00,20.89,20.93,20.87,20.92,21800.0,18.16,18.1948,18.1426,18.1861,21800.0
2015-10-05 11:45:00,20.91,20.93,20.87,20.88,73382.0,18.1774,18.1948,18.1426,18.1513,73382.0
2015-10-05 11:50:00,20.88,20.88,20.81,20.83,30138.0,18.1513,18.1513,18.0905,18.1079,30138.0
2015-10-05 11:55:00,20.83,20.85,20.82,20.84,29839.0,18.1079,18.1252,18.0992,18.1165,29839.0
2015-10-05 12:00:00,20.84,20.85,20.69,20.7,39000.0,18.1165,18.1252,17.9862,17.9948,39000.0
2015-10-05 12:05:00,20.7,20.75,20.67,20.73,19566.0,17.9948,18.0383,17.9688,18.0209,19566.0
2015-10-05 12:10:00,20.74,20.75,20.69,20.72,29899.0,18.0296,18.0383,17.9862,18.0122,29899.0
2015-10-05 12:15:00,20.72,20.78,20.72,20.76,11300.0,18.0122,18.0644,18.0122,18.047,11300.0
2015-10-05 12:20:00,20.76,20.76,20.73,20.75,14819.0,18.047,18.047,18.0209,18.0383,14819.0
2015-10-05 12:25:00,20.75,20.76,20.74,20.76,8900.0,18.0383,18.047,18.0296,18.047,8900.0
2015-10-05 12:30:00,20.76,20.79,20.74,20.79,12563.0,18.047,18.0731,18.0296,18.0731,12563.0
2015-10-05 12:35:00,20.79,20.81,20.72,20.73,17814.0,18.0731,18.0905,18.0122,18.0209,17814.0
2015-10-05 12:40:00,20.73,20.73,20.68,20.72,10100.0,18.0209,18.0209,17.9775,18.0122,10100.0
2015-10-05 12:45:00,20.74,20.76,20.72,20.76,17746.0,18.0296,18.047,18.0122,18.047,17746.0
2015-10-05 12:50:00,20.76,20.79,20.75,20.79,14300.0,18.047,18.0731,18.0383,18.0731,14300.0
2015-10-05 12:55:00,20.78,20.78,20.74,20.74,13505.0,18.0644,18.0644,18.0296,18.0296,13505.0
2015-10-05 13:00:00,20.74,20.75,20.71,20.75,15560.0,18.0296,18.0383,18.0035,18.0383,15560.0
2015-10-05 13:05:00,20.75,20.78,20.74,20.78,6407.0,18.0383,18.0644,18.0296,18.0644,6407.0
2015-10-05 13:10:00,20.79,20.81,20.77,20.79,15200.0,18.0731,18.0905,18.0557,18.0731,15200.0
2015-10-05 13:15:00,20.81,20.83,20.77,20.81,13400.0,18.0905,18.1079,18.0557,18.0905,13400.0
2015-10-05 13:20:00,20.83,20.85,20.81,20.84,39823.0,18.1079,18.1252,18.0905,18.1165,39823.0
2015-10-05 13:25:00,20.83,20.86,20.82,20.85,12908.0,18.1079,18.1339,18.0992,18.1252,12908.0
2015-10-05 13:30:00,20.85,20.85,20.84,20.85,17850.0,18.1252,18.1252,18.1165,18.1252,17850.0
2015-10-05 13:35:00,20.85,20.85,20.83,20.85,9281.0,18.1252,18.1252,18.1079,18.1252,9281.0
2015-10-05 13:40:00,20.84,20.88,20.83,20.85,18484.0,18.1165,18.1513,18.1079,18.1252,18484.0
2015-10-05 13:45:00,20.85,20.86,20.84,20.86,19400.0,18.1252,18.1339,18.1165,18.1339,19400.0
2015-10-05 13:50:00,20.85,20.87,20.85,20.86,16054.0,18.1252,18.1426,18.1252,18.1339,16054.0
2015-10-05 13:55:00,20.86,20.87,20.84,20.86,21210.0,18.1339,18.1426,18.1165,18.1339,21210.0
2015-10-05 14:00:00,20.85,20.86,20.82,20.83,18613.0,18.1252,18.1339,18.0992,18.1079,18613.0
2015-10-05 14:05:00,20.83,20.86,20.79,20.85,29219.0,18.1079,18.1339,18.0731,18.1252,29219.0
2015-10-05 14:10:00,20.85,20.88,20.82,20.88,24138.0,18.1252,18.1513,18.0992,18.1513,24138.0
2015-10-05 14:15:00,20.87,20.9,20.87,20.89,20213.0,18.1426,18.1687,18.1426,18.16,20213.0
2015-10-05 14:20:00,20.88,20.91,20.87,20.91,18669.0,18.1513,18.1774,18.1426,18.1774,18669.0
2015-10-05 14:25:00,20.9,20.9,20.82,20.85,21564.0,18.1687,18.1687,18.0992,18.1252,21564.0
2015-10-05 14:30:00,20.87,20.89,20.87,20.89,16000.0,18.1426,18.16,18.1426,18.16,16000.0
2015-10-05 14:35:00,20.89,20.89,20.87,20.87,12686.0,18.16,18.16,18.1426,18.1426,12686.0
2015-10-05 14:40:00,20.87,20.9,20.87,20.9,11300.0,18.1426,18.1687,18.1426,18.1687,11300.0
2015-10-05 14:45:00,20.91,20.94,20.9,20.92,40885.0,18.1774,18.2035,18.1687,18.1861,40885.0
2015-10-05 14:50:00,20.92,20.93,20.9,20.93,15715.0,18.1861,18.1948,18.1687,18.1948,15715.0
2015-10-05 14:55:00,20.94,20.94,20.91,20.92,20280.0,18.2035,18.2035,18.1774,18.1861,20280.0
2015-10-05 15:00:00,20.92,20.94,20.91,20.92,15923.0,18.1861,18.2035,18.1774,18.1861,15923.0
2015-10-05 15:05:00,20.91,20.96,20.91,20.96,19718.0,18.1774,18.2209,18.1774,18.2209,19718.0
2015-10-05 15:10:00,20.95,20.95,20.92,20.94,14730.0,18.2122,18.2122,18.1861,18.2035,14730.0
2015-10-05 15:15:00,20.95,20.95,20.9,20.91,28221.0,18.2122,18.2122,18.1687,18.1774,28221.0
2015-10-05 15:20:00,20.92,20.92,20.9,20.91,23524.0,18.1861,18.1861,18.1687,18.1774,23524.0
2015-10-05 15:25:00,20.91,20.93,20.91,20.92,33128.0,18.1774,18.1948,18.1774,18.1861,33128.0
2015-10-05 15:30:00,20.92,20.92,20.9,20.91,21999.0,18.1861,18.1861,18.1687,18.1774,21999.0
2015-10-05 15:35:00,20.91,20.93,20.9,20.93,33983.0,18.1774,18.1948,18.1687,18.1948,33983.0
2015-10-05 15:40:00,20.93,20.95,20.89,20.92,27101.0,18.1948,18.2122,18.16,18.1861,27101.0
2015-10-05 15:45:00,20.92,20.93,20.89,20.89,48904.0,18.1861,18.1948,18.16,18.16,48904.0
2015-10-05 15:50:00,20.89,20.9,20.88,20.9,22773.0,18.16,18.1687,18.1513,18.1687,22773.0
2015-10-05 15:55:00,20.9,20.95,20.78,20.8,373416.0,18.1687,18.2122,18.0644,18.0818,373416.0
2015-10-06 09:30:00,21.35,21.35,21.2,21.29,116508.0,18.5599,18.5599,18.4295,18.5077,116508.0
2015-10-06 09:35:00,21.31,21.4,21.31,21.39,37291.0,18.5251,18.6034,18.5251,18.5947,37291.0
2015-10-06 09:40:00,21.39,21.46,21.35,21.44,36024.0,18.5947,18.6555,18.5599,18.6381,36024.0
2015-10-06 09:45:00,21.44,21.44,21.29,21.37,48340.0,18.6381,18.6381,18.5077,18.5773,48340.0
2015-10-06 09:50:00,21.37,21.4,21.35,21.35,18079.0,18.5773,18.6034,18.5599,18.5599,18079.0
2015-10-06 09:55:00,21.35,21.39,21.33,21.39,22707.0,18.5599,18.5947,18.5425,18.5947,22707.0
2015-10-06 10:00:00,21.41,21.44,21.39,21.43,26482.0,18.6121,18.6381,18.5947,18.6294,26482.0
2015-10-06 10:05:00,21.42,21.48,21.42,21.47,37101.0,18.6208,18.6729,18.6208,18.6642,37101.0
2015-10-06 10:10:00,21.46,21.51,21.46,21.51,79766.0,18.6555,18.699,18.6555,18.699,79766.0
2015-10-06 10:15:00,21.5,21.5,21.41,21.48,44441.0,18.6903,18.6903,18.6121,18.6729,44441.0
2015-10-06 10:20:00,21.48,21.48,21.39,21.44,22204.0,18.6729,18.6729,18.5947,18.6381,22204.0
2015-10-06 10:25:00,21.47,21.49,21.42,21.43,17680.0,18.6642,18.6816,18.6208,18.6294,17680.0
2015-10-06 10:30:00,21.43,21.43,21.36,21.38,29731.0,18.6294,18.6294,18.5686,18.586,29731.0
2015-10-06 10:35:00,21.38,21.48,21.38,21.44,14807.0,18.586,18.6729,18.586,18.6381,14807.0
2015-10-06 10:40:00,21.44,21.48,21.43,21.44,28401.0,18.6381,18.6729,18.6294,18.6381,28401.0
2015-10-06 10:45:00,21.44,21.54,21.44,21.52,28170.0,18.6381,18.7251,18.6381,18.7077,28170.0
2015-10-06 10:50:00,21.53,21.53,21.46,21.52,26127.0,18.7164,18.7164,18.6555,18.7077,26127.0
2015-10-06 10:55:00,21.52,21.56,21.51,21.54,20319.0,18.7077,18.7425,18.699,18.7251,20319.0
2015-10-06 11:00:00,21.54,21.59,21.52,21.58,24598.0,18.7251,18.7685,18.7077,18.7598,24598.0
2015-10-06 11:05:00,21.58,21.62,21.56,21.62,25893.0,18.7598,18.7946,18.7425,18.7946,25893.0
2015-10-06 11:10:00,21.63,21.64,21.58,21.6,42156.0,18.8033,18.812,18.7598,18.7772,42156.0
2015-10-06 11:15:00,21.6,21.6,21.56,21.59,17192.0,18.7772,18.7772,18.7425,18.7685,17192.0
2015-10-06 11:20:00,21.59,21.63,21.57,21.58,35730.0,18.7685,18.8033,18.7511,18.7598,35730.0
2015-10-06 11:25:00,21.6,21.64,21.58,21.6,35473.0,18.7772,18.812,18.7598,18.7772,35473.0
2015-10-06 11:30:00,21.61,21.63,21.55,21.57,23130.0,18.7859,18.8033,18.7338,18.7511,23130.0
2015-10-06 11:35:00,21.58,21.59,21.51,21.51,34098.0,18.7598,18.7685,18.699,18.699,34098.0
2015-10-06 11:40:00,21.51,21.52,21.44,21.45,24001.0,18.699,18.7077,18.6381,18.6468,24001.0
2015-10-06 11:45:00,21.44,21.45,21.39,21.42,43927.0,18.6381,18.6468,18.5947,18.6208,43927.0
2015-10-06 11:50:00,21.42,21.49,21.42,21.46,38843.0,18.6208,18.6816,18.6208,18.6555,38843.0
2015-10-06 11:55:00,21.46,21.49,21.44,21.46,28267.0,18.6555,18.6816,18.6381,18.6555,28267.0
2015-10-06 12:00:00,21.47,21.49,21.47,21.48,26862.0,18.6642,18.6816,18.6642,18.6729,26862.0
2015-10-06 12:05:00,21.49,21.5,21.45,21.48,21649.0,18.6816,18.6903,18.6468,18.6729,21649.0
2015-10-06 12:10:00,21.5,21.5,21.45,21.47,19402.0,18.6903,18.6903,18.6468,18.6642,19402.0
2015-10-06 12:15:00,21.47,21.5,21.47,21.47,19766.0,18.6642,18.6903,18.6642,18.6642,19766.0
2015-10-06 12:20:00,21.47,21.49,21.45,21.47,25019.0,18.6642,18.6816,18.6468,18.6642,25019.0
2015-10-06 12:25:00,21.47,21.49,21.46,21.47,25473.0,18.6642,18.6816,18.6555,18.6642,25473.0
2015-10-06 12:30:00,21.47,21.48,21.42,21.42,21165.0,18.6642,18.6729,18.6208,18.6208,21165.0
2015-10-06 12:35:00,21.44,21.44,21.34,21.35,29511.0,18.6381,18.6381,18.5512,18.5599,29511.0
2015-10-06 12:40:00,21.36,21.37,21.32,21.32,14613.0,18.5686,18.5773,18.5338,18.5338,14613.0
2015-10-06 12:45:00,21.31,21.32,21.2,21.2,48645.0,18.5251,18.5338,18.4295,18.4295,48645.0
2015-10-06 12:50:00,21.2,21.2,21.13,21.19,37294.0,18.4295,18.4295,18.3686,18.4208,37294.0
2015-10-06 12:55:00,21.18,21.21,21.17,21.17,13345.0,18.4121,18.4382,18.4034,18.4034,13345.0
2015-10-06 13:00:00,21.17,21.26,21.17,21.26,32383.0,18.4034,18.4817,18.4034,18.4817,32383.0
2015-10-06 13:05:00,21.25,21.26,21.23,21.25,14627.0,18.473,18.4817,18.4556,18.473,14627.0
2015-10-06 13:10:00,21.25,21.3,21.23,21.28,38937.0,18.473,18.5164,18.4556,18.499,38937.0
2015-10-06 13:15:00,21.28,21.33,21.26,21.32,45736.0,18.499,18.5425,18.4817,18.5338,45736.0
2015-10-06 13:20:00,21.32,21.36,21.32,21.34,37822.0,18.5338,18.5686,18.5338,18.5512,37822.0
2015-10-06 13:25:00,21.33,21.37,21.31,21.37,39506.0,18.5425,18.5773,18.5251,18.5773,39506.0
2015-10-06 13:30:00,21.37,21.37,21.32,21.34,24840.0,18.5773,18.5773,18.5338,18.5512,24840.0
2015-10-06 13:35:00,21.35,21.36,21.32,21.32,18083.0,18.5599,18.5686,18.5338,18.5338,18083.0
2015-10-06 13:40:00,21.31,21.31,21.23,21.23,25244.0,18.5251,18.5251,18.4556,18.4556,25244.0
2015-10-06 13:45:00,21.23,21.23,21.11,21.15,31062.0,18.4556,18.4556,18.3513,18.386,31062.0
2015-10-06 13:50:00,21.15,21.16,21.09,21.16,17028.0,18.386,18.3947,18.3339,18.3947,17028.0
2015-10-06 13:55:00,21.15,21.17,21.09,21.1,24876.0,18.386,18.4034,18.3339,18.3426,24876.0
2015-10-06 14:00:00,21.1,21.15,21.06,21.07,34570.0,18.3426,18.386,18.3078,18.3165,34570.0
2015-10-06 14:05:00,21.08,21.2,21.08,21.2,27476.0,18.3252,18.4295,18.3252,18.4295,27476.0
2015-10-06 14:10:00,21.2,21.23,21.16,21.22,15018.0,18.4295,18.4556,18.3947,18.4469,15018.0
2015-10-06 14:15:00,21.23,21.34,21.23,21.34,24616.0,18.4556,18.5512,18.4556,18.5512,24616.0
2015-10-06 14:20:00,21.34,21.36,21.34,21.35,8447.0,18.5512,18.5686,18.5512,18.5599,8447.0
2015-10-06 14:25:00,21.36,21.39,21.34,21.36,13312.0,18.5686,18.5947,18.5512,18.5686,13312.0
2015-10-06 14:30:00,21.35,21.39,21.35,21.36,20277.0,18.5599,18.5947,18.5599,18.5686,20277.0
2015-10-06 14:35:00,21.36,21.37,21.31,21.31,10844.0,18.5686,18.5773,18.5251,18.5251,10844.0
2015-10-06 14:40:00,21.3,21.37,21.28,21.35,20938.0,18.5164,18.5773,18.499,18.5599,20938.0
2015-10-06 14:45:00,21.35,21.35,21.31,21.32,11200.0,18.5599,18.5599,18.5251,18.5338,11200.0
2015-10-06 14:50:00,21.32,21.33,21.27,21.29,9442.0,18.5338,18.5425,18.4904,18.5077,9442.0
2015-10-06 14:55:00,21.29,21.3,21.22,21.23,14384.0,18.5077,18.5164,18.4469,18.4556,14384.0
2015-10-06 15:00:00,21.24,21.3,21.23,21.3,18670.0,18.4643,18.5164,18.4556,18.5164,18670.0
2015-10-06 15:05:00,21.3,21.34,21.3,21.32,21500.0,18.5164,18.5512,18.5164,18.5338,21500.0
2015-10-06 15:10:00,21.32,21.4,21.32,21.39,27567.0,18.5338,18.6034,18.5338,18.5947,27567.0
2015-10-06 15:15:00,21.39,21.4,21.34,21.39,12374.0,18.5947,18.6034,18.5512,18.5947,12374.0
2015-10-06 15:20:00,21.38,21.41,21.38,21.4,19076.0,18.586,18.6121,18.586,18.6034,19076.0
2015-10-06 15:25:00,21.4,21.42,21.4,21.41,17545.0,18.6034,18.6208,18.6034,18.6121,17545.0
2015-10-06 15:30:00,21.42,21.42,21.41,21.41,46027.0,18.6208,18.6208,18.6121,18.6121,46027.0
2015-10-06 15:35:00,21.41,21.45,21.39,21.44,54614.0,18.6121,18.6468,18.5947,18.6381,54614.0
2015-10-06 15:40:00,21.44,21.49,21.39,21.39,54040.0,18.6381,18.6816,18.5947,18.5947,54040.0
2015-10-06 15:45:00,21.4,21.42,21.37,21.42,50804.0,18.6034,18.6208,18.5773,18.6208,50804.0
2015-10-06 15:50:00,21.41,21.41,21.38,21.4,102696.0,18.6121,18.6121,18.586,18.6034,102696.0
2015-10-06 15:55:00,21.41,21.44,21.38,21.39,110205.0,18.6121,18.6381,18.586,18.5947,110205.0
2015-10-07 09:30:00,21.55,21.55,21.26,21.41,86145.0,18.7338,18.7338,18.4817,18.6121,86145.0
2015-10-07 09:35:00,21.41,21.5,21.4,21.5,69546.0,18.6121,18.6903,18.6034,18.6903,69546.0
2015-10-07 09:40:00,21.51,21.52,21.42,21.43,41067.0,18.699,18.7077,18.6208,18.6294,41067.0
2015-10-07 09:45:00,21.42,21.42,21.26,21.26,86336.0,18.6208,18.6208,18.4817,18.4817,86336.0
2015-10-07 09:50:00,21.25,21.26,21.09,21.1,82861.0,18.473,18.4817,18.3339,18.3426,82861.0
2015-10-07 09:55:00,21.11,21.15,21.06,21.13,29250.0,18.3513,18.386,18.3078,18.3686,29250.0
2015-10-07 10:00:00,21.13,21.22,21.07,21.08,35203.0,18.3686,18.4469,18.3165,18.3252,35203.0
2015-10-07 10:05:00,21.07,21.1,20.96,21.05,36176.0,18.3165,18.3426,18.2209,18.2991,36176.0
2015-10-07 10:10:00,21.05,21.06,20.99,21.04,27391.0,18.2991,18.3078,18.2469,18.2904,27391.0
2015-10-07 10:15:00,21.04,21.08,20.99,21.02,29480.0,18.2904,18.3252,18.2469,18.273,29480.0
2015-10-07 10:20:00,21.02,21.14,21.01,21.1,32882.0,18.273,18.3773,18.2643,18.3426,32882.0
2015-10-07 10:25:00,21.1,21.14,21.06,21.14,28055.0,18.3426,18.3773,18.3078,18.3773,28055.0
2015-10-07 10:30:00,21.14,21.14,21.02,21.09,31335.0,18.3773,18.3773,18.273,18.3339,31335.0
2015-10-07 10:35:00,21.09,21.15,21.08,21.13,23019.0,18.3339,18.386,18.3252,18.3686,23019.0
2015-10-07 10:40:00,21.13,21.13,20.95,20.99,25552.0,18.3686,18.3686,18.2122,18.2469,25552.0
2015-10-07 10:45:00,20.97,21.04,20.95,20.98,30988.0,18.2296,18.2904,18.2122,18.2383,30988.0
2015-10-07 10:50:00,20.99,21.11,20.99,21.08,14366.0,18.2469,18.3513,18.2469,18.3252,14366.0
2015-10-07 10:55:00,21.09,21.19,21.05,21.19,20446.0,18.3339,18.4208,18.2991,18.4208,20446.0
2015-10-07 11:00:00,21.19,21.2,21.13,21.13,15428.0,18.4208,18.4295,18.3686,18.3686,15428.0
2015-10-07 11:05:00,21.13,21.16,21.09,21.11,14119.0,18.3686,18.3947,18.3339,18.3513,14119.0
2015-10-07 11:10:00,21.12,21.15,21.1,21.1,16094.0,18.36,18.386,18.3426,18.3426,16094.0
2015-10-07 11:15:00,21.09,21.15,21.09,21.15,16211.0,18.3339,18.386,18.3339,18.386,16211.0
2015-10-07 11:20:00,21.14,21.18,21.13,21.13,10200.0,18.3773,18.4121,18.3686,18.3686,10200.0
2015-10-07 11:25:00,21.13,21.13,21.06,21.07,21987.0,18.3686,18.3686,18.3078,18.3165,21987.0
2015-10-07 11:30:00,21.06,21.11,21.03,21.08,17839.0,18.3078,18.3513,18.2817,18.3252,17839.0
2015-10-07 11:35:00,21.09,21.13,21.09,21.09,14530.0,18.3339,18.3686,18.3339,18.3339,14530.0
2015-10-07 11:40:00,21.09,21.09,21.01,21.04,12021.0,18.3339,18.3339,18.2643,18.2904,12021.0
2015-10-07 11:45:00,21.04,21.1,21.04,21.06,6700.0,18.2904,18.3426,18.2904,18.3078,6700.0
2015-10-07 11:50:00,21.06,21.08,21.05,21.08,8660.0,18.3078,18.3252,18.2991,18.3252,8660.0
2015-10-07 11:55:00,21.09,21.2,21.08,21.2,43472.0,18.3339,18.4295,18.3252,18.4295,43472.0
2015-10-07 12:00:00,21.2,21.24,21.16,21.18,21743.0,18.4295,18.4643,18.3947,18.4121,21743.0
2015-10-07 12:05:00,21.2,21.2,21.12,21.13,5800.0,18.4295,18.4295,18.36,18.3686,5800.0
2015-10-07 12:10:00,21.13,21.23,21.13,21.22,11505.0,18.3686,18.4556,18.3686,18.4469,11505.0
2015-10-07 12:15:00,21.21,21.21,21.13,21.14,12960.0,18.4382,18.4382,18.3686,18.3773,12960.0
2015-10-07 12:20:00,21.14,21.14,21.1,21.12,17695.0,18.3773,18.3773,18.3426,18.36,17695.0
2015-10-07 12:25:00,21.11,21.11,21.08,21.08,15305.0,18.3513,18.3513,18.3252,18.3252,15305.0
2015-10-07 12:30:00,21.08,21.11,21.08,21.09,12800.0,18.3252,18.3513,18.3252,18.3339,12800.0
2015-10-07 12:35:00,21.1,21.15,21.09,21.09,10386.0,18.3426,18.386,18.3339,18.3339,10386.0
2015-10-07 12:40:00,21.09,21.12,21.05,21.12,27600.0,18.3339,18.36,18.2991,18.36,27600.0
2015-10-07 12:45:00,21.12,21.14,21.05,21.07,17689.0,18.36,18.3773,18.2991,18.3165,17689.0
2015-10-07 12:50:00,21.07,21.07,21.02,21.04,13867.0,18.3165,18.3165,18.273,18.2904,13867.0
2015-10-07 12:55:00,21.04,21.08,21.04,21.08,12700.0,18.2904,18.3252,18.2904,18.3252,12700.0
2015-10-07 13:00:00,21.08,21.15,21.08,21.13,15238.0,18.3252,18.386,18.3252,18.3686,15238.0
2015-10-07 13:05:00,21.12,21.21,21.12,21.19,14024.0,18.36,18.4382,18.36,18.4208,14024.0
2015-10-07 13:10:00,21.19,21.23,21.17,21.23,19182.0,18.4208,18.4556,18.4034,18.4556,19182.0
2015-10-07 13:15:00,21.23,21.24,21.2,21.2,9050.0,18.4556,18.4643,18.4295,18.4295,9050.0
2015-10-07 13:20:00,21.21,21.23,21.2,21.23,20765.0,18.4382,18.4556,18.4295,18.4556,20765.0
2015-10-07 13:25:00,21.21,21.32,21.21,21.32,15801.0,18.4382,18.5338,18.4382,18.5338,15801.0
2015-10-07 13:30:00,21.32,21.36,21.32,21.35,14103.0,18.5338,18.5686,18.5338,18.5599,14103.0
2015-10-07 13:35:00,21.37,21.38,21.32,21.32,8700.0,18.5773,18.586,18.5338,18.5338,8700.0
2015-10-07 13:40:00,21.33,21.37,21.33,21.37,17401.0,18.5425,18.5773,18.5425,18.5773,17401.0
2015-10-07 13:45:00,21.36,21.44,21.36,21.42,13620.0,18.5686,18.6381,18.5686,18.6208,13620.0
2015-10-07 13:50:00,21.42,21.45,21.42,21.44,2400.0,18.6208,18.6468,18.6208,18.6381,2400.0
2015-10-07 13:55:00,21.44,21.52,21.44,21.52,14479.0,18.6381,18.7077,18.6381,18.7077,14479.0
2015-10-07 14:00:00,21.51,21.54,21.51,21.51,15033.0,18.699,18.7251,18.699,18.699,15033.0
2015-10-07 14:05:00,21.51,21.51,21.45,21.46,58167.0,18.699,18.699,18.6468,18.6555,58167.0
2015-10-07 14:10:00,21.45,21.49,21.45,21.47,8447.0,18.6468,18.6816,18.6468,18.6642,8447.0
2015-10-07 14:15:00,21.48,21.49,21.45,21.49,16900.0,18.6729,18.6816,18.6468,18.6816,16900.0
2015-10-07 14:20:00,21.49,21.49,21.41,21.43,10400.0,18.6816,18.6816,18.6121,18.6294,10400.0
2015-10-07 14:25:00,21.43,21.43,21.36,21.39,10628.0,18.6294,18.6294,18.5686,18.5947,10628.0
2015-10-07 14:30:00,21.42,21.43,21.33,21.33,8779.0,18.6208,18.6294,18.5425,18.5425,8779.0
2015-10-07 14:35:00,21.35,21.37,21.31,21.32,15341.0,18.5599,18.5773,18.5251,18.5338,15341.0
2015-10-07 14:40:00,21.33,21.38,21.32,21.33,7619.0,18.5425,18.586,18.5338,18.5425,7619.0
2015-10-07 14:45:00,21.33,21.33,21.3,21.3,6189.0,18.5425,18.5425,18.5164,18.5164,6189.0
2015-10-07 14:50:00,21.29,21.3,21.28,21.3,12084.0,18.5077,18.5164,18.499,18.5164,12084.0
2015-10-07 14:55:00,21.3,21.35,21.3,21.34,22141.0,18.5164,18.5599,18.5164,18.5512,22141.0
2015-10-07 15:00:00,21.34,21.37,21.32,21.36,10455.0,18.5512,18.5773,18.5338,18.5686,10455.0
2015-10-07 15:05:00,21.36,21.39,21.36,21.38,17102.0,18.5686,18.5947,18.5686,18.586,17102.0
2015-10-07 15:10:00,21.37,21.42,21.37,21.42,4150.0,18.5773,18.6208,18.5773,18.6208,4150.0
2015-10-07 15:15:00,21.42,21.46,21.39,21.44,26931.0,18.6208,18.6555,18.5947,18.6381,26931.0
2015-10-07 15:20:00,21.44,21.45,21.4,21.4,28453.0,18.6381,18.6468,18.6034,18.6034,28453.0
2015-10-07 15:25:00,21.4,21.42,21.36,21.38,14799.0,18.6034,18.6208,18.5686,18.586,14799.0
2015-10-07 15:30:00,21.38,21.42,21.38,21.41,10568.0,18.586,18.6208,18.586,18.6121,10568.0
2015-10-07 15:35:00,21.41,21.43,21.41,21.42,10275.0,18.6121,18.6294,18.6121,18.6208,10275.0
2015-10-07 15:40:00,21.42,21.44,21.42,21.44,20248.0,18.6208,18.6381,18.6208,18.6381,20248.0
2015-10-07 15:45:00,21.43,21.43,21.4,21.4,16432.0,18.6294,18.6294,18.6034,18.6034,16432.0
2015-10-07 15:50:00,21.39,21.41,21.39,21.41,4866.0,18.5947,18.6121,18.5947,18.6121,4866.0
2015-10-07 15:55:00,21.41,21.41,21.37,21.37,49514.0,18.6121,18.6121,18.5773,18.5773,49514.0
2015-10-08 09:30:00,21.0,21.1,20.97,21.08,45590.0,18.2556,18.3426,18.2296,18.3252,45590.0
2015-10-08 09:35:00,21.08,21.15,21.04,21.05,38087.0,18.3252,18.386,18.2904,18.2991,38087.0
2015-10-08 09:40:00,21.03,21.05,20.89,20.9,55199.0,18.2817,18.2991,18.16,18.1687,55199.0
2015-10-08 09:45:00,20.91,20.99,20.88,20.99,33288.0,18.1774,18.2469,18.1513,18.2469,33288.0
2015-10-08 09:50:00,21.0,21.03,20.96,21.03,18126.0,18.2556,18.2817,18.2209,18.2817,18126.0
2015-10-08 09:55:00,21.05,21.05,20.96,20.97,10620.0,18.2991,18.2991,18.2209,18.2296,10620.0
2015-10-08 10:00:00,20.98,21.02,20.98,20.98,20897.0,18.2383,18.273,18.2383,18.2383,20897.0
2015-10-08 10:05:00,20.98,21.04,20.98,21.02,10833.0,18.2383,18.2904,18.2383,18.273,10833.0
2015-10-08 10:10:00,21.02,21.22,21.02,21.21,34979.0,18.273,18.4469,18.273,18.4382,34979.0
2015-10-08 10:15:00,21.21,21.27,21.16,21.18,21927.0,18.4382,18.4904,18.3947,18.4121,21927.0
2015-10-08 10:20:00,21.17,21.24,21.15,21.22,9128.0,18.4034,18.4643,18.386,18.4469,9128.0
2015-10-08 10:25:00,21.22,21.22,21.14,21.14,10800.0,18.4469,18.4469,18.3773,18.3773,10800.0
2015-10-08 10:30:00,21.16,21.21,21.14,21.15,39671.0,18.3947,18.4382,18.3773,18.386,39671.0
2015-10-08 10:35:00,21.17,21.24,21.17,21.2,13400.0,18.4034,18.4643,18.4034,18.4295,13400.0
2015-10-08 10:40:00,21.21,21.24,21.2,21.23,17436.0,18.4382,18.4643,18.4295,18.4556,17436.0
2015-10-08 10:45:00,21.22,21.26,21.14,21.14,24339.0,18.4469,18.4817,18.3773,18.3773,24339.0
2015-10-08 10:50:00,21.15,21.18,21.14,21.18,20683.0,18.386,18.4121,18.3773,18.4121,20683.0
2015-10-08 10:55:00,21.18,21.2,21.18,21.2,9500.0,18.4121,18.4295,18.4121,18.4295,9500.0
2015-10-08 11:00:00,21.21,21.23,21.14,21.16,10900.0,18.4382,18.4556,18.3773,18.3947,10900.0
2015-10-08 11:05:00,21.17,21.23,21.17,21.22,9497.0,18.4034,18.4556,18.4034,18.4469,9497.0
2015-10-08 11:10:00,21.22,21.26,21.21,21.23,19988.0,18.4469,18.4817,18.4382,18.4556,19988.0
2015-10-08 11:15:00,21.23,21.23,21.14,21.15,12300.0,18.4556,18.4556,18.3773,18.386,12300.0
2015-10-08 11:20:00,21.16,21.18,21.15,21.17,7800.0,18.3947,18.4121,18.386,18.4034,7800.0
2015-10-08 11:25:00,21.17,21.24,21.17,21.24,14265.0,18.4034,18.4643,18.4034,18.4643,14265.0
2015-10-08 11:30:00,21.24,21.29,21.22,21.29,5612.0,18.4643,18.5077,18.4469,18.5077,5612.0
2015-10-08 11:35:00,21.29,21.37,21.28,21.37,25310.0,18.5077,18.5773,18.499,18.5773,25310.0
2015-10-08 11:40:00,21.36,21.37,21.32,21.35,21327.0,18.5686,18.5773,18.5338,18.5599,21327.0
2015-10-08 11:45:00,21.34,21.38,21.33,21.36,24610.0,18.5512,18.586,18.5425,18.5686,24610.0
2015-10-08 11:50:00,21.37,21.42,21.36,21.4,11767.0,18.5773,18.6208,18.5686,18.6034,11767.0
2015-10-08 11:55:00,21.42,21.42,21.4,21.4,14300.0,18.6208,18.6208,18.6034,18.6034,14300.0
2015-10-08 12:00:00,21.41,21.48,21.41,21.48,14549.0,18.6121,18.6729,18.6121,18.6729,14549.0
2015-10-08 12:05:00,21.49,21.49,21.41,21.43,15903.0,18.6816,18.6816,18.6121,18.6294,15903.0
2015-10-08 12:10:00,21.44,21.45,21.42,21.42,9415.0,18.6381,18.6468,18.6208,18.6208,9415.0
2015-10-08 12:15:00,21.41,21.44,21.41,21.44,16609.0,18.6121,18.6381,18.6121,18.6381,16609.0
2015-10-08 12:20:00,21.44,21.44,21.4,21.42,6400.0,18.6381,18.6381,18.6034,18.6208,6400.0
2015-10-08 12:25:00,21.41,21.41,21.37,21.37,9579.0,18.6121,18.6121,18.5773,18.5773,9579.0
2015-10-08 12:30:00,21.37,21.38,21.35,21.36,10744.0,18.5773,18.586,18.5599,18.5686,10744.0
2015-10-08 12:35:00,21.36,21.42,21.36,21.41,7600.0,18.5686,18.6208,18.5686,18.6121,7600.0
2015-10-08 12:40:00,21.42,21.45,21.42,21.43,6534.0,18.6208,18.6468,18.6208,18.6294,6534.0
2015-10-08 12:45:00,21.43,21.43,21.34,21.35,6254.0,18.6294,18.6294,18.5512,18.5599,6254.0
2015-10-08 12:50:00,21.36,21.38,21.33,21.38,7321.0,18.5686,18.586,18.5425,18.586,7321.0
2015-10-08 12:55:00,21.39,21.42,21.39,21.41,4800.0,18.5947,18.6208,18.5947,18.6121,4800.0
2015-10-08 13:00:00,21.43,21.46,21.43,21.46,6952.0,18.6294,18.6555,18.6294,18.6555,6952.0
2015-10-08 13:05:00,21.46,21.52,21.45,21.52,9445.0,18.6555,18.7077,18.6468,18.7077,9445.0
2015-10-08 13:10:00,21.51,21.51,21.47,21.48,14500.0,18.699,18.699,18.6642,18.6729,14500.0
2015-10-08 13:15:00,21.49,21.52,21.47,21.52,17330.0,18.6816,18.7077,18.6642,18.7077,17330.0
2015-10-08 13:20:00,21.52,21.53,21.51,21.53,17173.0,18.7077,18.7164,18.699,18.7164,17173.0
2015-10-08 13:25:00,21.52,21.54,21.5,21.51,9488.0,18.7077,18.7251,18.6903,18.699,9488.0
2015-10-08 13:30:00,21.53,21.53,21.5,21.5,7300.0,18.7164,18.7164,18.6903,18.6903,7300.0
2015-10-08 13:35:00,21.51,21.53,21.51,21.53,6237.0,18.699,18.7164,18.699,18.7164,6237.0
2015-10-08 13:40:00,21.53,21.55,21.51,21.54,5700.0,18.7164,18.7338,18.699,18.7251,5700.0
2015-10-08 13:45:00,21.55,21.55,21.52,21.52,12150.0,18.7338,18.7338,18.7077,18.7077,12150.0
2015-10-08 13:50:00,21.51,21.54,21.5,21.51,11300.0,18.699,18.7251,18.6903,18.699,11300.0
2015-10-08 13:55:00,21.52,21.52,21.5,21.52,11150.0,18.7077,18.7077,18.6903,18.7077,11150.0
2015-10-08 14:00:00,21.52,21.74,21.49,21.73,54440.0,18.7077,18.8989,18.6816,18.8902,54440.0
2015-10-08 14:05:00,21.73,21.79,21.72,21.73,55502.0,18.8902,18.9424,18.8815,18.8902,55502.0
2015-10-08 14:10:00,21.74,21.78,21.72,21.74,24239.0,18.8989,18.9337,18.8815,18.8989,24239.0
2015-10-08 14:15:00,21.75,21.87,21.74,21.84,33973.0,18.9076,19.0119,18.8989,18.9859,33973.0
2015-10-08 14:20:00,21.85,21.86,21.7,21.71,46655.0,18.9946,19.0033,18.8642,18.8729,46655.0
2015-10-08 14:25:00,21.71,21.71,21.55,21.65,20672.0,18.8729,18.8729,18.7338,18.8207,20672.0
2015-10-08 14:30:00,21.66,21.69,21.61,21.65,30545.0,18.8294,18.8555,18.7859,18.8207,30545.0
2015-10-08 14:35:00,21.65,21.65,21.46,21.51,29323.0,18.8207,18.8207,18.6555,18.699,29323.0
2015-10-08 14:40:00,21.5,21.59,21.5,21.59,17025.0,18.6903,18.7685,18.6903,18.7685,17025.0
2015-10-08 14:45:00,21.59,21.59,21.51,21.57,17874.0,18.7685,18.7685,18.699,18.7511,17874.0
2015-10-08 14:50:00,21.57,21.59,21.53,21.59,35755.0,18.7511,18.7685,18.7164,18.7685,35755.0
2015-10-08 14:55:00,21.59,21.59,21.52,21.53,23230.0,18.7685,18.7685,18.7077,18.7164,23230.0
2015-10-08 15:00:00,21.52,21.54,21.5,21.52,17064.0,18.7077,18.7251,18.6903,18.7077,17064.0
2015-10-08 15:05:00,21.52,21.52,21.44,21.44,25449.0,18.7077,18.7077,18.6381,18.6381,25449.0
2015-10-08 15:10:00,21.44,21.46,21.42,21.42,25656.0,18.6381,18.6555,18.6208,18.6208,25656.0
2015-10-08 15:15:00,21.41,21.41,21.32,21.32,23920.0,18.6121,18.6121,18.5338,18.5338,23920.0
2015-10-08 15:20:00,21.31,21.31,21.19,21.19,38907.0,18.5251,18.5251,18.4208,18.4208,38907.0
2015-10-08 15:25:00,21.19,21.2,21.11,21.12,31935.0,18.4208,18.4295,18.3513,18.36,31935.0
2015-10-08 15:30:00,21.12,21.16,21.1,21.11,62300.0,18.36,18.3947,18.3426,18.3513,62300.0
2015-10-08 15:35:00,21.11,21.11,21.07,21.11,39092.0,18.3513,18.3513,18.3165,18.3513,39092.0
2015-10-08 15:40:00,21.12,21.17,21.1,21.11,42323.0,18.36,18.4034,18.3426,18.3513,42323.0
2015-10-08 15:45:00,21.11,21.11,21.03,21.06,31569.0,18.3513,18.3513,18.2817,18.3078,31569.0
2015-10-08 15:50:00,21.05,21.1,21.03,21.1,27663.0,18.2991,18.3426,18.2817,18.3426,27663.0
2015-10-08 15:55:00,21.1,21.1,20.95,20.96,207296.0,18.3426,18.3426,18.2122,18.2209,207296.0
2015-10-09 09:30:00,21.65,21.83,21.65,21.82,147452.0,18.8207,18.9772,18.8207,18.9685,147452.0
2015-10-09 09:35:00,21.82,21.84,21.7,21.74,120984.0,18.9685,18.9859,18.8642,18.8989,120984.0
2015-10-09 09:40:00,21.74,21.78,21.57,21.61,69183.0,18.8989,18.9337,18.7511,18.7859,69183.0
2015-10-09 09:45:00,21.62,21.64,21.57,21.64,38183.0,18.7946,18.812,18.7511,18.812,38183.0
2015-10-09 09:50:00,21.64,21.68,21.54,21.56,38927.0,18.812,18.8468,18.7251,18.7425,38927.0
2015-10-09 09:55:00,21.56,21.58,21.43,21.44,51252.0,18.7425,18.7598,18.6294,18.6381,51252.0
2015-10-09 10:00:00,21.47,21.56,21.47,21.56,9400.0,18.6642,18.7425,18.6642,18.7425,9400.0
2015-10-09 10:05:00,21.55,21.61,21.53,21.57,31449.0,18.7338,18.7859,18.7164,18.7511,31449.0
2015-10-09 10:10:00,21.56,21.64,21.54,21.59,29293.0,18.7425,18.812,18.7251,18.7685,29293.0
2015-10-09 10:15:00,21.6,21.65,21.59,21.63,12830.0,18.7772,18.8207,18.7685,18.8033,12830.0
2015-10-09 10:20:00,21.63,21.66,21.62,21.62,13115.0,18.8033,18.8294,18.7946,18.7946,13115.0
2015-10-09 10:25:00,21.63,21.65,21.58,21.6,28745.0,18.8033,18.8207,18.7598,18.7772,28745.0
2015-10-09 10:30:00,21.64,21.64,21.56,21.62,27315.0,18.812,18.812,18.7425,18.7946,27315.0
2015-10-09 10:35:00,21.61,21.62,21.57,21.58,11985.0,18.7859,18.7946,18.7511,18.7598,11985.0
2015-10-09 10:40:00,21.58,21.62,21.58,21.62,18307.0,18.7598,18.7946,18.7598,18.7946,18307.0
2015-10-09 10:45:00,21.63,21.75,21.61,21.67,93494.0,18.8033,18.9076,18.7859,18.8381,93494.0
2015-10-09 10:50:00,21.69,21.75,21.69,21.74,23247.0,18.8555,18.9076,18.8555,18.8989,23247.0
2015-10-09 10:55:00,21.74,21.77,21.74,21.77,36445.0,18.8989,18.925,18.8989,18.925,36445.0
2015-10-09 11:00:00,21.78,21.8,21.76,21.77,55360.0,18.9337,18.9511,18.9163,18.925,55360.0
2015-10-09 11:05:00,21.77,21.77,21.69,21.74,31255.0,18.925,18.925,18.8555,18.8989,31255.0
2015-10-09 11:10:00,21.75,21.77,21.72,21.76,20202.0,18.9076,18.925,18.8815,18.9163,20202.0
2015-10-09 11:15:00,21.76,21.8,21.76,21.78,52073.0,18.9163,18.9511,18.9163,18.9337,52073.0
2015-10-09 11:20:00,21.78,21.78,21.72,21.76,20458.0,18.9337,18.9337,18.8815,18.9163,20458.0
2015-10-09 11:25:00,21.76,21.8,21.76,21.79,34422.0,18.9163,18.9511,18.9163,18.9424,34422.0
2015-10-09 11:30:00,21.79,21.85,21.79,21.84,55163.0,18.9424,18.9946,18.9424,18.9859,55163.0
2015-10-09 11:35:00,21.83,21.87,21.82,21.87,32500.0,18.9772,19.0119,18.9685,19.0119,32500.0
2015-10-09 11:40:00,21.86,21.88,21.84,21.87,65208.0,19.0033,19.0206,18.9859,19.0119,65208.0
2015-10-09 11:45:00,21.87,21.87,21.81,21.81,34548.0,19.0119,19.0119,18.9598,18.9598,34548.0
2015-10-09 11:50:00,21.81,21.86,21.81,21.86,41741.0,18.9598,19.0033,18.9598,19.0033,41741.0
2015-10-09 11:55:00,21.86,21.93,21.86,21.89,40988.0,19.0033,19.0641,19.0033,19.0293,40988.0
2015-10-09 12:00:00,21.9,21.9,21.87,21.87,22590.0,19.038,19.038,19.0119,19.0119,22590.0
2015-10-09 12:05:00,21.87,21.87,21.79,21.81,25622.0,19.0119,19.0119,18.9424,18.9598,25622.0
2015-10-09 12:10:00,21.82,21.87,21.78,21.87,21202.0,18.9685,19.0119,18.9337,19.0119,21202.0
2015-10-09 12:15:00,21.87,21.87,21.83,21.85,14400.0,19.0119,19.0119,18.9772,18.9946,14400.0
2015-10-09 12:20:00,21.86,21.91,21.86,21.9,17093.0,19.0033,19.0467,19.0033,19.038,17093.0
2015-10-09 12:25:00,21.9,21.91,21.89,21.9,23735.0,19.038,19.0467,19.0293,19.038,23735.0
2015-10-09 12:30:00,21.9,21.91,21.89,21.91,14789.0,19.038,19.0467,19.0293,19.0467,14789.0
2015-10-09 12:35:00,21.91,21.93,21.9,21.91,29562.0,19.0467,19.0641,19.038,19.0467,29562.0
2015-10-09 12:40:00,21.91,21.92,21.91,21.92,16032.0,19.0467,19.0554,19.0467,19.0554,16032.0
2015-10-09 12:45:00,21.92,21.95,21.91,21.93,31687.0,19.0554,19.0815,19.0467,19.0641,31687.0
2015-10-09 12:50:00,21.94,21.94,21.9,21.91,11000.0,19.0728,19.0728,19.038,19.0467,11000.0
2015-10-09 12:55:00,21.92,21.94,21.92,21.92,10700.0,19.0554,19.0728,19.0554,19.0554,10700.0
2015-10-09 13:00:00,21.92,21.97,21.92,21.96,38238.0,19.0554,19.0989,19.0554,19.0902,38238.0
2015-10-09 13:05:00,21.95,21.97,21.9,21.94,19711.0,19.0815,19.0989,19.038,19.0728,19711.0
2015-10-09 13:10:00,21.94,21.97,21.92,21.92,32588.0,19.0728,19.0989,19.0554,19.0554,32588.0
2015-10-09 13:15:00,21.92,21.96,21.92,21.94,25200.0,19.0554,19.0902,19.0554,19.0728,25200.0
2015-10-09 13:20:00,21.94,21.96,21.92,21.96,39357.0,19.0728,19.0902,19.0554,19.0902,39357.0
2015-10-09 13:25:00,21.96,21.97,21.94,21.96,34557.0,19.0902,19.0989,19.0728,19.0902,34557.0
2015-10-09 13:30:00,21.97,22.0,21.97,21.99,26478.0,19.0989,19.125,19.0989,19.1163,26478.0
2015-10-09 13:35:00,21.98,21.98,21.96,21.97,18170.0,19.1076,19.1076,19.0902,19.0989,18170.0
2015-10-09 13:40:00,21.97,21.98,21.95,21.98,17069.0,19.0989,19.1076,19.0815,19.1076,17069.0
2015-10-09 13:45:00,21.98,22.03,21.98,22.03,24639.0,19.1076,19.151,19.1076,19.151,24639.0
2015-10-09 13:50:00,22.03,22.03,22.0,22.0,24180.0,19.151,19.151,19.125,19.125,24180.0
2015-10-09 13:55:00,22.0,22.02,22.0,22.0,13200.0,19.125,19.1423,19.125,19.125,13200.0
2015-10-09 14:00:00,22.0,22.02,22.0,22.01,14398.0,19.125,19.1423,19.125,19.1336,14398.0
2015-10-09 14:05:00,22.01,22.02,21.93,21.96,22887.0,19.1336,19.1423,19.0641,19.0902,22887.0
2015-10-09 14:10:00,21.97,21.97,21.94,21.95,13400.0,19.0989,19.0989,19.0728,19.0815,13400.0
2015-10-09 14:15:00,21.94,21.97,21.9,21.9,28700.0,19.0728,19.0989,19.038,19.038,28700.0
2015-10-09 14:20:00,21.89,21.9,21.75,21.79,26510.0,19.0293,19.038,18.9076,18.9424,26510.0
2015-10-09 14:25:00,21.8,21.86,21.8,21.86,10688.0,18.9511,19.0033,18.9511,19.0033,10688.0
2015-10-09 14:30:00,21.86,21.88,21.85,21.88,5200.0,19.0033,19.0206,18.9946,19.0206,5200.0
2015-10-09 14:35:00,21.87,21.9,21.85,21.88,18317.0,19.0119,19.038,18.9946,19.0206,18317.0
2015-10-09 14:40:00,21.91,21.94,21.91,21.91,5057.0,19.0467,19.0728,19.0467,19.0467,5057.0
2015-10-09 14:45:00,21.91,21.94,21.91,21.94,4027.0,19.0467,19.0728,19.0467,19.0728,4027.0
2015-10-09 14:50:00,21.93,21.93,21.91,21.91,12538.0,19.0641,19.0641,19.0467,19.0467,12538.0
2015-10-09 14:55:00,21.91,21.93,21.89,21.89,10058.0,19.0467,19.0641,19.0293,19.0293,10058.0
2015-10-09 15:00:00,21.89,21.91,21.87,21.9,17710.0,19.0293,19.0467,19.0119,19.038,17710.0
2015-10-09 15:05:00,21.92,21.92,21.92,21.92,4100.0,19.0554,19.0554,19.0554,19.0554,4100.0
2015-10-09 15:10:00,21.93,21.97,21.93,21.97,20264.0,19.0641,19.0989,19.0641,19.0989,20264.0
2015-10-09 15:15:00,21.98,22.0,21.97,21.97,21164.0,19.1076,19.125,19.0989,19.0989,21164.0
2015-10-09 15:20:00,21.97,22.01,21.97,22.0,39360.0,19.0989,19.1336,19.0989,19.125,39360.0
2015-10-09 15:25:00,22.0,22.03,21.96,21.99,31166.0,19.125,19.151,19.0902,19.1163,31166.0
2015-10-09 15:30:00,21.99,22.04,21.99,22.02,67423.0,19.1163,19.1597,19.1163,19.1423,67423.0
2015-10-09 15:35:00,22.02,22.02,22.0,22.0,49297.0,19.1423,19.1423,19.125,19.125,49297.0
2015-10-09 15:40:00,22.01,22.06,22.01,22.06,78462.0,19.1336,19.1771,19.1336,19.1771,78462.0
2015-10-09 15:45:00,22.06,22.09,22.05,22.07,73667.0,19.1771,19.2032,19.1684,19.1858,73667.0
2015-10-09 15:50:00,22.08,22.08,22.01,22.03,63745.0,19.1945,19.1945,19.1336,19.151,63745.0
2015-10-09 15:55:00,22.04,22.11,21.96,22.01,545730.0,19.1597,19.2206,19.0902,19.1336,545730.0
2015-10-12 09:30:00,22.57,22.57,22.35,22.47,164801.0,19.6205,19.6205,19.4292,19.5335,164801.0
2015-10-12 09:35:00,22.47,22.49,22.4,22.48,36808.0,19.5335,19.5509,19.4727,19.5422,36808.0
2015-10-12 09:40:00,22.48,22.48,22.38,22.39,20193.0,19.5422,19.5422,19.4553,19.464,20193.0
2015-10-12 09:45:00,22.37,22.38,22.24,22.25,38205.0,19.4466,19.4553,19.3336,19.3423,38205.0
2015-10-12 09:50:00,22.25,22.25,22.16,22.17,37365.0,19.3423,19.3423,19.264,19.2727,37365.0
2015-10-12 09:55:00,22.18,22.21,22.1,22.17,40794.0,19.2814,19.3075,19.2119,19.2727,40794.0
2015-10-12 10:00:00,22.16,22.25,22.15,22.25,22067.0,19.264,19.3423,19.2554,19.3423,22067.0
2015-10-12 10:05:00,22.26,22.29,22.21,22.21,17519.0,19.351,19.3771,19.3075,19.3075,17519.0
2015-10-12 10:10:00,22.21,22.25,22.18,22.2,16294.0,19.3075,19.3423,19.2814,19.2988,16294.0
2015-10-12 10:15:00,22.18,22.21,22.12,22.13,31800.0,19.2814,19.3075,19.2293,19.238,31800.0
2015-10-12 10:20:00,22.14,22.16,22.01,22.05,59131.0,19.2467,19.264,19.1336,19.1684,59131.0
2015-10-12 10:25:00,22.05,22.05,21.93,21.95,37231.0,19.1684,19.1684,19.0641,19.0815,37231.0
2015-10-12 10:30:00,21.96,22.04,21.92,22.04,14050.0,19.0902,19.1597,19.0554,19.1597,14050.0
2015-10-12 10:35:00,22.03,22.07,21.91,21.91,23870.0,19.151,19.1858,19.0467,19.0467,23870.0
2015-10-12 10:40:00,21.91,21.92,21.85,21.89,16207.0,19.0467,19.0554,18.9946,19.0293,16207.0
2015-10-12 10:45:00,21.9,21.96,21.9,21.96,15596.0,19.038,19.0902,19.038,19.0902,15596.0
2015-10-12 10:50:00,21.96,22.0,21.92,21.92,12273.0,19.0902,19.125,19.0554,19.0554,12273.0
2015-10-12 10:55:00,21.92,21.93,21.87,21.88,8174.0,19.0554,19.0641,19.0119,19.0206,8174.0
2015-10-12 11:00:00,21.87,21.91,21.87,21.88,7316.0,19.0119,19.0467,19.0119,19.0206,7316.0
2015-10-12 11:05:00,21.88,21.94,21.88,21.9,4816.0,19.0206,19.0728,19.0206,19.038,4816.0
2015-10-12 11:10:00,21.9,21.94,21.9,21.92,2000.0,19.038,19.0728,19.038,19.0554,2000.0
2015-10-12 11:15:00,21.93,22.0,21.93,22.0,8796.0,19.0641,19.125,19.0641,19.125,8796.0
2015-10-12 11:20:00,21.97,21.97,21.88,21.88,3400.0,19.0989,19.0989,19.0206,19.0206,3400.0
2015-10-12 11:25:00,21.87,21.89,21.84,21.88,6700.0,19.0119,19.0293,18.9859,19.0206,6700.0
2015-10-12 11:30:00,21.89,21.91,21.89,21.9,5800.0,19.0293,19.0467,19.0293,19.038,5800.0
2015-10-12 11:35:00,21.9,21.91,21.88,21.91,4100.0,19.038,19.0467,19.0206,19.0467,4100.0
2015-10-12 11:40:00,21.9,21.98,21.9,21.95,26600.0,19.038,19.1076,19.038,19.0815,26600.0
2015-10-12 11:45:00,21.96,21.98,21.91,21.94,6400.0,19.0902,19.1076,19.0467,19.0728,6400.0
2015-10-12 11:50:00,21.94,21.96,21.91,21.96,5934.0,19.0728,19.0902,19.0467,19.0902,5934.0
2015-10-12 11:55:00,21.95,21.95,21.91,21.94,4993.0,19.0815,19.0815,19.0467,19.0728,4993.0
2015-10-12 12:00:00,21.94,21.94,21.88,21.88,4900.0,19.0728,19.0728,19.0206,19.0206,4900.0
2015-10-12 12:05:00,21.89,21.95,21.89,21.95,5082.0,19.0293,19.0815,19.0293,19.0815,5082.0
2015-10-12 12:10:00,21.95,21.96,21.92,21.92,8165.0,19.0815,19.0902,19.0554,19.0554,8165.0
2015-10-12 12:15:00,21.92,21.92,21.89,21.89,10554.0,19.0554,19.0554,19.0293,19.0293,10554.0
2015-10-12 12:20:00,21.91,21.98,21.91,21.95,6000.0,19.0467,19.1076,19.0467,19.0815,6000.0
2015-10-12 12:25:00,21.94,21.94,21.9,21.94,22500.0,19.0728,19.0728,19.038,19.0728,22500.0
2015-10-12 12:30:00,21.94,21.97,21.94,21.97,6200.0,19.0728,19.0989,19.0728,19.0989,6200.0
2015-10-12 12:35:00,21.96,22.0,21.96,22.0,10121.0,19.0902,19.125,19.0902,19.125,10121.0
2015-10-12 12:40:00,21.99,21.99,21.96,21.96,3290.0,19.1163,19.1163,19.0902,19.0902,3290.0
2015-10-12 12:45:00,21.96,21.96,21.93,21.96,11819.0,19.0902,19.0902,19.0641,19.0902,11819.0
2015-10-12 12:50:00,21.95,21.96,21.93,21.96,11589.0,19.0815,19.0902,19.0641,19.0902,11589.0
2015-10-12 12:55:00,21.97,21.97,21.96,21.97,7480.0,19.0989,19.0989,19.0902,19.0989,7480.0
2015-10-12 13:00:00,21.98,21.98,21.95,21.95,22913.0,19.1076,19.1076,19.0815,19.0815,22913.0
2015-10-12 13:05:00,21.94,21.94,21.91,21.92,8600.0,19.0728,19.0728,19.0467,19.0554,8600.0
2015-10-12 13:10:00,21.91,21.92,21.9,21.92,2100.0,19.0467,19.0554,19.038,19.0554,2100.0
2015-10-12 13:15:00,21.92,21.92,21.9,21.91,9300.0,19.0554,19.0554,19.038,19.0467,9300.0
2015-10-12 13:20:00,21.91,21.91,21.89,21.89,2184.0,19.0467,19.0467,19.0293,19.0293,2184.0
2015-10-12 13:25:00,21.89,21.89,21.87,21.87,8418.0,19.0293,19.0293,19.0119,19.0119,8418.0
2015-10-12 13:30:00,21.88,21.9,21.88,21.9,1900.0,19.0206,19.038,19.0206,19.038,1900.0
2015-10-12 13:35:00,21.9,21.98,21.9,21.97,41247.0,19.038,19.1076,19.038,19.0989,41247.0
2015-10-12 13:40:00,21.98,21.99,21.95,21.96,17670.0,19.1076,19.1163,19.0815,19.0902,17670.0
2015-10-12 13:45:00,21.97,21.98,21.89,21.94,36959.0,19.0989,19.1076,19.0293,19.0728,36959.0
2015-10-12 13:50:00,21.95,21.97,21.94,21.97,13305.0,19.0815,19.0989,19.0728,19.0989,13305.0
2015-10-12 13:55:00,21.95,21.95,21.93,21.93,3661.0,19.0815,19.0815,19.0641,19.0641,3661.0
2015-10-12 14:00:00,21.93,21.93,21.92,21.93,6500.0,19.0641,19.0641,19.0554,19.0641,6500.0
2015-10-12 14:05:00,21.94,21.94,21.86,21.86,20723.0,19.0728,19.0728,19.0033,19.0033,20723.0
2015-10-12 14:10:00,21.86,21.87,21.85,21.86,6378.0,19.0033,19.0119,18.9946,19.0033,6378.0
2015-10-12 14:15:00,21.86,21.89,21.81,21.82,24581.0,19.0033,19.0293,18.9598,18.9685,24581.0
2015-10-12 14:20:00,21.82,21.82,21.81,21.81,2700.0,18.9685,18.9685,18.9598,18.9598,2700.0
2015-10-12 14:25:00,21.8,21.92,21.78,21.86,39332.0,18.9511,19.0554,18.9337,19.0033,39332.0
2015-10-12 14:30:00,21.86,21.87,21.86,21.86,14811.0,19.0033,19.0119,19.0033,19.0033,14811.0
2015-10-12 14:35:00,21.84,21.84,21.8,21.8,6400.0,18.9859,18.9859,18.9511,18.9511,6400.0
2015-10-12 14:40:00,21.79,21.8,21.76,21.76,29944.0,18.9424,18.9511,18.9163,18.9163,29944.0
2015-10-12 14:45:00,21.76,21.77,21.75,21.75,25456.0,18.9163,18.925,18.9076,18.9076,25456.0
2015-10-12 14:50:00,21.74,21.74,21.67,21.67,14701.0,18.8989,18.8989,18.8381,18.8381,14701.0
2015-10-12 14:55:00,21.67,21.67,21.62,21.62,12463.0,18.8381,18.8381,18.7946,18.7946,12463.0
2015-10-12 15:00:00,21.63,21.67,21.63,21.67,36843.0,18.8033,18.8381,18.8033,18.8381,36843.0
2015-10-12 15:05:00,21.67,21.7,21.66,21.66,8561.0,18.8381,18.8642,18.8294,18.8294,8561.0
2015-10-12 15:10:00,21.66,21.69,21.66,21.66,17363.0,18.8294,18.8555,18.8294,18.8294,17363.0
2015-10-12 15:15:00,21.65,21.66,21.61,21.61,23440.0,18.8207,18.8294,18.7859,18.7859,23440.0
2015-10-12 15:20:00,21.61,21.62,21.59,21.59,31002.0,18.7859,18.7946,18.7685,18.7685,31002.0
2015-10-12 15:25:00,21.58,21.58,21.5,21.51,38454.0,18.7598,18.7598,18.6903,18.699,38454.0
2015-10-12 15:30:00,21.5,21.52,21.47,21.5,61803.0,18.6903,18.7077,18.6642,18.6903,61803.0
2015-10-12 15:35:00,21.5,21.63,21.49,21.61,44670.0,18.6903,18.8033,18.6816,18.7859,44670.0
2015-10-12 15:40:00,21.62,21.65,21.54,21.63,53514.0,18.7946,18.8207,18.7251,18.8033,53514.0
2015-10-12 15:45:00,21.62,21.65,21.6,21.63,53630.0,18.7946,18.8207,18.7772,18.8033,53630.0
2015-10-12 15:50:00,21.62,21.64,21.59,21.62,30721.0,18.7946,18.812,18.7685,18.7946,30721.0
2015-10-12 15:55:00,21.62,21.81,21.56,21.79,337431.0,18.7946,18.9598,18.7425,18.9424,337431.0
2015-10-13 09:30:00,21.61,21.73,21.61,21.68,56898.0,18.7859,18.8902,18.7859,18.8468,56898.0
2015-10-13 09:35:00,21.68,21.86,21.6,21.86,32872.0,18.8468,19.0033,18.7772,19.0033,32872.0
2015-10-13 09:40:00,21.85,21.86,21.77,21.84,29417.0,18.9946,19.0033,18.925,18.9859,29417.0
2015-10-13 09:45:00,21.84,21.98,21.84,21.98,31374.0,18.9859,19.1076,18.9859,19.1076,31374.0
2015-10-13 09:50:00,21.98,22.11,21.96,22.06,51146.0,19.1076,19.2206,19.0902,19.1771,51146.0
2015-10-13 09:55:00,22.07,22.12,22.02,22.11,16068.0,19.1858,19.2293,19.1423,19.2206,16068.0
2015-10-13 10:00:00,22.1,22.11,21.97,21.99,53923.0,19.2119,19.2206,19.0989,19.1163,53923.0
2015-10-13 10:05:00,22.0,22.0,21.93,21.94,36518.0,19.125,19.125,19.0641,19.0728,36518.0
2015-10-13 10:10:00,21.94,22.04,21.93,21.96,25710.0,19.0728,19.1597,19.0641,19.0902,25710.0
2015-10-13 10:15:00,21.95,21.98,21.91,21.93,7500.0,19.0815,19.1076,19.0467,19.0641,7500.0
2015-10-13 10:20:00,21.93,21.93,21.83,21.85,6000.0,19.0641,19.0641,18.9772,18.9946,6000.0
2015-10-13 10:25:00,21.87,21.93,21.86,21.9,15343.0,19.0119,19.0641,19.0033,19.038,15343.0
2015-10-13 10:30:00,21.9,21.92,21.84,21.85,14990.0,19.038,19.0554,18.9859,18.9946,14990.0
2015-10-13 10:35:00,21.88,21.93,21.88,21.9,4901.0,19.0206,19.0641,19.0206,19.038,4901.0
2015-10-13 10:40:00,21.89,21.89,21.83,21.83,29224.0,19.0293,19.0293,18.9772,18.9772,29224.0
2015-10-13 10:45:00,21.83,21.9,21.83,21.9,13804.0,18.9772,19.038,18.9772,19.038,13804.0
2015-10-13 10:50:00,21.88,21.88,21.8,21.83,11446.0,19.0206,19.0206,18.9511,18.9772,11446.0
2015-10-13 10:55:00,21.85,21.94,21.85,21.92,13683.0,18.9946,19.0728,18.9946,19.0554,13683.0
2015-10-13 11:00:00,21.94,21.98,21.93,21.97,10876.0,19.0728,19.1076,19.0641,19.0989,10876.0
2015-10-13 11:05:00,21.99,22.0,21.96,21.96,5900.0,19.1163,19.125,19.0902,19.0902,5900.0
2015-10-13 11:10:00,21.98,22.01,21.95,21.98,15339.0,19.1076,19.1336,19.0815,19.1076,15339.0
2015-10-13 11:15:00,21.99,21.99,21.93,21.95,6171.0,19.1163,19.1163,19.0641,19.0815,6171.0
2015-10-13 11:20:00,21.95,22.01,21.94,21.98,13871.0,19.0815,19.1336,19.0728,19.1076,13871.0
2015-10-13 11:25:00,21.97,21.97,21.89,21.89,12227.0,19.0989,19.0989,19.0293,19.0293,12227.0
2015-10-13 11:30:00,21.88,21.92,21.88,21.91,6700.0,19.0206,19.0554,19.0206,19.0467,6700.0
2015-10-13 11:35:00,21.91,21.94,21.9,21.94,8357.0,19.0467,19.0728,19.038,19.0728,8357.0
2015-10-13 11:40:00,21.94,21.94,21.9,21.93,6905.0,19.0728,19.0728,19.038,19.0641,6905.0
2015-10-13 11:45:00,21.94,21.97,21.94,21.97,11295.0,19.0728,19.0989,19.0728,19.0989,11295.0
2015-10-13 11:50:00,21.97,21.98,21.94,21.95,5205.0,19.0989,19.1076,19.0728,19.0815,5205.0
2015-10-13 11:55:00,21.96,21.99,21.96,21.98,2300.0,19.0902,19.1163,19.0902,19.1076,2300.0
2015-10-13 12:00:00,21.98,22.0,21.97,21.98,5125.0,19.1076,19.125,19.0989,19.1076,5125.0
2015-10-13 12:05:00,21.98,22.0,21.98,22.0,2939.0,19.1076,19.125,19.1076,19.125,2939.0
2015-10-13 12:10:00,22.0,22.01,22.0,22.01,3859.0,19.125,19.1336,19.125,19.1336,3859.0
2015-10-13 12:15:00,22.02,22.02,22.01,22.01,6456.0,19.1423,19.1423,19.1336,19.1336,6456.0
2015-10-13 12:20:00,22.02,22.02,22.02,22.02,6200.0,19.1423,19.1423,19.1423,19.1423,6200.0
2015-10-13 12:25:00,22.03,22.03,22.02,22.03,8828.0,19.151,19.151,19.1423,19.151,8828.0
2015-10-13 12:30:00,22.03,22.05,22.03,22.05,9684.0,19.151,19.1684,19.151,19.1684,9684.0
2015-10-13 12:35:00,22.06,22.09,22.06,22.07,6641.0,19.1771,19.2032,19.1771,19.1858,6641.0
2015-10-13 12:40:00,22.08,22.08,22.05,22.08,3311.0,19.1945,19.1945,19.1684,19.1945,3311.0
2015-10-13 12:45:00,22.08,22.08,22.06,22.06,3528.0,19.1945,19.1945,19.1771,19.1771,3528.0
2015-10-13 12:50:00,22.07,22.07,21.95,21.96,23206.0,19.1858,19.1858,19.0815,19.0902,23206.0
2015-10-13 12:55:00,21.96,21.96,21.86,21.87,8344.0,19.0902,19.0902,19.0033,19.0119,8344.0
2015-10-13 13:00:00,21.87,21.88,21.87,21.88,9603.0,19.0119,19.0206,19.0119,19.0206,9603.0
2015-10-13 13:05:00,21.88,21.92,21.87,21.91,6575.0,19.0206,19.0554,19.0119,19.0467,6575.0
2015-10-13 13:10:00,21.9,21.93,21.87,21.93,4800.0,19.038,19.0641,19.0119,19.0641,4800.0
2015-10-13 13:15:00,21.94,22.01,21.94,22.01,4300.0,19.0728,19.1336,19.0728,19.1336,4300.0
2015-10-13 13:20:00,22.0,22.0,21.94,21.94,4400.0,19.125,19.125,19.0728,19.0728,4400.0
2015-10-13 13:25:00,21.93,21.93,21.92,21.93,1700.0,19.0641,19.0641,19.0554,19.0641,1700.0
2015-10-13 13:30:00,21.93,21.93,21.89,21.89,7935.0,19.0641,19.0641,19.0293,19.0293,7935.0
2015-10-13 13:35:00,21.89,21.9,21.88,21.88,3858.0,19.0293,19.038,19.0206,19.0206,3858.0
2015-10-13 13:40:00,21.89,21.91,21.89,21.89,5097.0,19.0293,19.0467,19.0293,19.0293,5097.0
2015-10-13 13:45:00,21.88,21.88,21.8,21.8,8475.0,19.0206,19.0206,18.9511,18.9511,8475.0
2015-10-13 13:50:00,21.8,21.81,21.78,21.8,9666.0,18.9511,18.9598,18.9337,18.9511,9666.0
2015-10-13 13:55:00,21.8,21.8,21.74,21.74,7300.0,18.9511,18.9511,18.8989,18.8989,7300.0
2015-10-13 14:00:00,21.73,21.74,21.66,21.68,10020.0,18.8902,18.8989,18.8294,18.8468,10020.0
2015-10-13 14:05:00,21.68,21.68,21.64,21.64,11812.0,18.8468,18.8468,18.812,18.812,11812.0
2015-10-13 14:10:00,21.63,21.69,21.63,21.66,26262.0,18.8033,18.8555,18.8033,18.8294,26262.0
2015-10-13 14:15:00,21.65,21.67,21.64,21.65,11505.0,18.8207,18.8381,18.812,18.8207,11505.0
2015-10-13 14:20:00,21.65,21.66,21.65,21.65,12143.0,18.8207,18.8294,18.8207,18.8207,12143.0
2015-10-13 14:25:00,21.66,21.66,21.57,21.57,27865.0,18.8294,18.8294,18.7511,18.7511,27865.0
2015-10-13 14:30:00,21.56,21.57,21.52,21.52,17586.0,18.7425,18.7511,18.7077,18.7077,17586.0
2015-10-13 14:35:00,21.52,21.56,21.52,21.55,7700.0,18.7077,18.7425,18.7077,18.7338,7700.0
2015-10-13 14:40:00,21.53,21.53,21.5,21.5,12200.0,18.7164,18.7164,18.6903,18.6903,12200.0
2015-10-13 14:45:00,21.5,21.51,21.48,21.51,14100.0,18.6903,18.699,18.6729,18.699,14100.0
2015-10-13 14:50:00,21.51,21.54,21.51,21.54,8869.0,18.699,18.7251,18.699,18.7251,8869.0
2015-10-13 14:55:00,21.54,21.58,21.53,21.58,3300.0,18.7251,18.7598,18.7164,18.7598,3300.0
2015-10-13 15:00:00,21.59,21.62,21.59,21.6,14064.0,18.7685,18.7946,18.7685,18.7772,14064.0
2015-10-13 15:05:00,21.6,21.6,21.58,21.59,4328.0,18.7772,18.7772,18.7598,18.7685,4328.0
2015-10-13 15:10:00,21.59,21.59,21.57,21.57,3900.0,18.7685,18.7685,18.7511,18.7511,3900.0
2015-10-13 15:15:00,21.57,21.57,21.53,21.54,10426.0,18.7511,18.7511,18.7164,18.7251,10426.0
2015-10-13 15:20:00,21.53,21.53,21.51,21.51,12860.0,18.7164,18.7164,18.699,18.699,12860.0
2015-10-13 15:25:00,21.5,21.5,21.45,21.45,23301.0,18.6903,18.6903,18.6468,18.6468,23301.0
2015-10-13 15:30:00,21.45,21.46,21.43,21.44,32387.0,18.6468,18.6555,18.6294,18.6381,32387.0
2015-10-13 15:35:00,21.45,21.47,21.43,21.47,22325.0,18.6468,18.6642,18.6294,18.6642,22325.0
2015-10-13 15:40:00,21.46,21.48,21.45,21.46,38114.0,18.6555,18.6729,18.6468,18.6555,38114.0
2015-10-13 15:45:00,21.46,21.54,21.46,21.53,39383.0,18.6555,18.7251,18.6555,18.7164,39383.0
2015-10-13 15:50:00,21.52,21.59,21.52,21.59,34557.0,18.7077,18.7685,18.7077,18.7685,34557.0
2015-10-13 15:55:00,21.59,21.63,21.56,21.62,132088.0,18.7685,18.8033,18.7425,18.7946,132088.0
2015-10-14 09:30:00,22.1,22.3,22.06,22.3,167365.0,19.2119,19.3857,19.1771,19.3857,167365.0
2015-10-14 09:35:00,22.31,22.35,22.25,22.28,56507.0,19.3944,19.4292,19.3423,19.3684,56507.0
2015-10-14 09:40:00,22.29,22.33,22.28,22.28,39534.0,19.3771,19.4118,19.3684,19.3684,39534.0
2015-10-14 09:45:00,22.28,22.3,22.19,22.22,61421.0,19.3684,19.3857,19.2901,19.3162,61421.0
2015-10-14 09:50:00,22.22,22.22,22.11,22.16,23487.0,19.3162,19.3162,19.2206,19.264,23487.0
2015-10-14 09:55:00,22.16,22.17,22.07,22.07,15851.0,19.264,19.2727,19.1858,19.1858,15851.0
2015-10-14 10:00:00,22.07,22.11,22.05,22.09,43678.0,19.1858,19.2206,19.1684,19.2032,43678.0
2015-10-14 10:05:00,22.1,22.22,22.1,22.16,26950.0,19.2119,19.3162,19.2119,19.264,26950.0
2015-10-14 10:10:00,22.18,22.23,22.14,22.18,28963.0,19.2814,19.3249,19.2467,19.2814,28963.0
2015-10-14 10:15:00,22.15,22.19,22.14,22.17,12347.0,19.2554,19.2901,19.2467,19.2727,12347.0
2015-10-14 10:20:00,22.17,22.2,22.17,22.19,17994.0,19.2727,19.2988,19.2727,19.2901,17994.0
2015-10-14 10:25:00,22.18,22.23,22.18,22.23,23199.0,19.2814,19.3249,19.2814,19.3249,23199.0
2015-10-14 10:30:00,22.23,22.25,22.2,22.23,33858.0,19.3249,19.3423,19.2988,19.3249,33858.0
2015-10-14 10:35:00,22.22,22.25,22.2,22.22,12952.0,19.3162,19.3423,19.2988,19.3162,12952.0
2015-10-14 10:40:00,22.22,22.29,22.22,22.25,14151.0,19.3162,19.3771,19.3162,19.3423,14151.0
2015-10-14 10:45:00,22.25,22.25,22.17,22.23,52799.0,19.3423,19.3423,19.2727,19.3249,52799.0
2015-10-14 10:50:00,22.24,22.24,22.18,22.19,16260.0,19.3336,19.3336,19.2814,19.2901,16260.0
2015-10-14 10:55:00,22.18,22.2,22.16,22.16,10190.0,19.2814,19.2988,19.264,19.264,10190.0
2015-10-14 11:00:00,22.17,22.24,22.16,22.23,21361.0,19.2727,19.3336,19.264,19.3249,21361.0
2015-10-14 11:05:00,22.23,22.3,22.23,22.29,15695.0,19.3249,19.3857,19.3249,19.3771,15695.0
2015-10-14 11:10:00,22.29,22.32,22.26,22.27,26528.0,19.3771,19.4031,19.351,19.3597,26528.0
2015-10-14 11:15:00,22.27,22.3,22.27,22.29,12621.0,19.3597,19.3857,19.3597,19.3771,12621.0
2015-10-14 11:20:00,22.3,22.32,22.26,22.32,34978.0,19.3857,19.4031,19.351,19.4031,34978.0
2015-10-14 11:25:00,22.32,22.33,22.3,22.31,14209.0,19.4031,19.4118,19.3857,19.3944,14209.0
2015-10-14 11:30:00,22.31,22.34,22.31,22.34,18043.0,19.3944,19.4205,19.3944,19.4205,18043.0
2015-10-14 11:35:00,22.35,22.38,22.34,22.38,30181.0,19.4292,19.4553,19.4205,19.4553,30181.0
2015-10-14 11:40:00,22.39,22.42,22.35,22.36,46176.0,19.464,19.4901,19.4292,19.4379,46176.0
2015-10-14 11:45:00,22.35,22.39,22.34,22.35,19478.0,19.4292,19.464,19.4205,19.4292,19478.0
2015-10-14 11:50:00,22.35,22.4,22.35,22.4,17605.0,19.4292,19.4727,19.4292,19.4727,17605.0
2015-10-14 11:55:00,22.41,22.43,22.39,22.43,27128.0,19.4814,19.4988,19.464,19.4988,27128.0
2015-10-14 12:00:00,22.43,22.44,22.41,22.44,23545.0,19.4988,19.5075,19.4814,19.5075,23545.0
2015-10-14 12:05:00,22.43,22.45,22.41,22.44,17917.0,19.4988,19.5161,19.4814,19.5075,17917.0
2015-10-14 12:10:00,22.44,22.46,22.42,22.46,29599.0,19.5075,19.5248,19.4901,19.5248,29599.0
2015-10-14 12:15:00,22.46,22.46,22.44,22.45,26799.0,19.5248,19.5248,19.5075,19.5161,26799.0
2015-10-14 12:20:00,22.45,22.46,22.42,22.44,26004.0,19.5161,19.5248,19.4901,19.5075,26004.0
2015-10-14 12:25:00,22.44,22.46,22.44,22.45,9455.0,19.5075,19.5248,19.5075,19.5161,9455.0
2015-10-14 12:30:00,22.45,22.45,22.36,22.37,39197.0,19.5161,19.5161,19.4379,19.4466,39197.0
2015-10-14 12:35:00,22.36,22.45,22.36,22.43,18014.0,19.4379,19.5161,19.4379,19.4988,18014.0
2015-10-14 12:40:00,22.44,22.47,22.42,22.47,25261.0,19.5075,19.5335,19.4901,19.5335,25261.0
2015-10-14 12:45:00,22.47,22.53,22.47,22.51,22173.0,19.5335,19.5857,19.5335,19.5683,22173.0
2015-10-14 12:50:00,22.51,22.57,22.51,22.57,13954.0,19.5683,19.6205,19.5683,19.6205,13954.0
2015-10-14 12:55:00,22.58,22.6,22.56,22.58,24847.0,19.6292,19.6465,19.6118,19.6292,24847.0
2015-10-14 13:00:00,22.6,22.65,22.56,22.63,42268.0,19.6465,19.69,19.6118,19.6726,42268.0
2015-10-14 13:05:00,22.64,22.66,22.61,22.63,39366.0,19.6813,19.6987,19.6552,19.6726,39366.0
2015-10-14 13:10:00,22.64,22.64,22.62,22.64,20080.0,19.6813,19.6813,19.6639,19.6813,20080.0
2015-10-14 13:15:00,22.64,22.67,22.63,22.66,21349.0,19.6813,19.7074,19.6726,19.6987,21349.0
2015-10-14 13:20:00,22.66,22.67,22.61,22.62,20351.0,19.6987,19.7074,19.6552,19.6639,20351.0
2015-10-14 13:25:00,22.62,22.65,22.6,22.64,27610.0,19.6639,19.69,19.6465,19.6813,27610.0
2015-10-14 13:30:00,22.64,22.69,22.63,22.68,30423.0,19.6813,19.7248,19.6726,19.7161,30423.0
2015-10-14 13:35:00,22.69,22.74,22.69,22.71,37609.0,19.7248,19.7682,19.7248,19.7422,37609.0
2015-10-14 13:40:00,22.7,22.72,22.69,22.7,18102.0,19.7335,19.7509,19.7248,19.7335,18102.0
2015-10-14 13:45:00,22.7,22.77,22.7,22.77,32817.0,19.7335,19.7943,19.7335,19.7943,32817.0
2015-10-14 13:50:00,22.78,22.9,22.78,22.89,69426.0,19.803,19.9073,19.803,19.8986,69426.0
2015-10-14 13:55:00,22.89,22.93,22.87,22.91,36841.0,19.8986,19.9334,19.8813,19.916,36841.0
2015-10-14 14:00:00,22.92,22.98,22.92,22.92,28660.0,19.9247,19.9769,19.9247,19.9247,28660.0
2015-10-14 14:05:00,22.92,22.93,22.86,22.92,37380.0,19.9247,19.9334,19.8726,19.9247,37380.0
2015-10-14 14:10:00,22.93,22.95,22.91,22.95,28550.0,19.9334,19.9508,19.916,19.9508,28550.0
2015-10-14 14:15:00,22.96,22.98,22.96,22.96,33019.0,19.9595,19.9769,19.9595,19.9595,33019.0
2015-10-14 14:20:00,22.96,22.98,22.95,22.97,46154.0,19.9595,19.9769,19.9508,19.9682,46154.0
2015-10-14 14:25:00,22.98,23.05,22.96,23.03,78226.0,19.9769,20.0377,19.9595,20.0204,78226.0
2015-10-14 14:30:00,23.02,23.09,23.01,23.09,38178.0,20.0117,20.0725,20.003,20.0725,38178.0
2015-10-14 14:35:00,23.09,23.09,23.05,23.07,30309.0,20.0725,20.0725,20.0377,20.0551,30309.0
2015-10-14 14:40:00,23.07,23.07,22.98,23.0,40096.0,20.0551,20.0551,19.9769,19.9943,40096.0
2015-10-14 14:45:00,23.0,23.07,23.0,23.05,24515.0,19.9943,20.0551,19.9943,20.0377,24515.0
2015-10-14 14:50:00,23.05,23.11,23.05,23.11,27170.0,20.0377,20.0899,20.0377,20.0899,27170.0
2015-10-14 14:55:00,23.11,23.11,23.02,23.06,43368.0,20.0899,20.0899,20.0117,20.0464,43368.0
2015-10-14 15:00:00,23.06,23.09,23.06,23.09,43070.0,20.0464,20.0725,20.0464,20.0725,43070.0
2015-10-14 15:05:00,23.1,23.14,23.1,23.14,60650.0,20.0812,20.116,20.0812,20.116,60650.0
2015-10-14 15:10:00,23.14,23.19,23.14,23.18,47895.0,20.116,20.1594,20.116,20.1507,47895.0
2015-10-14 15:15:00,23.18,23.2,23.16,23.19,48788.0,20.1507,20.1681,20.1334,20.1594,48788.0
2015-10-14 15:20:00,23.18,23.26,23.16,23.23,74022.0,20.1507,20.2203,20.1334,20.1942,74022.0
2015-10-14 15:25:00,23.23,23.26,23.13,23.17,88279.0,20.1942,20.2203,20.1073,20.1421,88279.0
2015-10-14 15:30:00,23.16,23.18,23.08,23.1,58873.0,20.1334,20.1507,20.0638,20.0812,58873.0
2015-10-14 15:35:00,23.1,23.1,23.0,23.09,60225.0,20.0812,20.0812,19.9943,20.0725,60225.0
2015-10-14 15:40:00,23.09,23.12,23.09,23.11,75680.0,20.0725,20.0986,20.0725,20.0899,75680.0
2015-10-14 15:45:00,23.11,23.2,23.06,23.2,84934.0,20.0899,20.1681,20.0464,20.1681,84934.0
2015-10-14 15:50:00,23.21,23.24,23.13,23.23,138092.0,20.1768,20.2029,20.1073,20.1942,138092.0
2015-10-14 15:55:00,23.23,23.34,23.21,23.22,461452.0,20.1942,20.2898,20.1768,20.1855,461452.0
2015-10-15 09:30:00,22.75,23.0,22.75,22.89,181020.0,19.7769,19.9943,19.7769,19.8986,181020.0
2015-10-15 09:35:00,22.89,22.94,22.82,22.91,57149.0,19.8986,19.9421,19.8378,19.916,57149.0
2015-10-15 09:40:00,22.91,22.91,22.62,22.62,71170.0,19.916,19.916,19.6639,19.6639,71170.0
2015-10-15 09:45:00,22.62,22.78,22.62,22.74,61497.0,19.6639,19.803,19.6639,19.7682,61497.0
2015-10-15 09:50:00,22.74,22.82,22.72,22.78,50791.0,19.7682,19.8378,19.7509,19.803,50791.0
2015-10-15 09:55:00,22.79,22.91,22.76,22.88,30304.0,19.8117,19.916,19.7856,19.89,30304.0
2015-10-15 10:00:00,22.89,23.13,22.89,23.06,49066.0,19.8986,20.1073,19.8986,20.0464,49066.0
2015-10-15 10:05:00,23.07,23.09,22.92,22.93,20989.0,20.0551,20.0725,19.9247,19.9334,20989.0
2015-10-15 10:10:00,22.95,22.98,22.93,22.97,21030.0,19.9508,19.9769,19.9334,19.9682,21030.0
2015-10-15 10:15:00,22.98,22.99,22.91,22.95,13132.0,19.9769,19.9856,19.916,19.9508,13132.0
2015-10-15 10:20:00,22.96,23.04,22.95,23.03,4415.0,19.9595,20.029,19.9508,20.0204,4415.0
2015-10-15 10:25:00,23.03,23.1,23.02,23.08,13819.0,20.0204,20.0812,20.0117,20.0638,13819.0
2015-10-15 10:30:00,23.07,23.19,23.05,23.16,28456.0,20.0551,20.1594,20.0377,20.1334,28456.0
2015-10-15 10:35:00,23.18,23.2,23.11,23.12,33224.0,20.1507,20.1681,20.0899,20.0986,33224.0
2015-10-15 10:40:00,23.13,23.15,23.01,23.01,26072.0,20.1073,20.1247,20.003,20.003,26072.0
2015-10-15 10:45:00,23.01,23.08,23.01,23.08,26847.0,20.003,20.0638,20.003,20.0638,26847.0
2015-10-15 10:50:00,23.1,23.13,23.05,23.05,9205.0,20.0812,20.1073,20.0377,20.0377,9205.0
2015-10-15 10:55:00,23.05,23.13,23.01,23.11,7755.0,20.0377,20.1073,20.003,20.0899,7755.0
2015-10-15 11:00:00,23.09,23.14,23.03,23.11,18747.0,20.0725,20.116,20.0204,20.0899,18747.0
2015-10-15 11:05:00,23.11,23.19,23.11,23.17,22928.0,20.0899,20.1594,20.0899,20.1421,22928.0
2015-10-15 11:10:00,23.19,23.22,23.08,23.1,15861.0,20.1594,20.1855,20.0638,20.0812,15861.0
2015-10-15 11:15:00,23.13,23.18,23.1,23.1,9548.0,20.1073,20.1507,20.0812,20.0812,9548.0
2015-10-15 11:20:00,23.09,23.14,23.06,23.12,4700.0,20.0725,20.116,20.0464,20.0986,4700.0
2015-10-15 11:25:00,23.1,23.15,23.08,23.08,4592.0,20.0812,20.1247,20.0638,20.0638,4592.0
2015-10-15 11:30:00,23.09,23.09,23.04,23.05,10168.0,20.0725,20.0725,20.029,20.0377,10168.0
2015-10-15 11:35:00,23.06,23.06,23.02,23.03,2700.0,20.0464,20.0464,20.0117,20.0204,2700.0
2015-10-15 11:40:00,23.0,23.01,22.93,22.93,14100.0,19.9943,20.003,19.9334,19.9334,14100.0
2015-10-15 11:45:00,22.94,23.08,22.93,23.07,11572.0,19.9421,20.0638,19.9334,20.0551,11572.0
2015-10-15 11:50:00,23.07,23.09,23.03,23.09,8822.0,20.0551,20.0725,20.0204,20.0725,8822.0
2015-10-15 11:55:00,23.09,23.24,23.09,23.19,22554.0,20.0725,20.2029,20.0725,20.1594,22554.0
2015-10-15 12:00:00,23.21,23.21,23.17,23.18,6900.0,20.1768,20.1768,20.1421,20.1507,6900.0
2015-10-15 12:05:00,23.18,23.22,23.18,23.22,6324.0,20.1507,20.1855,20.1507,20.1855,6324.0
2015-10-15 12:10:00,23.22,23.34,23.21,23.33,33398.0,20.1855,20.2898,20.1768,20.2811,33398.0
2015-10-15 12:15:00,23.33,23.33,23.3,23.32,25894.0,20.2811,20.2811,20.2551,20.2725,25894.0
2015-10-15 12:20:00,23.32,23.38,23.31,23.34,15611.0,20.2725,20.3246,20.2638,20.2898,15611.0
2015-10-15 12:25:00,23.35,23.48,23.35,23.46,19172.0,20.2985,20.4115,20.2985,20.3942,19172.0
2015-10-15 12:30:00,23.47,23.51,23.41,23.41,29869.0,20.4028,20.4376,20.3507,20.3507,29869.0
2015-10-15 12:35:00,23.42,23.47,23.39,23.39,20538.0,20.3594,20.4028,20.3333,20.3333,20538.0
2015-10-15 12:40:00,23.39,23.43,23.35,23.42,8373.0,20.3333,20.3681,20.2985,20.3594,8373.0
2015-10-15 12:45:00,23.43,23.45,23.39,23.39,4705.0,20.3681,20.3855,20.3333,20.3333,4705.0
2015-10-15 12:50:00,23.4,23.41,23.39,23.41,11850.0,20.342,20.3507,20.3333,20.3507,11850.0
2015-10-15 12:55:00,23.39,23.43,23.38,23.42,7000.0,20.3333,20.3681,20.3246,20.3594,7000.0
2015-10-15 13:00:00,23.44,23.49,23.44,23.45,8384.0,20.3768,20.4202,20.3768,20.3855,8384.0
2015-10-15 13:05:00,23.45,23.47,23.34,23.34,12384.0,20.3855,20.4028,20.2898,20.2898,12384.0
2015-10-15 13:10:00,23.34,23.35,23.29,23.31,9216.0,20.2898,20.2985,20.2464,20.2638,9216.0
2015-10-15 13:15:00,23.32,23.38,23.31,23.37,9149.0,20.2725,20.3246,20.2638,20.3159,9149.0
2015-10-15 13:20:00,23.37,23.45,23.37,23.45,10005.0,20.3159,20.3855,20.3159,20.3855,10005.0
2015-10-15 13:25:00,23.46,23.48,23.42,23.47,7475.0,20.3942,20.4115,20.3594,20.4028,7475.0
2015-10-15 13:30:00,23.48,23.51,23.45,23.45,11491.0,20.4115,20.4376,20.3855,20.3855,11491.0
2015-10-15 13:35:00,23.42,23.45,23.41,23.45,2943.0,20.3594,20.3855,20.3507,20.3855,2943.0
2015-10-15 13:40:00,23.46,23.46,23.42,23.43,4150.0,20.3942,20.3942,20.3594,20.3681,4150.0
2015-10-15 13:45:00,23.45,23.45,23.41,23.42,4905.0,20.3855,20.3855,20.3507,20.3594,4905.0
2015-10-15 13:50:00,23.41,23.41,23.31,23.36,18434.0,20.3507,20.3507,20.2638,20.3072,18434.0
2015-10-15 13:55:00,23.36,23.38,23.34,23.36,9276.0,20.3072,20.3246,20.2898,20.3072,9276.0
2015-10-15 14:00:00,23.37,23.4,23.33,23.34,7442.0,20.3159,20.342,20.2811,20.2898,7442.0
2015-10-15 14:05:00,23.35,23.37,23.31,23.37,14493.0,20.2985,20.3159,20.2638,20.3159,14493.0
2015-10-15 14:10:00,23.36,23.41,23.35,23.39,12871.0,20.3072,20.3507,20.2985,20.3333,12871.0
2015-10-15 14:15:00,23.41,23.44,23.4,23.43,12038.0,20.3507,20.3768,20.342,20.3681,12038.0
2015-10-15 14:20:00,23.43,23.48,23.43,23.48,18640.0,20.3681,20.4115,20.3681,20.4115,18640.0
2015-10-15 14:25:00,23.48,23.5,23.46,23.49,13704.0,20.4115,20.4289,20.3942,20.4202,13704.0
2015-10-15 14:30:00,23.49,23.57,23.49,23.55,34451.0,20.4202,20.4898,20.4202,20.4724,34451.0
2015-10-15 14:35:00,23.55,23.57,23.52,23.54,26414.0,20.4724,20.4898,20.4463,20.4637,26414.0
2015-10-15 14:40:00,23.54,23.56,23.52,23.56,10680.0,20.4637,20.4811,20.4463,20.4811,10680.0
2015-10-15 14:45:00,23.57,23.57,23.55,23.55,17684.0,20.4898,20.4898,20.4724,20.4724,17684.0
2015-10-15 14:50:00,23.55,23.56,23.51,23.53,20520.0,20.4724,20.4811,20.4376,20.455,20520.0
2015-10-15 14:55:00,23.53,23.54,23.5,23.53,15253.0,20.455,20.4637,20.4289,20.455,15253.0
2015-10-15 15:00:00,23.54,23.54,23.5,23.5,27438.0,20.4637,20.4637,20.4289,20.4289,27438.0
2015-10-15 15:05:00,23.5,23.5,23.43,23.45,24659.0,20.4289,20.4289,20.3681,20.3855,24659.0
2015-10-15 15:10:00,23.45,23.45,23.31,23.31,24262.0,20.3855,20.3855,20.2638,20.2638,24262.0
2015-10-15 15:15:00,23.3,23.38,23.3,23.37,28994.0,20.2551,20.3246,20.2551,20.3159,28994.0
2015-10-15 15:20:00,23.38,23.41,23.37,23.4,24722.0,20.3246,20.3507,20.3159,20.342,24722.0
2015-10-15 15:25:00,23.4,23.46,23.4,23.46,13466.0,20.342,20.3942,20.342,20.3942,13466.0
2015-10-15 15:30:00,23.45,23.5,23.44,23.46,25486.0,20.3855,20.4289,20.3768,20.3942,25486.0
2015-10-15 15:35:00,23.45,23.45,23.37,23.38,33256.0,20.3855,20.3855,20.3159,20.3246,33256.0
2015-10-15 15:40:00,23.38,23.38,23.25,23.31,46773.0,20.3246,20.3246,20.2116,20.2638,46773.0
2015-10-15 15:45:00,23.31,23.34,23.28,23.34,22500.0,20.2638,20.2898,20.2377,20.2898,22500.0
2015-10-15 15:50:00,23.33,23.34,23.32,23.34,9567.0,20.2811,20.2898,20.2725,20.2898,9567.0
2015-10-15 15:55:00,23.34,23.4,23.28,23.3,165448.0,20.2898,20.342,20.2377,20.2551,165448.0
2015-10-16 09:30:00,23.3,23.41,23.2,23.4,59838.0,20.2551,20.3507,20.1681,20.342,59838.0
2015-10-16 09:35:00,23.38,23.42,23.34,23.38,27806.0,20.3246,20.3594,20.2898,20.3246,27806.0
2015-10-16 09:40:00,23.38,23.38,23.33,23.35,20806.0,20.3246,20.3246,20.2811,20.2985,20806.0
2015-10-16 09:45:00,23.33,23.33,23.19,23.19,21050.0,20.2811,20.2811,20.1594,20.1594,21050.0
2015-10-16 09:50:00,23.21,23.26,23.21,23.22,8000.0,20.1768,20.2203,20.1768,20.1855,8000.0
2015-10-16 09:55:00,23.22,23.25,23.22,23.24,8393.0,20.1855,20.2116,20.1855,20.2029,8393.0
2015-10-16 10:00:00,23.25,23.26,23.08,23.09,55601.0,20.2116,20.2203,20.0638,20.0725,55601.0
2015-10-16 10:05:00,23.08,23.11,23.0,23.08,38119.0,20.0638,20.0899,19.9943,20.0638,38119.0
2015-10-16 10:10:00,23.07,23.18,23.07,23.15,16194.0,20.0551,20.1507,20.0551,20.1247,16194.0
2015-10-16 10:15:00,23.14,23.14,23.1,23.11,7405.0,20.116,20.116,20.0812,20.0899,7405.0
2015-10-16 10:20:00,23.1,23.11,23.07,23.1,11984.0,20.0812,20.0899,20.0551,20.0812,11984.0
2015-10-16 10:25:00,23.11,23.19,23.11,23.19,18760.0,20.0899,20.1594,20.0899,20.1594,18760.0
2015-10-16 10:30:00,23.19,23.22,23.16,23.17,17939.0,20.1594,20.1855,20.1334,20.1421,17939.0
2015-10-16 10:35:00,23.18,23.34,23.18,23.32,22446.0,20.1507,20.2898,20.1507,20.2725,22446.0
2015-10-16 10:40:00,23.33,23.33,23.26,23.28,7185.0,20.2811,20.2811,20.2203,20.2377,7185.0
2015-10-16 10:45:00,23.28,23.32,23.28,23.31,6995.0,20.2377,20.2725,20.2377,20.2638,6995.0
2015-10-16 10:50:00,23.32,23.33,23.24,23.25,7089.0,20.2725,20.2811,20.2029,20.2116,7089.0
2015-10-16 10:55:00,23.26,23.28,23.2,23.21,3250.0,20.2203,20.2377,20.1681,20.1768,3250.0
2015-10-16 11:00:00,23.2,23.22,23.16,23.17,18165.0,20.1681,20.1855,20.1334,20.1421,18165.0
2015-10-16 11:05:00,23.18,23.19,23.14,23.18,7379.0,20.1507,20.1594,20.116,20.1507,7379.0
2015-10-16 11:10:00,23.17,23.18,23.13,23.17,13110.0,20.1421,20.1507,20.1073,20.1421,13110.0
2015-10-16 11:15:00,23.16,23.16,23.11,23.11,20131.0,20.1334,20.1334,20.0899,20.0899,20131.0
2015-10-16 11:20:00,23.11,23.15,23.1,23.13,2600.0,20.0899,20.1247,20.0812,20.1073,2600.0
2015-10-16 11:25:00,23.13,23.19,23.13,23.17,3653.0,20.1073,20.1594,20.1073,20.1421,3653.0
2015-10-16 11:30:00,23.18,23.18,23.14,23.18,2700.0,20.1507,20.1507,20.116,20.1507,2700.0
2015-10-16 11:35:00,23.17,23.17,23.13,23.15,9196.0,20.1421,20.1421,20.1073,20.1247,9196.0
2015-10-16 11:40:00,23.15,23.16,23.11,23.13,12309.0,20.1247,20.1334,20.0899,20.1073,12309.0
2015-10-16 11:45:00,23.12,23.12,23.05,23.06,5313.0,20.0986,20.0986,20.0377,20.0464,5313.0
2015-10-16 11:50:00,23.06,23.08,23.03,23.05,4413.0,20.0464,20.0638,20.0204,20.0377,4413.0
2015-10-16 11:55:00,23.04,23.04,22.95,23.0,10939.0,20.029,20.029,19.9508,19.9943,10939.0
2015-10-16 12:00:00,22.99,22.99,22.97,22.97,30520.0,19.9856,19.9856,19.9682,19.9682,30520.0
2015-10-16 12:05:00,22.97,22.97,22.94,22.95,25752.0,19.9682,19.9682,19.9421,19.9508,25752.0
2015-10-16 12:10:00,22.94,22.94,22.89,22.89,22725.0,19.9421,19.9421,19.8986,19.8986,22725.0
2015-10-16 12:15:00,22.88,22.92,22.84,22.92,10483.0,19.89,19.9247,19.8552,19.9247,10483.0
2015-10-16 12:20:00,22.92,22.97,22.92,22.94,4708.0,19.9247,19.9682,19.9247,19.9421,4708.0
2015-10-16 12:25:00,22.9,22.9,22.86,22.87,18461.0,19.9073,19.9073,19.8726,19.8813,18461.0
2015-10-16 12:30:00,22.87,23.01,22.87,23.01,43867.0,19.8813,20.003,19.8813,20.003,43867.0
2015-10-16 12:35:00,23.0,23.01,22.97,23.0,17161.0,19.9943,20.003,19.9682,19.9943,17161.0
2015-10-16 12:40:00,22.98,23.01,22.98,22.99,11793.0,19.9769,20.003,19.9769,19.9856,11793.0
2015-10-16 12:45:00,23.0,23.0,22.96,22.99,8080.0,19.9943,19.9943,19.9595,19.9856,8080.0
2015-10-16 12:50:00,22.98,22.99,22.9,22.91,11454.0,19.9769,19.9856,19.9073,19.916,11454.0
2015-10-16 12:55:00,22.91,22.91,22.88,22.9,11952.0,19.916,19.916,19.89,19.9073,11952.0
2015-10-16 13:00:00,22.91,22.95,22.89,22.95,8987.0,19.916,19.9508,19.8986,19.9508,8987.0
2015-10-16 13:05:00,22.96,22.96,22.93,22.93,4700.0,19.9595,19.9595,19.9334,19.9334,4700.0
2015-10-16 13:10:00,22.93,22.97,22.93,22.96,9309.0,19.9334,19.9682,19.9334,19.9595,9309.0
2015-10-16 13:15:00,22.97,23.0,22.97,23.0,7645.0,19.9682,19.9943,19.9682,19.9943,7645.0
2015-10-16 13:20:00,23.0,23.07,22.99,23.06,20885.0,19.9943,20.0551,19.9856,20.0464,20885.0
2015-10-16 13:25:00,23.06,23.07,23.02,23.06,16482.0,20.0464,20.0551,20.0117,20.0464,16482.0
2015-10-16 13:30:00,23.07,23.07,23.0,23.0,9308.0,20.0551,20.0551,19.9943,19.9943,9308.0
2015-10-16 13:35:00,23.01,23.03,23.01,23.01,7844.0,20.003,20.0204,20.003,20.003,7844.0
2015-10-16 13:40:00,23.02,23.02,23.0,23.0,9231.0,20.0117,20.0117,19.9943,19.9943,9231.0
2015-10-16 13:45:00,23.0,23.01,22.96,22.98,8975.0,19.9943,20.003,19.9595,19.9769,8975.0
2015-10-16 13:50:00,22.98,22.99,22.97,22.97,4314.0,19.9769,19.9856,19.9682,19.9682,4314.0
2015-10-16 13:55:00,22.97,22.98,22.95,22.95,4100.0,19.9682,19.9769,19.9508,19.9508,4100.0
2015-10-16 14:00:00,22.93,22.93,22.89,22.9,15900.0,19.9334,19.9334,19.8986,19.9073,15900.0
2015-10-16 14:05:00,22.9,22.92,22.9,22.91,17041.0,19.9073,19.9247,19.9073,19.916,17041.0
2015-10-16 14:10:00,22.91,22.93,22.88,22.88,22500.0,19.916,19.9334,19.89,19.89,22500.0
2015-10-16 14:15:00,22.88,22.93,22.85,22.86,25174.0,19.89,19.9334,19.8639,19.8726,25174.0
2015-10-16 14:20:00,22.86,22.88,22.82,22.83,18305.0,19.8726,19.89,19.8378,19.8465,18305.0
2015-10-16 14:25:00,22.83,22.86,22.81,22.81,19247.0,19.8465,19.8726,19.8291,19.8291,19247.0
2015-10-16 14:30:00,22.81,22.82,22.75,22.75,13315.0,19.8291,19.8378,19.7769,19.7769,13315.0
2015-10-16 14:35:00,22.73,22.76,22.72,22.74,20322.0,19.7596,19.7856,19.7509,19.7682,20322.0
2015-10-16 14:40:00,22.74,22.75,22.73,22.75,15166.0,19.7682,19.7769,19.7596,19.7769,15166.0
2015-10-16 14:45:00,22.75,22.76,22.7,22.71,33367.0,19.7769,19.7856,19.7335,19.7422,33367.0
2015-10-16 14:50:00,22.71,22.71,22.66,22.7,25548.0,19.7422,19.7422,19.6987,19.7335,25548.0
2015-10-16 14:55:00,22.69,22.7,22.66,22.69,29347.0,19.7248,19.7335,19.6987,19.7248,29347.0
2015-10-16 15:00:00,22.69,22.79,22.69,22.7,32688.0,19.7248,19.8117,19.7248,19.7335,32688.0
2015-10-16 15:05:00,22.69,22.71,22.65,22.65,28575.0,19.7248,19.7422,19.69,19.69,28575.0
2015-10-16 15:10:00,22.65,22.67,22.6,22.61,36331.0,19.69,19.7074,19.6465,19.6552,36331.0
2015-10-16 15:15:00,22.61,22.61,22.58,22.59,55638.0,19.6552,19.6552,19.6292,19.6379,55638.0
2015-10-16 15:20:00,22.58,22.72,22.58,22.7,68179.0,19.6292,19.7509,19.6292,19.7335,68179.0
2015-10-16 15:25:00,22.69,22.69,22.65,22.65,57823.0,19.7248,19.7248,19.69,19.69,57823.0
2015-10-16 15:30:00,22.66,22.68,22.62,22.65,37724.0,19.6987,19.7161,19.6639,19.69,37724.0
2015-10-16 15:35:00,22.65,22.66,22.61,22.63,27087.0,19.69,19.6987,19.6552,19.6726,27087.0
2015-10-16 15:40:00,22.63,22.68,22.62,22.68,62768.0,19.6726,19.7161,19.6639,19.7161,62768.0
2015-10-16 15:45:00,22.67,22.67,22.57,22.57,73792.0,19.7074,19.7074,19.6205,19.6205,73792.0
2015-10-16 15:50:00,22.57,22.63,22.57,22.6,47353.0,19.6205,19.6726,19.6205,19.6465,47353.0
2015-10-16 15:55:00,22.6,22.62,22.5,22.54,209703.0,19.6465,19.6639,19.5596,19.5944,209703.0
2015-10-19 09:30:00,22.41,22.42,22.3,22.38,85128.0,19.4814,19.4901,19.3857,19.4553,85128.0
2015-10-19 09:35:00,22.39,22.39,22.3,22.3,55009.0,19.464,19.464,19.3857,19.3857,55009.0
2015-10-19 09:40:00,22.3,22.3,22.23,22.24,26518.0,19.3857,19.3857,19.3249,19.3336,26518.0
2015-10-19 09:45:00,22.22,22.28,22.17,22.27,32943.0,19.3162,19.3684,19.2727,19.3597,32943.0
2015-10-19 09:50:00,22.25,22.32,22.22,22.3,23514.0,19.3423,19.4031,19.3162,19.3857,23514.0
2015-10-19 09:55:00,22.3,22.38,22.29,22.37,21061.0,19.3857,19.4553,19.3771,19.4466,21061.0
2015-10-19 10:00:00,22.36,22.46,22.25,22.28,41857.0,19.4379,19.5248,19.3423,19.3684,41857.0
2015-10-19 10:05:00,22.29,22.33,22.27,22.28,24720.0,19.3771,19.4118,19.3597,19.3684,24720.0
2015-10-19 10:10:00,22.28,22.41,22.28,22.36,16400.0,19.3684,19.4814,19.3684,19.4379,16400.0
2015-10-19 10:15:00,22.36,22.36,22.3,22.3,28504.0,19.4379,19.4379,19.3857,19.3857,28504.0
2015-10-19 10:20:00,22.3,22.3,22.11,22.11,56785.0,19.3857,19.3857,19.2206,19.2206,56785.0
2015-10-19 10:25:00,22.1,22.12,22.0,22.01,99597.0,19.2119,19.2293,19.125,19.1336,99597.0
2015-10-19 10:30:00,22.01,22.09,22.01,22.05,18781.0,19.1336,19.2032,19.1336,19.1684,18781.0
2015-10-19 10:35:00,22.06,22.06,21.94,21.95,33051.0,19.1771,19.1771,19.0728,19.0815,33051.0
2015-10-19 10:40:00,21.95,21.95,21.85,21.88,44844.0,19.0815,19.0815,18.9946,19.0206,44844.0
2015-10-19 10:45:00,21.87,21.88,21.82,21.83,34346.0,19.0119,19.0206,18.9685,18.9772,34346.0
2015-10-19 10:50:00,21.83,21.88,21.81,21.87,22509.0,18.9772,19.0206,18.9598,19.0119,22509.0
2015-10-19 10:55:00,21.88,21.92,21.84,21.86,23261.0,19.0206,19.0554,18.9859,19.0033,23261.0
2015-10-19 11:00:00,21.86,21.9,21.86,21.87,17761.0,19.0033,19.038,19.0033,19.0119,17761.0
2015-10-19 11:05:00,21.85,21.86,21.81,21.82,11500.0,18.9946,19.0033,18.9598,18.9685,11500.0
2015-10-19 11:10:00,21.81,21.84,21.79,21.79,18952.0,18.9598,18.9859,18.9424,18.9424,18952.0
2015-10-19 11:15:00,21.78,21.78,21.7,21.76,40056.0,18.9337,18.9337,18.8642,18.9163,40056.0
2015-10-19 11:20:00,21.76,21.77,21.72,21.73,46596.0,18.9163,18.925,18.8815,18.8902,46596.0
2015-10-19 11:25:00,21.71,21.72,21.69,21.72,18294.0,18.8729,18.8815,18.8555,18.8815,18294.0
2015-10-19 11:30:00,21.72,21.77,21.7,21.76,16985.0,18.8815,18.925,18.8642,18.9163,16985.0
2015-10-19 11:35:00,21.76,21.77,21.68,21.69,33897.0,18.9163,18.925,18.8468,18.8555,33897.0
2015-10-19 11:40:00,21.69,21.69,21.65,21.65,20257.0,18.8555,18.8555,18.8207,18.8207,20257.0
2015-10-19 11:45:00,21.64,21.69,21.63,21.66,23516.0,18.812,18.8555,18.8033,18.8294,23516.0
2015-10-19 11:50:00,21.68,21.68,21.65,21.68,14801.0,18.8468,18.8468,18.8207,18.8468,14801.0
2015-10-19 11:55:00,21.68,21.68,21.64,21.64,15849.0,18.8468,18.8468,18.812,18.812,15849.0
2015-10-19 12:00:00,21.63,21.63,21.6,21.6,11916.0,18.8033,18.8033,18.7772,18.7772,11916.0
2015-10-19 12:05:00,21.6,21.62,21.59,21.61,17802.0,18.7772,18.7946,18.7685,18.7859,17802.0
2015-10-19 12:10:00,21.6,21.6,21.52,21.52,23470.0,18.7772,18.7772,18.7077,18.7077,23470.0
2015-10-19 12:15:00,21.51,21.54,21.51,21.51,23311.0,18.699,18.7251,18.699,18.699,23311.0
2015-10-19 12:20:00,21.51,21.6,21.51,21.57,30573.0,18.699,18.7772,18.699,18.7511,30573.0
2015-10-19 12:25:00,21.56,21.58,21.52,21.53,20551.0,18.7425,18.7598,18.7077,18.7164,20551.0
2015-10-19 12:30:00,21.53,21.55,21.51,21.53,21242.0,18.7164,18.7338,18.699,18.7164,21242.0
2015-10-19 12:35:00,21.53,21.53,21.47,21.47,29046.0,18.7164,18.7164,18.6642,18.6642,29046.0
2015-10-19 12:40:00,21.46,21.48,21.42,21.44,20357.0,18.6555,18.6729,18.6208,18.6381,20357.0
2015-10-19 12:45:00,21.44,21.44,21.4,21.4,18041.0,18.6381,18.6381,18.6034,18.6034,18041.0
2015-10-19 12:50:00,21.39,21.45,21.39,21.44,19335.0,18.5947,18.6468,18.5947,18.6381,19335.0
2015-10-19 12:55:00,21.42,21.42,21.38,21.38,12567.0,18.6208,18.6208,18.586,18.586,12567.0
2015-10-19 13:00:00,21.37,21.42,21.37,21.38,12459.0,18.5773,18.6208,18.5773,18.586,12459.0
2015-10-19 13:05:00,21.37,21.39,21.34,21.35,25342.0,18.5773,18.5947,18.5512,18.5599,25342.0
2015-10-19 13:10:00,21.35,21.4,21.35,21.4,30228.0,18.5599,18.6034,18.5599,18.6034,30228.0
2015-10-19 13:15:00,21.4,21.4,21.36,21.36,20070.0,18.6034,18.6034,18.5686,18.5686,20070.0
2015-10-19 13:20:00,21.36,21.4,21.36,21.38,24233.0,18.5686,18.6034,18.5686,18.586,24233.0
2015-10-19 13:25:00,21.37,21.55,21.37,21.52,48368.0,18.5773,18.7338,18.5773,18.7077,48368.0
2015-10-19 13:30:00,21.51,21.51,21.43,21.43,14875.0,18.699,18.699,18.6294,18.6294,14875.0
2015-10-19 13:35:00,21.43,21.46,21.42,21.42,34350.0,18.6294,18.6555,18.6208,18.6208,34350.0
2015-10-19 13:40:00,21.42,21.51,21.42,21.5,18263.0,18.6208,18.699,18.6208,18.6903,18263.0
2015-10-19 13:45:00,21.49,21.51,21.48,21.48,17208.0,18.6816,18.699,18.6729,18.6729,17208.0
2015-10-19 13:50:00,21.47,21.5,21.46,21.49,17450.0,18.6642,18.6903,18.6555,18.6816,17450.0
2015-10-19 13:55:00,21.48,21.55,21.48,21.51,23650.0,18.6729,18.7338,18.6729,18.699,23650.0
2015-10-19 14:00:00,21.5,21.55,21.47,21.49,17700.0,18.6903,18.7338,18.6642,18.6816,17700.0
2015-10-19 14:05:00,21.49,21.62,21.46,21.61,39644.0,18.6816,18.7946,18.6555,18.7859,39644.0
2015-10-19 14:10:00,21.6,21.63,21.53,21.61,29459.0,18.7772,18.8033,18.7164,18.7859,29459.0
2015-10-19 14:15:00,21.6,21.6,21.54,21.54,10628.0,18.7772,18.7772,18.7251,18.7251,10628.0
2015-10-19 14:20:00,21.53,21.54,21.51,21.53,16737.0,18.7164,18.7251,18.699,18.7164,16737.0
2015-10-19 14:25:00,21.52,21.52,21.47,21.48,28459.0,18.7077,18.7077,18.6642,18.6729,28459.0
2015-10-19 14:30:00,21.48,21.48,21.46,21.47,11600.0,18.6729,18.6729,18.6555,18.6642,11600.0
2015-10-19 14:35:00,21.47,21.5,21.46,21.49,12204.0,18.6642,18.6903,18.6555,18.6816,12204.0
2015-10-19 14:40:00,21.48,21.48,21.44,21.44,40760.0,18.6729,18.6729,18.6381,18.6381,40760.0
2015-10-19 14:45:00,21.44,21.44,21.38,21.39,33110.0,18.6381,18.6381,18.586,18.5947,33110.0
2015-10-19 14:50:00,21.4,21.43,21.4,21.41,37778.0,18.6034,18.6294,18.6034,18.6121,37778.0
2015-10-19 14:55:00,21.41,21.42,21.41,21.42,40414.0,18.6121,18.6208,18.6121,18.6208,40414.0
2015-10-19 15:00:00,21.41,21.42,21.37,21.39,29076.0,18.6121,18.6208,18.5773,18.5947,29076.0
2015-10-19 15:05:00,21.38,21.38,21.34,21.35,35437.0,18.586,18.586,18.5512,18.5599,35437.0
2015-10-19 15:10:00,21.35,21.36,21.32,21.33,37615.0,18.5599,18.5686,18.5338,18.5425,37615.0
2015-10-19 15:15:00,21.32,21.34,21.27,21.28,48759.0,18.5338,18.5512,18.4904,18.499,48759.0
2015-10-19 15:20:00,21.28,21.29,21.26,21.29,48595.0,18.499,18.5077,18.4817,18.5077,48595.0
2015-10-19 15:25:00,21.29,21.42,21.29,21.42,50617.0,18.5077,18.6208,18.5077,18.6208,50617.0
2015-10-19 15:30:00,21.43,21.44,21.36,21.38,51011.0,18.6294,18.6381,18.5686,18.586,51011.0
2015-10-19 15:35:00,21.38,21.4,21.33,21.33,55978.0,18.586,18.6034,18.5425,18.5425,55978.0
2015-10-19 15:40:00,21.33,21.34,21.3,21.32,65450.0,18.5425,18.5512,18.5164,18.5338,65450.0
2015-10-19 15:45:00,21.32,21.34,21.32,21.33,78322.0,18.5338,18.5512,18.5338,18.5425,78322.0
2015-10-19 15:50:00,21.32,21.35,21.32,21.32,111172.0,18.5338,18.5599,18.5338,18.5338,111172.0
2015-10-19 15:55:00,21.32,21.51,21.29,21.5,361546.0,18.5338,18.699,18.5077,18.6903,361546.0
2015-10-20 09:30:00,21.69,21.92,21.69,21.92,140064.0,18.8555,19.0554,18.8555,19.0554,140064.0
2015-10-20 09:35:00,21.93,22.08,21.91,22.07,99613.0,19.0641,19.1945,19.0467,19.1858,99613.0
2015-10-20 09:40:00,22.08,22.09,21.98,22.03,67090.0,19.1945,19.2032,19.1076,19.151,67090.0
2015-10-20 09:45:00,22.04,22.08,21.97,22.0,47442.0,19.1597,19.1945,19.0989,19.125,47442.0
2015-10-20 09:50:00,22.0,22.03,21.97,22.01,25196.0,19.125,19.151,19.0989,19.1336,25196.0
2015-10-20 09:55:00,22.03,22.08,22.02,22.06,26950.0,19.151,19.1945,19.1423,19.1771,26950.0
2015-10-20 10:00:00,22.07,22.08,22.01,22.05,23300.0,19.1858,19.1945,19.1336,19.1684,23300.0
2015-10-20 10:05:00,22.06,22.24,22.06,22.21,55251.0,19.1771,19.3336,19.1771,19.3075,55251.0
2015-10-20 10:10:00,22.22,22.26,22.22,22.23,41721.0,19.3162,19.351,19.3162,19.3249,41721.0
2015-10-20 10:15:00,22.23,22.28,22.22,22.27,19049.0,19.3249,19.3684,19.3162,19.3597,19049.0
2015-10-20 10:20:00,22.28,22.32,22.27,22.3,26605.0,19.3684,19.4031,19.3597,19.3857,26605.0
2015-10-20 10:25:00,22.3,22.34,22.29,22.33,53868.0,19.3857,19.4205,19.3771,19.4118,53868.0
2015-10-20 10:30:00,22.32,22.36,22.32,22.36,23224.0,19.4031,19.4379,19.4031,19.4379,23224.0
2015-10-20 10:35:00,22.36,22.39,22.35,22.38,9235.0,19.4379,19.464,19.4292,19.4553,9235.0
2015-10-20 10:40:00,22.38,22.52,22.38,22.4,44784.0,19.4553,19.577,19.4553,19.4727,44784.0
2015-10-20 10:45:00,22.42,22.46,22.33,22.33,31707.0,19.4901,19.5248,19.4118,19.4118,31707.0
2015-10-20 10:50:00,22.32,22.34,22.24,22.25,68227.0,19.4031,19.4205,19.3336,19.3423,68227.0
2015-10-20 10:55:00,22.25,22.35,22.24,22.31,25503.0,19.3423,19.4292,19.3336,19.3944,25503.0
2015-10-20 11:00:00,22.32,22.35,22.26,22.26,24976.0,19.4031,19.4292,19.351,19.351,24976.0
2015-10-20 11:05:00,22.26,22.29,22.23,22.25,30798.0,19.351,19.3771,19.3249,19.3423,30798.0
2015-10-20 11:10:00,22.25,22.27,22.22,22.26,32815.0,19.3423,19.3597,19.3162,19.351,32815.0
2015-10-20 11:15:00,22.27,22.31,22.24,22.31,30826.0,19.3597,19.3944,19.3336,19.3944,30826.0
2015-10-20 11:20:00,22.31,22.34,22.21,22.22,31008.0,19.3944,19.4205,19.3075,19.3162,31008.0
2015-10-20 11:25:00,22.23,22.25,22.09,22.11,36565.0,19.3249,19.3423,19.2032,19.2206,36565.0
2015-10-20 11:30:00,22.11,22.22,22.1,22.2,21842.0,19.2206,19.3162,19.2119,19.2988,21842.0
2015-10-20 11:35:00,22.2,22.22,22.16,22.16,24667.0,19.2988,19.3162,19.264,19.264,24667.0
2015-10-20 11:40:00,22.17,22.24,22.15,22.21,28417.0,19.2727,19.3336,19.2554,19.3075,28417.0
2015-10-20 11:45:00,22.2,22.23,22.15,22.2,32344.0,19.2988,19.3249,19.2554,19.2988,32344.0
2015-10-20 11:50:00,22.2,22.21,22.15,22.2,38564.0,19.2988,19.3075,19.2554,19.2988,38564.0
2015-10-20 11:55:00,22.19,22.23,22.19,22.23,7400.0,19.2901,19.3249,19.2901,19.3249,7400.0
2015-10-20 12:00:00,22.23,22.25,22.19,22.2,19619.0,19.3249,19.3423,19.2901,19.2988,19619.0
2015-10-20 12:05:00,22.21,22.3,22.21,22.3,14147.0,19.3075,19.3857,19.3075,19.3857,14147.0
2015-10-20 12:10:00,22.3,22.32,22.28,22.3,10688.0,19.3857,19.4031,19.3684,19.3857,10688.0
2015-10-20 12:15:00,22.31,22.36,22.3,22.35,13023.0,19.3944,19.4379,19.3857,19.4292,13023.0
2015-10-20 12:20:00,22.35,22.39,22.35,22.38,22735.0,19.4292,19.464,19.4292,19.4553,22735.0
2015-10-20 12:25:00,22.38,22.43,22.36,22.4,48427.0,19.4553,19.4988,19.4379,19.4727,48427.0
2015-10-20 12:30:00,22.4,22.42,22.38,22.41,24906.0,19.4727,19.4901,19.4553,19.4814,24906.0
2015-10-20 12:35:00,22.42,22.43,22.4,22.43,20170.0,19.4901,19.4988,19.4727,19.4988,20170.0
2015-10-20 12:40:00,22.43,22.45,22.43,22.44,19060.0,19.4988,19.5161,19.4988,19.5075,19060.0
2015-10-20 12:45:00,22.44,22.44,22.42,22.44,22050.0,19.5075,19.5075,19.4901,19.5075,22050.0
2015-10-20 12:50:00,22.44,22.49,22.44,22.48,18213.0,19.5075,19.5509,19.5075,19.5422,18213.0
2015-10-20 12:55:00,22.48,22.52,22.48,22.48,16628.0,19.5422,19.577,19.5422,19.5422,16628.0
2015-10-20 13:00:00,22.49,22.51,22.48,22.51,17373.0,19.5509,19.5683,19.5422,19.5683,17373.0
2015-10-20 13:05:00,22.51,22.51,22.44,22.46,15608.0,19.5683,19.5683,19.5075,19.5248,15608.0
2015-10-20 13:10:00,22.46,22.5,22.44,22.47,24588.0,19.5248,19.5596,19.5075,19.5335,24588.0
2015-10-20 13:15:00,22.46,22.5,22.46,22.5,15576.0,19.5248,19.5596,19.5248,19.5596,15576.0
2015-10-20 13:20:00,22.51,22.55,22.51,22.55,35397.0,19.5683,19.6031,19.5683,19.6031,35397.0
2015-10-20 13:25:00,22.54,22.54,22.5,22.52,25960.0,19.5944,19.5944,19.5596,19.577,25960.0
2015-10-20 13:30:00,22.51,22.54,22.51,22.54,14158.0,19.5683,19.5944,19.5683,19.5944,14158.0
2015-10-20 13:35:00,22.54,22.57,22.54,22.57,22964.0,19.5944,19.6205,19.5944,19.6205,22964.0
2015-10-20 13:40:00,22.57,22.58,22.53,22.53,31611.0,19.6205,19.6292,19.5857,19.5857,31611.0
2015-10-20 13:45:00,22.52,22.53,22.46,22.52,30666.0,19.577,19.5857,19.5248,19.577,30666.0
2015-10-20 13:50:00,22.52,22.53,22.49,22.49,13557.0,19.577,19.5857,19.5509,19.5509,13557.0
2015-10-20 13:55:00,22.48,22.52,22.46,22.5,16157.0,19.5422,19.577,19.5248,19.5596,16157.0
2015-10-20 14:00:00,22.5,22.51,22.45,22.49,39913.0,19.5596,19.5683,19.5161,19.5509,39913.0
2015-10-20 14:05:00,22.49,22.52,22.49,22.5,45696.0,19.5509,19.577,19.5509,19.5596,45696.0
2015-10-20 14:10:00,22.51,22.56,22.48,22.54,55035.0,19.5683,19.6118,19.5422,19.5944,55035.0
2015-10-20 14:15:00,22.54,22.55,22.5,22.51,18102.0,19.5944,19.6031,19.5596,19.5683,18102.0
2015-10-20 14:20:00,22.51,22.51,22.5,22.5,10728.0,19.5683,19.5683,19.5596,19.5596,10728.0
2015-10-20 14:25:00,22.5,22.52,22.5,22.51,14007.0,19.5596,19.577,19.5596,19.5683,14007.0
2015-10-20 14:30:00,22.51,22.52,22.46,22.52,42123.0,19.5683,19.577,19.5248,19.577,42123.0
2015-10-20 14:35:00,22.52,22.55,22.52,22.54,21700.0,19.577,19.6031,19.577,19.5944,21700.0
2015-10-20 14:40:00,22.54,22.56,22.54,22.55,37800.0,19.5944,19.6118,19.5944,19.6031,37800.0
2015-10-20 14:45:00,22.55,22.57,22.52,22.54,31772.0,19.6031,19.6205,19.577,19.5944,31772.0
2015-10-20 14:50:00,22.53,22.56,22.52,22.55,25715.0,19.5857,19.6118,19.577,19.6031,25715.0
2015-10-20 14:55:00,22.54,22.55,22.53,22.55,27570.0,19.5944,19.6031,19.5857,19.6031,27570.0
2015-10-20 15:00:00,22.55,22.58,22.54,22.58,24779.0,19.6031,19.6292,19.5944,19.6292,24779.0
2015-10-20 15:05:00,22.59,22.6,22.57,22.6,51818.0,19.6379,19.6465,19.6205,19.6465,51818.0
2015-10-20 15:10:00,22.6,22.64,22.6,22.64,42027.0,19.6465,19.6813,19.6465,19.6813,42027.0
2015-10-20 15:15:00,22.64,22.66,22.62,22.62,52279.0,19.6813,19.6987,19.6639,19.6639,52279.0
2015-10-20 15:20:00,22.61,22.65,22.6,22.64,36299.0,19.6552,19.69,19.6465,19.6813,36299.0
2015-10-20 15:25:00,22.64,22.67,22.63,22.65,64595.0,19.6813,19.7074,19.6726,19.69,64595.0
2015-10-20 15:30:00,22.66,22.66,22.6,22.64,38038.0,19.6987,19.6987,19.6465,19.6813,38038.0
2015-10-20 15:35:00,22.64,22.65,22.61,22.62,44625.0,19.6813,19.69,19.6552,19.6639,44625.0
2015-10-20 15:40:00,22.62,22.62,22.56,22.56,44825.0,19.6639,19.6639,19.6118,19.6118,44825.0
2015-10-20 15:45:00,22.56,22.57,22.5,22.57,142988.0,19.6118,19.6205,19.5596,19.6205,142988.0
2015-10-20 15:50:00,22.57,22.63,22.56,22.59,105091.0,19.6205,19.6726,19.6118,19.6379,105091.0
2015-10-20 15:55:00,22.58,22.6,22.2,22.33,744739.0,19.6292,19.6465,19.2988,19.4118,744739.0
2015-10-21 09:30:00,22.25,22.25,22.06,22.18,78908.0,19.3423,19.3423,19.1771,19.2814,78908.0
2015-10-21 09:35:00,22.14,22.14,22.04,22.05,28361.0,19.2467,19.2467,19.1597,19.1684,28361.0
2015-10-21 09:40:00,22.03,22.03,21.93,21.95,35414.0,19.151,19.151,19.0641,19.0815,35414.0
2015-10-21 09:45:00,21.95,21.95,21.7,21.7,65765.0,19.0815,19.0815,18.8642,18.8642,65765.0
2015-10-21 09:50:00,21.71,21.77,21.69,21.7,84767.0,18.8729,18.925,18.8555,18.8642,84767.0
2015-10-21 09:55:00,21.7,21.73,21.65,21.73,40216.0,18.8642,18.8902,18.8207,18.8902,40216.0
2015-10-21 10:00:00,21.73,21.79,21.72,21.77,36121.0,18.8902,18.9424,18.8815,18.925,36121.0
2015-10-21 10:05:00,21.77,21.81,21.72,21.76,20643.0,18.925,18.9598,18.8815,18.9163,20643.0
2015-10-21 10:10:00,21.75,21.8,21.72,21.74,18299.0,18.9076,18.9511,18.8815,18.8989,18299.0
2015-10-21 10:15:00,21.74,21.74,21.69,21.72,11490.0,18.8989,18.8989,18.8555,18.8815,11490.0
2015-10-21 10:20:00,21.71,21.71,21.61,21.65,36646.0,18.8729,18.8729,18.7859,18.8207,36646.0
2015-10-21 10:25:00,21.65,21.66,21.61,21.63,11201.0,18.8207,18.8294,18.7859,18.8033,11201.0
2015-10-21 10:30:00,21.62,21.65,21.58,21.61,22382.0,18.7946,18.8207,18.7598,18.7859,22382.0
2015-10-21 10:35:00,21.6,21.7,21.57,21.7,44472.0,18.7772,18.8642,18.7511,18.8642,44472.0
2015-10-21 10:40:00,21.7,21.76,21.65,21.74,45457.0,18.8642,18.9163,18.8207,18.8989,45457.0
2015-10-21 10:45:00,21.74,21.77,21.68,21.68,14155.0,18.8989,18.925,18.8468,18.8468,14155.0
2015-10-21 10:50:00,21.67,21.73,21.67,21.73,23970.0,18.8381,18.8902,18.8381,18.8902,23970.0
2015-10-21 10:55:00,21.74,21.81,21.74,21.81,17502.0,18.8989,18.9598,18.8989,18.9598,17502.0
2015-10-21 11:00:00,21.82,21.82,21.75,21.76,55983.0,18.9685,18.9685,18.9076,18.9163,55983.0
2015-10-21 11:05:00,21.76,21.76,21.71,21.72,17342.0,18.9163,18.9163,18.8729,18.8815,17342.0
2015-10-21 11:10:00,21.71,21.72,21.67,21.67,12545.0,18.8729,18.8815,18.8381,18.8381,12545.0
2015-10-21 11:15:00,21.68,21.73,21.67,21.69,8423.0,18.8468,18.8902,18.8381,18.8555,8423.0
2015-10-21 11:20:00,21.71,21.77,21.69,21.72,10680.0,18.8729,18.925,18.8555,18.8815,10680.0
2015-10-21 11:25:00,21.72,21.78,21.71,21.76,11817.0,18.8815,18.9337,18.8729,18.9163,11817.0
2015-10-21 11:30:00,21.77,21.79,21.74,21.75,15080.0,18.925,18.9424,18.8989,18.9076,15080.0
2015-10-21 11:35:00,21.75,21.75,21.69,21.69,9614.0,18.9076,18.9076,18.8555,18.8555,9614.0
2015-10-21 11:40:00,21.68,21.72,21.68,21.72,6176.0,18.8468,18.8815,18.8468,18.8815,6176.0
2015-10-21 11:45:00,21.7,21.71,21.61,21.62,12350.0,18.8642,18.8729,18.7859,18.7946,12350.0
2015-10-21 11:50:00,21.61,21.63,21.6,21.6,11996.0,18.7859,18.8033,18.7772,18.7772,11996.0
2015-10-21 11:55:00,21.6,21.63,21.6,21.6,8927.0,18.7772,18.8033,18.7772,18.7772,8927.0
2015-10-21 12:00:00,21.6,21.65,21.6,21.61,11500.0,18.7772,18.8207,18.7772,18.7859,11500.0
2015-10-21 12:05:00,21.62,21.62,21.59,21.59,7300.0,18.7946,18.7946,18.7685,18.7685,7300.0
2015-10-21 12:10:00,21.6,21.61,21.58,21.61,23836.0,18.7772,18.7859,18.7598,18.7859,23836.0
2015-10-21 12:15:00,21.61,21.61,21.58,21.58,9826.0,18.7859,18.7859,18.7598,18.7598,9826.0
2015-10-21 12:20:00,21.58,21.66,21.58,21.61,35893.0,18.7598,18.8294,18.7598,18.7859,35893.0
2015-10-21 12:25:00,21.61,21.63,21.58,21.58,11493.0,18.7859,18.8033,18.7598,18.7598,11493.0
2015-10-21 12:30:00,21.57,21.59,21.57,21.57,9800.0,18.7511,18.7685,18.7511,18.7511,9800.0
2015-10-21 12:35:00,21.59,21.6,21.58,21.6,8392.0,18.7685,18.7772,18.7598,18.7772,8392.0
2015-10-21 12:40:00,21.6,21.6,21.58,21.59,5474.0,18.7772,18.7772,18.7598,18.7685,5474.0
2015-10-21 12:45:00,21.59,21.6,21.57,21.59,8789.0,18.7685,18.7772,18.7511,18.7685,8789.0
2015-10-21 12:50:00,21.59,21.65,21.58,21.63,14285.0,18.7685,18.8207,18.7598,18.8033,14285.0
2015-10-21 12:55:00,21.64,21.64,21.58,21.59,16121.0,18.812,18.812,18.7598,18.7685,16121.0
2015-10-21 13:00:00,21.59,21.6,21.57,21.6,16371.0,18.7685,18.7772,18.7511,18.7772,16371.0
2015-10-21 13:05:00,21.6,21.61,21.57,21.57,7015.0,18.7772,18.7859,18.7511,18.7511,7015.0
2015-10-21 13:10:00,21.57,21.61,21.56,21.61,12748.0,18.7511,18.7859,18.7425,18.7859,12748.0
2015-10-21 13:15:00,21.62,21.65,21.6,21.6,9650.0,18.7946,18.8207,18.7772,18.7772,9650.0
2015-10-21 13:20:00,21.6,21.63,21.59,21.63,19332.0,18.7772,18.8033,18.7685,18.8033,19332.0
2015-10-21 13:25:00,21.62,21.62,21.57,21.59,10857.0,18.7946,18.7946,18.7511,18.7685,10857.0
2015-10-21 13:30:00,21.59,21.64,21.56,21.62,14676.0,18.7685,18.812,18.7425,18.7946,14676.0
2015-10-21 13:35:00,21.61,21.61,21.57,21.57,9946.0,18.7859,18.7859,18.7511,18.7511,9946.0
2015-10-21 13:40:00,21.57,21.64,21.57,21.63,10400.0,18.7511,18.812,18.7511,18.8033,10400.0
2015-10-21 13:45:00,21.62,21.65,21.6,21.61,10409.0,18.7946,18.8207,18.7772,18.7859,10409.0
2015-10-21 13:50:00,21.61,21.67,21.61,21.67,16417.0,18.7859,18.8381,18.7859,18.8381,16417.0
2015-10-21 13:55:00,21.66,21.67,21.64,21.64,8716.0,18.8294,18.8381,18.812,18.812,8716.0
2015-10-21 14:00:00,21.65,21.65,21.6,21.62,29173.0,18.8207,18.8207,18.7772,18.7946,29173.0
2015-10-21 14:05:00,21.61,21.67,21.59,21.67,12235.0,18.7859,18.8381,18.7685,18.8381,12235.0
2015-10-21 14:10:00,21.68,21.72,21.67,21.7,26386.0,18.8468,18.8815,18.8381,18.8642,26386.0
2015-10-21 14:15:00,21.71,21.72,21.67,21.67,6200.0,18.8729,18.8815,18.8381,18.8381,6200.0
2015-10-21 14:20:00,21.67,21.68,21.62,21.62,14774.0,18.8381,18.8468,18.7946,18.7946,14774.0
2015-10-21 14:25:00,21.63,21.66,21.62,21.63,10880.0,18.8033,18.8294,18.7946,18.8033,10880.0
2015-10-21 14:30:00,21.63,21.63,21.62,21.63,5050.0,18.8033,18.8033,18.7946,18.8033,5050.0
2015-10-21 14:35:00,21.62,21.69,21.61,21.65,11519.0,18.7946,18.8555,18.7859,18.8207,11519.0
2015-10-21 14:40:00,21.66,21.67,21.65,21.65,9600.0,18.8294,18.8381,18.8207,18.8207,9600.0
2015-10-21 14:45:00,21.66,21.69,21.65,21.68,13029.0,18.8294,18.8555,18.8207,18.8468,13029.0
2015-10-21 14:50:00,21.67,21.67,21.64,21.65,8773.0,18.8381,18.8381,18.812,18.8207,8773.0
2015-10-21 14:55:00,21.65,21.65,21.62,21.62,9255.0,18.8207,18.8207,18.7946,18.7946,9255.0
2015-10-21 15:00:00,21.63,21.63,21.6,21.61,17555.0,18.8033,18.8033,18.7772,18.7859,17555.0
2015-10-21 15:05:00,21.61,21.61,21.59,21.61,16516.0,18.7859,18.7859,18.7685,18.7859,16516.0
2015-10-21 15:10:00,21.61,21.63,21.61,21.61,19949.0,18.7859,18.8033,18.7859,18.7859,19949.0
2015-10-21 15:15:00,21.61,21.65,21.61,21.62,7200.0,18.7859,18.8207,18.7859,18.7946,7200.0
2015-10-21 15:20:00,21.61,21.69,21.61,21.69,25318.0,18.7859,18.8555,18.7859,18.8555,25318.0
2015-10-21 15:25:00,21.69,21.75,21.69,21.69,21432.0,18.8555,18.9076,18.8555,18.8555,21432.0
2015-10-21 15:30:00,21.69,21.71,21.69,21.71,34350.0,18.8555,18.8729,18.8555,18.8729,34350.0
2015-10-21 15:35:00,21.71,21.77,21.71,21.77,16495.0,18.8729,18.925,18.8729,18.925,16495.0
2015-10-21 15:40:00,21.77,21.77,21.71,21.73,50078.0,18.925,18.925,18.8729,18.8902,50078.0
2015-10-21 15:45:00,21.74,21.76,21.71,21.72,53035.0,18.8989,18.9163,18.8729,18.8815,53035.0
2015-10-21 15:50:00,21.72,21.73,21.69,21.7,98380.0,18.8815,18.8902,18.8555,18.8642,98380.0
2015-10-21 15:55:00,21.7,21.86,21.67,21.81,484869.0,18.8642,19.0033,18.8381,18.9598,484869.0
2015-10-22 09:30:00,21.67,21.84,21.63,21.84,94925.0,18.8381,18.9859,18.8033,18.9859,94925.0
2015-10-22 09:35:00,21.83,21.85,21.7,21.82,69571.0,18.9772,18.9946,18.8642,18.9685,69571.0
2015-10-22 09:40:00,21.82,21.94,21.77,21.93,69321.0,18.9685,19.0728,18.925,19.0641,69321.0
2015-10-22 09:45:00,21.89,22.06,21.89,22.04,33075.0,19.0293,19.1771,19.0293,19.1597,33075.0
2015-10-22 09:50:00,22.03,22.05,21.91,21.95,18850.0,19.151,19.1684,19.0467,19.0815,18850.0
2015-10-22 09:55:00,21.97,22.06,21.97,22.05,15889.0,19.0989,19.1771,19.0989,19.1684,15889.0
2015-10-22 10:00:00,22.04,22.05,21.97,22.02,25603.0,19.1597,19.1684,19.0989,19.1423,25603.0
2015-10-22 10:05:00,22.02,22.05,21.97,21.97,26964.0,19.1423,19.1684,19.0989,19.0989,26964.0
2015-10-22 10:10:00,21.95,22.02,21.91,22.02,19154.0,19.0815,19.1423,19.0467,19.1423,19154.0
2015-10-22 10:15:00,22.05,22.24,22.02,22.21,33640.0,19.1684,19.3336,19.1423,19.3075,33640.0
2015-10-22 10:20:00,22.23,22.3,22.16,22.21,31161.0,19.3249,19.3857,19.264,19.3075,31161.0
2015-10-22 10:25:00,22.21,22.25,22.15,22.21,18111.0,19.3075,19.3423,19.2554,19.3075,18111.0
2015-10-22 10:30:00,22.21,22.22,22.1,22.16,15761.0,19.3075,19.3162,19.2119,19.264,15761.0
2015-10-22 10:35:00,22.18,22.18,22.09,22.15,9713.0,19.2814,19.2814,19.2032,19.2554,9713.0
2015-10-22 10:40:00,22.15,22.18,22.13,22.13,10400.0,19.2554,19.2814,19.238,19.238,10400.0
2015-10-22 10:45:00,22.12,22.16,22.09,22.15,9755.0,19.2293,19.264,19.2032,19.2554,9755.0
2015-10-22 10:50:00,22.16,22.18,22.12,22.14,11471.0,19.264,19.2814,19.2293,19.2467,11471.0
2015-10-22 10:55:00,22.11,22.18,22.1,22.17,16287.0,19.2206,19.2814,19.2119,19.2727,16287.0
2015-10-22 11:00:00,22.19,22.19,22.15,22.18,7500.0,19.2901,19.2901,19.2554,19.2814,7500.0
2015-10-22 11:05:00,22.2,22.21,22.16,22.18,9799.0,19.2988,19.3075,19.264,19.2814,9799.0
2015-10-22 11:10:00,22.18,22.26,22.18,22.26,11123.0,19.2814,19.351,19.2814,19.351,11123.0
2015-10-22 11:15:00,22.26,22.29,22.25,22.27,27063.0,19.351,19.3771,19.3423,19.3597,27063.0
2015-10-22 11:20:00,22.27,22.29,22.22,22.22,30442.0,19.3597,19.3771,19.3162,19.3162,30442.0
2015-10-22 11:25:00,22.22,22.26,22.22,22.26,29014.0,19.3162,19.351,19.3162,19.351,29014.0
2015-10-22 11:30:00,22.27,22.29,22.25,22.28,20683.0,19.3597,19.3771,19.3423,19.3684,20683.0
2015-10-22 11:35:00,22.28,22.28,22.25,22.27,19576.0,19.3684,19.3684,19.3423,19.3597,19576.0
2015-10-22 11:40:00,22.27,22.28,22.14,22.2,18031.0,19.3597,19.3684,19.2467,19.2988,18031.0
2015-10-22 11:45:00,22.2,22.26,22.18,22.22,28936.0,19.2988,19.351,19.2814,19.3162,28936.0
2015-10-22 11:50:00,22.21,22.25,22.18,22.18,13866.0,19.3075,19.3423,19.2814,19.2814,13866.0
2015-10-22 11:55:00,22.17,22.23,22.17,22.23,30855.0,19.2727,19.3249,19.2727,19.3249,30855.0
2015-10-22 12:00:00,22.22,22.22,22.17,22.21,7800.0,19.3162,19.3162,19.2727,19.3075,7800.0
2015-10-22 12:05:00,22.21,22.21,22.17,22.18,7149.0,19.3075,19.3075,19.2727,19.2814,7149.0
2015-10-22 12:10:00,22.18,22.19,22.16,22.17,8887.0,19.2814,19.2901,19.264,19.2727,8887.0
2015-10-22 12:15:00,22.16,22.17,22.13,22.14,5886.0,19.264,19.2727,19.238,19.2467,5886.0
2015-10-22 12:20:00,22.13,22.15,22.09,22.13,11616.0,19.238,19.2554,19.2032,19.238,11616.0
2015-10-22 12:25:00,22.12,22.17,22.12,22.13,15437.0,19.2293,19.2727,19.2293,19.238,15437.0
2015-10-22 12:30:00,22.14,22.18,22.13,22.18,19516.0,19.2467,19.2814,19.238,19.2814,19516.0
2015-10-22 12:35:00,22.18,22.22,22.17,22.2,7408.0,19.2814,19.3162,19.2727,19.2988,7408.0
2015-10-22 12:40:00,22.21,22.24,22.21,22.22,20018.0,19.3075,19.3336,19.3075,19.3162,20018.0
2015-10-22 12:45:00,22.24,22.24,22.2,22.2,13714.0,19.3336,19.3336,19.2988,19.2988,13714.0
2015-10-22 12:50:00,22.21,22.22,22.14,22.14,7235.0,19.3075,19.3162,19.2467,19.2467,7235.0
2015-10-22 12:55:00,22.14,22.16,22.14,22.15,6676.0,19.2467,19.264,19.2467,19.2554,6676.0
2015-10-22 13:00:00,22.15,22.16,22.13,22.13,8700.0,19.2554,19.264,19.238,19.238,8700.0
2015-10-22 13:05:00,22.13,22.15,22.09,22.14,7000.0,19.238,19.2554,19.2032,19.2467,7000.0
2015-10-22 13:10:00,22.14,22.16,22.12,22.15,3475.0,19.2467,19.264,19.2293,19.2554,3475.0
2015-10-22 13:15:00,22.16,22.16,22.09,22.09,11637.0,19.264,19.264,19.2032,19.2032,11637.0
2015-10-22 13:20:00,22.09,22.09,22.01,22.02,18875.0,19.2032,19.2032,19.1336,19.1423,18875.0
2015-10-22 13:25:00,22.03,22.05,22.03,22.05,6000.0,19.151,19.1684,19.151,19.1684,6000.0
2015-10-22 13:30:00,22.05,22.09,22.05,22.09,1500.0,19.1684,19.2032,19.1684,19.2032,1500.0
2015-10-22 13:35:00,22.09,22.09,22.04,22.06,20168.0,19.2032,19.2032,19.1597,19.1771,20168.0
2015-10-22 13:40:00,22.07,22.07,22.03,22.03,3800.0,19.1858,19.1858,19.151,19.151,3800.0
2015-10-22 13:45:00,22.03,22.03,21.99,22.0,10738.0,19.151,19.151,19.1163,19.125,10738.0
2015-10-22 13:50:00,22.0,22.01,21.93,21.94,5258.0,19.125,19.1336,19.0641,19.0728,5258.0
2015-10-22 13:55:00,21.95,21.99,21.87,21.87,11999.0,19.0815,19.1163,19.0119,19.0119,11999.0
2015-10-22 14:00:00,21.87,21.92,21.87,21.89,14056.0,19.0119,19.0554,19.0119,19.0293,14056.0
2015-10-22 14:05:00,21.88,21.89,21.87,21.89,2950.0,19.0206,19.0293,19.0119,19.0293,2950.0
2015-10-22 14:10:00,21.87,21.91,21.87,21.89,6159.0,19.0119,19.0467,19.0119,19.0293,6159.0
2015-10-22 14:15:00,21.89,21.92,21.89,21.91,1700.0,19.0293,19.0554,19.0293,19.0467,1700.0
2015-10-22 14:20:00,21.91,21.94,21.91,21.94,6470.0,19.0467,19.0728,19.0467,19.0728,6470.0
2015-10-22 14:25:00,21.95,22.03,21.95,21.98,6850.0,19.0815,19.151,19.0815,19.1076,6850.0
2015-10-22 14:30:00,21.98,21.98,21.96,21.98,12154.0,19.1076,19.1076,19.0902,19.1076,12154.0
2015-10-22 14:35:00,21.99,22.06,21.99,22.05,3950.0,19.1163,19.1771,19.1163,19.1684,3950.0
2015-10-22 14:40:00,22.04,22.04,21.98,21.99,8804.0,19.1597,19.1597,19.1076,19.1163,8804.0
2015-10-22 14:45:00,21.99,22.01,21.99,22.01,3062.0,19.1163,19.1336,19.1163,19.1336,3062.0
2015-10-22 14:50:00,22.01,22.07,22.01,22.05,12808.0,19.1336,19.1858,19.1336,19.1684,12808.0
2015-10-22 14:55:00,22.04,22.04,22.01,22.01,15102.0,19.1597,19.1597,19.1336,19.1336,15102.0
2015-10-22 15:00:00,22.02,22.03,22.0,22.03,3856.0,19.1423,19.151,19.125,19.151,3856.0
2015-10-22 15:05:00,22.03,22.04,21.95,21.95,15920.0,19.151,19.1597,19.0815,19.0815,15920.0
2015-10-22 15:10:00,21.96,21.97,21.94,21.97,7612.0,19.0902,19.0989,19.0728,19.0989,7612.0
2015-10-22 15:15:00,21.97,21.99,21.97,21.99,8100.0,19.0989,19.1163,19.0989,19.1163,8100.0
2015-10-22 15:20:00,21.99,22.02,21.99,22.02,7930.0,19.1163,19.1423,19.1163,19.1423,7930.0
2015-10-22 15:25:00,22.03,22.04,22.01,22.01,24692.0,19.151,19.1597,19.1336,19.1336,24692.0
2015-10-22 15:30:00,22.01,22.04,22.01,22.03,9391.0,19.1336,19.1597,19.1336,19.151,9391.0
2015-10-22 15:35:00,22.04,22.05,22.0,22.01,32347.0,19.1597,19.1684,19.125,19.1336,32347.0
2015-10-22 15:40:00,22.02,22.02,22.0,22.02,13276.0,19.1423,19.1423,19.125,19.1423,13276.0
2015-10-22 15:45:00,22.01,22.01,21.99,21.99,17306.0,19.1336,19.1336,19.1163,19.1163,17306.0
2015-10-22 15:50:00,21.99,22.05,21.99,22.04,23336.0,19.1163,19.1684,19.1163,19.1597,23336.0
2015-10-22 15:55:00,22.04,22.05,21.89,21.93,136235.0,19.1597,19.1684,19.0293,19.0641,136235.0
2015-10-23 09:30:00,22.2,22.26,22.11,22.15,162231.0,19.2988,19.351,19.2206,19.2554,162231.0
2015-10-23 09:35:00,22.14,22.14,21.88,22.02,82137.0,19.2467,19.2467,19.0206,19.1423,82137.0
2015-10-23 09:40:00,22.0,22.01,21.8,21.85,41524.0,19.125,19.1336,18.9511,18.9946,41524.0
2015-10-23 09:45:00,21.86,21.99,21.81,21.94,70792.0,19.0033,19.1163,18.9598,19.0728,70792.0
2015-10-23 09:50:00,21.92,21.94,21.81,21.87,31595.0,19.0554,19.0728,18.9598,19.0119,31595.0
2015-10-23 09:55:00,21.83,21.85,21.74,21.77,80702.0,18.9772,18.9946,18.8989,18.925,80702.0
2015-10-23 10:00:00,21.77,21.85,21.76,21.83,38345.0,18.925,18.9946,18.9163,18.9772,38345.0
2015-10-23 10:05:00,21.83,21.88,21.79,21.83,24073.0,18.9772,19.0206,18.9424,18.9772,24073.0
2015-10-23 10:10:00,21.82,21.86,21.8,21.86,24537.0,18.9685,19.0033,18.9511,19.0033,24537.0
2015-10-23 10:15:00,21.86,21.96,21.86,21.95,27166.0,19.0033,19.0902,19.0033,19.0815,27166.0
2015-10-23 10:20:00,21.97,22.04,21.94,22.04,17176.0,19.0989,19.1597,19.0728,19.1597,17176.0
2015-10-23 10:25:00,22.03,22.11,21.98,22.09,62256.0,19.151,19.2206,19.1076,19.2032,62256.0
2015-10-23 10:30:00,22.09,22.22,22.09,22.19,24433.0,19.2032,19.3162,19.2032,19.2901,24433.0
2015-10-23 10:35:00,22.18,22.24,22.14,22.24,18255.0,19.2814,19.3336,19.2467,19.3336,18255.0
2015-10-23 10:40:00,22.24,22.3,22.24,22.26,18179.0,19.3336,19.3857,19.3336,19.351,18179.0
2015-10-23 10:45:00,22.25,22.26,22.11,22.14,50364.0,19.3423,19.351,19.2206,19.2467,50364.0
2015-10-23 10:50:00,22.14,22.19,22.1,22.19,10697.0,19.2467,19.2901,19.2119,19.2901,10697.0
2015-10-23 10:55:00,22.19,22.21,22.15,22.21,14252.0,19.2901,19.3075,19.2554,19.3075,14252.0
2015-10-23 11:00:00,22.22,22.25,22.16,22.19,21680.0,19.3162,19.3423,19.264,19.2901,21680.0
2015-10-23 11:05:00,22.18,22.24,22.18,22.22,11595.0,19.2814,19.3336,19.2814,19.3162,11595.0
2015-10-23 11:10:00,22.22,22.24,22.18,22.22,17525.0,19.3162,19.3336,19.2814,19.3162,17525.0
2015-10-23 11:15:00,22.22,22.25,22.17,22.17,23106.0,19.3162,19.3423,19.2727,19.2727,23106.0
2015-10-23 11:20:00,22.14,22.2,22.14,22.19,19891.0,19.2467,19.2988,19.2467,19.2901,19891.0
2015-10-23 11:25:00,22.2,22.21,22.16,22.18,10133.0,19.2988,19.3075,19.264,19.2814,10133.0
2015-10-23 11:30:00,22.18,22.19,22.12,22.12,18710.0,19.2814,19.2901,19.2293,19.2293,18710.0
2015-10-23 11:35:00,22.11,22.13,22.04,22.08,16965.0,19.2206,19.238,19.1597,19.1945,16965.0
2015-10-23 11:40:00,22.08,22.16,22.08,22.14,8988.0,19.1945,19.264,19.1945,19.2467,8988.0
2015-10-23 11:45:00,22.14,22.19,22.12,22.17,15887.0,19.2467,19.2901,19.2293,19.2727,15887.0
2015-10-23 11:50:00,22.17,22.19,22.14,22.19,14405.0,19.2727,19.2901,19.2467,19.2901,14405.0
2015-10-23 11:55:00,22.18,22.21,22.16,22.18,23894.0,19.2814,19.3075,19.264,19.2814,23894.0
2015-10-23 12:00:00,22.18,22.22,22.17,22.21,12445.0,19.2814,19.3162,19.2727,19.3075,12445.0
2015-10-23 12:05:00,22.22,22.22,22.18,22.18,4500.0,19.3162,19.3162,19.2814,19.2814,4500.0
2015-10-23 12:10:00,22.2,22.2,22.18,22.18,7242.0,19.2988,19.2988,19.2814,19.2814,7242.0
2015-10-23 12:15:00,22.17,22.18,22.14,22.16,7124.0,19.2727,19.2814,19.2467,19.264,7124.0
2015-10-23 12:20:00,22.16,22.2,22.16,22.18,10272.0,19.264,19.2988,19.264,19.2814,10272.0
2015-10-23 12:25:00,22.18,22.21,22.18,22.2,14240.0,19.2814,19.3075,19.2814,19.2988,14240.0
2015-10-23 12:30:00,22.2,22.22,22.19,22.21,13129.0,19.2988,19.3162,19.2901,19.3075,13129.0
2015-10-23 12:35:00,22.21,22.22,22.21,22.21,7900.0,19.3075,19.3162,19.3075,19.3075,7900.0
2015-10-23 12:40:00,22.22,22.24,22.2,22.23,7055.0,19.3162,19.3336,19.2988,19.3249,7055.0
2015-10-23 12:45:00,22.25,22.3,22.25,22.28,16529.0,19.3423,19.3857,19.3423,19.3684,16529.0
2015-10-23 12:50:00,22.29,22.3,22.28,22.28,10590.0,19.3771,19.3857,19.3684,19.3684,10590.0
2015-10-23 12:55:00,22.29,22.33,22.29,22.31,14675.0,19.3771,19.4118,19.3771,19.3944,14675.0
2015-10-23 13:00:00,22.3,22.31,22.27,22.3,9078.0,19.3857,19.3944,19.3597,19.3857,9078.0
2015-10-23 13:05:00,22.3,22.35,22.3,22.34,13780.0,19.3857,19.4292,19.3857,19.4205,13780.0
2015-10-23 13:10:00,22.36,22.39,22.36,22.37,20176.0,19.4379,19.464,19.4379,19.4466,20176.0
2015-10-23 13:15:00,22.38,22.42,22.38,22.39,21196.0,19.4553,19.4901,19.4553,19.464,21196.0
2015-10-23 13:20:00,22.39,22.39,22.35,22.38,6900.0,19.464,19.464,19.4292,19.4553,6900.0
2015-10-23 13:25:00,22.38,22.41,22.36,22.37,10341.0,19.4553,19.4814,19.4379,19.4466,10341.0
2015-10-23 13:30:00,22.37,22.4,22.36,22.39,8248.0,19.4466,19.4727,19.4379,19.464,8248.0
2015-10-23 13:35:00,22.4,22.44,22.39,22.41,13996.0,19.4727,19.5075,19.464,19.4814,13996.0
2015-10-23 13:40:00,22.41,22.43,22.39,22.39,15013.0,19.4814,19.4988,19.464,19.464,15013.0
2015-10-23 13:45:00,22.39,22.44,22.39,22.44,12600.0,19.464,19.5075,19.464,19.5075,12600.0
2015-10-23 13:50:00,22.44,22.46,22.43,22.46,11856.0,19.5075,19.5248,19.4988,19.5248,11856.0
2015-10-23 13:55:00,22.45,22.46,22.4,22.4,15800.0,19.5161,19.5248,19.4727,19.4727,15800.0
2015-10-23 14:00:00,22.4,22.44,22.4,22.43,11882.0,19.4727,19.5075,19.4727,19.4988,11882.0
2015-10-23 14:05:00,22.43,22.44,22.42,22.44,9910.0,19.4988,19.5075,19.4901,19.5075,9910.0
2015-10-23 14:10:00,22.45,22.47,22.42,22.42,21812.0,19.5161,19.5335,19.4901,19.4901,21812.0
2015-10-23 14:15:00,22.41,22.47,22.41,22.47,20884.0,19.4814,19.5335,19.4814,19.5335,20884.0
2015-10-23 14:20:00,22.47,22.54,22.47,22.53,31418.0,19.5335,19.5944,19.5335,19.5857,31418.0
2015-10-23 14:25:00,22.53,22.53,22.51,22.53,16420.0,19.5857,19.5857,19.5683,19.5857,16420.0
2015-10-23 14:30:00,22.53,22.56,22.53,22.56,8601.0,19.5857,19.6118,19.5857,19.6118,8601.0
2015-10-23 14:35:00,22.56,22.62,22.56,22.62,31764.0,19.6118,19.6639,19.6118,19.6639,31764.0
2015-10-23 14:40:00,22.62,22.63,22.57,22.6,17836.0,19.6639,19.6726,19.6205,19.6465,17836.0
2015-10-23 14:45:00,22.6,22.64,22.6,22.64,16437.0,19.6465,19.6813,19.6465,19.6813,16437.0
2015-10-23 14:50:00,22.64,22.66,22.62,22.64,32922.0,19.6813,19.6987,19.6639,19.6813,32922.0
2015-10-23 14:55:00,22.65,22.7,22.65,22.69,21375.0,19.69,19.7335,19.69,19.7248,21375.0
2015-10-23 15:00:00,22.69,22.74,22.69,22.73,23343.0,19.7248,19.7682,19.7248,19.7596,23343.0
2015-10-23 15:05:00,22.73,22.73,22.63,22.66,50129.0,19.7596,19.7596,19.6726,19.6987,50129.0
2015-10-23 15:10:00,22.66,22.72,22.66,22.68,25530.0,19.6987,19.7509,19.6987,19.7161,25530.0
2015-10-23 15:15:00,22.68,22.73,22.68,22.72,30824.0,19.7161,19.7596,19.7161,19.7509,30824.0
2015-10-23 15:20:00,22.72,22.73,22.62,22.63,43875.0,19.7509,19.7596,19.6639,19.6726,43875.0
2015-10-23 15:25:00,22.64,22.71,22.64,22.71,27020.0,19.6813,19.7422,19.6813,19.7422,27020.0
2015-10-23 15:30:00,22.71,22.71,22.65,22.7,33344.0,19.7422,19.7422,19.69,19.7335,33344.0
2015-10-23 15:35:00,22.7,22.71,22.65,22.69,34565.0,19.7335,19.7422,19.69,19.7248,34565.0
2015-10-23 15:40:00,22.69,22.69,22.66,22.68,26700.0,19.7248,19.7248,19.6987,19.7161,26700.0
2015-10-23 15:45:00,22.68,22.68,22.53,22.56,49433.0,19.7161,19.7161,19.5857,19.6118,49433.0
2015-10-23 15:50:00,22.56,22.6,22.55,22.55,67411.0,19.6118,19.6465,19.6031,19.6031,67411.0
2015-10-23 15:55:00,22.55,22.57,22.49,22.56,193747.0,19.6031,19.6205,19.5509,19.6118,193747.0
2015-10-26 09:30:00,22.6,22.6,22.47,22.56,93689.0,19.6465,19.6465,19.5335,19.6118,93689.0
2015-10-26 09:35:00,22.55,22.55,22.44,22.46,33895.0,19.6031,19.6031,19.5075,19.5248,33895.0
2015-10-26 09:40:00,22.46,22.47,22.23,22.23,28005.0,19.5248,19.5335,19.3249,19.3249,28005.0
2015-10-26 09:45:00,22.23,22.27,22.19,22.27,33288.0,19.3249,19.3597,19.2901,19.3597,33288.0
2015-10-26 09:50:00,22.28,22.3,22.23,22.24,14754.0,19.3684,19.3857,19.3249,19.3336,14754.0
2015-10-26 09:55:00,22.23,22.24,22.2,22.24,22725.0,19.3249,19.3336,19.2988,19.3336,22725.0
2015-10-26 10:00:00,22.25,22.49,22.23,22.43,95933.0,19.3423,19.5509,19.3249,19.4988,95933.0
2015-10-26 10:05:00,22.43,22.44,22.33,22.35,25083.0,19.4988,19.5075,19.4118,19.4292,25083.0
2015-10-26 10:10:00,22.37,22.37,22.24,22.3,16003.0,19.4466,19.4466,19.3336,19.3857,16003.0
2015-10-26 10:15:00,22.32,22.32,22.26,22.26,17970.0,19.4031,19.4031,19.351,19.351,17970.0
2015-10-26 10:20:00,22.25,22.34,22.25,22.33,9190.0,19.3423,19.4205,19.3423,19.4118,9190.0
2015-10-26 10:25:00,22.33,22.34,22.28,22.31,14603.0,19.4118,19.4205,19.3684,19.3944,14603.0
2015-10-26 10:30:00,22.33,22.4,22.33,22.39,21928.0,19.4118,19.4727,19.4118,19.464,21928.0
2015-10-26 10:35:00,22.39,22.42,22.33,22.37,16830.0,19.464,19.4901,19.4118,19.4466,16830.0
2015-10-26 10:40:00,22.38,22.38,22.29,22.29,4810.0,19.4553,19.4553,19.3771,19.3771,4810.0
2015-10-26 10:45:00,22.3,22.33,22.29,22.32,11477.0,19.3857,19.4118,19.3771,19.4031,11477.0
2015-10-26 10:50:00,22.32,22.39,22.32,22.39,4040.0,19.4031,19.464,19.4031,19.464,4040.0
2015-10-26 10:55:00,22.39,22.39,22.33,22.33,1962.0,19.464,19.464,19.4118,19.4118,1962.0
2015-10-26 11:00:00,22.34,22.34,22.31,22.33,4605.0,19.4205,19.4205,19.3944,19.4118,4605.0
2015-10-26 11:05:00,22.36,22.36,22.27,22.28,4064.0,19.4379,19.4379,19.3597,19.3684,4064.0
2015-10-26 11:10:00,22.26,22.31,22.26,22.26,8424.0,19.351,19.3944,19.351,19.351,8424.0
2015-10-26 11:15:00,22.26,22.27,22.25,22.25,5295.0,19.351,19.3597,19.3423,19.3423,5295.0
2015-10-26 11:20:00,22.25,22.25,22.19,22.2,17733.0,19.3423,19.3423,19.2901,19.2988,17733.0
2015-10-26 11:25:00,22.2,22.22,22.16,22.21,29901.0,19.2988,19.3162,19.264,19.3075,29901.0
2015-10-26 11:30:00,22.21,22.21,22.18,22.21,2873.0,19.3075,19.3075,19.2814,19.3075,2873.0
2015-10-26 11:35:00,22.23,22.25,22.21,22.21,9438.0,19.3249,19.3423,19.3075,19.3075,9438.0
2015-10-26 11:40:00,22.2,22.21,22.18,22.19,6831.0,19.2988,19.3075,19.2814,19.2901,6831.0
2015-10-26 11:45:00,22.18,22.2,22.18,22.18,3814.0,19.2814,19.2988,19.2814,19.2814,3814.0
2015-10-26 11:50:00,22.16,22.2,22.16,22.2,3561.0,19.264,19.2988,19.264,19.2988,3561.0
2015-10-26 11:55:00,22.2,22.24,22.2,22.23,5440.0,19.2988,19.3336,19.2988,19.3249,5440.0
2015-10-26 12:00:00,22.24,22.28,22.23,22.28,5600.0,19.3336,19.3684,19.3249,19.3684,5600.0
2015-10-26 12:05:00,22.27,22.29,22.26,22.26,3723.0,19.3597,19.3771,19.351,19.351,3723.0
2015-10-26 12:10:00,22.26,22.26,22.23,22.26,2738.0,19.351,19.351,19.3249,19.351,2738.0
2015-10-26 12:15:00,22.26,22.27,22.21,22.21,2000.0,19.351,19.3597,19.3075,19.3075,2000.0
2015-10-26 12:20:00,22.21,22.25,22.21,22.25,1600.0,19.3075,19.3423,19.3075,19.3423,1600.0
2015-10-26 12:25:00,22.24,22.25,22.24,22.25,1400.0,19.3336,19.3423,19.3336,19.3423,1400.0
2015-10-26 12:30:00,22.25,22.27,22.25,22.27,2205.0,19.3423,19.3597,19.3423,19.3597,2205.0
2015-10-26 12:35:00,22.26,22.28,22.25,22.25,3100.0,19.351,19.3684,19.3423,19.3423,3100.0
2015-10-26 12:40:00,22.26,22.28,22.26,22.27,2005.0,19.351,19.3684,19.351,19.3597,2005.0
2015-10-26 12:45:00,22.27,22.33,22.26,22.32,6902.0,19.3597,19.4118,19.351,19.4031,6902.0
2015-10-26 12:50:00,22.32,22.34,22.31,22.34,2147.0,19.4031,19.4205,19.3944,19.4205,2147.0
2015-10-26 12:55:00,22.33,22.35,22.31,22.31,4271.0,19.4118,19.4292,19.3944,19.3944,4271.0
2015-10-26 13:00:00,22.3,22.31,22.29,22.3,3168.0,19.3857,19.3944,19.3771,19.3857,3168.0
2015-10-26 13:05:00,22.3,22.32,22.29,22.29,4234.0,19.3857,19.4031,19.3771,19.3771,4234.0
2015-10-26 13:10:00,22.33,22.38,22.33,22.38,741.0,19.4118,19.4553,19.4118,19.4553,741.0
2015-10-26 13:15:00,22.39,22.4,22.38,22.38,16493.0,19.464,19.4727,19.4553,19.4553,16493.0
2015-10-26 13:20:00,22.39,22.4,22.38,22.38,800.0,19.464,19.4727,19.4553,19.4553,800.0
2015-10-26 13:25:00,22.39,22.45,22.39,22.43,11375.0,19.464,19.5161,19.464,19.4988,11375.0
2015-10-26 13:30:00,22.44,22.44,22.43,22.43,4400.0,19.5075,19.5075,19.4988,19.4988,4400.0
2015-10-26 13:35:00,22.45,22.45,22.39,22.39,5856.0,19.5161,19.5161,19.464,19.464,5856.0
2015-10-26 13:40:00,22.37,22.39,22.3,22.3,15352.0,19.4466,19.464,19.3857,19.3857,15352.0
2015-10-26 13:45:00,22.31,22.31,22.28,22.29,8595.0,19.3944,19.3944,19.3684,19.3771,8595.0
2015-10-26 13:50:00,22.26,22.31,22.26,22.31,8205.0,19.351,19.3944,19.351,19.3944,8205.0
2015-10-26 13:55:00,22.31,22.32,22.29,22.29,5446.0,19.3944,19.4031,19.3771,19.3771,5446.0
2015-10-26 14:00:00,22.31,22.34,22.25,22.26,10137.0,19.3944,19.4205,19.3423,19.351,10137.0
2015-10-26 14:05:00,22.26,22.26,22.22,22.23,5060.0,19.351,19.351,19.3162,19.3249,5060.0
2015-10-26 14:10:00,22.22,22.22,22.2,22.2,4899.0,19.3162,19.3162,19.2988,19.2988,4899.0
2015-10-26 14:15:00,22.19,22.23,22.19,22.23,2500.0,19.2901,19.3249,19.2901,19.3249,2500.0
2015-10-26 14:20:00,22.23,22.24,22.22,22.24,3900.0,19.3249,19.3336,19.3162,19.3336,3900.0
2015-10-26 14:25:00,22.24,22.28,22.24,22.26,5520.0,19.3336,19.3684,19.3336,19.351,5520.0
2015-10-26 14:30:00,22.25,22.27,22.25,22.25,1600.0,19.3423,19.3597,19.3423,19.3423,1600.0
2015-10-26 14:35:00,22.24,22.25,22.23,22.23,4178.0,19.3336,19.3423,19.3249,19.3249,4178.0
2015-10-26 14:40:00,22.22,22.22,22.21,22.22,1455.0,19.3162,19.3162,19.3075,19.3162,1455.0
2015-10-26 14:45:00,22.21,22.22,22.19,22.19,8000.0,19.3075,19.3162,19.2901,19.2901,8000.0
2015-10-26 14:50:00,22.18,22.18,22.11,22.11,13723.0,19.2814,19.2814,19.2206,19.2206,13723.0
2015-10-26 14:55:00,22.12,22.13,22.11,22.11,18333.0,19.2293,19.238,19.2206,19.2206,18333.0
2015-10-26 15:00:00,22.11,22.13,22.11,22.12,6804.0,19.2206,19.238,19.2206,19.2293,6804.0
2015-10-26 15:05:00,22.12,22.16,22.12,22.16,8617.0,19.2293,19.264,19.2293,19.264,8617.0
2015-10-26 15:10:00,22.16,22.17,22.11,22.13,16909.0,19.264,19.2727,19.2206,19.238,16909.0
2015-10-26 15:15:00,22.12,22.13,22.08,22.09,45635.0,19.2293,19.238,19.1945,19.2032,45635.0
2015-10-26 15:20:00,22.08,22.1,22.03,22.03,27416.0,19.1945,19.2119,19.151,19.151,27416.0
2015-10-26 15:25:00,22.03,22.06,22.02,22.05,46065.0,19.151,19.1771,19.1423,19.1684,46065.0
2015-10-26 15:30:00,22.05,22.07,22.02,22.03,27026.0,19.1684,19.1858,19.1423,19.151,27026.0
2015-10-26 15:35:00,22.03,22.03,22.0,22.0,48813.0,19.151,19.151,19.125,19.125,48813.0
2015-10-26 15:40:00,22.0,22.02,21.98,21.98,47819.0,19.125,19.1423,19.1076,19.1076,47819.0
2015-10-26 15:45:00,21.98,21.99,21.94,21.95,40194.0,19.1076,19.1163,19.0728,19.0815,40194.0
2015-10-26 15:50:00,21.94,22.04,21.93,21.98,101513.0,19.0728,19.1597,19.0641,19.1076,101513.0
2015-10-26 15:55:00,21.98,22.02,21.94,22.0,239810.0,19.1076,19.1423,19.0728,19.125,239810.0
2015-10-27 09:30:00,21.75,21.75,21.64,21.68,74891.0,18.9076,18.9076,18.812,18.8468,74891.0
2015-10-27 09:35:00,21.69,21.69,21.55,21.55,39344.0,18.8555,18.8555,18.7338,18.7338,39344.0
2015-10-27 09:40:00,21.54,21.86,21.54,21.82,40546.0,18.7251,19.0033,18.7251,18.9685,40546.0
2015-10-27 09:45:00,21.81,21.87,21.77,21.79,20448.0,18.9598,19.0119,18.925,18.9424,20448.0
2015-10-27 09:50:00,21.79,21.84,21.76,21.83,23292.0,18.9424,18.9859,18.9163,18.9772,23292.0
2015-10-27 09:55:00,21.82,21.99,21.82,21.93,24136.0,18.9685,19.1163,18.9685,19.0641,24136.0
2015-10-27 10:00:00,21.93,22.04,21.92,22.04,27879.0,19.0641,19.1597,19.0554,19.1597,27879.0
2015-10-27 10:05:00,22.04,22.1,22.02,22.09,18247.0,19.1597,19.2119,19.1423,19.2032,18247.0
2015-10-27 10:10:00,22.1,22.11,22.07,22.07,8576.0,19.2119,19.2206,19.1858,19.1858,8576.0
2015-10-27 10:15:00,22.06,22.07,21.95,21.96,14545.0,19.1771,19.1858,19.0815,19.0902,14545.0
2015-10-27 10:20:00,21.96,21.96,21.9,21.93,4588.0,19.0902,19.0902,19.038,19.0641,4588.0
2015-10-27 10:25:00,21.92,21.95,21.92,21.94,9436.0,19.0554,19.0815,19.0554,19.0728,9436.0
2015-10-27 10:30:00,21.94,21.94,21.86,21.9,4025.0,19.0728,19.0728,19.0033,19.038,4025.0
2015-10-27 10:35:00,21.91,21.96,21.91,21.93,17647.0,19.0467,19.0902,19.0467,19.0641,17647.0
2015-10-27 10:40:00,21.94,21.96,21.92,21.96,7400.0,19.0728,19.0902,19.0554,19.0902,7400.0
2015-10-27 10:45:00,21.97,22.01,21.96,21.98,4200.0,19.0989,19.1336,19.0902,19.1076,4200.0
2015-10-27 10:50:00,21.99,22.0,21.92,21.94,13300.0,19.1163,19.125,19.0554,19.0728,13300.0
2015-10-27 10:55:00,21.96,21.96,21.89,21.9,4037.0,19.0902,19.0902,19.0293,19.038,4037.0
2015-10-27 11:00:00,21.9,21.9,21.84,21.9,9684.0,19.038,19.038,18.9859,19.038,9684.0
2015-10-27 11:05:00,21.9,21.94,21.87,21.87,8523.0,19.038,19.0728,19.0119,19.0119,8523.0
2015-10-27 11:10:00,21.89,21.89,21.84,21.84,2371.0,19.0293,19.0293,18.9859,18.9859,2371.0
2015-10-27 11:15:00,21.82,21.83,21.81,21.81,3200.0,18.9685,18.9772,18.9598,18.9598,3200.0
2015-10-27 11:20:00,21.83,21.85,21.78,21.78,3580.0,18.9772,18.9946,18.9337,18.9337,3580.0
2015-10-27 11:25:00,21.79,21.82,21.79,21.82,4838.0,18.9424,18.9685,18.9424,18.9685,4838.0
2015-10-27 11:30:00,21.83,21.83,21.8,21.81,5000.0,18.9772,18.9772,18.9511,18.9598,5000.0
2015-10-27 11:35:00,21.81,21.86,21.8,21.84,10700.0,18.9598,19.0033,18.9511,18.9859,10700.0
2015-10-27 11:40:00,21.84,21.88,21.83,21.88,2400.0,18.9859,19.0206,18.9772,19.0206,2400.0
2015-10-27 11:45:00,21.87,21.87,21.83,21.83,2800.0,19.0119,19.0119,18.9772,18.9772,2800.0
2015-10-27 11:50:00,21.83,21.87,21.83,21.83,2700.0,18.9772,19.0119,18.9772,18.9772,2700.0
2015-10-27 11:55:00,21.83,21.83,21.81,21.82,4000.0,18.9772,18.9772,18.9598,18.9685,4000.0
2015-10-27 12:00:00,21.83,21.84,21.82,21.84,8270.0,18.9772,18.9859,18.9685,18.9859,8270.0
2015-10-27 12:05:00,21.84,21.86,21.82,21.86,10733.0,18.9859,19.0033,18.9685,19.0033,10733.0
2015-10-27 12:10:00,21.86,21.88,21.84,21.88,12262.0,19.0033,19.0206,18.9859,19.0206,12262.0
2015-10-27 12:15:00,21.87,21.87,21.83,21.84,6766.0,19.0119,19.0119,18.9772,18.9859,6766.0
2015-10-27 12:20:00,21.84,21.85,21.82,21.84,9433.0,18.9859,18.9946,18.9685,18.9859,9433.0
2015-10-27 12:25:00,21.85,21.86,21.84,21.84,1662.0,18.9946,19.0033,18.9859,18.9859,1662.0
2015-10-27 12:30:00,21.84,21.88,21.84,21.87,1736.0,18.9859,19.0206,18.9859,19.0119,1736.0
2015-10-27 12:35:00,21.88,21.9,21.87,21.89,8100.0,19.0206,19.038,19.0119,19.0293,8100.0
2015-10-27 12:40:00,21.88,21.88,21.83,21.85,9873.0,19.0206,19.0206,18.9772,18.9946,9873.0
2015-10-27 12:45:00,21.84,21.87,21.81,21.81,8416.0,18.9859,19.0119,18.9598,18.9598,8416.0
2015-10-27 12:50:00,21.8,21.81,21.76,21.77,5874.0,18.9511,18.9598,18.9163,18.925,5874.0
2015-10-27 12:55:00,21.78,21.8,21.77,21.77,3400.0,18.9337,18.9511,18.925,18.925,3400.0
2015-10-27 13:00:00,21.77,21.77,21.7,21.71,7133.0,18.925,18.925,18.8642,18.8729,7133.0
2015-10-27 13:05:00,21.71,21.71,21.66,21.66,10647.0,18.8729,18.8729,18.8294,18.8294,10647.0
2015-10-27 13:10:00,21.66,21.67,21.66,21.66,17700.0,18.8294,18.8381,18.8294,18.8294,17700.0
2015-10-27 13:15:00,21.66,21.68,21.66,21.68,5890.0,18.8294,18.8468,18.8294,18.8468,5890.0
2015-10-27 13:20:00,21.65,21.66,21.65,21.66,2000.0,18.8207,18.8294,18.8207,18.8294,2000.0
2015-10-27 13:25:00,21.66,21.68,21.65,21.67,8000.0,18.8294,18.8468,18.8207,18.8381,8000.0
2015-10-27 13:30:00,21.66,21.73,21.66,21.71,18258.0,18.8294,18.8902,18.8294,18.8729,18258.0
2015-10-27 13:35:00,21.7,21.73,21.69,21.72,23300.0,18.8642,18.8902,18.8555,18.8815,23300.0
2015-10-27 13:40:00,21.73,21.73,21.7,21.73,4100.0,18.8902,18.8902,18.8642,18.8902,4100.0
2015-10-27 13:45:00,21.74,21.75,21.73,21.73,7433.0,18.8989,18.9076,18.8902,18.8902,7433.0
2015-10-27 13:50:00,21.73,21.73,21.7,21.72,3924.0,18.8902,18.8902,18.8642,18.8815,3924.0
2015-10-27 13:55:00,21.72,21.75,21.71,21.75,4904.0,18.8815,18.9076,18.8729,18.9076,4904.0
2015-10-27 14:00:00,21.74,21.75,21.7,21.7,25076.0,18.8989,18.9076,18.8642,18.8642,25076.0
2015-10-27 14:05:00,21.7,21.73,21.7,21.73,6923.0,18.8642,18.8902,18.8642,18.8902,6923.0
2015-10-27 14:10:00,21.69,21.7,21.68,21.68,3800.0,18.8555,18.8642,18.8468,18.8468,3800.0
2015-10-27 14:15:00,21.69,21.7,21.68,21.7,16499.0,18.8555,18.8642,18.8468,18.8642,16499.0
2015-10-27 14:20:00,21.7,21.71,21.69,21.71,6500.0,18.8642,18.8729,18.8555,18.8729,6500.0
2015-10-27 14:25:00,21.69,21.69,21.68,21.68,12128.0,18.8555,18.8555,18.8468,18.8468,12128.0
2015-10-27 14:30:00,21.68,21.7,21.67,21.69,18471.0,18.8468,18.8642,18.8381,18.8555,18471.0
2015-10-27 14:35:00,21.69,21.69,21.68,21.69,3556.0,18.8555,18.8555,18.8468,18.8555,3556.0
2015-10-27 14:40:00,21.69,21.7,21.69,21.7,4500.0,18.8555,18.8642,18.8555,18.8642,4500.0
2015-10-27 14:45:00,21.7,21.7,21.65,21.65,5804.0,18.8642,18.8642,18.8207,18.8207,5804.0
2015-10-27 14:50:00,21.65,21.67,21.65,21.67,9800.0,18.8207,18.8381,18.8207,18.8381,9800.0
2015-10-27 14:55:00,21.66,21.67,21.66,21.66,8335.0,18.8294,18.8381,18.8294,18.8294,8335.0
2015-10-27 15:00:00,21.67,21.72,21.67,21.72,2100.0,18.8381,18.8815,18.8381,18.8815,2100.0
2015-10-27 15:05:00,21.72,21.72,21.71,21.71,2288.0,18.8815,18.8815,18.8729,18.8729,2288.0
2015-10-27 15:10:00,21.71,21.71,21.7,21.7,1700.0,18.8729,18.8729,18.8642,18.8642,1700.0
2015-10-27 15:15:00,21.7,21.72,21.7,21.72,4706.0,18.8642,18.8815,18.8642,18.8815,4706.0
2015-10-27 15:20:00,21.72,21.77,21.71,21.77,9355.0,18.8815,18.925,18.8729,18.925,9355.0
2015-10-27 15:25:00,21.77,21.82,21.76,21.82,2482.0,18.925,18.9685,18.9163,18.9685,2482.0
2015-10-27 15:30:00,21.83,21.83,21.79,21.81,9553.0,18.9772,18.9772,18.9424,18.9598,9553.0
2015-10-27 15:35:00,21.81,21.81,21.77,21.8,8932.0,18.9598,18.9598,18.925,18.9511,8932.0
2015-10-27 15:40:00,21.81,21.82,21.81,21.82,7306.0,18.9598,18.9685,18.9598,18.9685,7306.0
2015-10-27 15:45:00,21.82,21.85,21.82,21.83,14615.0,18.9685,18.9946,18.9685,18.9772,14615.0
2015-10-27 15:50:00,21.83,21.88,21.82,21.88,19433.0,18.9772,19.0206,18.9685,19.0206,19433.0
2015-10-27 15:55:00,21.88,21.92,21.85,21.88,85344.0,19.0206,19.0554,18.9946,19.0206,85344.0
2015-10-28 09:30:00,22.39,22.45,22.35,22.43,57350.0,19.464,19.5161,19.4292,19.4988,57350.0
2015-10-28 09:35:00,22.44,22.51,22.44,22.46,32087.0,19.5075,19.5683,19.5075,19.5248,32087.0
2015-10-28 09:40:00,22.47,22.66,22.47,22.62,69695.0,19.5335,19.6987,19.5335,19.6639,69695.0
2015-10-28 09:45:00,22.61,22.67,22.57,22.67,52107.0,19.6552,19.7074,19.6205,19.7074,52107.0
2015-10-28 09:50:00,22.67,22.72,22.66,22.72,140420.0,19.7074,19.7509,19.6987,19.7509,140420.0
2015-10-28 09:55:00,22.72,22.77,22.65,22.65,57832.0,19.7509,19.7943,19.69,19.69,57832.0
2015-10-28 10:00:00,22.66,22.78,22.66,22.75,67548.0,19.6987,19.803,19.6987,19.7769,67548.0
2015-10-28 10:05:00,22.75,22.79,22.73,22.77,35307.0,19.7769,19.8117,19.7596,19.7943,35307.0
2015-10-28 10:10:00,22.78,22.78,22.66,22.69,67904.0,19.803,19.803,19.6987,19.7248,67904.0
2015-10-28 10:15:00,22.69,22.77,22.65,22.77,47253.0,19.7248,19.7943,19.69,19.7943,47253.0
2015-10-28 10:20:00,22.77,22.82,22.76,22.78,41267.0,19.7943,19.8378,19.7856,19.803,41267.0
2015-10-28 10:25:00,22.77,22.79,22.73,22.74,25322.0,19.7943,19.8117,19.7596,19.7682,25322.0
2015-10-28 10:30:00,22.74,22.82,22.74,22.74,30632.0,19.7682,19.8378,19.7682,19.7682,30632.0
2015-10-28 10:35:00,22.72,22.78,22.71,22.78,12180.0,19.7509,19.803,19.7422,19.803,12180.0
2015-10-28 10:40:00,22.79,22.82,22.77,22.77,17325.0,19.8117,19.8378,19.7943,19.7943,17325.0
2015-10-28 10:45:00,22.77,22.82,22.77,22.8,32543.0,19.7943,19.8378,19.7943,19.8204,32543.0
2015-10-28 10:50:00,22.81,22.82,22.78,22.8,19877.0,19.8291,19.8378,19.803,19.8204,19877.0
2015-10-28 10:55:00,22.79,22.81,22.76,22.77,23871.0,19.8117,19.8291,19.7856,19.7943,23871.0
2015-10-28 11:00:00,22.78,22.81,22.77,22.79,10099.0,19.803,19.8291,19.7943,19.8117,10099.0
2015-10-28 11:05:00,22.79,22.79,22.74,22.76,8587.0,19.8117,19.8117,19.7682,19.7856,8587.0
2015-10-28 11:10:00,22.76,22.76,22.65,22.67,28602.0,19.7856,19.7856,19.69,19.7074,28602.0
2015-10-28 11:15:00,22.67,22.67,22.59,22.62,23834.0,19.7074,19.7074,19.6379,19.6639,23834.0
2015-10-28 11:20:00,22.62,22.7,22.62,22.69,18831.0,19.6639,19.7335,19.6639,19.7248,18831.0
2015-10-28 11:25:00,22.7,22.72,22.68,22.71,11005.0,19.7335,19.7509,19.7161,19.7422,11005.0
2015-10-28 11:30:00,22.71,22.73,22.68,22.68,18284.0,19.7422,19.7596,19.7161,19.7161,18284.0
2015-10-28 11:35:00,22.68,22.7,22.66,22.7,10964.0,19.7161,19.7335,19.6987,19.7335,10964.0
2015-10-28 11:40:00,22.7,22.73,22.7,22.73,27135.0,19.7335,19.7596,19.7335,19.7596,27135.0
2015-10-28 11:45:00,22.74,22.77,22.74,22.76,21372.0,19.7682,19.7943,19.7682,19.7856,21372.0
2015-10-28 11:50:00,22.76,22.76,22.73,22.74,13926.0,19.7856,19.7856,19.7596,19.7682,13926.0
2015-10-28 11:55:00,22.73,22.73,22.69,22.72,6200.0,19.7596,19.7596,19.7248,19.7509,6200.0
2015-10-28 12:00:00,22.72,22.75,22.72,22.75,10405.0,19.7509,19.7769,19.7509,19.7769,10405.0
2015-10-28 12:05:00,22.75,22.77,22.74,22.74,10705.0,19.7769,19.7943,19.7682,19.7682,10705.0
2015-10-28 12:10:00,22.75,22.77,22.75,22.76,6600.0,19.7769,19.7943,19.7769,19.7856,6600.0
2015-10-28 12:15:00,22.75,22.75,22.7,22.7,10365.0,19.7769,19.7769,19.7335,19.7335,10365.0
2015-10-28 12:20:00,22.67,22.7,22.65,22.67,9800.0,19.7074,19.7335,19.69,19.7074,9800.0
2015-10-28 12:25:00,22.67,22.72,22.67,22.7,21894.0,19.7074,19.7509,19.7074,19.7335,21894.0
2015-10-28 12:30:00,22.73,22.75,22.72,22.73,7568.0,19.7596,19.7769,19.7509,19.7596,7568.0
2015-10-28 12:35:00,22.74,22.75,22.72,22.72,6768.0,19.7682,19.7769,19.7509,19.7509,6768.0
2015-10-28 12:40:00,22.73,22.73,22.66,22.7,7432.0,19.7596,19.7596,19.6987,19.7335,7432.0
2015-10-28 12:45:00,22.69,22.71,22.68,22.71,5941.0,19.7248,19.7422,19.7161,19.7422,5941.0
2015-10-28 12:50:00,22.71,22.71,22.7,22.71,8595.0,19.7422,19.7422,19.7335,19.7422,8595.0
2015-10-28 12:55:00,22.73,22.74,22.7,22.7,7499.0,19.7596,19.7682,19.7335,19.7335,7499.0
2015-10-28 13:00:00,22.69,22.71,22.66,22.7,5400.0,19.7248,19.7422,19.6987,19.7335,5400.0
2015-10-28 13:05:00,22.71,22.74,22.7,22.72,3700.0,19.7422,19.7682,19.7335,19.7509,3700.0
2015-10-28 13:10:00,22.72,22.73,22.67,22.7,8671.0,19.7509,19.7596,19.7074,19.7335,8671.0
2015-10-28 13:15:00,22.71,22.72,22.7,22.71,2575.0,19.7422,19.7509,19.7335,19.7422,2575.0
2015-10-28 13:20:00,22.71,22.71,22.61,22.64,23722.0,19.7422,19.7422,19.6552,19.6813,23722.0
2015-10-28 13:25:00,22.64,22.67,22.59,22.66,88213.0,19.6813,19.7074,19.6379,19.6987,88213.0
2015-10-28 13:30:00,22.65,22.67,22.64,22.65,4113.0,19.69,19.7074,19.6813,19.69,4113.0
2015-10-28 13:35:00,22.65,22.65,22.63,22.65,1768.0,19.69,19.69,19.6726,19.69,1768.0
2015-10-28 13:40:00,22.65,22.66,22.64,22.66,2590.0,19.69,19.6987,19.6813,19.6987,2590.0
2015-10-28 13:45:00,22.68,22.68,22.53,22.53,25462.0,19.7161,19.7161,19.5857,19.5857,25462.0
2015-10-28 13:50:00,22.53,22.59,22.53,22.58,83866.0,19.5857,19.6379,19.5857,19.6292,83866.0
2015-10-28 13:55:00,22.58,22.64,22.56,22.6,30552.0,19.6292,19.6813,19.6118,19.6465,30552.0
2015-10-28 14:00:00,22.65,22.68,22.07,22.26,73283.0,19.69,19.7161,19.1858,19.351,73283.0
2015-10-28 14:05:00,22.22,22.22,22.0,22.0,69128.0,19.3162,19.3162,19.125,19.125,69128.0
2015-10-28 14:10:00,21.98,21.98,21.66,21.79,127959.0,19.1076,19.1076,18.8294,18.9424,127959.0
2015-10-28 14:15:00,21.77,21.77,21.68,21.75,64920.0,18.925,18.925,18.8468,18.9076,64920.0
2015-10-28 14:20:00,21.75,21.94,21.7,21.83,93366.0,18.9076,19.0728,18.8642,18.9772,93366.0
2015-10-28 14:25:00,21.8,21.83,21.75,21.78,55053.0,18.9511,18.9772,18.9076,18.9337,55053.0
2015-10-28 14:30:00,21.79,21.79,21.39,21.41,129263.0,18.9424,18.9424,18.5947,18.6121,129263.0
2015-10-28 14:35:00,21.41,21.47,21.34,21.43,121732.0,18.6121,18.6642,18.5512,18.6294,121732.0
2015-10-28 14:40:00,21.41,21.44,21.28,21.3,124588.0,18.6121,18.6381,18.499,18.5164,124588.0
2015-10-28 14:45:00,21.28,21.4,21.26,21.33,84503.0,18.499,18.6034,18.4817,18.5425,84503.0
2015-10-28 14:50:00,21.31,21.32,21.26,21.27,65116.0,18.5251,18.5338,18.4817,18.4904,65116.0
2015-10-28 14:55:00,21.27,21.43,21.27,21.37,56252.0,18.4904,18.6294,18.4904,18.5773,56252.0
2015-10-28 15:00:00,21.38,21.55,21.35,21.52,54208.0,18.586,18.7338,18.5599,18.7077,54208.0
2015-10-28 15:05:00,21.52,21.62,21.51,21.57,62878.0,18.7077,18.7946,18.699,18.7511,62878.0
2015-10-28 15:10:00,21.57,21.59,21.46,21.51,33708.0,18.7511,18.7685,18.6555,18.699,33708.0
2015-10-28 15:15:00,21.5,21.5,21.39,21.39,16996.0,18.6903,18.6903,18.5947,18.5947,16996.0
2015-10-28 15:20:00,21.38,21.43,21.37,21.42,35779.0,18.586,18.6294,18.5773,18.6208,35779.0
2015-10-28 15:25:00,21.42,21.46,21.4,21.46,20265.0,18.6208,18.6555,18.6034,18.6555,20265.0
2015-10-28 15:30:00,21.46,21.66,21.45,21.65,29844.0,18.6555,18.8294,18.6468,18.8207,29844.0
2015-10-28 15:35:00,21.63,21.65,21.6,21.6,17058.0,18.8033,18.8207,18.7772,18.7772,17058.0
2015-10-28 15:40:00,21.59,21.62,21.52,21.55,17807.0,18.7685,18.7946,18.7077,18.7338,17807.0
2015-10-28 15:45:00,21.56,21.58,21.53,21.53,16632.0,18.7425,18.7598,18.7164,18.7164,16632.0
2015-10-28 15:50:00,21.53,21.58,21.53,21.57,26738.0,18.7164,18.7598,18.7164,18.7511,26738.0
2015-10-28 15:55:00,21.56,21.63,21.55,21.57,239792.0,18.7425,18.8033,18.7338,18.7511,239792.0
2015-10-29 09:30:00,21.25,21.36,21.1,21.36,85723.0,18.473,18.5686,18.3426,18.5686,85723.0
2015-10-29 09:35:00,21.37,21.43,21.12,21.12,17496.0,18.5773,18.6294,18.36,18.36,17496.0
2015-10-29 09:40:00,21.11,21.2,21.1,21.19,59612.0,18.3513,18.4295,18.3426,18.4208,59612.0
2015-10-29 09:45:00,21.2,21.27,21.14,21.16,32305.0,18.4295,18.4904,18.3773,18.3947,32305.0
2015-10-29 09:50:00,21.17,21.24,21.17,21.21,47230.0,18.4034,18.4643,18.4034,18.4382,47230.0
2015-10-29 09:55:00,21.2,21.22,21.17,21.18,15883.0,18.4295,18.4469,18.4034,18.4121,15883.0
2015-10-29 10:00:00,21.2,21.36,21.2,21.26,39667.0,18.4295,18.5686,18.4295,18.4817,39667.0
2015-10-29 10:05:00,21.25,21.31,21.25,21.26,20059.0,18.473,18.5251,18.473,18.4817,20059.0
2015-10-29 10:10:00,21.26,21.3,21.24,21.27,19003.0,18.4817,18.5164,18.4643,18.4904,19003.0
2015-10-29 10:15:00,21.27,21.27,21.15,21.17,28443.0,18.4904,18.4904,18.386,18.4034,28443.0
2015-10-29 10:20:00,21.17,21.19,21.14,21.18,15988.0,18.4034,18.4208,18.3773,18.4121,15988.0
2015-10-29 10:25:00,21.18,21.19,21.14,21.17,6519.0,18.4121,18.4208,18.3773,18.4034,6519.0
2015-10-29 10:30:00,21.17,21.23,21.17,21.19,14403.0,18.4034,18.4556,18.4034,18.4208,14403.0
2015-10-29 10:35:00,21.19,21.24,21.16,21.18,5901.0,18.4208,18.4643,18.3947,18.4121,5901.0
2015-10-29 10:40:00,21.16,21.21,21.13,21.2,20459.0,18.3947,18.4382,18.3686,18.4295,20459.0
2015-10-29 10:45:00,21.19,21.19,21.1,21.11,22942.0,18.4208,18.4208,18.3426,18.3513,22942.0
2015-10-29 10:50:00,21.11,21.12,21.08,21.09,27847.0,18.3513,18.36,18.3252,18.3339,27847.0
2015-10-29 10:55:00,21.08,21.1,21.08,21.08,19028.0,18.3252,18.3426,18.3252,18.3252,19028.0
2015-10-29 11:00:00,21.07,21.08,20.95,20.99,55367.0,18.3165,18.3252,18.2122,18.2469,55367.0
2015-10-29 11:05:00,20.99,21.01,20.96,21.01,44182.0,18.2469,18.2643,18.2209,18.2643,44182.0
2015-10-29 11:10:00,21.01,21.02,20.98,20.98,31220.0,18.2643,18.273,18.2383,18.2383,31220.0
2015-10-29 11:15:00,20.98,20.99,20.94,20.94,21526.0,18.2383,18.2469,18.2035,18.2035,21526.0
2015-10-29 11:20:00,20.95,20.97,20.93,20.97,18075.0,18.2122,18.2296,18.1948,18.2296,18075.0
2015-10-29 11:25:00,20.97,21.01,20.94,21.01,14165.0,18.2296,18.2643,18.2035,18.2643,14165.0
2015-10-29 11:30:00,20.99,21.06,20.99,21.04,17540.0,18.2469,18.3078,18.2469,18.2904,17540.0
2015-10-29 11:35:00,21.04,21.05,21.0,21.0,31267.0,18.2904,18.2991,18.2556,18.2556,31267.0
2015-10-29 11:40:00,21.0,21.0,20.97,20.97,13716.0,18.2556,18.2556,18.2296,18.2296,13716.0
2015-10-29 11:45:00,20.97,20.99,20.95,20.96,19997.0,18.2296,18.2469,18.2122,18.2209,19997.0
2015-10-29 11:50:00,20.95,20.95,20.89,20.9,21698.0,18.2122,18.2122,18.16,18.1687,21698.0
2015-10-29 11:55:00,20.91,20.91,20.85,20.87,32824.0,18.1774,18.1774,18.1252,18.1426,32824.0
2015-10-29 12:00:00,20.88,20.89,20.85,20.87,13356.0,18.1513,18.16,18.1252,18.1426,13356.0
2015-10-29 12:05:00,20.86,20.89,20.86,20.86,14154.0,18.1339,18.16,18.1339,18.1339,14154.0
2015-10-29 12:10:00,20.86,20.89,20.84,20.89,14100.0,18.1339,18.16,18.1165,18.16,14100.0
2015-10-29 12:15:00,20.9,20.93,20.88,20.88,9300.0,18.1687,18.1948,18.1513,18.1513,9300.0
2015-10-29 12:20:00,20.9,20.94,20.89,20.9,11248.0,18.1687,18.2035,18.16,18.1687,11248.0
2015-10-29 12:25:00,20.9,20.94,20.9,20.91,12154.0,18.1687,18.2035,18.1687,18.1774,12154.0
2015-10-29 12:30:00,20.91,20.91,20.81,20.81,26541.0,18.1774,18.1774,18.0905,18.0905,26541.0
2015-10-29 12:35:00,20.81,20.83,20.78,20.81,34553.0,18.0905,18.1079,18.0644,18.0905,34553.0
2015-10-29 12:40:00,20.81,20.81,20.79,20.8,10627.0,18.0905,18.0905,18.0731,18.0818,10627.0
2015-10-29 12:45:00,20.79,20.83,20.77,20.81,51461.0,18.0731,18.1079,18.0557,18.0905,51461.0
2015-10-29 12:50:00,20.83,20.83,20.73,20.76,20063.0,18.1079,18.1079,18.0209,18.047,20063.0
2015-10-29 12:55:00,20.74,20.75,20.69,20.71,9948.0,18.0296,18.0383,17.9862,18.0035,9948.0
2015-10-29 13:00:00,20.7,20.74,20.68,20.73,25416.0,17.9948,18.0296,17.9775,18.0209,25416.0
2015-10-29 13:05:00,20.74,20.74,20.69,20.72,13396.0,18.0296,18.0296,17.9862,18.0122,13396.0
2015-10-29 13:10:00,20.73,20.73,20.69,20.72,13909.0,18.0209,18.0209,17.9862,18.0122,13909.0
2015-10-29 13:15:00,20.73,20.75,20.73,20.74,11300.0,18.0209,18.0383,18.0209,18.0296,11300.0
2015-10-29 13:20:00,20.73,20.73,20.7,20.72,11601.0,18.0209,18.0209,17.9948,18.0122,11601.0
2015-10-29 13:25:00,20.71,20.72,20.7,20.72,7599.0,18.0035,18.0122,17.9948,18.0122,7599.0
2015-10-29 13:30:00,20.71,20.71,20.67,20.67,23108.0,18.0035,18.0035,17.9688,17.9688,23108.0
2015-10-29 13:35:00,20.67,20.67,20.64,20.66,17458.0,17.9688,17.9688,17.9427,17.9601,17458.0
2015-10-29 13:40:00,20.66,20.66,20.6,20.6,37854.0,17.9601,17.9601,17.9079,17.9079,37854.0
2015-10-29 13:45:00,20.6,20.6,20.52,20.53,17000.0,17.9079,17.9079,17.8384,17.8471,17000.0
2015-10-29 13:50:00,20.53,20.54,20.48,20.49,38655.0,17.8471,17.8558,17.8036,17.8123,38655.0
2015-10-29 13:55:00,20.49,20.51,20.44,20.47,39908.0,17.8123,17.8297,17.7688,17.7949,39908.0
2015-10-29 14:00:00,20.45,20.48,20.44,20.47,20097.0,17.7775,17.8036,17.7688,17.7949,20097.0
2015-10-29 14:05:00,20.48,20.49,20.47,20.48,14966.0,17.8036,17.8123,17.7949,17.8036,14966.0
2015-10-29 14:10:00,20.48,20.55,20.48,20.52,23562.0,17.8036,17.8644,17.8036,17.8384,23562.0
2015-10-29 14:15:00,20.52,20.56,20.51,20.53,13800.0,17.8384,17.8731,17.8297,17.8471,13800.0
2015-10-29 14:20:00,20.52,20.54,20.51,20.52,19500.0,17.8384,17.8558,17.8297,17.8384,19500.0
2015-10-29 14:25:00,20.52,20.52,20.49,20.49,15500.0,17.8384,17.8384,17.8123,17.8123,15500.0
2015-10-29 14:30:00,20.49,20.52,20.49,20.49,24981.0,17.8123,17.8384,17.8123,17.8123,24981.0
2015-10-29 14:35:00,20.49,20.5,20.49,20.5,16693.0,17.8123,17.821,17.8123,17.821,16693.0
2015-10-29 14:40:00,20.5,20.52,20.5,20.51,6200.0,17.821,17.8384,17.821,17.8297,6200.0
2015-10-29 14:45:00,20.51,20.65,20.51,20.62,25072.0,17.8297,17.9514,17.8297,17.9253,25072.0
2015-10-29 14:50:00,20.61,20.61,20.58,20.61,14247.0,17.9166,17.9166,17.8905,17.9166,14247.0
2015-10-29 14:55:00,20.6,20.63,20.6,20.62,28026.0,17.9079,17.934,17.9079,17.9253,28026.0
2015-10-29 15:00:00,20.62,20.65,20.6,20.65,22764.0,17.9253,17.9514,17.9079,17.9514,22764.0
2015-10-29 15:05:00,20.64,20.64,20.61,20.61,25643.0,17.9427,17.9427,17.9166,17.9166,25643.0
2015-10-29 15:10:00,20.6,20.62,20.59,20.6,15443.0,17.9079,17.9253,17.8992,17.9079,15443.0
2015-10-29 15:15:00,20.6,20.68,20.6,20.68,37974.0,17.9079,17.9775,17.9079,17.9775,37974.0
2015-10-29 15:20:00,20.68,20.69,20.66,20.67,17221.0,17.9775,17.9862,17.9601,17.9688,17221.0
2015-10-29 15:25:00,20.67,20.68,20.64,20.65,21548.0,17.9688,17.9775,17.9427,17.9514,21548.0
2015-10-29 15:30:00,20.66,20.7,20.64,20.66,21910.0,17.9601,17.9948,17.9427,17.9601,21910.0
2015-10-29 15:35:00,20.67,20.69,20.66,20.68,30972.0,17.9688,17.9862,17.9601,17.9775,30972.0
2015-10-29 15:40:00,20.67,20.68,20.64,20.65,39027.0,17.9688,17.9775,17.9427,17.9514,39027.0
2015-10-29 15:45:00,20.64,20.65,20.6,20.6,31064.0,17.9427,17.9514,17.9079,17.9079,31064.0
2015-10-29 15:50:00,20.6,20.61,20.54,20.55,119737.0,17.9079,17.9166,17.8558,17.8644,119737.0
2015-10-29 15:55:00,20.55,20.56,20.49,20.56,376927.0,17.8644,17.8731,17.8123,17.8731,376927.0
2015-10-30 09:30:00,20.51,20.61,20.46,20.58,171296.0,17.8297,17.9166,17.7862,17.8905,171296.0
2015-10-30 09:35:00,20.59,20.71,20.58,20.64,45383.0,17.8992,18.0035,17.8905,17.9427,45383.0
2015-10-30 09:40:00,20.64,20.65,20.55,20.63,37722.0,17.9427,17.9514,17.8644,17.934,37722.0
2015-10-30 09:45:00,20.61,20.72,20.6,20.66,71948.0,17.9166,18.0122,17.9079,17.9601,71948.0
2015-10-30 09:50:00,20.66,20.66,20.57,20.57,40632.0,17.9601,17.9601,17.8818,17.8818,40632.0
2015-10-30 09:55:00,20.57,20.65,20.54,20.64,66832.0,17.8818,17.9514,17.8558,17.9427,66832.0
2015-10-30 10:00:00,20.64,20.64,20.58,20.6,20541.0,17.9427,17.9427,17.8905,17.9079,20541.0
2015-10-30 10:05:00,20.59,20.61,20.57,20.58,6000.0,17.8992,17.9166,17.8818,17.8905,6000.0
2015-10-30 10:10:00,20.58,20.58,20.51,20.56,12350.0,17.8905,17.8905,17.8297,17.8731,12350.0
2015-10-30 10:15:00,20.55,20.59,20.53,20.59,24818.0,17.8644,17.8992,17.8471,17.8992,24818.0
2015-10-30 10:20:00,20.58,20.58,20.5,20.5,13359.0,17.8905,17.8905,17.821,17.821,13359.0
2015-10-30 10:25:00,20.51,20.52,20.46,20.48,12866.0,17.8297,17.8384,17.7862,17.8036,12866.0
2015-10-30 10:30:00,20.48,20.51,20.47,20.51,13298.0,17.8036,17.8297,17.7949,17.8297,13298.0
2015-10-30 10:35:00,20.5,20.54,20.49,20.54,10099.0,17.821,17.8558,17.8123,17.8558,10099.0
2015-10-30 10:40:00,20.54,20.57,20.52,20.57,4852.0,17.8558,17.8818,17.8384,17.8818,4852.0
2015-10-30 10:45:00,20.58,20.58,20.54,20.57,18906.0,17.8905,17.8905,17.8558,17.8818,18906.0
2015-10-30 10:50:00,20.57,20.57,20.51,20.51,10766.0,17.8818,17.8818,17.8297,17.8297,10766.0
2015-10-30 10:55:00,20.5,20.5,20.43,20.45,9444.0,17.821,17.821,17.7601,17.7775,9444.0
2015-10-30 11:00:00,20.45,20.55,20.45,20.55,8619.0,17.7775,17.8644,17.7775,17.8644,8619.0
2015-10-30 11:05:00,20.54,20.55,20.52,20.55,4300.0,17.8558,17.8644,17.8384,17.8644,4300.0
2015-10-30 11:10:00,20.54,20.57,20.54,20.56,6900.0,17.8558,17.8818,17.8558,17.8731,6900.0
2015-10-30 11:15:00,20.56,20.63,20.56,20.62,16446.0,17.8731,17.934,17.8731,17.9253,16446.0
2015-10-30 11:20:00,20.63,20.64,20.61,20.63,11460.0,17.934,17.9427,17.9166,17.934,11460.0
2015-10-30 11:25:00,20.64,20.64,20.61,20.62,3442.0,17.9427,17.9427,17.9166,17.9253,3442.0
2015-10-30 11:30:00,20.62,20.63,20.6,20.62,3955.0,17.9253,17.934,17.9079,17.9253,3955.0
2015-10-30 11:35:00,20.61,20.65,20.61,20.61,6329.0,17.9166,17.9514,17.9166,17.9166,6329.0
2015-10-30 11:40:00,20.62,20.68,20.62,20.66,7540.0,17.9253,17.9775,17.9253,17.9601,7540.0
2015-10-30 11:45:00,20.66,20.69,20.65,20.66,5540.0,17.9601,17.9862,17.9514,17.9601,5540.0
2015-10-30 11:50:00,20.66,20.66,20.62,20.62,4763.0,17.9601,17.9601,17.9253,17.9253,4763.0
2015-10-30 11:55:00,20.66,20.68,20.6,20.61,16963.0,17.9601,17.9775,17.9079,17.9166,16963.0
2015-10-30 12:00:00,20.6,20.63,20.58,20.58,17203.0,17.9079,17.934,17.8905,17.8905,17203.0
2015-10-30 12:05:00,20.59,20.6,20.57,20.59,3900.0,17.8992,17.9079,17.8818,17.8992,3900.0
2015-10-30 12:10:00,20.59,20.64,20.59,20.61,9700.0,17.8992,17.9427,17.8992,17.9166,9700.0
2015-10-30 12:15:00,20.6,20.65,20.6,20.65,20032.0,17.9079,17.9514,17.9079,17.9514,20032.0
2015-10-30 12:20:00,20.65,20.65,20.64,20.65,6400.0,17.9514,17.9514,17.9427,17.9514,6400.0
2015-10-30 12:25:00,20.66,20.66,20.62,20.62,4200.0,17.9601,17.9601,17.9253,17.9253,4200.0
2015-10-30 12:30:00,20.6,20.64,20.59,20.64,3801.0,17.9079,17.9427,17.8992,17.9427,3801.0
2015-10-30 12:35:00,20.64,20.65,20.64,20.65,1622.0,17.9427,17.9514,17.9427,17.9514,1622.0
2015-10-30 12:40:00,20.65,20.65,20.62,20.64,2000.0,17.9514,17.9514,17.9253,17.9427,2000.0
2015-10-30 12:45:00,20.64,20.64,20.63,20.64,2100.0,17.9427,17.9427,17.934,17.9427,2100.0
2015-10-30 12:50:00,20.65,20.69,20.65,20.69,3010.0,17.9514,17.9862,17.9514,17.9862,3010.0
2015-10-30 12:55:00,20.7,20.78,20.69,20.76,56413.0,17.9948,18.0644,17.9862,18.047,56413.0
2015-10-30 13:00:00,20.77,20.81,20.77,20.8,15320.0,18.0557,18.0905,18.0557,18.0818,15320.0
2015-10-30 13:05:00,20.81,20.83,20.77,20.83,6420.0,18.0905,18.1079,18.0557,18.1079,6420.0
2015-10-30 13:10:00,20.83,20.85,20.81,20.85,19348.0,18.1079,18.1252,18.0905,18.1252,19348.0
2015-10-30 13:15:00,20.84,20.88,20.84,20.87,17964.0,18.1165,18.1513,18.1165,18.1426,17964.0
2015-10-30 13:20:00,20.86,20.9,20.85,20.9,59308.0,18.1339,18.1687,18.1252,18.1687,59308.0
2015-10-30 13:25:00,20.9,20.9,20.82,20.83,7629.0,18.1687,18.1687,18.0992,18.1079,7629.0
2015-10-30 13:30:00,20.83,20.83,20.79,20.79,10267.0,18.1079,18.1079,18.0731,18.0731,10267.0
2015-10-30 13:35:00,20.78,20.79,20.77,20.79,12828.0,18.0644,18.0731,18.0557,18.0731,12828.0
2015-10-30 13:40:00,20.8,20.83,20.79,20.82,5565.0,18.0818,18.1079,18.0731,18.0992,5565.0
2015-10-30 13:45:00,20.82,20.83,20.8,20.82,12734.0,18.0992,18.1079,18.0818,18.0992,12734.0
2015-10-30 13:50:00,20.82,20.82,20.79,20.79,6740.0,18.0992,18.0992,18.0731,18.0731,6740.0
2015-10-30 13:55:00,20.79,20.79,20.76,20.76,7129.0,18.0731,18.0731,18.047,18.047,7129.0
2015-10-30 14:00:00,20.75,20.76,20.74,20.75,15700.0,18.0383,18.047,18.0296,18.0383,15700.0
2015-10-30 14:05:00,20.75,20.78,20.75,20.76,33495.0,18.0383,18.0644,18.0383,18.047,33495.0
2015-10-30 14:10:00,20.76,20.77,20.74,20.75,7933.0,18.047,18.0557,18.0296,18.0383,7933.0
2015-10-30 14:15:00,20.75,20.78,20.75,20.78,4000.0,18.0383,18.0644,18.0383,18.0644,4000.0
2015-10-30 14:20:00,20.78,20.8,20.74,20.75,17300.0,18.0644,18.0818,18.0296,18.0383,17300.0
2015-10-30 14:25:00,20.75,20.75,20.68,20.7,10360.0,18.0383,18.0383,17.9775,17.9948,10360.0
2015-10-30 14:30:00,20.69,20.72,20.68,20.68,9100.0,17.9862,18.0122,17.9775,17.9775,9100.0
2015-10-30 14:35:00,20.69,20.7,20.69,20.69,6200.0,17.9862,17.9948,17.9862,17.9862,6200.0
2015-10-30 14:40:00,20.68,20.68,20.66,20.67,9702.0,17.9775,17.9775,17.9601,17.9688,9702.0
2015-10-30 14:45:00,20.67,20.67,20.64,20.64,6416.0,17.9688,17.9688,17.9427,17.9427,6416.0
2015-10-30 14:50:00,20.64,20.66,20.63,20.66,4941.0,17.9427,17.9601,17.934,17.9601,4941.0
2015-10-30 14:55:00,20.66,20.66,20.63,20.64,14495.0,17.9601,17.9601,17.934,17.9427,14495.0
2015-10-30 15:00:00,20.64,20.65,20.58,20.61,6700.0,17.9427,17.9514,17.8905,17.9166,6700.0
2015-10-30 15:05:00,20.61,20.61,20.59,20.61,3900.0,17.9166,17.9166,17.8992,17.9166,3900.0
2015-10-30 15:10:00,20.6,20.6,20.55,20.55,11409.0,17.9079,17.9079,17.8644,17.8644,11409.0
2015-10-30 15:15:00,20.56,20.58,20.55,20.58,10271.0,17.8731,17.8905,17.8644,17.8905,10271.0
2015-10-30 15:20:00,20.59,20.59,20.54,20.55,9590.0,17.8992,17.8992,17.8558,17.8644,9590.0
2015-10-30 15:25:00,20.54,20.54,20.49,20.49,9100.0,17.8558,17.8558,17.8123,17.8123,9100.0
2015-10-30 15:30:00,20.48,20.51,20.46,20.46,28080.0,17.8036,17.8297,17.7862,17.7862,28080.0
2015-10-30 15:35:00,20.46,20.48,20.45,20.45,15345.0,17.7862,17.8036,17.7775,17.7775,15345.0
2015-10-30 15:40:00,20.45,20.45,20.39,20.41,37050.0,17.7775,17.7775,17.7254,17.7427,37050.0
2015-10-30 15:45:00,20.41,20.44,20.4,20.44,31368.0,17.7427,17.7688,17.734,17.7688,31368.0
2015-10-30 15:50:00,20.43,20.46,20.43,20.45,32466.0,17.7601,17.7862,17.7601,17.7775,32466.0
2015-10-30 15:55:00,20.45,20.45,20.42,20.45,103974.0,17.7775,17.7775,17.7514,17.7775,103974.0
2015-11-02 09:30:00,20.25,20.31,20.21,20.3,87762.0,17.6037,17.6558,17.5689,17.6471,87762.0
2015-11-02 09:35:00,20.31,20.34,20.28,20.29,13579.0,17.6558,17.6819,17.6297,17.6384,13579.0
2015-11-02 09:40:00,20.3,20.35,20.3,20.33,39134.0,17.6471,17.6906,17.6471,17.6732,39134.0
2015-11-02 09:45:00,20.32,20.32,20.23,20.27,21470.0,17.6645,17.6645,17.5863,17.621,21470.0
2015-11-02 09:50:00,20.26,20.26,20.16,20.16,37893.0,17.6123,17.6123,17.5254,17.5254,37893.0
2015-11-02 09:55:00,20.17,20.22,20.16,20.22,9304.0,17.5341,17.5776,17.5254,17.5776,9304.0
2015-11-02 10:00:00,20.2,20.22,20.19,20.2,18947.0,17.5602,17.5776,17.5515,17.5602,18947.0
2015-11-02 10:05:00,20.2,20.2,20.1,20.11,51760.0,17.5602,17.5602,17.4733,17.4819,51760.0
2015-11-02 10:10:00,20.11,20.11,20.0,20.01,40485.0,17.4819,17.4819,17.3863,17.395,40485.0
2015-11-02 10:15:00,20.01,20.05,20.01,20.02,28985.0,17.395,17.4298,17.395,17.4037,28985.0
2015-11-02 10:20:00,20.01,20.01,19.98,19.99,23407.0,17.395,17.395,17.3689,17.3776,23407.0
2015-11-02 10:25:00,19.99,20.12,19.99,20.09,20348.0,17.3776,17.4906,17.3776,17.4646,20348.0
2015-11-02 10:30:00,20.09,20.18,20.09,20.15,6206.0,17.4646,17.5428,17.4646,17.5167,6206.0
2015-11-02 10:35:00,20.16,20.16,20.13,20.13,7436.0,17.5254,17.5254,17.4993,17.4993,7436.0
2015-11-02 10:40:00,20.12,20.12,20.05,20.08,16692.0,17.4906,17.4906,17.4298,17.4559,16692.0
2015-11-02 10:45:00,20.08,20.13,20.07,20.13,19332.0,17.4559,17.4993,17.4472,17.4993,19332.0
2015-11-02 10:50:00,20.12,20.17,20.11,20.17,5355.0,17.4906,17.5341,17.4819,17.5341,5355.0
2015-11-02 10:55:00,20.16,20.16,20.12,20.16,9500.0,17.5254,17.5254,17.4906,17.5254,9500.0
2015-11-02 11:00:00,20.16,20.25,20.14,20.24,16139.0,17.5254,17.6037,17.508,17.595,16139.0
2015-11-02 11:05:00,20.24,20.35,20.24,20.32,17980.0,17.595,17.6906,17.595,17.6645,17980.0
2015-11-02 11:10:00,20.33,20.33,20.28,20.29,6467.0,17.6732,17.6732,17.6297,17.6384,6467.0
2015-11-02 11:15:00,20.29,20.32,20.28,20.28,8967.0,17.6384,17.6645,17.6297,17.6297,8967.0
2015-11-02 11:20:00,20.29,20.36,20.28,20.35,9873.0,17.6384,17.6993,17.6297,17.6906,9873.0
2015-11-02 11:25:00,20.35,20.38,20.34,20.36,8100.0,17.6906,17.7167,17.6819,17.6993,8100.0
2015-11-02 11:30:00,20.37,20.41,20.34,20.4,22336.0,17.708,17.7427,17.6819,17.734,22336.0
2015-11-02 11:35:00,20.4,20.44,20.4,20.41,7026.0,17.734,17.7688,17.734,17.7427,7026.0
2015-11-02 11:40:00,20.39,20.39,20.34,20.34,16574.0,17.7254,17.7254,17.6819,17.6819,16574.0
2015-11-02 11:45:00,20.34,20.36,20.33,20.36,7893.0,17.6819,17.6993,17.6732,17.6993,7893.0
2015-11-02 11:50:00,20.35,20.36,20.33,20.33,9007.0,17.6906,17.6993,17.6732,17.6732,9007.0
2015-11-02 11:55:00,20.33,20.33,20.31,20.31,11724.0,17.6732,17.6732,17.6558,17.6558,11724.0
2015-11-02 12:00:00,20.3,20.31,20.29,20.29,6817.0,17.6471,17.6558,17.6384,17.6384,6817.0
2015-11-02 12:05:00,20.3,20.3,20.27,20.27,9064.0,17.6471,17.6471,17.621,17.621,9064.0
2015-11-02 12:10:00,20.28,20.34,20.27,20.33,10903.0,17.6297,17.6819,17.621,17.6732,10903.0
2015-11-02 12:15:00,20.34,20.36,20.34,20.34,4600.0,17.6819,17.6993,17.6819,17.6819,4600.0
2015-11-02 12:20:00,20.32,20.34,20.32,20.34,1800.0,17.6645,17.6819,17.6645,17.6819,1800.0
2015-11-02 12:25:00,20.35,20.39,20.35,20.38,4826.0,17.6906,17.7254,17.6906,17.7167,4826.0
2015-11-02 12:30:00,20.38,20.4,20.36,20.38,5045.0,17.7167,17.734,17.6993,17.7167,5045.0
2015-11-02 12:35:00,20.39,20.4,20.35,20.36,6260.0,17.7254,17.734,17.6906,17.6993,6260.0
2015-11-02 12:40:00,20.36,20.37,20.34,20.35,5319.0,17.6993,17.708,17.6819,17.6906,5319.0
2015-11-02 12:45:00,20.36,20.37,20.33,20.34,3792.0,17.6993,17.708,17.6732,17.6819,3792.0
2015-11-02 12:50:00,20.34,20.35,20.33,20.33,3400.0,17.6819,17.6906,17.6732,17.6732,3400.0
2015-11-02 12:55:00,20.34,20.36,20.34,20.36,2479.0,17.6819,17.6993,17.6819,17.6993,2479.0
2015-11-02 13:00:00,20.36,20.38,20.36,20.37,2200.0,17.6993,17.7167,17.6993,17.708,2200.0
2015-11-02 13:05:00,20.37,20.4,20.37,20.4,1600.0,17.708,17.734,17.708,17.734,1600.0
2015-11-02 13:10:00,20.41,20.44,20.4,20.44,6823.0,17.7427,17.7688,17.734,17.7688,6823.0
2015-11-02 13:15:00,20.45,20.5,20.45,20.5,10114.0,17.7775,17.821,17.7775,17.821,10114.0
2015-11-02 13:20:00,20.5,20.54,20.5,20.54,7477.0,17.821,17.8558,17.821,17.8558,7477.0
2015-11-02 13:25:00,20.54,20.57,20.54,20.56,8100.0,17.8558,17.8818,17.8558,17.8731,8100.0
2015-11-02 13:30:00,20.55,20.59,20.55,20.59,9957.0,17.8644,17.8992,17.8644,17.8992,9957.0
2015-11-02 13:35:00,20.6,20.65,20.6,20.65,17352.0,17.9079,17.9514,17.9079,17.9514,17352.0
2015-11-02 13:40:00,20.65,20.66,20.61,20.61,3077.0,17.9514,17.9601,17.9166,17.9166,3077.0
2015-11-02 13:45:00,20.6,20.64,20.59,20.62,6411.0,17.9079,17.9427,17.8992,17.9253,6411.0
2015-11-02 13:50:00,20.64,20.65,20.63,20.63,7846.0,17.9427,17.9514,17.934,17.934,7846.0
2015-11-02 13:55:00,20.63,20.65,20.62,20.64,14912.0,17.934,17.9514,17.9253,17.9427,14912.0
2015-11-02 14:00:00,20.64,20.69,20.64,20.65,18844.0,17.9427,17.9862,17.9427,17.9514,18844.0
2015-11-02 14:05:00,20.65,20.68,20.64,20.66,14110.0,17.9514,17.9775,17.9427,17.9601,14110.0
2015-11-02 14:10:00,20.67,20.69,20.62,20.62,21288.0,17.9688,17.9862,17.9253,17.9253,21288.0
2015-11-02 14:15:00,20.62,20.63,20.61,20.62,13111.0,17.9253,17.934,17.9166,17.9253,13111.0
2015-11-02 14:20:00,20.63,20.67,20.6,20.66,12444.0,17.934,17.9688,17.9079,17.9601,12444.0
2015-11-02 14:25:00,20.65,20.66,20.64,20.66,19000.0,17.9514,17.9601,17.9427,17.9601,19000.0
2015-11-02 14:30:00,20.66,20.69,20.66,20.68,13932.0,17.9601,17.9862,17.9601,17.9775,13932.0
2015-11-02 14:35:00,20.68,20.68,20.67,20.68,14733.0,17.9775,17.9775,17.9688,17.9775,14733.0
2015-11-02 14:40:00,20.67,20.67,20.62,20.65,10962.0,17.9688,17.9688,17.9253,17.9514,10962.0
2015-11-02 14:45:00,20.66,20.66,20.63,20.63,10683.0,17.9601,17.9601,17.934,17.934,10683.0
2015-11-02 14:50:00,20.62,20.62,20.6,20.61,20683.0,17.9253,17.9253,17.9079,17.9166,20683.0
2015-11-02 14:55:00,20.63,20.64,20.62,20.63,4850.0,17.934,17.9427,17.9253,17.934,4850.0
2015-11-02 15:00:00,20.65,20.67,20.57,20.57,13091.0,17.9514,17.9688,17.8818,17.8818,13091.0
2015-11-02 15:05:00,20.56,20.56,20.47,20.47,14658.0,17.8731,17.8731,17.7949,17.7949,14658.0
2015-11-02 15:10:00,20.46,20.5,20.4,20.5,30566.0,17.7862,17.821,17.734,17.821,30566.0
2015-11-02 15:15:00,20.5,20.55,20.49,20.53,22891.0,17.821,17.8644,17.8123,17.8471,22891.0
2015-11-02 15:20:00,20.54,20.56,20.51,20.56,14538.0,17.8558,17.8731,17.8297,17.8731,14538.0
2015-11-02 15:25:00,20.59,20.6,20.57,20.57,16200.0,17.8992,17.9079,17.8818,17.8818,16200.0
2015-11-02 15:30:00,20.56,20.58,20.5,20.5,33609.0,17.8731,17.8905,17.821,17.821,33609.0
2015-11-02 15:35:00,20.51,20.52,20.46,20.49,26731.0,17.8297,17.8384,17.7862,17.8123,26731.0
2015-11-02 15:40:00,20.5,20.5,20.48,20.49,11847.0,17.821,17.821,17.8036,17.8123,11847.0
2015-11-02 15:45:00,20.49,20.49,20.47,20.48,10997.0,17.8123,17.8123,17.7949,17.8036,10997.0
2015-11-02 15:50:00,20.47,20.49,20.47,20.49,12574.0,17.7949,17.8123,17.7949,17.8123,12574.0
2015-11-02 15:55:00,20.49,20.53,20.46,20.48,47853.0,17.8123,17.8471,17.7862,17.8036,47853.0
2015-11-03 09:30:00,20.14,20.16,20.08,20.15,119410.0,17.508,17.5254,17.4559,17.5167,119410.0
2015-11-03 09:35:00,20.14,20.19,20.04,20.04,53947.0,17.508,17.5515,17.4211,17.4211,53947.0
2015-11-03 09:40:00,20.03,20.11,20.02,20.05,55931.0,17.4124,17.4819,17.4037,17.4298,55931.0
2015-11-03 09:45:00,20.03,20.09,20.01,20.01,48966.0,17.4124,17.4646,17.395,17.395,48966.0
2015-11-03 09:50:00,20.0,20.01,19.97,20.01,79567.0,17.3863,17.395,17.3602,17.395,79567.0
2015-11-03 09:55:00,20.0,20.01,19.97,20.0,25573.0,17.3863,17.395,17.3602,17.3863,25573.0
2015-11-03 10:00:00,19.99,20.06,19.98,20.06,33291.0,17.3776,17.4385,17.3689,17.4385,33291.0
2015-11-03 10:05:00,20.06,20.08,20.03,20.05,23998.0,17.4385,17.4559,17.4124,17.4298,23998.0
2015-11-03 10:10:00,20.05,20.05,20.02,20.03,17966.0,17.4298,17.4298,17.4037,17.4124,17966.0
2015-11-03 10:15:00,20.03,20.1,20.03,20.09,32313.0,17.4124,17.4733,17.4124,17.4646,32313.0
2015-11-03 10:20:00,20.08,20.18,20.04,20.16,35235.0,17.4559,17.5428,17.4211,17.5254,35235.0
2015-11-03 10:25:00,20.16,20.21,20.16,20.21,16321.0,17.5254,17.5689,17.5254,17.5689,16321.0
2015-11-03 10:30:00,20.23,20.24,20.19,20.21,16860.0,17.5863,17.595,17.5515,17.5689,16860.0
2015-11-03 10:35:00,20.21,20.23,20.18,20.19,15581.0,17.5689,17.5863,17.5428,17.5515,15581.0
2015-11-03 10:40:00,20.18,20.18,20.12,20.15,10107.0,17.5428,17.5428,17.4906,17.5167,10107.0
2015-11-03 10:45:00,20.15,20.2,20.14,20.17,12437.0,17.5167,17.5602,17.508,17.5341,12437.0
2015-11-03 10:50:00,20.17,20.18,20.14,20.14,12585.0,17.5341,17.5428,17.508,17.508,12585.0
2015-11-03 10:55:00,20.14,20.14,20.1,20.12,9771.0,17.508,17.508,17.4733,17.4906,9771.0
2015-11-03 11:00:00,20.11,20.14,20.1,20.14,8427.0,17.4819,17.508,17.4733,17.508,8427.0
2015-11-03 11:05:00,20.14,20.17,20.13,20.17,8541.0,17.508,17.5341,17.4993,17.5341,8541.0
2015-11-03 11:10:00,20.17,20.2,20.17,20.2,9019.0,17.5341,17.5602,17.5341,17.5602,9019.0
2015-11-03 11:15:00,20.2,20.34,20.2,20.34,14498.0,17.5602,17.6819,17.5602,17.6819,14498.0
2015-11-03 11:20:00,20.34,20.36,20.32,20.36,7800.0,17.6819,17.6993,17.6645,17.6993,7800.0
2015-11-03 11:25:00,20.36,20.37,20.31,20.36,9203.0,17.6993,17.708,17.6558,17.6993,9203.0
2015-11-03 11:30:00,20.37,20.37,20.3,20.33,13802.0,17.708,17.708,17.6471,17.6732,13802.0
2015-11-03 11:35:00,20.32,20.33,20.3,20.32,9369.0,17.6645,17.6732,17.6471,17.6645,9369.0
2015-11-03 11:40:00,20.32,20.33,20.3,20.31,5991.0,17.6645,17.6732,17.6471,17.6558,5991.0
2015-11-03 11:45:00,20.31,20.32,20.27,20.28,15474.0,17.6558,17.6645,17.621,17.6297,15474.0
2015-11-03 11:50:00,20.27,20.29,20.27,20.27,7400.0,17.621,17.6384,17.621,17.621,7400.0
2015-11-03 11:55:00,20.27,20.29,20.27,20.28,12323.0,17.621,17.6384,17.621,17.6297,12323.0
2015-11-03 12:00:00,20.28,20.3,20.17,20.22,45847.0,17.6297,17.6471,17.5341,17.5776,45847.0
2015-11-03 12:05:00,20.22,20.22,20.14,20.18,14232.0,17.5776,17.5776,17.508,17.5428,14232.0
2015-11-03 12:10:00,20.19,20.19,20.12,20.13,18695.0,17.5515,17.5515,17.4906,17.4993,18695.0
2015-11-03 12:15:00,20.13,20.14,20.07,20.11,19978.0,17.4993,17.508,17.4472,17.4819,19978.0
2015-11-03 12:20:00,20.1,20.13,20.07,20.13,4800.0,17.4733,17.4993,17.4472,17.4993,4800.0
2015-11-03 12:25:00,20.12,20.17,20.12,20.17,8423.0,17.4906,17.5341,17.4906,17.5341,8423.0
2015-11-03 12:30:00,20.17,20.21,20.17,20.2,17983.0,17.5341,17.5689,17.5341,17.5602,17983.0
2015-11-03 12:35:00,20.2,20.21,20.18,20.19,6549.0,17.5602,17.5689,17.5428,17.5515,6549.0
2015-11-03 12:40:00,20.2,20.22,20.2,20.22,7325.0,17.5602,17.5776,17.5602,17.5776,7325.0
2015-11-03 12:45:00,20.21,20.24,20.21,20.23,5970.0,17.5689,17.595,17.5689,17.5863,5970.0
2015-11-03 12:50:00,20.23,20.25,20.2,20.21,10149.0,17.5863,17.6037,17.5602,17.5689,10149.0
2015-11-03 12:55:00,20.17,20.19,20.13,20.16,26507.0,17.5341,17.5515,17.4993,17.5254,26507.0
2015-11-03 13:00:00,20.15,20.17,20.14,20.16,6432.0,17.5167,17.5341,17.508,17.5254,6432.0
2015-11-03 13:05:00,20.17,20.19,20.12,20.14,23466.0,17.5341,17.5515,17.4906,17.508,23466.0
2015-11-03 13:10:00,20.14,20.14,20.12,20.12,8393.0,17.508,17.508,17.4906,17.4906,8393.0
2015-11-03 13:15:00,20.11,20.13,20.1,20.12,22117.0,17.4819,17.4993,17.4733,17.4906,22117.0
2015-11-03 13:20:00,20.13,20.18,20.13,20.17,10852.0,17.4993,17.5428,17.4993,17.5341,10852.0
2015-11-03 13:25:00,20.18,20.21,20.14,20.14,14179.0,17.5428,17.5689,17.508,17.508,14179.0
2015-11-03 13:30:00,20.15,20.18,20.14,20.14,6893.0,17.5167,17.5428,17.508,17.508,6893.0
2015-11-03 13:35:00,20.14,20.15,20.14,20.15,5600.0,17.508,17.5167,17.508,17.5167,5600.0
2015-11-03 13:40:00,20.17,20.17,20.13,20.14,8805.0,17.5341,17.5341,17.4993,17.508,8805.0
2015-11-03 13:45:00,20.14,20.17,20.14,20.14,10736.0,17.508,17.5341,17.508,17.508,10736.0
2015-11-03 13:50:00,20.13,20.13,20.1,20.1,8665.0,17.4993,17.4993,17.4733,17.4733,8665.0
2015-11-03 13:55:00,20.1,20.13,20.09,20.13,11285.0,17.4733,17.4993,17.4646,17.4993,11285.0
2015-11-03 14:00:00,20.13,20.14,20.12,20.13,11044.0,17.4993,17.508,17.4906,17.4993,11044.0
2015-11-03 14:05:00,20.13,20.15,20.11,20.15,13409.0,17.4993,17.5167,17.4819,17.5167,13409.0
2015-11-03 14:10:00,20.14,20.23,20.14,20.2,10792.0,17.508,17.5863,17.508,17.5602,10792.0
2015-11-03 14:15:00,20.2,20.33,20.2,20.33,25525.0,17.5602,17.6732,17.5602,17.6732,25525.0
2015-11-03 14:20:00,20.32,20.32,20.29,20.29,8986.0,17.6645,17.6645,17.6384,17.6384,8986.0
2015-11-03 14:25:00,20.27,20.29,20.26,20.29,6725.0,17.621,17.6384,17.6123,17.6384,6725.0
2015-11-03 14:30:00,20.3,20.35,20.3,20.34,19088.0,17.6471,17.6906,17.6471,17.6819,19088.0
2015-11-03 14:35:00,20.35,20.45,20.35,20.43,23984.0,17.6906,17.7775,17.6906,17.7601,23984.0
2015-11-03 14:40:00,20.43,20.44,20.4,20.4,7670.0,17.7601,17.7688,17.734,17.734,7670.0
2015-11-03 14:45:00,20.41,20.47,20.4,20.47,39272.0,17.7427,17.7949,17.734,17.7949,39272.0
2015-11-03 14:50:00,20.47,20.51,20.47,20.51,61442.0,17.7949,17.8297,17.7949,17.8297,61442.0
2015-11-03 14:55:00,20.51,20.53,20.49,20.5,46654.0,17.8297,17.8471,17.8123,17.821,46654.0
2015-11-03 15:00:00,20.5,20.5,20.44,20.48,30286.0,17.821,17.821,17.7688,17.8036,30286.0
2015-11-03 15:05:00,20.48,20.5,20.45,20.48,18683.0,17.8036,17.821,17.7775,17.8036,18683.0
2015-11-03 15:10:00,20.47,20.47,20.45,20.47,14670.0,17.7949,17.7949,17.7775,17.7949,14670.0
2015-11-03 15:15:00,20.46,20.49,20.45,20.46,23214.0,17.7862,17.8123,17.7775,17.7862,23214.0
2015-11-03 15:20:00,20.47,20.48,20.43,20.48,26843.0,17.7949,17.8036,17.7601,17.8036,26843.0
2015-11-03 15:25:00,20.48,20.5,20.46,20.5,19303.0,17.8036,17.821,17.7862,17.821,19303.0
2015-11-03 15:30:00,20.5,20.57,20.5,20.55,34909.0,17.821,17.8818,17.821,17.8644,34909.0
2015-11-03 15:35:00,20.55,20.55,20.49,20.52,33701.0,17.8644,17.8644,17.8123,17.8384,33701.0
2015-11-03 15:40:00,20.53,20.53,20.45,20.48,23334.0,17.8471,17.8471,17.7775,17.8036,23334.0
2015-11-03 15:45:00,20.49,20.5,20.47,20.48,30149.0,17.8123,17.821,17.7949,17.8036,30149.0
2015-11-03 15:50:00,20.49,20.49,20.44,20.44,24181.0,17.8123,17.8123,17.7688,17.7688,24181.0
2015-11-03 15:55:00,20.45,20.46,20.39,20.41,67831.0,17.7775,17.7862,17.7254,17.7427,67831.0
2015-11-04 09:30:00,20.59,20.73,20.58,20.73,110524.0,17.8992,18.0209,17.8905,18.0209,110524.0
2015-11-04 09:35:00,20.73,20.83,20.68,20.81,63840.0,18.0209,18.1079,17.9775,18.0905,63840.0
2015-11-04 09:40:00,20.81,20.83,20.62,20.63,22350.0,18.0905,18.1079,17.9253,17.934,22350.0
2015-11-04 09:45:00,20.65,20.71,20.64,20.64,36764.0,17.9514,18.0035,17.9427,17.9427,36764.0
2015-11-04 09:50:00,20.64,20.66,20.61,20.61,10270.0,17.9427,17.9601,17.9166,17.9166,10270.0
2015-11-04 09:55:00,20.6,20.66,20.59,20.63,29109.0,17.9079,17.9601,17.8992,17.934,29109.0
2015-11-04 10:00:00,20.63,20.63,20.48,20.52,40583.0,17.934,17.934,17.8036,17.8384,40583.0
2015-11-04 10:05:00,20.5,20.56,20.48,20.56,14264.0,17.821,17.8731,17.8036,17.8731,14264.0
2015-11-04 10:10:00,20.54,20.62,20.54,20.58,15025.0,17.8558,17.9253,17.8558,17.8905,15025.0
2015-11-04 10:15:00,20.6,20.63,20.55,20.59,11395.0,17.9079,17.934,17.8644,17.8992,11395.0
2015-11-04 10:20:00,20.58,20.59,20.56,20.56,24319.0,17.8905,17.8992,17.8731,17.8731,24319.0
2015-11-04 10:25:00,20.57,20.57,20.51,20.53,9852.0,17.8818,17.8818,17.8297,17.8471,9852.0
2015-11-04 10:30:00,20.55,20.59,20.46,20.58,34762.0,17.8644,17.8992,17.7862,17.8905,34762.0
2015-11-04 10:35:00,20.58,20.6,20.5,20.5,63162.0,17.8905,17.9079,17.821,17.821,63162.0
2015-11-04 10:40:00,20.5,20.5,20.37,20.39,17140.0,17.821,17.821,17.708,17.7254,17140.0
2015-11-04 10:45:00,20.38,20.38,20.31,20.32,24183.0,17.7167,17.7167,17.6558,17.6645,24183.0
2015-11-04 10:50:00,20.32,20.36,20.32,20.35,9959.0,17.6645,17.6993,17.6645,17.6906,9959.0
2015-11-04 10:55:00,20.36,20.4,20.36,20.37,13464.0,17.6993,17.734,17.6993,17.708,13464.0
2015-11-04 11:00:00,20.37,20.38,20.31,20.31,12400.0,17.708,17.7167,17.6558,17.6558,12400.0
2015-11-04 11:05:00,20.31,20.38,20.31,20.38,16464.0,17.6558,17.7167,17.6558,17.7167,16464.0
2015-11-04 11:10:00,20.37,20.41,20.35,20.4,33212.0,17.708,17.7427,17.6906,17.734,33212.0
2015-11-04 11:15:00,20.39,20.43,20.37,20.41,22962.0,17.7254,17.7601,17.708,17.7427,22962.0
2015-11-04 11:20:00,20.41,20.42,20.38,20.38,14144.0,17.7427,17.7514,17.7167,17.7167,14144.0
2015-11-04 11:25:00,20.38,20.38,20.32,20.33,10699.0,17.7167,17.7167,17.6645,17.6732,10699.0
2015-11-04 11:30:00,20.31,20.32,20.23,20.28,29777.0,17.6558,17.6645,17.5863,17.6297,29777.0
2015-11-04 11:35:00,20.27,20.27,20.17,20.2,21216.0,17.621,17.621,17.5341,17.5602,21216.0
2015-11-04 11:40:00,20.19,20.25,20.19,20.24,17809.0,17.5515,17.6037,17.5515,17.595,17809.0
2015-11-04 11:45:00,20.24,20.24,20.19,20.22,10942.0,17.595,17.595,17.5515,17.5776,10942.0
2015-11-04 11:50:00,20.21,20.24,20.19,20.2,22035.0,17.5689,17.595,17.5515,17.5602,22035.0
2015-11-04 11:55:00,20.21,20.21,20.19,20.21,13392.0,17.5689,17.5689,17.5515,17.5689,13392.0
2015-11-04 12:00:00,20.21,20.26,20.21,20.25,11573.0,17.5689,17.6123,17.5689,17.6037,11573.0
2015-11-04 12:05:00,20.25,20.3,20.25,20.3,7542.0,17.6037,17.6471,17.6037,17.6471,7542.0
2015-11-04 12:10:00,20.3,20.32,20.26,20.26,7041.0,17.6471,17.6645,17.6123,17.6123,7041.0
2015-11-04 12:15:00,20.26,20.26,20.23,20.23,4200.0,17.6123,17.6123,17.5863,17.5863,4200.0
2015-11-04 12:20:00,20.23,20.25,20.22,20.22,30246.0,17.5863,17.6037,17.5776,17.5776,30246.0
2015-11-04 12:25:00,20.22,20.25,20.22,20.25,6100.0,17.5776,17.6037,17.5776,17.6037,6100.0
2015-11-04 12:30:00,20.24,20.24,20.2,20.21,21849.0,17.595,17.595,17.5602,17.5689,21849.0
2015-11-04 12:35:00,20.21,20.21,20.17,20.2,11032.0,17.5689,17.5689,17.5341,17.5602,11032.0
2015-11-04 12:40:00,20.19,20.2,20.18,20.2,7248.0,17.5515,17.5602,17.5428,17.5602,7248.0
2015-11-04 12:45:00,20.2,20.21,20.2,20.2,7900.0,17.5602,17.5689,17.5602,17.5602,7900.0
2015-11-04 12:50:00,20.2,20.2,20.15,20.15,7000.0,17.5602,17.5602,17.5167,17.5167,7000.0
2015-11-04 12:55:00,20.15,20.16,20.13,20.14,12700.0,17.5167,17.5254,17.4993,17.508,12700.0
2015-11-04 13:00:00,20.12,20.13,20.02,20.03,37488.0,17.4906,17.4993,17.4037,17.4124,37488.0
2015-11-04 13:05:00,20.04,20.05,20.02,20.04,9122.0,17.4211,17.4298,17.4037,17.4211,9122.0
2015-11-04 13:10:00,20.03,20.1,20.02,20.09,10769.0,17.4124,17.4733,17.4037,17.4646,10769.0
2015-11-04 13:15:00,20.08,20.08,20.05,20.05,4800.0,17.4559,17.4559,17.4298,17.4298,4800.0
2015-11-04 13:20:00,20.06,20.06,20.02,20.04,17562.0,17.4385,17.4385,17.4037,17.4211,17562.0
2015-11-04 13:25:00,20.03,20.06,20.01,20.05,23075.0,17.4124,17.4385,17.395,17.4298,23075.0
2015-11-04 13:30:00,20.06,20.06,20.02,20.05,7900.0,17.4385,17.4385,17.4037,17.4298,7900.0
2015-11-04 13:35:00,20.06,20.09,20.05,20.09,6800.0,17.4385,17.4646,17.4298,17.4646,6800.0
2015-11-04 13:40:00,20.09,20.2,20.08,20.2,16124.0,17.4646,17.5602,17.4559,17.5602,16124.0
2015-11-04 13:45:00,20.21,20.25,20.18,20.18,56726.0,17.5689,17.6037,17.5428,17.5428,56726.0
2015-11-04 13:50:00,20.17,20.17,20.09,20.1,10500.0,17.5341,17.5341,17.4646,17.4733,10500.0
2015-11-04 13:55:00,20.1,20.1,20.06,20.08,13896.0,17.4733,17.4733,17.4385,17.4559,13896.0
2015-11-04 14:00:00,20.08,20.1,20.05,20.06,18122.0,17.4559,17.4733,17.4298,17.4385,18122.0
2015-11-04 14:05:00,20.06,20.08,20.04,20.04,15881.0,17.4385,17.4559,17.4211,17.4211,15881.0
2015-11-04 14:10:00,20.04,20.05,20.02,20.05,49178.0,17.4211,17.4298,17.4037,17.4298,49178.0
2015-11-04 14:15:00,20.06,20.11,20.06,20.1,7900.0,17.4385,17.4819,17.4385,17.4733,7900.0
2015-11-04 14:20:00,20.1,20.12,20.07,20.12,12600.0,17.4733,17.4906,17.4472,17.4906,12600.0
2015-11-04 14:25:00,20.13,20.15,20.11,20.12,29321.0,17.4993,17.5167,17.4819,17.4906,29321.0
2015-11-04 14:30:00,20.13,20.2,20.13,20.2,25907.0,17.4993,17.5602,17.4993,17.5602,25907.0
2015-11-04 14:35:00,20.19,20.23,20.16,20.16,19845.0,17.5515,17.5863,17.5254,17.5254,19845.0
2015-11-04 14:40:00,20.16,20.17,20.12,20.12,11572.0,17.5254,17.5341,17.4906,17.4906,11572.0
2015-11-04 14:45:00,20.13,20.15,20.12,20.13,16150.0,17.4993,17.5167,17.4906,17.4993,16150.0
2015-11-04 14:50:00,20.13,20.15,20.12,20.12,12075.0,17.4993,17.5167,17.4906,17.4906,12075.0
2015-11-04 14:55:00,20.13,20.13,20.12,20.12,11900.0,17.4993,17.4993,17.4906,17.4906,11900.0
2015-11-04 15:00:00,20.12,20.13,20.09,20.11,15900.0,17.4906,17.4993,17.4646,17.4819,15900.0
2015-11-04 15:05:00,20.12,20.12,20.09,20.11,15600.0,17.4906,17.4906,17.4646,17.4819,15600.0
2015-11-04 15:10:00,20.1,20.12,20.08,20.1,36624.0,17.4733,17.4906,17.4559,17.4733,36624.0
2015-11-04 15:15:00,20.1,20.11,20.08,20.11,17500.0,17.4733,17.4819,17.4559,17.4819,17500.0
2015-11-04 15:20:00,20.11,20.14,20.11,20.13,41607.0,17.4819,17.508,17.4819,17.4993,41607.0
2015-11-04 15:25:00,20.13,20.14,20.12,20.13,14288.0,17.4993,17.508,17.4906,17.4993,14288.0
2015-11-04 15:30:00,20.13,20.15,20.12,20.13,28280.0,17.4993,17.5167,17.4906,17.4993,28280.0
2015-11-04 15:35:00,20.13,20.13,20.09,20.09,32853.0,17.4993,17.4993,17.4646,17.4646,32853.0
2015-11-04 15:40:00,20.09,20.13,20.09,20.11,21690.0,17.4646,17.4993,17.4646,17.4819,21690.0
2015-11-04 15:45:00,20.12,20.15,20.11,20.15,16096.0,17.4906,17.5167,17.4819,17.5167,16096.0
2015-11-04 15:50:00,20.14,20.14,20.11,20.11,66159.0,17.508,17.508,17.4819,17.4819,66159.0
2015-11-04 15:55:00,20.1,20.1,20.04,20.06,240318.0,17.4733,17.4733,17.4211,17.4385,240318.0
2015-11-05 09:30:00,20.13,20.13,19.97,20.02,47620.0,17.4993,17.4993,17.3602,17.4037,47620.0
2015-11-05 09:35:00,20.02,20.02,19.85,19.85,96064.0,17.4037,17.4037,17.2559,17.2559,96064.0
2015-11-05 09:40:00,19.85,19.91,19.83,19.85,56549.0,17.2559,17.3081,17.2385,17.2559,56549.0
2015-11-05 09:45:00,19.85,19.85,19.72,19.78,55311.0,17.2559,17.2559,17.1429,17.1951,55311.0
2015-11-05 09:50:00,19.77,19.79,19.68,19.79,19524.0,17.1864,17.2038,17.1081,17.2038,19524.0
2015-11-05 09:55:00,19.8,19.85,19.72,19.73,28088.0,17.2125,17.2559,17.1429,17.1516,28088.0
2015-11-05 10:00:00,19.72,19.75,19.71,19.72,28367.0,17.1429,17.169,17.1342,17.1429,28367.0
2015-11-05 10:05:00,19.73,19.74,19.69,19.69,58653.0,17.1516,17.1603,17.1168,17.1168,58653.0
2015-11-05 10:10:00,19.69,19.69,19.65,19.68,33949.0,17.1168,17.1168,17.0821,17.1081,33949.0
2015-11-05 10:15:00,19.68,19.72,19.65,19.65,33966.0,17.1081,17.1429,17.0821,17.0821,33966.0
2015-11-05 10:20:00,19.66,19.74,19.66,19.7,44184.0,17.0908,17.1603,17.0908,17.1255,44184.0
2015-11-05 10:25:00,19.71,19.74,19.68,19.68,18794.0,17.1342,17.1603,17.1081,17.1081,18794.0
2015-11-05 10:30:00,19.68,19.77,19.66,19.76,36399.0,17.1081,17.1864,17.0908,17.1777,36399.0
2015-11-05 10:35:00,19.76,19.77,19.74,19.75,16823.0,17.1777,17.1864,17.1603,17.169,16823.0
2015-11-05 10:40:00,19.74,19.75,19.7,19.74,20088.0,17.1603,17.169,17.1255,17.1603,20088.0
2015-11-05 10:45:00,19.74,19.74,19.67,19.68,17164.0,17.1603,17.1603,17.0994,17.1081,17164.0
2015-11-05 10:50:00,19.69,19.83,19.69,19.78,16507.0,17.1168,17.2385,17.1168,17.1951,16507.0
2015-11-05 10:55:00,19.78,19.87,19.78,19.86,26298.0,17.1951,17.2733,17.1951,17.2646,26298.0
2015-11-05 11:00:00,19.86,19.92,19.86,19.89,27283.0,17.2646,17.3168,17.2646,17.2907,27283.0
2015-11-05 11:05:00,19.87,19.87,19.81,19.85,7358.0,17.2733,17.2733,17.2212,17.2559,7358.0
2015-11-05 11:10:00,19.83,19.83,19.72,19.72,19309.0,17.2385,17.2385,17.1429,17.1429,19309.0
2015-11-05 11:15:00,19.73,19.75,19.69,19.7,25369.0,17.1516,17.169,17.1168,17.1255,25369.0
2015-11-05 11:20:00,19.71,19.72,19.69,19.71,19823.0,17.1342,17.1429,17.1168,17.1342,19823.0
2015-11-05 11:25:00,19.72,19.76,19.72,19.76,14000.0,17.1429,17.1777,17.1429,17.1777,14000.0
2015-11-05 11:30:00,19.76,19.76,19.7,19.74,18276.0,17.1777,17.1777,17.1255,17.1603,18276.0
2015-11-05 11:35:00,19.74,19.76,19.73,19.74,29498.0,17.1603,17.1777,17.1516,17.1603,29498.0
2015-11-05 11:40:00,19.74,19.77,19.72,19.74,12300.0,17.1603,17.1864,17.1429,17.1603,12300.0
2015-11-05 11:45:00,19.74,19.75,19.7,19.7,17101.0,17.1603,17.169,17.1255,17.1255,17101.0
2015-11-05 11:50:00,19.71,19.72,19.67,19.67,24040.0,17.1342,17.1429,17.0994,17.0994,24040.0
2015-11-05 11:55:00,19.67,19.69,19.66,19.66,18705.0,17.0994,17.1168,17.0908,17.0908,18705.0
2015-11-05 12:00:00,19.67,19.76,19.67,19.75,19186.0,17.0994,17.1777,17.0994,17.169,19186.0
2015-11-05 12:05:00,19.75,19.82,19.75,19.79,26132.0,17.169,17.2298,17.169,17.2038,26132.0
2015-11-05 12:10:00,19.76,19.76,19.71,19.72,6400.0,17.1777,17.1777,17.1342,17.1429,6400.0
2015-11-05 12:15:00,19.72,19.75,19.71,19.75,10055.0,17.1429,17.169,17.1342,17.169,10055.0
2015-11-05 12:20:00,19.74,19.75,19.73,19.74,8200.0,17.1603,17.169,17.1516,17.1603,8200.0
2015-11-05 12:25:00,19.73,19.73,19.7,19.7,7850.0,17.1516,17.1516,17.1255,17.1255,7850.0
2015-11-05 12:30:00,19.71,19.73,19.69,19.69,18370.0,17.1342,17.1516,17.1168,17.1168,18370.0
2015-11-05 12:35:00,19.68,19.68,19.64,19.67,26600.0,17.1081,17.1081,17.0734,17.0994,26600.0
2015-11-05 12:40:00,19.67,19.71,19.67,19.7,16900.0,17.0994,17.1342,17.0994,17.1255,16900.0
2015-11-05 12:45:00,19.7,19.73,19.7,19.72,3800.0,17.1255,17.1516,17.1255,17.1429,3800.0
2015-11-05 12:50:00,19.71,19.75,19.7,19.75,9774.0,17.1342,17.169,17.1255,17.169,9774.0
2015-11-05 12:55:00,19.75,19.8,19.72,19.73,13425.0,17.169,17.2125,17.1429,17.1516,13425.0
2015-11-05 13:00:00,19.74,19.76,19.72,19.72,9877.0,17.1603,17.1777,17.1429,17.1429,9877.0
2015-11-05 13:05:00,19.72,19.72,19.67,19.68,8337.0,17.1429,17.1429,17.0994,17.1081,8337.0
2015-11-05 13:10:00,19.69,19.69,19.66,19.66,18062.0,17.1168,17.1168,17.0908,17.0908,18062.0
2015-11-05 13:15:00,19.66,19.72,19.66,19.71,14781.0,17.0908,17.1429,17.0908,17.1342,14781.0
2015-11-05 13:20:00,19.72,19.72,19.66,19.67,26170.0,17.1429,17.1429,17.0908,17.0994,26170.0
2015-11-05 13:25:00,19.67,19.67,19.61,19.63,49827.0,17.0994,17.0994,17.0473,17.0647,49827.0
2015-11-05 13:30:00,19.63,19.67,19.6,19.65,41656.0,17.0647,17.0994,17.0386,17.0821,41656.0
2015-11-05 13:35:00,19.64,19.66,19.63,19.63,7640.0,17.0734,17.0908,17.0647,17.0647,7640.0
2015-11-05 13:40:00,19.64,19.64,19.63,19.63,7958.0,17.0734,17.0734,17.0647,17.0647,7958.0
2015-11-05 13:45:00,19.63,19.67,19.63,19.65,24794.0,17.0647,17.0994,17.0647,17.0821,24794.0
2015-11-05 13:50:00,19.65,19.65,19.64,19.65,8900.0,17.0821,17.0821,17.0734,17.0821,8900.0
2015-11-05 13:55:00,19.64,19.66,19.63,19.65,8425.0,17.0734,17.0908,17.0647,17.0821,8425.0
2015-11-05 14:00:00,19.65,19.68,19.64,19.68,32422.0,17.0821,17.1081,17.0734,17.1081,32422.0
2015-11-05 14:05:00,19.68,19.68,19.66,19.66,16550.0,17.1081,17.1081,17.0908,17.0908,16550.0
2015-11-05 14:10:00,19.66,19.67,19.63,19.63,35655.0,17.0908,17.0994,17.0647,17.0647,35655.0
2015-11-05 14:15:00,19.64,19.64,19.6,19.6,16697.0,17.0734,17.0734,17.0386,17.0386,16697.0
2015-11-05 14:20:00,19.6,19.6,19.58,19.59,17400.0,17.0386,17.0386,17.0212,17.0299,17400.0
2015-11-05 14:25:00,19.59,19.59,19.57,19.57,23838.0,17.0299,17.0299,17.0125,17.0125,23838.0
2015-11-05 14:30:00,19.56,19.61,19.55,19.61,24009.0,17.0038,17.0473,16.9951,17.0473,24009.0
2015-11-05 14:35:00,19.61,19.64,19.61,19.64,15800.0,17.0473,17.0734,17.0473,17.0734,15800.0
2015-11-05 14:40:00,19.65,19.74,19.65,19.71,44775.0,17.0821,17.1603,17.0821,17.1342,44775.0
2015-11-05 14:45:00,19.7,19.7,19.64,19.64,6118.0,17.1255,17.1255,17.0734,17.0734,6118.0
2015-11-05 14:50:00,19.62,19.64,19.62,19.63,12200.0,17.056,17.0734,17.056,17.0647,12200.0
2015-11-05 14:55:00,19.64,19.69,19.64,19.65,9149.0,17.0734,17.1168,17.0734,17.0821,9149.0
2015-11-05 15:00:00,19.64,19.64,19.63,19.64,13299.0,17.0734,17.0734,17.0647,17.0734,13299.0
2015-11-05 15:05:00,19.64,19.66,19.64,19.66,19200.0,17.0734,17.0908,17.0734,17.0908,19200.0
2015-11-05 15:10:00,19.66,19.66,19.64,19.66,21434.0,17.0908,17.0908,17.0734,17.0908,21434.0
2015-11-05 15:15:00,19.66,19.78,19.66,19.78,31650.0,17.0908,17.1951,17.0908,17.1951,31650.0
2015-11-05 15:20:00,19.78,19.79,19.69,19.71,23927.0,17.1951,17.2038,17.1168,17.1342,23927.0
2015-11-05 15:25:00,19.71,19.77,19.7,19.76,23247.0,17.1342,17.1864,17.1255,17.1777,23247.0
2015-11-05 15:30:00,19.75,19.76,19.71,19.71,46751.0,17.169,17.1777,17.1342,17.1342,46751.0
2015-11-05 15:35:00,19.71,19.72,19.68,19.7,44029.0,17.1342,17.1429,17.1081,17.1255,44029.0
2015-11-05 15:40:00,19.7,19.7,19.64,19.66,16344.0,17.1255,17.1255,17.0734,17.0908,16344.0
2015-11-05 15:45:00,19.66,19.68,19.63,19.67,36240.0,17.0908,17.1081,17.0647,17.0994,36240.0
2015-11-05 15:50:00,19.67,19.76,19.67,19.67,41152.0,17.0994,17.1777,17.0994,17.0994,41152.0
2015-11-05 15:55:00,19.67,19.69,19.61,19.68,97875.0,17.0994,17.1168,17.0473,17.1081,97875.0
2015-11-06 09:30:00,19.08,19.09,18.91,18.96,267744.0,16.5866,16.5952,16.4388,16.4822,267744.0
2015-11-06 09:35:00,18.96,19.08,18.93,19.02,162154.0,16.4822,16.5866,16.4562,16.5344,162154.0
2015-11-06 09:40:00,19.01,19.01,18.89,18.93,112373.0,16.5257,16.5257,16.4214,16.4562,112373.0
2015-11-06 09:45:00,18.91,18.91,18.79,18.79,101138.0,16.4388,16.4388,16.3344,16.3344,101138.0
2015-11-06 09:50:00,18.79,18.9,18.79,18.87,44845.0,16.3344,16.4301,16.3344,16.404,44845.0
2015-11-06 09:55:00,18.87,19.01,18.86,18.93,32717.0,16.404,16.5257,16.3953,16.4562,32717.0
2015-11-06 10:00:00,18.92,18.98,18.9,18.9,44718.0,16.4475,16.4996,16.4301,16.4301,44718.0
2015-11-06 10:05:00,18.91,19.04,18.9,18.98,42038.0,16.4388,16.5518,16.4301,16.4996,42038.0
2015-11-06 10:10:00,18.96,18.98,18.88,18.93,26850.0,16.4822,16.4996,16.4127,16.4562,26850.0
2015-11-06 10:15:00,18.93,18.93,18.85,18.85,36650.0,16.4562,16.4562,16.3866,16.3866,36650.0
2015-11-06 10:20:00,18.86,18.89,18.85,18.87,33356.0,16.3953,16.4214,16.3866,16.404,33356.0
2015-11-06 10:25:00,18.87,18.92,18.85,18.9,28520.0,16.404,16.4475,16.3866,16.4301,28520.0
2015-11-06 10:30:00,18.9,18.94,18.88,18.91,48718.0,16.4301,16.4648,16.4127,16.4388,48718.0
2015-11-06 10:35:00,18.91,18.92,18.89,18.9,28631.0,16.4388,16.4475,16.4214,16.4301,28631.0
2015-11-06 10:40:00,18.9,18.98,18.9,18.91,41397.0,16.4301,16.4996,16.4301,16.4388,41397.0
2015-11-06 10:45:00,18.91,18.99,18.89,18.96,32712.0,16.4388,16.5083,16.4214,16.4822,32712.0
2015-11-06 10:50:00,18.97,18.98,18.93,18.98,11300.0,16.4909,16.4996,16.4562,16.4996,11300.0
2015-11-06 10:55:00,18.98,18.99,18.95,18.98,18362.0,16.4996,16.5083,16.4735,16.4996,18362.0
2015-11-06 11:00:00,18.98,18.98,18.94,18.95,16390.0,16.4996,16.4996,16.4648,16.4735,16390.0
2015-11-06 11:05:00,18.94,18.95,18.92,18.95,21982.0,16.4648,16.4735,16.4475,16.4735,21982.0
2015-11-06 11:10:00,18.95,18.96,18.92,18.92,22196.0,16.4735,16.4822,16.4475,16.4475,22196.0
2015-11-06 11:15:00,18.92,18.92,18.89,18.91,35415.0,16.4475,16.4475,16.4214,16.4388,35415.0
2015-11-06 11:20:00,18.91,18.91,18.86,18.88,42826.0,16.4388,16.4388,16.3953,16.4127,42826.0
2015-11-06 11:25:00,18.89,18.9,18.87,18.89,22488.0,16.4214,16.4301,16.404,16.4214,22488.0
2015-11-06 11:30:00,18.87,18.92,18.87,18.92,30658.0,16.404,16.4475,16.404,16.4475,30658.0
2015-11-06 11:35:00,18.92,18.92,18.89,18.92,13102.0,16.4475,16.4475,16.4214,16.4475,13102.0
2015-11-06 11:40:00,18.92,18.95,18.91,18.94,22458.0,16.4475,16.4735,16.4388,16.4648,22458.0
2015-11-06 11:45:00,18.94,19.01,18.93,19.0,22982.0,16.4648,16.5257,16.4562,16.517,22982.0
2015-11-06 11:50:00,19.0,19.05,19.0,19.03,37843.0,16.517,16.5605,16.517,16.5431,37843.0
2015-11-06 11:55:00,19.04,19.05,18.98,18.99,28825.0,16.5518,16.5605,16.4996,16.5083,28825.0
2015-11-06 12:00:00,19.0,19.01,18.99,19.0,21288.0,16.517,16.5257,16.5083,16.517,21288.0
2015-11-06 12:05:00,19.0,19.11,19.0,19.08,23573.0,16.517,16.6126,16.517,16.5866,23573.0
2015-11-06 12:10:00,19.08,19.09,19.07,19.08,15026.0,16.5866,16.5952,16.5779,16.5866,15026.0
2015-11-06 12:15:00,19.09,19.09,19.06,19.06,22828.0,16.5952,16.5952,16.5692,16.5692,22828.0
2015-11-06 12:20:00,19.06,19.06,19.0,19.01,15724.0,16.5692,16.5692,16.517,16.5257,15724.0
2015-11-06 12:25:00,19.01,19.02,18.99,18.99,13630.0,16.5257,16.5344,16.5083,16.5083,13630.0
2015-11-06 12:30:00,18.99,19.01,18.97,19.01,11599.0,16.5083,16.5257,16.4909,16.5257,11599.0
2015-11-06 12:35:00,19.0,19.07,19.0,19.06,17874.0,16.517,16.5779,16.517,16.5692,17874.0
2015-11-06 12:40:00,19.06,19.13,19.04,19.12,17254.0,16.5692,16.63,16.5518,16.6213,17254.0
2015-11-06 12:45:00,19.11,19.11,19.06,19.06,18508.0,16.6126,16.6126,16.5692,16.5692,18508.0
2015-11-06 12:50:00,19.05,19.06,19.01,19.02,4973.0,16.5605,16.5692,16.5257,16.5344,4973.0
2015-11-06 12:55:00,19.02,19.07,19.02,19.05,11400.0,16.5344,16.5779,16.5344,16.5605,11400.0
2015-11-06 13:00:00,19.04,19.06,19.03,19.05,15733.0,16.5518,16.5692,16.5431,16.5605,15733.0
2015-11-06 13:05:00,19.05,19.06,19.0,19.0,11756.0,16.5605,16.5692,16.517,16.517,11756.0
2015-11-06 13:10:00,19.01,19.02,19.0,19.02,14354.0,16.5257,16.5344,16.517,16.5344,14354.0
2015-11-06 13:15:00,19.03,19.04,19.03,19.03,9805.0,16.5431,16.5518,16.5431,16.5431,9805.0
2015-11-06 13:20:00,19.03,19.03,19.01,19.01,14169.0,16.5431,16.5431,16.5257,16.5257,14169.0
2015-11-06 13:25:00,19.01,19.01,18.98,19.0,22105.0,16.5257,16.5257,16.4996,16.517,22105.0
2015-11-06 13:30:00,19.0,19.01,19.0,19.0,13451.0,16.517,16.5257,16.517,16.517,13451.0
2015-11-06 13:35:00,18.99,19.04,18.99,19.04,12913.0,16.5083,16.5518,16.5083,16.5518,12913.0
2015-11-06 13:40:00,19.03,19.04,19.0,19.03,11576.0,16.5431,16.5518,16.517,16.5431,11576.0
2015-11-06 13:45:00,19.02,19.04,19.0,19.02,15731.0,16.5344,16.5518,16.517,16.5344,15731.0
2015-11-06 13:50:00,19.03,19.03,19.0,19.02,12900.0,16.5431,16.5431,16.517,16.5344,12900.0
2015-11-06 13:55:00,19.01,19.01,18.95,18.96,30680.0,16.5257,16.5257,16.4735,16.4822,30680.0
2015-11-06 14:00:00,18.97,18.98,18.94,18.98,18514.0,16.4909,16.4996,16.4648,16.4996,18514.0
2015-11-06 14:05:00,18.99,19.01,18.96,19.0,35252.0,16.5083,16.5257,16.4822,16.517,35252.0
2015-11-06 14:10:00,19.0,19.0,18.94,18.95,14268.0,16.517,16.517,16.4648,16.4735,14268.0
2015-11-06 14:15:00,18.94,18.95,18.92,18.93,33423.0,16.4648,16.4735,16.4475,16.4562,33423.0
2015-11-06 14:20:00,18.93,18.94,18.9,18.9,12500.0,16.4562,16.4648,16.4301,16.4301,12500.0
2015-11-06 14:25:00,18.91,18.91,18.88,18.89,10600.0,16.4388,16.4388,16.4127,16.4214,10600.0
2015-11-06 14:30:00,18.89,18.9,18.86,18.87,22294.0,16.4214,16.4301,16.3953,16.404,22294.0
2015-11-06 14:35:00,18.87,18.88,18.85,18.86,23537.0,16.404,16.4127,16.3866,16.3953,23537.0
2015-11-06 14:40:00,18.86,18.87,18.85,18.86,19639.0,16.3953,16.404,16.3866,16.3953,19639.0
2015-11-06 14:45:00,18.87,18.92,18.87,18.91,15144.0,16.404,16.4475,16.404,16.4388,15144.0
2015-11-06 14:50:00,18.9,18.9,18.87,18.88,11355.0,16.4301,16.4301,16.404,16.4127,11355.0
2015-11-06 14:55:00,18.88,18.88,18.85,18.85,22198.0,16.4127,16.4127,16.3866,16.3866,22198.0
2015-11-06 15:00:00,18.85,18.9,18.85,18.88,12524.0,16.3866,16.4301,16.3866,16.4127,12524.0
2015-11-06 15:05:00,18.88,18.9,18.85,18.88,35547.0,16.4127,16.4301,16.3866,16.4127,35547.0
2015-11-06 15:10:00,18.88,18.9,18.87,18.89,18607.0,16.4127,16.4301,16.404,16.4214,18607.0
2015-11-06 15:15:00,18.9,18.93,18.89,18.89,25500.0,16.4301,16.4562,16.4214,16.4214,25500.0
2015-11-06 15:20:00,18.89,18.91,18.88,18.88,24309.0,16.4214,16.4388,16.4127,16.4127,24309.0
2015-11-06 15:25:00,18.88,18.91,18.88,18.89,39204.0,16.4127,16.4388,16.4127,16.4214,39204.0
2015-11-06 15:30:00,18.89,18.94,18.89,18.89,31709.0,16.4214,16.4648,16.4214,16.4214,31709.0
2015-11-06 15:35:00,18.89,18.9,18.87,18.88,34143.0,16.4214,16.4301,16.404,16.4127,34143.0
2015-11-06 15:40:00,18.88,18.91,18.86,18.89,35119.0,16.4127,16.4388,16.3953,16.4214,35119.0
2015-11-06 15:45:00,18.89,18.92,18.89,18.89,27888.0,16.4214,16.4475,16.4214,16.4214,27888.0
2015-11-06 15:50:00,18.89,18.9,18.88,18.89,65497.0,16.4214,16.4301,16.4127,16.4214,65497.0
2015-11-06 15:55:00,18.89,18.91,18.86,18.91,232231.0,16.4214,16.4388,16.3953,16.4388,232231.0
2015-11-09 09:30:00,18.85,18.85,18.79,18.82,95068.0,16.3866,16.3866,16.3344,16.3605,95068.0
2015-11-09 09:35:00,18.82,18.9,18.81,18.9,50884.0,16.3605,16.4301,16.3518,16.4301,50884.0
2015-11-09 09:40:00,18.9,18.94,18.81,18.81,47490.0,16.4301,16.4648,16.3518,16.3518,47490.0
2015-11-09 09:45:00,18.81,18.82,18.78,18.81,39323.0,16.3518,16.3605,16.3258,16.3518,39323.0
2015-11-09 09:50:00,18.81,18.83,18.79,18.82,28012.0,16.3518,16.3692,16.3344,16.3605,28012.0
2015-11-09 09:55:00,18.79,18.86,18.79,18.83,5673.0,16.3344,16.3953,16.3344,16.3692,5673.0
2015-11-09 10:00:00,18.82,18.85,18.76,18.81,73677.0,16.3605,16.3866,16.3084,16.3518,73677.0
2015-11-09 10:05:00,18.82,18.88,18.82,18.82,31258.0,16.3605,16.4127,16.3605,16.3605,31258.0
2015-11-09 10:10:00,18.82,18.83,18.8,18.82,6700.0,16.3605,16.3692,16.3431,16.3605,6700.0
2015-11-09 10:15:00,18.82,18.85,18.82,18.85,7092.0,16.3605,16.3866,16.3605,16.3866,7092.0
2015-11-09 10:20:00,18.86,18.87,18.81,18.85,7500.0,16.3953,16.404,16.3518,16.3866,7500.0
2015-11-09 10:25:00,18.86,18.94,18.86,18.9,26369.0,16.3953,16.4648,16.3953,16.4301,26369.0
2015-11-09 10:30:00,18.9,18.95,18.9,18.93,13650.0,16.4301,16.4735,16.4301,16.4562,13650.0
2015-11-09 10:35:00,18.94,19.0,18.93,19.0,12705.0,16.4648,16.517,16.4562,16.517,12705.0
2015-11-09 10:40:00,19.01,19.01,18.96,19.0,9925.0,16.5257,16.5257,16.4822,16.517,9925.0
2015-11-09 10:45:00,19.0,19.0,18.96,18.99,7063.0,16.517,16.517,16.4822,16.5083,7063.0
2015-11-09 10:50:00,18.99,19.0,18.92,18.92,10600.0,16.5083,16.517,16.4475,16.4475,10600.0
2015-11-09 10:55:00,18.91,18.96,18.91,18.96,8000.0,16.4388,16.4822,16.4388,16.4822,8000.0
2015-11-09 11:00:00,18.95,18.96,18.94,18.96,3100.0,16.4735,16.4822,16.4648,16.4822,3100.0
2015-11-09 11:05:00,18.94,18.96,18.92,18.92,9338.0,16.4648,16.4822,16.4475,16.4475,9338.0
2015-11-09 11:10:00,18.93,18.95,18.9,18.94,25096.0,16.4562,16.4735,16.4301,16.4648,25096.0
2015-11-09 11:15:00,18.93,18.94,18.92,18.92,5582.0,16.4562,16.4648,16.4475,16.4475,5582.0
2015-11-09 11:20:00,18.92,18.92,18.89,18.9,7092.0,16.4475,16.4475,16.4214,16.4301,7092.0
2015-11-09 11:25:00,18.89,18.89,18.87,18.87,4323.0,16.4214,16.4214,16.404,16.404,4323.0
2015-11-09 11:30:00,18.89,18.89,18.84,18.85,26558.0,16.4214,16.4214,16.3779,16.3866,26558.0
2015-11-09 11:35:00,18.86,18.88,18.84,18.86,23197.0,16.3953,16.4127,16.3779,16.3953,23197.0
2015-11-09 11:40:00,18.86,18.87,18.85,18.87,2450.0,16.3953,16.404,16.3866,16.404,2450.0
2015-11-09 11:45:00,18.85,18.86,18.82,18.86,23592.0,16.3866,16.3953,16.3605,16.3953,23592.0
2015-11-09 11:50:00,18.85,18.86,18.84,18.85,7965.0,16.3866,16.3953,16.3779,16.3866,7965.0
2015-11-09 11:55:00,18.83,18.84,18.8,18.8,11551.0,16.3692,16.3779,16.3431,16.3431,11551.0
2015-11-09 12:00:00,18.8,18.8,18.74,18.75,33787.0,16.3431,16.3431,16.291,16.2997,33787.0
2015-11-09 12:05:00,18.75,18.77,18.72,18.77,15745.0,16.2997,16.3171,16.2736,16.3171,15745.0
2015-11-09 12:10:00,18.76,18.77,18.76,18.77,500.0,16.3084,16.3171,16.3084,16.3171,500.0
2015-11-09 12:15:00,18.77,18.8,18.77,18.78,11760.0,16.3171,16.3431,16.3171,16.3258,11760.0
2015-11-09 12:20:00,18.77,18.77,18.75,18.76,6789.0,16.3171,16.3171,16.2997,16.3084,6789.0
2015-11-09 12:25:00,18.75,18.84,18.75,18.82,23788.0,16.2997,16.3779,16.2997,16.3605,23788.0
2015-11-09 12:30:00,18.82,18.86,18.82,18.85,7100.0,16.3605,16.3953,16.3605,16.3866,7100.0
2015-11-09 12:35:00,18.86,18.89,18.85,18.89,12343.0,16.3953,16.4214,16.3866,16.4214,12343.0
2015-11-09 12:40:00,18.9,18.93,18.89,18.9,15008.0,16.4301,16.4562,16.4214,16.4301,15008.0
2015-11-09 12:45:00,18.91,18.92,18.9,18.91,8691.0,16.4388,16.4475,16.4301,16.4388,8691.0
2015-11-09 12:50:00,18.91,18.94,18.91,18.94,6185.0,16.4388,16.4648,16.4388,16.4648,6185.0
2015-11-09 12:55:00,18.95,18.96,18.94,18.95,8649.0,16.4735,16.4822,16.4648,16.4735,8649.0
2015-11-09 13:00:00,18.96,18.97,18.95,18.96,9385.0,16.4822,16.4909,16.4735,16.4822,9385.0
2015-11-09 13:05:00,18.96,18.97,18.95,18.95,4809.0,16.4822,16.4909,16.4735,16.4735,4809.0
2015-11-09 13:10:00,18.96,18.96,18.95,18.95,23958.0,16.4822,16.4822,16.4735,16.4735,23958.0
2015-11-09 13:15:00,18.95,18.95,18.93,18.93,2310.0,16.4735,16.4735,16.4562,16.4562,2310.0
2015-11-09 13:20:00,18.93,18.94,18.93,18.93,1640.0,16.4562,16.4648,16.4562,16.4562,1640.0
2015-11-09 13:25:00,18.93,19.0,18.93,18.96,23160.0,16.4562,16.517,16.4562,16.4822,23160.0
2015-11-09 13:30:00,18.96,18.99,18.96,18.99,8241.0,16.4822,16.5083,16.4822,16.5083,8241.0
2015-11-09 13:35:00,18.99,19.02,18.98,19.02,6600.0,16.5083,16.5344,16.4996,16.5344,6600.0
2015-11-09 13:40:00,19.03,19.03,19.02,19.03,4132.0,16.5431,16.5431,16.5344,16.5431,4132.0
2015-11-09 13:45:00,19.02,19.03,18.99,18.99,3532.0,16.5344,16.5431,16.5083,16.5083,3532.0
2015-11-09 13:50:00,18.98,19.0,18.98,18.98,5059.0,16.4996,16.517,16.4996,16.4996,5059.0
2015-11-09 13:55:00,18.98,18.99,18.98,18.98,6910.0,16.4996,16.5083,16.4996,16.4996,6910.0
2015-11-09 14:00:00,18.98,18.98,18.96,18.96,1346.0,16.4996,16.4996,16.4822,16.4822,1346.0
2015-11-09 14:05:00,18.99,19.11,18.99,19.05,33395.0,16.5083,16.6126,16.5083,16.5605,33395.0
2015-11-09 14:10:00,19.06,19.11,19.06,19.11,4400.0,16.5692,16.6126,16.5692,16.6126,4400.0
2015-11-09 14:15:00,19.09,19.09,19.05,19.06,12394.0,16.5952,16.5952,16.5605,16.5692,12394.0
2015-11-09 14:20:00,19.04,19.08,19.04,19.07,13824.0,16.5518,16.5866,16.5518,16.5779,13824.0
2015-11-09 14:25:00,19.07,19.14,19.07,19.13,16989.0,16.5779,16.6387,16.5779,16.63,16989.0
2015-11-09 14:30:00,19.13,19.15,19.12,19.12,10043.0,16.63,16.6474,16.6213,16.6213,10043.0
2015-11-09 14:35:00,19.13,19.15,19.12,19.14,11686.0,16.63,16.6474,16.6213,16.6387,11686.0
2015-11-09 14:40:00,19.14,19.16,19.13,19.15,14207.0,16.6387,16.6561,16.63,16.6474,14207.0
2015-11-09 14:45:00,19.15,19.16,19.14,19.16,12310.0,16.6474,16.6561,16.6387,16.6561,12310.0
2015-11-09 14:50:00,19.16,19.17,19.14,19.15,7995.0,16.6561,16.6648,16.6387,16.6474,7995.0
2015-11-09 14:55:00,19.16,19.2,19.15,19.2,27267.0,16.6561,16.6909,16.6474,16.6909,27267.0
2015-11-09 15:00:00,19.21,19.23,19.2,19.23,17500.0,16.6996,16.7169,16.6909,16.7169,17500.0
2015-11-09 15:05:00,19.23,19.26,19.23,19.25,23316.0,16.7169,16.743,16.7169,16.7343,23316.0
2015-11-09 15:10:00,19.25,19.33,19.25,19.32,27337.0,16.7343,16.8039,16.7343,16.7952,27337.0
2015-11-09 15:15:00,19.33,19.34,19.31,19.32,16400.0,16.8039,16.8126,16.7865,16.7952,16400.0
2015-11-09 15:20:00,19.32,19.32,19.22,19.25,26058.0,16.7952,16.7952,16.7083,16.7343,26058.0
2015-11-09 15:25:00,19.26,19.3,19.26,19.3,23458.0,16.743,16.7778,16.743,16.7778,23458.0
2015-11-09 15:30:00,19.3,19.33,19.3,19.33,22140.0,16.7778,16.8039,16.7778,16.8039,22140.0
2015-11-09 15:35:00,19.32,19.33,19.3,19.31,20767.0,16.7952,16.8039,16.7778,16.7865,20767.0
2015-11-09 15:40:00,19.31,19.34,19.3,19.33,38168.0,16.7865,16.8126,16.7778,16.8039,38168.0
2015-11-09 15:45:00,19.33,19.35,19.32,19.35,35586.0,16.8039,16.8213,16.7952,16.8213,35586.0
2015-11-09 15:50:00,19.36,19.37,19.35,19.35,47704.0,16.83,16.8387,16.8213,16.8213,47704.0
2015-11-09 15:55:00,19.34,19.36,19.26,19.33,290167.0,16.8126,16.83,16.743,16.8039,290167.0
2015-11-10 09:30:00,19.07,19.07,18.89,18.89,57535.0,16.5779,16.5779,16.4214,16.4214,57535.0
2015-11-10 09:35:00,18.92,18.94,18.88,18.9,38999.0,16.4475,16.4648,16.4127,16.4301,38999.0
2015-11-10 09:40:00,18.9,18.97,18.88,18.97,64752.0,16.4301,16.4909,16.4127,16.4909,64752.0
2015-11-10 09:45:00,18.94,19.02,18.93,19.02,18155.0,16.4648,16.5344,16.4562,16.5344,18155.0
2015-11-10 09:50:00,19.02,19.02,18.97,19.0,11761.0,16.5344,16.5344,16.4909,16.517,11761.0
2015-11-10 09:55:00,19.01,19.1,19.01,19.04,36670.0,16.5257,16.6039,16.5257,16.5518,36670.0
2015-11-10 10:00:00,19.04,19.07,19.03,19.07,20780.0,16.5518,16.5779,16.5431,16.5779,20780.0
2015-11-10 10:05:00,19.08,19.12,19.08,19.12,12351.0,16.5866,16.6213,16.5866,16.6213,12351.0
2015-11-10 10:10:00,19.13,19.16,19.12,19.13,10996.0,16.63,16.6561,16.6213,16.63,10996.0
2015-11-10 10:15:00,19.12,19.16,19.11,19.14,10005.0,16.6213,16.6561,16.6126,16.6387,10005.0
2015-11-10 10:20:00,19.14,19.15,19.07,19.07,5782.0,16.6387,16.6474,16.5779,16.5779,5782.0
2015-11-10 10:25:00,19.06,19.09,19.05,19.08,12017.0,16.5692,16.5952,16.5605,16.5866,12017.0
2015-11-10 10:30:00,19.08,19.08,19.03,19.03,8623.0,16.5866,16.5866,16.5431,16.5431,8623.0
2015-11-10 10:35:00,19.03,19.03,18.98,18.98,28121.0,16.5431,16.5431,16.4996,16.4996,28121.0
2015-11-10 10:40:00,18.97,19.02,18.95,19.0,24704.0,16.4909,16.5344,16.4735,16.517,24704.0
2015-11-10 10:45:00,19.01,19.06,19.01,19.05,26362.0,16.5257,16.5692,16.5257,16.5605,26362.0
2015-11-10 10:50:00,19.05,19.08,19.05,19.08,15388.0,16.5605,16.5866,16.5605,16.5866,15388.0
2015-11-10 10:55:00,19.08,19.1,19.08,19.1,7976.0,16.5866,16.6039,16.5866,16.6039,7976.0
2015-11-10 11:00:00,19.1,19.14,19.1,19.11,14791.0,16.6039,16.6387,16.6039,16.6126,14791.0
2015-11-10 11:05:00,19.11,19.14,19.08,19.13,4600.0,16.6126,16.6387,16.5866,16.63,4600.0
2015-11-10 11:10:00,19.14,19.22,19.13,19.21,16780.0,16.6387,16.7083,16.63,16.6996,16780.0
2015-11-10 11:15:00,19.22,19.25,19.19,19.22,19839.0,16.7083,16.7343,16.6822,16.7083,19839.0
2015-11-10 11:20:00,19.21,19.24,19.19,19.19,6300.0,16.6996,16.7256,16.6822,16.6822,6300.0
2015-11-10 11:25:00,19.19,19.2,19.1,19.1,24296.0,16.6822,16.6909,16.6039,16.6039,24296.0
2015-11-10 11:30:00,19.09,19.18,19.09,19.17,6341.0,16.5952,16.6735,16.5952,16.6648,6341.0
2015-11-10 11:35:00,19.17,19.22,19.17,19.21,11532.0,16.6648,16.7083,16.6648,16.6996,11532.0
2015-11-10 11:40:00,19.22,19.28,19.22,19.28,15797.0,16.7083,16.7604,16.7083,16.7604,15797.0
2015-11-10 11:45:00,19.28,19.28,19.22,19.24,20550.0,16.7604,16.7604,16.7083,16.7256,20550.0
2015-11-10 11:50:00,19.23,19.23,19.2,19.22,42920.0,16.7169,16.7169,16.6909,16.7083,42920.0
2015-11-10 11:55:00,19.23,19.25,19.22,19.23,7750.0,16.7169,16.7343,16.7083,16.7169,7750.0
2015-11-10 12:00:00,19.22,19.22,19.19,19.19,10194.0,16.7083,16.7083,16.6822,16.6822,10194.0
2015-11-10 12:05:00,19.2,19.22,19.18,19.2,6100.0,16.6909,16.7083,16.6735,16.6909,6100.0
2015-11-10 12:10:00,19.2,19.21,19.18,19.21,4100.0,16.6909,16.6996,16.6735,16.6996,4100.0
2015-11-10 12:15:00,19.22,19.23,19.2,19.22,3364.0,16.7083,16.7169,16.6909,16.7083,3364.0
2015-11-10 12:20:00,19.21,19.24,19.21,19.24,5831.0,16.6996,16.7256,16.6996,16.7256,5831.0
2015-11-10 12:25:00,19.25,19.28,19.23,19.24,11015.0,16.7343,16.7604,16.7169,16.7256,11015.0
2015-11-10 12:30:00,19.24,19.24,19.21,19.21,6625.0,16.7256,16.7256,16.6996,16.6996,6625.0
2015-11-10 12:35:00,19.22,19.22,19.18,19.2,9821.0,16.7083,16.7083,16.6735,16.6909,9821.0
2015-11-10 12:40:00,19.2,19.2,19.18,19.19,6200.0,16.6909,16.6909,16.6735,16.6822,6200.0
2015-11-10 12:45:00,19.2,19.2,19.15,19.15,7523.0,16.6909,16.6909,16.6474,16.6474,7523.0
2015-11-10 12:50:00,19.16,19.18,19.16,19.17,7666.0,16.6561,16.6735,16.6561,16.6648,7666.0
2015-11-10 12:55:00,19.17,19.17,19.09,19.11,20680.0,16.6648,16.6648,16.5952,16.6126,20680.0
2015-11-10 13:00:00,19.1,19.12,19.07,19.09,14700.0,16.6039,16.6213,16.5779,16.5952,14700.0
2015-11-10 13:05:00,19.09,19.09,19.06,19.06,9310.0,16.5952,16.5952,16.5692,16.5692,9310.0
2015-11-10 13:10:00,19.06,19.06,19.03,19.04,18804.0,16.5692,16.5692,16.5431,16.5518,18804.0
2015-11-10 13:15:00,19.04,19.04,19.02,19.02,6185.0,16.5518,16.5518,16.5344,16.5344,6185.0
2015-11-10 13:20:00,19.01,19.04,19.01,19.04,15000.0,16.5257,16.5518,16.5257,16.5518,15000.0
2015-11-10 13:25:00,19.04,19.05,19.03,19.05,16362.0,16.5518,16.5605,16.5431,16.5605,16362.0
2015-11-10 13:30:00,19.05,19.05,19.03,19.03,12900.0,16.5605,16.5605,16.5431,16.5431,12900.0
2015-11-10 13:35:00,19.03,19.07,19.03,19.07,2000.0,16.5431,16.5779,16.5431,16.5779,2000.0
2015-11-10 13:40:00,19.07,19.07,19.02,19.03,14401.0,16.5779,16.5779,16.5344,16.5431,14401.0
2015-11-10 13:45:00,19.02,19.02,19.0,19.0,10100.0,16.5344,16.5344,16.517,16.517,10100.0
2015-11-10 13:50:00,19.0,19.0,18.93,18.97,17028.0,16.517,16.517,16.4562,16.4909,17028.0
2015-11-10 13:55:00,18.97,18.98,18.94,18.94,5700.0,16.4909,16.4996,16.4648,16.4648,5700.0
2015-11-10 14:00:00,18.93,18.93,18.91,18.91,14100.0,16.4562,16.4562,16.4388,16.4388,14100.0
2015-11-10 14:05:00,18.91,18.98,18.91,18.98,13099.0,16.4388,16.4996,16.4388,16.4996,13099.0
2015-11-10 14:10:00,18.97,18.98,18.97,18.98,3600.0,16.4909,16.4996,16.4909,16.4996,3600.0
2015-11-10 14:15:00,18.98,18.98,18.93,18.95,12162.0,16.4996,16.4996,16.4562,16.4735,12162.0
2015-11-10 14:20:00,18.95,18.95,18.93,18.95,16500.0,16.4735,16.4735,16.4562,16.4735,16500.0
2015-11-10 14:25:00,18.96,18.98,18.95,18.98,10600.0,16.4822,16.4996,16.4735,16.4996,10600.0
2015-11-10 14:30:00,18.97,18.97,18.93,18.94,5500.0,16.4909,16.4909,16.4562,16.4648,5500.0
2015-11-10 14:35:00,18.94,18.95,18.93,18.93,6717.0,16.4648,16.4735,16.4562,16.4562,6717.0
2015-11-10 14:40:00,18.93,19.03,18.93,19.02,18303.0,16.4562,16.5431,16.4562,16.5344,18303.0
2015-11-10 14:45:00,19.02,19.02,18.96,18.96,5400.0,16.5344,16.5344,16.4822,16.4822,5400.0
2015-11-10 14:50:00,18.96,18.97,18.94,18.95,9263.0,16.4822,16.4909,16.4648,16.4735,9263.0
2015-11-10 14:55:00,18.95,18.96,18.93,18.96,25000.0,16.4735,16.4822,16.4562,16.4822,25000.0
2015-11-10 15:00:00,18.95,18.98,18.94,18.96,22495.0,16.4735,16.4996,16.4648,16.4822,22495.0
2015-11-10 15:05:00,18.96,18.96,18.94,18.94,4400.0,16.4822,16.4822,16.4648,16.4648,4400.0
2015-11-10 15:10:00,18.94,18.95,18.93,18.95,20100.0,16.4648,16.4735,16.4562,16.4735,20100.0
2015-11-10 15:15:00,18.94,18.95,18.93,18.93,27253.0,16.4648,16.4735,16.4562,16.4562,27253.0
2015-11-10 15:20:00,18.93,18.93,18.92,18.93,27483.0,16.4562,16.4562,16.4475,16.4562,27483.0
2015-11-10 15:25:00,18.93,18.93,18.92,18.92,16000.0,16.4562,16.4562,16.4475,16.4475,16000.0
2015-11-10 15:30:00,18.92,18.92,18.9,18.91,21486.0,16.4475,16.4475,16.4301,16.4388,21486.0
2015-11-10 15:35:00,18.9,18.91,18.88,18.88,55603.0,16.4301,16.4388,16.4127,16.4127,55603.0
2015-11-10 15:40:00,18.88,18.89,18.86,18.89,66214.0,16.4127,16.4214,16.3953,16.4214,66214.0
2015-11-10 15:45:00,18.89,18.9,18.86,18.9,35245.0,16.4214,16.4301,16.3953,16.4301,35245.0
2015-11-10 15:50:00,18.89,18.9,18.88,18.88,45236.0,16.4214,16.4301,16.4127,16.4127,45236.0
2015-11-10 15:55:00,18.88,19.04,18.83,18.97,447162.0,16.4127,16.5518,16.3692,16.4909,447162.0
2015-11-11 09:30:00,18.99,19.02,18.96,18.98,34365.0,16.5083,16.5344,16.4822,16.4996,34365.0
2015-11-11 09:35:00,18.99,19.16,18.99,19.12,32229.0,16.5083,16.6561,16.5083,16.6213,32229.0
2015-11-11 09:40:00,19.12,19.16,19.06,19.15,40369.0,16.6213,16.6561,16.5692,16.6474,40369.0
2015-11-11 09:45:00,19.13,19.19,19.11,19.16,10656.0,16.63,16.6822,16.6126,16.6561,10656.0
2015-11-11 09:50:00,19.15,19.15,19.06,19.06,18500.0,16.6474,16.6474,16.5692,16.5692,18500.0
2015-11-11 09:55:00,19.04,19.04,18.98,18.99,7392.0,16.5518,16.5518,16.4996,16.5083,7392.0
2015-11-11 10:00:00,19.01,19.04,18.99,19.03,9286.0,16.5257,16.5518,16.5083,16.5431,9286.0
2015-11-11 10:05:00,19.02,19.02,19.0,19.01,10425.0,16.5344,16.5344,16.517,16.5257,10425.0
2015-11-11 10:10:00,19.0,19.01,18.94,18.94,14972.0,16.517,16.5257,16.4648,16.4648,14972.0
2015-11-11 10:15:00,18.94,19.0,18.91,19.0,4400.0,16.4648,16.517,16.4388,16.517,4400.0
2015-11-11 10:20:00,19.0,19.05,19.0,19.04,4288.0,16.517,16.5605,16.517,16.5518,4288.0
2015-11-11 10:25:00,19.03,19.05,19.02,19.04,3100.0,16.5431,16.5605,16.5344,16.5518,3100.0
2015-11-11 10:30:00,19.05,19.07,19.05,19.07,13095.0,16.5605,16.5779,16.5605,16.5779,13095.0
2015-11-11 10:35:00,19.06,19.07,19.01,19.07,4716.0,16.5692,16.5779,16.5257,16.5779,4716.0
2015-11-11 10:40:00,19.06,19.09,19.06,19.09,2845.0,16.5692,16.5952,16.5692,16.5952,2845.0
2015-11-11 10:45:00,19.09,19.09,19.03,19.05,8333.0,16.5952,16.5952,16.5431,16.5605,8333.0
2015-11-11 10:50:00,19.04,19.09,19.04,19.06,8900.0,16.5518,16.5952,16.5518,16.5692,8900.0
2015-11-11 10:55:00,19.06,19.1,19.06,19.08,6336.0,16.5692,16.6039,16.5692,16.5866,6336.0
2015-11-11 11:00:00,19.08,19.13,19.05,19.12,8899.0,16.5866,16.63,16.5605,16.6213,8899.0
2015-11-11 11:05:00,19.12,19.14,19.11,19.12,9100.0,16.6213,16.6387,16.6126,16.6213,9100.0
2015-11-11 11:10:00,19.1,19.13,19.1,19.12,1905.0,16.6039,16.63,16.6039,16.6213,1905.0
2015-11-11 11:15:00,19.14,19.15,19.12,19.12,2880.0,16.6387,16.6474,16.6213,16.6213,2880.0
2015-11-11 11:20:00,19.09,19.1,19.08,19.09,6550.0,16.5952,16.6039,16.5866,16.5952,6550.0
2015-11-11 11:25:00,19.09,19.11,19.07,19.08,13377.0,16.5952,16.6126,16.5779,16.5866,13377.0
2015-11-11 11:30:00,19.09,19.12,19.09,19.1,4719.0,16.5952,16.6213,16.5952,16.6039,4719.0
2015-11-11 11:35:00,19.1,19.11,19.09,19.11,3104.0,16.6039,16.6126,16.5952,16.6126,3104.0
2015-11-11 11:40:00,19.14,19.14,19.14,19.14,3487.0,16.6387,16.6387,16.6387,16.6387,3487.0
2015-11-11 11:45:00,19.15,19.19,19.15,19.19,12145.0,16.6474,16.6822,16.6474,16.6822,12145.0
2015-11-11 11:50:00,19.19,19.2,19.18,19.2,9183.0,16.6822,16.6909,16.6735,16.6909,9183.0
2015-11-11 11:55:00,19.2,19.2,19.19,19.19,6073.0,16.6909,16.6909,16.6822,16.6822,6073.0
2015-11-11 12:00:00,19.2,19.21,19.16,19.17,8784.0,16.6909,16.6996,16.6561,16.6648,8784.0
2015-11-11 12:05:00,19.17,19.17,19.12,19.12,7928.0,16.6648,16.6648,16.6213,16.6213,7928.0
2015-11-11 12:10:00,19.11,19.12,19.11,19.12,1995.0,16.6126,16.6213,16.6126,16.6213,1995.0
2015-11-11 12:15:00,19.13,19.13,19.1,19.1,3428.0,16.63,16.63,16.6039,16.6039,3428.0
2015-11-11 12:20:00,19.1,19.12,19.09,19.11,4600.0,16.6039,16.6213,16.5952,16.6126,4600.0
2015-11-11 12:25:00,19.1,19.1,19.06,19.06,6075.0,16.6039,16.6039,16.5692,16.5692,6075.0
2015-11-11 12:30:00,19.06,19.07,19.01,19.01,7800.0,16.5692,16.5779,16.5257,16.5257,7800.0
2015-11-11 12:35:00,19.02,19.03,19.0,19.0,4598.0,16.5344,16.5431,16.517,16.517,4598.0
2015-11-11 12:40:00,19.0,19.0,18.99,19.0,4400.0,16.517,16.517,16.5083,16.517,4400.0
2015-11-11 12:45:00,19.0,19.0,18.96,18.98,18972.0,16.517,16.517,16.4822,16.4996,18972.0
2015-11-11 12:50:00,18.97,19.0,18.97,19.0,11085.0,16.4909,16.517,16.4909,16.517,11085.0
2015-11-11 12:55:00,18.99,19.0,18.96,18.98,5300.0,16.5083,16.517,16.4822,16.4996,5300.0
2015-11-11 13:00:00,19.0,19.0,18.98,18.98,4500.0,16.517,16.517,16.4996,16.4996,4500.0
2015-11-11 13:05:00,18.98,18.98,18.96,18.96,7883.0,16.4996,16.4996,16.4822,16.4822,7883.0
2015-11-11 13:10:00,18.97,19.02,18.97,19.02,8605.0,16.4909,16.5344,16.4909,16.5344,8605.0
2015-11-11 13:15:00,19.02,19.02,19.01,19.02,3505.0,16.5344,16.5344,16.5257,16.5344,3505.0
2015-11-11 13:20:00,19.02,19.05,19.02,19.03,7650.0,16.5344,16.5605,16.5344,16.5431,7650.0
2015-11-11 13:25:00,19.01,19.03,19.0,19.02,17346.0,16.5257,16.5431,16.517,16.5344,17346.0
2015-11-11 13:30:00,19.01,19.05,19.01,19.05,8700.0,16.5257,16.5605,16.5257,16.5605,8700.0
2015-11-11 13:35:00,19.05,19.07,19.05,19.07,6877.0,16.5605,16.5779,16.5605,16.5779,6877.0
2015-11-11 13:40:00,19.08,19.1,19.08,19.1,8208.0,16.5866,16.6039,16.5866,16.6039,8208.0
2015-11-11 13:45:00,19.1,19.1,19.1,19.1,500.0,16.6039,16.6039,16.6039,16.6039,500.0
2015-11-11 13:50:00,19.1,19.13,19.1,19.1,5600.0,16.6039,16.63,16.6039,16.6039,5600.0
2015-11-11 13:55:00,19.1,19.11,19.09,19.1,13826.0,16.6039,16.6126,16.5952,16.6039,13826.0
2015-11-11 14:00:00,19.1,19.11,19.09,19.11,10995.0,16.6039,16.6126,16.5952,16.6126,10995.0
2015-11-11 14:05:00,19.12,19.14,19.12,19.14,13861.0,16.6213,16.6387,16.6213,16.6387,13861.0
2015-11-11 14:10:00,19.15,19.18,19.14,19.18,26900.0,16.6474,16.6735,16.6387,16.6735,26900.0
2015-11-11 14:15:00,19.18,19.19,19.1,19.12,66355.0,16.6735,16.6822,16.6039,16.6213,66355.0
2015-11-11 14:20:00,19.11,19.16,19.11,19.16,27373.0,16.6126,16.6561,16.6126,16.6561,27373.0
2015-11-11 14:25:00,19.16,19.22,19.16,19.22,17703.0,16.6561,16.7083,16.6561,16.7083,17703.0
2015-11-11 14:30:00,19.23,19.24,19.19,19.2,18274.0,16.7169,16.7256,16.6822,16.6909,18274.0
2015-11-11 14:35:00,19.2,19.24,19.2,19.24,19200.0,16.6909,16.7256,16.6909,16.7256,19200.0
2015-11-11 14:40:00,19.24,19.26,19.24,19.26,22041.0,16.7256,16.743,16.7256,16.743,22041.0
2015-11-11 14:45:00,19.26,19.27,19.25,19.26,40874.0,16.743,16.7517,16.7343,16.743,40874.0
2015-11-11 14:50:00,19.26,19.29,19.25,19.28,48388.0,16.743,16.7691,16.7343,16.7604,48388.0
2015-11-11 14:55:00,19.28,19.31,19.26,19.26,23378.0,16.7604,16.7865,16.743,16.743,23378.0
2015-11-11 15:00:00,19.25,19.3,19.25,19.26,16673.0,16.7343,16.7778,16.7343,16.743,16673.0
2015-11-11 15:05:00,19.26,19.27,19.23,19.26,34016.0,16.743,16.7517,16.7169,16.743,34016.0
2015-11-11 15:10:00,19.27,19.32,19.26,19.31,40410.0,16.7517,16.7952,16.743,16.7865,40410.0
2015-11-11 15:15:00,19.3,19.34,19.28,19.34,32809.0,16.7778,16.8126,16.7604,16.8126,32809.0
2015-11-11 15:20:00,19.33,19.36,19.27,19.27,35080.0,16.8039,16.83,16.7517,16.7517,35080.0
2015-11-11 15:25:00,19.27,19.36,19.27,19.35,38227.0,16.7517,16.83,16.7517,16.8213,38227.0
2015-11-11 15:30:00,19.34,19.34,19.31,19.33,36509.0,16.8126,16.8126,16.7865,16.8039,36509.0
2015-11-11 15:35:00,19.33,19.36,19.32,19.35,31946.0,16.8039,16.83,16.7952,16.8213,31946.0
2015-11-11 15:40:00,19.36,19.37,19.34,19.37,51452.0,16.83,16.8387,16.8126,16.8387,51452.0
2015-11-11 15:45:00,19.36,19.38,19.31,19.31,55117.0,16.83,16.8473,16.7865,16.7865,55117.0
2015-11-11 15:50:00,19.31,19.31,19.26,19.29,72085.0,16.7865,16.7865,16.743,16.7691,72085.0
2015-11-11 15:55:00,19.29,19.31,19.18,19.26,339088.0,16.7691,16.7865,16.6735,16.743,339088.0
2015-11-12 09:30:00,18.86,18.9,18.8,18.9,56924.0,16.3953,16.4301,16.3431,16.4301,56924.0
2015-11-12 09:35:00,18.9,19.19,18.87,19.15,135333.0,16.4301,16.6822,16.404,16.6474,135333.0
2015-11-12 09:40:00,19.16,19.42,19.14,19.38,112508.0,16.6561,16.8821,16.6387,16.8473,112508.0
2015-11-12 09:45:00,19.38,19.4,19.28,19.37,41711.0,16.8473,16.8647,16.7604,16.8387,41711.0
2015-11-12 09:50:00,19.38,19.38,19.27,19.32,49967.0,16.8473,16.8473,16.7517,16.7952,49967.0
2015-11-12 09:55:00,19.34,19.38,19.32,19.37,36759.0,16.8126,16.8473,16.7952,16.8387,36759.0
2015-11-12 10:00:00,19.37,19.4,19.21,19.21,29048.0,16.8387,16.8647,16.6996,16.6996,29048.0
2015-11-12 10:05:00,19.23,19.24,19.15,19.17,49266.0,16.7169,16.7256,16.6474,16.6648,49266.0
2015-11-12 10:10:00,19.15,19.19,19.14,19.17,18705.0,16.6474,16.6822,16.6387,16.6648,18705.0
2015-11-12 10:15:00,19.16,19.21,19.1,19.19,16758.0,16.6561,16.6996,16.6039,16.6822,16758.0
2015-11-12 10:20:00,19.19,19.19,19.11,19.13,6236.0,16.6822,16.6822,16.6126,16.63,6236.0
2015-11-12 10:25:00,19.16,19.17,19.1,19.14,6660.0,16.6561,16.6648,16.6039,16.6387,6660.0
2015-11-12 10:30:00,19.13,19.15,19.06,19.14,13474.0,16.63,16.6474,16.5692,16.6387,13474.0
2015-11-12 10:35:00,19.13,19.14,19.1,19.11,4500.0,16.63,16.6387,16.6039,16.6126,4500.0
2015-11-12 10:40:00,19.09,19.11,19.07,19.07,3278.0,16.5952,16.6126,16.5779,16.5779,3278.0
2015-11-12 10:45:00,19.06,19.06,19.0,19.01,12539.0,16.5692,16.5692,16.517,16.5257,12539.0
2015-11-12 10:50:00,19.01,19.01,18.95,18.98,10946.0,16.5257,16.5257,16.4735,16.4996,10946.0
2015-11-12 10:55:00,18.98,19.02,18.98,18.99,9400.0,16.4996,16.5344,16.4996,16.5083,9400.0
2015-11-12 11:00:00,19.0,19.05,19.0,19.05,29680.0,16.517,16.5605,16.517,16.5605,29680.0
2015-11-12 11:05:00,19.06,19.06,19.02,19.04,9590.0,16.5692,16.5692,16.5344,16.5518,9590.0
2015-11-12 11:10:00,19.01,19.02,18.98,18.99,7273.0,16.5257,16.5344,16.4996,16.5083,7273.0
2015-11-12 11:15:00,19.0,19.0,18.96,19.0,21159.0,16.517,16.517,16.4822,16.517,21159.0
2015-11-12 11:20:00,18.98,19.01,18.98,18.99,4006.0,16.4996,16.5257,16.4996,16.5083,4006.0
2015-11-12 11:25:00,19.0,19.0,18.97,18.97,16021.0,16.517,16.517,16.4909,16.4909,16021.0
2015-11-12 11:30:00,18.96,19.02,18.95,19.02,15911.0,16.4822,16.5344,16.4735,16.5344,15911.0
2015-11-12 11:35:00,19.0,19.04,18.98,19.04,20131.0,16.517,16.5518,16.4996,16.5518,20131.0
2015-11-12 11:40:00,19.03,19.06,19.03,19.05,16574.0,16.5431,16.5692,16.5431,16.5605,16574.0
2015-11-12 11:45:00,19.05,19.08,19.04,19.07,22349.0,16.5605,16.5866,16.5518,16.5779,22349.0
2015-11-12 11:50:00,19.04,19.06,19.03,19.06,13100.0,16.5518,16.5692,16.5431,16.5692,13100.0
2015-11-12 11:55:00,19.06,19.07,19.0,19.02,7032.0,16.5692,16.5779,16.517,16.5344,7032.0
2015-11-12 12:00:00,19.01,19.01,18.97,18.97,2978.0,16.5257,16.5257,16.4909,16.4909,2978.0
2015-11-12 12:05:00,18.97,18.99,18.96,18.97,9191.0,16.4909,16.5083,16.4822,16.4909,9191.0
2015-11-12 12:10:00,18.97,18.98,18.96,18.96,9235.0,16.4909,16.4996,16.4822,16.4822,9235.0
2015-11-12 12:15:00,18.95,18.98,18.91,18.91,32250.0,16.4735,16.4996,16.4388,16.4388,32250.0
2015-11-12 12:20:00,18.9,18.91,18.89,18.91,29701.0,16.4301,16.4388,16.4214,16.4388,29701.0
2015-11-12 12:25:00,18.91,18.98,18.91,18.98,33046.0,16.4388,16.4996,16.4388,16.4996,33046.0
2015-11-12 12:30:00,18.98,18.98,18.96,18.96,10921.0,16.4996,16.4996,16.4822,16.4822,10921.0
2015-11-12 12:35:00,18.95,18.95,18.93,18.95,7800.0,16.4735,16.4735,16.4562,16.4735,7800.0
2015-11-12 12:40:00,18.94,18.95,18.94,18.95,7900.0,16.4648,16.4735,16.4648,16.4735,7900.0
2015-11-12 12:45:00,18.95,19.01,18.95,19.0,11375.0,16.4735,16.5257,16.4735,16.517,11375.0
2015-11-12 12:50:00,19.03,19.03,18.99,19.0,10603.0,16.5431,16.5431,16.5083,16.517,10603.0
2015-11-12 12:55:00,19.0,19.01,19.0,19.0,7197.0,16.517,16.5257,16.517,16.517,7197.0
2015-11-12 13:00:00,19.01,19.05,19.01,19.01,3400.0,16.5257,16.5605,16.5257,16.5257,3400.0
2015-11-12 13:05:00,19.02,19.05,19.01,19.05,8535.0,16.5344,16.5605,16.5257,16.5605,8535.0
2015-11-12 13:10:00,19.07,19.09,19.07,19.08,7100.0,16.5779,16.5952,16.5779,16.5866,7100.0
2015-11-12 13:15:00,19.05,19.05,19.04,19.05,3100.0,16.5605,16.5605,16.5518,16.5605,3100.0
2015-11-12 13:20:00,19.07,19.11,19.06,19.11,15012.0,16.5779,16.6126,16.5692,16.6126,15012.0
2015-11-12 13:25:00,19.12,19.13,19.1,19.13,9794.0,16.6213,16.63,16.6039,16.63,9794.0
2015-11-12 13:30:00,19.13,19.13,19.11,19.11,3800.0,16.63,16.63,16.6126,16.6126,3800.0
2015-11-12 13:35:00,19.11,19.18,19.11,19.18,6750.0,16.6126,16.6735,16.6126,16.6735,6750.0
2015-11-12 13:40:00,19.19,19.25,19.19,19.22,16523.0,16.6822,16.7343,16.6822,16.7083,16523.0
2015-11-12 13:45:00,19.22,19.23,19.19,19.21,11999.0,16.7083,16.7169,16.6822,16.6996,11999.0
2015-11-12 13:50:00,19.22,19.22,19.17,19.17,9189.0,16.7083,16.7083,16.6648,16.6648,9189.0
2015-11-12 13:55:00,19.17,19.17,19.14,19.15,3312.0,16.6648,16.6648,16.6387,16.6474,3312.0
2015-11-12 14:00:00,19.15,19.16,19.12,19.14,3100.0,16.6474,16.6561,16.6213,16.6387,3100.0
2015-11-12 14:05:00,19.13,19.16,19.12,19.12,3000.0,16.63,16.6561,16.6213,16.6213,3000.0
2015-11-12 14:10:00,19.1,19.13,19.09,19.13,3000.0,16.6039,16.63,16.5952,16.63,3000.0
2015-11-12 14:15:00,19.13,19.13,19.1,19.1,5212.0,16.63,16.63,16.6039,16.6039,5212.0
2015-11-12 14:20:00,19.1,19.1,19.06,19.07,7383.0,16.6039,16.6039,16.5692,16.5779,7383.0
2015-11-12 14:25:00,19.09,19.14,19.08,19.14,7820.0,16.5952,16.6387,16.5866,16.6387,7820.0
2015-11-12 14:30:00,19.14,19.14,19.11,19.12,2895.0,16.6387,16.6387,16.6126,16.6213,2895.0
2015-11-12 14:35:00,19.1,19.1,19.05,19.06,8507.0,16.6039,16.6039,16.5605,16.5692,8507.0
2015-11-12 14:40:00,19.05,19.06,19.05,19.05,2665.0,16.5605,16.5692,16.5605,16.5605,2665.0
2015-11-12 14:45:00,19.05,19.09,19.05,19.09,13800.0,16.5605,16.5952,16.5605,16.5952,13800.0
2015-11-12 14:50:00,19.08,19.08,19.05,19.05,2975.0,16.5866,16.5866,16.5605,16.5605,2975.0
2015-11-12 14:55:00,19.05,19.09,19.05,19.07,6915.0,16.5605,16.5952,16.5605,16.5779,6915.0
2015-11-12 15:00:00,19.08,19.14,19.08,19.12,8400.0,16.5866,16.6387,16.5866,16.6213,8400.0
2015-11-12 15:05:00,19.12,19.12,19.1,19.1,1600.0,16.6213,16.6213,16.6039,16.6039,1600.0
2015-11-12 15:10:00,19.09,19.11,19.09,19.1,5597.0,16.5952,16.6126,16.5952,16.6039,5597.0
2015-11-12 15:15:00,19.11,19.15,19.11,19.14,21907.0,16.6126,16.6474,16.6126,16.6387,21907.0
2015-11-12 15:20:00,19.12,19.17,19.11,19.17,24870.0,16.6213,16.6648,16.6126,16.6648,24870.0
2015-11-12 15:25:00,19.17,19.17,19.08,19.09,6272.0,16.6648,16.6648,16.5866,16.5952,6272.0
2015-11-12 15:30:00,19.09,19.14,19.09,19.12,22574.0,16.5952,16.6387,16.5952,16.6213,22574.0
2015-11-12 15:35:00,19.11,19.11,19.09,19.1,13600.0,16.6126,16.6126,16.5952,16.6039,13600.0
2015-11-12 15:40:00,19.09,19.09,19.06,19.07,20862.0,16.5952,16.5952,16.5692,16.5779,20862.0
2015-11-12 15:45:00,19.08,19.1,19.06,19.09,49531.0,16.5866,16.6039,16.5692,16.5952,49531.0
2015-11-12 15:50:00,19.09,19.11,19.09,19.11,12389.0,16.5952,16.6126,16.5952,16.6126,12389.0
2015-11-12 15:55:00,19.11,19.12,19.07,19.09,148414.0,16.6126,16.6213,16.5779,16.5952,148414.0
2015-11-13 09:30:00,19.05,19.07,18.95,19.0,88738.0,16.5605,16.5779,16.4735,16.517,88738.0
2015-11-13 09:35:00,18.98,18.98,18.91,18.95,55127.0,16.4996,16.4996,16.4388,16.4735,55127.0
2015-11-13 09:40:00,18.95,19.04,18.95,18.95,43514.0,16.4735,16.5518,16.4735,16.4735,43514.0
2015-11-13 09:45:00,18.94,19.02,18.91,19.02,22599.0,16.4648,16.5344,16.4388,16.5344,22599.0
2015-11-13 09:50:00,19.02,19.04,18.98,19.03,11816.0,16.5344,16.5518,16.4996,16.5431,11816.0
2015-11-13 09:55:00,19.03,19.04,18.96,18.98,14200.0,16.5431,16.5518,16.4822,16.4996,14200.0
2015-11-13 10:00:00,18.99,19.03,18.91,18.99,21882.0,16.5083,16.5431,16.4388,16.5083,21882.0
2015-11-13 10:05:00,18.99,18.99,18.94,18.94,16944.0,16.5083,16.5083,16.4648,16.4648,16944.0
2015-11-13 10:10:00,18.94,18.98,18.93,18.98,13957.0,16.4648,16.4996,16.4562,16.4996,13957.0
2015-11-13 10:15:00,18.98,19.07,18.98,19.06,43851.0,16.4996,16.5779,16.4996,16.5692,43851.0
2015-11-13 10:20:00,19.07,19.19,19.07,19.15,54135.0,16.5779,16.6822,16.5779,16.6474,54135.0
2015-11-13 10:25:00,19.13,19.19,19.13,19.17,17038.0,16.63,16.6822,16.63,16.6648,17038.0
2015-11-13 10:30:00,19.17,19.21,19.16,19.18,29272.0,16.6648,16.6996,16.6561,16.6735,29272.0
2015-11-13 10:35:00,19.18,19.22,19.16,19.21,29597.0,16.6735,16.7083,16.6561,16.6996,29597.0
2015-11-13 10:40:00,19.22,19.24,19.21,19.22,20626.0,16.7083,16.7256,16.6996,16.7083,20626.0
2015-11-13 10:45:00,19.22,19.25,19.2,19.23,13334.0,16.7083,16.7343,16.6909,16.7169,13334.0
2015-11-13 10:50:00,19.24,19.29,19.24,19.29,20482.0,16.7256,16.7691,16.7256,16.7691,20482.0
2015-11-13 10:55:00,19.29,19.3,19.28,19.29,7634.0,16.7691,16.7778,16.7604,16.7691,7634.0
2015-11-13 11:00:00,19.28,19.28,19.25,19.26,21992.0,16.7604,16.7604,16.7343,16.743,21992.0
2015-11-13 11:05:00,19.26,19.27,19.24,19.27,12955.0,16.743,16.7517,16.7256,16.7517,12955.0
2015-11-13 11:10:00,19.26,19.26,19.23,19.23,18164.0,16.743,16.743,16.7169,16.7169,18164.0
2015-11-13 11:15:00,19.23,19.24,19.22,19.22,23949.0,16.7169,16.7256,16.7083,16.7083,23949.0
2015-11-13 11:20:00,19.22,19.26,19.22,19.26,22543.0,16.7083,16.743,16.7083,16.743,22543.0
2015-11-13 11:25:00,19.26,19.28,19.26,19.27,16610.0,16.743,16.7604,16.743,16.7517,16610.0
2015-11-13 11:30:00,19.27,19.28,19.26,19.27,14800.0,16.7517,16.7604,16.743,16.7517,14800.0
2015-11-13 11:35:00,19.26,19.28,19.26,19.28,20515.0,16.743,16.7604,16.743,16.7604,20515.0
2015-11-13 11:40:00,19.28,19.31,19.28,19.31,15906.0,16.7604,16.7865,16.7604,16.7865,15906.0
2015-11-13 11:45:00,19.31,19.34,19.3,19.33,20350.0,16.7865,16.8126,16.7778,16.8039,20350.0
2015-11-13 11:50:00,19.33,19.38,19.33,19.37,18901.0,16.8039,16.8473,16.8039,16.8387,18901.0
2015-11-13 11:55:00,19.37,19.41,19.37,19.41,26509.0,16.8387,16.8734,16.8387,16.8734,26509.0
2015-11-13 12:00:00,19.41,19.43,19.38,19.43,23320.0,16.8734,16.8908,16.8473,16.8908,23320.0
2015-11-13 12:05:00,19.43,19.43,19.41,19.41,21826.0,16.8908,16.8908,16.8734,16.8734,21826.0
2015-11-13 12:10:00,19.41,19.43,19.41,19.42,25581.0,16.8734,16.8908,16.8734,16.8821,25581.0
2015-11-13 12:15:00,19.41,19.41,19.37,19.38,18178.0,16.8734,16.8734,16.8387,16.8473,18178.0
2015-11-13 12:20:00,19.37,19.38,19.33,19.35,24706.0,16.8387,16.8473,16.8039,16.8213,24706.0
2015-11-13 12:25:00,19.35,19.35,19.32,19.32,7009.0,16.8213,16.8213,16.7952,16.7952,7009.0
2015-11-13 12:30:00,19.33,19.33,19.28,19.28,5908.0,16.8039,16.8039,16.7604,16.7604,5908.0
2015-11-13 12:35:00,19.28,19.28,19.27,19.28,9500.0,16.7604,16.7604,16.7517,16.7604,9500.0
2015-11-13 12:40:00,19.27,19.29,19.27,19.29,7000.0,16.7517,16.7691,16.7517,16.7691,7000.0
2015-11-13 12:45:00,19.28,19.3,19.27,19.28,15606.0,16.7604,16.7778,16.7517,16.7604,15606.0
2015-11-13 12:50:00,19.28,19.32,19.28,19.32,14979.0,16.7604,16.7952,16.7604,16.7952,14979.0
2015-11-13 12:55:00,19.32,19.34,19.31,19.32,17682.0,16.7952,16.8126,16.7865,16.7952,17682.0
2015-11-13 13:00:00,19.32,19.34,19.32,19.32,14407.0,16.7952,16.8126,16.7952,16.7952,14407.0
2015-11-13 13:05:00,19.32,19.33,19.31,19.31,7594.0,16.7952,16.8039,16.7865,16.7865,7594.0
2015-11-13 13:10:00,19.32,19.32,19.3,19.32,13581.0,16.7952,16.7952,16.7778,16.7952,13581.0
2015-11-13 13:15:00,19.33,19.34,19.33,19.34,7483.0,16.8039,16.8126,16.8039,16.8126,7483.0
2015-11-13 13:20:00,19.34,19.35,19.33,19.35,21365.0,16.8126,16.8213,16.8039,16.8213,21365.0
2015-11-13 13:25:00,19.35,19.36,19.35,19.35,13237.0,16.8213,16.83,16.8213,16.8213,13237.0
2015-11-13 13:30:00,19.35,19.38,19.35,19.37,17191.0,16.8213,16.8473,16.8213,16.8387,17191.0
2015-11-13 13:35:00,19.37,19.37,19.29,19.29,12244.0,16.8387,16.8387,16.7691,16.7691,12244.0
2015-11-13 13:40:00,19.29,19.33,19.29,19.32,9716.0,16.7691,16.8039,16.7691,16.7952,9716.0
2015-11-13 13:45:00,19.31,19.31,19.29,19.3,14551.0,16.7865,16.7865,16.7691,16.7778,14551.0
2015-11-13 13:50:00,19.29,19.29,19.27,19.29,6627.0,16.7691,16.7691,16.7517,16.7691,6627.0
2015-11-13 13:55:00,19.3,19.31,19.28,19.28,14865.0,16.7778,16.7865,16.7604,16.7604,14865.0
2015-11-13 14:00:00,19.29,19.32,19.23,19.24,19823.0,16.7691,16.7952,16.7169,16.7256,19823.0
2015-11-13 14:05:00,19.23,19.27,19.23,19.27,16892.0,16.7169,16.7517,16.7169,16.7517,16892.0
2015-11-13 14:10:00,19.27,19.31,19.27,19.3,5050.0,16.7517,16.7865,16.7517,16.7778,5050.0
2015-11-13 14:15:00,19.31,19.34,19.31,19.33,9279.0,16.7865,16.8126,16.7865,16.8039,9279.0
2015-11-13 14:20:00,19.33,19.33,19.3,19.32,6805.0,16.8039,16.8039,16.7778,16.7952,6805.0
2015-11-13 14:25:00,19.31,19.33,19.3,19.31,7100.0,16.7865,16.8039,16.7778,16.7865,7100.0
2015-11-13 14:30:00,19.32,19.33,19.32,19.33,2995.0,16.7952,16.8039,16.7952,16.8039,2995.0
2015-11-13 14:35:00,19.33,19.36,19.33,19.36,14580.0,16.8039,16.83,16.8039,16.83,14580.0
2015-11-13 14:40:00,19.36,19.37,19.35,19.37,8924.0,16.83,16.8387,16.8213,16.8387,8924.0
2015-11-13 14:45:00,19.38,19.39,19.38,19.39,7351.0,16.8473,16.856,16.8473,16.856,7351.0
2015-11-13 14:50:00,19.39,19.41,19.39,19.4,14432.0,16.856,16.8734,16.856,16.8647,14432.0
2015-11-13 14:55:00,19.4,19.4,19.38,19.4,11460.0,16.8647,16.8647,16.8473,16.8647,11460.0
2015-11-13 15:00:00,19.39,19.4,19.37,19.39,14701.0,16.856,16.8647,16.8387,16.856,14701.0
2015-11-13 15:05:00,19.39,19.4,19.37,19.4,6800.0,16.856,16.8647,16.8387,16.8647,6800.0
2015-11-13 15:10:00,19.4,19.4,19.39,19.4,12660.0,16.8647,16.8647,16.856,16.8647,12660.0
2015-11-13 15:15:00,19.4,19.41,19.39,19.39,12117.0,16.8647,16.8734,16.856,16.856,12117.0
2015-11-13 15:20:00,19.38,19.39,19.37,19.39,9300.0,16.8473,16.856,16.8387,16.856,9300.0
2015-11-13 15:25:00,19.39,19.4,19.37,19.37,16000.0,16.856,16.8647,16.8387,16.8387,16000.0
2015-11-13 15:30:00,19.37,19.38,19.27,19.29,86119.0,16.8387,16.8473,16.7517,16.7691,86119.0
2015-11-13 15:35:00,19.28,19.35,19.28,19.35,13801.0,16.7604,16.8213,16.7604,16.8213,13801.0
2015-11-13 15:40:00,19.34,19.36,19.32,19.34,20616.0,16.8126,16.83,16.7952,16.8126,20616.0
2015-11-13 15:45:00,19.34,19.36,19.33,19.33,19174.0,16.8126,16.83,16.8039,16.8039,19174.0
2015-11-13 15:50:00,19.33,19.34,19.3,19.3,23405.0,16.8039,16.8126,16.7778,16.7778,23405.0
2015-11-13 15:55:00,19.31,19.39,19.24,19.25,264497.0,16.7865,16.856,16.7256,16.7343,264497.0
2015-11-16 09:30:00,19.36,19.47,19.35,19.4,46454.0,16.83,16.9256,16.8213,16.8647,46454.0
2015-11-16 09:35:00,19.4,19.56,19.39,19.56,62171.0,16.8647,17.0038,16.856,17.0038,62171.0
2015-11-16 09:40:00,19.56,19.58,19.46,19.46,39262.0,17.0038,17.0212,16.9169,16.9169,39262.0
2015-11-16 09:45:00,19.47,19.52,19.43,19.51,44146.0,16.9256,16.9691,16.8908,16.9604,44146.0
2015-11-16 09:50:00,19.51,19.53,19.44,19.46,24886.0,16.9604,16.9777,16.8995,16.9169,24886.0
2015-11-16 09:55:00,19.46,19.52,19.43,19.43,14589.0,16.9169,16.9691,16.8908,16.8908,14589.0
2015-11-16 10:00:00,19.43,19.45,19.35,19.37,30440.0,16.8908,16.9082,16.8213,16.8387,30440.0
2015-11-16 10:05:00,19.39,19.39,19.33,19.36,35916.0,16.856,16.856,16.8039,16.83,35916.0
2015-11-16 10:10:00,19.37,19.51,19.37,19.51,23561.0,16.8387,16.9604,16.8387,16.9604,23561.0
2015-11-16 10:15:00,19.52,19.53,19.47,19.49,24937.0,16.9691,16.9777,16.9256,16.943,24937.0
2015-11-16 10:20:00,19.49,19.52,19.46,19.52,35416.0,16.943,16.9691,16.9169,16.9691,35416.0
2015-11-16 10:25:00,19.52,19.54,19.49,19.51,20637.0,16.9691,16.9864,16.943,16.9604,20637.0
2015-11-16 10:30:00,19.5,19.5,19.44,19.46,13608.0,16.9517,16.9517,16.8995,16.9169,13608.0
2015-11-16 10:35:00,19.46,19.5,19.45,19.48,6011.0,16.9169,16.9517,16.9082,16.9343,6011.0
2015-11-16 10:40:00,19.47,19.51,19.47,19.51,5778.0,16.9256,16.9604,16.9256,16.9604,5778.0
2015-11-16 10:45:00,19.51,19.52,19.45,19.45,18636.0,16.9604,16.9691,16.9082,16.9082,18636.0
2015-11-16 10:50:00,19.44,19.45,19.4,19.4,3800.0,16.8995,16.9082,16.8647,16.8647,3800.0
2015-11-16 10:55:00,19.4,19.4,19.38,19.4,3027.0,16.8647,16.8647,16.8473,16.8647,3027.0
2015-11-16 11:00:00,19.41,19.43,19.4,19.41,11600.0,16.8734,16.8908,16.8647,16.8734,11600.0
2015-11-16 11:05:00,19.4,19.42,19.4,19.41,13104.0,16.8647,16.8821,16.8647,16.8734,13104.0
2015-11-16 11:10:00,19.41,19.43,19.39,19.39,9365.0,16.8734,16.8908,16.856,16.856,9365.0
2015-11-16 11:15:00,19.38,19.44,19.37,19.42,15766.0,16.8473,16.8995,16.8387,16.8821,15766.0
2015-11-16 11:20:00,19.41,19.49,19.41,19.48,19253.0,16.8734,16.943,16.8734,16.9343,19253.0
2015-11-16 11:25:00,19.45,19.45,19.43,19.44,2333.0,16.9082,16.9082,16.8908,16.8995,2333.0
2015-11-16 11:30:00,19.44,19.48,19.43,19.43,5755.0,16.8995,16.9343,16.8908,16.8908,5755.0
2015-11-16 11:35:00,19.42,19.44,19.4,19.42,7972.0,16.8821,16.8995,16.8647,16.8821,7972.0
2015-11-16 11:40:00,19.42,19.45,19.42,19.43,4900.0,16.8821,16.9082,16.8821,16.8908,4900.0
2015-11-16 11:45:00,19.43,19.47,19.43,19.46,5198.0,16.8908,16.9256,16.8908,16.9169,5198.0
2015-11-16 11:50:00,19.48,19.48,19.43,19.46,21127.0,16.9343,16.9343,16.8908,16.9169,21127.0
2015-11-16 11:55:00,19.47,19.47,19.41,19.42,10565.0,16.9256,16.9256,16.8734,16.8821,10565.0
2015-11-16 12:00:00,19.44,19.44,19.42,19.43,3600.0,16.8995,16.8995,16.8821,16.8908,3600.0
2015-11-16 12:05:00,19.43,19.43,19.42,19.42,1900.0,16.8908,16.8908,16.8821,16.8821,1900.0
2015-11-16 12:10:00,19.42,19.42,19.39,19.42,4596.0,16.8821,16.8821,16.856,16.8821,4596.0
2015-11-16 12:15:00,19.42,19.42,19.39,19.42,6213.0,16.8821,16.8821,16.856,16.8821,6213.0
2015-11-16 12:20:00,19.43,19.49,19.41,19.46,16479.0,16.8908,16.943,16.8734,16.9169,16479.0
2015-11-16 12:25:00,19.45,19.49,19.45,19.48,3430.0,16.9082,16.943,16.9082,16.9343,3430.0
2015-11-16 12:30:00,19.49,19.51,19.48,19.48,8300.0,16.943,16.9604,16.9343,16.9343,8300.0
2015-11-16 12:35:00,19.47,19.49,19.47,19.48,3100.0,16.9256,16.943,16.9256,16.9343,3100.0
2015-11-16 12:40:00,19.47,19.52,19.46,19.51,10020.0,16.9256,16.9691,16.9169,16.9604,10020.0
2015-11-16 12:45:00,19.49,19.51,19.49,19.49,5626.0,16.943,16.9604,16.943,16.943,5626.0
2015-11-16 12:50:00,19.51,19.51,19.49,19.5,3612.0,16.9604,16.9604,16.943,16.9517,3612.0
2015-11-16 12:55:00,19.5,19.5,19.49,19.5,6112.0,16.9517,16.9517,16.943,16.9517,6112.0
2015-11-16 13:00:00,19.51,19.52,19.5,19.51,11789.0,16.9604,16.9691,16.9517,16.9604,11789.0
2015-11-16 13:05:00,19.5,19.54,19.5,19.54,9291.0,16.9517,16.9864,16.9517,16.9864,9291.0
2015-11-16 13:10:00,19.54,19.55,19.54,19.54,8959.0,16.9864,16.9951,16.9864,16.9864,8959.0
2015-11-16 13:15:00,19.55,19.56,19.55,19.56,7405.0,16.9951,17.0038,16.9951,17.0038,7405.0
2015-11-16 13:20:00,19.55,19.57,19.54,19.56,16006.0,16.9951,17.0125,16.9864,17.0038,16006.0
2015-11-16 13:25:00,19.57,19.57,19.5,19.54,13596.0,17.0125,17.0125,16.9517,16.9864,13596.0
2015-11-16 13:30:00,19.54,19.55,19.51,19.51,7669.0,16.9864,16.9951,16.9604,16.9604,7669.0
2015-11-16 13:35:00,19.5,19.5,19.42,19.44,28046.0,16.9517,16.9517,16.8821,16.8995,28046.0
2015-11-16 13:40:00,19.42,19.46,19.4,19.46,5085.0,16.8821,16.9169,16.8647,16.9169,5085.0
2015-11-16 13:45:00,19.46,19.52,19.46,19.5,10675.0,16.9169,16.9691,16.9169,16.9517,10675.0
2015-11-16 13:50:00,19.5,19.56,19.5,19.54,9255.0,16.9517,17.0038,16.9517,16.9864,9255.0
2015-11-16 13:55:00,19.55,19.56,19.51,19.55,22643.0,16.9951,17.0038,16.9604,16.9951,22643.0
2015-11-16 14:00:00,19.55,19.56,19.55,19.56,11449.0,16.9951,17.0038,16.9951,17.0038,11449.0
2015-11-16 14:05:00,19.56,19.56,19.54,19.54,8700.0,17.0038,17.0038,16.9864,16.9864,8700.0
2015-11-16 14:10:00,19.55,19.57,19.55,19.56,8633.0,16.9951,17.0125,16.9951,17.0038,8633.0
2015-11-16 14:15:00,19.56,19.56,19.53,19.53,12300.0,17.0038,17.0038,16.9777,16.9777,12300.0
2015-11-16 14:20:00,19.53,19.53,19.51,19.51,7794.0,16.9777,16.9777,16.9604,16.9604,7794.0
2015-11-16 14:25:00,19.51,19.51,19.45,19.45,13222.0,16.9604,16.9604,16.9082,16.9082,13222.0
2015-11-16 14:30:00,19.45,19.47,19.43,19.47,7890.0,16.9082,16.9256,16.8908,16.9256,7890.0
2015-11-16 14:35:00,19.47,19.48,19.45,19.45,6829.0,16.9256,16.9343,16.9082,16.9082,6829.0
2015-11-16 14:40:00,19.46,19.47,19.44,19.45,3784.0,16.9169,16.9256,16.8995,16.9082,3784.0
2015-11-16 14:45:00,19.45,19.45,19.45,19.45,1600.0,16.9082,16.9082,16.9082,16.9082,1600.0
2015-11-16 14:50:00,19.45,19.45,19.35,19.35,29526.0,16.9082,16.9082,16.8213,16.8213,29526.0
2015-11-16 14:55:00,19.34,19.36,19.34,19.35,4275.0,16.8126,16.83,16.8126,16.8213,4275.0
2015-11-16 15:00:00,19.34,19.35,19.31,19.35,21484.0,16.8126,16.8213,16.7865,16.8213,21484.0
2015-11-16 15:05:00,19.36,19.37,19.36,19.36,2361.0,16.83,16.8387,16.83,16.83,2361.0
2015-11-16 15:10:00,19.35,19.37,19.35,19.37,6296.0,16.8213,16.8387,16.8213,16.8387,6296.0
2015-11-16 15:15:00,19.39,19.41,19.39,19.41,3900.0,16.856,16.8734,16.856,16.8734,3900.0
2015-11-16 15:20:00,19.4,19.42,19.4,19.42,3400.0,16.8647,16.8821,16.8647,16.8821,3400.0
2015-11-16 15:25:00,19.41,19.41,19.38,19.38,4567.0,16.8734,16.8734,16.8473,16.8473,4567.0
2015-11-16 15:30:00,19.37,19.38,19.35,19.35,5168.0,16.8387,16.8473,16.8213,16.8213,5168.0
2015-11-16 15:35:00,19.36,19.39,19.36,19.39,2500.0,16.83,16.856,16.83,16.856,2500.0
2015-11-16 15:40:00,19.39,19.39,19.36,19.39,7985.0,16.856,16.856,16.83,16.856,7985.0
2015-11-16 15:45:00,19.39,19.39,19.36,19.36,4206.0,16.856,16.856,16.83,16.83,4206.0
2015-11-16 15:50:00,19.37,19.37,19.34,19.34,10139.0,16.8387,16.8387,16.8126,16.8126,10139.0
2015-11-16 15:55:00,19.34,19.37,19.33,19.37,57972.0,16.8126,16.8387,16.8039,16.8387,57972.0
2015-11-17 09:30:00,19.2,19.29,19.19,19.23,41406.0,16.6909,16.7691,16.6822,16.7169,41406.0
2015-11-17 09:35:00,19.23,19.23,19.17,19.2,14917.0,16.7169,16.7169,16.6648,16.6909,14917.0
2015-11-17 09:40:00,19.21,19.24,19.17,19.17,15129.0,16.6996,16.7256,16.6648,16.6648,15129.0
2015-11-17 09:45:00,19.17,19.19,19.1,19.12,26432.0,16.6648,16.6822,16.6039,16.6213,26432.0
2015-11-17 09:50:00,19.13,19.13,19.07,19.1,19909.0,16.63,16.63,16.5779,16.6039,19909.0
2015-11-17 09:55:00,19.1,19.12,19.08,19.12,12081.0,16.6039,16.6213,16.5866,16.6213,12081.0
2015-11-17 10:00:00,19.13,19.15,19.06,19.06,26962.0,16.63,16.6474,16.5692,16.5692,26962.0
2015-11-17 10:05:00,19.06,19.09,19.04,19.09,14931.0,16.5692,16.5952,16.5518,16.5952,14931.0
2015-11-17 10:10:00,19.07,19.07,18.98,18.99,29191.0,16.5779,16.5779,16.4996,16.5083,29191.0
2015-11-17 10:15:00,18.97,18.99,18.96,18.99,22547.0,16.4909,16.5083,16.4822,16.5083,22547.0
2015-11-17 10:20:00,18.98,19.0,18.98,18.99,12945.0,16.4996,16.517,16.4996,16.5083,12945.0
2015-11-17 10:25:00,18.99,19.0,18.98,19.0,10900.0,16.5083,16.517,16.4996,16.517,10900.0
2015-11-17 10:30:00,19.0,19.02,18.98,18.98,23225.0,16.517,16.5344,16.4996,16.4996,23225.0
2015-11-17 10:35:00,18.98,19.03,18.96,19.02,12754.0,16.4996,16.5431,16.4822,16.5344,12754.0
2015-11-17 10:40:00,19.01,19.02,19.01,19.01,16907.0,16.5257,16.5344,16.5257,16.5257,16907.0
2015-11-17 10:45:00,18.99,18.99,18.98,18.99,4338.0,16.5083,16.5083,16.4996,16.5083,4338.0
2015-11-17 10:50:00,18.99,18.99,18.92,18.94,26604.0,16.5083,16.5083,16.4475,16.4648,26604.0
2015-11-17 10:55:00,18.93,18.95,18.91,18.91,15943.0,16.4562,16.4735,16.4388,16.4388,15943.0
2015-11-17 11:00:00,18.9,18.95,18.9,18.93,24075.0,16.4301,16.4735,16.4301,16.4562,24075.0
2015-11-17 11:05:00,18.93,18.93,18.91,18.91,23592.0,16.4562,16.4562,16.4388,16.4388,23592.0
2015-11-17 11:10:00,18.92,18.92,18.89,18.89,22916.0,16.4475,16.4475,16.4214,16.4214,22916.0
2015-11-17 11:15:00,18.89,18.89,18.87,18.88,15560.0,16.4214,16.4214,16.404,16.4127,15560.0
2015-11-17 11:20:00,18.87,18.87,18.82,18.82,13335.0,16.404,16.404,16.3605,16.3605,13335.0
2015-11-17 11:25:00,18.82,18.82,18.78,18.8,28634.0,16.3605,16.3605,16.3258,16.3431,28634.0
2015-11-17 11:30:00,18.81,18.81,18.74,18.74,33714.0,16.3518,16.3518,16.291,16.291,33714.0
2015-11-17 11:35:00,18.74,18.74,18.63,18.64,97505.0,16.291,16.291,16.1954,16.2041,97505.0
2015-11-17 11:40:00,18.63,18.66,18.59,18.59,61398.0,16.1954,16.2214,16.1606,16.1606,61398.0
2015-11-17 11:45:00,18.59,18.6,18.46,18.46,105416.0,16.1606,16.1693,16.0476,16.0476,105416.0
2015-11-17 11:50:00,18.46,18.52,18.44,18.5,42217.0,16.0476,16.0997,16.0302,16.0823,42217.0
2015-11-17 11:55:00,18.49,18.51,18.45,18.47,28855.0,16.0737,16.091,16.0389,16.0563,28855.0
2015-11-17 12:00:00,18.47,18.54,18.47,18.54,18922.0,16.0563,16.1171,16.0563,16.1171,18922.0
2015-11-17 12:05:00,18.53,18.54,18.49,18.54,41428.0,16.1084,16.1171,16.0737,16.1171,41428.0
2015-11-17 12:10:00,18.53,18.53,18.49,18.49,31866.0,16.1084,16.1084,16.0737,16.0737,31866.0
2015-11-17 12:15:00,18.49,18.51,18.49,18.5,22352.0,16.0737,16.091,16.0737,16.0823,22352.0
2015-11-17 12:20:00,18.5,18.51,18.47,18.47,31914.0,16.0823,16.091,16.0563,16.0563,31914.0
2015-11-17 12:25:00,18.46,18.57,18.46,18.57,46647.0,16.0476,16.1432,16.0476,16.1432,46647.0
2015-11-17 12:30:00,18.53,18.53,18.49,18.51,10600.0,16.1084,16.1084,16.0737,16.091,10600.0
2015-11-17 12:35:00,18.51,18.52,18.47,18.52,49304.0,16.091,16.0997,16.0563,16.0997,49304.0
2015-11-17 12:40:00,18.53,18.53,18.5,18.5,24200.0,16.1084,16.1084,16.0823,16.0823,24200.0
2015-11-17 12:45:00,18.51,18.52,18.5,18.51,11200.0,16.091,16.0997,16.0823,16.091,11200.0
2015-11-17 12:50:00,18.52,18.53,18.5,18.51,19737.0,16.0997,16.1084,16.0823,16.091,19737.0
2015-11-17 12:55:00,18.51,18.52,18.5,18.51,12000.0,16.091,16.0997,16.0823,16.091,12000.0
2015-11-17 13:00:00,18.5,18.51,18.48,18.48,19065.0,16.0823,16.091,16.065,16.065,19065.0
2015-11-17 13:05:00,18.48,18.53,18.46,18.5,31987.0,16.065,16.1084,16.0476,16.0823,31987.0
2015-11-17 13:10:00,18.48,18.48,18.47,18.47,9785.0,16.065,16.065,16.0563,16.0563,9785.0
2015-11-17 13:15:00,18.47,18.47,18.45,18.46,35019.0,16.0563,16.0563,16.0389,16.0476,35019.0
2015-11-17 13:20:00,18.45,18.53,18.45,18.53,17170.0,16.0389,16.1084,16.0389,16.1084,17170.0
2015-11-17 13:25:00,18.54,18.54,18.48,18.48,18059.0,16.1171,16.1171,16.065,16.065,18059.0
2015-11-17 13:30:00,18.48,18.49,18.45,18.48,14270.0,16.065,16.0737,16.0389,16.065,14270.0
2015-11-17 13:35:00,18.49,18.5,18.46,18.46,19456.0,16.0737,16.0823,16.0476,16.0476,19456.0
2015-11-17 13:40:00,18.45,18.47,18.45,18.46,28997.0,16.0389,16.0563,16.0389,16.0476,28997.0
2015-11-17 13:45:00,18.46,18.49,18.45,18.49,15315.0,16.0476,16.0737,16.0389,16.0737,15315.0
2015-11-17 13:50:00,18.47,18.47,18.44,18.46,53419.0,16.0563,16.0563,16.0302,16.0476,53419.0
2015-11-17 13:55:00,18.47,18.49,18.44,18.44,11481.0,16.0563,16.0737,16.0302,16.0302,11481.0
2015-11-17 14:00:00,18.43,18.47,18.43,18.44,23483.0,16.0215,16.0563,16.0215,16.0302,23483.0
2015-11-17 14:05:00,18.43,18.44,18.43,18.44,22698.0,16.0215,16.0302,16.0215,16.0302,22698.0
2015-11-17 14:10:00,18.44,18.44,18.42,18.42,15400.0,16.0302,16.0302,16.0128,16.0128,15400.0
2015-11-17 14:15:00,18.43,18.45,18.43,18.45,12852.0,16.0215,16.0389,16.0215,16.0389,12852.0
2015-11-17 14:20:00,18.44,18.45,18.43,18.45,19182.0,16.0302,16.0389,16.0215,16.0389,19182.0
2015-11-17 14:25:00,18.45,18.64,18.45,18.6,87011.0,16.0389,16.2041,16.0389,16.1693,87011.0
2015-11-17 14:30:00,18.6,18.6,18.53,18.55,18070.0,16.1693,16.1693,16.1084,16.1258,18070.0
2015-11-17 14:35:00,18.55,18.62,18.54,18.62,18643.0,16.1258,16.1867,16.1171,16.1867,18643.0
2015-11-17 14:40:00,18.63,18.67,18.61,18.61,45053.0,16.1954,16.2301,16.178,16.178,45053.0
2015-11-17 14:45:00,18.61,18.63,18.61,18.62,22856.0,16.178,16.1954,16.178,16.1867,22856.0
2015-11-17 14:50:00,18.63,18.65,18.63,18.64,10972.0,16.1954,16.2127,16.1954,16.2041,10972.0
2015-11-17 14:55:00,18.64,18.64,18.59,18.62,41785.0,16.2041,16.2041,16.1606,16.1867,41785.0
2015-11-17 15:00:00,18.61,18.61,18.57,18.58,39787.0,16.178,16.178,16.1432,16.1519,39787.0
2015-11-17 15:05:00,18.58,18.63,18.58,18.61,37460.0,16.1519,16.1954,16.1519,16.178,37460.0
2015-11-17 15:10:00,18.61,18.65,18.59,18.64,34893.0,16.178,16.2127,16.1606,16.2041,34893.0
2015-11-17 15:15:00,18.62,18.72,18.61,18.7,66161.0,16.1867,16.2736,16.178,16.2562,66161.0
2015-11-17 15:20:00,18.69,18.69,18.63,18.63,24243.0,16.2475,16.2475,16.1954,16.1954,24243.0
2015-11-17 15:25:00,18.63,18.64,18.61,18.62,67686.0,16.1954,16.2041,16.178,16.1867,67686.0
2015-11-17 15:30:00,18.63,18.67,18.63,18.65,33030.0,16.1954,16.2301,16.1954,16.2127,33030.0
2015-11-17 15:35:00,18.64,18.64,18.59,18.61,20618.0,16.2041,16.2041,16.1606,16.178,20618.0
2015-11-17 15:40:00,18.62,18.63,18.59,18.59,43252.0,16.1867,16.1954,16.1606,16.1606,43252.0
2015-11-17 15:45:00,18.59,18.62,18.58,18.62,68120.0,16.1606,16.1867,16.1519,16.1867,68120.0
2015-11-17 15:50:00,18.62,18.62,18.58,18.61,91505.0,16.1867,16.1867,16.1519,16.178,91505.0
2015-11-17 15:55:00,18.62,18.68,18.58,18.6,454198.0,16.1867,16.2388,16.1519,16.1693,454198.0
2015-11-18 09:30:00,18.63,18.69,18.59,18.6,68240.0,16.1954,16.2475,16.1606,16.1693,68240.0
2015-11-18 09:35:00,18.6,18.65,18.57,18.62,20852.0,16.1693,16.2127,16.1432,16.1867,20852.0
2015-11-18 09:40:00,18.61,18.61,18.54,18.58,14921.0,16.178,16.178,16.1171,16.1519,14921.0
2015-11-18 09:45:00,18.57,18.63,18.57,18.6,13821.0,16.1432,16.1954,16.1432,16.1693,13821.0
2015-11-18 09:50:00,18.62,18.62,18.56,18.56,8499.0,16.1867,16.1867,16.1345,16.1345,8499.0
2015-11-18 09:55:00,18.56,18.58,18.55,18.58,23441.0,16.1345,16.1519,16.1258,16.1519,23441.0
2015-11-18 10:00:00,18.56,18.56,18.52,18.56,8774.0,16.1345,16.1345,16.0997,16.1345,8774.0
2015-11-18 10:05:00,18.55,18.55,18.47,18.48,7023.0,16.1258,16.1258,16.0563,16.065,7023.0
2015-11-18 10:10:00,18.47,18.48,18.43,18.44,19563.0,16.0563,16.065,16.0215,16.0302,19563.0
2015-11-18 10:15:00,18.45,18.45,18.39,18.42,35070.0,16.0389,16.0389,15.9867,16.0128,35070.0
2015-11-18 10:20:00,18.41,18.43,18.38,18.43,6461.0,16.0041,16.0215,15.978,16.0215,6461.0
2015-11-18 10:25:00,18.43,18.43,18.4,18.41,1300.0,16.0215,16.0215,15.9954,16.0041,1300.0
2015-11-18 10:30:00,18.41,18.43,18.39,18.39,17680.0,16.0041,16.0215,15.9867,15.9867,17680.0
2015-11-18 10:35:00,18.4,18.41,18.38,18.41,13698.0,15.9954,16.0041,15.978,16.0041,13698.0
2015-11-18 10:40:00,18.42,18.43,18.38,18.4,12624.0,16.0128,16.0215,15.978,15.9954,12624.0
2015-11-18 10:45:00,18.39,18.41,18.37,18.38,9251.0,15.9867,16.0041,15.9693,15.978,9251.0
2015-11-18 10:50:00,18.38,18.4,18.37,18.38,14127.0,15.978,15.9954,15.9693,15.978,14127.0
2015-11-18 10:55:00,18.37,18.38,18.36,18.38,24031.0,15.9693,15.978,15.9606,15.978,24031.0
2015-11-18 11:00:00,18.38,18.38,18.33,18.35,39822.0,15.978,15.978,15.9346,15.952,39822.0
2015-11-18 11:05:00,18.35,18.35,18.29,18.3,21985.0,15.952,15.952,15.8998,15.9085,21985.0
2015-11-18 11:10:00,18.3,18.31,18.25,18.26,14225.0,15.9085,15.9172,15.865,15.8737,14225.0
2015-11-18 11:15:00,18.26,18.28,18.25,18.27,11883.0,15.8737,15.8911,15.865,15.8824,11883.0
2015-11-18 11:20:00,18.28,18.3,18.27,18.27,17957.0,15.8911,15.9085,15.8824,15.8824,17957.0
2015-11-18 11:25:00,18.26,18.26,18.25,18.26,6800.0,15.8737,15.8737,15.865,15.8737,6800.0
2015-11-18 11:30:00,18.25,18.25,18.22,18.23,26024.0,15.865,15.865,15.8389,15.8476,26024.0
2015-11-18 11:35:00,18.23,18.23,18.22,18.22,7100.0,15.8476,15.8476,15.8389,15.8389,7100.0
2015-11-18 11:40:00,18.23,18.24,18.22,18.24,18510.0,15.8476,15.8563,15.8389,15.8563,18510.0
2015-11-18 11:45:00,18.24,18.25,18.24,18.24,3800.0,15.8563,15.865,15.8563,15.8563,3800.0
2015-11-18 11:50:00,18.24,18.27,18.24,18.26,5629.0,15.8563,15.8824,15.8563,15.8737,5629.0
2015-11-18 11:55:00,18.27,18.28,18.25,18.26,6700.0,15.8824,15.8911,15.865,15.8737,6700.0
2015-11-18 12:00:00,18.25,18.26,18.24,18.24,4500.0,15.865,15.8737,15.8563,15.8563,4500.0
2015-11-18 12:05:00,18.24,18.25,18.22,18.22,10348.0,15.8563,15.865,15.8389,15.8389,10348.0
2015-11-18 12:10:00,18.23,18.23,18.21,18.21,13531.0,15.8476,15.8476,15.8302,15.8302,13531.0
2015-11-18 12:15:00,18.22,18.24,18.21,18.24,19576.0,15.8389,15.8563,15.8302,15.8563,19576.0
2015-11-18 12:20:00,18.24,18.25,18.24,18.24,5000.0,15.8563,15.865,15.8563,15.8563,5000.0
2015-11-18 12:25:00,18.23,18.24,18.23,18.23,1500.0,15.8476,15.8563,15.8476,15.8476,1500.0
2015-11-18 12:30:00,18.23,18.25,18.23,18.23,4654.0,15.8476,15.865,15.8476,15.8476,4654.0
2015-11-18 12:35:00,18.24,18.26,18.23,18.26,13781.0,15.8563,15.8737,15.8476,15.8737,13781.0
2015-11-18 12:40:00,18.26,18.28,18.23,18.27,5944.0,15.8737,15.8911,15.8476,15.8824,5944.0
2015-11-18 12:45:00,18.26,18.26,18.25,18.26,3825.0,15.8737,15.8737,15.865,15.8737,3825.0
2015-11-18 12:50:00,18.25,18.27,18.25,18.27,700.0,15.865,15.8824,15.865,15.8824,700.0
2015-11-18 12:55:00,18.27,18.31,18.27,18.31,8623.0,15.8824,15.9172,15.8824,15.9172,8623.0
2015-11-18 13:00:00,18.31,18.36,18.31,18.36,14224.0,15.9172,15.9606,15.9172,15.9606,14224.0
2015-11-18 13:05:00,18.38,18.4,18.37,18.4,19792.0,15.978,15.9954,15.9693,15.9954,19792.0
2015-11-18 13:10:00,18.4,18.45,18.4,18.43,12170.0,15.9954,16.0389,15.9954,16.0215,12170.0
2015-11-18 13:15:00,18.43,18.44,18.4,18.42,6100.0,16.0215,16.0302,15.9954,16.0128,6100.0
2015-11-18 13:20:00,18.43,18.46,18.43,18.46,5644.0,16.0215,16.0476,16.0215,16.0476,5644.0
2015-11-18 13:25:00,18.45,18.47,18.45,18.47,10501.0,16.0389,16.0563,16.0389,16.0563,10501.0
2015-11-18 13:30:00,18.47,18.5,18.47,18.48,5000.0,16.0563,16.0823,16.0563,16.065,5000.0
2015-11-18 13:35:00,18.49,18.54,18.49,18.54,26508.0,16.0737,16.1171,16.0737,16.1171,26508.0
2015-11-18 13:40:00,18.55,18.64,18.55,18.62,19848.0,16.1258,16.2041,16.1258,16.1867,19848.0
2015-11-18 13:45:00,18.62,18.62,18.44,18.45,13437.0,16.1867,16.1867,16.0302,16.0389,13437.0
2015-11-18 13:50:00,18.47,18.5,18.47,18.48,9556.0,16.0563,16.0823,16.0563,16.065,9556.0
2015-11-18 13:55:00,18.48,18.5,18.47,18.49,10196.0,16.065,16.0823,16.0563,16.0737,10196.0
2015-11-18 14:00:00,18.47,18.7,18.38,18.41,164086.0,16.0563,16.2562,15.978,16.0041,164086.0
2015-11-18 14:05:00,18.39,18.65,18.39,18.63,47796.0,15.9867,16.2127,15.9867,16.1954,47796.0
2015-11-18 14:10:00,18.61,18.66,18.54,18.54,27644.0,16.178,16.2214,16.1171,16.1171,27644.0
2015-11-18 14:15:00,18.56,18.6,18.51,18.55,21419.0,16.1345,16.1693,16.091,16.1258,21419.0
2015-11-18 14:20:00,18.55,18.58,18.51,18.53,14674.0,16.1258,16.1519,16.091,16.1084,14674.0
2015-11-18 14:25:00,18.54,18.56,18.51,18.56,10113.0,16.1171,16.1345,16.091,16.1345,10113.0
2015-11-18 14:30:00,18.56,18.6,18.54,18.6,14080.0,16.1345,16.1693,16.1171,16.1693,14080.0
2015-11-18 14:35:00,18.61,18.62,18.58,18.62,7044.0,16.178,16.1867,16.1519,16.1867,7044.0
2015-11-18 14:40:00,18.63,18.67,18.63,18.67,12949.0,16.1954,16.2301,16.1954,16.2301,12949.0
2015-11-18 14:45:00,18.67,18.69,18.66,18.69,8074.0,16.2301,16.2475,16.2214,16.2475,8074.0
2015-11-18 14:50:00,18.69,18.72,18.69,18.7,16616.0,16.2475,16.2736,16.2475,16.2562,16616.0
2015-11-18 14:55:00,18.7,18.73,18.7,18.73,21468.0,16.2562,16.2823,16.2562,16.2823,21468.0
2015-11-18 15:00:00,18.73,18.75,18.72,18.75,20357.0,16.2823,16.2997,16.2736,16.2997,20357.0
2015-11-18 15:05:00,18.75,18.76,18.74,18.75,18547.0,16.2997,16.3084,16.291,16.2997,18547.0
2015-11-18 15:10:00,18.75,18.8,18.75,18.8,28173.0,16.2997,16.3431,16.2997,16.3431,28173.0
2015-11-18 15:15:00,18.8,18.86,18.78,18.86,28342.0,16.3431,16.3953,16.3258,16.3953,28342.0
2015-11-18 15:20:00,18.86,18.92,18.84,18.9,26285.0,16.3953,16.4475,16.3779,16.4301,26285.0
2015-11-18 15:25:00,18.91,18.91,18.83,18.89,17819.0,16.4388,16.4388,16.3692,16.4214,17819.0
2015-11-18 15:30:00,18.89,18.94,18.88,18.93,52932.0,16.4214,16.4648,16.4127,16.4562,52932.0
2015-11-18 15:35:00,18.93,18.99,18.92,18.96,30095.0,16.4562,16.5083,16.4475,16.4822,30095.0
2015-11-18 15:40:00,18.97,18.98,18.92,18.94,45883.0,16.4909,16.4996,16.4475,16.4648,45883.0
2015-11-18 15:45:00,18.92,18.97,18.92,18.95,103170.0,16.4475,16.4909,16.4475,16.4735,103170.0
2015-11-18 15:50:00,18.95,18.95,18.91,18.92,66545.0,16.4735,16.4735,16.4388,16.4475,66545.0
2015-11-18 15:55:00,18.93,18.95,18.88,18.9,368471.0,16.4562,16.4735,16.4127,16.4301,368471.0
2015-11-19 09:30:00,19.21,19.22,19.02,19.13,91780.0,16.6996,16.7083,16.5344,16.63,91780.0
2015-11-19 09:35:00,19.13,19.26,19.08,19.25,118607.0,16.63,16.743,16.5866,16.7343,118607.0
2015-11-19 09:40:00,19.26,19.32,19.22,19.24,46855.0,16.743,16.7952,16.7083,16.7256,46855.0
2015-11-19 09:45:00,19.23,19.27,19.18,19.22,20637.0,16.7169,16.7517,16.6735,16.7083,20637.0
2015-11-19 09:50:00,19.22,19.26,19.22,19.25,29546.0,16.7083,16.743,16.7083,16.7343,29546.0
2015-11-19 09:55:00,19.25,19.26,19.24,19.24,12705.0,16.7343,16.743,16.7256,16.7256,12705.0
2015-11-19 10:00:00,19.25,19.31,19.24,19.3,49479.0,16.7343,16.7865,16.7256,16.7778,49479.0
2015-11-19 10:05:00,19.3,19.32,19.28,19.28,13893.0,16.7778,16.7952,16.7604,16.7604,13893.0
2015-11-19 10:10:00,19.28,19.34,19.28,19.33,21971.0,16.7604,16.8126,16.7604,16.8039,21971.0
2015-11-19 10:15:00,19.33,19.34,19.3,19.34,11658.0,16.8039,16.8126,16.7778,16.8126,11658.0
2015-11-19 10:20:00,19.34,19.4,19.33,19.38,29657.0,16.8126,16.8647,16.8039,16.8473,29657.0
2015-11-19 10:25:00,19.39,19.42,19.39,19.39,11700.0,16.856,16.8821,16.856,16.856,11700.0
2015-11-19 10:30:00,19.39,19.45,19.39,19.44,12661.0,16.856,16.9082,16.856,16.8995,12661.0
2015-11-19 10:35:00,19.43,19.48,19.43,19.46,27818.0,16.8908,16.9343,16.8908,16.9169,27818.0
2015-11-19 10:40:00,19.46,19.51,19.44,19.51,26379.0,16.9169,16.9604,16.8995,16.9604,26379.0
2015-11-19 10:45:00,19.5,19.54,19.5,19.51,16338.0,16.9517,16.9864,16.9517,16.9604,16338.0
2015-11-19 10:50:00,19.51,19.53,19.51,19.53,14700.0,16.9604,16.9777,16.9604,16.9777,14700.0
2015-11-19 10:55:00,19.53,19.53,19.49,19.49,8432.0,16.9777,16.9777,16.943,16.943,8432.0
2015-11-19 11:00:00,19.49,19.49,19.44,19.44,20043.0,16.943,16.943,16.8995,16.8995,20043.0
2015-11-19 11:05:00,19.43,19.44,19.41,19.44,10416.0,16.8908,16.8995,16.8734,16.8995,10416.0
2015-11-19 11:10:00,19.44,19.44,19.36,19.38,14100.0,16.8995,16.8995,16.83,16.8473,14100.0
2015-11-19 11:15:00,19.38,19.41,19.36,19.41,14208.0,16.8473,16.8734,16.83,16.8734,14208.0
2015-11-19 11:20:00,19.42,19.5,19.42,19.5,15629.0,16.8821,16.9517,16.8821,16.9517,15629.0
2015-11-19 11:25:00,19.49,19.5,19.48,19.49,17507.0,16.943,16.9517,16.9343,16.943,17507.0
2015-11-19 11:30:00,19.49,19.53,19.48,19.52,28778.0,16.943,16.9777,16.9343,16.9691,28778.0
2015-11-19 11:35:00,19.52,19.55,19.52,19.52,28387.0,16.9691,16.9951,16.9691,16.9691,28387.0
2015-11-19 11:40:00,19.51,19.6,19.5,19.6,67667.0,16.9604,17.0386,16.9517,17.0386,67667.0
2015-11-19 11:45:00,19.59,19.6,19.56,19.56,28238.0,17.0299,17.0386,17.0038,17.0038,28238.0
2015-11-19 11:50:00,19.55,19.55,19.45,19.48,19319.0,16.9951,16.9951,16.9082,16.9343,19319.0
2015-11-19 11:55:00,19.47,19.56,19.47,19.53,11731.0,16.9256,17.0038,16.9256,16.9777,11731.0
2015-11-19 12:00:00,19.53,19.58,19.53,19.57,11777.0,16.9777,17.0212,16.9777,17.0125,11777.0
2015-11-19 12:05:00,19.56,19.58,19.56,19.57,6248.0,17.0038,17.0212,17.0038,17.0125,6248.0
2015-11-19 12:10:00,19.56,19.58,19.53,19.58,9700.0,17.0038,17.0212,16.9777,17.0212,9700.0
2015-11-19 12:15:00,19.59,19.59,19.52,19.53,9437.0,17.0299,17.0299,16.9691,16.9777,9437.0
2015-11-19 12:20:00,19.53,19.56,19.45,19.46,10339.0,16.9777,17.0038,16.9082,16.9169,10339.0
2015-11-19 12:25:00,19.46,19.5,19.46,19.5,3400.0,16.9169,16.9517,16.9169,16.9517,3400.0
2015-11-19 12:30:00,19.49,19.49,19.44,19.44,7274.0,16.943,16.943,16.8995,16.8995,7274.0
2015-11-19 12:35:00,19.45,19.45,19.38,19.38,8700.0,16.9082,16.9082,16.8473,16.8473,8700.0
2015-11-19 12:40:00,19.37,19.48,19.37,19.47,14460.0,16.8387,16.9343,16.8387,16.9256,14460.0
2015-11-19 12:45:00,19.47,19.47,19.44,19.44,4551.0,16.9256,16.9256,16.8995,16.8995,4551.0
2015-11-19 12:50:00,19.43,19.43,19.41,19.43,6496.0,16.8908,16.8908,16.8734,16.8908,6496.0
2015-11-19 12:55:00,19.43,19.44,19.39,19.41,17330.0,16.8908,16.8995,16.856,16.8734,17330.0
2015-11-19 13:00:00,19.41,19.41,19.33,19.33,8800.0,16.8734,16.8734,16.8039,16.8039,8800.0
2015-11-19 13:05:00,19.33,19.35,19.31,19.31,8922.0,16.8039,16.8213,16.7865,16.7865,8922.0
2015-11-19 13:10:00,19.32,19.36,19.32,19.36,7690.0,16.7952,16.83,16.7952,16.83,7690.0
2015-11-19 13:15:00,19.37,19.37,19.34,19.36,6290.0,16.8387,16.8387,16.8126,16.83,6290.0
2015-11-19 13:20:00,19.37,19.38,19.36,19.38,7055.0,16.8387,16.8473,16.83,16.8473,7055.0
2015-11-19 13:25:00,19.39,19.41,19.39,19.4,5800.0,16.856,16.8734,16.856,16.8647,5800.0
2015-11-19 13:30:00,19.4,19.41,19.38,19.4,12100.0,16.8647,16.8734,16.8473,16.8647,12100.0
2015-11-19 13:35:00,19.41,19.43,19.4,19.43,11100.0,16.8734,16.8908,16.8647,16.8908,11100.0
2015-11-19 13:40:00,19.44,19.47,19.44,19.47,6000.0,16.8995,16.9256,16.8995,16.9256,6000.0
2015-11-19 13:45:00,19.47,19.49,19.47,19.49,6527.0,16.9256,16.943,16.9256,16.943,6527.0
2015-11-19 13:50:00,19.49,19.5,19.49,19.5,4700.0,16.943,16.9517,16.943,16.9517,4700.0
2015-11-19 13:55:00,19.5,19.5,19.39,19.39,9850.0,16.9517,16.9517,16.856,16.856,9850.0
2015-11-19 14:00:00,19.39,19.39,19.31,19.31,19612.0,16.856,16.856,16.7865,16.7865,19612.0
2015-11-19 14:05:00,19.31,19.35,19.25,19.26,24689.0,16.7865,16.8213,16.7343,16.743,24689.0
2015-11-19 14:10:00,19.27,19.28,19.21,19.27,19400.0,16.7517,16.7604,16.6996,16.7517,19400.0
2015-11-19 14:15:00,19.27,19.38,19.27,19.38,15677.0,16.7517,16.8473,16.7517,16.8473,15677.0
2015-11-19 14:20:00,19.38,19.43,19.38,19.43,21457.0,16.8473,16.8908,16.8473,16.8908,21457.0
2015-11-19 14:25:00,19.43,19.44,19.43,19.43,4645.0,16.8908,16.8995,16.8908,16.8908,4645.0
2015-11-19 14:30:00,19.42,19.42,19.42,19.42,1200.0,16.8821,16.8821,16.8821,16.8821,1200.0
2015-11-19 14:35:00,19.42,19.43,19.33,19.34,19538.0,16.8821,16.8908,16.8039,16.8126,19538.0
2015-11-19 14:40:00,19.35,19.39,19.35,19.39,3304.0,16.8213,16.856,16.8213,16.856,3304.0
2015-11-19 14:45:00,19.4,19.41,19.39,19.4,3500.0,16.8647,16.8734,16.856,16.8647,3500.0
2015-11-19 14:50:00,19.41,19.42,19.41,19.42,14329.0,16.8734,16.8821,16.8734,16.8821,14329.0
2015-11-19 14:55:00,19.43,19.43,19.41,19.42,6930.0,16.8908,16.8908,16.8734,16.8821,6930.0
2015-11-19 15:00:00,19.43,19.45,19.42,19.44,15647.0,16.8908,16.9082,16.8821,16.8995,15647.0
2015-11-19 15:05:00,19.44,19.44,19.42,19.44,18549.0,16.8995,16.8995,16.8821,16.8995,18549.0
2015-11-19 15:10:00,19.43,19.43,19.41,19.43,3310.0,16.8908,16.8908,16.8734,16.8908,3310.0
2015-11-19 15:15:00,19.44,19.47,19.43,19.46,22900.0,16.8995,16.9256,16.8908,16.9169,22900.0
2015-11-19 15:20:00,19.45,19.5,19.45,19.48,10300.0,16.9082,16.9517,16.9082,16.9343,10300.0
2015-11-19 15:25:00,19.48,19.48,19.46,19.48,9026.0,16.9343,16.9343,16.9169,16.9343,9026.0
2015-11-19 15:30:00,19.48,19.48,19.43,19.44,28225.0,16.9343,16.9343,16.8908,16.8995,28225.0
2015-11-19 15:35:00,19.45,19.46,19.44,19.44,25029.0,16.9082,16.9169,16.8995,16.8995,25029.0
2015-11-19 15:40:00,19.45,19.49,19.45,19.48,13759.0,16.9082,16.943,16.9082,16.9343,13759.0
2015-11-19 15:45:00,19.48,19.52,19.46,19.49,46030.0,16.9343,16.9691,16.9169,16.943,46030.0
2015-11-19 15:50:00,19.49,19.49,19.44,19.46,41058.0,16.943,16.943,16.8995,16.9169,41058.0
2015-11-19 15:55:00,19.46,19.5,19.43,19.46,105882.0,16.9169,16.9517,16.8908,16.9169,105882.0
2015-11-20 09:30:00,19.53,19.53,19.47,19.49,60339.0,16.9777,16.9777,16.9256,16.943,60339.0
2015-11-20 09:35:00,19.49,19.53,19.49,19.5,44641.0,16.943,16.9777,16.943,16.9517,44641.0
2015-11-20 09:40:00,19.5,19.51,19.48,19.49,13110.0,16.9517,16.9604,16.9343,16.943,13110.0
2015-11-20 09:45:00,19.48,19.51,19.35,19.35,36802.0,16.9343,16.9604,16.8213,16.8213,36802.0
2015-11-20 09:50:00,19.36,19.38,19.26,19.3,24855.0,16.83,16.8473,16.743,16.7778,24855.0
2015-11-20 09:55:00,19.31,19.34,19.29,19.29,5200.0,16.7865,16.8126,16.7691,16.7691,5200.0
2015-11-20 10:00:00,19.28,19.32,19.19,19.2,23733.0,16.7604,16.7952,16.6822,16.6909,23733.0
2015-11-20 10:05:00,19.19,19.19,19.12,19.15,20197.0,16.6822,16.6822,16.6213,16.6474,20197.0
2015-11-20 10:10:00,19.13,19.15,19.09,19.12,5027.0,16.63,16.6474,16.5952,16.6213,5027.0
2015-11-20 10:15:00,19.11,19.11,19.05,19.06,34835.0,16.6126,16.6126,16.5605,16.5692,34835.0
2015-11-20 10:20:00,19.05,19.1,19.03,19.03,16441.0,16.5605,16.6039,16.5431,16.5431,16441.0
2015-11-20 10:25:00,19.03,19.06,18.99,19.05,10700.0,16.5431,16.5692,16.5083,16.5605,10700.0
2015-11-20 10:30:00,19.04,19.08,19.03,19.07,9300.0,16.5518,16.5866,16.5431,16.5779,9300.0
2015-11-20 10:35:00,19.08,19.17,19.08,19.13,21084.0,16.5866,16.6648,16.5866,16.63,21084.0
2015-11-20 10:40:00,19.13,19.13,19.03,19.04,9679.0,16.63,16.63,16.5431,16.5518,9679.0
2015-11-20 10:45:00,19.03,19.07,19.01,19.07,19464.0,16.5431,16.5779,16.5257,16.5779,19464.0
2015-11-20 10:50:00,19.07,19.12,19.07,19.09,7232.0,16.5779,16.6213,16.5779,16.5952,7232.0
2015-11-20 10:55:00,19.1,19.1,18.95,18.95,77799.0,16.6039,16.6039,16.4735,16.4735,77799.0
2015-11-20 11:00:00,18.94,18.98,18.94,18.97,15211.0,16.4648,16.4996,16.4648,16.4909,15211.0
2015-11-20 11:05:00,18.97,19.0,18.93,19.0,25201.0,16.4909,16.517,16.4562,16.517,25201.0
2015-11-20 11:10:00,19.0,19.01,18.96,18.96,24883.0,16.517,16.5257,16.4822,16.4822,24883.0
2015-11-20 11:15:00,18.95,19.0,18.95,19.0,11400.0,16.4735,16.517,16.4735,16.517,11400.0
2015-11-20 11:20:00,19.0,19.03,18.99,19.03,10652.0,16.517,16.5431,16.5083,16.5431,10652.0
2015-11-20 11:25:00,19.04,19.07,19.0,19.01,51795.0,16.5518,16.5779,16.517,16.5257,51795.0
2015-11-20 11:30:00,19.0,19.01,18.94,18.95,31399.0,16.517,16.5257,16.4648,16.4735,31399.0
2015-11-20 11:35:00,18.95,18.97,18.9,18.9,24236.0,16.4735,16.4909,16.4301,16.4301,24236.0
2015-11-20 11:40:00,18.91,18.93,18.9,18.91,14062.0,16.4388,16.4562,16.4301,16.4388,14062.0
2015-11-20 11:45:00,18.9,18.91,18.88,18.9,10672.0,16.4301,16.4388,16.4127,16.4301,10672.0
2015-11-20 11:50:00,18.91,18.93,18.9,18.93,12825.0,16.4388,16.4562,16.4301,16.4562,12825.0
2015-11-20 11:55:00,18.92,18.92,18.89,18.89,6600.0,16.4475,16.4475,16.4214,16.4214,6600.0
2015-11-20 12:00:00,18.89,18.9,18.83,18.83,20925.0,16.4214,16.4301,16.3692,16.3692,20925.0
2015-11-20 12:05:00,18.83,18.87,18.83,18.83,7400.0,16.3692,16.404,16.3692,16.3692,7400.0
2015-11-20 12:10:00,18.82,18.84,18.81,18.81,9133.0,16.3605,16.3779,16.3518,16.3518,9133.0
2015-11-20 12:15:00,18.81,18.82,18.78,18.82,18719.0,16.3518,16.3605,16.3258,16.3605,18719.0
2015-11-20 12:20:00,18.82,18.82,18.76,18.77,35927.0,16.3605,16.3605,16.3084,16.3171,35927.0
2015-11-20 12:25:00,18.78,18.82,18.77,18.82,22784.0,16.3258,16.3605,16.3171,16.3605,22784.0
2015-11-20 12:30:00,18.82,18.84,18.8,18.81,30064.0,16.3605,16.3779,16.3431,16.3518,30064.0
2015-11-20 12:35:00,18.82,18.87,18.82,18.86,14533.0,16.3605,16.404,16.3605,16.3953,14533.0
2015-11-20 12:40:00,18.86,18.89,18.86,18.87,12900.0,16.3953,16.4214,16.3953,16.404,12900.0
2015-11-20 12:45:00,18.88,18.88,18.84,18.85,9283.0,16.4127,16.4127,16.3779,16.3866,9283.0
2015-11-20 12:50:00,18.85,18.89,18.83,18.89,13699.0,16.3866,16.4214,16.3692,16.4214,13699.0
2015-11-20 12:55:00,18.89,18.89,18.86,18.86,7621.0,16.4214,16.4214,16.3953,16.3953,7621.0
2015-11-20 13:00:00,18.87,18.89,18.86,18.89,10169.0,16.404,16.4214,16.3953,16.4214,10169.0
2015-11-20 13:05:00,18.89,18.91,18.87,18.91,8900.0,16.4214,16.4388,16.404,16.4388,8900.0
2015-11-20 13:10:00,18.89,18.89,18.85,18.85,9333.0,16.4214,16.4214,16.3866,16.3866,9333.0
2015-11-20 13:15:00,18.85,18.85,18.82,18.83,11000.0,16.3866,16.3866,16.3605,16.3692,11000.0
2015-11-20 13:20:00,18.82,18.84,18.81,18.83,5793.0,16.3605,16.3779,16.3518,16.3692,5793.0
2015-11-20 13:25:00,18.82,18.82,18.81,18.81,12798.0,16.3605,16.3605,16.3518,16.3518,12798.0
2015-11-20 13:30:00,18.81,18.83,18.8,18.83,10800.0,16.3518,16.3692,16.3431,16.3692,10800.0
2015-11-20 13:35:00,18.83,18.88,18.83,18.85,9295.0,16.3692,16.4127,16.3692,16.3866,9295.0
2015-11-20 13:40:00,18.85,18.85,18.82,18.82,5900.0,16.3866,16.3866,16.3605,16.3605,5900.0
2015-11-20 13:45:00,18.83,18.83,18.79,18.79,8995.0,16.3692,16.3692,16.3344,16.3344,8995.0
2015-11-20 13:50:00,18.8,18.8,18.78,18.79,11100.0,16.3431,16.3431,16.3258,16.3344,11100.0
2015-11-20 13:55:00,18.79,18.8,18.77,18.78,13600.0,16.3344,16.3431,16.3171,16.3258,13600.0
2015-11-20 14:00:00,18.78,18.78,18.74,18.74,26736.0,16.3258,16.3258,16.291,16.291,26736.0
2015-11-20 14:05:00,18.74,18.74,18.71,18.73,12212.0,16.291,16.291,16.2649,16.2823,12212.0
2015-11-20 14:10:00,18.72,18.72,18.71,18.71,10700.0,16.2736,16.2736,16.2649,16.2649,10700.0
2015-11-20 14:15:00,18.71,18.73,18.71,18.73,19345.0,16.2649,16.2823,16.2649,16.2823,19345.0
2015-11-20 14:20:00,18.73,18.75,18.73,18.74,6891.0,16.2823,16.2997,16.2823,16.291,6891.0
2015-11-20 14:25:00,18.74,18.75,18.71,18.72,18707.0,16.291,16.2997,16.2649,16.2736,18707.0
2015-11-20 14:30:00,18.72,18.72,18.69,18.69,25165.0,16.2736,16.2736,16.2475,16.2475,25165.0
2015-11-20 14:35:00,18.69,18.69,18.67,18.67,8105.0,16.2475,16.2475,16.2301,16.2301,8105.0
2015-11-20 14:40:00,18.67,18.68,18.67,18.67,25406.0,16.2301,16.2388,16.2301,16.2301,25406.0
2015-11-20 14:45:00,18.67,18.67,18.67,18.67,8200.0,16.2301,16.2301,16.2301,16.2301,8200.0
2015-11-20 14:50:00,18.66,18.67,18.66,18.66,9155.0,16.2214,16.2301,16.2214,16.2214,9155.0
2015-11-20 14:55:00,18.67,18.67,18.66,18.67,6700.0,16.2301,16.2301,16.2214,16.2301,6700.0
2015-11-20 15:00:00,18.67,18.71,18.65,18.66,26227.0,16.2301,16.2649,16.2127,16.2214,26227.0
2015-11-20 15:05:00,18.66,18.66,18.64,18.66,22098.0,16.2214,16.2214,16.2041,16.2214,22098.0
2015-11-20 15:10:00,18.66,18.66,18.63,18.64,33123.0,16.2214,16.2214,16.1954,16.2041,33123.0
2015-11-20 15:15:00,18.64,18.65,18.6,18.63,31646.0,16.2041,16.2127,16.1693,16.1954,31646.0
2015-11-20 15:20:00,18.64,18.65,18.6,18.61,19255.0,16.2041,16.2127,16.1693,16.178,19255.0
2015-11-20 15:25:00,18.61,18.61,18.58,18.58,31910.0,16.178,16.178,16.1519,16.1519,31910.0
2015-11-20 15:30:00,18.58,18.61,18.58,18.59,32423.0,16.1519,16.178,16.1519,16.1606,32423.0
2015-11-20 15:35:00,18.59,18.79,18.59,18.71,65223.0,16.1606,16.3344,16.1606,16.2649,65223.0
2015-11-20 15:40:00,18.71,18.72,18.68,18.72,27642.0,16.2649,16.2736,16.2388,16.2736,27642.0
2015-11-20 15:45:00,18.71,18.72,18.7,18.7,31649.0,16.2649,16.2736,16.2562,16.2562,31649.0
2015-11-20 15:50:00,18.7,18.71,18.67,18.71,53863.0,16.2562,16.2649,16.2301,16.2649,53863.0
2015-11-20 15:55:00,18.72,18.85,18.71,18.81,418847.0,16.2736,16.3866,16.2649,16.3518,418847.0
2015-11-23 09:30:00,18.67,18.67,18.57,18.58,65286.0,16.2301,16.2301,16.1432,16.1519,65286.0
2015-11-23 09:35:00,18.62,18.64,18.59,18.59,28880.0,16.1867,16.2041,16.1606,16.1606,28880.0
2015-11-23 09:40:00,18.58,18.63,18.57,18.6,4319.0,16.1519,16.1954,16.1432,16.1693,4319.0
2015-11-23 09:45:00,18.59,18.77,18.59,18.68,25255.0,16.1606,16.3171,16.1606,16.2388,25255.0
2015-11-23 09:50:00,18.68,18.71,18.67,18.69,8768.0,16.2388,16.2649,16.2301,16.2475,8768.0
2015-11-23 09:55:00,18.69,18.73,18.66,18.66,7121.0,16.2475,16.2823,16.2214,16.2214,7121.0
2015-11-23 10:00:00,18.65,18.66,18.6,18.61,8300.0,16.2127,16.2214,16.1693,16.178,8300.0
2015-11-23 10:05:00,18.62,18.67,18.62,18.67,14740.0,16.1867,16.2301,16.1867,16.2301,14740.0
2015-11-23 10:10:00,18.67,18.7,18.64,18.65,21231.0,16.2301,16.2562,16.2041,16.2127,21231.0
2015-11-23 10:15:00,18.66,18.77,18.66,18.77,12500.0,16.2214,16.3171,16.2214,16.3171,12500.0
2015-11-23 10:20:00,18.77,18.77,18.69,18.77,8520.0,16.3171,16.3171,16.2475,16.3171,8520.0
2015-11-23 10:25:00,18.78,18.78,18.76,18.77,5642.0,16.3258,16.3258,16.3084,16.3171,5642.0
2015-11-23 10:30:00,18.79,18.8,18.72,18.74,21778.0,16.3344,16.3431,16.2736,16.291,21778.0
2015-11-23 10:35:00,18.74,18.74,18.69,18.7,20315.0,16.291,16.291,16.2475,16.2562,20315.0
2015-11-23 10:40:00,18.67,18.68,18.64,18.66,13898.0,16.2301,16.2388,16.2041,16.2214,13898.0
2015-11-23 10:45:00,18.68,18.7,18.68,18.69,4425.0,16.2388,16.2562,16.2388,16.2475,4425.0
2015-11-23 10:50:00,18.72,18.77,18.72,18.75,16881.0,16.2736,16.3171,16.2736,16.2997,16881.0
2015-11-23 10:55:00,18.75,18.75,18.7,18.71,13807.0,16.2997,16.2997,16.2562,16.2649,13807.0
2015-11-23 11:00:00,18.7,18.76,18.7,18.76,5853.0,16.2562,16.3084,16.2562,16.3084,5853.0
2015-11-23 11:05:00,18.75,18.79,18.74,18.78,7900.0,16.2997,16.3344,16.291,16.3258,7900.0
2015-11-23 11:10:00,18.76,18.81,18.76,18.79,7385.0,16.3084,16.3518,16.3084,16.3344,7385.0
2015-11-23 11:15:00,18.81,18.81,18.75,18.76,4670.0,16.3518,16.3518,16.2997,16.3084,4670.0
2015-11-23 11:20:00,18.75,18.8,18.75,18.77,13005.0,16.2997,16.3431,16.2997,16.3171,13005.0
2015-11-23 11:25:00,18.77,18.78,18.77,18.78,1900.0,16.3171,16.3258,16.3171,16.3258,1900.0
2015-11-23 11:30:00,18.8,18.8,18.78,18.8,8081.0,16.3431,16.3431,16.3258,16.3431,8081.0
2015-11-23 11:35:00,18.79,18.79,18.75,18.77,2875.0,16.3344,16.3344,16.2997,16.3171,2875.0
2015-11-23 11:40:00,18.77,18.79,18.77,18.78,4672.0,16.3171,16.3344,16.3171,16.3258,4672.0
2015-11-23 11:45:00,18.79,18.79,18.77,18.78,4630.0,16.3344,16.3344,16.3171,16.3258,4630.0
2015-11-23 11:50:00,18.79,18.79,18.79,18.79,2756.0,16.3344,16.3344,16.3344,16.3344,2756.0
2015-11-23 11:55:00,18.8,18.8,18.77,18.77,1700.0,16.3431,16.3431,16.3171,16.3171,1700.0
2015-11-23 12:00:00,18.74,18.75,18.73,18.75,1700.0,16.291,16.2997,16.2823,16.2997,1700.0
2015-11-23 12:05:00,18.75,18.75,18.71,18.73,2441.0,16.2997,16.2997,16.2649,16.2823,2441.0
2015-11-23 12:10:00,18.74,18.74,18.74,18.74,1600.0,16.291,16.291,16.291,16.291,1600.0
2015-11-23 12:15:00,18.73,18.73,18.72,18.72,300.0,16.2823,16.2823,16.2736,16.2736,300.0
2015-11-23 12:20:00,18.73,18.74,18.73,18.74,3005.0,16.2823,16.291,16.2823,16.291,3005.0
2015-11-23 12:25:00,18.75,18.75,18.74,18.75,4100.0,16.2997,16.2997,16.291,16.2997,4100.0
2015-11-23 12:30:00,18.75,18.75,18.73,18.75,2700.0,16.2997,16.2997,16.2823,16.2997,2700.0
2015-11-23 12:35:00,18.73,18.74,18.72,18.73,3759.0,16.2823,16.291,16.2736,16.2823,3759.0
2015-11-23 12:40:00,18.74,18.75,18.72,18.75,47147.0,16.291,16.2997,16.2736,16.2997,47147.0
2015-11-23 12:45:00,18.75,18.75,18.74,18.75,7404.0,16.2997,16.2997,16.291,16.2997,7404.0
2015-11-23 12:50:00,18.75,18.76,18.73,18.76,9275.0,16.2997,16.3084,16.2823,16.3084,9275.0
2015-11-23 12:55:00,18.77,18.81,18.77,18.8,8779.0,16.3171,16.3518,16.3171,16.3431,8779.0
2015-11-23 13:00:00,18.81,18.81,18.77,18.77,24115.0,16.3518,16.3518,16.3171,16.3171,24115.0
2015-11-23 13:05:00,18.78,18.78,18.75,18.78,15355.0,16.3258,16.3258,16.2997,16.3258,15355.0
2015-11-23 13:10:00,18.78,18.78,18.76,18.78,9387.0,16.3258,16.3258,16.3084,16.3258,9387.0
2015-11-23 13:15:00,18.77,18.8,18.76,18.77,23011.0,16.3171,16.3431,16.3084,16.3171,23011.0
2015-11-23 13:20:00,18.78,18.81,18.77,18.8,14881.0,16.3258,16.3518,16.3171,16.3431,14881.0
2015-11-23 13:25:00,18.8,18.81,18.8,18.8,2500.0,16.3431,16.3518,16.3431,16.3431,2500.0
2015-11-23 13:30:00,18.79,18.82,18.76,18.79,22480.0,16.3344,16.3605,16.3084,16.3344,22480.0
2015-11-23 13:35:00,18.78,18.78,18.75,18.77,24016.0,16.3258,16.3258,16.2997,16.3171,24016.0
2015-11-23 13:40:00,18.77,18.78,18.75,18.75,9200.0,16.3171,16.3258,16.2997,16.2997,9200.0
2015-11-23 13:45:00,18.75,18.76,18.74,18.74,20149.0,16.2997,16.3084,16.291,16.291,20149.0
2015-11-23 13:50:00,18.75,18.75,18.74,18.74,9436.0,16.2997,16.2997,16.291,16.291,9436.0
2015-11-23 13:55:00,18.75,18.77,18.74,18.76,30203.0,16.2997,16.3171,16.291,16.3084,30203.0
2015-11-23 14:00:00,18.77,18.77,18.74,18.75,27249.0,16.3171,16.3171,16.291,16.2997,27249.0
2015-11-23 14:05:00,18.75,18.77,18.74,18.76,23692.0,16.2997,16.3171,16.291,16.3084,23692.0
2015-11-23 14:10:00,18.76,18.77,18.73,18.76,23760.0,16.3084,16.3171,16.2823,16.3084,23760.0
2015-11-23 14:15:00,18.75,18.78,18.75,18.75,28477.0,16.2997,16.3258,16.2997,16.2997,28477.0
2015-11-23 14:20:00,18.74,18.74,18.68,18.71,19390.0,16.291,16.291,16.2388,16.2649,19390.0
2015-11-23 14:25:00,18.7,18.7,18.66,18.67,10458.0,16.2562,16.2562,16.2214,16.2301,10458.0
2015-11-23 14:30:00,18.67,18.69,18.67,18.67,22274.0,16.2301,16.2475,16.2301,16.2301,22274.0
2015-11-23 14:35:00,18.67,18.67,18.64,18.65,6495.0,16.2301,16.2301,16.2041,16.2127,6495.0
2015-11-23 14:40:00,18.66,18.67,18.65,18.65,26958.0,16.2214,16.2301,16.2127,16.2127,26958.0
2015-11-23 14:45:00,18.66,18.66,18.64,18.64,6585.0,16.2214,16.2214,16.2041,16.2041,6585.0
2015-11-23 14:50:00,18.64,18.66,18.64,18.66,8304.0,16.2041,16.2214,16.2041,16.2214,8304.0
2015-11-23 14:55:00,18.66,18.69,18.66,18.67,24012.0,16.2214,16.2475,16.2214,16.2301,24012.0
2015-11-23 15:00:00,18.67,18.68,18.65,18.67,23098.0,16.2301,16.2388,16.2127,16.2301,23098.0
2015-11-23 15:05:00,18.68,18.7,18.67,18.68,23300.0,16.2388,16.2562,16.2301,16.2388,23300.0
2015-11-23 15:10:00,18.68,18.7,18.68,18.68,18669.0,16.2388,16.2562,16.2388,16.2388,18669.0
2015-11-23 15:15:00,18.67,18.68,18.66,18.67,18646.0,16.2301,16.2388,16.2214,16.2301,18646.0
2015-11-23 15:20:00,18.67,18.67,18.66,18.66,2800.0,16.2301,16.2301,16.2214,16.2214,2800.0
2015-11-23 15:25:00,18.66,18.66,18.66,18.66,200.0,16.2214,16.2214,16.2214,16.2214,200.0
2015-11-23 15:30:00,18.66,18.69,18.66,18.68,4080.0,16.2214,16.2475,16.2214,16.2388,4080.0
2015-11-23 15:35:00,18.68,18.68,18.67,18.67,11812.0,16.2388,16.2388,16.2301,16.2301,11812.0
2015-11-23 15:40:00,18.67,18.68,18.67,18.67,6301.0,16.2301,16.2388,16.2301,16.2301,6301.0
2015-11-23 15:45:00,18.68,18.7,18.68,18.7,20241.0,16.2388,16.2562,16.2388,16.2562,20241.0
2015-11-23 15:50:00,18.7,18.7,18.69,18.69,13352.0,16.2562,16.2562,16.2475,16.2475,13352.0
2015-11-23 15:55:00,18.69,18.69,18.61,18.66,127462.0,16.2475,16.2475,16.178,16.2214,127462.0
2015-11-24 09:30:00,18.92,19.0,18.92,18.98,61177.0,16.4475,16.517,16.4475,16.4996,61177.0
2015-11-24 09:35:00,18.98,19.08,18.98,19.04,22404.0,16.4996,16.5866,16.4996,16.5518,22404.0
2015-11-24 09:40:00,19.03,19.09,19.03,19.08,6659.0,16.5431,16.5952,16.5431,16.5866,6659.0
2015-11-24 09:45:00,19.09,19.1,19.02,19.02,27791.0,16.5952,16.6039,16.5344,16.5344,27791.0
2015-11-24 09:50:00,19.02,19.03,18.97,18.99,24332.0,16.5344,16.5431,16.4909,16.5083,24332.0
2015-11-24 09:55:00,19.0,19.03,19.0,19.01,11868.0,16.517,16.5431,16.517,16.5257,11868.0
2015-11-24 10:00:00,19.0,19.07,19.0,19.07,20856.0,16.517,16.5779,16.517,16.5779,20856.0
2015-11-24 10:05:00,19.08,19.08,19.02,19.05,15799.0,16.5866,16.5866,16.5344,16.5605,15799.0
2015-11-24 10:10:00,19.03,19.03,18.98,18.98,23278.0,16.5431,16.5431,16.4996,16.4996,23278.0
2015-11-24 10:15:00,18.97,18.97,18.87,18.89,13972.0,16.4909,16.4909,16.404,16.4214,13972.0
2015-11-24 10:20:00,18.88,18.9,18.84,18.87,4527.0,16.4127,16.4301,16.3779,16.404,4527.0
2015-11-24 10:25:00,18.86,18.89,18.85,18.87,9032.0,16.3953,16.4214,16.3866,16.404,9032.0
2015-11-24 10:30:00,18.87,18.94,18.87,18.94,9265.0,16.404,16.4648,16.404,16.4648,9265.0
2015-11-24 10:35:00,18.95,18.99,18.95,18.99,22513.0,16.4735,16.5083,16.4735,16.5083,22513.0
2015-11-24 10:40:00,19.0,19.01,18.97,18.98,13449.0,16.517,16.5257,16.4909,16.4996,13449.0
2015-11-24 10:45:00,18.99,19.0,18.98,18.98,17163.0,16.5083,16.517,16.4996,16.4996,17163.0
2015-11-24 10:50:00,18.99,19.0,18.96,19.0,6380.0,16.5083,16.517,16.4822,16.517,6380.0
2015-11-24 10:55:00,19.0,19.05,19.0,19.04,10986.0,16.517,16.5605,16.517,16.5518,10986.0
2015-11-24 11:00:00,19.05,19.09,19.05,19.08,17075.0,16.5605,16.5952,16.5605,16.5866,17075.0
2015-11-24 11:05:00,19.09,19.1,19.06,19.07,10647.0,16.5952,16.6039,16.5692,16.5779,10647.0
2015-11-24 11:10:00,19.07,19.09,19.05,19.06,11435.0,16.5779,16.5952,16.5605,16.5692,11435.0
2015-11-24 11:15:00,19.07,19.08,19.05,19.06,5300.0,16.5779,16.5866,16.5605,16.5692,5300.0
2015-11-24 11:20:00,19.06,19.07,19.03,19.06,14292.0,16.5692,16.5779,16.5431,16.5692,14292.0
2015-11-24 11:25:00,19.07,19.07,19.06,19.07,3500.0,16.5779,16.5779,16.5692,16.5779,3500.0
2015-11-24 11:30:00,19.08,19.1,19.08,19.1,25143.0,16.5866,16.6039,16.5866,16.6039,25143.0
2015-11-24 11:35:00,19.1,19.11,19.09,19.1,16272.0,16.6039,16.6126,16.5952,16.6039,16272.0
2015-11-24 11:40:00,19.1,19.11,19.09,19.11,6855.0,16.6039,16.6126,16.5952,16.6126,6855.0
2015-11-24 11:45:00,19.13,19.14,19.11,19.13,4107.0,16.63,16.6387,16.6126,16.63,4107.0
2015-11-24 11:50:00,19.14,19.17,19.14,19.16,14261.0,16.6387,16.6648,16.6387,16.6561,14261.0
2015-11-24 11:55:00,19.16,19.17,19.14,19.15,23765.0,16.6561,16.6648,16.6387,16.6474,23765.0
2015-11-24 12:00:00,19.15,19.2,19.15,19.18,11939.0,16.6474,16.6909,16.6474,16.6735,11939.0
2015-11-24 12:05:00,19.2,19.25,19.2,19.23,12802.0,16.6909,16.7343,16.6909,16.7169,12802.0
2015-11-24 12:10:00,19.23,19.24,19.21,19.23,59783.0,16.7169,16.7256,16.6996,16.7169,59783.0
2015-11-24 12:15:00,19.24,19.24,19.21,19.22,25608.0,16.7256,16.7256,16.6996,16.7083,25608.0
2015-11-24 12:20:00,19.22,19.24,19.17,19.18,55020.0,16.7083,16.7256,16.6648,16.6735,55020.0
2015-11-24 12:25:00,19.19,19.22,19.19,19.22,37692.0,16.6822,16.7083,16.6822,16.7083,37692.0
2015-11-24 12:30:00,19.22,19.25,19.22,19.24,15188.0,16.7083,16.7343,16.7083,16.7256,15188.0
2015-11-24 12:35:00,19.25,19.26,19.25,19.26,9918.0,16.7343,16.743,16.7343,16.743,9918.0
2015-11-24 12:40:00,19.26,19.26,19.23,19.23,26639.0,16.743,16.743,16.7169,16.7169,26639.0
2015-11-24 12:45:00,19.23,19.25,19.21,19.23,22300.0,16.7169,16.7343,16.6996,16.7169,22300.0
2015-11-24 12:50:00,19.24,19.25,19.24,19.24,5552.0,16.7256,16.7343,16.7256,16.7256,5552.0
2015-11-24 12:55:00,19.25,19.25,19.23,19.23,3139.0,16.7343,16.7343,16.7169,16.7169,3139.0
2015-11-24 13:00:00,19.24,19.26,19.23,19.25,23950.0,16.7256,16.743,16.7169,16.7343,23950.0
2015-11-24 13:05:00,19.25,19.27,19.24,19.27,18517.0,16.7343,16.7517,16.7256,16.7517,18517.0
2015-11-24 13:10:00,19.27,19.27,19.25,19.26,8675.0,16.7517,16.7517,16.7343,16.743,8675.0
2015-11-24 13:15:00,19.26,19.26,19.21,19.23,41773.0,16.743,16.743,16.6996,16.7169,41773.0
2015-11-24 13:20:00,19.22,19.24,19.2,19.21,23691.0,16.7083,16.7256,16.6909,16.6996,23691.0
2015-11-24 13:25:00,19.2,19.2,19.17,19.18,6528.0,16.6909,16.6909,16.6648,16.6735,6528.0
2015-11-24 13:30:00,19.18,19.19,19.17,19.19,6600.0,16.6735,16.6822,16.6648,16.6822,6600.0
2015-11-24 13:35:00,19.2,19.21,19.19,19.21,7230.0,16.6909,16.6996,16.6822,16.6996,7230.0
2015-11-24 13:40:00,19.22,19.25,19.22,19.23,12889.0,16.7083,16.7343,16.7083,16.7169,12889.0
2015-11-24 13:45:00,19.22,19.24,19.22,19.24,6100.0,16.7083,16.7256,16.7083,16.7256,6100.0
2015-11-24 13:50:00,19.24,19.25,19.23,19.24,14330.0,16.7256,16.7343,16.7169,16.7256,14330.0
2015-11-24 13:55:00,19.25,19.27,19.25,19.27,29713.0,16.7343,16.7517,16.7343,16.7517,29713.0
2015-11-24 14:00:00,19.27,19.28,19.25,19.28,17257.0,16.7517,16.7604,16.7343,16.7604,17257.0
2015-11-24 14:05:00,19.28,19.29,19.27,19.29,25193.0,16.7604,16.7691,16.7517,16.7691,25193.0
2015-11-24 14:10:00,19.29,19.32,19.28,19.3,23700.0,16.7691,16.7952,16.7604,16.7778,23700.0
2015-11-24 14:15:00,19.31,19.34,19.3,19.34,15943.0,16.7865,16.8126,16.7778,16.8126,15943.0
2015-11-24 14:20:00,19.34,19.37,19.34,19.34,25285.0,16.8126,16.8387,16.8126,16.8126,25285.0
2015-11-24 14:25:00,19.35,19.36,19.35,19.36,17845.0,16.8213,16.83,16.8213,16.83,17845.0
2015-11-24 14:30:00,19.36,19.36,19.33,19.34,29265.0,16.83,16.83,16.8039,16.8126,29265.0
2015-11-24 14:35:00,19.35,19.36,19.35,19.36,10850.0,16.8213,16.83,16.8213,16.83,10850.0
2015-11-24 14:40:00,19.35,19.35,19.29,19.3,13538.0,16.8213,16.8213,16.7691,16.7778,13538.0
2015-11-24 14:45:00,19.31,19.32,19.3,19.3,18900.0,16.7865,16.7952,16.7778,16.7778,18900.0
2015-11-24 14:50:00,19.3,19.3,19.28,19.29,18775.0,16.7778,16.7778,16.7604,16.7691,18775.0
2015-11-24 14:55:00,19.3,19.31,19.29,19.31,18114.0,16.7778,16.7865,16.7691,16.7865,18114.0
2015-11-24 15:00:00,19.31,19.32,19.28,19.28,14785.0,16.7865,16.7952,16.7604,16.7604,14785.0
2015-11-24 15:05:00,19.29,19.3,19.29,19.3,3193.0,16.7691,16.7778,16.7691,16.7778,3193.0
2015-11-24 15:10:00,19.31,19.32,19.3,19.3,4009.0,16.7865,16.7952,16.7778,16.7778,4009.0
2015-11-24 15:15:00,19.3,19.32,19.3,19.3,23472.0,16.7778,16.7952,16.7778,16.7778,23472.0
2015-11-24 15:20:00,19.3,19.32,19.3,19.31,23782.0,16.7778,16.7952,16.7778,16.7865,23782.0
2015-11-24 15:25:00,19.32,19.33,19.3,19.32,21768.0,16.7952,16.8039,16.7778,16.7952,21768.0
2015-11-24 15:30:00,19.32,19.33,19.31,19.32,20524.0,16.7952,16.8039,16.7865,16.7952,20524.0
2015-11-24 15:35:00,19.32,19.32,19.29,19.3,30845.0,16.7952,16.7952,16.7691,16.7778,30845.0
2015-11-24 15:40:00,19.3,19.3,19.26,19.27,43063.0,16.7778,16.7778,16.743,16.7517,43063.0
2015-11-24 15:45:00,19.26,19.28,19.25,19.25,36076.0,16.743,16.7604,16.7343,16.7343,36076.0
2015-11-24 15:50:00,19.25,19.26,19.23,19.24,14667.0,16.7343,16.743,16.7169,16.7256,14667.0
2015-11-24 15:55:00,19.24,19.24,19.12,19.15,358241.0,16.7256,16.7256,16.6213,16.6474,358241.0
2015-11-25 09:30:00,18.93,18.99,18.81,18.9,85385.0,16.4562,16.5083,16.3518,16.4301,85385.0
2015-11-25 09:35:00,18.89,18.91,18.84,18.91,25600.0,16.4214,16.4388,16.3779,16.4388,25600.0
2015-11-25 09:40:00,18.9,18.9,18.81,18.86,31362.0,16.4301,16.4301,16.3518,16.3953,31362.0
2015-11-25 09:45:00,18.88,18.96,18.84,18.96,21713.0,16.4127,16.4822,16.3779,16.4822,21713.0
2015-11-25 09:50:00,18.96,19.03,18.95,19.02,28165.0,16.4822,16.5431,16.4735,16.5344,28165.0
2015-11-25 09:55:00,19.01,19.02,18.97,18.97,13538.0,16.5257,16.5344,16.4909,16.4909,13538.0
2015-11-25 10:00:00,18.97,18.98,18.91,18.93,8387.0,16.4909,16.4996,16.4388,16.4562,8387.0
2015-11-25 10:05:00,18.94,18.98,18.91,18.98,25421.0,16.4648,16.4996,16.4388,16.4996,25421.0
2015-11-25 10:10:00,18.98,18.99,18.95,18.99,8803.0,16.4996,16.5083,16.4735,16.5083,8803.0
2015-11-25 10:15:00,18.98,19.01,18.98,19.01,2700.0,16.4996,16.5257,16.4996,16.5257,2700.0
2015-11-25 10:20:00,19.0,19.0,18.97,18.99,25852.0,16.517,16.517,16.4909,16.5083,25852.0
2015-11-25 10:25:00,18.98,18.99,18.97,18.99,11739.0,16.4996,16.5083,16.4909,16.5083,11739.0
2015-11-25 10:30:00,18.98,19.0,18.96,18.99,13768.0,16.4996,16.517,16.4822,16.5083,13768.0
2015-11-25 10:35:00,18.99,19.01,18.96,19.0,20203.0,16.5083,16.5257,16.4822,16.517,20203.0
2015-11-25 10:40:00,19.0,19.03,18.99,19.03,17435.0,16.517,16.5431,16.5083,16.5431,17435.0
2015-11-25 10:45:00,19.03,19.09,19.03,19.06,19958.0,16.5431,16.5952,16.5431,16.5692,19958.0
2015-11-25 10:50:00,19.07,19.14,19.07,19.14,16603.0,16.5779,16.6387,16.5779,16.6387,16603.0
2015-11-25 10:55:00,19.15,19.15,19.09,19.12,6108.0,16.6474,16.6474,16.5952,16.6213,6108.0
2015-11-25 11:00:00,19.13,19.25,19.13,19.24,22468.0,16.63,16.7343,16.63,16.7256,22468.0
2015-11-25 11:05:00,19.24,19.28,19.24,19.24,11800.0,16.7256,16.7604,16.7256,16.7256,11800.0
2015-11-25 11:10:00,19.21,19.22,19.19,19.22,6157.0,16.6996,16.7083,16.6822,16.7083,6157.0
2015-11-25 11:15:00,19.22,19.23,19.21,19.21,5100.0,16.7083,16.7169,16.6996,16.6996,5100.0
2015-11-25 11:20:00,19.2,19.22,19.2,19.21,23031.0,16.6909,16.7083,16.6909,16.6996,23031.0
2015-11-25 11:25:00,19.21,19.23,19.21,19.23,2000.0,16.6996,16.7169,16.6996,16.7169,2000.0
2015-11-25 11:30:00,19.23,19.24,19.21,19.22,9359.0,16.7169,16.7256,16.6996,16.7083,9359.0
2015-11-25 11:35:00,19.21,19.22,19.2,19.22,12759.0,16.6996,16.7083,16.6909,16.7083,12759.0
2015-11-25 11:40:00,19.2,19.24,19.2,19.24,2900.0,16.6909,16.7256,16.6909,16.7256,2900.0
2015-11-25 11:45:00,19.24,19.29,19.24,19.29,29309.0,16.7256,16.7691,16.7256,16.7691,29309.0
2015-11-25 11:50:00,19.29,19.31,19.28,19.28,9122.0,16.7691,16.7865,16.7604,16.7604,9122.0
2015-11-25 11:55:00,19.27,19.28,19.25,19.28,19981.0,16.7517,16.7604,16.7343,16.7604,19981.0
2015-11-25 12:00:00,19.29,19.29,19.24,19.25,11078.0,16.7691,16.7691,16.7256,16.7343,11078.0
2015-11-25 12:05:00,19.25,19.26,19.24,19.25,14585.0,16.7343,16.743,16.7256,16.7343,14585.0
2015-11-25 12:10:00,19.25,19.26,19.22,19.22,11700.0,16.7343,16.743,16.7083,16.7083,11700.0
2015-11-25 12:15:00,19.21,19.23,19.2,19.2,5746.0,16.6996,16.7169,16.6909,16.6909,5746.0
2015-11-25 12:20:00,19.21,19.21,19.16,19.16,5542.0,16.6996,16.6996,16.6561,16.6561,5542.0
2015-11-25 12:25:00,19.16,19.18,19.11,19.11,9888.0,16.6561,16.6735,16.6126,16.6126,9888.0
2015-11-25 12:30:00,19.11,19.11,19.1,19.1,3247.0,16.6126,16.6126,16.6039,16.6039,3247.0
2015-11-25 12:35:00,19.1,19.13,19.1,19.13,19712.0,16.6039,16.63,16.6039,16.63,19712.0
2015-11-25 12:40:00,19.13,19.14,19.12,19.12,4609.0,16.63,16.6387,16.6213,16.6213,4609.0
2015-11-25 12:45:00,19.13,19.13,19.11,19.11,8768.0,16.63,16.63,16.6126,16.6126,8768.0
2015-11-25 12:50:00,19.11,19.12,19.1,19.1,1829.0,16.6126,16.6213,16.6039,16.6039,1829.0
2015-11-25 12:55:00,19.09,19.11,19.09,19.11,4695.0,16.5952,16.6126,16.5952,16.6126,4695.0
2015-11-25 13:00:00,19.11,19.14,19.11,19.14,2000.0,16.6126,16.6387,16.6126,16.6387,2000.0
2015-11-25 13:05:00,19.15,19.17,19.14,19.15,23392.0,16.6474,16.6648,16.6387,16.6474,23392.0
2015-11-25 13:10:00,19.16,19.17,19.16,19.17,1875.0,16.6561,16.6648,16.6561,16.6648,1875.0
2015-11-25 13:15:00,19.18,19.18,19.16,19.16,1595.0,16.6735,16.6735,16.6561,16.6561,1595.0
2015-11-25 13:20:00,19.15,19.19,19.15,19.17,4681.0,16.6474,16.6822,16.6474,16.6648,4681.0
2015-11-25 13:25:00,19.18,19.18,19.1,19.11,5100.0,16.6735,16.6735,16.6039,16.6126,5100.0
2015-11-25 13:30:00,19.1,19.11,19.08,19.08,3596.0,16.6039,16.6126,16.5866,16.5866,3596.0
2015-11-25 13:35:00,19.06,19.07,19.04,19.05,7231.0,16.5692,16.5779,16.5518,16.5605,7231.0
2015-11-25 13:40:00,19.05,19.05,19.01,19.04,10729.0,16.5605,16.5605,16.5257,16.5518,10729.0
2015-11-25 13:45:00,19.05,19.06,19.01,19.06,6600.0,16.5605,16.5692,16.5257,16.5692,6600.0
2015-11-25 13:50:00,19.06,19.06,19.06,19.06,3246.0,16.5692,16.5692,16.5692,16.5692,3246.0
2015-11-25 13:55:00,19.07,19.13,19.07,19.13,3269.0,16.5779,16.63,16.5779,16.63,3269.0
2015-11-25 14:00:00,19.13,19.15,19.12,19.12,6350.0,16.63,16.6474,16.6213,16.6213,6350.0
2015-11-25 14:05:00,19.12,19.12,19.06,19.06,4028.0,16.6213,16.6213,16.5692,16.5692,4028.0
2015-11-25 14:10:00,19.06,19.08,19.05,19.08,21666.0,16.5692,16.5866,16.5605,16.5866,21666.0
2015-11-25 14:15:00,19.07,19.1,19.06,19.08,8516.0,16.5779,16.6039,16.5692,16.5866,8516.0
2015-11-25 14:20:00,19.1,19.13,19.1,19.13,7800.0,16.6039,16.63,16.6039,16.63,7800.0
2015-11-25 14:25:00,19.11,19.11,19.09,19.09,12195.0,16.6126,16.6126,16.5952,16.5952,12195.0
2015-11-25 14:30:00,19.09,19.09,19.07,19.09,3734.0,16.5952,16.5952,16.5779,16.5952,3734.0
2015-11-25 14:35:00,19.09,19.09,19.08,19.08,7656.0,16.5952,16.5952,16.5866,16.5866,7656.0
2015-11-25 14:40:00,19.07,19.07,19.06,19.06,3200.0,16.5779,16.5779,16.5692,16.5692,3200.0
2015-11-25 14:45:00,19.06,19.06,19.04,19.05,8050.0,16.5692,16.5692,16.5518,16.5605,8050.0
2015-11-25 14:50:00,19.05,19.06,19.04,19.06,4400.0,16.5605,16.5692,16.5518,16.5692,4400.0
2015-11-25 14:55:00,19.05,19.08,19.05,19.08,2050.0,16.5605,16.5866,16.5605,16.5866,2050.0
2015-11-25 15:00:00,19.08,19.12,19.08,19.11,3009.0,16.5866,16.6213,16.5866,16.6126,3009.0
2015-11-25 15:05:00,19.12,19.18,19.12,19.16,10880.0,16.6213,16.6735,16.6213,16.6561,10880.0
2015-11-25 15:10:00,19.14,19.14,19.11,19.12,2684.0,16.6387,16.6387,16.6126,16.6213,2684.0
2015-11-25 15:15:00,19.12,19.12,19.08,19.09,6615.0,16.6213,16.6213,16.5866,16.5952,6615.0
2015-11-25 15:20:00,19.09,19.09,19.08,19.08,700.0,16.5952,16.5952,16.5866,16.5866,700.0
2015-11-25 15:25:00,19.07,19.08,19.06,19.08,2354.0,16.5779,16.5866,16.5692,16.5866,2354.0
2015-11-25 15:30:00,19.09,19.09,19.08,19.09,3096.0,16.5952,16.5952,16.5866,16.5952,3096.0
2015-11-25 15:35:00,19.1,19.12,19.09,19.09,5961.0,16.6039,16.6213,16.5952,16.5952,5961.0
2015-11-25 15:40:00,19.1,19.1,19.08,19.09,3293.0,16.6039,16.6039,16.5866,16.5952,3293.0
2015-11-25 15:45:00,19.09,19.1,19.08,19.08,6860.0,16.5952,16.6039,16.5866,16.5866,6860.0
2015-11-25 15:50:00,19.08,19.09,19.03,19.04,11877.0,16.5866,16.5952,16.5431,16.5518,11877.0
2015-11-25 15:55:00,19.03,19.17,19.03,19.15,118499.0,16.5431,16.6648,16.5431,16.6474,118499.0
2015-11-27 09:30:00,18.52,18.93,18.52,18.82,117419.0,16.0997,16.4562,16.0997,16.3605,117419.0
2015-11-27 09:35:00,18.81,18.83,18.7,18.75,45942.0,16.3518,16.3692,16.2562,16.2997,45942.0
2015-11-27 09:40:00,18.76,18.81,18.75,18.76,19594.0,16.3084,16.3518,16.2997,16.3084,19594.0
2015-11-27 09:45:00,18.75,18.75,18.7,18.75,20123.0,16.2997,16.2997,16.2562,16.2997,20123.0
2015-11-27 09:50:00,18.74,18.75,18.71,18.72,26495.0,16.291,16.2997,16.2649,16.2736,26495.0
2015-11-27 09:55:00,18.72,18.72,18.68,18.7,28777.0,16.2736,16.2736,16.2388,16.2562,28777.0
2015-11-27 10:00:00,18.7,18.75,18.69,18.72,38810.0,16.2562,16.2997,16.2475,16.2736,38810.0
2015-11-27 10:05:00,18.72,18.72,18.7,18.71,19298.0,16.2736,16.2736,16.2562,16.2649,19298.0
2015-11-27 10:10:00,18.71,18.72,18.67,18.67,15820.0,16.2649,16.2736,16.2301,16.2301,15820.0
2015-11-27 10:15:00,18.67,18.68,18.65,18.67,20466.0,16.2301,16.2388,16.2127,16.2301,20466.0
2015-11-27 10:20:00,18.67,18.68,18.64,18.64,13255.0,16.2301,16.2388,16.2041,16.2041,13255.0
2015-11-27 10:25:00,18.64,18.64,18.61,18.61,25191.0,16.2041,16.2041,16.178,16.178,25191.0
2015-11-27 10:30:00,18.61,18.62,18.6,18.61,36895.0,16.178,16.1867,16.1693,16.178,36895.0
2015-11-27 10:35:00,18.61,18.61,18.6,18.6,20700.0,16.178,16.178,16.1693,16.1693,20700.0
2015-11-27 10:40:00,18.6,18.63,18.6,18.63,39902.0,16.1693,16.1954,16.1693,16.1954,39902.0
2015-11-27 10:45:00,18.62,18.64,18.62,18.63,17700.0,16.1867,16.2041,16.1867,16.1954,17700.0
2015-11-27 10:50:00,18.62,18.62,18.6,18.6,5300.0,16.1867,16.1867,16.1693,16.1693,5300.0
2015-11-27 10:55:00,18.6,18.6,18.57,18.57,33236.0,16.1693,16.1693,16.1432,16.1432,33236.0
2015-11-27 11:00:00,18.58,18.59,18.55,18.56,8900.0,16.1519,16.1606,16.1258,16.1345,8900.0
2015-11-27 11:05:00,18.56,18.6,18.55,18.6,36381.0,16.1345,16.1693,16.1258,16.1693,36381.0
2015-11-27 11:10:00,18.6,18.63,18.6,18.6,6713.0,16.1693,16.1954,16.1693,16.1693,6713.0
2015-11-27 11:15:00,18.6,18.6,18.59,18.6,8500.0,16.1693,16.1693,16.1606,16.1693,8500.0
2015-11-27 11:20:00,18.6,18.63,18.6,18.62,8600.0,16.1693,16.1954,16.1693,16.1867,8600.0
2015-11-27 11:25:00,18.62,18.62,18.6,18.61,7109.0,16.1867,16.1867,16.1693,16.178,7109.0
2015-11-27 11:30:00,18.61,18.61,18.6,18.61,9313.0,16.178,16.178,16.1693,16.178,9313.0
2015-11-27 11:35:00,18.62,18.65,18.61,18.61,7099.0,16.1867,16.2127,16.178,16.178,7099.0
2015-11-27 11:40:00,18.61,18.68,18.61,18.62,16197.0,16.178,16.2388,16.178,16.1867,16197.0
2015-11-27 11:45:00,18.61,18.63,18.61,18.61,5939.0,16.178,16.1954,16.178,16.178,5939.0
2015-11-27 11:50:00,18.61,18.64,18.6,18.62,9400.0,16.178,16.2041,16.1693,16.1867,9400.0
2015-11-27 11:55:00,18.62,18.63,18.61,18.61,8810.0,16.1867,16.1954,16.178,16.178,8810.0
2015-11-27 12:00:00,18.61,18.63,18.61,18.62,8929.0,16.178,16.1954,16.178,16.1867,8929.0
2015-11-27 12:05:00,18.61,18.61,18.6,18.6,5234.0,16.178,16.178,16.1693,16.1693,5234.0
2015-11-27 12:10:00,18.6,18.61,18.6,18.61,6300.0,16.1693,16.178,16.1693,16.178,6300.0
2015-11-27 12:15:00,18.6,18.63,18.6,18.61,18420.0,16.1693,16.1954,16.1693,16.178,18420.0
2015-11-27 12:20:00,18.61,18.61,18.6,18.6,9594.0,16.178,16.178,16.1693,16.1693,9594.0
2015-11-27 12:25:00,18.59,18.64,18.59,18.64,18529.0,16.1606,16.2041,16.1606,16.2041,18529.0
2015-11-27 12:30:00,18.64,18.69,18.64,18.69,11571.0,16.2041,16.2475,16.2041,16.2475,11571.0
2015-11-27 12:35:00,18.68,18.75,18.68,18.73,21940.0,16.2388,16.2997,16.2388,16.2823,21940.0
2015-11-27 12:40:00,18.73,18.74,18.72,18.72,11694.0,16.2823,16.291,16.2736,16.2736,11694.0
2015-11-27 12:45:00,18.73,18.74,18.7,18.71,21847.0,16.2823,16.291,16.2562,16.2649,21847.0
2015-11-27 12:50:00,18.71,18.74,18.71,18.74,12754.0,16.2649,16.291,16.2649,16.291,12754.0
2015-11-27 12:55:00,18.73,18.76,18.68,18.75,258528.0,16.2823,16.3084,16.2388,16.2997,258528.0
2015-11-30 09:30:00,18.69,18.85,18.69,18.78,75329.0,16.2475,16.3866,16.2475,16.3258,75329.0
2015-11-30 09:35:00,18.78,18.82,18.77,18.78,19188.0,16.3258,16.3605,16.3171,16.3258,19188.0
2015-11-30 09:40:00,18.78,18.87,18.77,18.86,45283.0,16.3258,16.404,16.3171,16.3953,45283.0
2015-11-30 09:45:00,18.86,18.89,18.85,18.89,15960.0,16.3953,16.4214,16.3866,16.4214,15960.0
2015-11-30 09:50:00,18.9,18.95,18.86,18.86,22506.0,16.4301,16.4735,16.3953,16.3953,22506.0
2015-11-30 09:55:00,18.86,18.88,18.86,18.87,5651.0,16.3953,16.4127,16.3953,16.404,5651.0
2015-11-30 10:00:00,18.87,18.98,18.87,18.97,17208.0,16.404,16.4996,16.404,16.4909,17208.0
2015-11-30 10:05:00,18.97,19.01,18.95,18.98,12004.0,16.4909,16.5257,16.4735,16.4996,12004.0
2015-11-30 10:10:00,18.97,18.98,18.92,18.95,10685.0,16.4909,16.4996,16.4475,16.4735,10685.0
2015-11-30 10:15:00,18.96,18.96,18.91,18.93,11994.0,16.4822,16.4822,16.4388,16.4562,11994.0
2015-11-30 10:20:00,18.95,18.99,18.95,18.98,20707.0,16.4735,16.5083,16.4735,16.4996,20707.0
2015-11-30 10:25:00,18.98,18.98,18.93,18.94,7006.0,16.4996,16.4996,16.4562,16.4648,7006.0
2015-11-30 10:30:00,18.94,18.97,18.93,18.97,5309.0,16.4648,16.4909,16.4562,16.4909,5309.0
2015-11-30 10:35:00,18.97,18.97,18.93,18.95,35947.0,16.4909,16.4909,16.4562,16.4735,35947.0
2015-11-30 10:40:00,18.96,18.98,18.95,18.97,13560.0,16.4822,16.4996,16.4735,16.4909,13560.0
2015-11-30 10:45:00,18.97,19.0,18.97,19.0,13430.0,16.4909,16.517,16.4909,16.517,13430.0
2015-11-30 10:50:00,19.0,19.0,18.91,18.91,10337.0,16.517,16.517,16.4388,16.4388,10337.0
2015-11-30 10:55:00,18.92,18.93,18.89,18.92,8854.0,16.4475,16.4562,16.4214,16.4475,8854.0
2015-11-30 11:00:00,18.91,18.92,18.87,18.92,29188.0,16.4388,16.4475,16.404,16.4475,29188.0
2015-11-30 11:05:00,18.93,18.99,18.93,18.96,9216.0,16.4562,16.5083,16.4562,16.4822,9216.0
2015-11-30 11:10:00,18.97,18.99,18.97,18.98,14707.0,16.4909,16.5083,16.4909,16.4996,14707.0
2015-11-30 11:15:00,18.98,18.98,18.94,18.95,24723.0,16.4996,16.4996,16.4648,16.4735,24723.0
2015-11-30 11:20:00,18.96,18.99,18.96,18.96,8016.0,16.4822,16.5083,16.4822,16.4822,8016.0
2015-11-30 11:25:00,18.95,18.98,18.93,18.95,13339.0,16.4735,16.4996,16.4562,16.4735,13339.0
2015-11-30 11:30:00,18.95,18.98,18.94,18.96,23931.0,16.4735,16.4996,16.4648,16.4822,23931.0
2015-11-30 11:35:00,18.97,18.99,18.97,18.99,15452.0,16.4909,16.5083,16.4909,16.5083,15452.0
2015-11-30 11:40:00,18.99,19.0,18.97,19.0,9951.0,16.5083,16.517,16.4909,16.517,9951.0
2015-11-30 11:45:00,18.99,19.01,18.99,19.0,25505.0,16.5083,16.5257,16.5083,16.517,25505.0
2015-11-30 11:50:00,18.99,19.0,18.97,18.99,17019.0,16.5083,16.517,16.4909,16.5083,17019.0
2015-11-30 11:55:00,18.99,18.99,18.97,18.97,6100.0,16.5083,16.5083,16.4909,16.4909,6100.0
2015-11-30 12:00:00,18.96,18.99,18.96,18.98,36773.0,16.4822,16.5083,16.4822,16.4996,36773.0
2015-11-30 12:05:00,18.99,19.01,18.98,18.99,21827.0,16.5083,16.5257,16.4996,16.5083,21827.0
2015-11-30 12:10:00,18.99,19.0,18.99,18.99,13062.0,16.5083,16.517,16.5083,16.5083,13062.0
2015-11-30 12:15:00,18.99,19.0,18.99,19.0,1800.0,16.5083,16.517,16.5083,16.517,1800.0
2015-11-30 12:20:00,19.0,19.0,18.99,18.99,9300.0,16.517,16.517,16.5083,16.5083,9300.0
2015-11-30 12:25:00,18.99,19.0,18.98,18.98,6601.0,16.5083,16.517,16.4996,16.4996,6601.0
2015-11-30 12:30:00,18.98,18.98,18.96,18.96,6226.0,16.4996,16.4996,16.4822,16.4822,6226.0
2015-11-30 12:35:00,18.96,18.97,18.93,18.93,8950.0,16.4822,16.4909,16.4562,16.4562,8950.0
2015-11-30 12:40:00,18.93,18.95,18.93,18.95,6323.0,16.4562,16.4735,16.4562,16.4735,6323.0
2015-11-30 12:45:00,18.94,18.94,18.92,18.93,15812.0,16.4648,16.4648,16.4475,16.4562,15812.0
2015-11-30 12:50:00,18.92,18.92,18.92,18.92,1000.0,16.4475,16.4475,16.4475,16.4475,1000.0
2015-11-30 12:55:00,18.92,18.92,18.92,18.92,2300.0,16.4475,16.4475,16.4475,16.4475,2300.0
2015-11-30 13:00:00,18.91,18.93,18.91,18.93,4300.0,16.4388,16.4562,16.4388,16.4562,4300.0
2015-11-30 13:05:00,18.93,19.01,18.93,18.98,37745.0,16.4562,16.5257,16.4562,16.4996,37745.0
2015-11-30 13:10:00,18.98,18.99,18.98,18.98,4300.0,16.4996,16.5083,16.4996,16.4996,4300.0
2015-11-30 13:15:00,18.98,18.98,18.98,18.98,4353.0,16.4996,16.4996,16.4996,16.4996,4353.0
2015-11-30 13:20:00,18.97,18.97,18.97,18.97,5200.0,16.4909,16.4909,16.4909,16.4909,5200.0
2015-11-30 13:25:00,18.97,18.98,18.97,18.97,9400.0,16.4909,16.4996,16.4909,16.4909,9400.0
2015-11-30 13:30:00,18.98,18.98,18.97,18.97,2500.0,16.4996,16.4996,16.4909,16.4909,2500.0
2015-11-30 13:35:00,18.98,18.98,18.95,18.95,4649.0,16.4996,16.4996,16.4735,16.4735,4649.0
2015-11-30 13:40:00,18.96,18.97,18.94,18.96,9063.0,16.4822,16.4909,16.4648,16.4822,9063.0
2015-11-30 13:45:00,18.95,18.96,18.95,18.96,2600.0,16.4735,16.4822,16.4735,16.4822,2600.0
2015-11-30 13:50:00,18.96,18.96,18.95,18.96,4900.0,16.4822,16.4822,16.4735,16.4822,4900.0
2015-11-30 13:55:00,18.96,18.97,18.96,18.97,4132.0,16.4822,16.4909,16.4822,16.4909,4132.0
2015-11-30 14:00:00,18.97,19.01,18.97,19.01,5700.0,16.4909,16.5257,16.4909,16.5257,5700.0
2015-11-30 14:05:00,19.0,19.02,18.98,18.98,41572.0,16.517,16.5344,16.4996,16.4996,41572.0
2015-11-30 14:10:00,19.0,19.0,18.99,18.99,10070.0,16.517,16.517,16.5083,16.5083,10070.0
2015-11-30 14:15:00,18.98,18.98,18.97,18.98,5987.0,16.4996,16.4996,16.4909,16.4996,5987.0
2015-11-30 14:20:00,18.99,18.99,18.98,18.98,5374.0,16.5083,16.5083,16.4996,16.4996,5374.0
2015-11-30 14:25:00,18.98,18.98,18.91,18.93,12195.0,16.4996,16.4996,16.4388,16.4562,12195.0
2015-11-30 14:30:00,18.93,18.94,18.92,18.94,8323.0,16.4562,16.4648,16.4475,16.4648,8323.0
2015-11-30 14:35:00,18.94,18.94,18.93,18.94,4779.0,16.4648,16.4648,16.4562,16.4648,4779.0
2015-11-30 14:40:00,18.93,18.95,18.93,18.95,5058.0,16.4562,16.4735,16.4562,16.4735,5058.0
2015-11-30 14:45:00,18.95,18.95,18.92,18.92,12211.0,16.4735,16.4735,16.4475,16.4475,12211.0
2015-11-30 14:50:00,18.93,18.93,18.88,18.89,11621.0,16.4562,16.4562,16.4127,16.4214,11621.0
2015-11-30 14:55:00,18.89,18.91,18.89,18.89,21342.0,16.4214,16.4388,16.4214,16.4214,21342.0
2015-11-30 15:00:00,18.88,18.89,18.86,18.89,15197.0,16.4127,16.4214,16.3953,16.4214,15197.0
2015-11-30 15:05:00,18.89,18.89,18.89,18.89,1700.0,16.4214,16.4214,16.4214,16.4214,1700.0
2015-11-30 15:10:00,18.9,18.92,18.9,18.92,7904.0,16.4301,16.4475,16.4301,16.4475,7904.0
2015-11-30 15:15:00,18.92,18.92,18.92,18.92,1300.0,16.4475,16.4475,16.4475,16.4475,1300.0
2015-11-30 15:20:00,18.92,18.94,18.92,18.93,7100.0,16.4475,16.4648,16.4475,16.4562,7100.0
2015-11-30 15:25:00,18.94,18.94,18.91,18.91,16510.0,16.4648,16.4648,16.4388,16.4388,16510.0
2015-11-30 15:30:00,18.9,18.9,18.88,18.89,16762.0,16.4301,16.4301,16.4127,16.4214,16762.0
2015-11-30 15:35:00,18.88,18.88,18.87,18.87,4757.0,16.4127,16.4127,16.404,16.404,4757.0
2015-11-30 15:40:00,18.88,18.9,18.88,18.9,7300.0,16.4127,16.4301,16.4127,16.4301,7300.0
2015-11-30 15:45:00,18.9,18.9,18.89,18.9,7845.0,16.4301,16.4301,16.4214,16.4301,7845.0
2015-11-30 15:50:00,18.89,18.9,18.87,18.9,17226.0,16.4214,16.4301,16.404,16.4301,17226.0
2015-11-30 15:55:00,18.91,18.93,18.9,18.92,52140.0,16.4388,16.4562,16.4301,16.4475,52140.0
2015-12-01 09:30:00,19.07,19.09,19.02,19.02,33086.0,16.5779,16.5952,16.5344,16.5344,33086.0
2015-12-01 09:35:00,19.02,19.02,18.98,19.01,8107.0,16.5344,16.5344,16.4996,16.5257,8107.0
2015-12-01 09:40:00,19.01,19.05,18.99,18.99,14056.0,16.5257,16.5605,16.5083,16.5083,14056.0
2015-12-01 09:45:00,18.99,19.05,18.95,18.98,69147.0,16.5083,16.5605,16.4735,16.4996,69147.0
2015-12-01 09:50:00,18.99,19.0,18.95,18.95,87237.0,16.5083,16.517,16.4735,16.4735,87237.0
2015-12-01 09:55:00,18.95,18.99,18.94,18.94,7546.0,16.4735,16.5083,16.4648,16.4648,7546.0
2015-12-01 10:00:00,18.94,19.06,18.94,19.06,21081.0,16.4648,16.5692,16.4648,16.5692,21081.0
2015-12-01 10:05:00,19.07,19.14,19.07,19.1,18091.0,16.5779,16.6387,16.5779,16.6039,18091.0
2015-12-01 10:10:00,19.11,19.15,19.11,19.11,24298.0,16.6126,16.6474,16.6126,16.6126,24298.0
2015-12-01 10:15:00,19.1,19.13,19.09,19.11,22016.0,16.6039,16.63,16.5952,16.6126,22016.0
2015-12-01 10:20:00,19.11,19.11,19.08,19.09,9704.0,16.6126,16.6126,16.5866,16.5952,9704.0
2015-12-01 10:25:00,19.09,19.1,19.08,19.1,6151.0,16.5952,16.6039,16.5866,16.6039,6151.0
2015-12-01 10:30:00,19.09,19.09,19.04,19.04,9092.0,16.5952,16.5952,16.5518,16.5518,9092.0
2015-12-01 10:35:00,19.02,19.03,18.98,18.99,4200.0,16.5344,16.5431,16.4996,16.5083,4200.0
2015-12-01 10:40:00,18.99,18.99,18.95,18.96,9722.0,16.5083,16.5083,16.4735,16.4822,9722.0
2015-12-01 10:45:00,18.96,19.0,18.93,19.0,9258.0,16.4822,16.517,16.4562,16.517,9258.0
2015-12-01 10:50:00,18.99,19.0,18.97,18.98,1700.0,16.5083,16.517,16.4909,16.4996,1700.0
2015-12-01 10:55:00,18.98,18.99,18.97,18.98,3954.0,16.4996,16.5083,16.4909,16.4996,3954.0
2015-12-01 11:00:00,18.98,18.99,18.95,18.98,5605.0,16.4996,16.5083,16.4735,16.4996,5605.0
2015-12-01 11:05:00,18.98,19.01,18.98,19.0,3700.0,16.4996,16.5257,16.4996,16.517,3700.0
2015-12-01 11:10:00,19.0,19.02,19.0,19.01,5089.0,16.517,16.5344,16.517,16.5257,5089.0
2015-12-01 11:15:00,19.01,19.02,19.0,19.02,6981.0,16.5257,16.5344,16.517,16.5344,6981.0
2015-12-01 11:20:00,19.02,19.03,19.01,19.03,16799.0,16.5344,16.5431,16.5257,16.5431,16799.0
2015-12-01 11:25:00,19.02,19.04,19.02,19.04,1300.0,16.5344,16.5518,16.5344,16.5518,1300.0
2015-12-01 11:30:00,19.03,19.11,19.03,19.1,15316.0,16.5431,16.6126,16.5431,16.6039,15316.0
2015-12-01 11:35:00,19.07,19.09,19.07,19.09,6800.0,16.5779,16.5952,16.5779,16.5952,6800.0
2015-12-01 11:40:00,19.09,19.09,19.08,19.09,13795.0,16.5952,16.5952,16.5866,16.5952,13795.0
2015-12-01 11:45:00,19.09,19.09,19.08,19.08,2081.0,16.5952,16.5952,16.5866,16.5866,2081.0
2015-12-01 11:50:00,19.08,19.09,19.08,19.09,5023.0,16.5866,16.5952,16.5866,16.5952,5023.0
2015-12-01 11:55:00,19.09,19.09,19.06,19.06,9292.0,16.5952,16.5952,16.5692,16.5692,9292.0
2015-12-01 12:00:00,19.05,19.06,19.05,19.05,1500.0,16.5605,16.5692,16.5605,16.5605,1500.0
2015-12-01 12:05:00,19.03,19.04,19.03,19.03,2302.0,16.5431,16.5518,16.5431,16.5431,2302.0
2015-12-01 12:10:00,19.03,19.05,19.01,19.01,6784.0,16.5431,16.5605,16.5257,16.5257,6784.0
2015-12-01 12:15:00,19.01,19.06,19.0,19.06,20219.0,16.5257,16.5692,16.517,16.5692,20219.0
2015-12-01 12:20:00,19.06,19.07,19.06,19.06,3600.0,16.5692,16.5779,16.5692,16.5692,3600.0
2015-12-01 12:25:00,19.06,19.06,19.03,19.05,7133.0,16.5692,16.5692,16.5431,16.5605,7133.0
2015-12-01 12:30:00,19.05,19.06,19.04,19.04,800.0,16.5605,16.5692,16.5518,16.5518,800.0
2015-12-01 12:35:00,19.04,19.04,19.02,19.03,2710.0,16.5518,16.5518,16.5344,16.5431,2710.0
2015-12-01 12:40:00,19.02,19.07,19.02,19.05,30538.0,16.5344,16.5779,16.5344,16.5605,30538.0
2015-12-01 12:45:00,19.05,19.05,19.05,19.05,0.0,16.5605,16.5605,16.5605,16.5605,0.0
2015-12-01 12:50:00,19.04,19.04,19.02,19.02,667.0,16.5518,16.5518,16.5344,16.5344,667.0
2015-12-01 12:55:00,19.01,19.04,19.01,19.03,7435.0,16.5257,16.5518,16.5257,16.5431,7435.0
2015-12-01 13:00:00,19.02,19.02,19.01,19.02,3000.0,16.5344,16.5344,16.5257,16.5344,3000.0
2015-12-01 13:05:00,19.02,19.02,19.01,19.01,2500.0,16.5344,16.5344,16.5257,16.5257,2500.0
2015-12-01 13:10:00,19.01,19.08,19.01,19.08,28375.0,16.5257,16.5866,16.5257,16.5866,28375.0
2015-12-01 13:15:00,19.08,19.11,19.08,19.11,22629.0,16.5866,16.6126,16.5866,16.6126,22629.0
2015-12-01 13:20:00,19.11,19.13,19.1,19.1,14387.0,16.6126,16.63,16.6039,16.6039,14387.0
2015-12-01 13:25:00,19.08,19.09,19.08,19.09,1800.0,16.5866,16.5952,16.5866,16.5952,1800.0
2015-12-01 13:30:00,19.08,19.08,19.07,19.07,3400.0,16.5866,16.5866,16.5779,16.5779,3400.0
2015-12-01 13:35:00,19.07,19.12,19.07,19.12,4805.0,16.5779,16.6213,16.5779,16.6213,4805.0
2015-12-01 13:40:00,19.12,19.13,19.12,19.13,3122.0,16.6213,16.63,16.6213,16.63,3122.0
2015-12-01 13:45:00,19.13,19.13,19.11,19.12,10486.0,16.63,16.63,16.6126,16.6213,10486.0
2015-12-01 13:50:00,19.13,19.2,19.13,19.2,19554.0,16.63,16.6909,16.63,16.6909,19554.0
2015-12-01 13:55:00,19.2,19.22,19.2,19.21,16418.0,16.6909,16.7083,16.6909,16.6996,16418.0
2015-12-01 14:00:00,19.21,19.21,19.2,19.21,3536.0,16.6996,16.6996,16.6909,16.6996,3536.0
2015-12-01 14:05:00,19.22,19.25,19.21,19.25,11542.0,16.7083,16.7343,16.6996,16.7343,11542.0
2015-12-01 14:10:00,19.25,19.3,19.25,19.28,17429.0,16.7343,16.7778,16.7343,16.7604,17429.0
2015-12-01 14:15:00,19.28,19.29,19.25,19.29,13843.0,16.7604,16.7691,16.7343,16.7691,13843.0
2015-12-01 14:20:00,19.3,19.35,19.3,19.35,24748.0,16.7778,16.8213,16.7778,16.8213,24748.0
2015-12-01 14:25:00,19.35,19.35,19.33,19.34,15736.0,16.8213,16.8213,16.8039,16.8126,15736.0
2015-12-01 14:30:00,19.34,19.35,19.34,19.34,14221.0,16.8126,16.8213,16.8126,16.8126,14221.0
2015-12-01 14:35:00,19.34,19.35,19.32,19.35,15695.0,16.8126,16.8213,16.7952,16.8213,15695.0
2015-12-01 14:40:00,19.35,19.39,19.35,19.39,21486.0,16.8213,16.856,16.8213,16.856,21486.0
2015-12-01 14:45:00,19.39,19.42,19.39,19.41,17961.0,16.856,16.8821,16.856,16.8734,17961.0
2015-12-01 14:50:00,19.41,19.42,19.4,19.42,13095.0,16.8734,16.8821,16.8647,16.8821,13095.0
2015-12-01 14:55:00,19.42,19.44,19.42,19.43,15836.0,16.8821,16.8995,16.8821,16.8908,15836.0
2015-12-01 15:00:00,19.43,19.45,19.42,19.45,28935.0,16.8908,16.9082,16.8821,16.9082,28935.0
2015-12-01 15:05:00,19.44,19.44,19.42,19.42,26193.0,16.8995,16.8995,16.8821,16.8821,26193.0
2015-12-01 15:10:00,19.41,19.41,19.4,19.4,3900.0,16.8734,16.8734,16.8647,16.8647,3900.0
2015-12-01 15:15:00,19.41,19.41,19.34,19.36,23687.0,16.8734,16.8734,16.8126,16.83,23687.0
2015-12-01 15:20:00,19.36,19.36,19.29,19.35,37082.0,16.83,16.83,16.7691,16.8213,37082.0
2015-12-01 15:25:00,19.34,19.37,19.33,19.36,24303.0,16.8126,16.8387,16.8039,16.83,24303.0
2015-12-01 15:30:00,19.36,19.36,19.33,19.36,37036.0,16.83,16.83,16.8039,16.83,37036.0
2015-12-01 15:35:00,19.35,19.35,19.33,19.35,29039.0,16.8213,16.8213,16.8039,16.8213,29039.0
2015-12-01 15:40:00,19.35,19.37,19.34,19.36,24542.0,16.8213,16.8387,16.8126,16.83,24542.0
2015-12-01 15:45:00,19.37,19.38,19.36,19.37,30825.0,16.8387,16.8473,16.83,16.8387,30825.0
2015-12-01 15:50:00,19.36,19.37,19.33,19.34,49245.0,16.83,16.8387,16.8039,16.8126,49245.0
2015-12-01 15:55:00,19.35,19.42,19.35,19.36,218189.0,16.8213,16.8821,16.8213,16.83,218189.0
2015-12-02 09:30:00,18.92,19.0,18.88,19.0,75318.0,16.4475,16.517,16.4127,16.517,75318.0
2015-12-02 09:35:00,19.01,19.05,18.98,19.0,20116.0,16.5257,16.5605,16.4996,16.517,20116.0
2015-12-02 09:40:00,19.0,19.0,18.9,18.9,15509.0,16.517,16.517,16.4301,16.4301,15509.0
2015-12-02 09:45:00,18.9,18.95,18.88,18.95,18486.0,16.4301,16.4735,16.4127,16.4735,18486.0
2015-12-02 09:50:00,18.95,18.95,18.92,18.94,21042.0,16.4735,16.4735,16.4475,16.4648,21042.0
2015-12-02 09:55:00,18.93,18.96,18.91,18.96,40768.0,16.4562,16.4822,16.4388,16.4822,40768.0
2015-12-02 10:00:00,18.95,19.0,18.93,18.99,20100.0,16.4735,16.517,16.4562,16.5083,20100.0
2015-12-02 10:05:00,19.0,19.02,18.99,19.02,7100.0,16.517,16.5344,16.5083,16.5344,7100.0
2015-12-02 10:10:00,19.02,19.02,18.98,18.99,3000.0,16.5344,16.5344,16.4996,16.5083,3000.0
2015-12-02 10:15:00,18.99,19.12,18.99,19.02,38737.0,16.5083,16.6213,16.5083,16.5344,38737.0
2015-12-02 10:20:00,19.04,19.09,19.03,19.09,10601.0,16.5518,16.5952,16.5431,16.5952,10601.0
2015-12-02 10:25:00,19.09,19.09,19.04,19.04,12111.0,16.5952,16.5952,16.5518,16.5518,12111.0
2015-12-02 10:30:00,19.03,19.03,18.98,19.02,18405.0,16.5431,16.5431,16.4996,16.5344,18405.0
2015-12-02 10:35:00,19.01,19.09,19.01,19.08,8132.0,16.5257,16.5952,16.5257,16.5866,8132.0
2015-12-02 10:40:00,19.07,19.09,19.04,19.09,8080.0,16.5779,16.5952,16.5518,16.5952,8080.0
2015-12-02 10:45:00,19.08,19.11,19.05,19.11,11390.0,16.5866,16.6126,16.5605,16.6126,11390.0
2015-12-02 10:50:00,19.11,19.11,19.08,19.08,5280.0,16.6126,16.6126,16.5866,16.5866,5280.0
2015-12-02 10:55:00,19.07,19.07,19.06,19.06,17532.0,16.5779,16.5779,16.5692,16.5692,17532.0
2015-12-02 11:00:00,19.06,19.06,19.04,19.04,5305.0,16.5692,16.5692,16.5518,16.5518,5305.0
2015-12-02 11:05:00,19.04,19.04,19.02,19.02,20087.0,16.5518,16.5518,16.5344,16.5344,20087.0
2015-12-02 11:10:00,19.02,19.02,18.99,18.99,9809.0,16.5344,16.5344,16.5083,16.5083,9809.0
2015-12-02 11:15:00,18.99,19.0,18.98,18.99,7494.0,16.5083,16.517,16.4996,16.5083,7494.0
2015-12-02 11:20:00,18.99,18.99,18.96,18.96,2734.0,16.5083,16.5083,16.4822,16.4822,2734.0
2015-12-02 11:25:00,18.96,18.96,18.95,18.95,6800.0,16.4822,16.4822,16.4735,16.4735,6800.0
2015-12-02 11:30:00,18.94,18.94,18.92,18.92,25760.0,16.4648,16.4648,16.4475,16.4475,25760.0
2015-12-02 11:35:00,18.93,18.93,18.92,18.93,9193.0,16.4562,16.4562,16.4475,16.4562,9193.0
2015-12-02 11:40:00,18.93,18.93,18.84,18.85,19665.0,16.4562,16.4562,16.3779,16.3866,19665.0
2015-12-02 11:45:00,18.83,18.84,18.8,18.84,17156.0,16.3692,16.3779,16.3431,16.3779,17156.0
2015-12-02 11:50:00,18.83,18.85,18.83,18.85,12553.0,16.3692,16.3866,16.3692,16.3866,12553.0
2015-12-02 11:55:00,18.84,18.89,18.83,18.88,7908.0,16.3779,16.4214,16.3692,16.4127,7908.0
2015-12-02 12:00:00,18.86,18.88,18.85,18.85,21727.0,16.3953,16.4127,16.3866,16.3866,21727.0
2015-12-02 12:05:00,18.84,18.86,18.84,18.86,9290.0,16.3779,16.3953,16.3779,16.3953,9290.0
2015-12-02 12:10:00,18.85,18.85,18.85,18.85,5100.0,16.3866,16.3866,16.3866,16.3866,5100.0
2015-12-02 12:15:00,18.84,18.85,18.83,18.85,12640.0,16.3779,16.3866,16.3692,16.3866,12640.0
2015-12-02 12:20:00,18.84,18.86,18.84,18.86,4400.0,16.3779,16.3953,16.3779,16.3953,4400.0
2015-12-02 12:25:00,18.85,18.85,18.73,18.75,95346.0,16.3866,16.3866,16.2823,16.2997,95346.0
2015-12-02 12:30:00,18.75,18.76,18.73,18.75,18193.0,16.2997,16.3084,16.2823,16.2997,18193.0
2015-12-02 12:35:00,18.75,18.87,18.73,18.84,45386.0,16.2997,16.404,16.2823,16.3779,45386.0
2015-12-02 12:40:00,18.84,18.89,18.82,18.83,21750.0,16.3779,16.4214,16.3605,16.3692,21750.0
2015-12-02 12:45:00,18.83,18.87,18.82,18.82,8780.0,16.3692,16.404,16.3605,16.3605,8780.0
2015-12-02 12:50:00,18.82,18.82,18.78,18.79,4000.0,16.3605,16.3605,16.3258,16.3344,4000.0
2015-12-02 12:55:00,18.79,18.85,18.79,18.82,4608.0,16.3344,16.3866,16.3344,16.3605,4608.0
2015-12-02 13:00:00,18.8,18.85,18.8,18.85,7570.0,16.3431,16.3866,16.3431,16.3866,7570.0
2015-12-02 13:05:00,18.84,18.89,18.84,18.89,7949.0,16.3779,16.4214,16.3779,16.4214,7949.0
2015-12-02 13:10:00,18.88,18.9,18.86,18.89,5685.0,16.4127,16.4301,16.3953,16.4214,5685.0
2015-12-02 13:15:00,18.9,18.95,18.88,18.93,14945.0,16.4301,16.4735,16.4127,16.4562,14945.0
2015-12-02 13:20:00,18.93,18.98,18.92,18.98,9155.0,16.4562,16.4996,16.4475,16.4996,9155.0
2015-12-02 13:25:00,18.98,19.02,18.97,18.99,12574.0,16.4996,16.5344,16.4909,16.5083,12574.0
2015-12-02 13:30:00,18.98,19.02,18.98,18.99,4800.0,16.4996,16.5344,16.4996,16.5083,4800.0
2015-12-02 13:35:00,18.99,18.99,18.93,18.93,3300.0,16.5083,16.5083,16.4562,16.4562,3300.0
2015-12-02 13:40:00,18.93,18.93,18.93,18.93,1900.0,16.4562,16.4562,16.4562,16.4562,1900.0
2015-12-02 13:45:00,18.9,18.91,18.9,18.9,3000.0,16.4301,16.4388,16.4301,16.4301,3000.0
2015-12-02 13:50:00,18.91,18.95,18.91,18.92,5700.0,16.4388,16.4735,16.4388,16.4475,5700.0
2015-12-02 13:55:00,18.92,18.97,18.92,18.97,3500.0,16.4475,16.4909,16.4475,16.4909,3500.0
2015-12-02 14:00:00,18.97,19.02,18.97,19.02,11605.0,16.4909,16.5344,16.4909,16.5344,11605.0
2015-12-02 14:05:00,19.02,19.07,19.02,19.05,14522.0,16.5344,16.5779,16.5344,16.5605,14522.0
2015-12-02 14:10:00,19.03,19.04,19.0,19.0,6000.0,16.5431,16.5518,16.517,16.517,6000.0
2015-12-02 14:15:00,19.0,19.0,18.94,18.96,13823.0,16.517,16.517,16.4648,16.4822,13823.0
2015-12-02 14:20:00,18.97,18.97,18.93,18.93,10214.0,16.4909,16.4909,16.4562,16.4562,10214.0
2015-12-02 14:25:00,18.92,18.93,18.92,18.92,11372.0,16.4475,16.4562,16.4475,16.4475,11372.0
2015-12-02 14:30:00,18.91,18.91,18.86,18.86,11883.0,16.4388,16.4388,16.3953,16.3953,11883.0
2015-12-02 14:35:00,18.86,18.86,18.83,18.84,17473.0,16.3953,16.3953,16.3692,16.3779,17473.0
2015-12-02 14:40:00,18.83,18.83,18.81,18.82,25181.0,16.3692,16.3692,16.3518,16.3605,25181.0
2015-12-02 14:45:00,18.81,18.89,18.8,18.89,16473.0,16.3518,16.4214,16.3431,16.4214,16473.0
2015-12-02 14:50:00,18.89,18.91,18.88,18.88,12410.0,16.4214,16.4388,16.4127,16.4127,12410.0
2015-12-02 14:55:00,18.88,18.89,18.84,18.84,12245.0,16.4127,16.4214,16.3779,16.3779,12245.0
2015-12-02 15:00:00,18.83,18.85,18.83,18.85,8900.0,16.3692,16.3866,16.3692,16.3866,8900.0
2015-12-02 15:05:00,18.85,18.85,18.83,18.84,8511.0,16.3866,16.3866,16.3692,16.3779,8511.0
2015-12-02 15:10:00,18.85,18.9,18.85,18.89,12717.0,16.3866,16.4301,16.3866,16.4214,12717.0
2015-12-02 15:15:00,18.9,18.93,18.88,18.93,14913.0,16.4301,16.4562,16.4127,16.4562,14913.0
2015-12-02 15:20:00,18.94,19.06,18.94,19.06,12518.0,16.4648,16.5692,16.4648,16.5692,12518.0
2015-12-02 15:25:00,19.06,19.06,18.98,19.0,7550.0,16.5692,16.5692,16.4996,16.517,7550.0
2015-12-02 15:30:00,19.01,19.01,18.98,18.98,6439.0,16.5257,16.5257,16.4996,16.4996,6439.0
2015-12-02 15:35:00,18.97,18.98,18.97,18.97,5063.0,16.4909,16.4996,16.4909,16.4909,5063.0
2015-12-02 15:40:00,18.96,18.97,18.95,18.96,14200.0,16.4822,16.4909,16.4735,16.4822,14200.0
2015-12-02 15:45:00,18.97,18.98,18.92,18.93,7550.0,16.4909,16.4996,16.4475,16.4562,7550.0
2015-12-02 15:50:00,18.93,18.95,18.92,18.95,14477.0,16.4562,16.4735,16.4475,16.4735,14477.0
2015-12-02 15:55:00,18.95,19.01,18.89,18.92,171192.0,16.4735,16.5257,16.4214,16.4475,171192.0
2015-12-03 09:30:00,19.13,19.16,19.1,19.16,107819.0,16.63,16.6561,16.6039,16.6561,107819.0
2015-12-03 09:35:00,19.17,19.32,19.17,19.32,24502.0,16.6648,16.7952,16.6648,16.7952,24502.0
2015-12-03 09:40:00,19.32,19.34,19.2,19.25,28686.0,16.7952,16.8126,16.6909,16.7343,28686.0
2015-12-03 09:45:00,19.24,19.25,19.2,19.22,25675.0,16.7256,16.7343,16.6909,16.7083,25675.0
2015-12-03 09:50:00,19.21,19.21,19.15,19.2,8395.0,16.6996,16.6996,16.6474,16.6909,8395.0
2015-12-03 09:55:00,19.2,19.21,19.14,19.17,10709.0,16.6909,16.6996,16.6387,16.6648,10709.0
2015-12-03 10:00:00,19.19,19.26,19.18,19.2,52923.0,16.6822,16.743,16.6735,16.6909,52923.0
2015-12-03 10:05:00,19.19,19.2,19.09,19.11,12498.0,16.6822,16.6909,16.5952,16.6126,12498.0
2015-12-03 10:10:00,19.09,19.1,19.01,19.06,9787.0,16.5952,16.6039,16.5257,16.5692,9787.0
2015-12-03 10:15:00,19.03,19.04,18.95,18.95,5613.0,16.5431,16.5518,16.4735,16.4735,5613.0
2015-12-03 10:20:00,18.97,19.02,18.95,19.01,8378.0,16.4909,16.5344,16.4735,16.5257,8378.0
2015-12-03 10:25:00,19.05,19.12,19.05,19.08,5000.0,16.5605,16.6213,16.5605,16.5866,5000.0
2015-12-03 10:30:00,19.08,19.12,19.05,19.11,7112.0,16.5866,16.6213,16.5605,16.6126,7112.0
2015-12-03 10:35:00,19.11,19.13,19.11,19.12,2800.0,16.6126,16.63,16.6126,16.6213,2800.0
2015-12-03 10:40:00,19.12,19.16,19.08,19.09,32844.0,16.6213,16.6561,16.5866,16.5952,32844.0
2015-12-03 10:45:00,19.08,19.1,19.07,19.1,25305.0,16.5866,16.6039,16.5779,16.6039,25305.0
2015-12-03 10:50:00,19.1,19.1,19.05,19.07,2900.0,16.6039,16.6039,16.5605,16.5779,2900.0
2015-12-03 10:55:00,19.07,19.08,19.06,19.06,1000.0,16.5779,16.5866,16.5692,16.5692,1000.0
2015-12-03 11:00:00,19.07,19.09,19.02,19.02,5501.0,16.5779,16.5952,16.5344,16.5344,5501.0
2015-12-03 11:05:00,19.02,19.02,18.97,18.99,9509.0,16.5344,16.5344,16.4909,16.5083,9509.0
2015-12-03 11:10:00,18.98,18.99,18.92,18.94,9719.0,16.4996,16.5083,16.4475,16.4648,9719.0
2015-12-03 11:15:00,18.93,18.93,18.91,18.91,16750.0,16.4562,16.4562,16.4388,16.4388,16750.0
2015-12-03 11:20:00,18.91,18.98,18.89,18.98,11318.0,16.4388,16.4996,16.4214,16.4996,11318.0
2015-12-03 11:25:00,18.98,19.02,18.98,19.01,1800.0,16.4996,16.5344,16.4996,16.5257,1800.0
2015-12-03 11:30:00,19.02,19.11,18.99,19.09,5795.0,16.5344,16.6126,16.5083,16.5952,5795.0
2015-12-03 11:35:00,19.1,19.19,19.09,19.17,21831.0,16.6039,16.6822,16.5952,16.6648,21831.0
2015-12-03 11:40:00,19.17,19.17,19.09,19.12,3894.0,16.6648,16.6648,16.5952,16.6213,3894.0
2015-12-03 11:45:00,19.11,19.14,19.11,19.13,4792.0,16.6126,16.6387,16.6126,16.63,4792.0
2015-12-03 11:50:00,19.14,19.15,19.14,19.14,3465.0,16.6387,16.6474,16.6387,16.6387,3465.0
2015-12-03 11:55:00,19.14,19.17,19.13,19.16,5200.0,16.6387,16.6648,16.63,16.6561,5200.0
2015-12-03 12:00:00,19.16,19.17,19.14,19.15,18811.0,16.6561,16.6648,16.6387,16.6474,18811.0
2015-12-03 12:05:00,19.15,19.17,19.14,19.15,5911.0,16.6474,16.6648,16.6387,16.6474,5911.0
2015-12-03 12:10:00,19.15,19.16,19.14,19.15,20322.0,16.6474,16.6561,16.6387,16.6474,20322.0
2015-12-03 12:15:00,19.16,19.26,19.16,19.24,30812.0,16.6561,16.743,16.6561,16.7256,30812.0
2015-12-03 12:20:00,19.21,19.26,19.21,19.23,11194.0,16.6996,16.743,16.6996,16.7169,11194.0
2015-12-03 12:25:00,19.23,19.23,19.17,19.21,40035.0,16.7169,16.7169,16.6648,16.6996,40035.0
2015-12-03 12:30:00,19.22,19.22,19.19,19.2,7243.0,16.7083,16.7083,16.6822,16.6909,7243.0
2015-12-03 12:35:00,19.2,19.23,19.2,19.23,5117.0,16.6909,16.7169,16.6909,16.7169,5117.0
2015-12-03 12:40:00,19.23,19.27,19.2,19.27,13937.0,16.7169,16.7517,16.6909,16.7517,13937.0
2015-12-03 12:45:00,19.28,19.32,19.28,19.31,33820.0,16.7604,16.7952,16.7604,16.7865,33820.0
2015-12-03 12:50:00,19.31,19.35,19.31,19.35,25669.0,16.7865,16.8213,16.7865,16.8213,25669.0
2015-12-03 12:55:00,19.35,19.38,19.32,19.33,29539.0,16.8213,16.8473,16.7952,16.8039,29539.0
2015-12-03 13:00:00,19.33,19.36,19.31,19.33,15101.0,16.8039,16.83,16.7865,16.8039,15101.0
2015-12-03 13:05:00,19.33,19.33,19.27,19.31,18345.0,16.8039,16.8039,16.7517,16.7865,18345.0
2015-12-03 13:10:00,19.32,19.33,19.29,19.32,13535.0,16.7952,16.8039,16.7691,16.7952,13535.0
2015-12-03 13:15:00,19.32,19.35,19.31,19.33,8700.0,16.7952,16.8213,16.7865,16.8039,8700.0
2015-12-03 13:20:00,19.32,19.37,19.32,19.37,7320.0,16.7952,16.8387,16.7952,16.8387,7320.0
2015-12-03 13:25:00,19.37,19.38,19.34,19.35,18213.0,16.8387,16.8473,16.8126,16.8213,18213.0
2015-12-03 13:30:00,19.38,19.38,19.34,19.38,6398.0,16.8473,16.8473,16.8126,16.8473,6398.0
2015-12-03 13:35:00,19.38,19.42,19.35,19.42,25855.0,16.8473,16.8821,16.8213,16.8821,25855.0
2015-12-03 13:40:00,19.41,19.42,19.38,19.39,23332.0,16.8734,16.8821,16.8473,16.856,23332.0
2015-12-03 13:45:00,19.39,19.41,19.34,19.36,19902.0,16.856,16.8734,16.8126,16.83,19902.0
2015-12-03 13:50:00,19.38,19.39,19.35,19.36,39989.0,16.8473,16.856,16.8213,16.83,39989.0
2015-12-03 13:55:00,19.35,19.35,19.29,19.31,19373.0,16.8213,16.8213,16.7691,16.7865,19373.0
2015-12-03 14:00:00,19.3,19.37,19.3,19.37,9183.0,16.7778,16.8387,16.7778,16.8387,9183.0
2015-12-03 14:05:00,19.39,19.39,19.32,19.33,8050.0,16.856,16.856,16.7952,16.8039,8050.0
2015-12-03 14:10:00,19.35,19.37,19.34,19.37,8503.0,16.8213,16.8387,16.8126,16.8387,8503.0
2015-12-03 14:15:00,19.37,19.38,19.35,19.35,11600.0,16.8387,16.8473,16.8213,16.8213,11600.0
2015-12-03 14:20:00,19.33,19.36,19.32,19.36,13567.0,16.8039,16.83,16.7952,16.83,13567.0
2015-12-03 14:25:00,19.36,19.36,19.29,19.32,19124.0,16.83,16.83,16.7691,16.7952,19124.0
2015-12-03 14:30:00,19.31,19.35,19.31,19.34,23000.0,16.7865,16.8213,16.7865,16.8126,23000.0
2015-12-03 14:35:00,19.34,19.36,19.34,19.35,9600.0,16.8126,16.83,16.8126,16.8213,9600.0
2015-12-03 14:40:00,19.35,19.35,19.32,19.32,7200.0,16.8213,16.8213,16.7952,16.7952,7200.0
2015-12-03 14:45:00,19.32,19.37,19.31,19.37,11227.0,16.7952,16.8387,16.7865,16.8387,11227.0
2015-12-03 14:50:00,19.38,19.4,19.38,19.4,16508.0,16.8473,16.8647,16.8473,16.8647,16508.0
2015-12-03 14:55:00,19.4,19.44,19.4,19.43,20383.0,16.8647,16.8995,16.8647,16.8908,20383.0
2015-12-03 15:00:00,19.43,19.43,19.38,19.42,16636.0,16.8908,16.8908,16.8473,16.8821,16636.0
2015-12-03 15:05:00,19.42,19.43,19.41,19.41,10573.0,16.8821,16.8908,16.8734,16.8734,10573.0
2015-12-03 15:10:00,19.41,19.42,19.4,19.42,7716.0,16.8734,16.8821,16.8647,16.8821,7716.0
2015-12-03 15:15:00,19.42,19.42,19.39,19.39,10306.0,16.8821,16.8821,16.856,16.856,10306.0
2015-12-03 15:20:00,19.4,19.42,19.4,19.41,3500.0,16.8647,16.8821,16.8647,16.8734,3500.0
2015-12-03 15:25:00,19.42,19.42,19.4,19.4,4500.0,16.8821,16.8821,16.8647,16.8647,4500.0
2015-12-03 15:30:00,19.39,19.39,19.36,19.36,8300.0,16.856,16.856,16.83,16.83,8300.0
2015-12-03 15:35:00,19.36,19.39,19.35,19.39,14192.0,16.83,16.856,16.8213,16.856,14192.0
2015-12-03 15:40:00,19.39,19.39,19.31,19.34,28285.0,16.856,16.856,16.7865,16.8126,28285.0
2015-12-03 15:45:00,19.34,19.36,19.33,19.35,20666.0,16.8126,16.83,16.8039,16.8213,20666.0
2015-12-03 15:50:00,19.34,19.34,19.28,19.31,39278.0,16.8126,16.8126,16.7604,16.7865,39278.0
2015-12-03 15:55:00,19.31,19.38,19.31,19.37,230944.0,16.7865,16.8473,16.7865,16.8387,230944.0
2015-12-04 09:30:00,19.66,19.75,19.64,19.73,102486.0,17.0908,17.169,17.0734,17.1516,102486.0
2015-12-04 09:35:00,19.74,19.88,19.71,19.88,121881.0,17.1603,17.282,17.1342,17.282,121881.0
2015-12-04 09:40:00,19.88,19.97,19.86,19.88,190930.0,17.282,17.3602,17.2646,17.282,190930.0
2015-12-04 09:45:00,19.9,19.95,19.87,19.88,42637.0,17.2994,17.3429,17.2733,17.282,42637.0
2015-12-04 09:50:00,19.89,19.94,19.89,19.93,23764.0,17.2907,17.3342,17.2907,17.3255,23764.0
2015-12-04 09:55:00,19.93,19.94,19.86,19.86,11400.0,17.3255,17.3342,17.2646,17.2646,11400.0
2015-12-04 10:00:00,19.87,19.98,19.87,19.97,33890.0,17.2733,17.3689,17.2733,17.3602,33890.0
2015-12-04 10:05:00,19.98,20.05,19.97,20.03,65149.0,17.3689,17.4298,17.3602,17.4124,65149.0
2015-12-04 10:10:00,20.03,20.07,20.0,20.07,42824.0,17.4124,17.4472,17.3863,17.4472,42824.0
2015-12-04 10:15:00,20.07,20.1,20.04,20.08,26098.0,17.4472,17.4733,17.4211,17.4559,26098.0
2015-12-04 10:20:00,20.11,20.12,20.0,20.0,42180.0,17.4819,17.4906,17.3863,17.3863,42180.0
2015-12-04 10:25:00,20.02,20.09,20.02,20.07,22979.0,17.4037,17.4646,17.4037,17.4472,22979.0
2015-12-04 10:30:00,20.06,20.07,19.98,20.01,57665.0,17.4385,17.4472,17.3689,17.395,57665.0
2015-12-04 10:35:00,19.99,20.03,19.98,20.02,30075.0,17.3776,17.4124,17.3689,17.4037,30075.0
2015-12-04 10:40:00,20.01,20.04,19.98,20.03,25105.0,17.395,17.4211,17.3689,17.4124,25105.0
2015-12-04 10:45:00,20.01,20.04,19.97,20.0,16073.0,17.395,17.4211,17.3602,17.3863,16073.0
2015-12-04 10:50:00,20.0,20.0,19.91,19.94,18848.0,17.3863,17.3863,17.3081,17.3342,18848.0
2015-12-04 10:55:00,19.95,19.95,19.81,19.92,41367.0,17.3429,17.3429,17.2212,17.3168,41367.0
2015-12-04 11:00:00,19.93,19.98,19.9,19.97,13924.0,17.3255,17.3689,17.2994,17.3602,13924.0
2015-12-04 11:05:00,19.96,20.01,19.95,20.01,20073.0,17.3515,17.395,17.3429,17.395,20073.0
2015-12-04 11:10:00,20.01,20.02,19.97,19.99,18522.0,17.395,17.4037,17.3602,17.3776,18522.0
2015-12-04 11:15:00,19.99,20.02,19.98,19.98,30249.0,17.3776,17.4037,17.3689,17.3689,30249.0
2015-12-04 11:20:00,19.97,19.98,19.94,19.98,8200.0,17.3602,17.3689,17.3342,17.3689,8200.0
2015-12-04 11:25:00,19.98,20.02,19.97,19.99,60804.0,17.3689,17.4037,17.3602,17.3776,60804.0
2015-12-04 11:30:00,20.0,20.04,20.0,20.03,29745.0,17.3863,17.4211,17.3863,17.4124,29745.0
2015-12-04 11:35:00,20.03,20.05,20.01,20.03,33535.0,17.4124,17.4298,17.395,17.4124,33535.0
2015-12-04 11:40:00,20.02,20.05,20.01,20.05,12295.0,17.4037,17.4298,17.395,17.4298,12295.0
2015-12-04 11:45:00,20.04,20.07,20.02,20.02,14008.0,17.4211,17.4472,17.4037,17.4037,14008.0
2015-12-04 11:50:00,20.02,20.03,20.0,20.03,12458.0,17.4037,17.4124,17.3863,17.4124,12458.0
2015-12-04 11:55:00,20.02,20.06,20.01,20.05,9941.0,17.4037,17.4385,17.395,17.4298,9941.0
2015-12-04 12:00:00,20.05,20.08,20.01,20.01,7406.0,17.4298,17.4559,17.395,17.395,7406.0
2015-12-04 12:05:00,20.01,20.06,20.01,20.04,13728.0,17.395,17.4385,17.395,17.4211,13728.0
2015-12-04 12:10:00,20.04,20.05,20.03,20.03,7119.0,17.4211,17.4298,17.4124,17.4124,7119.0
2015-12-04 12:15:00,20.03,20.03,19.99,19.99,6702.0,17.4124,17.4124,17.3776,17.3776,6702.0
2015-12-04 12:20:00,19.97,19.98,19.92,19.97,4274.0,17.3602,17.3689,17.3168,17.3602,4274.0
2015-12-04 12:25:00,19.98,20.0,19.94,19.94,7208.0,17.3689,17.3863,17.3342,17.3342,7208.0
2015-12-04 12:30:00,19.93,19.98,19.91,19.94,9977.0,17.3255,17.3689,17.3081,17.3342,9977.0
2015-12-04 12:35:00,19.95,19.96,19.9,19.91,6424.0,17.3429,17.3515,17.2994,17.3081,6424.0
2015-12-04 12:40:00,19.9,19.95,19.9,19.93,6121.0,17.2994,17.3429,17.2994,17.3255,6121.0
2015-12-04 12:45:00,19.93,19.96,19.92,19.94,6631.0,17.3255,17.3515,17.3168,17.3342,6631.0
2015-12-04 12:50:00,19.96,19.97,19.94,19.96,6529.0,17.3515,17.3602,17.3342,17.3515,6529.0
2015-12-04 12:55:00,19.97,20.01,19.96,20.0,28871.0,17.3602,17.395,17.3515,17.3863,28871.0
2015-12-04 13:00:00,20.01,20.04,20.01,20.03,7532.0,17.395,17.4211,17.395,17.4124,7532.0
2015-12-04 13:05:00,20.03,20.04,20.01,20.01,6300.0,17.4124,17.4211,17.395,17.395,6300.0
2015-12-04 13:10:00,20.02,20.03,20.02,20.02,9000.0,17.4037,17.4124,17.4037,17.4037,9000.0
2015-12-04 13:15:00,20.01,20.04,20.01,20.03,38766.0,17.395,17.4211,17.395,17.4124,38766.0
2015-12-04 13:20:00,20.02,20.06,20.02,20.06,13821.0,17.4037,17.4385,17.4037,17.4385,13821.0
2015-12-04 13:25:00,20.06,20.08,20.06,20.06,9354.0,17.4385,17.4559,17.4385,17.4385,9354.0
2015-12-04 13:30:00,20.07,20.08,20.06,20.08,6200.0,17.4472,17.4559,17.4385,17.4559,6200.0
2015-12-04 13:35:00,20.08,20.08,20.07,20.07,10661.0,17.4559,17.4559,17.4472,17.4472,10661.0
2015-12-04 13:40:00,20.07,20.08,20.03,20.04,13719.0,17.4472,17.4559,17.4124,17.4211,13719.0
2015-12-04 13:45:00,20.05,20.06,20.04,20.06,6878.0,17.4298,17.4385,17.4211,17.4385,6878.0
2015-12-04 13:50:00,20.05,20.05,19.99,20.04,5321.0,17.4298,17.4298,17.3776,17.4211,5321.0
2015-12-04 13:55:00,20.05,20.06,20.03,20.03,8931.0,17.4298,17.4385,17.4124,17.4124,8931.0
2015-12-04 14:00:00,20.03,20.06,20.03,20.05,8451.0,17.4124,17.4385,17.4124,17.4298,8451.0
2015-12-04 14:05:00,20.06,20.1,20.06,20.1,23891.0,17.4385,17.4733,17.4385,17.4733,23891.0
2015-12-04 14:10:00,20.1,20.12,20.07,20.07,14264.0,17.4733,17.4906,17.4472,17.4472,14264.0
2015-12-04 14:15:00,20.06,20.09,20.06,20.06,9556.0,17.4385,17.4646,17.4385,17.4385,9556.0
2015-12-04 14:20:00,20.05,20.06,20.05,20.06,4432.0,17.4298,17.4385,17.4298,17.4385,4432.0
2015-12-04 14:25:00,20.07,20.08,20.05,20.08,10807.0,17.4472,17.4559,17.4298,17.4559,10807.0
2015-12-04 14:30:00,20.09,20.09,20.07,20.08,14015.0,17.4646,17.4646,17.4472,17.4559,14015.0
2015-12-04 14:35:00,20.08,20.08,20.08,20.08,7357.0,17.4559,17.4559,17.4559,17.4559,7357.0
2015-12-04 14:40:00,20.08,20.09,20.06,20.08,8300.0,17.4559,17.4646,17.4385,17.4559,8300.0
2015-12-04 14:45:00,20.08,20.1,20.08,20.09,7495.0,17.4559,17.4733,17.4559,17.4646,7495.0
2015-12-04 14:50:00,20.09,20.1,20.09,20.1,6598.0,17.4646,17.4733,17.4646,17.4733,6598.0
2015-12-04 14:55:00,20.1,20.14,20.1,20.13,18175.0,17.4733,17.508,17.4733,17.4993,18175.0
2015-12-04 15:00:00,20.13,20.14,20.11,20.12,9662.0,17.4993,17.508,17.4819,17.4906,9662.0
2015-12-04 15:05:00,20.12,20.15,20.12,20.14,13333.0,17.4906,17.5167,17.4906,17.508,13333.0
2015-12-04 15:10:00,20.13,20.14,20.11,20.13,25760.0,17.4993,17.508,17.4819,17.4993,25760.0
2015-12-04 15:15:00,20.13,20.16,20.13,20.13,13660.0,17.4993,17.5254,17.4993,17.4993,13660.0
2015-12-04 15:20:00,20.14,20.15,20.13,20.13,14602.0,17.508,17.5167,17.4993,17.4993,14602.0
2015-12-04 15:25:00,20.12,20.13,20.08,20.08,24511.0,17.4906,17.4993,17.4559,17.4559,24511.0
2015-12-04 15:30:00,20.08,20.09,20.08,20.08,6707.0,17.4559,17.4646,17.4559,17.4559,6707.0
2015-12-04 15:35:00,20.09,20.11,20.09,20.1,12256.0,17.4646,17.4819,17.4646,17.4733,12256.0
2015-12-04 15:40:00,20.11,20.11,20.09,20.1,23760.0,17.4819,17.4819,17.4646,17.4733,23760.0
2015-12-04 15:45:00,20.1,20.13,20.09,20.13,35269.0,17.4733,17.4993,17.4646,17.4993,35269.0
2015-12-04 15:50:00,20.14,20.2,20.14,20.19,54704.0,17.508,17.5602,17.508,17.5515,54704.0
2015-12-04 15:55:00,20.19,20.24,20.14,20.15,423764.0,17.5515,17.595,17.508,17.5167,423764.0
2015-12-07 09:30:00,19.91,19.92,19.86,19.91,93912.0,17.3081,17.3168,17.2646,17.3081,93912.0
2015-12-07 09:35:00,19.91,19.94,19.76,19.77,29846.0,17.3081,17.3342,17.1777,17.1864,29846.0
2015-12-07 09:40:00,19.76,19.85,19.74,19.83,27346.0,17.1777,17.2559,17.1603,17.2385,27346.0
2015-12-07 09:45:00,19.83,19.84,19.78,19.84,22960.0,17.2385,17.2472,17.1951,17.2472,22960.0
2015-12-07 09:50:00,19.83,19.87,19.82,19.82,28101.0,17.2385,17.2733,17.2298,17.2298,28101.0
2015-12-07 09:55:00,19.81,19.81,19.76,19.77,13526.0,17.2212,17.2212,17.1777,17.1864,13526.0
2015-12-07 10:00:00,19.76,19.77,19.68,19.7,31858.0,17.1777,17.1864,17.1081,17.1255,31858.0
2015-12-07 10:05:00,19.71,19.72,19.6,19.6,15495.0,17.1342,17.1429,17.0386,17.0386,15495.0
2015-12-07 10:10:00,19.6,19.65,19.57,19.64,25756.0,17.0386,17.0821,17.0125,17.0734,25756.0
2015-12-07 10:15:00,19.63,19.65,19.63,19.64,8782.0,17.0647,17.0821,17.0647,17.0734,8782.0
2015-12-07 10:20:00,19.64,19.65,19.63,19.64,13319.0,17.0734,17.0821,17.0647,17.0734,13319.0
2015-12-07 10:25:00,19.65,19.72,19.65,19.71,12184.0,17.0821,17.1429,17.0821,17.1342,12184.0
2015-12-07 10:30:00,19.72,19.79,19.72,19.78,20053.0,17.1429,17.2038,17.1429,17.1951,20053.0
2015-12-07 10:35:00,19.78,19.84,19.78,19.84,9846.0,17.1951,17.2472,17.1951,17.2472,9846.0
2015-12-07 10:40:00,19.85,19.87,19.84,19.86,8929.0,17.2559,17.2733,17.2472,17.2646,8929.0
2015-12-07 10:45:00,19.84,19.84,19.8,19.8,6229.0,17.2472,17.2472,17.2125,17.2125,6229.0
2015-12-07 10:50:00,19.82,19.84,19.81,19.83,18934.0,17.2298,17.2472,17.2212,17.2385,18934.0
2015-12-07 10:55:00,19.82,19.84,19.82,19.83,7812.0,17.2298,17.2472,17.2298,17.2385,7812.0
2015-12-07 11:00:00,19.83,19.83,19.8,19.8,17074.0,17.2385,17.2385,17.2125,17.2125,17074.0
2015-12-07 11:05:00,19.8,19.81,19.76,19.76,14565.0,17.2125,17.2212,17.1777,17.1777,14565.0
2015-12-07 11:10:00,19.76,19.76,19.72,19.72,7850.0,17.1777,17.1777,17.1429,17.1429,7850.0
2015-12-07 11:15:00,19.73,19.75,19.72,19.73,26990.0,17.1516,17.169,17.1429,17.1516,26990.0
2015-12-07 11:20:00,19.73,19.75,19.72,19.72,13693.0,17.1516,17.169,17.1429,17.1429,13693.0
2015-12-07 11:25:00,19.72,19.72,19.67,19.67,22258.0,17.1429,17.1429,17.0994,17.0994,22258.0
2015-12-07 11:30:00,19.67,19.7,19.67,19.7,17893.0,17.0994,17.1255,17.0994,17.1255,17893.0
2015-12-07 11:35:00,19.7,19.76,19.7,19.76,16900.0,17.1255,17.1777,17.1255,17.1777,16900.0
2015-12-07 11:40:00,19.77,19.77,19.74,19.74,12006.0,17.1864,17.1864,17.1603,17.1603,12006.0
2015-12-07 11:45:00,19.75,19.75,19.72,19.72,6096.0,17.169,17.169,17.1429,17.1429,6096.0
2015-12-07 11:50:00,19.72,19.8,19.72,19.78,19828.0,17.1429,17.2125,17.1429,17.1951,19828.0
2015-12-07 11:55:00,19.78,19.8,19.78,19.79,3736.0,17.1951,17.2125,17.1951,17.2038,3736.0
2015-12-07 12:00:00,19.79,19.81,19.77,19.78,25744.0,17.2038,17.2212,17.1864,17.1951,25744.0
2015-12-07 12:05:00,19.77,19.77,19.76,19.76,2776.0,17.1864,17.1864,17.1777,17.1777,2776.0
2015-12-07 12:10:00,19.75,19.75,19.73,19.74,5800.0,17.169,17.169,17.1516,17.1603,5800.0
2015-12-07 12:15:00,19.74,19.74,19.7,19.7,8160.0,17.1603,17.1603,17.1255,17.1255,8160.0
2015-12-07 12:20:00,19.7,19.71,19.69,19.7,8675.0,17.1255,17.1342,17.1168,17.1255,8675.0
2015-12-07 12:25:00,19.7,19.72,19.7,19.71,3900.0,17.1255,17.1429,17.1255,17.1342,3900.0
2015-12-07 12:30:00,19.72,19.72,19.69,19.7,2800.0,17.1429,17.1429,17.1168,17.1255,2800.0
2015-12-07 12:35:00,19.69,19.71,19.69,19.69,4507.0,17.1168,17.1342,17.1168,17.1168,4507.0
2015-12-07 12:40:00,19.7,19.7,19.67,19.68,6898.0,17.1255,17.1255,17.0994,17.1081,6898.0
2015-12-07 12:45:00,19.67,19.68,19.67,19.68,2800.0,17.0994,17.1081,17.0994,17.1081,2800.0
2015-12-07 12:50:00,19.68,19.69,19.68,19.69,3200.0,17.1081,17.1168,17.1081,17.1168,3200.0
2015-12-07 12:55:00,19.69,19.7,19.68,19.7,9312.0,17.1168,17.1255,17.1081,17.1255,9312.0
2015-12-07 13:00:00,19.69,19.7,19.68,19.68,3100.0,17.1168,17.1255,17.1081,17.1081,3100.0
2015-12-07 13:05:00,19.68,19.71,19.68,19.69,9679.0,17.1081,17.1342,17.1081,17.1168,9679.0
2015-12-07 13:10:00,19.69,19.69,19.67,19.68,9707.0,17.1168,17.1168,17.0994,17.1081,9707.0
2015-12-07 13:15:00,19.68,19.68,19.67,19.67,5400.0,17.1081,17.1081,17.0994,17.0994,5400.0
2015-12-07 13:20:00,19.67,19.67,19.64,19.64,9998.0,17.0994,17.0994,17.0734,17.0734,9998.0
2015-12-07 13:25:00,19.64,19.64,19.61,19.61,6998.0,17.0734,17.0734,17.0473,17.0473,6998.0
2015-12-07 13:30:00,19.6,19.6,19.58,19.59,15497.0,17.0386,17.0386,17.0212,17.0299,15497.0
2015-12-07 13:35:00,19.59,19.59,19.51,19.53,25104.0,17.0299,17.0299,16.9604,16.9777,25104.0
2015-12-07 13:40:00,19.52,19.52,19.45,19.47,9494.0,16.9691,16.9691,16.9082,16.9256,9494.0
2015-12-07 13:45:00,19.47,19.47,19.43,19.44,6381.0,16.9256,16.9256,16.8908,16.8995,6381.0
2015-12-07 13:50:00,19.43,19.43,19.41,19.41,14781.0,16.8908,16.8908,16.8734,16.8734,14781.0
2015-12-07 13:55:00,19.41,19.43,19.39,19.43,20120.0,16.8734,16.8908,16.856,16.8908,20120.0
2015-12-07 14:00:00,19.43,19.45,19.4,19.4,13276.0,16.8908,16.9082,16.8647,16.8647,13276.0
2015-12-07 14:05:00,19.39,19.39,19.32,19.34,12536.0,16.856,16.856,16.7952,16.8126,12536.0
2015-12-07 14:10:00,19.34,19.36,19.34,19.36,5983.0,16.8126,16.83,16.8126,16.83,5983.0
2015-12-07 14:15:00,19.35,19.35,19.33,19.33,11096.0,16.8213,16.8213,16.8039,16.8039,11096.0
2015-12-07 14:20:00,19.33,19.34,19.33,19.33,9524.0,16.8039,16.8126,16.8039,16.8039,9524.0
2015-12-07 14:25:00,19.32,19.32,19.25,19.25,29738.0,16.7952,16.7952,16.7343,16.7343,29738.0
2015-12-07 14:30:00,19.25,19.25,19.2,19.23,28566.0,16.7343,16.7343,16.6909,16.7169,28566.0
2015-12-07 14:35:00,19.23,19.23,19.19,19.19,34439.0,16.7169,16.7169,16.6822,16.6822,34439.0
2015-12-07 14:40:00,19.19,19.19,19.15,19.15,32479.0,16.6822,16.6822,16.6474,16.6474,32479.0
2015-12-07 14:45:00,19.15,19.16,19.13,19.16,18194.0,16.6474,16.6561,16.63,16.6561,18194.0
2015-12-07 14:50:00,19.15,19.15,19.13,19.13,24170.0,16.6474,16.6474,16.63,16.63,24170.0
2015-12-07 14:55:00,19.13,19.13,19.1,19.1,22901.0,16.63,16.63,16.6039,16.6039,22901.0
2015-12-07 15:00:00,19.09,19.1,19.04,19.04,111463.0,16.5952,16.6039,16.5518,16.5518,111463.0
2015-12-07 15:05:00,19.03,19.06,19.03,19.05,38497.0,16.5431,16.5692,16.5431,16.5605,38497.0
2015-12-07 15:10:00,19.05,19.08,19.05,19.08,38062.0,16.5605,16.5866,16.5605,16.5866,38062.0
2015-12-07 15:15:00,19.09,19.21,19.09,19.21,36340.0,16.5952,16.6996,16.5952,16.6996,36340.0
2015-12-07 15:20:00,19.22,19.22,19.18,19.22,23100.0,16.7083,16.7083,16.6735,16.7083,23100.0
2015-12-07 15:25:00,19.22,19.22,19.18,19.19,56383.0,16.7083,16.7083,16.6735,16.6822,56383.0
2015-12-07 15:30:00,19.2,19.25,19.2,19.23,14137.0,16.6909,16.7343,16.6909,16.7169,14137.0
2015-12-07 15:35:00,19.24,19.24,19.18,19.19,21051.0,16.7256,16.7256,16.6735,16.6822,21051.0
2015-12-07 15:40:00,19.2,19.24,19.19,19.2,28505.0,16.6909,16.7256,16.6822,16.6909,28505.0
2015-12-07 15:45:00,19.21,19.3,19.19,19.3,41545.0,16.6996,16.7778,16.6822,16.7778,41545.0
2015-12-07 15:50:00,19.29,19.3,19.26,19.29,43442.0,16.7691,16.7778,16.743,16.7691,43442.0
2015-12-07 15:55:00,19.3,19.46,19.22,19.43,507297.0,16.7778,16.9169,16.7083,16.8908,507297.0
2015-12-08 09:30:00,19.49,19.66,19.34,19.36,110630.0,16.943,17.0908,16.8126,16.83,110630.0
2015-12-08 09:35:00,19.37,19.43,19.27,19.27,34312.0,16.8387,16.8908,16.7517,16.7517,34312.0
2015-12-08 09:40:00,19.26,19.3,19.22,19.3,16017.0,16.743,16.7778,16.7083,16.7778,16017.0
2015-12-08 09:45:00,19.28,19.38,19.24,19.36,32251.0,16.7604,16.8473,16.7256,16.83,32251.0
2015-12-08 09:50:00,19.34,19.35,19.29,19.35,47504.0,16.8126,16.8213,16.7691,16.8213,47504.0
2015-12-08 09:55:00,19.34,19.34,19.23,19.26,9756.0,16.8126,16.8126,16.7169,16.743,9756.0
2015-12-08 10:00:00,19.26,19.27,19.24,19.25,7207.0,16.743,16.7517,16.7256,16.7343,7207.0
2015-12-08 10:05:00,19.22,19.23,19.16,19.16,26107.0,16.7083,16.7169,16.6561,16.6561,26107.0
2015-12-08 10:10:00,19.17,19.17,19.11,19.14,18222.0,16.6648,16.6648,16.6126,16.6387,18222.0
2015-12-08 10:15:00,19.14,19.19,19.14,19.17,10724.0,16.6387,16.6822,16.6387,16.6648,10724.0
2015-12-08 10:20:00,19.16,19.16,19.12,19.14,13705.0,16.6561,16.6561,16.6213,16.6387,13705.0
2015-12-08 10:25:00,19.13,19.13,19.1,19.12,13490.0,16.63,16.63,16.6039,16.6213,13490.0
2015-12-08 10:30:00,19.11,19.18,19.09,19.18,8507.0,16.6126,16.6735,16.5952,16.6735,8507.0
2015-12-08 10:35:00,19.19,19.19,19.15,19.17,3300.0,16.6822,16.6822,16.6474,16.6648,3300.0
2015-12-08 10:40:00,19.17,19.18,19.15,19.18,12490.0,16.6648,16.6735,16.6474,16.6735,12490.0
2015-12-08 10:45:00,19.18,19.3,19.18,19.24,13789.0,16.6735,16.7778,16.6735,16.7256,13789.0
2015-12-08 10:50:00,19.24,19.34,19.24,19.34,14850.0,16.7256,16.8126,16.7256,16.8126,14850.0
2015-12-08 10:55:00,19.3,19.3,19.28,19.29,11589.0,16.7778,16.7778,16.7604,16.7691,11589.0
2015-12-08 11:00:00,19.28,19.36,19.28,19.32,8103.0,16.7604,16.83,16.7604,16.7952,8103.0
2015-12-08 11:05:00,19.33,19.33,19.27,19.27,1755.0,16.8039,16.8039,16.7517,16.7517,1755.0
2015-12-08 11:10:00,19.27,19.27,19.22,19.22,4200.0,16.7517,16.7517,16.7083,16.7083,4200.0
2015-12-08 11:15:00,19.21,19.23,19.17,19.23,8400.0,16.6996,16.7169,16.6648,16.7169,8400.0
2015-12-08 11:20:00,19.23,19.25,19.23,19.23,1400.0,16.7169,16.7343,16.7169,16.7169,1400.0
2015-12-08 11:25:00,19.24,19.25,19.24,19.25,2117.0,16.7256,16.7343,16.7256,16.7343,2117.0
2015-12-08 11:30:00,19.24,19.24,19.19,19.2,16196.0,16.7256,16.7256,16.6822,16.6909,16196.0
2015-12-08 11:35:00,19.19,19.23,19.19,19.2,7689.0,16.6822,16.7169,16.6822,16.6909,7689.0
2015-12-08 11:40:00,19.19,19.25,19.19,19.22,2700.0,16.6822,16.7343,16.6822,16.7083,2700.0
2015-12-08 11:45:00,19.22,19.22,19.18,19.2,4602.0,16.7083,16.7083,16.6735,16.6909,4602.0
2015-12-08 11:50:00,19.2,19.2,19.18,19.19,1600.0,16.6909,16.6909,16.6735,16.6822,1600.0
2015-12-08 11:55:00,19.2,19.2,19.17,19.17,4778.0,16.6909,16.6909,16.6648,16.6648,4778.0
2015-12-08 12:00:00,19.17,19.29,19.17,19.23,25067.0,16.6648,16.7691,16.6648,16.7169,25067.0
2015-12-08 12:05:00,19.22,19.26,19.22,19.23,8943.0,16.7083,16.743,16.7083,16.7169,8943.0
2015-12-08 12:10:00,19.23,19.23,19.22,19.22,5452.0,16.7169,16.7169,16.7083,16.7083,5452.0
2015-12-08 12:15:00,19.21,19.23,19.21,19.23,9313.0,16.6996,16.7169,16.6996,16.7169,9313.0
2015-12-08 12:20:00,19.24,19.25,19.23,19.25,5081.0,16.7256,16.7343,16.7169,16.7343,5081.0
2015-12-08 12:25:00,19.26,19.27,19.25,19.26,3900.0,16.743,16.7517,16.7343,16.743,3900.0
2015-12-08 12:30:00,19.26,19.26,19.24,19.24,1300.0,16.743,16.743,16.7256,16.7256,1300.0
2015-12-08 12:35:00,19.23,19.23,19.21,19.22,2185.0,16.7169,16.7169,16.6996,16.7083,2185.0
2015-12-08 12:40:00,19.23,19.23,19.2,19.2,4403.0,16.7169,16.7169,16.6909,16.6909,4403.0
2015-12-08 12:45:00,19.2,19.2,19.17,19.19,2800.0,16.6909,16.6909,16.6648,16.6822,2800.0
2015-12-08 12:50:00,19.2,19.26,19.2,19.25,7010.0,16.6909,16.743,16.6909,16.7343,7010.0
2015-12-08 12:55:00,19.27,19.29,19.27,19.27,462.0,16.7517,16.7691,16.7517,16.7517,462.0
2015-12-08 13:00:00,19.28,19.31,19.26,19.26,5050.0,16.7604,16.7865,16.743,16.743,5050.0
2015-12-08 13:05:00,19.28,19.28,19.23,19.23,2153.0,16.7604,16.7604,16.7169,16.7169,2153.0
2015-12-08 13:10:00,19.24,19.26,19.24,19.24,1266.0,16.7256,16.743,16.7256,16.7256,1266.0
2015-12-08 13:15:00,19.23,19.23,19.19,19.2,27944.0,16.7169,16.7169,16.6822,16.6909,27944.0
2015-12-08 13:20:00,19.2,19.22,19.17,19.22,9263.0,16.6909,16.7083,16.6648,16.7083,9263.0
2015-12-08 13:25:00,19.23,19.26,19.21,19.26,8343.0,16.7169,16.743,16.6996,16.743,8343.0
2015-12-08 13:30:00,19.27,19.35,19.25,19.26,26132.0,16.7517,16.8213,16.7343,16.743,26132.0
2015-12-08 13:35:00,19.27,19.29,19.27,19.29,9628.0,16.7517,16.7691,16.7517,16.7691,9628.0
2015-12-08 13:40:00,19.32,19.34,19.31,19.33,9604.0,16.7952,16.8126,16.7865,16.8039,9604.0
2015-12-08 13:45:00,19.33,19.33,19.29,19.29,6985.0,16.8039,16.8039,16.7691,16.7691,6985.0
2015-12-08 13:50:00,19.29,19.31,19.24,19.25,26035.0,16.7691,16.7865,16.7256,16.7343,26035.0
2015-12-08 13:55:00,19.25,19.25,19.22,19.23,6141.0,16.7343,16.7343,16.7083,16.7169,6141.0
2015-12-08 14:00:00,19.23,19.24,19.22,19.23,13993.0,16.7169,16.7256,16.7083,16.7169,13993.0
2015-12-08 14:05:00,19.22,19.25,19.22,19.25,2493.0,16.7083,16.7343,16.7083,16.7343,2493.0
2015-12-08 14:10:00,19.26,19.26,19.21,19.21,3800.0,16.743,16.743,16.6996,16.6996,3800.0
2015-12-08 14:15:00,19.21,19.22,19.19,19.2,4684.0,16.6996,16.7083,16.6822,16.6909,4684.0
2015-12-08 14:20:00,19.21,19.21,19.2,19.21,700.0,16.6996,16.6996,16.6909,16.6996,700.0
2015-12-08 14:25:00,19.21,19.21,19.15,19.17,4997.0,16.6996,16.6996,16.6474,16.6648,4997.0
2015-12-08 14:30:00,19.19,19.22,19.17,19.17,4400.0,16.6822,16.7083,16.6648,16.6648,4400.0
2015-12-08 14:35:00,19.18,19.21,19.17,19.21,10072.0,16.6735,16.6996,16.6648,16.6996,10072.0
2015-12-08 14:40:00,19.2,19.21,19.2,19.2,10000.0,16.6909,16.6996,16.6909,16.6909,10000.0
2015-12-08 14:45:00,19.19,19.22,19.19,19.2,2500.0,16.6822,16.7083,16.6822,16.6909,2500.0
2015-12-08 14:50:00,19.2,19.2,19.18,19.18,4573.0,16.6909,16.6909,16.6735,16.6735,4573.0
2015-12-08 14:55:00,19.18,19.21,19.17,19.2,6660.0,16.6735,16.6996,16.6648,16.6909,6660.0
2015-12-08 15:00:00,19.19,19.23,19.17,19.23,6691.0,16.6822,16.7169,16.6648,16.7169,6691.0
2015-12-08 15:05:00,19.23,19.24,19.22,19.22,3500.0,16.7169,16.7256,16.7083,16.7083,3500.0
2015-12-08 15:10:00,19.19,19.22,19.17,19.18,11778.0,16.6822,16.7083,16.6648,16.6735,11778.0
2015-12-08 15:15:00,19.17,19.22,19.17,19.22,13844.0,16.6648,16.7083,16.6648,16.7083,13844.0
2015-12-08 15:20:00,19.21,19.26,19.21,19.26,15998.0,16.6996,16.743,16.6996,16.743,15998.0
2015-12-08 15:25:00,19.26,19.26,19.24,19.24,8100.0,16.743,16.743,16.7256,16.7256,8100.0
2015-12-08 15:30:00,19.25,19.25,19.23,19.23,10207.0,16.7343,16.7343,16.7169,16.7169,10207.0
2015-12-08 15:35:00,19.23,19.25,19.23,19.25,4466.0,16.7169,16.7343,16.7169,16.7343,4466.0
2015-12-08 15:40:00,19.25,19.27,19.25,19.26,5812.0,16.7343,16.7517,16.7343,16.743,5812.0
2015-12-08 15:45:00,19.27,19.27,19.26,19.27,14202.0,16.7517,16.7517,16.743,16.7517,14202.0
2015-12-08 15:50:00,19.27,19.27,19.26,19.26,6778.0,16.7517,16.7517,16.743,16.743,6778.0
2015-12-08 15:55:00,19.26,19.33,19.25,19.29,218290.0,16.743,16.8039,16.7343,16.7691,218290.0
2015-12-09 09:30:00,19.64,19.85,19.64,19.74,77108.0,17.0734,17.2559,17.0734,17.1603,77108.0
2015-12-09 09:35:00,19.74,19.86,19.74,19.85,21904.0,17.1603,17.2646,17.1603,17.2559,21904.0
2015-12-09 09:40:00,19.85,19.85,19.8,19.8,34902.0,17.2559,17.2559,17.2125,17.2125,34902.0
2015-12-09 09:45:00,19.81,19.81,19.75,19.78,18731.0,17.2212,17.2212,17.169,17.1951,18731.0
2015-12-09 09:50:00,19.76,19.81,19.76,19.8,25942.0,17.1777,17.2212,17.1777,17.2125,25942.0
2015-12-09 09:55:00,19.8,19.81,19.77,19.81,10618.0,17.2125,17.2212,17.1864,17.2212,10618.0
2015-12-09 10:00:00,19.83,19.83,19.81,19.81,14472.0,17.2385,17.2385,17.2212,17.2212,14472.0
2015-12-09 10:05:00,19.8,19.85,19.8,19.84,16138.0,17.2125,17.2559,17.2125,17.2472,16138.0
2015-12-09 10:10:00,19.84,19.85,19.82,19.83,29224.0,17.2472,17.2559,17.2298,17.2385,29224.0
2015-12-09 10:15:00,19.82,19.86,19.81,19.86,20702.0,17.2298,17.2646,17.2212,17.2646,20702.0
2015-12-09 10:20:00,19.86,19.86,19.72,19.75,25294.0,17.2646,17.2646,17.1429,17.169,25294.0
2015-12-09 10:25:00,19.71,19.72,19.61,19.62,16069.0,17.1342,17.1429,17.0473,17.056,16069.0
2015-12-09 10:30:00,19.61,19.72,19.61,19.71,11104.0,17.0473,17.1429,17.0473,17.1342,11104.0
2015-12-09 10:35:00,19.71,19.71,19.64,19.69,10177.0,17.1342,17.1342,17.0734,17.1168,10177.0
2015-12-09 10:40:00,19.69,19.76,19.69,19.72,27326.0,17.1168,17.1777,17.1168,17.1429,27326.0
2015-12-09 10:45:00,19.71,19.71,19.58,19.58,34257.0,17.1342,17.1342,17.0212,17.0212,34257.0
2015-12-09 10:50:00,19.57,19.63,19.52,19.55,28667.0,17.0125,17.0647,16.9691,16.9951,28667.0
2015-12-09 10:55:00,19.54,19.54,19.42,19.48,40034.0,16.9864,16.9864,16.8821,16.9343,40034.0
2015-12-09 11:00:00,19.46,19.48,19.42,19.44,34296.0,16.9169,16.9343,16.8821,16.8995,34296.0
2015-12-09 11:05:00,19.44,19.48,19.4,19.43,13360.0,16.8995,16.9343,16.8647,16.8908,13360.0
2015-12-09 11:10:00,19.45,19.46,19.43,19.46,15907.0,16.9082,16.9169,16.8908,16.9169,15907.0
2015-12-09 11:15:00,19.47,19.48,19.42,19.44,9688.0,16.9256,16.9343,16.8821,16.8995,9688.0
2015-12-09 11:20:00,19.43,19.45,19.41,19.45,12962.0,16.8908,16.9082,16.8734,16.9082,12962.0
2015-12-09 11:25:00,19.44,19.55,19.44,19.54,13382.0,16.8995,16.9951,16.8995,16.9864,13382.0
2015-12-09 11:30:00,19.54,19.57,19.5,19.5,8591.0,16.9864,17.0125,16.9517,16.9517,8591.0
2015-12-09 11:35:00,19.49,19.51,19.46,19.51,34042.0,16.943,16.9604,16.9169,16.9604,34042.0
2015-12-09 11:40:00,19.52,19.54,19.47,19.49,4400.0,16.9691,16.9864,16.9256,16.943,4400.0
2015-12-09 11:45:00,19.48,19.5,19.47,19.47,3871.0,16.9343,16.9517,16.9256,16.9256,3871.0
2015-12-09 11:50:00,19.49,19.52,19.48,19.52,4723.0,16.943,16.9691,16.9343,16.9691,4723.0
2015-12-09 11:55:00,19.51,19.52,19.49,19.51,24726.0,16.9604,16.9691,16.943,16.9604,24726.0
2015-12-09 12:00:00,19.51,19.62,19.51,19.6,34085.0,16.9604,17.056,16.9604,17.0386,34085.0
2015-12-09 12:05:00,19.59,19.6,19.53,19.56,25735.0,17.0299,17.0386,16.9777,17.0038,25735.0
2015-12-09 12:10:00,19.56,19.57,19.49,19.5,9559.0,17.0038,17.0125,16.943,16.9517,9559.0
2015-12-09 12:15:00,19.51,19.52,19.46,19.46,6534.0,16.9604,16.9691,16.9169,16.9169,6534.0
2015-12-09 12:20:00,19.45,19.47,19.43,19.45,12828.0,16.9082,16.9256,16.8908,16.9082,12828.0
2015-12-09 12:25:00,19.45,19.47,19.44,19.44,8107.0,16.9082,16.9256,16.8995,16.8995,8107.0
2015-12-09 12:30:00,19.45,19.48,19.44,19.46,30880.0,16.9082,16.9343,16.8995,16.9169,30880.0
2015-12-09 12:35:00,19.44,19.46,19.42,19.42,19243.0,16.8995,16.9169,16.8821,16.8821,19243.0
2015-12-09 12:40:00,19.43,19.43,19.37,19.38,12371.0,16.8908,16.8908,16.8387,16.8473,12371.0
2015-12-09 12:45:00,19.38,19.42,19.38,19.41,6186.0,16.8473,16.8821,16.8473,16.8734,6186.0
2015-12-09 12:50:00,19.46,19.47,19.42,19.43,4600.0,16.9169,16.9256,16.8821,16.8908,4600.0
2015-12-09 12:55:00,19.43,19.47,19.43,19.47,11298.0,16.8908,16.9256,16.8908,16.9256,11298.0
2015-12-09 13:00:00,19.47,19.49,19.46,19.48,15592.0,16.9256,16.943,16.9169,16.9343,15592.0
2015-12-09 13:05:00,19.48,19.5,19.41,19.5,20088.0,16.9343,16.9517,16.8734,16.9517,20088.0
2015-12-09 13:10:00,19.5,19.56,19.5,19.53,15000.0,16.9517,17.0038,16.9517,16.9777,15000.0
2015-12-09 13:15:00,19.54,19.56,19.52,19.53,7446.0,16.9864,17.0038,16.9691,16.9777,7446.0
2015-12-09 13:20:00,19.53,19.57,19.53,19.55,8907.0,16.9777,17.0125,16.9777,16.9951,8907.0
2015-12-09 13:25:00,19.57,19.57,19.54,19.57,7990.0,17.0125,17.0125,16.9864,17.0125,7990.0
2015-12-09 13:30:00,19.58,19.58,19.54,19.57,11169.0,17.0212,17.0212,16.9864,17.0125,11169.0
2015-12-09 13:35:00,19.57,19.61,19.56,19.58,30173.0,17.0125,17.0473,17.0038,17.0212,30173.0
2015-12-09 13:40:00,19.57,19.57,19.53,19.53,12859.0,17.0125,17.0125,16.9777,16.9777,12859.0
2015-12-09 13:45:00,19.52,19.56,19.52,19.55,20422.0,16.9691,17.0038,16.9691,16.9951,20422.0
2015-12-09 13:50:00,19.55,19.55,19.51,19.54,13059.0,16.9951,16.9951,16.9604,16.9864,13059.0
2015-12-09 13:55:00,19.54,19.56,19.49,19.49,19114.0,16.9864,17.0038,16.943,16.943,19114.0
2015-12-09 14:00:00,19.49,19.51,19.48,19.48,12200.0,16.943,16.9604,16.9343,16.9343,12200.0
2015-12-09 14:05:00,19.47,19.48,19.45,19.47,16089.0,16.9256,16.9343,16.9082,16.9256,16089.0
2015-12-09 14:10:00,19.47,19.51,19.47,19.51,10671.0,16.9256,16.9604,16.9256,16.9604,10671.0
2015-12-09 14:15:00,19.52,19.53,19.5,19.5,11028.0,16.9691,16.9777,16.9517,16.9517,11028.0
2015-12-09 14:20:00,19.5,19.54,19.48,19.52,18314.0,16.9517,16.9864,16.9343,16.9691,18314.0
2015-12-09 14:25:00,19.51,19.58,19.5,19.57,30057.0,16.9604,17.0212,16.9517,17.0125,30057.0
2015-12-09 14:30:00,19.57,19.65,19.57,19.63,41759.0,17.0125,17.0821,17.0125,17.0647,41759.0
2015-12-09 14:35:00,19.63,19.67,19.62,19.66,14246.0,17.0647,17.0994,17.056,17.0908,14246.0
2015-12-09 14:40:00,19.67,19.67,19.65,19.67,18292.0,17.0994,17.0994,17.0821,17.0994,18292.0
2015-12-09 14:45:00,19.66,19.66,19.62,19.64,33544.0,17.0908,17.0908,17.056,17.0734,33544.0
2015-12-09 14:50:00,19.64,19.65,19.63,19.63,11168.0,17.0734,17.0821,17.0647,17.0647,11168.0
2015-12-09 14:55:00,19.64,19.64,19.61,19.61,19113.0,17.0734,17.0734,17.0473,17.0473,19113.0
2015-12-09 15:00:00,19.61,19.65,19.61,19.64,14070.0,17.0473,17.0821,17.0473,17.0734,14070.0
2015-12-09 15:05:00,19.65,19.66,19.63,19.63,9790.0,17.0821,17.0908,17.0647,17.0647,9790.0
2015-12-09 15:10:00,19.62,19.62,19.61,19.61,17677.0,17.056,17.056,17.0473,17.0473,17677.0
2015-12-09 15:15:00,19.6,19.6,19.56,19.56,12231.0,17.0386,17.0386,17.0038,17.0038,12231.0
2015-12-09 15:20:00,19.57,19.59,19.54,19.54,15202.0,17.0125,17.0299,16.9864,16.9864,15202.0
2015-12-09 15:25:00,19.52,19.53,19.51,19.52,8900.0,16.9691,16.9777,16.9604,16.9691,8900.0
2015-12-09 15:30:00,19.52,19.53,19.5,19.5,24416.0,16.9691,16.9777,16.9517,16.9517,24416.0
2015-12-09 15:35:00,19.5,19.53,19.5,19.52,15418.0,16.9517,16.9777,16.9517,16.9691,15418.0
2015-12-09 15:40:00,19.52,19.52,19.5,19.5,4189.0,16.9691,16.9691,16.9517,16.9517,4189.0
2015-12-09 15:45:00,19.49,19.5,19.47,19.5,83265.0,16.943,16.9517,16.9256,16.9517,83265.0
2015-12-09 15:50:00,19.5,19.58,19.5,19.56,42561.0,16.9517,17.0212,16.9517,17.0038,42561.0
2015-12-09 15:55:00,19.55,19.65,19.5,19.55,292991.0,16.9951,17.0821,16.9517,16.9951,292991.0
2015-12-10 09:30:00,19.36,19.39,19.28,19.33,80833.0,16.83,16.856,16.7604,16.8039,80833.0
2015-12-10 09:35:00,19.32,19.52,19.32,19.5,33255.0,16.7952,16.9691,16.7952,16.9517,33255.0
2015-12-10 09:40:00,19.5,19.5,19.42,19.49,13440.0,16.9517,16.9517,16.8821,16.943,13440.0
2015-12-10 09:45:00,19.51,19.59,19.51,19.57,11942.0,16.9604,17.0299,16.9604,17.0125,11942.0
2015-12-10 09:50:00,19.56,19.58,19.53,19.53,6702.0,17.0038,17.0212,16.9777,16.9777,6702.0
2015-12-10 09:55:00,19.53,19.58,19.53,19.58,8660.0,16.9777,17.0212,16.9777,17.0212,8660.0
2015-12-10 10:00:00,19.59,19.65,19.59,19.62,40882.0,17.0299,17.0821,17.0299,17.056,40882.0
2015-12-10 10:05:00,19.61,19.65,19.61,19.64,9219.0,17.0473,17.0821,17.0473,17.0734,9219.0
2015-12-10 10:10:00,19.63,19.63,19.59,19.63,10398.0,17.0647,17.0647,17.0299,17.0647,10398.0
2015-12-10 10:15:00,19.63,19.64,19.61,19.61,7398.0,17.0647,17.0734,17.0473,17.0473,7398.0
2015-12-10 10:20:00,19.6,19.61,19.56,19.56,2200.0,17.0386,17.0473,17.0038,17.0038,2200.0
2015-12-10 10:25:00,19.56,19.57,19.49,19.5,5606.0,17.0038,17.0125,16.943,16.9517,5606.0
2015-12-10 10:30:00,19.5,19.53,19.5,19.5,2560.0,16.9517,16.9777,16.9517,16.9517,2560.0
2015-12-10 10:35:00,19.51,19.58,19.51,19.57,9087.0,16.9604,17.0212,16.9604,17.0125,9087.0
2015-12-10 10:40:00,19.56,19.57,19.52,19.57,11800.0,17.0038,17.0125,16.9691,17.0125,11800.0
2015-12-10 10:45:00,19.57,19.58,19.55,19.56,8093.0,17.0125,17.0212,16.9951,17.0038,8093.0
2015-12-10 10:50:00,19.57,19.59,19.56,19.58,7656.0,17.0125,17.0299,17.0038,17.0212,7656.0
2015-12-10 10:55:00,19.58,19.61,19.58,19.6,5869.0,17.0212,17.0473,17.0212,17.0386,5869.0
2015-12-10 11:00:00,19.61,19.64,19.61,19.64,8565.0,17.0473,17.0734,17.0473,17.0734,8565.0
2015-12-10 11:05:00,19.63,19.64,19.57,19.57,8395.0,17.0647,17.0734,17.0125,17.0125,8395.0
2015-12-10 11:10:00,19.57,19.6,19.57,19.6,5596.0,17.0125,17.0386,17.0125,17.0386,5596.0
2015-12-10 11:15:00,19.6,19.62,19.6,19.62,3200.0,17.0386,17.056,17.0386,17.056,3200.0
2015-12-10 11:20:00,19.61,19.65,19.61,19.64,5677.0,17.0473,17.0821,17.0473,17.0734,5677.0
2015-12-10 11:25:00,19.62,19.62,19.56,19.57,13151.0,17.056,17.056,17.0038,17.0125,13151.0
2015-12-10 11:30:00,19.57,19.59,19.57,19.59,2207.0,17.0125,17.0299,17.0125,17.0299,2207.0
2015-12-10 11:35:00,19.59,19.66,19.59,19.66,1100.0,17.0299,17.0908,17.0299,17.0908,1100.0
2015-12-10 11:40:00,19.66,19.67,19.65,19.65,5615.0,17.0908,17.0994,17.0821,17.0821,5615.0
2015-12-10 11:45:00,19.65,19.66,19.64,19.64,3200.0,17.0821,17.0908,17.0734,17.0734,3200.0
2015-12-10 11:50:00,19.61,19.64,19.61,19.64,3200.0,17.0473,17.0734,17.0473,17.0734,3200.0
2015-12-10 11:55:00,19.64,19.66,19.62,19.65,4286.0,17.0734,17.0908,17.056,17.0821,4286.0
2015-12-10 12:00:00,19.66,19.67,19.63,19.66,5419.0,17.0908,17.0994,17.0647,17.0908,5419.0
2015-12-10 12:05:00,19.67,19.67,19.66,19.67,2400.0,17.0994,17.0994,17.0908,17.0994,2400.0
2015-12-10 12:10:00,19.66,19.66,19.65,19.65,2100.0,17.0908,17.0908,17.0821,17.0821,2100.0
2015-12-10 12:15:00,19.65,19.66,19.63,19.63,6498.0,17.0821,17.0908,17.0647,17.0647,6498.0
2015-12-10 12:20:00,19.63,19.67,19.63,19.66,22762.0,17.0647,17.0994,17.0647,17.0908,22762.0
2015-12-10 12:25:00,19.66,19.66,19.64,19.65,900.0,17.0908,17.0908,17.0734,17.0821,900.0
2015-12-10 12:30:00,19.65,19.65,19.59,19.59,2444.0,17.0821,17.0821,17.0299,17.0299,2444.0
2015-12-10 12:35:00,19.58,19.61,19.56,19.56,2300.0,17.0212,17.0473,17.0038,17.0038,2300.0
2015-12-10 12:40:00,19.57,19.59,19.55,19.58,12896.0,17.0125,17.0299,16.9951,17.0212,12896.0
2015-12-10 12:45:00,19.59,19.61,19.58,19.61,2200.0,17.0299,17.0473,17.0212,17.0473,2200.0
2015-12-10 12:50:00,19.63,19.64,19.6,19.61,1765.0,17.0647,17.0734,17.0386,17.0473,1765.0
2015-12-10 12:55:00,19.62,19.62,19.6,19.62,13750.0,17.056,17.056,17.0386,17.056,13750.0
2015-12-10 13:00:00,19.62,19.62,19.6,19.61,1900.0,17.056,17.056,17.0386,17.0473,1900.0
2015-12-10 13:05:00,19.58,19.6,19.57,19.59,5700.0,17.0212,17.0386,17.0125,17.0299,5700.0
2015-12-10 13:10:00,19.58,19.6,19.56,19.57,5108.0,17.0212,17.0386,17.0038,17.0125,5108.0
2015-12-10 13:15:00,19.58,19.58,19.53,19.53,13772.0,17.0212,17.0212,16.9777,16.9777,13772.0
2015-12-10 13:20:00,19.53,19.54,19.52,19.54,7829.0,16.9777,16.9864,16.9691,16.9864,7829.0
2015-12-10 13:25:00,19.53,19.53,19.51,19.53,13104.0,16.9777,16.9777,16.9604,16.9777,13104.0
2015-12-10 13:30:00,19.55,19.57,19.55,19.57,1140.0,16.9951,17.0125,16.9951,17.0125,1140.0
2015-12-10 13:35:00,19.61,19.64,19.61,19.64,600.0,17.0473,17.0734,17.0473,17.0734,600.0
2015-12-10 13:40:00,19.6,19.62,19.53,19.57,10786.0,17.0386,17.056,16.9777,17.0125,10786.0
2015-12-10 13:45:00,19.57,19.61,19.57,19.61,18566.0,17.0125,17.0473,17.0125,17.0473,18566.0
2015-12-10 13:50:00,19.6,19.6,19.58,19.58,2800.0,17.0386,17.0386,17.0212,17.0212,2800.0
2015-12-10 13:55:00,19.58,19.58,19.56,19.56,3203.0,17.0212,17.0212,17.0038,17.0038,3203.0
2015-12-10 14:00:00,19.56,19.59,19.56,19.59,2696.0,17.0038,17.0299,17.0038,17.0299,2696.0
2015-12-10 14:05:00,19.6,19.63,19.6,19.63,3700.0,17.0386,17.0647,17.0386,17.0647,3700.0
2015-12-10 14:10:00,19.63,19.63,19.6,19.6,800.0,17.0647,17.0647,17.0386,17.0386,800.0
2015-12-10 14:15:00,19.62,19.64,19.62,19.64,700.0,17.056,17.0734,17.056,17.0734,700.0
2015-12-10 14:20:00,19.63,19.63,19.61,19.61,1700.0,17.0647,17.0647,17.0473,17.0473,1700.0
2015-12-10 14:25:00,19.61,19.65,19.61,19.65,8513.0,17.0473,17.0821,17.0473,17.0821,8513.0
2015-12-10 14:30:00,19.66,19.67,19.64,19.64,4170.0,17.0908,17.0994,17.0734,17.0734,4170.0
2015-12-10 14:35:00,19.64,19.66,19.63,19.64,4149.0,17.0734,17.0908,17.0647,17.0734,4149.0
2015-12-10 14:40:00,19.65,19.65,19.63,19.63,700.0,17.0821,17.0821,17.0647,17.0647,700.0
2015-12-10 14:45:00,19.63,19.63,19.61,19.61,1779.0,17.0647,17.0647,17.0473,17.0473,1779.0
2015-12-10 14:50:00,19.6,19.63,19.6,19.61,7933.0,17.0386,17.0647,17.0386,17.0473,7933.0
2015-12-10 14:55:00,19.6,19.61,19.6,19.61,2561.0,17.0386,17.0473,17.0386,17.0473,2561.0
2015-12-10 15:00:00,19.6,19.6,19.58,19.58,1930.0,17.0386,17.0386,17.0212,17.0212,1930.0
2015-12-10 15:05:00,19.58,19.58,19.58,19.58,1757.0,17.0212,17.0212,17.0212,17.0212,1757.0
2015-12-10 15:10:00,19.58,19.58,19.58,19.58,0.0,17.0212,17.0212,17.0212,17.0212,0.0
2015-12-10 15:15:00,19.58,19.6,19.55,19.56,3480.0,17.0212,17.0386,16.9951,17.0038,3480.0
2015-12-10 15:20:00,19.54,19.54,19.52,19.53,5202.0,16.9864,16.9864,16.9691,16.9777,5202.0
2015-12-10 15:25:00,19.54,19.54,19.5,19.52,8185.0,16.9864,16.9864,16.9517,16.9691,8185.0
2015-12-10 15:30:00,19.52,19.55,19.52,19.55,7250.0,16.9691,16.9951,16.9691,16.9951,7250.0
2015-12-10 15:35:00,19.55,19.55,19.52,19.52,2368.0,16.9951,16.9951,16.9691,16.9691,2368.0
2015-12-10 15:40:00,19.51,19.53,19.51,19.53,3789.0,16.9604,16.9777,16.9604,16.9777,3789.0
2015-12-10 15:45:00,19.53,19.53,19.5,19.51,16015.0,16.9777,16.9777,16.9517,16.9604,16015.0
2015-12-10 15:50:00,19.51,19.52,19.48,19.48,33292.0,16.9604,16.9691,16.9343,16.9343,33292.0
2015-12-10 15:55:00,19.49,19.5,19.47,19.48,106228.0,16.943,16.9517,16.9256,16.9343,106228.0
2015-12-11 09:30:00,19.2,19.28,19.2,19.26,29881.0,16.6909,16.7604,16.6909,16.743,29881.0
2015-12-11 09:35:00,19.26,19.3,19.24,19.25,39744.0,16.743,16.7778,16.7256,16.7343,39744.0
2015-12-11 09:40:00,19.25,19.4,19.24,19.39,32670.0,16.7343,16.8647,16.7256,16.856,32670.0
2015-12-11 09:45:00,19.37,19.54,19.37,19.54,42722.0,16.8387,16.9864,16.8387,16.9864,42722.0
2015-12-11 09:50:00,19.55,19.7,19.53,19.65,35427.0,16.9951,17.1255,16.9777,17.0821,35427.0
2015-12-11 09:55:00,19.66,19.69,19.57,19.57,16143.0,17.0908,17.1168,17.0125,17.0125,16143.0
2015-12-11 10:00:00,19.59,19.59,19.51,19.55,17935.0,17.0299,17.0299,16.9604,16.9951,17935.0
2015-12-11 10:05:00,19.56,19.57,19.51,19.57,10924.0,17.0038,17.0125,16.9604,17.0125,10924.0
2015-12-11 10:10:00,19.56,19.61,19.55,19.59,19476.0,17.0038,17.0473,16.9951,17.0299,19476.0
2015-12-11 10:15:00,19.58,19.59,19.57,19.57,6017.0,17.0212,17.0299,17.0125,17.0125,6017.0
2015-12-11 10:20:00,19.57,19.57,19.53,19.57,8100.0,17.0125,17.0125,16.9777,17.0125,8100.0
2015-12-11 10:25:00,19.57,19.68,19.57,19.67,21509.0,17.0125,17.1081,17.0125,17.0994,21509.0
2015-12-11 10:30:00,19.64,19.66,19.55,19.57,11615.0,17.0734,17.0908,16.9951,17.0125,11615.0
2015-12-11 10:35:00,19.59,19.59,19.56,19.59,10092.0,17.0299,17.0299,17.0038,17.0299,10092.0
2015-12-11 10:40:00,19.59,19.59,19.53,19.55,10105.0,17.0299,17.0299,16.9777,16.9951,10105.0
2015-12-11 10:45:00,19.55,19.62,19.53,19.62,9680.0,16.9951,17.056,16.9777,17.056,9680.0
2015-12-11 10:50:00,19.62,19.69,19.61,19.65,19014.0,17.056,17.1168,17.0473,17.0821,19014.0
2015-12-11 10:55:00,19.64,19.65,19.59,19.61,11395.0,17.0734,17.0821,17.0299,17.0473,11395.0
2015-12-11 11:00:00,19.62,19.67,19.62,19.64,8048.0,17.056,17.0994,17.056,17.0734,8048.0
2015-12-11 11:05:00,19.64,19.7,19.64,19.68,13217.0,17.0734,17.1255,17.0734,17.1081,13217.0
2015-12-11 11:10:00,19.66,19.68,19.66,19.68,4523.0,17.0908,17.1081,17.0908,17.1081,4523.0
2015-12-11 11:15:00,19.69,19.75,19.67,19.73,14322.0,17.1168,17.169,17.0994,17.1516,14322.0
2015-12-11 11:20:00,19.73,19.73,19.7,19.72,2700.0,17.1516,17.1516,17.1255,17.1429,2700.0
2015-12-11 11:25:00,19.71,19.71,19.65,19.65,5805.0,17.1342,17.1342,17.0821,17.0821,5805.0
2015-12-11 11:30:00,19.64,19.66,19.63,19.65,11100.0,17.0734,17.0908,17.0647,17.0821,11100.0
2015-12-11 11:35:00,19.65,19.66,19.64,19.64,3100.0,17.0821,17.0908,17.0734,17.0734,3100.0
2015-12-11 11:40:00,19.63,19.67,19.63,19.67,6605.0,17.0647,17.0994,17.0647,17.0994,6605.0
2015-12-11 11:45:00,19.66,19.67,19.65,19.66,2760.0,17.0908,17.0994,17.0821,17.0908,2760.0
2015-12-11 11:50:00,19.67,19.7,19.67,19.69,4600.0,17.0994,17.1255,17.0994,17.1168,4600.0
2015-12-11 11:55:00,19.69,19.71,19.66,19.66,3092.0,17.1168,17.1342,17.0908,17.0908,3092.0
2015-12-11 12:00:00,19.66,19.66,19.57,19.59,15444.0,17.0908,17.0908,17.0125,17.0299,15444.0
2015-12-11 12:05:00,19.61,19.62,19.59,19.59,19398.0,17.0473,17.056,17.0299,17.0299,19398.0
2015-12-11 12:10:00,19.58,19.6,19.57,19.6,2247.0,17.0212,17.0386,17.0125,17.0386,2247.0
2015-12-11 12:15:00,19.59,19.65,19.59,19.6,5232.0,17.0299,17.0821,17.0299,17.0386,5232.0
2015-12-11 12:20:00,19.6,19.61,19.57,19.57,28971.0,17.0386,17.0473,17.0125,17.0125,28971.0
2015-12-11 12:25:00,19.56,19.56,19.52,19.52,2536.0,17.0038,17.0038,16.9691,16.9691,2536.0
2015-12-11 12:30:00,19.49,19.5,19.46,19.46,11249.0,16.943,16.9517,16.9169,16.9169,11249.0
2015-12-11 12:35:00,19.46,19.46,19.44,19.44,8444.0,16.9169,16.9169,16.8995,16.8995,8444.0
2015-12-11 12:40:00,19.44,19.44,19.39,19.39,2975.0,16.8995,16.8995,16.856,16.856,2975.0
2015-12-11 12:45:00,19.38,19.44,19.36,19.43,6650.0,16.8473,16.8995,16.83,16.8908,6650.0
2015-12-11 12:50:00,19.43,19.43,19.37,19.38,6400.0,16.8908,16.8908,16.8387,16.8473,6400.0
2015-12-11 12:55:00,19.38,19.43,19.38,19.41,4000.0,16.8473,16.8908,16.8473,16.8734,4000.0
2015-12-11 13:00:00,19.42,19.47,19.42,19.44,10260.0,16.8821,16.9256,16.8821,16.8995,10260.0
2015-12-11 13:05:00,19.44,19.44,19.42,19.42,6400.0,16.8995,16.8995,16.8821,16.8821,6400.0
2015-12-11 13:10:00,19.42,19.49,19.41,19.47,17773.0,16.8821,16.943,16.8734,16.9256,17773.0
2015-12-11 13:15:00,19.46,19.47,19.44,19.45,5190.0,16.9169,16.9256,16.8995,16.9082,5190.0
2015-12-11 13:20:00,19.45,19.49,19.45,19.49,6238.0,16.9082,16.943,16.9082,16.943,6238.0
2015-12-11 13:25:00,19.48,19.48,19.46,19.46,500.0,16.9343,16.9343,16.9169,16.9169,500.0
2015-12-11 13:30:00,19.48,19.48,19.44,19.45,2607.0,16.9343,16.9343,16.8995,16.9082,2607.0
2015-12-11 13:35:00,19.47,19.5,19.47,19.5,1700.0,16.9256,16.9517,16.9256,16.9517,1700.0
2015-12-11 13:40:00,19.5,19.53,19.5,19.5,3750.0,16.9517,16.9777,16.9517,16.9517,3750.0
2015-12-11 13:45:00,19.5,19.52,19.5,19.51,2646.0,16.9517,16.9691,16.9517,16.9604,2646.0
2015-12-11 13:50:00,19.49,19.5,19.49,19.49,3342.0,16.943,16.9517,16.943,16.943,3342.0
2015-12-11 13:55:00,19.48,19.5,19.48,19.49,5517.0,16.9343,16.9517,16.9343,16.943,5517.0
2015-12-11 14:00:00,19.5,19.54,19.5,19.53,7189.0,16.9517,16.9864,16.9517,16.9777,7189.0
2015-12-11 14:05:00,19.53,19.56,19.53,19.55,1634.0,16.9777,17.0038,16.9777,16.9951,1634.0
2015-12-11 14:10:00,19.54,19.55,19.54,19.55,1592.0,16.9864,16.9951,16.9864,16.9951,1592.0
2015-12-11 14:15:00,19.56,19.58,19.55,19.58,7192.0,17.0038,17.0212,16.9951,17.0212,7192.0
2015-12-11 14:20:00,19.57,19.59,19.57,19.58,6304.0,17.0125,17.0299,17.0125,17.0212,6304.0
2015-12-11 14:25:00,19.58,19.59,19.58,19.58,2110.0,17.0212,17.0299,17.0212,17.0212,2110.0
2015-12-11 14:30:00,19.58,19.59,19.57,19.59,43877.0,17.0212,17.0299,17.0125,17.0299,43877.0
2015-12-11 14:35:00,19.59,19.59,19.58,19.59,13748.0,17.0299,17.0299,17.0212,17.0299,13748.0
2015-12-11 14:40:00,19.58,19.61,19.58,19.61,9563.0,17.0212,17.0473,17.0212,17.0473,9563.0
2015-12-11 14:45:00,19.63,19.64,19.62,19.63,16181.0,17.0647,17.0734,17.056,17.0647,16181.0
2015-12-11 14:50:00,19.63,19.64,19.63,19.64,6344.0,17.0647,17.0734,17.0647,17.0734,6344.0
2015-12-11 14:55:00,19.64,19.64,19.63,19.63,14792.0,17.0734,17.0734,17.0647,17.0647,14792.0
2015-12-11 15:00:00,19.65,19.66,19.64,19.64,14183.0,17.0821,17.0908,17.0734,17.0734,14183.0
2015-12-11 15:05:00,19.63,19.63,19.59,19.59,5551.0,17.0647,17.0647,17.0299,17.0299,5551.0
2015-12-11 15:10:00,19.59,19.6,19.59,19.6,2634.0,17.0299,17.0386,17.0299,17.0386,2634.0
2015-12-11 15:15:00,19.59,19.62,19.59,19.61,12853.0,17.0299,17.056,17.0299,17.0473,12853.0
2015-12-11 15:20:00,19.61,19.61,19.57,19.57,6410.0,17.0473,17.0473,17.0125,17.0125,6410.0
2015-12-11 15:25:00,19.57,19.58,19.56,19.58,6096.0,17.0125,17.0212,17.0038,17.0212,6096.0
2015-12-11 15:30:00,19.58,19.58,19.55,19.56,7659.0,17.0212,17.0212,16.9951,17.0038,7659.0
2015-12-11 15:35:00,19.56,19.56,19.49,19.5,88669.0,17.0038,17.0038,16.943,16.9517,88669.0
2015-12-11 15:40:00,19.49,19.5,19.48,19.48,10321.0,16.943,16.9517,16.9343,16.9343,10321.0
2015-12-11 15:45:00,19.5,19.54,19.5,19.52,16900.0,16.9517,16.9864,16.9517,16.9691,16900.0
2015-12-11 15:50:00,19.52,19.52,19.5,19.51,7618.0,16.9691,16.9691,16.9517,16.9604,7618.0
2015-12-11 15:55:00,19.51,19.63,19.51,19.63,205097.0,16.9604,17.0647,16.9604,17.0647,205097.0
2015-12-14 09:30:00,19.53,19.59,19.5,19.53,55272.0,16.9777,17.0299,16.9517,16.9777,55272.0
2015-12-14 09:35:00,19.54,19.58,19.5,19.56,26372.0,16.9864,17.0212,16.9517,17.0038,26372.0
2015-12-14 09:40:00,19.56,19.59,19.54,19.54,9300.0,17.0038,17.0299,16.9864,16.9864,9300.0
2015-12-14 09:45:00,19.54,19.57,19.51,19.54,18881.0,16.9864,17.0125,16.9604,16.9864,18881.0
2015-12-14 09:50:00,19.54,19.54,19.37,19.37,34753.0,16.9864,16.9864,16.8387,16.8387,34753.0
2015-12-14 09:55:00,19.36,19.36,19.32,19.34,35356.0,16.83,16.83,16.7952,16.8126,35356.0
2015-12-14 10:00:00,19.34,19.34,19.24,19.29,32220.0,16.8126,16.8126,16.7256,16.7691,32220.0
2015-12-14 10:05:00,19.28,19.31,19.24,19.3,13523.0,16.7604,16.7865,16.7256,16.7778,13523.0
2015-12-14 10:10:00,19.28,19.35,19.26,19.32,12916.0,16.7604,16.8213,16.743,16.7952,12916.0
2015-12-14 10:15:00,19.31,19.39,19.3,19.37,18413.0,16.7865,16.856,16.7778,16.8387,18413.0
2015-12-14 10:20:00,19.36,19.36,19.26,19.27,16332.0,16.83,16.83,16.743,16.7517,16332.0
2015-12-14 10:25:00,19.29,19.31,19.27,19.3,3500.0,16.7691,16.7865,16.7517,16.7778,3500.0
2015-12-14 10:30:00,19.29,19.29,19.26,19.28,4212.0,16.7691,16.7691,16.743,16.7604,4212.0
2015-12-14 10:35:00,19.27,19.32,19.27,19.31,10100.0,16.7517,16.7952,16.7517,16.7865,10100.0
2015-12-14 10:40:00,19.31,19.32,19.29,19.29,7654.0,16.7865,16.7952,16.7691,16.7691,7654.0
2015-12-14 10:45:00,19.27,19.27,19.23,19.23,11279.0,16.7517,16.7517,16.7169,16.7169,11279.0
2015-12-14 10:50:00,19.23,19.26,19.23,19.24,11097.0,16.7169,16.743,16.7169,16.7256,11097.0
2015-12-14 10:55:00,19.24,19.27,19.23,19.27,5100.0,16.7256,16.7517,16.7169,16.7517,5100.0
2015-12-14 11:00:00,19.26,19.29,19.25,19.27,6690.0,16.743,16.7691,16.7343,16.7517,6690.0
2015-12-14 11:05:00,19.28,19.32,19.28,19.31,4500.0,16.7604,16.7952,16.7604,16.7865,4500.0
2015-12-14 11:10:00,19.3,19.3,19.26,19.27,12795.0,16.7778,16.7778,16.743,16.7517,12795.0
2015-12-14 11:15:00,19.27,19.33,19.27,19.32,20320.0,16.7517,16.8039,16.7517,16.7952,20320.0
2015-12-14 11:20:00,19.32,19.32,19.3,19.3,6020.0,16.7952,16.7952,16.7778,16.7778,6020.0
2015-12-14 11:25:00,19.32,19.33,19.27,19.27,5212.0,16.7952,16.8039,16.7517,16.7517,5212.0
2015-12-14 11:30:00,19.26,19.28,19.18,19.18,20069.0,16.743,16.7604,16.6735,16.6735,20069.0
2015-12-14 11:35:00,19.17,19.2,19.16,19.19,10097.0,16.6648,16.6909,16.6561,16.6822,10097.0
2015-12-14 11:40:00,19.18,19.18,19.1,19.11,16076.0,16.6735,16.6735,16.6039,16.6126,16076.0
2015-12-14 11:45:00,19.11,19.11,19.06,19.09,12982.0,16.6126,16.6126,16.5692,16.5952,12982.0
2015-12-14 11:50:00,19.08,19.08,18.98,19.01,24116.0,16.5866,16.5866,16.4996,16.5257,24116.0
2015-12-14 11:55:00,19.0,19.0,18.96,18.96,8500.0,16.517,16.517,16.4822,16.4822,8500.0
2015-12-14 12:00:00,18.97,18.98,18.91,18.91,10045.0,16.4909,16.4996,16.4388,16.4388,10045.0
2015-12-14 12:05:00,18.9,18.95,18.9,18.95,21234.0,16.4301,16.4735,16.4301,16.4735,21234.0
2015-12-14 12:10:00,18.96,18.98,18.94,18.94,11750.0,16.4822,16.4996,16.4648,16.4648,11750.0
2015-12-14 12:15:00,18.95,18.95,18.92,18.93,11626.0,16.4735,16.4735,16.4475,16.4562,11626.0
2015-12-14 12:20:00,18.92,18.96,18.91,18.91,23501.0,16.4475,16.4822,16.4388,16.4388,23501.0
2015-12-14 12:25:00,18.92,18.95,18.9,18.95,20071.0,16.4475,16.4735,16.4301,16.4735,20071.0
2015-12-14 12:30:00,18.95,18.95,18.87,18.89,19324.0,16.4735,16.4735,16.404,16.4214,19324.0
2015-12-14 12:35:00,18.89,18.89,18.86,18.86,3800.0,16.4214,16.4214,16.3953,16.3953,3800.0
2015-12-14 12:40:00,18.86,18.9,18.86,18.88,8113.0,16.3953,16.4301,16.3953,16.4127,8113.0
2015-12-14 12:45:00,18.88,18.9,18.88,18.88,4400.0,16.4127,16.4301,16.4127,16.4127,4400.0
2015-12-14 12:50:00,18.87,18.88,18.86,18.87,5598.0,16.404,16.4127,16.3953,16.404,5598.0
2015-12-14 12:55:00,18.87,18.91,18.87,18.91,7805.0,16.404,16.4388,16.404,16.4388,7805.0
2015-12-14 13:00:00,18.91,18.94,18.89,18.89,16255.0,16.4388,16.4648,16.4214,16.4214,16255.0
2015-12-14 13:05:00,18.88,18.88,18.86,18.87,5897.0,16.4127,16.4127,16.3953,16.404,5897.0
2015-12-14 13:10:00,18.86,18.86,18.83,18.84,14899.0,16.3953,16.3953,16.3692,16.3779,14899.0
2015-12-14 13:15:00,18.84,18.87,18.82,18.86,14414.0,16.3779,16.404,16.3605,16.3953,14414.0
2015-12-14 13:20:00,18.87,18.9,18.87,18.89,6100.0,16.404,16.4301,16.404,16.4214,6100.0
2015-12-14 13:25:00,18.89,18.91,18.88,18.9,8128.0,16.4214,16.4388,16.4127,16.4301,8128.0
2015-12-14 13:30:00,18.91,18.96,18.9,18.96,23800.0,16.4388,16.4822,16.4301,16.4822,23800.0
2015-12-14 13:35:00,18.95,18.95,18.84,18.87,19065.0,16.4735,16.4735,16.3779,16.404,19065.0
2015-12-14 13:40:00,18.88,18.9,18.86,18.86,8339.0,16.4127,16.4301,16.3953,16.3953,8339.0
2015-12-14 13:45:00,18.86,18.86,18.84,18.85,7114.0,16.3953,16.3953,16.3779,16.3866,7114.0
2015-12-14 13:50:00,18.86,18.86,18.84,18.84,6142.0,16.3953,16.3953,16.3779,16.3779,6142.0
2015-12-14 13:55:00,18.84,18.85,18.84,18.85,3900.0,16.3779,16.3866,16.3779,16.3866,3900.0
2015-12-14 14:00:00,18.86,18.87,18.84,18.87,5405.0,16.3953,16.404,16.3779,16.404,5405.0
2015-12-14 14:05:00,18.87,18.89,18.86,18.89,7018.0,16.404,16.4214,16.3953,16.4214,7018.0
2015-12-14 14:10:00,18.9,19.02,18.9,18.99,9847.0,16.4301,16.5344,16.4301,16.5083,9847.0
2015-12-14 14:15:00,19.0,19.03,18.99,19.02,8905.0,16.517,16.5431,16.5083,16.5344,8905.0
2015-12-14 14:20:00,19.01,19.01,18.96,18.96,4491.0,16.5257,16.5257,16.4822,16.4822,4491.0
2015-12-14 14:25:00,18.95,18.99,18.94,18.98,6408.0,16.4735,16.5083,16.4648,16.4996,6408.0
2015-12-14 14:30:00,18.97,19.02,18.97,19.02,5200.0,16.4909,16.5344,16.4909,16.5344,5200.0
2015-12-14 14:35:00,19.02,19.02,18.97,18.97,3678.0,16.5344,16.5344,16.4909,16.4909,3678.0
2015-12-14 14:40:00,18.96,18.97,18.96,18.96,2900.0,16.4822,16.4909,16.4822,16.4822,2900.0
2015-12-14 14:45:00,18.96,18.98,18.94,18.98,5893.0,16.4822,16.4996,16.4648,16.4996,5893.0
2015-12-14 14:50:00,18.98,18.98,18.97,18.98,4163.0,16.4996,16.4996,16.4909,16.4996,4163.0
2015-12-14 14:55:00,18.97,18.97,18.95,18.95,2424.0,16.4909,16.4909,16.4735,16.4735,2424.0
2015-12-14 15:00:00,18.94,18.94,18.91,18.93,23561.0,16.4648,16.4648,16.4388,16.4562,23561.0
2015-12-14 15:05:00,18.91,18.91,18.88,18.88,7136.0,16.4388,16.4388,16.4127,16.4127,7136.0
2015-12-14 15:10:00,18.88,18.94,18.88,18.91,11281.0,16.4127,16.4648,16.4127,16.4388,11281.0
2015-12-14 15:15:00,18.91,18.91,18.9,18.91,24236.0,16.4388,16.4388,16.4301,16.4388,24236.0
2015-12-14 15:20:00,18.91,18.92,18.89,18.9,8251.0,16.4388,16.4475,16.4214,16.4301,8251.0
2015-12-14 15:25:00,18.9,18.9,18.88,18.88,43303.0,16.4301,16.4301,16.4127,16.4127,43303.0
2015-12-14 15:30:00,18.88,18.97,18.88,18.97,27900.0,16.4127,16.4909,16.4127,16.4909,27900.0
2015-12-14 15:35:00,18.97,18.97,18.93,18.95,16538.0,16.4909,16.4909,16.4562,16.4735,16538.0
2015-12-14 15:40:00,18.94,18.94,18.91,18.91,22998.0,16.4648,16.4648,16.4388,16.4388,22998.0
2015-12-14 15:45:00,18.91,18.94,18.91,18.94,38014.0,16.4388,16.4648,16.4388,16.4648,38014.0
2015-12-14 15:50:00,18.94,18.96,18.93,18.94,53364.0,16.4648,16.4822,16.4562,16.4648,53364.0
2015-12-14 15:55:00,18.93,18.95,18.88,18.9,142389.0,16.4562,16.4735,16.4127,16.4301,142389.0
2015-12-15 09:30:00,19.07,19.13,19.06,19.06,29935.0,16.5779,16.63,16.5692,16.5692,29935.0
2015-12-15 09:35:00,19.07,19.09,19.01,19.07,23541.0,16.5779,16.5952,16.5257,16.5779,23541.0
2015-12-15 09:40:00,19.07,19.16,19.05,19.14,22070.0,16.5779,16.6561,16.5605,16.6387,22070.0
2015-12-15 09:45:00,19.13,19.14,19.06,19.12,14443.0,16.63,16.6387,16.5692,16.6213,14443.0
2015-12-15 09:50:00,19.11,19.11,19.02,19.02,8957.0,16.6126,16.6126,16.5344,16.5344,8957.0
2015-12-15 09:55:00,19.02,19.03,18.95,18.97,8695.0,16.5344,16.5431,16.4735,16.4909,8695.0
2015-12-15 10:00:00,18.99,18.99,18.92,18.95,12960.0,16.5083,16.5083,16.4475,16.4735,12960.0
2015-12-15 10:05:00,18.94,18.98,18.91,18.95,16938.0,16.4648,16.4996,16.4388,16.4735,16938.0
2015-12-15 10:10:00,18.94,18.96,18.92,18.96,4697.0,16.4648,16.4822,16.4475,16.4822,4697.0
2015-12-15 10:15:00,18.96,18.96,18.9,18.9,3835.0,16.4822,16.4822,16.4301,16.4301,3835.0
2015-12-15 10:20:00,18.9,18.94,18.9,18.94,3502.0,16.4301,16.4648,16.4301,16.4648,3502.0
2015-12-15 10:25:00,18.95,19.01,18.94,18.98,8693.0,16.4735,16.5257,16.4648,16.4996,8693.0
2015-12-15 10:30:00,18.99,19.04,18.98,18.98,7166.0,16.5083,16.5518,16.4996,16.4996,7166.0
2015-12-15 10:35:00,18.98,19.0,18.97,18.99,12456.0,16.4996,16.517,16.4909,16.5083,12456.0
2015-12-15 10:40:00,18.96,18.96,18.93,18.95,5200.0,16.4822,16.4822,16.4562,16.4735,5200.0
2015-12-15 10:45:00,18.95,18.97,18.94,18.97,5011.0,16.4735,16.4909,16.4648,16.4909,5011.0
2015-12-15 10:50:00,18.98,19.0,18.92,18.92,3269.0,16.4996,16.517,16.4475,16.4475,3269.0
2015-12-15 10:55:00,18.93,18.95,18.85,18.85,9872.0,16.4562,16.4735,16.3866,16.3866,9872.0
2015-12-15 11:00:00,18.85,18.88,18.82,18.88,10754.0,16.3866,16.4127,16.3605,16.4127,10754.0
2015-12-15 11:05:00,18.87,18.91,18.87,18.91,2100.0,16.404,16.4388,16.404,16.4388,2100.0
2015-12-15 11:10:00,18.92,18.96,18.91,18.93,7602.0,16.4475,16.4822,16.4388,16.4562,7602.0
2015-12-15 11:15:00,18.92,18.98,18.9,18.98,1698.0,16.4475,16.4996,16.4301,16.4996,1698.0
2015-12-15 11:20:00,18.97,18.98,18.95,18.95,7838.0,16.4909,16.4996,16.4735,16.4735,7838.0
2015-12-15 11:25:00,18.94,18.96,18.94,18.95,3359.0,16.4648,16.4822,16.4648,16.4735,3359.0
2015-12-15 11:30:00,18.94,18.99,18.93,18.99,4948.0,16.4648,16.5083,16.4562,16.5083,4948.0
2015-12-15 11:35:00,18.98,19.08,18.98,19.04,4544.0,16.4996,16.5866,16.4996,16.5518,4544.0
2015-12-15 11:40:00,19.06,19.06,19.02,19.02,11169.0,16.5692,16.5692,16.5344,16.5344,11169.0
2015-12-15 11:45:00,19.02,19.02,19.0,19.01,5500.0,16.5344,16.5344,16.517,16.5257,5500.0
2015-12-15 11:50:00,19.01,19.03,19.0,19.03,3458.0,16.5257,16.5431,16.517,16.5431,3458.0
2015-12-15 11:55:00,19.04,19.05,18.98,19.02,7039.0,16.5518,16.5605,16.4996,16.5344,7039.0
2015-12-15 12:00:00,19.0,19.0,18.96,18.96,2498.0,16.517,16.517,16.4822,16.4822,2498.0
2015-12-15 12:05:00,18.95,18.95,18.92,18.92,2700.0,16.4735,16.4735,16.4475,16.4475,2700.0
2015-12-15 12:10:00,18.91,18.93,18.9,18.93,2693.0,16.4388,16.4562,16.4301,16.4562,2693.0
2015-12-15 12:15:00,18.92,18.94,18.88,18.88,9611.0,16.4475,16.4648,16.4127,16.4127,9611.0
2015-12-15 12:20:00,18.89,18.94,18.89,18.94,2150.0,16.4214,16.4648,16.4214,16.4648,2150.0
2015-12-15 12:25:00,18.94,19.05,18.94,19.04,4220.0,16.4648,16.5605,16.4648,16.5518,4220.0
2015-12-15 12:30:00,19.05,19.17,19.05,19.14,10156.0,16.5605,16.6648,16.5605,16.6387,10156.0
2015-12-15 12:35:00,19.14,19.17,19.13,19.14,5485.0,16.6387,16.6648,16.63,16.6387,5485.0
2015-12-15 12:40:00,19.13,19.13,19.05,19.05,9064.0,16.63,16.63,16.5605,16.5605,9064.0
2015-12-15 12:45:00,19.04,19.08,19.02,19.08,2204.0,16.5518,16.5866,16.5344,16.5866,2204.0
2015-12-15 12:50:00,19.08,19.08,19.04,19.07,5150.0,16.5866,16.5866,16.5518,16.5779,5150.0
2015-12-15 12:55:00,19.08,19.08,19.02,19.03,1300.0,16.5866,16.5866,16.5344,16.5431,1300.0
2015-12-15 13:00:00,19.03,19.04,19.03,19.04,900.0,16.5431,16.5518,16.5431,16.5518,900.0
2015-12-15 13:05:00,19.02,19.04,19.02,19.04,800.0,16.5344,16.5518,16.5344,16.5518,800.0
2015-12-15 13:10:00,19.06,19.06,19.01,19.02,3903.0,16.5692,16.5692,16.5257,16.5344,3903.0
2015-12-15 13:15:00,19.0,19.02,18.98,18.99,8300.0,16.517,16.5344,16.4996,16.5083,8300.0
2015-12-15 13:20:00,18.98,18.99,18.95,18.97,2954.0,16.4996,16.5083,16.4735,16.4909,2954.0
2015-12-15 13:25:00,18.96,18.96,18.9,18.91,10002.0,16.4822,16.4822,16.4301,16.4388,10002.0
2015-12-15 13:30:00,18.91,18.94,18.89,18.89,8431.0,16.4388,16.4648,16.4214,16.4214,8431.0
2015-12-15 13:35:00,18.89,18.91,18.89,18.91,3900.0,16.4214,16.4388,16.4214,16.4388,3900.0
2015-12-15 13:40:00,18.91,18.94,18.91,18.94,6651.0,16.4388,16.4648,16.4388,16.4648,6651.0
2015-12-15 13:45:00,18.96,19.03,18.95,19.0,11236.0,16.4822,16.5431,16.4735,16.517,11236.0
2015-12-15 13:50:00,18.99,19.0,18.98,18.98,2859.0,16.5083,16.517,16.4996,16.4996,2859.0
2015-12-15 13:55:00,19.0,19.01,18.99,18.99,1000.0,16.517,16.5257,16.5083,16.5083,1000.0
2015-12-15 14:00:00,18.97,18.97,18.95,18.97,3700.0,16.4909,16.4909,16.4735,16.4909,3700.0
2015-12-15 14:05:00,18.96,18.96,18.94,18.94,600.0,16.4822,16.4822,16.4648,16.4648,600.0
2015-12-15 14:10:00,18.95,18.96,18.92,18.95,7569.0,16.4735,16.4822,16.4475,16.4735,7569.0
2015-12-15 14:15:00,18.96,18.97,18.95,18.97,700.0,16.4822,16.4909,16.4735,16.4909,700.0
2015-12-15 14:20:00,18.98,18.99,18.96,18.99,7867.0,16.4996,16.5083,16.4822,16.5083,7867.0
2015-12-15 14:25:00,19.0,19.0,18.96,18.96,2100.0,16.517,16.517,16.4822,16.4822,2100.0
2015-12-15 14:30:00,18.96,18.98,18.96,18.98,3700.0,16.4822,16.4996,16.4822,16.4996,3700.0
2015-12-15 14:35:00,18.98,18.99,18.98,18.99,800.0,16.4996,16.5083,16.4996,16.5083,800.0
2015-12-15 14:40:00,19.0,19.0,18.99,18.99,2896.0,16.517,16.517,16.5083,16.5083,2896.0
2015-12-15 14:45:00,19.0,19.0,18.99,18.99,1600.0,16.517,16.517,16.5083,16.5083,1600.0
2015-12-15 14:50:00,18.98,18.99,18.98,18.99,1006.0,16.4996,16.5083,16.4996,16.5083,1006.0
2015-12-15 14:55:00,18.99,19.01,18.99,19.01,3068.0,16.5083,16.5257,16.5083,16.5257,3068.0
2015-12-15 15:00:00,19.0,19.03,19.0,19.03,12057.0,16.517,16.5431,16.517,16.5431,12057.0
2015-12-15 15:05:00,19.03,19.05,19.03,19.04,1000.0,16.5431,16.5605,16.5431,16.5518,1000.0
2015-12-15 15:10:00,19.04,19.06,19.04,19.06,800.0,16.5518,16.5692,16.5518,16.5692,800.0
2015-12-15 15:15:00,19.06,19.07,19.05,19.07,3454.0,16.5692,16.5779,16.5605,16.5779,3454.0
2015-12-15 15:20:00,19.07,19.07,19.04,19.04,2491.0,16.5779,16.5779,16.5518,16.5518,2491.0
2015-12-15 15:25:00,19.03,19.03,19.01,19.01,1900.0,16.5431,16.5431,16.5257,16.5257,1900.0
2015-12-15 15:30:00,19.01,19.03,18.99,19.03,5118.0,16.5257,16.5431,16.5083,16.5431,5118.0
2015-12-15 15:35:00,19.03,19.07,19.03,19.06,1855.0,16.5431,16.5779,16.5431,16.5692,1855.0
2015-12-15 15:40:00,19.06,19.06,19.02,19.02,8707.0,16.5692,16.5692,16.5344,16.5344,8707.0
2015-12-15 15:45:00,19.02,19.02,19.02,19.02,8373.0,16.5344,16.5344,16.5344,16.5344,8373.0
2015-12-15 15:50:00,19.03,19.03,19.01,19.02,10448.0,16.5431,16.5431,16.5257,16.5344,10448.0
2015-12-15 15:55:00,19.02,19.07,19.0,19.0,193193.0,16.5344,16.5779,16.517,16.517,193193.0
2015-12-16 09:30:00,19.38,19.42,19.31,19.37,61952.0,16.8473,16.8821,16.7865,16.8387,61952.0
2015-12-16 09:35:00,19.36,19.52,19.36,19.52,31154.0,16.83,16.9691,16.83,16.9691,31154.0
2015-12-16 09:40:00,19.52,19.55,19.51,19.51,59743.0,16.9691,16.9951,16.9604,16.9604,59743.0
2015-12-16 09:45:00,19.52,19.56,19.52,19.56,23162.0,16.9691,17.0038,16.9691,17.0038,23162.0
2015-12-16 09:50:00,19.57,19.68,19.57,19.62,71328.0,17.0125,17.1081,17.0125,17.056,71328.0
2015-12-16 09:55:00,19.64,19.7,19.61,19.61,32826.0,17.0734,17.1255,17.0473,17.0473,32826.0
2015-12-16 10:00:00,19.59,19.61,19.56,19.59,30772.0,17.0299,17.0473,17.0038,17.0299,30772.0
2015-12-16 10:05:00,19.57,19.61,19.56,19.57,8403.0,17.0125,17.0473,17.0038,17.0125,8403.0
2015-12-16 10:10:00,19.57,19.58,19.53,19.57,6370.0,17.0125,17.0212,16.9777,17.0125,6370.0
2015-12-16 10:15:00,19.58,19.59,19.44,19.5,14205.0,17.0212,17.0299,16.8995,16.9517,14205.0
2015-12-16 10:20:00,19.52,19.56,19.43,19.43,36486.0,16.9691,17.0038,16.8908,16.8908,36486.0
2015-12-16 10:25:00,19.42,19.5,19.41,19.47,11617.0,16.8821,16.9517,16.8734,16.9256,11617.0
2015-12-16 10:30:00,19.47,19.47,19.42,19.43,10090.0,16.9256,16.9256,16.8821,16.8908,10090.0
2015-12-16 10:35:00,19.42,19.51,19.41,19.51,25181.0,16.8821,16.9604,16.8734,16.9604,25181.0
2015-12-16 10:40:00,19.51,19.51,19.42,19.43,10462.0,16.9604,16.9604,16.8821,16.8908,10462.0
2015-12-16 10:45:00,19.42,19.48,19.42,19.47,18656.0,16.8821,16.9343,16.8821,16.9256,18656.0
2015-12-16 10:50:00,19.48,19.53,19.48,19.48,4907.0,16.9343,16.9777,16.9343,16.9343,4907.0
2015-12-16 10:55:00,19.48,19.52,19.47,19.51,3939.0,16.9343,16.9691,16.9256,16.9604,3939.0
2015-12-16 11:00:00,19.5,19.54,19.48,19.54,8692.0,16.9517,16.9864,16.9343,16.9864,8692.0
2015-12-16 11:05:00,19.53,19.55,19.52,19.52,5631.0,16.9777,16.9951,16.9691,16.9691,5631.0
2015-12-16 11:10:00,19.52,19.53,19.5,19.53,9200.0,16.9691,16.9777,16.9517,16.9777,9200.0
2015-12-16 11:15:00,19.53,19.57,19.53,19.55,9053.0,16.9777,17.0125,16.9777,16.9951,9053.0
2015-12-16 11:20:00,19.55,19.57,19.55,19.57,9918.0,16.9951,17.0125,16.9951,17.0125,9918.0
2015-12-16 11:25:00,19.57,19.59,19.55,19.58,8562.0,17.0125,17.0299,16.9951,17.0212,8562.0
2015-12-16 11:30:00,19.58,19.64,19.58,19.62,15310.0,17.0212,17.0734,17.0212,17.056,15310.0
2015-12-16 11:35:00,19.62,19.62,19.57,19.57,7100.0,17.056,17.056,17.0125,17.0125,7100.0
2015-12-16 11:40:00,19.56,19.57,19.54,19.54,3600.0,17.0038,17.0125,16.9864,16.9864,3600.0
2015-12-16 11:45:00,19.53,19.61,19.53,19.6,12897.0,16.9777,17.0473,16.9777,17.0386,12897.0
2015-12-16 11:50:00,19.61,19.62,19.58,19.61,54186.0,17.0473,17.056,17.0212,17.0473,54186.0
2015-12-16 11:55:00,19.62,19.65,19.61,19.62,15713.0,17.056,17.0821,17.0473,17.056,15713.0
2015-12-16 12:00:00,19.62,19.62,19.6,19.61,1821.0,17.056,17.056,17.0386,17.0473,1821.0
2015-12-16 12:05:00,19.61,19.63,19.6,19.63,9501.0,17.0473,17.0647,17.0386,17.0647,9501.0
2015-12-16 12:10:00,19.63,19.64,19.62,19.64,3175.0,17.0647,17.0734,17.056,17.0734,3175.0
2015-12-16 12:15:00,19.65,19.65,19.61,19.65,11621.0,17.0821,17.0821,17.0473,17.0821,11621.0
2015-12-16 12:20:00,19.64,19.65,19.59,19.6,4581.0,17.0734,17.0821,17.0299,17.0386,4581.0
2015-12-16 12:25:00,19.61,19.62,19.57,19.59,7400.0,17.0473,17.056,17.0125,17.0299,7400.0
2015-12-16 12:30:00,19.59,19.61,19.58,19.61,13267.0,17.0299,17.0473,17.0212,17.0473,13267.0
2015-12-16 12:35:00,19.62,19.63,19.62,19.63,6379.0,17.056,17.0647,17.056,17.0647,6379.0
2015-12-16 12:40:00,19.63,19.63,19.62,19.63,4200.0,17.0647,17.0647,17.056,17.0647,4200.0
2015-12-16 12:45:00,19.64,19.64,19.62,19.63,9748.0,17.0734,17.0734,17.056,17.0647,9748.0
2015-12-16 12:50:00,19.64,19.66,19.61,19.63,11712.0,17.0734,17.0908,17.0473,17.0647,11712.0
2015-12-16 12:55:00,19.63,19.64,19.61,19.63,8395.0,17.0647,17.0734,17.0473,17.0647,8395.0
2015-12-16 13:00:00,19.62,19.69,19.62,19.67,25653.0,17.056,17.1168,17.056,17.0994,25653.0
2015-12-16 13:05:00,19.67,19.68,19.64,19.64,41518.0,17.0994,17.1081,17.0734,17.0734,41518.0
2015-12-16 13:10:00,19.65,19.65,19.61,19.61,11498.0,17.0821,17.0821,17.0473,17.0473,11498.0
2015-12-16 13:15:00,19.63,19.66,19.63,19.66,20810.0,17.0647,17.0908,17.0647,17.0908,20810.0
2015-12-16 13:20:00,19.65,19.67,19.63,19.63,12189.0,17.0821,17.0994,17.0647,17.0647,12189.0
2015-12-16 13:25:00,19.64,19.67,19.62,19.65,5895.0,17.0734,17.0994,17.056,17.0821,5895.0
2015-12-16 13:30:00,19.66,19.66,19.6,19.6,13722.0,17.0908,17.0908,17.0386,17.0386,13722.0
2015-12-16 13:35:00,19.61,19.64,19.49,19.49,14521.0,17.0473,17.0734,16.943,16.943,14521.0
2015-12-16 13:40:00,19.48,19.56,19.42,19.49,63979.0,16.9343,17.0038,16.8821,16.943,63979.0
2015-12-16 13:45:00,19.48,19.55,19.46,19.53,3855.0,16.9343,16.9951,16.9169,16.9777,3855.0
2015-12-16 13:50:00,19.53,19.55,19.5,19.54,13130.0,16.9777,16.9951,16.9517,16.9864,13130.0
2015-12-16 13:55:00,19.53,19.64,19.47,19.64,18017.0,16.9777,17.0734,16.9256,17.0734,18017.0
2015-12-16 14:00:00,19.5,19.63,19.22,19.46,42267.0,16.9517,17.0647,16.7083,16.9169,42267.0
2015-12-16 14:05:00,19.48,19.51,19.39,19.41,83974.0,16.9343,16.9604,16.856,16.8734,83974.0
2015-12-16 14:10:00,19.42,19.67,19.38,19.54,65685.0,16.8821,17.0994,16.8473,16.9864,65685.0
2015-12-16 14:15:00,19.57,19.66,19.51,19.57,45739.0,17.0125,17.0908,16.9604,17.0125,45739.0
2015-12-16 14:20:00,19.57,19.59,19.45,19.55,26886.0,17.0125,17.0299,16.9082,16.9951,26886.0
2015-12-16 14:25:00,19.55,19.61,19.52,19.56,17356.0,16.9951,17.0473,16.9691,17.0038,17356.0
2015-12-16 14:30:00,19.57,19.69,19.52,19.61,41444.0,17.0125,17.1168,16.9691,17.0473,41444.0
2015-12-16 14:35:00,19.59,19.67,19.59,19.64,13832.0,17.0299,17.0994,17.0299,17.0734,13832.0
2015-12-16 14:40:00,19.62,19.8,19.62,19.79,80566.0,17.056,17.2125,17.056,17.2038,80566.0
2015-12-16 14:45:00,19.79,19.79,19.61,19.72,29833.0,17.2038,17.2038,17.0473,17.1429,29833.0
2015-12-16 14:50:00,19.72,19.79,19.72,19.76,35780.0,17.1429,17.2038,17.1429,17.1777,35780.0
2015-12-16 14:55:00,19.77,19.81,19.72,19.73,41884.0,17.1864,17.2212,17.1429,17.1516,41884.0
2015-12-16 15:00:00,19.74,19.74,19.65,19.7,30332.0,17.1603,17.1603,17.0821,17.1255,30332.0
2015-12-16 15:05:00,19.72,19.74,19.69,19.74,16808.0,17.1429,17.1603,17.1168,17.1603,16808.0
2015-12-16 15:10:00,19.74,19.75,19.68,19.68,17128.0,17.1603,17.169,17.1081,17.1081,17128.0
2015-12-16 15:15:00,19.69,19.71,19.54,19.54,16582.0,17.1168,17.1342,16.9864,16.9864,16582.0
2015-12-16 15:20:00,19.55,19.56,19.48,19.56,29276.0,16.9951,17.0038,16.9343,17.0038,29276.0
2015-12-16 15:25:00,19.55,19.63,19.52,19.62,16919.0,16.9951,17.0647,16.9691,17.056,16919.0
2015-12-16 15:30:00,19.62,19.72,19.59,19.72,14626.0,17.056,17.1429,17.0299,17.1429,14626.0
2015-12-16 15:35:00,19.72,19.72,19.64,19.66,30898.0,17.1429,17.1429,17.0734,17.0908,30898.0
2015-12-16 15:40:00,19.66,19.83,19.66,19.8,66337.0,17.0908,17.2385,17.0908,17.2125,66337.0
2015-12-16 15:45:00,19.8,19.85,19.79,19.81,38777.0,17.2125,17.2559,17.2038,17.2212,38777.0
2015-12-16 15:50:00,19.81,19.86,19.8,19.84,38291.0,17.2212,17.2646,17.2125,17.2472,38291.0
2015-12-16 15:55:00,19.84,19.9,19.81,19.86,320981.0,17.2472,17.2994,17.2212,17.2646,320981.0
2015-12-17 09:30:00,19.22,19.23,19.12,19.17,112200.0,16.7083,16.7169,16.6213,16.6648,112200.0
2015-12-17 09:35:00,19.17,19.17,19.07,19.07,55747.0,16.6648,16.6648,16.5779,16.5779,55747.0
2015-12-17 09:40:00,19.07,19.07,19.0,19.01,61963.0,16.5779,16.5779,16.517,16.5257,61963.0
2015-12-17 09:45:00,19.01,19.01,18.95,18.96,33519.0,16.5257,16.5257,16.4735,16.4822,33519.0
2015-12-17 09:50:00,18.96,19.02,18.94,19.01,54375.0,16.4822,16.5344,16.4648,16.5257,54375.0
2015-12-17 09:55:00,19.02,19.03,19.0,19.01,27164.0,16.5344,16.5431,16.517,16.5257,27164.0
2015-12-17 10:00:00,19.01,19.01,18.97,18.97,17904.0,16.5257,16.5257,16.4909,16.4909,17904.0
2015-12-17 10:05:00,18.96,18.99,18.96,18.98,19252.0,16.4822,16.5083,16.4822,16.4996,19252.0
2015-12-17 10:10:00,18.98,19.01,18.98,19.01,24304.0,16.4996,16.5257,16.4996,16.5257,24304.0
2015-12-17 10:15:00,19.0,19.02,18.96,19.02,33535.0,16.517,16.5344,16.4822,16.5344,33535.0
2015-12-17 10:20:00,19.03,19.12,19.03,19.07,29215.0,16.5431,16.6213,16.5431,16.5779,29215.0
2015-12-17 10:25:00,19.07,19.09,19.02,19.06,9126.0,16.5779,16.5952,16.5344,16.5692,9126.0
2015-12-17 10:30:00,19.06,19.07,19.02,19.02,16383.0,16.5692,16.5779,16.5344,16.5344,16383.0
2015-12-17 10:35:00,19.01,19.08,19.0,19.07,13065.0,16.5257,16.5866,16.517,16.5779,13065.0
2015-12-17 10:40:00,19.06,19.06,19.04,19.04,9733.0,16.5692,16.5692,16.5518,16.5518,9733.0
2015-12-17 10:45:00,19.05,19.07,19.04,19.04,5517.0,16.5605,16.5779,16.5518,16.5518,5517.0
2015-12-17 10:50:00,19.04,19.07,18.98,19.01,59423.0,16.5518,16.5779,16.4996,16.5257,59423.0
2015-12-17 10:55:00,19.0,19.01,18.98,19.01,14394.0,16.517,16.5257,16.4996,16.5257,14394.0
2015-12-17 11:00:00,18.99,19.0,18.96,18.99,15706.0,16.5083,16.517,16.4822,16.5083,15706.0
2015-12-17 11:05:00,19.0,19.0,18.95,18.96,15904.0,16.517,16.517,16.4735,16.4822,15904.0
2015-12-17 11:10:00,18.95,18.95,18.94,18.95,10284.0,16.4735,16.4735,16.4648,16.4735,10284.0
2015-12-17 11:15:00,18.96,19.03,18.96,19.02,8216.0,16.4822,16.5431,16.4822,16.5344,8216.0
2015-12-17 11:20:00,19.01,19.02,18.99,19.0,7850.0,16.5257,16.5344,16.5083,16.517,7850.0
2015-12-17 11:25:00,19.0,19.01,18.98,18.99,8900.0,16.517,16.5257,16.4996,16.5083,8900.0
2015-12-17 11:30:00,18.98,18.99,18.94,18.96,16310.0,16.4996,16.5083,16.4648,16.4822,16310.0
2015-12-17 11:35:00,18.97,18.97,18.94,18.94,5777.0,16.4909,16.4909,16.4648,16.4648,5777.0
2015-12-17 11:40:00,18.94,18.97,18.94,18.94,16990.0,16.4648,16.4909,16.4648,16.4648,16990.0
2015-12-17 11:45:00,18.94,18.94,18.92,18.92,11252.0,16.4648,16.4648,16.4475,16.4475,11252.0
2015-12-17 11:50:00,18.91,18.92,18.86,18.86,14518.0,16.4388,16.4475,16.3953,16.3953,14518.0
2015-12-17 11:55:00,18.87,18.9,18.86,18.89,9583.0,16.404,16.4301,16.3953,16.4214,9583.0
2015-12-17 12:00:00,18.89,18.89,18.86,18.86,4200.0,16.4214,16.4214,16.3953,16.3953,4200.0
2015-12-17 12:05:00,18.86,18.86,18.81,18.83,24718.0,16.3953,16.3953,16.3518,16.3692,24718.0
2015-12-17 12:10:00,18.82,18.82,18.8,18.8,8038.0,16.3605,16.3605,16.3431,16.3431,8038.0
2015-12-17 12:15:00,18.81,18.82,18.81,18.81,4202.0,16.3518,16.3605,16.3518,16.3518,4202.0
2015-12-17 12:20:00,18.8,18.82,18.79,18.81,8036.0,16.3431,16.3605,16.3344,16.3518,8036.0
2015-12-17 12:25:00,18.81,18.81,18.78,18.78,13660.0,16.3518,16.3518,16.3258,16.3258,13660.0
2015-12-17 12:30:00,18.78,18.79,18.76,18.79,7095.0,16.3258,16.3344,16.3084,16.3344,7095.0
2015-12-17 12:35:00,18.8,18.84,18.8,18.82,6501.0,16.3431,16.3779,16.3431,16.3605,6501.0
2015-12-17 12:40:00,18.81,18.81,18.78,18.79,7240.0,16.3518,16.3518,16.3258,16.3344,7240.0
2015-12-17 12:45:00,18.8,18.85,18.79,18.85,9543.0,16.3431,16.3866,16.3344,16.3866,9543.0
2015-12-17 12:50:00,18.85,18.91,18.84,18.86,7268.0,16.3866,16.4388,16.3779,16.3953,7268.0
2015-12-17 12:55:00,18.85,18.85,18.82,18.85,3900.0,16.3866,16.3866,16.3605,16.3866,3900.0
2015-12-17 13:00:00,18.85,18.85,18.8,18.81,9290.0,16.3866,16.3866,16.3431,16.3518,9290.0
2015-12-17 13:05:00,18.81,18.81,18.79,18.8,6186.0,16.3518,16.3518,16.3344,16.3431,6186.0
2015-12-17 13:10:00,18.79,18.82,18.78,18.81,7134.0,16.3344,16.3605,16.3258,16.3518,7134.0
2015-12-17 13:15:00,18.81,18.81,18.77,18.81,15111.0,16.3518,16.3518,16.3171,16.3518,15111.0
2015-12-17 13:20:00,18.81,18.82,18.81,18.81,4003.0,16.3518,16.3605,16.3518,16.3518,4003.0
2015-12-17 13:25:00,18.81,18.82,18.77,18.8,17695.0,16.3518,16.3605,16.3171,16.3431,17695.0
2015-12-17 13:30:00,18.8,18.81,18.78,18.81,5605.0,16.3431,16.3518,16.3258,16.3518,5605.0
2015-12-17 13:35:00,18.82,18.85,18.82,18.83,9791.0,16.3605,16.3866,16.3605,16.3692,9791.0
2015-12-17 13:40:00,18.82,18.87,18.81,18.87,13832.0,16.3605,16.404,16.3518,16.404,13832.0
2015-12-17 13:45:00,18.87,18.88,18.86,18.87,7554.0,16.404,16.4127,16.3953,16.404,7554.0
2015-12-17 13:50:00,18.86,18.87,18.84,18.84,5802.0,16.3953,16.404,16.3779,16.3779,5802.0
2015-12-17 13:55:00,18.84,18.88,18.84,18.88,7803.0,16.3779,16.4127,16.3779,16.4127,7803.0
2015-12-17 14:00:00,18.89,18.92,18.88,18.9,8115.0,16.4214,16.4475,16.4127,16.4301,8115.0
2015-12-17 14:05:00,18.9,18.9,18.86,18.87,10895.0,16.4301,16.4301,16.3953,16.404,10895.0
2015-12-17 14:10:00,18.86,18.86,18.83,18.83,4862.0,16.3953,16.3953,16.3692,16.3692,4862.0
2015-12-17 14:15:00,18.83,18.86,18.82,18.84,7397.0,16.3692,16.3953,16.3605,16.3779,7397.0
2015-12-17 14:20:00,18.84,18.85,18.83,18.84,5174.0,16.3779,16.3866,16.3692,16.3779,5174.0
2015-12-17 14:25:00,18.84,18.86,18.84,18.86,9802.0,16.3779,16.3953,16.3779,16.3953,9802.0
2015-12-17 14:30:00,18.86,18.87,18.84,18.85,17685.0,16.3953,16.404,16.3779,16.3866,17685.0
2015-12-17 14:35:00,18.86,18.88,18.85,18.86,9900.0,16.3953,16.4127,16.3866,16.3953,9900.0
2015-12-17 14:40:00,18.85,18.85,18.83,18.83,12765.0,16.3866,16.3866,16.3692,16.3692,12765.0
2015-12-17 14:45:00,18.84,18.86,18.84,18.84,10366.0,16.3779,16.3953,16.3779,16.3779,10366.0
2015-12-17 14:50:00,18.84,18.86,18.83,18.84,11668.0,16.3779,16.3953,16.3692,16.3779,11668.0
2015-12-17 14:55:00,18.85,18.85,18.82,18.82,16420.0,16.3866,16.3866,16.3605,16.3605,16420.0
2015-12-17 15:00:00,18.82,18.82,18.8,18.82,15715.0,16.3605,16.3605,16.3431,16.3605,15715.0
2015-12-17 15:05:00,18.82,18.82,18.8,18.81,6588.0,16.3605,16.3605,16.3431,16.3518,6588.0
2015-12-17 15:10:00,18.81,18.86,18.81,18.86,22572.0,16.3518,16.3953,16.3518,16.3953,22572.0
2015-12-17 15:15:00,18.85,18.85,18.82,18.85,22092.0,16.3866,16.3866,16.3605,16.3866,22092.0
2015-12-17 15:20:00,18.85,18.86,18.83,18.86,9513.0,16.3866,16.3953,16.3692,16.3953,9513.0
2015-12-17 15:25:00,18.86,18.94,18.86,18.91,32312.0,16.3953,16.4648,16.3953,16.4388,32312.0
2015-12-17 15:30:00,18.91,18.98,18.91,18.97,29289.0,16.4388,16.4996,16.4388,16.4909,29289.0
2015-12-17 15:35:00,18.98,18.99,18.92,18.92,21250.0,16.4996,16.5083,16.4475,16.4475,21250.0
2015-12-17 15:40:00,18.92,18.95,18.92,18.93,28317.0,16.4475,16.4735,16.4475,16.4562,28317.0
2015-12-17 15:45:00,18.92,18.92,18.91,18.91,20518.0,16.4475,16.4475,16.4388,16.4388,20518.0
2015-12-17 15:50:00,18.91,18.92,18.9,18.91,16202.0,16.4388,16.4475,16.4301,16.4388,16202.0
2015-12-17 15:55:00,18.9,18.9,18.77,18.8,576543.0,16.4301,16.4301,16.3171,16.3431,576543.0
2015-12-18 09:30:00,19.14,19.16,19.07,19.14,45182.0,16.6387,16.6561,16.5779,16.6387,45182.0
2015-12-18 09:35:00,19.14,19.15,19.07,19.07,41417.0,16.6387,16.6474,16.5779,16.5779,41417.0
2015-12-18 09:40:00,19.06,19.1,19.06,19.08,8527.0,16.5692,16.6039,16.5692,16.5866,8527.0
2015-12-18 09:45:00,19.09,19.23,19.09,19.19,26754.0,16.5952,16.7169,16.5952,16.6822,26754.0
2015-12-18 09:50:00,19.17,19.22,19.17,19.17,19405.0,16.6648,16.7083,16.6648,16.6648,19405.0
2015-12-18 09:55:00,19.18,19.22,19.18,19.21,12544.0,16.6735,16.7083,16.6735,16.6996,12544.0
2015-12-18 10:00:00,19.2,19.28,19.2,19.27,29670.0,16.6909,16.7604,16.6909,16.7517,29670.0
2015-12-18 10:05:00,19.27,19.28,19.26,19.28,23031.0,16.7517,16.7604,16.743,16.7604,23031.0
2015-12-18 10:10:00,19.29,19.39,19.29,19.35,62881.0,16.7691,16.856,16.7691,16.8213,62881.0
2015-12-18 10:15:00,19.35,19.35,19.29,19.32,42642.0,16.8213,16.8213,16.7691,16.7952,42642.0
2015-12-18 10:20:00,19.33,19.34,19.25,19.25,19578.0,16.8039,16.8126,16.7343,16.7343,19578.0
2015-12-18 10:25:00,19.25,19.27,19.2,19.26,5878.0,16.7343,16.7517,16.6909,16.743,5878.0
2015-12-18 10:30:00,19.25,19.27,19.23,19.27,3504.0,16.7343,16.7517,16.7169,16.7517,3504.0
2015-12-18 10:35:00,19.28,19.29,19.22,19.22,8569.0,16.7604,16.7691,16.7083,16.7083,8569.0
2015-12-18 10:40:00,19.22,19.29,19.22,19.25,12726.0,16.7083,16.7691,16.7083,16.7343,12726.0
2015-12-18 10:45:00,19.25,19.26,19.17,19.2,18144.0,16.7343,16.743,16.6648,16.6909,18144.0
2015-12-18 10:50:00,19.2,19.21,19.15,19.16,9315.0,16.6909,16.6996,16.6474,16.6561,9315.0
2015-12-18 10:55:00,19.16,19.17,19.12,19.16,51790.0,16.6561,16.6648,16.6213,16.6561,51790.0
2015-12-18 11:00:00,19.16,19.21,19.16,19.21,11522.0,16.6561,16.6996,16.6561,16.6996,11522.0
2015-12-18 11:05:00,19.21,19.26,19.18,19.26,7238.0,16.6996,16.743,16.6735,16.743,7238.0
2015-12-18 11:10:00,19.25,19.27,19.25,19.27,4992.0,16.7343,16.7517,16.7343,16.7517,4992.0
2015-12-18 11:15:00,19.28,19.29,19.27,19.29,4113.0,16.7604,16.7691,16.7517,16.7691,4113.0
2015-12-18 11:20:00,19.28,19.29,19.28,19.28,2880.0,16.7604,16.7691,16.7604,16.7604,2880.0
2015-12-18 11:25:00,19.28,19.3,19.25,19.3,12190.0,16.7604,16.7778,16.7343,16.7778,12190.0
2015-12-18 11:30:00,19.3,19.34,19.3,19.32,22440.0,16.7778,16.8126,16.7778,16.7952,22440.0
2015-12-18 11:35:00,19.31,19.33,19.3,19.31,18875.0,16.7865,16.8039,16.7778,16.7865,18875.0
2015-12-18 11:40:00,19.32,19.32,19.27,19.27,17453.0,16.7952,16.7952,16.7517,16.7517,17453.0
2015-12-18 11:45:00,19.28,19.3,19.27,19.3,5848.0,16.7604,16.7778,16.7517,16.7778,5848.0
2015-12-18 11:50:00,19.3,19.32,19.29,19.31,13897.0,16.7778,16.7952,16.7691,16.7865,13897.0
2015-12-18 11:55:00,19.32,19.34,19.32,19.34,8490.0,16.7952,16.8126,16.7952,16.8126,8490.0
2015-12-18 12:00:00,19.35,19.38,19.35,19.37,11100.0,16.8213,16.8473,16.8213,16.8387,11100.0
2015-12-18 12:05:00,19.37,19.41,19.37,19.41,25023.0,16.8387,16.8734,16.8387,16.8734,25023.0
2015-12-18 12:10:00,19.41,19.41,19.39,19.4,5747.0,16.8734,16.8734,16.856,16.8647,5747.0
2015-12-18 12:15:00,19.39,19.4,19.35,19.35,21566.0,16.856,16.8647,16.8213,16.8213,21566.0
2015-12-18 12:20:00,19.35,19.41,19.35,19.4,7340.0,16.8213,16.8734,16.8213,16.8647,7340.0
2015-12-18 12:25:00,19.39,19.4,19.34,19.34,7309.0,16.856,16.8647,16.8126,16.8126,7309.0
2015-12-18 12:30:00,19.35,19.39,19.35,19.38,3378.0,16.8213,16.856,16.8213,16.8473,3378.0
2015-12-18 12:35:00,19.39,19.41,19.39,19.4,4663.0,16.856,16.8734,16.856,16.8647,4663.0
2015-12-18 12:40:00,19.41,19.43,19.41,19.41,9474.0,16.8734,16.8908,16.8734,16.8734,9474.0
2015-12-18 12:45:00,19.42,19.42,19.4,19.4,8611.0,16.8821,16.8821,16.8647,16.8647,8611.0
2015-12-18 12:50:00,19.4,19.4,19.37,19.37,11675.0,16.8647,16.8647,16.8387,16.8387,11675.0
2015-12-18 12:55:00,19.38,19.41,19.38,19.39,8905.0,16.8473,16.8734,16.8473,16.856,8905.0
2015-12-18 13:00:00,19.38,19.4,19.35,19.37,8930.0,16.8473,16.8647,16.8213,16.8387,8930.0
2015-12-18 13:05:00,19.37,19.41,19.37,19.41,7670.0,16.8387,16.8734,16.8387,16.8734,7670.0
2015-12-18 13:10:00,19.4,19.42,19.39,19.41,3910.0,16.8647,16.8821,16.856,16.8734,3910.0
2015-12-18 13:15:00,19.42,19.42,19.37,19.37,5293.0,16.8821,16.8821,16.8387,16.8387,5293.0
2015-12-18 13:20:00,19.38,19.38,19.32,19.32,3200.0,16.8473,16.8473,16.7952,16.7952,3200.0
2015-12-18 13:25:00,19.33,19.34,19.3,19.32,4100.0,16.8039,16.8126,16.7778,16.7952,4100.0
2015-12-18 13:30:00,19.31,19.31,19.26,19.26,3001.0,16.7865,16.7865,16.743,16.743,3001.0
2015-12-18 13:35:00,19.26,19.29,19.25,19.29,15944.0,16.743,16.7691,16.7343,16.7691,15944.0
2015-12-18 13:40:00,19.3,19.36,19.3,19.34,4285.0,16.7778,16.83,16.7778,16.8126,4285.0
2015-12-18 13:45:00,19.34,19.35,19.31,19.31,1800.0,16.8126,16.8213,16.7865,16.7865,1800.0
2015-12-18 13:50:00,19.32,19.32,19.29,19.29,3102.0,16.7952,16.7952,16.7691,16.7691,3102.0
2015-12-18 13:55:00,19.3,19.3,19.29,19.29,10420.0,16.7778,16.7778,16.7691,16.7691,10420.0
2015-12-18 14:00:00,19.28,19.29,19.25,19.25,11711.0,16.7604,16.7691,16.7343,16.7343,11711.0
2015-12-18 14:05:00,19.25,19.3,19.25,19.3,2106.0,16.7343,16.7778,16.7343,16.7778,2106.0
2015-12-18 14:10:00,19.3,19.31,19.29,19.3,2000.0,16.7778,16.7865,16.7691,16.7778,2000.0
2015-12-18 14:15:00,19.3,19.3,19.3,19.3,1341.0,16.7778,16.7778,16.7778,16.7778,1341.0
2015-12-18 14:20:00,19.3,19.35,19.3,19.35,6210.0,16.7778,16.8213,16.7778,16.8213,6210.0
2015-12-18 14:25:00,19.36,19.36,19.36,19.36,8754.0,16.83,16.83,16.83,16.83,8754.0
2015-12-18 14:30:00,19.37,19.37,19.33,19.33,9194.0,16.8387,16.8387,16.8039,16.8039,9194.0
2015-12-18 14:35:00,19.34,19.34,19.34,19.34,14435.0,16.8126,16.8126,16.8126,16.8126,14435.0
2015-12-18 14:40:00,19.34,19.34,19.28,19.3,9704.0,16.8126,16.8126,16.7604,16.7778,9704.0
2015-12-18 14:45:00,19.3,19.33,19.3,19.33,22103.0,16.7778,16.8039,16.7778,16.8039,22103.0
2015-12-18 14:50:00,19.33,19.33,19.33,19.33,22488.0,16.8039,16.8039,16.8039,16.8039,22488.0
2015-12-18 14:55:00,19.33,19.34,19.33,19.34,15520.0,16.8039,16.8126,16.8039,16.8126,15520.0
2015-12-18 15:00:00,19.34,19.34,19.33,19.34,5312.0,16.8126,16.8126,16.8039,16.8126,5312.0
2015-12-18 15:05:00,19.34,19.36,19.34,19.36,3847.0,16.8126,16.83,16.8126,16.83,3847.0
2015-12-18 15:10:00,19.36,19.37,19.31,19.32,7036.0,16.83,16.8387,16.7865,16.7952,7036.0
2015-12-18 15:15:00,19.31,19.31,19.28,19.29,12927.0,16.7865,16.7865,16.7604,16.7691,12927.0
2015-12-18 15:20:00,19.3,19.36,19.3,19.36,6434.0,16.7778,16.83,16.7778,16.83,6434.0
2015-12-18 15:25:00,19.36,19.36,19.34,19.35,18610.0,16.83,16.83,16.8126,16.8213,18610.0
2015-12-18 15:30:00,19.35,19.35,19.33,19.33,11100.0,16.8213,16.8213,16.8039,16.8039,11100.0
2015-12-18 15:35:00,19.32,19.32,19.28,19.28,13472.0,16.7952,16.7952,16.7604,16.7604,13472.0
2015-12-18 15:40:00,19.29,19.35,19.28,19.35,27271.0,16.7691,16.8213,16.7604,16.8213,27271.0
2015-12-18 15:45:00,19.35,19.35,19.32,19.32,76340.0,16.8213,16.8213,16.7952,16.7952,76340.0
2015-12-18 15:50:00,19.31,19.32,19.28,19.29,30396.0,16.7865,16.7952,16.7604,16.7691,30396.0
2015-12-18 15:55:00,19.3,19.31,19.28,19.3,197191.0,16.7778,16.7865,16.7604,16.7778,197191.0
2015-12-21 09:30:00,19.48,19.52,19.43,19.44,101459.0,17.0557,17.0908,17.012,17.0207,101459.0
2015-12-21 09:35:00,19.44,19.48,19.37,19.39,51598.0,17.0207,17.0557,16.9594,16.9769,51598.0
2015-12-21 09:40:00,19.39,19.39,19.27,19.28,51070.0,16.9769,16.9769,16.8719,16.8806,51070.0
2015-12-21 09:45:00,19.29,19.34,19.29,19.32,35166.0,16.8894,16.9332,16.8894,16.9156,35166.0
2015-12-21 09:50:00,19.33,19.35,19.3,19.33,18526.0,16.9244,16.9419,16.8981,16.9244,18526.0
2015-12-21 09:55:00,19.34,19.41,19.32,19.39,26794.0,16.9332,16.9944,16.9156,16.9769,26794.0
2015-12-21 10:00:00,19.39,19.41,19.38,19.39,8584.0,16.9769,16.9944,16.9682,16.9769,8584.0
2015-12-21 10:05:00,19.39,19.44,19.39,19.41,32918.0,16.9769,17.0207,16.9769,16.9944,32918.0
2015-12-21 10:10:00,19.42,19.45,19.4,19.4,8901.0,17.0032,17.0295,16.9857,16.9857,8901.0
2015-12-21 10:15:00,19.39,19.46,19.39,19.45,5742.0,16.9769,17.0382,16.9769,17.0295,5742.0
2015-12-21 10:20:00,19.45,19.5,19.45,19.49,29199.0,17.0295,17.0732,17.0295,17.0645,29199.0
2015-12-21 10:25:00,19.49,19.5,19.45,19.45,18659.0,17.0645,17.0732,17.0295,17.0295,18659.0
2015-12-21 10:30:00,19.47,19.48,19.47,19.47,2200.0,17.047,17.0557,17.047,17.047,2200.0
2015-12-21 10:35:00,19.48,19.48,19.42,19.47,13351.0,17.0557,17.0557,17.0032,17.047,13351.0
2015-12-21 10:40:00,19.46,19.5,19.46,19.5,11523.0,17.0382,17.0732,17.0382,17.0732,11523.0
2015-12-21 10:45:00,19.5,19.5,19.48,19.48,2303.0,17.0732,17.0732,17.0557,17.0557,2303.0
2015-12-21 10:50:00,19.47,19.48,19.44,19.45,2801.0,17.047,17.0557,17.0207,17.0295,2801.0
2015-12-21 10:55:00,19.46,19.48,19.45,19.48,2058.0,17.0382,17.0557,17.0295,17.0557,2058.0
2015-12-21 11:00:00,19.47,19.5,19.47,19.49,5712.0,17.047,17.0732,17.047,17.0645,5712.0
2015-12-21 11:05:00,19.49,19.52,19.49,19.5,11136.0,17.0645,17.0908,17.0645,17.0732,11136.0
2015-12-21 11:10:00,19.49,19.49,19.46,19.48,5372.0,17.0645,17.0645,17.0382,17.0557,5372.0
2015-12-21 11:15:00,19.48,19.48,19.47,19.48,3600.0,17.0557,17.0557,17.047,17.0557,3600.0
2015-12-21 11:20:00,19.49,19.49,19.46,19.48,5819.0,17.0645,17.0645,17.0382,17.0557,5819.0
2015-12-21 11:25:00,19.49,19.49,19.47,19.49,7960.0,17.0645,17.0645,17.047,17.0645,7960.0
2015-12-21 11:30:00,19.49,19.49,19.48,19.49,21477.0,17.0645,17.0645,17.0557,17.0645,21477.0
2015-12-21 11:35:00,19.49,19.5,19.47,19.49,33911.0,17.0645,17.0732,17.047,17.0645,33911.0
2015-12-21 11:40:00,19.48,19.5,19.47,19.48,13054.0,17.0557,17.0732,17.047,17.0557,13054.0
2015-12-21 11:45:00,19.49,19.51,19.47,19.48,7928.0,17.0645,17.082,17.047,17.0557,7928.0
2015-12-21 11:50:00,19.48,19.51,19.48,19.5,5769.0,17.0557,17.082,17.0557,17.0732,5769.0
2015-12-21 11:55:00,19.49,19.5,19.46,19.5,9158.0,17.0645,17.0732,17.0382,17.0732,9158.0
2015-12-21 12:00:00,19.51,19.51,19.48,19.49,4100.0,17.082,17.082,17.0557,17.0645,4100.0
2015-12-21 12:05:00,19.49,19.49,19.47,19.48,3089.0,17.0645,17.0645,17.047,17.0557,3089.0
2015-12-21 12:10:00,19.48,19.51,19.48,19.51,1796.0,17.0557,17.082,17.0557,17.082,1796.0
2015-12-21 12:15:00,19.51,19.52,19.5,19.5,11440.0,17.082,17.0908,17.0732,17.0732,11440.0
2015-12-21 12:20:00,19.51,19.52,19.49,19.49,7511.0,17.082,17.0908,17.0645,17.0645,7511.0
2015-12-21 12:25:00,19.5,19.52,19.5,19.5,18878.0,17.0732,17.0908,17.0732,17.0732,18878.0
2015-12-21 12:30:00,19.5,19.51,19.46,19.46,6452.0,17.0732,17.082,17.0382,17.0382,6452.0
2015-12-21 12:35:00,19.48,19.49,19.48,19.49,2145.0,17.0557,17.0645,17.0557,17.0645,2145.0
2015-12-21 12:40:00,19.49,19.49,19.48,19.49,1800.0,17.0645,17.0645,17.0557,17.0645,1800.0
2015-12-21 12:45:00,19.49,19.49,19.48,19.48,8308.0,17.0645,17.0645,17.0557,17.0557,8308.0
2015-12-21 12:50:00,19.48,19.51,19.48,19.51,2590.0,17.0557,17.082,17.0557,17.082,2590.0
2015-12-21 12:55:00,19.52,19.52,19.52,19.52,2959.0,17.0908,17.0908,17.0908,17.0908,2959.0
2015-12-21 13:00:00,19.52,19.52,19.51,19.51,2024.0,17.0908,17.0908,17.082,17.082,2024.0
2015-12-21 13:05:00,19.5,19.5,19.45,19.45,5934.0,17.0732,17.0732,17.0295,17.0295,5934.0
2015-12-21 13:10:00,19.45,19.46,19.45,19.46,1100.0,17.0295,17.0382,17.0295,17.0382,1100.0
2015-12-21 13:15:00,19.46,19.48,19.46,19.46,4100.0,17.0382,17.0557,17.0382,17.0382,4100.0
2015-12-21 13:20:00,19.46,19.49,19.46,19.48,2989.0,17.0382,17.0645,17.0382,17.0557,2989.0
2015-12-21 13:25:00,19.48,19.5,19.48,19.49,1300.0,17.0557,17.0732,17.0557,17.0645,1300.0
2015-12-21 13:30:00,19.49,19.49,19.43,19.44,2300.0,17.0645,17.0645,17.012,17.0207,2300.0
2015-12-21 13:35:00,19.45,19.48,19.42,19.43,5139.0,17.0295,17.0557,17.0032,17.012,5139.0
2015-12-21 13:40:00,19.42,19.42,19.39,19.4,3591.0,17.0032,17.0032,16.9769,16.9857,3591.0
2015-12-21 13:45:00,19.4,19.4,19.36,19.36,11284.0,16.9857,16.9857,16.9507,16.9507,11284.0
2015-12-21 13:50:00,19.36,19.36,19.35,19.35,1800.0,16.9507,16.9507,16.9419,16.9419,1800.0
2015-12-21 13:55:00,19.35,19.39,19.35,19.39,23582.0,16.9419,16.9769,16.9419,16.9769,23582.0
2015-12-21 14:00:00,19.41,19.41,19.39,19.39,3783.0,16.9944,16.9944,16.9769,16.9769,3783.0
2015-12-21 14:05:00,19.4,19.42,19.4,19.41,4021.0,16.9857,17.0032,16.9857,16.9944,4021.0
2015-12-21 14:10:00,19.41,19.42,19.41,19.42,400.0,16.9944,17.0032,16.9944,17.0032,400.0
2015-12-21 14:15:00,19.41,19.41,19.38,19.38,6600.0,16.9944,16.9944,16.9682,16.9682,6600.0
2015-12-21 14:20:00,19.37,19.39,19.37,19.38,13683.0,16.9594,16.9769,16.9594,16.9682,13683.0
2015-12-21 14:25:00,19.38,19.38,19.38,19.38,0.0,16.9682,16.9682,16.9682,16.9682,0.0
2015-12-21 14:30:00,19.38,19.39,19.37,19.39,8588.0,16.9682,16.9769,16.9594,16.9769,8588.0
2015-12-21 14:35:00,19.39,19.4,19.38,19.38,3095.0,16.9769,16.9857,16.9682,16.9682,3095.0
2015-12-21 14:40:00,19.37,19.38,19.37,19.38,1914.0,16.9594,16.9682,16.9594,16.9682,1914.0
2015-12-21 14:45:00,19.39,19.42,19.39,19.42,2652.0,16.9769,17.0032,16.9769,17.0032,2652.0
2015-12-21 14:50:00,19.42,19.42,19.42,19.42,6339.0,17.0032,17.0032,17.0032,17.0032,6339.0
2015-12-21 14:55:00,19.42,19.42,19.4,19.4,2290.0,17.0032,17.0032,16.9857,16.9857,2290.0
2015-12-21 15:00:00,19.4,19.41,19.38,19.41,4273.0,16.9857,16.9944,16.9682,16.9944,4273.0
2015-12-21 15:05:00,19.4,19.4,19.4,19.4,995.0,16.9857,16.9857,16.9857,16.9857,995.0
2015-12-21 15:10:00,19.39,19.42,19.39,19.42,3200.0,16.9769,17.0032,16.9769,17.0032,3200.0
2015-12-21 15:15:00,19.42,19.43,19.41,19.41,5685.0,17.0032,17.012,16.9944,16.9944,5685.0
2015-12-21 15:20:00,19.41,19.42,19.39,19.39,8039.0,16.9944,17.0032,16.9769,16.9769,8039.0
2015-12-21 15:25:00,19.38,19.38,19.31,19.31,10684.0,16.9682,16.9682,16.9069,16.9069,10684.0
2015-12-21 15:30:00,19.34,19.34,19.31,19.31,3833.0,16.9332,16.9332,16.9069,16.9069,3833.0
2015-12-21 15:35:00,19.3,19.32,19.3,19.32,18654.0,16.8981,16.9156,16.8981,16.9156,18654.0
2015-12-21 15:40:00,19.32,19.33,19.31,19.31,13396.0,16.9156,16.9244,16.9069,16.9069,13396.0
2015-12-21 15:45:00,19.31,19.31,19.3,19.3,8090.0,16.9069,16.9069,16.8981,16.8981,8090.0
2015-12-21 15:50:00,19.3,19.35,19.29,19.34,52216.0,16.8981,16.9419,16.8894,16.9332,52216.0
2015-12-21 15:55:00,19.35,19.42,19.35,19.4,212923.0,16.9419,17.0032,16.9419,16.9857,212923.0
2015-12-22 09:30:00,19.29,19.41,19.29,19.33,26017.0,16.8894,16.9944,16.8894,16.9244,26017.0
2015-12-22 09:35:00,19.36,19.41,19.36,19.39,10272.0,16.9507,16.9944,16.9507,16.9769,10272.0
2015-12-22 09:40:00,19.4,19.5,19.4,19.48,9104.0,16.9857,17.0732,16.9857,17.0557,9104.0
2015-12-22 09:45:00,19.49,19.55,19.44,19.47,29792.0,17.0645,17.117,17.0207,17.047,29792.0
2015-12-22 09:50:00,19.47,19.5,19.44,19.5,16903.0,17.047,17.0732,17.0207,17.0732,16903.0
2015-12-22 09:55:00,19.48,19.49,19.41,19.45,16758.0,17.0557,17.0645,16.9944,17.0295,16758.0
2015-12-22 10:00:00,19.45,19.46,19.43,19.46,4816.0,17.0295,17.0382,17.012,17.0382,4816.0
2015-12-22 10:05:00,19.48,19.49,19.45,19.45,9391.0,17.0557,17.0645,17.0295,17.0295,9391.0
2015-12-22 10:10:00,19.44,19.49,19.44,19.46,4576.0,17.0207,17.0645,17.0207,17.0382,4576.0
2015-12-22 10:15:00,19.45,19.45,19.42,19.44,2913.0,17.0295,17.0295,17.0032,17.0207,2913.0
2015-12-22 10:20:00,19.47,19.48,19.46,19.48,2161.0,17.047,17.0557,17.0382,17.0557,2161.0
2015-12-22 10:25:00,19.48,19.48,19.42,19.42,4338.0,17.0557,17.0557,17.0032,17.0032,4338.0
2015-12-22 10:30:00,19.44,19.47,19.41,19.44,10891.0,17.0207,17.047,16.9944,17.0207,10891.0
2015-12-22 10:35:00,19.43,19.44,19.4,19.44,3906.0,17.012,17.0207,16.9857,17.0207,3906.0
2015-12-22 10:40:00,19.45,19.46,19.44,19.45,16376.0,17.0295,17.0382,17.0207,17.0295,16376.0
2015-12-22 10:45:00,19.45,19.45,19.42,19.44,3788.0,17.0295,17.0295,17.0032,17.0207,3788.0
2015-12-22 10:50:00,19.42,19.44,19.41,19.43,5736.0,17.0032,17.0207,16.9944,17.012,5736.0
2015-12-22 10:55:00,19.44,19.47,19.44,19.45,4493.0,17.0207,17.047,17.0207,17.0295,4493.0
2015-12-22 11:00:00,19.48,19.48,19.42,19.45,4902.0,17.0557,17.0557,17.0032,17.0295,4902.0
2015-12-22 11:05:00,19.45,19.45,19.42,19.42,5140.0,17.0295,17.0295,17.0032,17.0032,5140.0
2015-12-22 11:10:00,19.42,19.47,19.42,19.46,8607.0,17.0032,17.047,17.0032,17.0382,8607.0
2015-12-22 11:15:00,19.45,19.49,19.45,19.49,5168.0,17.0295,17.0645,17.0295,17.0645,5168.0
2015-12-22 11:20:00,19.49,19.49,19.45,19.45,5973.0,17.0645,17.0645,17.0295,17.0295,5973.0
2015-12-22 11:25:00,19.44,19.46,19.44,19.45,23051.0,17.0207,17.0382,17.0207,17.0295,23051.0
2015-12-22 11:30:00,19.46,19.46,19.44,19.44,9185.0,17.0382,17.0382,17.0207,17.0207,9185.0
2015-12-22 11:35:00,19.44,19.47,19.44,19.47,7599.0,17.0207,17.047,17.0207,17.047,7599.0
2015-12-22 11:40:00,19.45,19.45,19.43,19.43,2172.0,17.0295,17.0295,17.012,17.012,2172.0
2015-12-22 11:45:00,19.43,19.44,19.42,19.42,4580.0,17.012,17.0207,17.0032,17.0032,4580.0
2015-12-22 11:50:00,19.43,19.44,19.43,19.44,800.0,17.012,17.0207,17.012,17.0207,800.0
2015-12-22 11:55:00,19.44,19.44,19.43,19.43,4442.0,17.0207,17.0207,17.012,17.012,4442.0
2015-12-22 12:00:00,19.43,19.43,19.37,19.41,20342.0,17.012,17.012,16.9594,16.9944,20342.0
2015-12-22 12:05:00,19.39,19.4,19.37,19.39,7571.0,16.9769,16.9857,16.9594,16.9769,7571.0
2015-12-22 12:10:00,19.39,19.39,19.38,19.38,1418.0,16.9769,16.9769,16.9682,16.9682,1418.0
2015-12-22 12:15:00,19.38,19.38,19.33,19.36,31599.0,16.9682,16.9682,16.9244,16.9507,31599.0
2015-12-22 12:20:00,19.36,19.36,19.31,19.32,2014.0,16.9507,16.9507,16.9069,16.9156,2014.0
2015-12-22 12:25:00,19.31,19.31,19.25,19.27,9151.0,16.9069,16.9069,16.8544,16.8719,9151.0
2015-12-22 12:30:00,19.27,19.28,19.27,19.28,4080.0,16.8719,16.8806,16.8719,16.8806,4080.0
2015-12-22 12:35:00,19.28,19.29,19.27,19.27,3601.0,16.8806,16.8894,16.8719,16.8719,3601.0
2015-12-22 12:40:00,19.24,19.24,19.21,19.21,6471.0,16.8456,16.8456,16.8193,16.8193,6471.0
2015-12-22 12:45:00,19.24,19.25,19.22,19.22,5054.0,16.8456,16.8544,16.8281,16.8281,5054.0
2015-12-22 12:50:00,19.21,19.21,19.19,19.2,4834.0,16.8193,16.8193,16.8018,16.8106,4834.0
2015-12-22 12:55:00,19.2,19.21,19.19,19.2,5351.0,16.8106,16.8193,16.8018,16.8106,5351.0
2015-12-22 13:00:00,19.2,19.24,19.17,19.22,16302.0,16.8106,16.8456,16.7843,16.8281,16302.0
2015-12-22 13:05:00,19.21,19.24,19.21,19.24,6907.0,16.8193,16.8456,16.8193,16.8456,6907.0
2015-12-22 13:10:00,19.23,19.26,19.23,19.25,7807.0,16.8368,16.8631,16.8368,16.8544,7807.0
2015-12-22 13:15:00,19.24,19.27,19.24,19.24,17497.0,16.8456,16.8719,16.8456,16.8456,17497.0
2015-12-22 13:20:00,19.26,19.32,19.26,19.32,13561.0,16.8631,16.9156,16.8631,16.9156,13561.0
2015-12-22 13:25:00,19.33,19.35,19.31,19.34,13130.0,16.9244,16.9419,16.9069,16.9332,13130.0
2015-12-22 13:30:00,19.36,19.36,19.3,19.31,26676.0,16.9507,16.9507,16.8981,16.9069,26676.0
2015-12-22 13:35:00,19.29,19.33,19.29,19.3,20727.0,16.8894,16.9244,16.8894,16.8981,20727.0
2015-12-22 13:40:00,19.29,19.32,19.28,19.3,11929.0,16.8894,16.9156,16.8806,16.8981,11929.0
2015-12-22 13:45:00,19.3,19.3,19.26,19.26,3317.0,16.8981,16.8981,16.8631,16.8631,3317.0
2015-12-22 13:50:00,19.25,19.25,19.24,19.24,5871.0,16.8544,16.8544,16.8456,16.8456,5871.0
2015-12-22 13:55:00,19.25,19.26,19.25,19.25,1650.0,16.8544,16.8631,16.8544,16.8544,1650.0
2015-12-22 14:00:00,19.24,19.24,19.23,19.24,4255.0,16.8456,16.8456,16.8368,16.8456,4255.0
2015-12-22 14:05:00,19.24,19.25,19.24,19.24,4265.0,16.8456,16.8544,16.8456,16.8456,4265.0
2015-12-22 14:10:00,19.24,19.26,19.23,19.26,4830.0,16.8456,16.8631,16.8368,16.8631,4830.0
2015-12-22 14:15:00,19.25,19.25,19.24,19.24,3400.0,16.8544,16.8544,16.8456,16.8456,3400.0
2015-12-22 14:20:00,19.27,19.27,19.26,19.27,3700.0,16.8719,16.8719,16.8631,16.8719,3700.0
2015-12-22 14:25:00,19.28,19.28,19.28,19.28,1700.0,16.8806,16.8806,16.8806,16.8806,1700.0
2015-12-22 14:30:00,19.3,19.3,19.28,19.28,9934.0,16.8981,16.8981,16.8806,16.8806,9934.0
2015-12-22 14:35:00,19.28,19.28,19.25,19.26,13985.0,16.8806,16.8806,16.8544,16.8631,13985.0
2015-12-22 14:40:00,19.26,19.26,19.23,19.24,12707.0,16.8631,16.8631,16.8368,16.8456,12707.0
2015-12-22 14:45:00,19.23,19.26,19.22,19.26,7163.0,16.8368,16.8631,16.8281,16.8631,7163.0
2015-12-22 14:50:00,19.28,19.29,19.27,19.27,6244.0,16.8806,16.8894,16.8719,16.8719,6244.0
2015-12-22 14:55:00,19.26,19.28,19.26,19.27,7440.0,16.8631,16.8806,16.8631,16.8719,7440.0
2015-12-22 15:00:00,19.27,19.29,19.27,19.27,6067.0,16.8719,16.8894,16.8719,16.8719,6067.0
2015-12-22 15:05:00,19.27,19.27,19.24,19.26,10074.0,16.8719,16.8719,16.8456,16.8631,10074.0
2015-12-22 15:10:00,19.25,19.26,19.24,19.26,16500.0,16.8544,16.8631,16.8456,16.8631,16500.0
2015-12-22 15:15:00,19.26,19.26,19.26,19.26,1400.0,16.8631,16.8631,16.8631,16.8631,1400.0
2015-12-22 15:20:00,19.26,19.26,19.26,19.26,2133.0,16.8631,16.8631,16.8631,16.8631,2133.0
2015-12-22 15:25:00,19.27,19.28,19.27,19.28,4879.0,16.8719,16.8806,16.8719,16.8806,4879.0
2015-12-22 15:30:00,19.28,19.31,19.27,19.31,10680.0,16.8806,16.9069,16.8719,16.9069,10680.0
2015-12-22 15:35:00,19.31,19.32,19.3,19.32,4059.0,16.9069,16.9156,16.8981,16.9156,4059.0
2015-12-22 15:40:00,19.32,19.32,19.3,19.3,10388.0,16.9156,16.9156,16.8981,16.8981,10388.0
2015-12-22 15:45:00,19.29,19.32,19.29,19.32,20414.0,16.8894,16.9156,16.8894,16.9156,20414.0
2015-12-22 15:50:00,19.32,19.32,19.32,19.32,13422.0,16.9156,16.9156,16.9156,16.9156,13422.0
2015-12-22 15:55:00,19.32,19.35,19.28,19.33,117524.0,16.9156,16.9419,16.8806,16.9244,117524.0
2015-12-23 09:30:00,19.32,19.42,19.26,19.39,38375.0,16.9156,17.0032,16.8631,16.9769,38375.0
2015-12-23 09:35:00,19.38,19.48,19.38,19.44,42748.0,16.9682,17.0557,16.9682,17.0207,42748.0
2015-12-23 09:40:00,19.44,19.45,19.38,19.39,15678.0,17.0207,17.0295,16.9682,16.9769,15678.0
2015-12-23 09:45:00,19.4,19.4,19.32,19.35,15899.0,16.9857,16.9857,16.9156,16.9419,15899.0
2015-12-23 09:50:00,19.36,19.41,19.36,19.4,3909.0,16.9507,16.9944,16.9507,16.9857,3909.0
2015-12-23 09:55:00,19.39,19.41,19.36,19.37,3304.0,16.9769,16.9944,16.9507,16.9594,3304.0
2015-12-23 10:00:00,19.38,19.42,19.37,19.39,8341.0,16.9682,17.0032,16.9594,16.9769,8341.0
2015-12-23 10:05:00,19.4,19.41,19.37,19.41,5176.0,16.9857,16.9944,16.9594,16.9944,5176.0
2015-12-23 10:10:00,19.4,19.41,19.38,19.41,3801.0,16.9857,16.9944,16.9682,16.9944,3801.0
2015-12-23 10:15:00,19.4,19.48,19.4,19.47,18798.0,16.9857,17.0557,16.9857,17.047,18798.0
2015-12-23 10:20:00,19.48,19.48,19.47,19.48,8164.0,17.0557,17.0557,17.047,17.0557,8164.0
2015-12-23 10:25:00,19.49,19.52,19.49,19.51,11047.0,17.0645,17.0908,17.0645,17.082,11047.0
2015-12-23 10:30:00,19.51,19.55,19.51,19.54,13000.0,17.082,17.117,17.082,17.1083,13000.0
2015-12-23 10:35:00,19.54,19.59,19.54,19.59,25313.0,17.1083,17.152,17.1083,17.152,25313.0
2015-12-23 10:40:00,19.6,19.65,19.6,19.62,16779.0,17.1608,17.2046,17.1608,17.1783,16779.0
2015-12-23 10:45:00,19.62,19.62,19.6,19.6,8100.0,17.1783,17.1783,17.1608,17.1608,8100.0
2015-12-23 10:50:00,19.59,19.6,19.59,19.59,7269.0,17.152,17.1608,17.152,17.152,7269.0
2015-12-23 10:55:00,19.59,19.59,19.56,19.58,4000.0,17.152,17.152,17.1258,17.1433,4000.0
2015-12-23 11:00:00,19.59,19.59,19.57,19.58,4756.0,17.152,17.152,17.1345,17.1433,4756.0
2015-12-23 11:05:00,19.58,19.58,19.54,19.57,5207.0,17.1433,17.1433,17.1083,17.1345,5207.0
2015-12-23 11:10:00,19.56,19.59,19.56,19.57,2700.0,17.1258,17.152,17.1258,17.1345,2700.0
2015-12-23 11:15:00,19.56,19.59,19.56,19.58,6816.0,17.1258,17.152,17.1258,17.1433,6816.0
2015-12-23 11:20:00,19.58,19.58,19.57,19.58,1661.0,17.1433,17.1433,17.1345,17.1433,1661.0
2015-12-23 11:25:00,19.58,19.58,19.58,19.58,1600.0,17.1433,17.1433,17.1433,17.1433,1600.0
2015-12-23 11:30:00,19.56,19.56,19.56,19.56,800.0,17.1258,17.1258,17.1258,17.1258,800.0
2015-12-23 11:35:00,19.56,19.56,19.55,19.55,1600.0,17.1258,17.1258,17.117,17.117,1600.0
2015-12-23 11:40:00,19.56,19.56,19.56,19.56,1800.0,17.1258,17.1258,17.1258,17.1258,1800.0
2015-12-23 11:45:00,19.53,19.53,19.52,19.53,2402.0,17.0995,17.0995,17.0908,17.0995,2402.0
2015-12-23 11:50:00,19.53,19.53,19.5,19.51,2294.0,17.0995,17.0995,17.0732,17.082,2294.0
2015-12-23 11:55:00,19.52,19.53,19.51,19.53,6585.0,17.0908,17.0995,17.082,17.0995,6585.0
2015-12-23 12:00:00,19.54,19.56,19.54,19.55,3147.0,17.1083,17.1258,17.1083,17.117,3147.0
2015-12-23 12:05:00,19.55,19.56,19.54,19.54,2700.0,17.117,17.1258,17.1083,17.1083,2700.0
2015-12-23 12:10:00,19.53,19.53,19.52,19.52,2252.0,17.0995,17.0995,17.0908,17.0908,2252.0
2015-12-23 12:15:00,19.53,19.53,19.51,19.51,3427.0,17.0995,17.0995,17.082,17.082,3427.0
2015-12-23 12:20:00,19.51,19.52,19.51,19.51,3128.0,17.082,17.0908,17.082,17.082,3128.0
2015-12-23 12:25:00,19.49,19.49,19.45,19.45,9224.0,17.0645,17.0645,17.0295,17.0295,9224.0
2015-12-23 12:30:00,19.44,19.45,19.42,19.44,3393.0,17.0207,17.0295,17.0032,17.0207,3393.0
2015-12-23 12:35:00,19.45,19.47,19.45,19.46,2300.0,17.0295,17.047,17.0295,17.0382,2300.0
2015-12-23 12:40:00,19.45,19.45,19.42,19.43,3056.0,17.0295,17.0295,17.0032,17.012,3056.0
2015-12-23 12:45:00,19.42,19.44,19.42,19.44,4096.0,17.0032,17.0207,17.0032,17.0207,4096.0
2015-12-23 12:50:00,19.44,19.47,19.44,19.47,5391.0,17.0207,17.047,17.0207,17.047,5391.0
2015-12-23 12:55:00,19.47,19.49,19.47,19.48,2400.0,17.047,17.0645,17.047,17.0557,2400.0
2015-12-23 13:00:00,19.48,19.5,19.48,19.5,4700.0,17.0557,17.0732,17.0557,17.0732,4700.0
2015-12-23 13:05:00,19.5,19.51,19.48,19.51,9181.0,17.0732,17.082,17.0557,17.082,9181.0
2015-12-23 13:10:00,19.51,19.52,19.51,19.51,4700.0,17.082,17.0908,17.082,17.082,4700.0
2015-12-23 13:15:00,19.51,19.51,19.49,19.49,3345.0,17.082,17.082,17.0645,17.0645,3345.0
2015-12-23 13:20:00,19.48,19.49,19.48,19.49,863.0,17.0557,17.0645,17.0557,17.0645,863.0
2015-12-23 13:25:00,19.5,19.51,19.5,19.51,7038.0,17.0732,17.082,17.0732,17.082,7038.0
2015-12-23 13:30:00,19.51,19.52,19.51,19.52,2300.0,17.082,17.0908,17.082,17.0908,2300.0
2015-12-23 13:35:00,19.52,19.52,19.52,19.52,1162.0,17.0908,17.0908,17.0908,17.0908,1162.0
2015-12-23 13:40:00,19.52,19.52,19.52,19.52,300.0,17.0908,17.0908,17.0908,17.0908,300.0
2015-12-23 13:45:00,19.51,19.53,19.51,19.53,3305.0,17.082,17.0995,17.082,17.0995,3305.0
2015-12-23 13:50:00,19.53,19.53,19.52,19.52,1700.0,17.0995,17.0995,17.0908,17.0908,1700.0
2015-12-23 13:55:00,19.51,19.52,19.51,19.52,3164.0,17.082,17.0908,17.082,17.0908,3164.0
2015-12-23 14:00:00,19.51,19.56,19.5,19.54,12421.0,17.082,17.1258,17.0732,17.1083,12421.0
2015-12-23 14:05:00,19.55,19.55,19.51,19.52,12949.0,17.117,17.117,17.082,17.0908,12949.0
2015-12-23 14:10:00,19.52,19.52,19.51,19.51,851.0,17.0908,17.0908,17.082,17.082,851.0
2015-12-23 14:15:00,19.52,19.52,19.51,19.52,7800.0,17.0908,17.0908,17.082,17.0908,7800.0
2015-12-23 14:20:00,19.52,19.52,19.52,19.52,500.0,17.0908,17.0908,17.0908,17.0908,500.0
2015-12-23 14:25:00,19.51,19.52,19.51,19.52,2726.0,17.082,17.0908,17.082,17.0908,2726.0
2015-12-23 14:30:00,19.52,19.52,19.52,19.52,1423.0,17.0908,17.0908,17.0908,17.0908,1423.0
2015-12-23 14:35:00,19.52,19.52,19.52,19.52,2053.0,17.0908,17.0908,17.0908,17.0908,2053.0
2015-12-23 14:40:00,19.52,19.52,19.51,19.51,1738.0,17.0908,17.0908,17.082,17.082,1738.0
2015-12-23 14:45:00,19.51,19.51,19.51,19.51,1200.0,17.082,17.082,17.082,17.082,1200.0
2015-12-23 14:50:00,19.5,19.51,19.5,19.51,5100.0,17.0732,17.082,17.0732,17.082,5100.0
2015-12-23 14:55:00,19.51,19.51,19.51,19.51,6600.0,17.082,17.082,17.082,17.082,6600.0
2015-12-23 15:00:00,19.52,19.53,19.52,19.53,1700.0,17.0908,17.0995,17.0908,17.0995,1700.0
2015-12-23 15:05:00,19.53,19.53,19.53,19.53,0.0,17.0995,17.0995,17.0995,17.0995,0.0
2015-12-23 15:10:00,19.54,19.55,19.54,19.54,5825.0,17.1083,17.117,17.1083,17.1083,5825.0
2015-12-23 15:15:00,19.55,19.55,19.54,19.54,1200.0,17.117,17.117,17.1083,17.1083,1200.0
2015-12-23 15:20:00,19.53,19.54,19.53,19.54,3411.0,17.0995,17.1083,17.0995,17.1083,3411.0
2015-12-23 15:25:00,19.55,19.55,19.54,19.54,9220.0,17.117,17.117,17.1083,17.1083,9220.0
2015-12-23 15:30:00,19.53,19.53,19.53,19.53,1000.0,17.0995,17.0995,17.0995,17.0995,1000.0
2015-12-23 15:35:00,19.53,19.53,19.53,19.53,4450.0,17.0995,17.0995,17.0995,17.0995,4450.0
2015-12-23 15:40:00,19.54,19.54,19.54,19.54,400.0,17.1083,17.1083,17.1083,17.1083,400.0
2015-12-23 15:45:00,19.54,19.56,19.54,19.55,4715.0,17.1083,17.1258,17.1083,17.117,4715.0
2015-12-23 15:50:00,19.55,19.56,19.55,19.56,11800.0,17.117,17.1258,17.117,17.1258,11800.0
2015-12-23 15:55:00,19.56,19.59,19.55,19.57,109359.0,17.1258,17.152,17.117,17.1345,109359.0
2015-12-24 09:30:00,19.74,19.81,19.72,19.81,27602.0,17.2834,17.3447,17.2659,17.3447,27602.0
2015-12-24 09:35:00,19.82,19.9,19.82,19.88,17840.0,17.3534,17.4235,17.3534,17.406,17840.0
2015-12-24 09:40:00,19.87,19.96,19.87,19.91,37170.0,17.3972,17.476,17.3972,17.4322,37170.0
2015-12-24 09:45:00,19.93,19.95,19.91,19.92,5848.0,17.4497,17.4672,17.4322,17.441,5848.0
2015-12-24 09:50:00,19.92,19.93,19.88,19.88,7596.0,17.441,17.4497,17.406,17.406,7596.0
2015-12-24 09:55:00,19.88,19.9,19.87,19.89,53589.0,17.406,17.4235,17.3972,17.4147,53589.0
2015-12-24 10:00:00,19.89,19.94,19.87,19.9,13226.0,17.4147,17.4585,17.3972,17.4235,13226.0
2015-12-24 10:05:00,19.91,19.95,19.91,19.94,10064.0,17.4322,17.4672,17.4322,17.4585,10064.0
2015-12-24 10:10:00,19.94,19.94,19.91,19.91,19083.0,17.4585,17.4585,17.4322,17.4322,19083.0
2015-12-24 10:15:00,19.91,19.91,19.9,19.91,26159.0,17.4322,17.4322,17.4235,17.4322,26159.0
2015-12-24 10:20:00,19.91,19.92,19.9,19.92,88644.0,17.4322,17.441,17.4235,17.441,88644.0
2015-12-24 10:25:00,19.92,19.93,19.92,19.93,6959.0,17.441,17.4497,17.441,17.4497,6959.0
2015-12-24 10:30:00,19.93,19.93,19.92,19.92,3900.0,17.4497,17.4497,17.441,17.441,3900.0
2015-12-24 10:35:00,19.91,19.91,19.91,19.91,2600.0,17.4322,17.4322,17.4322,17.4322,2600.0
2015-12-24 10:40:00,19.91,19.92,19.91,19.92,3900.0,17.4322,17.441,17.4322,17.441,3900.0
2015-12-24 10:45:00,19.93,19.94,19.93,19.94,2684.0,17.4497,17.4585,17.4497,17.4585,2684.0
2015-12-24 10:50:00,19.94,19.96,19.94,19.96,15511.0,17.4585,17.476,17.4585,17.476,15511.0
2015-12-24 10:55:00,19.95,19.97,19.95,19.97,3643.0,17.4672,17.4848,17.4672,17.4848,3643.0
2015-12-24 11:00:00,19.98,19.99,19.98,19.99,18386.0,17.4935,17.5023,17.4935,17.5023,18386.0
2015-12-24 11:05:00,20.0,20.01,19.99,19.99,40487.0,17.511,17.5198,17.5023,17.5023,40487.0
2015-12-24 11:10:00,19.99,19.99,19.99,19.99,4378.0,17.5023,17.5023,17.5023,17.5023,4378.0
2015-12-24 11:15:00,19.99,19.99,19.99,19.99,2860.0,17.5023,17.5023,17.5023,17.5023,2860.0
2015-12-24 11:20:00,20.0,20.0,20.0,20.0,2300.0,17.511,17.511,17.511,17.511,2300.0
2015-12-24 11:25:00,20.01,20.02,20.01,20.02,1000.0,17.5198,17.5285,17.5198,17.5285,1000.0
2015-12-24 11:30:00,20.02,20.02,20.0,20.01,10617.0,17.5285,17.5285,17.511,17.5198,10617.0
2015-12-24 11:35:00,20.01,20.02,20.01,20.02,2800.0,17.5198,17.5285,17.5198,17.5285,2800.0
2015-12-24 11:40:00,20.02,20.03,20.02,20.03,3087.0,17.5285,17.5373,17.5285,17.5373,3087.0
2015-12-24 11:45:00,20.03,20.03,20.03,20.03,100.0,17.5373,17.5373,17.5373,17.5373,100.0
2015-12-24 11:50:00,20.03,20.03,20.02,20.03,7401.0,17.5373,17.5373,17.5285,17.5373,7401.0
2015-12-24 11:55:00,20.03,20.05,20.03,20.05,7834.0,17.5373,17.5548,17.5373,17.5548,7834.0
2015-12-24 12:00:00,20.05,20.06,20.05,20.06,1651.0,17.5548,17.5636,17.5548,17.5636,1651.0
2015-12-24 12:05:00,20.06,20.06,20.04,20.04,6300.0,17.5636,17.5636,17.546,17.546,6300.0
2015-12-24 12:10:00,20.04,20.06,20.04,20.06,3175.0,17.546,17.5636,17.546,17.5636,3175.0
2015-12-24 12:15:00,20.07,20.09,20.07,20.09,7972.0,17.5723,17.5898,17.5723,17.5898,7972.0
2015-12-24 12:20:00,20.1,20.11,20.08,20.08,33638.0,17.5986,17.6073,17.5811,17.5811,33638.0
2015-12-24 12:25:00,20.08,20.08,20.0,20.0,10491.0,17.5811,17.5811,17.511,17.511,10491.0
2015-12-24 12:30:00,20.0,20.02,19.99,19.99,5576.0,17.511,17.5285,17.5023,17.5023,5576.0
2015-12-24 12:35:00,19.99,20.01,19.99,20.01,2900.0,17.5023,17.5198,17.5023,17.5198,2900.0
2015-12-24 12:40:00,20.01,20.05,20.01,20.05,23388.0,17.5198,17.5548,17.5198,17.5548,23388.0
2015-12-24 12:45:00,20.05,20.05,20.01,20.01,10167.0,17.5548,17.5548,17.5198,17.5198,10167.0
2015-12-24 12:50:00,20.01,20.02,20.0,20.02,31756.0,17.5198,17.5285,17.511,17.5285,31756.0
2015-12-24 12:55:00,20.03,20.08,19.98,20.07,265247.0,17.5373,17.5811,17.4935,17.5723,265247.0
2015-12-28 09:30:00,19.75,19.77,19.66,19.75,108439.0,17.2921,17.3096,17.2133,17.2921,108439.0
2015-12-28 09:35:00,19.75,19.75,19.66,19.68,31850.0,17.2921,17.2921,17.2133,17.2308,31850.0
2015-12-28 09:40:00,19.68,19.72,19.68,19.72,12571.0,17.2308,17.2659,17.2308,17.2659,12571.0
2015-12-28 09:45:00,19.73,19.73,19.68,19.7,24463.0,17.2746,17.2746,17.2308,17.2484,24463.0
2015-12-28 09:50:00,19.69,19.69,19.62,19.62,22252.0,17.2396,17.2396,17.1783,17.1783,22252.0
2015-12-28 09:55:00,19.61,19.61,19.57,19.6,9751.0,17.1696,17.1696,17.1345,17.1608,9751.0
2015-12-28 10:00:00,19.59,19.59,19.56,19.57,6133.0,17.152,17.152,17.1258,17.1345,6133.0
2015-12-28 10:05:00,19.56,19.59,19.56,19.57,4057.0,17.1258,17.152,17.1258,17.1345,4057.0
2015-12-28 10:10:00,19.58,19.62,19.58,19.61,5498.0,17.1433,17.1783,17.1433,17.1696,5498.0
2015-12-28 10:15:00,19.61,19.61,19.61,19.61,2500.0,17.1696,17.1696,17.1696,17.1696,2500.0
2015-12-28 10:20:00,19.62,19.63,19.61,19.63,11000.0,17.1783,17.1871,17.1696,17.1871,11000.0
2015-12-28 10:25:00,19.62,19.64,19.61,19.61,8666.0,17.1783,17.1958,17.1696,17.1696,8666.0
2015-12-28 10:30:00,19.62,19.63,19.58,19.59,10587.0,17.1783,17.1871,17.1433,17.152,10587.0
2015-12-28 10:35:00,19.59,19.59,19.58,19.58,15831.0,17.152,17.152,17.1433,17.1433,15831.0
2015-12-28 10:40:00,19.58,19.58,19.58,19.58,1210.0,17.1433,17.1433,17.1433,17.1433,1210.0
2015-12-28 10:45:00,19.58,19.58,19.58,19.58,2700.0,17.1433,17.1433,17.1433,17.1433,2700.0
2015-12-28 10:50:00,19.57,19.57,19.56,19.57,3668.0,17.1345,17.1345,17.1258,17.1345,3668.0
2015-12-28 10:55:00,19.58,19.59,19.58,19.59,3835.0,17.1433,17.152,17.1433,17.152,3835.0
2015-12-28 11:00:00,19.58,19.58,19.57,19.57,6409.0,17.1433,17.1433,17.1345,17.1345,6409.0
2015-12-28 11:05:00,19.56,19.57,19.55,19.55,4834.0,17.1258,17.1345,17.117,17.117,4834.0
2015-12-28 11:10:00,19.55,19.56,19.53,19.53,7685.0,17.117,17.1258,17.0995,17.0995,7685.0
2015-12-28 11:15:00,19.53,19.53,19.52,19.52,6608.0,17.0995,17.0995,17.0908,17.0908,6608.0
2015-12-28 11:20:00,19.51,19.51,19.51,19.51,6499.0,17.082,17.082,17.082,17.082,6499.0
2015-12-28 11:25:00,19.51,19.51,19.48,19.49,19370.0,17.082,17.082,17.0557,17.0645,19370.0
2015-12-28 11:30:00,19.49,19.49,19.49,19.49,9577.0,17.0645,17.0645,17.0645,17.0645,9577.0
2015-12-28 11:35:00,19.49,19.52,19.49,19.52,13400.0,17.0645,17.0908,17.0645,17.0908,13400.0
2015-12-28 11:40:00,19.52,19.53,19.52,19.52,3163.0,17.0908,17.0995,17.0908,17.0908,3163.0
2015-12-28 11:45:00,19.52,19.52,19.51,19.52,4307.0,17.0908,17.0908,17.082,17.0908,4307.0
2015-12-28 11:50:00,19.51,19.51,19.5,19.5,5892.0,17.082,17.082,17.0732,17.0732,5892.0
2015-12-28 11:55:00,19.5,19.5,19.49,19.49,6564.0,17.0732,17.0732,17.0645,17.0645,6564.0
2015-12-28 12:00:00,19.49,19.5,19.49,19.5,6912.0,17.0645,17.0732,17.0645,17.0732,6912.0
2015-12-28 12:05:00,19.5,19.53,19.5,19.53,4700.0,17.0732,17.0995,17.0732,17.0995,4700.0
2015-12-28 12:10:00,19.53,19.53,19.52,19.53,1747.0,17.0995,17.0995,17.0908,17.0995,1747.0
2015-12-28 12:15:00,19.52,19.52,19.49,19.49,1400.0,17.0908,17.0908,17.0645,17.0645,1400.0
2015-12-28 12:20:00,19.48,19.49,19.48,19.49,5808.0,17.0557,17.0645,17.0557,17.0645,5808.0
2015-12-28 12:25:00,19.49,19.51,19.49,19.51,3233.0,17.0645,17.082,17.0645,17.082,3233.0
2015-12-28 12:30:00,19.51,19.54,19.5,19.5,6319.0,17.082,17.1083,17.0732,17.0732,6319.0
2015-12-28 12:35:00,19.51,19.51,19.5,19.51,1634.0,17.082,17.082,17.0732,17.082,1634.0
2015-12-28 12:40:00,19.51,19.51,19.48,19.48,3839.0,17.082,17.082,17.0557,17.0557,3839.0
2015-12-28 12:45:00,19.49,19.5,19.48,19.48,6133.0,17.0645,17.0732,17.0557,17.0557,6133.0
2015-12-28 12:50:00,19.48,19.48,19.47,19.47,6695.0,17.0557,17.0557,17.047,17.047,6695.0
2015-12-28 12:55:00,19.46,19.46,19.43,19.43,22019.0,17.0382,17.0382,17.012,17.012,22019.0
2015-12-28 13:00:00,19.43,19.45,19.43,19.45,9167.0,17.012,17.0295,17.012,17.0295,9167.0
2015-12-28 13:05:00,19.45,19.47,19.44,19.44,9101.0,17.0295,17.047,17.0207,17.0207,9101.0
2015-12-28 13:10:00,19.45,19.48,19.44,19.48,13019.0,17.0295,17.0557,17.0207,17.0557,13019.0
2015-12-28 13:15:00,19.47,19.47,19.43,19.43,5039.0,17.047,17.047,17.012,17.012,5039.0
2015-12-28 13:20:00,19.43,19.43,19.42,19.43,15537.0,17.012,17.012,17.0032,17.012,15537.0
2015-12-28 13:25:00,19.43,19.44,19.42,19.44,13904.0,17.012,17.0207,17.0032,17.0207,13904.0
2015-12-28 13:30:00,19.44,19.45,19.4,19.4,30972.0,17.0207,17.0295,16.9857,16.9857,30972.0
2015-12-28 13:35:00,19.4,19.4,19.39,19.39,3452.0,16.9857,16.9857,16.9769,16.9769,3452.0
2015-12-28 13:40:00,19.39,19.39,19.37,19.37,4405.0,16.9769,16.9769,16.9594,16.9594,4405.0
2015-12-28 13:45:00,19.37,19.37,19.36,19.37,3072.0,16.9594,16.9594,16.9507,16.9594,3072.0
2015-12-28 13:50:00,19.36,19.36,19.35,19.35,2539.0,16.9507,16.9507,16.9419,16.9419,2539.0
2015-12-28 13:55:00,19.34,19.34,19.31,19.34,9627.0,16.9332,16.9332,16.9069,16.9332,9627.0
2015-12-28 14:00:00,19.33,19.33,19.32,19.32,5300.0,16.9244,16.9244,16.9156,16.9156,5300.0
2015-12-28 14:05:00,19.31,19.32,19.31,19.31,4620.0,16.9069,16.9156,16.9069,16.9069,4620.0
2015-12-28 14:10:00,19.31,19.31,19.28,19.28,12096.0,16.9069,16.9069,16.8806,16.8806,12096.0
2015-12-28 14:15:00,19.28,19.28,19.26,19.28,11763.0,16.8806,16.8806,16.8631,16.8806,11763.0
2015-12-28 14:20:00,19.27,19.37,19.27,19.37,12095.0,16.8719,16.9594,16.8719,16.9594,12095.0
2015-12-28 14:25:00,19.36,19.37,19.34,19.37,4814.0,16.9507,16.9594,16.9332,16.9594,4814.0
2015-12-28 14:30:00,19.39,19.39,19.35,19.36,10284.0,16.9769,16.9769,16.9419,16.9507,10284.0
2015-12-28 14:35:00,19.36,19.36,19.33,19.33,8184.0,16.9507,16.9507,16.9244,16.9244,8184.0
2015-12-28 14:40:00,19.34,19.34,19.32,19.32,3598.0,16.9332,16.9332,16.9156,16.9156,3598.0
2015-12-28 14:45:00,19.32,19.33,19.32,19.33,7275.0,16.9156,16.9244,16.9156,16.9244,7275.0
2015-12-28 14:50:00,19.33,19.36,19.3,19.36,14875.0,16.9244,16.9507,16.8981,16.9507,14875.0
2015-12-28 14:55:00,19.37,19.38,19.34,19.34,8370.0,16.9594,16.9682,16.9332,16.9332,8370.0
2015-12-28 15:00:00,19.34,19.36,19.34,19.35,11859.0,16.9332,16.9507,16.9332,16.9419,11859.0
2015-12-28 15:05:00,19.35,19.37,19.35,19.37,5522.0,16.9419,16.9594,16.9419,16.9594,5522.0
2015-12-28 15:10:00,19.38,19.38,19.34,19.34,4819.0,16.9682,16.9682,16.9332,16.9332,4819.0
2015-12-28 15:15:00,19.34,19.35,19.33,19.34,12182.0,16.9332,16.9419,16.9244,16.9332,12182.0
2015-12-28 15:20:00,19.34,19.34,19.29,19.3,6261.0,16.9332,16.9332,16.8894,16.8981,6261.0
2015-12-28 15:25:00,19.3,19.32,19.28,19.32,10314.0,16.8981,16.9156,16.8806,16.9156,10314.0
2015-12-28 15:30:00,19.32,19.35,19.31,19.35,28111.0,16.9156,16.9419,16.9069,16.9419,28111.0
2015-12-28 15:35:00,19.34,19.35,19.33,19.34,24491.0,16.9332,16.9419,16.9244,16.9332,24491.0
2015-12-28 15:40:00,19.34,19.36,19.34,19.35,13648.0,16.9332,16.9507,16.9332,16.9419,13648.0
2015-12-28 15:45:00,19.35,19.36,19.34,19.35,21078.0,16.9419,16.9507,16.9332,16.9419,21078.0
2015-12-28 15:50:00,19.35,19.37,19.35,19.36,15688.0,16.9419,16.9594,16.9419,16.9507,15688.0
2015-12-28 15:55:00,19.37,19.45,19.33,19.43,229273.0,16.9594,17.0295,16.9244,17.012,229273.0
2015-12-29 09:30:00,19.69,19.76,19.61,19.73,78588.0,17.2396,17.3009,17.1696,17.2746,78588.0
2015-12-29 09:35:00,19.74,19.78,19.73,19.75,37500.0,17.2834,17.3184,17.2746,17.2921,37500.0
2015-12-29 09:40:00,19.75,19.75,19.7,19.74,28009.0,17.2921,17.2921,17.2484,17.2834,28009.0
2015-12-29 09:45:00,19.74,19.76,19.74,19.75,16803.0,17.2834,17.3009,17.2834,17.2921,16803.0
2015-12-29 09:50:00,19.74,19.75,19.69,19.69,26471.0,17.2834,17.2921,17.2396,17.2396,26471.0
2015-12-29 09:55:00,19.7,19.7,19.7,19.7,815.0,17.2484,17.2484,17.2484,17.2484,815.0
2015-12-29 10:00:00,19.69,19.73,19.69,19.73,4535.0,17.2396,17.2746,17.2396,17.2746,4535.0
2015-12-29 10:05:00,19.74,19.74,19.71,19.71,9330.0,17.2834,17.2834,17.2571,17.2571,9330.0
2015-12-29 10:10:00,19.7,19.7,19.68,19.69,3186.0,17.2484,17.2484,17.2308,17.2396,3186.0
2015-12-29 10:15:00,19.68,19.68,19.65,19.65,16171.0,17.2308,17.2308,17.2046,17.2046,16171.0
2015-12-29 10:20:00,19.66,19.67,19.63,19.63,4692.0,17.2133,17.2221,17.1871,17.1871,4692.0
2015-12-29 10:25:00,19.62,19.62,19.57,19.58,13422.0,17.1783,17.1783,17.1345,17.1433,13422.0
2015-12-29 10:30:00,19.57,19.57,19.53,19.53,8943.0,17.1345,17.1345,17.0995,17.0995,8943.0
2015-12-29 10:35:00,19.52,19.53,19.51,19.52,14321.0,17.0908,17.0995,17.082,17.0908,14321.0
2015-12-29 10:40:00,19.52,19.55,19.52,19.55,12626.0,17.0908,17.117,17.0908,17.117,12626.0
2015-12-29 10:45:00,19.55,19.57,19.54,19.57,42606.0,17.117,17.1345,17.1083,17.1345,42606.0
2015-12-29 10:50:00,19.57,19.6,19.57,19.6,8555.0,17.1345,17.1608,17.1345,17.1608,8555.0
2015-12-29 10:55:00,19.59,19.59,19.54,19.56,27422.0,17.152,17.152,17.1083,17.1258,27422.0
2015-12-29 11:00:00,19.54,19.54,19.51,19.52,3796.0,17.1083,17.1083,17.082,17.0908,3796.0
2015-12-29 11:05:00,19.51,19.53,19.51,19.52,5308.0,17.082,17.0995,17.082,17.0908,5308.0
2015-12-29 11:10:00,19.53,19.53,19.51,19.52,13143.0,17.0995,17.0995,17.082,17.0908,13143.0
2015-12-29 11:15:00,19.53,19.56,19.52,19.54,4793.0,17.0995,17.1258,17.0908,17.1083,4793.0
2015-12-29 11:20:00,19.54,19.58,19.54,19.57,5297.0,17.1083,17.1433,17.1083,17.1345,5297.0
2015-12-29 11:25:00,19.58,19.6,19.58,19.59,5976.0,17.1433,17.1608,17.1433,17.152,5976.0
2015-12-29 11:30:00,19.6,19.65,19.6,19.65,3423.0,17.1608,17.2046,17.1608,17.2046,3423.0
2015-12-29 11:35:00,19.65,19.65,19.61,19.61,1067.0,17.2046,17.2046,17.1696,17.1696,1067.0
2015-12-29 11:40:00,19.62,19.62,19.6,19.61,4146.0,17.1783,17.1783,17.1608,17.1696,4146.0
2015-12-29 11:45:00,19.6,19.63,19.6,19.62,26339.0,17.1608,17.1871,17.1608,17.1783,26339.0
2015-12-29 11:50:00,19.62,19.62,19.6,19.61,7354.0,17.1783,17.1783,17.1608,17.1696,7354.0
2015-12-29 11:55:00,19.6,19.6,19.59,19.59,1118.0,17.1608,17.1608,17.152,17.152,1118.0
2015-12-29 12:00:00,19.6,19.6,19.58,19.58,7293.0,17.1608,17.1608,17.1433,17.1433,7293.0
2015-12-29 12:05:00,19.57,19.57,19.52,19.53,3628.0,17.1345,17.1345,17.0908,17.0995,3628.0
2015-12-29 12:10:00,19.53,19.53,19.51,19.51,4224.0,17.0995,17.0995,17.082,17.082,4224.0
2015-12-29 12:15:00,19.51,19.51,19.5,19.5,1302.0,17.082,17.082,17.0732,17.0732,1302.0
2015-12-29 12:20:00,19.5,19.5,19.49,19.49,2437.0,17.0732,17.0732,17.0645,17.0645,2437.0
2015-12-29 12:25:00,19.49,19.51,19.48,19.5,3487.0,17.0645,17.082,17.0557,17.0732,3487.0
2015-12-29 12:30:00,19.5,19.52,19.5,19.52,3165.0,17.0732,17.0908,17.0732,17.0908,3165.0
2015-12-29 12:35:00,19.53,19.53,19.52,19.53,8000.0,17.0995,17.0995,17.0908,17.0995,8000.0
2015-12-29 12:40:00,19.54,19.54,19.54,19.54,500.0,17.1083,17.1083,17.1083,17.1083,500.0
2015-12-29 12:45:00,19.55,19.55,19.55,19.55,100.0,17.117,17.117,17.117,17.117,100.0
2015-12-29 12:50:00,19.55,19.57,19.55,19.55,17384.0,17.117,17.1345,17.117,17.117,17384.0
2015-12-29 12:55:00,19.55,19.56,19.55,19.56,4410.0,17.117,17.1258,17.117,17.1258,4410.0
2015-12-29 13:00:00,19.56,19.58,19.56,19.58,6583.0,17.1258,17.1433,17.1258,17.1433,6583.0
2015-12-29 13:05:00,19.58,19.6,19.58,19.6,3337.0,17.1433,17.1608,17.1433,17.1608,3337.0
2015-12-29 13:10:00,19.59,19.59,19.57,19.57,1961.0,17.152,17.152,17.1345,17.1345,1961.0
2015-12-29 13:15:00,19.57,19.6,19.57,19.6,3806.0,17.1345,17.1608,17.1345,17.1608,3806.0
2015-12-29 13:20:00,19.61,19.61,19.58,19.59,4843.0,17.1696,17.1696,17.1433,17.152,4843.0
2015-12-29 13:25:00,19.6,19.6,19.58,19.59,3830.0,17.1608,17.1608,17.1433,17.152,3830.0
2015-12-29 13:30:00,19.6,19.61,19.59,19.59,1014.0,17.1608,17.1696,17.152,17.152,1014.0
2015-12-29 13:35:00,19.59,19.6,19.59,19.59,3504.0,17.152,17.1608,17.152,17.152,3504.0
2015-12-29 13:40:00,19.59,19.64,19.59,19.64,5181.0,17.152,17.1958,17.152,17.1958,5181.0
2015-12-29 13:45:00,19.65,19.68,19.64,19.67,8252.0,17.2046,17.2308,17.1958,17.2221,8252.0
2015-12-29 13:50:00,19.68,19.68,19.67,19.67,2695.0,17.2308,17.2308,17.2221,17.2221,2695.0
2015-12-29 13:55:00,19.67,19.68,19.67,19.68,7371.0,17.2221,17.2308,17.2221,17.2308,7371.0
2015-12-29 14:00:00,19.67,19.67,19.64,19.65,3352.0,17.2221,17.2221,17.1958,17.2046,3352.0
2015-12-29 14:05:00,19.68,19.69,19.68,19.68,4698.0,17.2308,17.2396,17.2308,17.2308,4698.0
2015-12-29 14:10:00,19.68,19.68,19.66,19.66,3069.0,17.2308,17.2308,17.2133,17.2133,3069.0
2015-12-29 14:15:00,19.66,19.66,19.63,19.65,4514.0,17.2133,17.2133,17.1871,17.2046,4514.0
2015-12-29 14:20:00,19.66,19.66,19.64,19.64,3236.0,17.2133,17.2133,17.1958,17.1958,3236.0
2015-12-29 14:25:00,19.64,19.64,19.62,19.63,2300.0,17.1958,17.1958,17.1783,17.1871,2300.0
2015-12-29 14:30:00,19.63,19.63,19.63,19.63,0.0,17.1871,17.1871,17.1871,17.1871,0.0
2015-12-29 14:35:00,19.63,19.63,19.6,19.61,4305.0,17.1871,17.1871,17.1608,17.1696,4305.0
2015-12-29 14:40:00,19.62,19.63,19.61,19.61,2965.0,17.1783,17.1871,17.1696,17.1696,2965.0
2015-12-29 14:45:00,19.61,19.62,19.61,19.61,3900.0,17.1696,17.1783,17.1696,17.1696,3900.0
2015-12-29 14:50:00,19.62,19.63,19.62,19.62,1985.0,17.1783,17.1871,17.1783,17.1783,1985.0
2015-12-29 14:55:00,19.61,19.61,19.6,19.61,6102.0,17.1696,17.1696,17.1608,17.1696,6102.0
2015-12-29 15:00:00,19.62,19.63,19.61,19.61,6519.0,17.1783,17.1871,17.1696,17.1696,6519.0
2015-12-29 15:05:00,19.61,19.61,19.6,19.61,5308.0,17.1696,17.1696,17.1608,17.1696,5308.0
2015-12-29 15:10:00,19.61,19.61,19.61,19.61,1664.0,17.1696,17.1696,17.1696,17.1696,1664.0
2015-12-29 15:15:00,19.61,19.61,19.59,19.59,1649.0,17.1696,17.1696,17.152,17.152,1649.0
2015-12-29 15:20:00,19.59,19.61,19.59,19.61,2832.0,17.152,17.1696,17.152,17.1696,2832.0
2015-12-29 15:25:00,19.61,19.61,19.61,19.61,4441.0,17.1696,17.1696,17.1696,17.1696,4441.0
2015-12-29 15:30:00,19.61,19.63,19.59,19.59,7051.0,17.1696,17.1871,17.152,17.152,7051.0
2015-12-29 15:35:00,19.58,19.59,19.58,19.58,508.0,17.1433,17.152,17.1433,17.1433,508.0
2015-12-29 15:40:00,19.58,19.58,19.56,19.57,6494.0,17.1433,17.1433,17.1258,17.1345,6494.0
2015-12-29 15:45:00,19.6,19.6,19.56,19.59,5666.0,17.1608,17.1608,17.1258,17.152,5666.0
2015-12-29 15:50:00,19.6,19.6,19.6,19.6,2130.0,17.1608,17.1608,17.1608,17.1608,2130.0
2015-12-29 15:55:00,19.6,19.65,19.6,19.63,87825.0,17.1608,17.2046,17.1608,17.1871,87825.0
2015-12-30 09:30:00,19.21,19.24,19.18,19.23,23988.0,16.8193,16.8456,16.7931,16.8368,23988.0
2015-12-30 09:35:00,19.24,19.25,19.18,19.18,21320.0,16.8456,16.8544,16.7931,16.7931,21320.0
2015-12-30 09:40:00,19.19,19.21,19.15,19.18,25728.0,16.8018,16.8193,16.7668,16.7931,25728.0
2015-12-30 09:45:00,19.19,19.21,19.19,19.21,13537.0,16.8018,16.8193,16.8018,16.8193,13537.0
2015-12-30 09:50:00,19.2,19.21,19.19,19.21,11454.0,16.8106,16.8193,16.8018,16.8193,11454.0
2015-12-30 09:55:00,19.21,19.22,19.2,19.22,2954.0,16.8193,16.8281,16.8106,16.8281,2954.0
2015-12-30 10:00:00,19.22,19.22,19.22,19.22,827.0,16.8281,16.8281,16.8281,16.8281,827.0
2015-12-30 10:05:00,19.21,19.21,19.2,19.2,5594.0,16.8193,16.8193,16.8106,16.8106,5594.0
2015-12-30 10:10:00,19.2,19.2,19.18,19.18,11717.0,16.8106,16.8106,16.7931,16.7931,11717.0
2015-12-30 10:15:00,19.17,19.18,19.16,19.16,9534.0,16.7843,16.7931,16.7756,16.7756,9534.0
2015-12-30 10:20:00,19.15,19.16,19.15,19.16,2317.0,16.7668,16.7756,16.7668,16.7756,2317.0
2015-12-30 10:25:00,19.17,19.18,19.17,19.17,4194.0,16.7843,16.7931,16.7843,16.7843,4194.0
2015-12-30 10:30:00,19.17,19.19,19.17,19.19,9110.0,16.7843,16.8018,16.7843,16.8018,9110.0
2015-12-30 10:35:00,19.2,19.23,19.2,19.22,3248.0,16.8106,16.8368,16.8106,16.8281,3248.0
2015-12-30 10:40:00,19.21,19.24,19.21,19.24,500.0,16.8193,16.8456,16.8193,16.8456,500.0
2015-12-30 10:45:00,19.24,19.24,19.21,19.21,2606.0,16.8456,16.8456,16.8193,16.8193,2606.0
2015-12-30 10:50:00,19.21,19.21,19.21,19.21,1127.0,16.8193,16.8193,16.8193,16.8193,1127.0
2015-12-30 10:55:00,19.23,19.24,19.23,19.24,2660.0,16.8368,16.8456,16.8368,16.8456,2660.0
2015-12-30 11:00:00,19.24,19.26,19.24,19.26,2782.0,16.8456,16.8631,16.8456,16.8631,2782.0
2015-12-30 11:05:00,19.27,19.31,19.27,19.29,5755.0,16.8719,16.9069,16.8719,16.8894,5755.0
2015-12-30 11:10:00,19.3,19.32,19.3,19.3,3321.0,16.8981,16.9156,16.8981,16.8981,3321.0
2015-12-30 11:15:00,19.3,19.31,19.3,19.3,800.0,16.8981,16.9069,16.8981,16.8981,800.0
2015-12-30 11:20:00,19.29,19.29,19.27,19.27,3280.0,16.8894,16.8894,16.8719,16.8719,3280.0
2015-12-30 11:25:00,19.26,19.26,19.24,19.24,3674.0,16.8631,16.8631,16.8456,16.8456,3674.0
2015-12-30 11:30:00,19.23,19.23,19.23,19.23,3126.0,16.8368,16.8368,16.8368,16.8368,3126.0
2015-12-30 11:35:00,19.23,19.23,19.22,19.22,5888.0,16.8368,16.8368,16.8281,16.8281,5888.0
2015-12-30 11:40:00,19.22,19.22,19.19,19.19,1600.0,16.8281,16.8281,16.8018,16.8018,1600.0
2015-12-30 11:45:00,19.19,19.21,19.19,19.21,4174.0,16.8018,16.8193,16.8018,16.8193,4174.0
2015-12-30 11:50:00,19.21,19.22,19.21,19.22,2599.0,16.8193,16.8281,16.8193,16.8281,2599.0
2015-12-30 11:55:00,19.21,19.21,19.2,19.2,5937.0,16.8193,16.8193,16.8106,16.8106,5937.0
2015-12-30 12:00:00,19.2,19.2,19.2,19.2,900.0,16.8106,16.8106,16.8106,16.8106,900.0
2015-12-30 12:05:00,19.2,19.2,19.17,19.17,16437.0,16.8106,16.8106,16.7843,16.7843,16437.0
2015-12-30 12:10:00,19.17,19.18,19.16,19.17,19823.0,16.7843,16.7931,16.7756,16.7843,19823.0
2015-12-30 12:15:00,19.18,19.19,19.17,19.18,6879.0,16.7931,16.8018,16.7843,16.7931,6879.0
2015-12-30 12:20:00,19.19,19.19,19.18,19.18,5700.0,16.8018,16.8018,16.7931,16.7931,5700.0
2015-12-30 12:25:00,19.18,19.19,19.18,19.18,4691.0,16.7931,16.8018,16.7931,16.7931,4691.0
2015-12-30 12:30:00,19.18,19.18,19.17,19.17,10164.0,16.7931,16.7931,16.7843,16.7843,10164.0
2015-12-30 12:35:00,19.17,19.2,19.17,19.2,9969.0,16.7843,16.8106,16.7843,16.8106,9969.0
2015-12-30 12:40:00,19.19,19.19,19.17,19.17,10022.0,16.8018,16.8018,16.7843,16.7843,10022.0
2015-12-30 12:45:00,19.17,19.17,19.16,19.16,6000.0,16.7843,16.7843,16.7756,16.7756,6000.0
2015-12-30 12:50:00,19.16,19.16,19.16,19.16,3125.0,16.7756,16.7756,16.7756,16.7756,3125.0
2015-12-30 12:55:00,19.16,19.18,19.15,19.18,12410.0,16.7756,16.7931,16.7668,16.7931,12410.0
2015-12-30 13:00:00,19.18,19.19,19.17,19.17,4800.0,16.7931,16.8018,16.7843,16.7843,4800.0
2015-12-30 13:05:00,19.17,19.17,19.17,19.17,1800.0,16.7843,16.7843,16.7843,16.7843,1800.0
2015-12-30 13:10:00,19.17,19.17,19.17,19.17,4300.0,16.7843,16.7843,16.7843,16.7843,4300.0
2015-12-30 13:15:00,19.16,19.16,19.16,19.16,3959.0,16.7756,16.7756,16.7756,16.7756,3959.0
2015-12-30 13:20:00,19.16,19.16,19.16,19.16,3300.0,16.7756,16.7756,16.7756,16.7756,3300.0
2015-12-30 13:25:00,19.16,19.16,19.14,19.14,5700.0,16.7756,16.7756,16.758,16.758,5700.0
2015-12-30 13:30:00,19.14,19.16,19.14,19.15,14303.0,16.758,16.7756,16.758,16.7668,14303.0
2015-12-30 13:35:00,19.16,19.16,19.15,19.16,1400.0,16.7756,16.7756,16.7668,16.7756,1400.0
2015-12-30 13:40:00,19.16,19.16,19.15,19.15,300.0,16.7756,16.7756,16.7668,16.7668,300.0
2015-12-30 13:45:00,19.16,19.16,19.14,19.14,18927.0,16.7756,16.7756,16.758,16.758,18927.0
2015-12-30 13:50:00,19.14,19.17,19.14,19.16,12160.0,16.758,16.7843,16.758,16.7756,12160.0
2015-12-30 13:55:00,19.16,19.17,19.16,19.16,5178.0,16.7756,16.7843,16.7756,16.7756,5178.0
2015-12-30 14:00:00,19.16,19.17,19.13,19.13,22658.0,16.7756,16.7843,16.7493,16.7493,22658.0
2015-12-30 14:05:00,19.13,19.13,19.12,19.12,11539.0,16.7493,16.7493,16.7405,16.7405,11539.0
2015-12-30 14:10:00,19.12,19.13,19.12,19.12,8200.0,16.7405,16.7493,16.7405,16.7405,8200.0
2015-12-30 14:15:00,19.12,19.13,19.12,19.12,9078.0,16.7405,16.7493,16.7405,16.7405,9078.0
2015-12-30 14:20:00,19.12,19.13,19.12,19.12,6000.0,16.7405,16.7493,16.7405,16.7405,6000.0
2015-12-30 14:25:00,19.12,19.13,19.12,19.12,6700.0,16.7405,16.7493,16.7405,16.7405,6700.0
2015-12-30 14:30:00,19.13,19.13,19.12,19.12,8200.0,16.7493,16.7493,16.7405,16.7405,8200.0
2015-12-30 14:35:00,19.12,19.13,19.12,19.12,8900.0,16.7405,16.7493,16.7405,16.7405,8900.0
2015-12-30 14:40:00,19.12,19.12,19.11,19.11,10437.0,16.7405,16.7405,16.7318,16.7318,10437.0
2015-12-30 14:45:00,19.11,19.11,19.11,19.11,400.0,16.7318,16.7318,16.7318,16.7318,400.0
2015-12-30 14:50:00,19.11,19.11,19.08,19.09,14435.0,16.7318,16.7318,16.7055,16.7143,14435.0
2015-12-30 14:55:00,19.09,19.09,19.08,19.09,11025.0,16.7143,16.7143,16.7055,16.7143,11025.0
2015-12-30 15:00:00,19.09,19.1,19.08,19.09,14222.0,16.7143,16.723,16.7055,16.7143,14222.0
2015-12-30 15:05:00,19.09,19.11,19.09,19.1,10500.0,16.7143,16.7318,16.7143,16.723,10500.0
2015-12-30 15:10:00,19.1,19.1,19.09,19.09,7200.0,16.723,16.723,16.7143,16.7143,7200.0
2015-12-30 15:15:00,19.09,19.13,19.09,19.13,15048.0,16.7143,16.7493,16.7143,16.7493,15048.0
2015-12-30 15:20:00,19.12,19.13,19.12,19.12,9295.0,16.7405,16.7493,16.7405,16.7405,9295.0
2015-12-30 15:25:00,19.12,19.13,19.12,19.12,7000.0,16.7405,16.7493,16.7405,16.7405,7000.0
2015-12-30 15:30:00,19.12,19.17,19.11,19.16,25320.0,16.7405,16.7843,16.7318,16.7756,25320.0
2015-12-30 15:35:00,19.17,19.2,19.16,19.16,21708.0,16.7843,16.8106,16.7756,16.7756,21708.0
2015-12-30 15:40:00,19.15,19.17,19.14,19.14,6680.0,16.7668,16.7843,16.758,16.758,6680.0
2015-12-30 15:45:00,19.15,19.18,19.15,19.18,8096.0,16.7668,16.7931,16.7668,16.7931,8096.0
2015-12-30 15:50:00,19.18,19.18,19.16,19.16,18904.0,16.7931,16.7931,16.7756,16.7756,18904.0
2015-12-30 15:55:00,19.15,19.17,19.15,19.16,131492.0,16.7668,16.7843,16.7668,16.7756,131492.0
2015-12-31 09:30:00,19.19,19.2,19.15,19.2,14760.0,16.8018,16.8106,16.7668,16.8106,14760.0
2015-12-31 09:35:00,19.2,19.27,19.2,19.25,9469.0,16.8106,16.8719,16.8106,16.8544,9469.0
2015-12-31 09:40:00,19.26,19.34,19.26,19.31,13267.0,16.8631,16.9332,16.8631,16.9069,13267.0
2015-12-31 09:45:00,19.29,19.3,19.21,19.24,44508.0,16.8894,16.8981,16.8193,16.8456,44508.0
2015-12-31 09:50:00,19.22,19.24,19.19,19.21,13309.0,16.8281,16.8456,16.8018,16.8193,13309.0
2015-12-31 09:55:00,19.21,19.21,19.19,19.2,11935.0,16.8193,16.8193,16.8018,16.8106,11935.0
2015-12-31 10:00:00,19.19,19.19,19.14,19.16,19572.0,16.8018,16.8018,16.758,16.7756,19572.0
2015-12-31 10:05:00,19.17,19.18,19.17,19.18,3500.0,16.7843,16.7931,16.7843,16.7931,3500.0
2015-12-31 10:10:00,19.19,19.19,19.18,19.18,2132.0,16.8018,16.8018,16.7931,16.7931,2132.0
2015-12-31 10:15:00,19.17,19.17,19.13,19.13,14767.0,16.7843,16.7843,16.7493,16.7493,14767.0
2015-12-31 10:20:00,19.15,19.15,19.13,19.13,2765.0,16.7668,16.7668,16.7493,16.7493,2765.0
2015-12-31 10:25:00,19.12,19.15,19.11,19.15,7122.0,16.7405,16.7668,16.7318,16.7668,7122.0
2015-12-31 10:30:00,19.15,19.17,19.15,19.17,3039.0,16.7668,16.7843,16.7668,16.7843,3039.0
2015-12-31 10:35:00,19.18,19.19,19.17,19.19,7105.0,16.7931,16.8018,16.7843,16.8018,7105.0
2015-12-31 10:40:00,19.18,19.19,19.17,19.17,4751.0,16.7931,16.8018,16.7843,16.7843,4751.0
2015-12-31 10:45:00,19.17,19.17,19.15,19.17,3500.0,16.7843,16.7843,16.7668,16.7843,3500.0
2015-12-31 10:50:00,19.17,19.18,19.17,19.18,1800.0,16.7843,16.7931,16.7843,16.7931,1800.0
2015-12-31 10:55:00,19.18,19.18,19.14,19.16,5526.0,16.7931,16.7931,16.758,16.7756,5526.0
2015-12-31 11:00:00,19.15,19.17,19.15,19.16,5500.0,16.7668,16.7843,16.7668,16.7756,5500.0
2015-12-31 11:05:00,19.17,19.19,19.17,19.19,8238.0,16.7843,16.8018,16.7843,16.8018,8238.0
2015-12-31 11:10:00,19.18,19.19,19.17,19.17,9209.0,16.7931,16.8018,16.7843,16.7843,9209.0
2015-12-31 11:15:00,19.16,19.17,19.14,19.17,6486.0,16.7756,16.7843,16.758,16.7843,6486.0
2015-12-31 11:20:00,19.17,19.2,19.16,19.18,13733.0,16.7843,16.8106,16.7756,16.7931,13733.0
2015-12-31 11:25:00,19.18,19.21,19.17,19.2,6984.0,16.7931,16.8193,16.7843,16.8106,6984.0
2015-12-31 11:30:00,19.2,19.2,19.18,19.18,6400.0,16.8106,16.8106,16.7931,16.7931,6400.0
2015-12-31 11:35:00,19.19,19.2,19.17,19.18,5370.0,16.8018,16.8106,16.7843,16.7931,5370.0
2015-12-31 11:40:00,19.17,19.18,19.17,19.17,4200.0,16.7843,16.7931,16.7843,16.7843,4200.0
2015-12-31 11:45:00,19.17,19.17,19.15,19.17,5100.0,16.7843,16.7843,16.7668,16.7843,5100.0
2015-12-31 11:50:00,19.17,19.17,19.16,19.16,1327.0,16.7843,16.7843,16.7756,16.7756,1327.0
2015-12-31 11:55:00,19.17,19.18,19.16,19.17,5542.0,16.7843,16.7931,16.7756,16.7843,5542.0
2015-12-31 12:00:00,19.17,19.17,19.15,19.15,2100.0,16.7843,16.7843,16.7668,16.7668,2100.0
2015-12-31 12:05:00,19.15,19.16,19.14,19.15,6507.0,16.7668,16.7756,16.758,16.7668,6507.0
2015-12-31 12:10:00,19.15,19.15,19.13,19.13,800.0,16.7668,16.7668,16.7493,16.7493,800.0
2015-12-31 12:15:00,19.14,19.14,19.14,19.14,2905.0,16.758,16.758,16.758,16.758,2905.0
2015-12-31 12:20:00,19.15,19.15,19.14,19.14,2643.0,16.7668,16.7668,16.758,16.758,2643.0
2015-12-31 12:25:00,19.13,19.14,19.13,19.14,10274.0,16.7493,16.758,16.7493,16.758,10274.0
2015-12-31 12:30:00,19.15,19.16,19.15,19.15,3832.0,16.7668,16.7756,16.7668,16.7668,3832.0
2015-12-31 12:35:00,19.16,19.16,19.15,19.15,1300.0,16.7756,16.7756,16.7668,16.7668,1300.0
2015-12-31 12:40:00,19.14,19.14,19.13,19.13,4454.0,16.758,16.758,16.7493,16.7493,4454.0
2015-12-31 12:45:00,19.13,19.15,19.13,19.15,3868.0,16.7493,16.7668,16.7493,16.7668,3868.0
2015-12-31 12:50:00,19.15,19.15,19.15,19.15,2100.0,16.7668,16.7668,16.7668,16.7668,2100.0
2015-12-31 12:55:00,19.14,19.14,19.14,19.14,3323.0,16.758,16.758,16.758,16.758,3323.0
2015-12-31 13:00:00,19.14,19.16,19.13,19.13,5118.0,16.758,16.7756,16.7493,16.7493,5118.0
2015-12-31 13:05:00,19.12,19.16,19.12,19.16,5186.0,16.7405,16.7756,16.7405,16.7756,5186.0
2015-12-31 13:10:00,19.16,19.16,19.15,19.16,11478.0,16.7756,16.7756,16.7668,16.7756,11478.0
2015-12-31 13:15:00,19.16,19.16,19.16,19.16,0.0,16.7756,16.7756,16.7756,16.7756,0.0
2015-12-31 13:20:00,19.15,19.15,19.12,19.14,11782.0,16.7668,16.7668,16.7405,16.758,11782.0
2015-12-31 13:25:00,19.15,19.15,19.13,19.14,3760.0,16.7668,16.7668,16.7493,16.758,3760.0
2015-12-31 13:30:00,19.12,19.12,19.1,19.1,7410.0,16.7405,16.7405,16.723,16.723,7410.0
2015-12-31 13:35:00,19.1,19.1,19.08,19.08,7631.0,16.723,16.723,16.7055,16.7055,7631.0
2015-12-31 13:40:00,19.08,19.11,19.08,19.09,6095.0,16.7055,16.7318,16.7055,16.7143,6095.0
2015-12-31 13:45:00,19.1,19.1,19.09,19.1,8196.0,16.723,16.723,16.7143,16.723,8196.0
2015-12-31 13:50:00,19.1,19.1,19.1,19.1,700.0,16.723,16.723,16.723,16.723,700.0
2015-12-31 13:55:00,19.09,19.1,19.09,19.1,5095.0,16.7143,16.723,16.7143,16.723,5095.0
2015-12-31 14:00:00,19.11,19.12,19.1,19.11,9095.0,16.7318,16.7405,16.723,16.7318,9095.0
2015-12-31 14:05:00,19.11,19.11,19.1,19.1,4557.0,16.7318,16.7318,16.723,16.723,4557.0
2015-12-31 14:10:00,19.1,19.1,19.09,19.09,4600.0,16.723,16.723,16.7143,16.7143,4600.0
2015-12-31 14:15:00,19.09,19.1,19.09,19.1,2911.0,16.7143,16.723,16.7143,16.723,2911.0
2015-12-31 14:20:00,19.1,19.1,19.08,19.08,5868.0,16.723,16.723,16.7055,16.7055,5868.0
2015-12-31 14:25:00,19.08,19.08,19.08,19.08,2700.0,16.7055,16.7055,16.7055,16.7055,2700.0
2015-12-31 14:30:00,19.08,19.08,19.08,19.08,3815.0,16.7055,16.7055,16.7055,16.7055,3815.0
2015-12-31 14:35:00,19.08,19.11,19.08,19.1,5846.0,16.7055,16.7318,16.7055,16.723,5846.0
2015-12-31 14:40:00,19.1,19.12,19.1,19.11,4599.0,16.723,16.7405,16.723,16.7318,4599.0
2015-12-31 14:45:00,19.11,19.11,19.09,19.09,3674.0,16.7318,16.7318,16.7143,16.7143,3674.0
2015-12-31 14:50:00,19.09,19.09,19.08,19.08,4520.0,16.7143,16.7143,16.7055,16.7055,4520.0
2015-12-31 14:55:00,19.08,19.08,19.07,19.07,4951.0,16.7055,16.7055,16.6968,16.6968,4951.0
2015-12-31 15:00:00,19.07,19.09,19.07,19.08,8516.0,16.6968,16.7143,16.6968,16.7055,8516.0
2015-12-31 15:05:00,19.08,19.08,19.08,19.08,3834.0,16.7055,16.7055,16.7055,16.7055,3834.0
2015-12-31 15:10:00,19.07,19.1,19.07,19.08,20544.0,16.6968,16.723,16.6968,16.7055,20544.0
2015-12-31 15:15:00,19.08,19.14,19.08,19.14,14324.0,16.7055,16.758,16.7055,16.758,14324.0
2015-12-31 15:20:00,19.15,19.18,19.15,19.16,21316.0,16.7668,16.7931,16.7668,16.7756,21316.0
2015-12-31 15:25:00,19.15,19.15,19.14,19.15,17545.0,16.7668,16.7668,16.758,16.7668,17545.0
2015-12-31 15:30:00,19.16,19.2,19.16,19.18,18044.0,16.7756,16.8106,16.7756,16.7931,18044.0
2015-12-31 15:35:00,19.19,19.2,19.18,19.18,7900.0,16.8018,16.8106,16.7931,16.7931,7900.0
2015-12-31 15:40:00,19.18,19.18,19.16,19.16,16942.0,16.7931,16.7931,16.7756,16.7756,16942.0
2015-12-31 15:45:00,19.17,19.18,19.16,19.16,7819.0,16.7843,16.7931,16.7756,16.7756,7819.0
2015-12-31 15:50:00,19.15,19.17,19.14,19.17,5494.0,16.7668,16.7843,16.758,16.7843,5494.0
2015-12-31 15:55:00,19.17,19.24,19.17,19.19,84917.0,16.7843,16.8456,16.7843,16.8018,84917.0
2016-01-04 09:30:00,19.68,19.84,19.67,19.83,193907.0,17.2308,17.3709,17.2221,17.3622,193907.0
2016-01-04 09:35:00,19.83,19.92,19.83,19.86,87236.0,17.3622,17.441,17.3622,17.3884,87236.0
2016-01-04 09:40:00,19.87,19.93,19.85,19.9,26603.0,17.3972,17.4497,17.3797,17.4235,26603.0
2016-01-04 09:45:00,19.9,19.93,19.88,19.91,18830.0,17.4235,17.4497,17.406,17.4322,18830.0
2016-01-04 09:50:00,19.91,19.98,19.91,19.92,14803.0,17.4322,17.4935,17.4322,17.441,14803.0
2016-01-04 09:55:00,19.93,19.96,19.92,19.95,9986.0,17.4497,17.476,17.441,17.4672,9986.0
2016-01-04 10:00:00,19.94,19.98,19.92,19.96,21856.0,17.4585,17.4935,17.441,17.476,21856.0
2016-01-04 10:05:00,19.97,19.99,19.96,19.98,31748.0,17.4848,17.5023,17.476,17.4935,31748.0
2016-01-04 10:10:00,19.99,20.03,19.98,20.02,18575.0,17.5023,17.5373,17.4935,17.5285,18575.0
2016-01-04 10:15:00,20.03,20.03,19.93,19.96,27205.0,17.5373,17.5373,17.4497,17.476,27205.0
2016-01-04 10:20:00,19.95,19.95,19.85,19.89,14030.0,17.4672,17.4672,17.3797,17.4147,14030.0
2016-01-04 10:25:00,19.88,19.88,19.84,19.84,4600.0,17.406,17.406,17.3709,17.3709,4600.0
2016-01-04 10:30:00,19.84,19.88,19.84,19.88,6808.0,17.3709,17.406,17.3709,17.406,6808.0
2016-01-04 10:35:00,19.87,19.87,19.81,19.81,8141.0,17.3972,17.3972,17.3447,17.3447,8141.0
2016-01-04 10:40:00,19.81,19.83,19.78,19.8,5337.0,17.3447,17.3622,17.3184,17.3359,5337.0
2016-01-04 10:45:00,19.79,19.81,19.76,19.76,7270.0,17.3272,17.3447,17.3009,17.3009,7270.0
2016-01-04 10:50:00,19.76,19.81,19.75,19.8,7579.0,17.3009,17.3447,17.2921,17.3359,7579.0
2016-01-04 10:55:00,19.79,19.79,19.77,19.78,6147.0,17.3272,17.3272,17.3096,17.3184,6147.0
2016-01-04 11:00:00,19.78,19.81,19.75,19.81,9190.0,17.3184,17.3447,17.2921,17.3447,9190.0
2016-01-04 11:05:00,19.81,19.82,19.77,19.8,15011.0,17.3447,17.3534,17.3096,17.3359,15011.0
2016-01-04 11:10:00,19.8,19.83,19.79,19.83,19189.0,17.3359,17.3622,17.3272,17.3622,19189.0
2016-01-04 11:15:00,19.83,19.83,19.8,19.8,8693.0,17.3622,17.3622,17.3359,17.3359,8693.0
2016-01-04 11:20:00,19.8,19.8,19.71,19.71,15186.0,17.3359,17.3359,17.2571,17.2571,15186.0
2016-01-04 11:25:00,19.71,19.72,19.66,19.71,7252.0,17.2571,17.2659,17.2133,17.2571,7252.0
2016-01-04 11:30:00,19.7,19.7,19.6,19.62,10605.0,17.2484,17.2484,17.1608,17.1783,10605.0
2016-01-04 11:35:00,19.6,19.61,19.51,19.58,6638.0,17.1608,17.1696,17.082,17.1433,6638.0
2016-01-04 11:40:00,19.58,19.58,19.53,19.53,3434.0,17.1433,17.1433,17.0995,17.0995,3434.0
2016-01-04 11:45:00,19.53,19.63,19.53,19.62,8485.0,17.0995,17.1871,17.0995,17.1783,8485.0
2016-01-04 11:50:00,19.63,19.66,19.61,19.66,5167.0,17.1871,17.2133,17.1696,17.2133,5167.0
2016-01-04 11:55:00,19.66,19.68,19.66,19.68,3695.0,17.2133,17.2308,17.2133,17.2308,3695.0
2016-01-04 12:00:00,19.68,19.73,19.68,19.73,3750.0,17.2308,17.2746,17.2308,17.2746,3750.0
2016-01-04 12:05:00,19.74,19.77,19.72,19.76,5885.0,17.2834,17.3096,17.2659,17.3009,5885.0
2016-01-04 12:10:00,19.76,19.78,19.75,19.75,3534.0,17.3009,17.3184,17.2921,17.2921,3534.0
2016-01-04 12:15:00,19.75,19.77,19.75,19.77,2892.0,17.2921,17.3096,17.2921,17.3096,2892.0
2016-01-04 12:20:00,19.77,19.79,19.77,19.79,6133.0,17.3096,17.3272,17.3096,17.3272,6133.0
2016-01-04 12:25:00,19.79,19.81,19.79,19.81,5019.0,17.3272,17.3447,17.3272,17.3447,5019.0
2016-01-04 12:30:00,19.8,19.83,19.79,19.82,9126.0,17.3359,17.3622,17.3272,17.3534,9126.0
2016-01-04 12:35:00,19.82,19.84,19.81,19.81,6819.0,17.3534,17.3709,17.3447,17.3447,6819.0
2016-01-04 12:40:00,19.8,19.81,19.77,19.81,7785.0,17.3359,17.3447,17.3096,17.3447,7785.0
2016-01-04 12:45:00,19.82,19.84,19.81,19.84,3997.0,17.3534,17.3709,17.3447,17.3709,3997.0
2016-01-04 12:50:00,19.84,19.85,19.83,19.85,6911.0,17.3709,17.3797,17.3622,17.3797,6911.0
2016-01-04 12:55:00,19.84,19.84,19.8,19.8,4398.0,17.3709,17.3709,17.3359,17.3359,4398.0
2016-01-04 13:00:00,19.81,19.85,19.81,19.85,3253.0,17.3447,17.3797,17.3447,17.3797,3253.0
2016-01-04 13:05:00,19.87,19.87,19.86,19.86,8457.0,17.3972,17.3972,17.3884,17.3884,8457.0
2016-01-04 13:10:00,19.86,19.87,19.86,19.87,2061.0,17.3884,17.3972,17.3884,17.3972,2061.0
2016-01-04 13:15:00,19.87,19.9,19.87,19.9,5602.0,17.3972,17.4235,17.3972,17.4235,5602.0
2016-01-04 13:20:00,19.91,19.94,19.91,19.92,14926.0,17.4322,17.4585,17.4322,17.441,14926.0
2016-01-04 13:25:00,19.92,19.92,19.89,19.91,5342.0,17.441,17.441,17.4147,17.4322,5342.0
2016-01-04 13:30:00,19.9,19.92,19.89,19.92,5703.0,17.4235,17.441,17.4147,17.441,5703.0
2016-01-04 13:35:00,19.92,19.92,19.91,19.92,4000.0,17.441,17.441,17.4322,17.441,4000.0
2016-01-04 13:40:00,19.92,19.92,19.88,19.88,4509.0,17.441,17.441,17.406,17.406,4509.0
2016-01-04 13:45:00,19.89,19.89,19.89,19.89,500.0,17.4147,17.4147,17.4147,17.4147,500.0
2016-01-04 13:50:00,19.89,19.9,19.87,19.87,7734.0,17.4147,17.4235,17.3972,17.3972,7734.0
2016-01-04 13:55:00,19.84,19.84,19.82,19.82,7953.0,17.3709,17.3709,17.3534,17.3534,7953.0
2016-01-04 14:00:00,19.82,19.83,19.81,19.82,4700.0,17.3534,17.3622,17.3447,17.3534,4700.0
2016-01-04 14:05:00,19.83,19.83,19.82,19.82,300.0,17.3622,17.3622,17.3534,17.3534,300.0
2016-01-04 14:10:00,19.83,19.83,19.83,19.83,1600.0,17.3622,17.3622,17.3622,17.3622,1600.0
2016-01-04 14:15:00,19.84,19.87,19.84,19.87,6614.0,17.3709,17.3972,17.3709,17.3972,6614.0
2016-01-04 14:20:00,19.87,19.87,19.86,19.86,6165.0,17.3972,17.3972,17.3884,17.3884,6165.0
2016-01-04 14:25:00,19.86,19.86,19.84,19.84,11536.0,17.3884,17.3884,17.3709,17.3709,11536.0
2016-01-04 14:30:00,19.85,19.85,19.83,19.83,3800.0,17.3797,17.3797,17.3622,17.3622,3800.0
2016-01-04 14:35:00,19.84,19.88,19.84,19.88,8098.0,17.3709,17.406,17.3709,17.406,8098.0
2016-01-04 14:40:00,19.88,19.91,19.88,19.9,11127.0,17.406,17.4322,17.406,17.4235,11127.0
2016-01-04 14:45:00,19.9,19.9,19.89,19.9,13286.0,17.4235,17.4235,17.4147,17.4235,13286.0
2016-01-04 14:50:00,19.9,19.91,19.9,19.9,3000.0,17.4235,17.4322,17.4235,17.4235,3000.0
2016-01-04 14:55:00,19.9,19.91,19.89,19.9,7300.0,17.4235,17.4322,17.4147,17.4235,7300.0
2016-01-04 15:00:00,19.9,19.9,19.87,19.88,11808.0,17.4235,17.4235,17.3972,17.406,11808.0
2016-01-04 15:05:00,19.88,19.9,19.88,19.9,7831.0,17.406,17.4235,17.406,17.4235,7831.0
2016-01-04 15:10:00,19.89,19.89,19.86,19.86,5930.0,17.4147,17.4147,17.3884,17.3884,5930.0
2016-01-04 15:15:00,19.86,19.87,19.84,19.87,19227.0,17.3884,17.3972,17.3709,17.3972,19227.0
2016-01-04 15:20:00,19.87,19.9,19.87,19.89,19371.0,17.3972,17.4235,17.3972,17.4147,19371.0
2016-01-04 15:25:00,19.9,19.9,19.88,19.89,13339.0,17.4235,17.4235,17.406,17.4147,13339.0
2016-01-04 15:30:00,19.88,19.88,19.84,19.84,26705.0,17.406,17.406,17.3709,17.3709,26705.0
2016-01-04 15:35:00,19.83,19.85,19.81,19.82,12566.0,17.3622,17.3797,17.3447,17.3534,12566.0
2016-01-04 15:40:00,19.83,19.83,19.79,19.82,17278.0,17.3622,17.3622,17.3272,17.3534,17278.0
2016-01-04 15:45:00,19.82,19.84,19.82,19.84,18359.0,17.3534,17.3709,17.3534,17.3709,18359.0
2016-01-04 15:50:00,19.85,19.85,19.8,19.8,19612.0,17.3797,17.3797,17.3359,17.3359,19612.0
2016-01-04 15:55:00,19.8,19.85,19.76,19.79,248697.0,17.3359,17.3797,17.3009,17.3272,248697.0
2016-01-05 09:30:00,19.87,19.89,19.83,19.85,19401.0,17.3972,17.4147,17.3622,17.3797,19401.0
2016-01-05 09:35:00,19.86,19.87,19.77,19.79,19798.0,17.3884,17.3972,17.3096,17.3272,19798.0
2016-01-05 09:40:00,19.8,19.92,19.79,19.91,40201.0,17.3359,17.441,17.3272,17.4322,40201.0
2016-01-05 09:45:00,19.88,19.88,19.83,19.84,11123.0,17.406,17.406,17.3622,17.3709,11123.0
2016-01-05 09:50:00,19.85,19.87,19.85,19.85,11472.0,17.3797,17.3972,17.3797,17.3797,11472.0
2016-01-05 09:55:00,19.85,19.85,19.81,19.81,3116.0,17.3797,17.3797,17.3447,17.3447,3116.0
2016-01-05 10:00:00,19.8,19.86,19.79,19.85,14591.0,17.3359,17.3884,17.3272,17.3797,14591.0
2016-01-05 10:05:00,19.85,19.93,19.85,19.93,12691.0,17.3797,17.4497,17.3797,17.4497,12691.0
2016-01-05 10:10:00,19.93,19.96,19.92,19.95,24589.0,17.4497,17.476,17.441,17.4672,24589.0
2016-01-05 10:15:00,19.95,19.95,19.92,19.93,9417.0,17.4672,17.4672,17.441,17.4497,9417.0
2016-01-05 10:20:00,19.94,19.94,19.87,19.88,14766.0,17.4585,17.4585,17.3972,17.406,14766.0
2016-01-05 10:25:00,19.89,19.89,19.85,19.85,3511.0,17.4147,17.4147,17.3797,17.3797,3511.0
2016-01-05 10:30:00,19.87,19.91,19.87,19.88,12509.0,17.3972,17.4322,17.3972,17.406,12509.0
2016-01-05 10:35:00,19.88,19.89,19.82,19.82,9368.0,17.406,17.4147,17.3534,17.3534,9368.0
2016-01-05 10:40:00,19.81,19.81,19.75,19.77,9047.0,17.3447,17.3447,17.2921,17.3096,9047.0
2016-01-05 10:45:00,19.75,19.78,19.75,19.78,10268.0,17.2921,17.3184,17.2921,17.3184,10268.0
2016-01-05 10:50:00,19.77,19.78,19.74,19.76,5068.0,17.3096,17.3184,17.2834,17.3009,5068.0
2016-01-05 10:55:00,19.76,19.81,19.76,19.81,10940.0,17.3009,17.3447,17.3009,17.3447,10940.0
2016-01-05 11:00:00,19.81,19.85,19.8,19.8,6501.0,17.3447,17.3797,17.3359,17.3359,6501.0
2016-01-05 11:05:00,19.81,19.82,19.81,19.81,4931.0,17.3447,17.3534,17.3447,17.3447,4931.0
2016-01-05 11:10:00,19.8,19.81,19.78,19.79,6043.0,17.3359,17.3447,17.3184,17.3272,6043.0
2016-01-05 11:15:00,19.8,19.81,19.79,19.79,5441.0,17.3359,17.3447,17.3272,17.3272,5441.0
2016-01-05 11:20:00,19.78,19.78,19.72,19.72,11695.0,17.3184,17.3184,17.2659,17.2659,11695.0
2016-01-05 11:25:00,19.73,19.77,19.73,19.76,6203.0,17.2746,17.3096,17.2746,17.3009,6203.0
2016-01-05 11:30:00,19.77,19.8,19.77,19.8,3554.0,17.3096,17.3359,17.3096,17.3359,3554.0
2016-01-05 11:35:00,19.8,19.8,19.73,19.74,8202.0,17.3359,17.3359,17.2746,17.2834,8202.0
2016-01-05 11:40:00,19.74,19.79,19.74,19.76,19181.0,17.2834,17.3272,17.2834,17.3009,19181.0
2016-01-05 11:45:00,19.76,19.77,19.75,19.77,11529.0,17.3009,17.3096,17.2921,17.3096,11529.0
2016-01-05 11:50:00,19.78,19.81,19.78,19.81,1000.0,17.3184,17.3447,17.3184,17.3447,1000.0
2016-01-05 11:55:00,19.81,19.81,19.78,19.78,3012.0,17.3447,17.3447,17.3184,17.3184,3012.0
2016-01-05 12:00:00,19.79,19.79,19.77,19.77,5254.0,17.3272,17.3272,17.3096,17.3096,5254.0
2016-01-05 12:05:00,19.76,19.76,19.74,19.74,2500.0,17.3009,17.3009,17.2834,17.2834,2500.0
2016-01-05 12:10:00,19.74,19.75,19.73,19.74,3784.0,17.2834,17.2921,17.2746,17.2834,3784.0
2016-01-05 12:15:00,19.73,19.8,19.73,19.8,11740.0,17.2746,17.3359,17.2746,17.3359,11740.0
2016-01-05 12:20:00,19.8,19.82,19.79,19.79,2827.0,17.3359,17.3534,17.3272,17.3272,2827.0
2016-01-05 12:25:00,19.8,19.81,19.78,19.79,3684.0,17.3359,17.3447,17.3184,17.3272,3684.0
2016-01-05 12:30:00,19.78,19.8,19.77,19.79,5307.0,17.3184,17.3359,17.3096,17.3272,5307.0
2016-01-05 12:35:00,19.79,19.79,19.78,19.79,1100.0,17.3272,17.3272,17.3184,17.3272,1100.0
2016-01-05 12:40:00,19.79,19.79,19.79,19.79,400.0,17.3272,17.3272,17.3272,17.3272,400.0
2016-01-05 12:45:00,19.78,19.78,19.78,19.78,1700.0,17.3184,17.3184,17.3184,17.3184,1700.0
2016-01-05 12:50:00,19.76,19.79,19.76,19.79,1500.0,17.3009,17.3272,17.3009,17.3272,1500.0
2016-01-05 12:55:00,19.79,19.79,19.75,19.75,2400.0,17.3272,17.3272,17.2921,17.2921,2400.0
2016-01-05 13:00:00,19.75,19.75,19.71,19.74,11725.0,17.2921,17.2921,17.2571,17.2834,11725.0
2016-01-05 13:05:00,19.74,19.75,19.69,19.7,8901.0,17.2834,17.2921,17.2396,17.2484,8901.0
2016-01-05 13:10:00,19.7,19.73,19.69,19.71,6912.0,17.2484,17.2746,17.2396,17.2571,6912.0
2016-01-05 13:15:00,19.72,19.74,19.72,19.73,2873.0,17.2659,17.2834,17.2659,17.2746,2873.0
2016-01-05 13:20:00,19.74,19.77,19.74,19.77,2587.0,17.2834,17.3096,17.2834,17.3096,2587.0
2016-01-05 13:25:00,19.77,19.8,19.77,19.79,3005.0,17.3096,17.3359,17.3096,17.3272,3005.0
2016-01-05 13:30:00,19.79,19.79,19.78,19.79,2357.0,17.3272,17.3272,17.3184,17.3272,2357.0
2016-01-05 13:35:00,19.78,19.78,19.77,19.77,828.0,17.3184,17.3184,17.3096,17.3096,828.0
2016-01-05 13:40:00,19.76,19.8,19.75,19.78,4916.0,17.3009,17.3359,17.2921,17.3184,4916.0
2016-01-05 13:45:00,19.77,19.77,19.76,19.77,1204.0,17.3096,17.3096,17.3009,17.3096,1204.0
2016-01-05 13:50:00,19.78,19.82,19.78,19.82,3190.0,17.3184,17.3534,17.3184,17.3534,3190.0
2016-01-05 13:55:00,19.81,19.81,19.8,19.81,4235.0,17.3447,17.3447,17.3359,17.3447,4235.0
2016-01-05 14:00:00,19.81,19.85,19.81,19.85,4124.0,17.3447,17.3797,17.3447,17.3797,4124.0
2016-01-05 14:05:00,19.86,19.86,19.86,19.86,786.0,17.3884,17.3884,17.3884,17.3884,786.0
2016-01-05 14:10:00,19.86,19.86,19.85,19.86,4116.0,17.3884,17.3884,17.3797,17.3884,4116.0
2016-01-05 14:15:00,19.86,19.87,19.85,19.87,3908.0,17.3884,17.3972,17.3797,17.3972,3908.0
2016-01-05 14:20:00,19.86,19.86,19.84,19.84,9637.0,17.3884,17.3884,17.3709,17.3709,9637.0
2016-01-05 14:25:00,19.83,19.83,19.8,19.8,8075.0,17.3622,17.3622,17.3359,17.3359,8075.0
2016-01-05 14:30:00,19.8,19.8,19.8,19.8,1800.0,17.3359,17.3359,17.3359,17.3359,1800.0
2016-01-05 14:35:00,19.81,19.82,19.81,19.82,4600.0,17.3447,17.3534,17.3447,17.3534,4600.0
2016-01-05 14:40:00,19.82,19.82,19.81,19.81,3500.0,17.3534,17.3534,17.3447,17.3447,3500.0
2016-01-05 14:45:00,19.82,19.83,19.81,19.82,8895.0,17.3534,17.3622,17.3447,17.3534,8895.0
2016-01-05 14:50:00,19.81,19.81,19.8,19.8,3380.0,17.3447,17.3447,17.3359,17.3359,3380.0
2016-01-05 14:55:00,19.81,19.81,19.8,19.81,4820.0,17.3447,17.3447,17.3359,17.3447,4820.0
2016-01-05 15:00:00,19.8,19.8,19.8,19.8,100.0,17.3359,17.3359,17.3359,17.3359,100.0
2016-01-05 15:05:00,19.8,19.81,19.8,19.8,5694.0,17.3359,17.3447,17.3359,17.3359,5694.0
2016-01-05 15:10:00,19.81,19.84,19.81,19.84,5300.0,17.3447,17.3709,17.3447,17.3709,5300.0
2016-01-05 15:15:00,19.83,19.84,19.82,19.82,9425.0,17.3622,17.3709,17.3534,17.3534,9425.0
2016-01-05 15:20:00,19.83,19.85,19.83,19.85,6901.0,17.3622,17.3797,17.3622,17.3797,6901.0
2016-01-05 15:25:00,19.85,19.85,19.84,19.85,2300.0,17.3797,17.3797,17.3709,17.3797,2300.0
2016-01-05 15:30:00,19.84,19.86,19.84,19.85,11369.0,17.3709,17.3884,17.3709,17.3797,11369.0
2016-01-05 15:35:00,19.84,19.86,19.82,19.85,24379.0,17.3709,17.3884,17.3534,17.3797,24379.0
2016-01-05 15:40:00,19.85,19.86,19.82,19.83,16743.0,17.3797,17.3884,17.3534,17.3622,16743.0
2016-01-05 15:45:00,19.83,19.87,19.83,19.86,10778.0,17.3622,17.3972,17.3622,17.3884,10778.0
2016-01-05 15:50:00,19.86,19.87,19.84,19.84,11567.0,17.3884,17.3972,17.3709,17.3709,11567.0
2016-01-05 15:55:00,19.84,19.85,19.82,19.85,50809.0,17.3709,17.3797,17.3534,17.3797,50809.0
2016-01-06 09:30:00,20.08,20.14,20.05,20.06,77696.0,17.5811,17.6336,17.5548,17.5636,77696.0
2016-01-06 09:35:00,20.08,20.12,20.0,20.0,60662.0,17.5811,17.6161,17.511,17.511,60662.0
2016-01-06 09:40:00,20.0,20.09,20.0,20.07,30556.0,17.511,17.5898,17.511,17.5723,30556.0
2016-01-06 09:45:00,20.08,20.13,20.06,20.11,41301.0,17.5811,17.6248,17.5636,17.6073,41301.0
2016-01-06 09:50:00,20.12,20.13,20.09,20.11,11785.0,17.6161,17.6248,17.5898,17.6073,11785.0
2016-01-06 09:55:00,20.12,20.17,20.11,20.16,23569.0,17.6161,17.6599,17.6073,17.6511,23569.0
2016-01-06 10:00:00,20.16,20.22,20.15,20.2,25313.0,17.6511,17.7036,17.6424,17.6861,25313.0
2016-01-06 10:05:00,20.2,20.2,20.12,20.14,42107.0,17.6861,17.6861,17.6161,17.6336,42107.0
2016-01-06 10:10:00,20.13,20.14,20.11,20.14,6960.0,17.6248,17.6336,17.6073,17.6336,6960.0
2016-01-06 10:15:00,20.14,20.16,20.14,20.16,10209.0,17.6336,17.6511,17.6336,17.6511,10209.0
2016-01-06 10:20:00,20.16,20.18,20.09,20.09,14379.0,17.6511,17.6686,17.5898,17.5898,14379.0
2016-01-06 10:25:00,20.1,20.11,20.08,20.11,6150.0,17.5986,17.6073,17.5811,17.6073,6150.0
2016-01-06 10:30:00,20.11,20.11,20.05,20.05,12307.0,17.6073,17.6073,17.5548,17.5548,12307.0
2016-01-06 10:35:00,20.05,20.05,20.0,20.01,9748.0,17.5548,17.5548,17.511,17.5198,9748.0
2016-01-06 10:40:00,20.01,20.02,19.99,20.02,9662.0,17.5198,17.5285,17.5023,17.5285,9662.0
2016-01-06 10:45:00,20.02,20.06,20.01,20.06,9439.0,17.5285,17.5636,17.5198,17.5636,9439.0
2016-01-06 10:50:00,20.06,20.06,19.99,19.99,6462.0,17.5636,17.5636,17.5023,17.5023,6462.0
2016-01-06 10:55:00,19.99,20.02,19.98,20.01,5684.0,17.5023,17.5285,17.4935,17.5198,5684.0
2016-01-06 11:00:00,20.03,20.1,20.02,20.1,7628.0,17.5373,17.5986,17.5285,17.5986,7628.0
2016-01-06 11:05:00,20.1,20.1,20.08,20.09,8547.0,17.5986,17.5986,17.5811,17.5898,8547.0
2016-01-06 11:10:00,20.1,20.12,20.1,20.12,4926.0,17.5986,17.6161,17.5986,17.6161,4926.0
2016-01-06 11:15:00,20.12,20.15,20.12,20.14,15311.0,17.6161,17.6424,17.6161,17.6336,15311.0
2016-01-06 11:20:00,20.15,20.16,20.13,20.15,4891.0,17.6424,17.6511,17.6248,17.6424,4891.0
2016-01-06 11:25:00,20.14,20.14,20.1,20.13,5266.0,17.6336,17.6336,17.5986,17.6248,5266.0
2016-01-06 11:30:00,20.15,20.16,20.14,20.15,5707.0,17.6424,17.6511,17.6336,17.6424,5707.0
2016-01-06 11:35:00,20.15,20.15,20.12,20.12,3615.0,17.6424,17.6424,17.6161,17.6161,3615.0
2016-01-06 11:40:00,20.12,20.13,20.1,20.1,1500.0,17.6161,17.6248,17.5986,17.5986,1500.0
2016-01-06 11:45:00,20.11,20.13,20.08,20.09,4051.0,17.6073,17.6248,17.5811,17.5898,4051.0
2016-01-06 11:50:00,20.08,20.08,20.01,20.06,10357.0,17.5811,17.5811,17.5198,17.5636,10357.0
2016-01-06 11:55:00,20.08,20.08,20.07,20.08,4220.0,17.5811,17.5811,17.5723,17.5811,4220.0
2016-01-06 12:00:00,20.09,20.13,20.09,20.11,5557.0,17.5898,17.6248,17.5898,17.6073,5557.0
2016-01-06 12:05:00,20.11,20.13,20.1,20.13,2615.0,17.6073,17.6248,17.5986,17.6248,2615.0
2016-01-06 12:10:00,20.13,20.13,20.12,20.13,2110.0,17.6248,17.6248,17.6161,17.6248,2110.0
2016-01-06 12:15:00,20.14,20.15,20.14,20.15,3010.0,17.6336,17.6424,17.6336,17.6424,3010.0
2016-01-06 12:20:00,20.15,20.15,20.14,20.15,2600.0,17.6424,17.6424,17.6336,17.6424,2600.0
2016-01-06 12:25:00,20.14,20.15,20.14,20.14,3219.0,17.6336,17.6424,17.6336,17.6336,3219.0
2016-01-06 12:30:00,20.13,20.14,20.13,20.13,3646.0,17.6248,17.6336,17.6248,17.6248,3646.0
2016-01-06 12:35:00,20.13,20.13,20.12,20.13,3800.0,17.6248,17.6248,17.6161,17.6248,3800.0
2016-01-06 12:40:00,20.12,20.13,20.1,20.13,2751.0,17.6161,17.6248,17.5986,17.6248,2751.0
2016-01-06 12:45:00,20.13,20.15,20.12,20.14,3877.0,17.6248,17.6424,17.6161,17.6336,3877.0
2016-01-06 12:50:00,20.14,20.14,20.13,20.13,1500.0,17.6336,17.6336,17.6248,17.6248,1500.0
2016-01-06 12:55:00,20.14,20.14,20.11,20.13,2300.0,17.6336,17.6336,17.6073,17.6248,2300.0
2016-01-06 13:00:00,20.14,20.14,20.12,20.12,300.0,17.6336,17.6336,17.6161,17.6161,300.0
2016-01-06 13:05:00,20.11,20.12,20.11,20.12,2830.0,17.6073,17.6161,17.6073,17.6161,2830.0
2016-01-06 13:10:00,20.13,20.15,20.13,20.14,6812.0,17.6248,17.6424,17.6248,17.6336,6812.0
2016-01-06 13:15:00,20.14,20.15,20.12,20.13,4575.0,17.6336,17.6424,17.6161,17.6248,4575.0
2016-01-06 13:20:00,20.14,20.14,20.14,20.14,4081.0,17.6336,17.6336,17.6336,17.6336,4081.0
2016-01-06 13:25:00,20.13,20.13,20.1,20.1,10384.0,17.6248,17.6248,17.5986,17.5986,10384.0
2016-01-06 13:30:00,20.11,20.11,20.09,20.11,5684.0,17.6073,17.6073,17.5898,17.6073,5684.0
2016-01-06 13:35:00,20.11,20.15,20.11,20.15,7007.0,17.6073,17.6424,17.6073,17.6424,7007.0
2016-01-06 13:40:00,20.16,20.16,20.14,20.15,5194.0,17.6511,17.6511,17.6336,17.6424,5194.0
2016-01-06 13:45:00,20.15,20.15,20.14,20.15,7400.0,17.6424,17.6424,17.6336,17.6424,7400.0
2016-01-06 13:50:00,20.15,20.17,20.14,20.16,3925.0,17.6424,17.6599,17.6336,17.6511,3925.0
2016-01-06 13:55:00,20.17,20.17,20.14,20.14,15464.0,17.6599,17.6599,17.6336,17.6336,15464.0
2016-01-06 14:00:00,20.12,20.2,20.1,20.19,43564.0,17.6161,17.6861,17.5986,17.6774,43564.0
2016-01-06 14:05:00,20.19,20.23,20.19,20.22,11165.0,17.6774,17.7124,17.6774,17.7036,11165.0
2016-01-06 14:10:00,20.22,20.22,20.19,20.22,5056.0,17.7036,17.7036,17.6774,17.7036,5056.0
2016-01-06 14:15:00,20.2,20.2,20.16,20.16,16050.0,17.6861,17.6861,17.6511,17.6511,16050.0
2016-01-06 14:20:00,20.16,20.17,20.11,20.14,6150.0,17.6511,17.6599,17.6073,17.6336,6150.0
2016-01-06 14:25:00,20.15,20.15,20.14,20.14,3658.0,17.6424,17.6424,17.6336,17.6336,3658.0
2016-01-06 14:30:00,20.15,20.18,20.13,20.16,8693.0,17.6424,17.6686,17.6248,17.6511,8693.0
2016-01-06 14:35:00,20.17,20.18,20.17,20.18,700.0,17.6599,17.6686,17.6599,17.6686,700.0
2016-01-06 14:40:00,20.17,20.21,20.15,20.21,6868.0,17.6599,17.6949,17.6424,17.6949,6868.0
2016-01-06 14:45:00,20.21,20.21,20.17,20.2,21112.0,17.6949,17.6949,17.6599,17.6861,21112.0
2016-01-06 14:50:00,20.2,20.21,20.18,20.18,7940.0,17.6861,17.6949,17.6686,17.6686,7940.0
2016-01-06 14:55:00,20.19,20.2,20.17,20.17,13114.0,17.6774,17.6861,17.6599,17.6599,13114.0
2016-01-06 15:00:00,20.16,20.19,20.16,20.19,20028.0,17.6511,17.6774,17.6511,17.6774,20028.0
2016-01-06 15:05:00,20.2,20.2,20.19,20.19,8576.0,17.6861,17.6861,17.6774,17.6774,8576.0
2016-01-06 15:10:00,20.2,20.22,20.2,20.2,12575.0,17.6861,17.7036,17.6861,17.6861,12575.0
2016-01-06 15:15:00,20.19,20.22,20.18,20.21,18883.0,17.6774,17.7036,17.6686,17.6949,18883.0
2016-01-06 15:20:00,20.22,20.22,20.19,20.21,25230.0,17.7036,17.7036,17.6774,17.6949,25230.0
2016-01-06 15:25:00,20.21,20.22,20.2,20.21,14792.0,17.6949,17.7036,17.6861,17.6949,14792.0
2016-01-06 15:30:00,20.21,20.21,20.17,20.18,25486.0,17.6949,17.6949,17.6599,17.6686,25486.0
2016-01-06 15:35:00,20.19,20.19,20.17,20.19,22641.0,17.6774,17.6774,17.6599,17.6774,22641.0
2016-01-06 15:40:00,20.19,20.21,20.17,20.19,28039.0,17.6774,17.6949,17.6599,17.6774,28039.0
2016-01-06 15:45:00,20.19,20.2,20.18,20.18,14912.0,17.6774,17.6861,17.6686,17.6686,14912.0
2016-01-06 15:50:00,20.19,20.19,20.17,20.17,19000.0,17.6774,17.6774,17.6599,17.6599,19000.0
2016-01-06 15:55:00,20.17,20.2,20.14,20.16,189791.0,17.6599,17.6861,17.6336,17.6511,189791.0
2016-01-07 09:30:00,20.53,20.62,20.52,20.52,91599.0,17.9751,18.0539,17.9663,17.9663,91599.0
2016-01-07 09:35:00,20.51,20.53,20.48,20.52,21686.0,17.9576,17.9751,17.9313,17.9663,21686.0
2016-01-07 09:40:00,20.53,20.57,20.51,20.51,29221.0,17.9751,18.0101,17.9576,17.9576,29221.0
2016-01-07 09:45:00,20.5,20.57,20.5,20.51,42102.0,17.9488,18.0101,17.9488,17.9576,42102.0
2016-01-07 09:50:00,20.51,20.55,20.48,20.5,33731.0,17.9576,17.9926,17.9313,17.9488,33731.0
2016-01-07 09:55:00,20.5,20.5,20.46,20.47,20207.0,17.9488,17.9488,17.9138,17.9225,20207.0
2016-01-07 10:00:00,20.46,20.48,20.43,20.45,10922.0,17.9138,17.9313,17.8875,17.905,10922.0
2016-01-07 10:05:00,20.45,20.51,20.42,20.5,26829.0,17.905,17.9576,17.8788,17.9488,26829.0
2016-01-07 10:10:00,20.5,20.51,20.5,20.5,32339.0,17.9488,17.9576,17.9488,17.9488,32339.0
2016-01-07 10:15:00,20.5,20.51,20.49,20.51,51454.0,17.9488,17.9576,17.94,17.9576,51454.0
2016-01-07 10:20:00,20.5,20.5,20.48,20.49,14281.0,17.9488,17.9488,17.9313,17.94,14281.0
2016-01-07 10:25:00,20.48,20.52,20.48,20.5,12059.0,17.9313,17.9663,17.9313,17.9488,12059.0
2016-01-07 10:30:00,20.51,20.52,20.49,20.51,9414.0,17.9576,17.9663,17.94,17.9576,9414.0
2016-01-07 10:35:00,20.5,20.51,20.33,20.35,27627.0,17.9488,17.9576,17.8,17.8175,27627.0
2016-01-07 10:40:00,20.35,20.35,20.32,20.33,6695.0,17.8175,17.8175,17.7912,17.8,6695.0
2016-01-07 10:45:00,20.34,20.35,20.33,20.35,8933.0,17.8087,17.8175,17.8,17.8175,8933.0
2016-01-07 10:50:00,20.35,20.35,20.32,20.32,9560.0,17.8175,17.8175,17.7912,17.7912,9560.0
2016-01-07 10:55:00,20.32,20.33,20.27,20.27,27080.0,17.7912,17.8,17.7474,17.7474,27080.0
2016-01-07 11:00:00,20.27,20.33,20.27,20.32,7819.0,17.7474,17.8,17.7474,17.7912,7819.0
2016-01-07 11:05:00,20.32,20.32,20.29,20.29,1436.0,17.7912,17.7912,17.7649,17.7649,1436.0
2016-01-07 11:10:00,20.31,20.32,20.3,20.3,5302.0,17.7824,17.7912,17.7737,17.7737,5302.0
2016-01-07 11:15:00,20.3,20.35,20.3,20.33,20007.0,17.7737,17.8175,17.7737,17.8,20007.0
2016-01-07 11:20:00,20.32,20.33,20.29,20.3,17889.0,17.7912,17.8,17.7649,17.7737,17889.0
2016-01-07 11:25:00,20.31,20.35,20.31,20.35,17095.0,17.7824,17.8175,17.7824,17.8175,17095.0
2016-01-07 11:30:00,20.34,20.38,20.34,20.38,16839.0,17.8087,17.8437,17.8087,17.8437,16839.0
2016-01-07 11:35:00,20.36,20.4,20.36,20.39,9725.0,17.8262,17.8612,17.8262,17.8525,9725.0
2016-01-07 11:40:00,20.4,20.41,20.39,20.41,4743.0,17.8612,17.87,17.8525,17.87,4743.0
2016-01-07 11:45:00,20.41,20.41,20.4,20.41,13318.0,17.87,17.87,17.8612,17.87,13318.0
2016-01-07 11:50:00,20.42,20.42,20.41,20.42,6105.0,17.8788,17.8788,17.87,17.8788,6105.0
2016-01-07 11:55:00,20.42,20.43,20.42,20.42,8187.0,17.8788,17.8875,17.8788,17.8788,8187.0
2016-01-07 12:00:00,20.43,20.44,20.43,20.44,600.0,17.8875,17.8963,17.8875,17.8963,600.0
2016-01-07 12:05:00,20.43,20.48,20.43,20.47,12313.0,17.8875,17.9313,17.8875,17.9225,12313.0
2016-01-07 12:10:00,20.46,20.49,20.46,20.49,14154.0,17.9138,17.94,17.9138,17.94,14154.0
2016-01-07 12:15:00,20.5,20.54,20.5,20.52,7728.0,17.9488,17.9838,17.9488,17.9663,7728.0
2016-01-07 12:20:00,20.52,20.56,20.52,20.56,4414.0,17.9663,18.0013,17.9663,18.0013,4414.0
2016-01-07 12:25:00,20.56,20.62,20.56,20.62,17371.0,18.0013,18.0539,18.0013,18.0539,17371.0
2016-01-07 12:30:00,20.63,20.65,20.62,20.62,14028.0,18.0626,18.0801,18.0539,18.0539,14028.0
2016-01-07 12:35:00,20.6,20.62,20.57,20.62,10100.0,18.0364,18.0539,18.0101,18.0539,10100.0
2016-01-07 12:40:00,20.61,20.61,20.59,20.6,13012.0,18.0451,18.0451,18.0276,18.0364,13012.0
2016-01-07 12:45:00,20.61,20.64,20.61,20.64,7427.0,18.0451,18.0714,18.0451,18.0714,7427.0
2016-01-07 12:50:00,20.65,20.68,20.65,20.68,14495.0,18.0801,18.1064,18.0801,18.1064,14495.0
2016-01-07 12:55:00,20.69,20.72,20.68,20.69,11346.0,18.1152,18.1414,18.1064,18.1152,11346.0
2016-01-07 13:00:00,20.7,20.71,20.67,20.71,8761.0,18.1239,18.1327,18.0976,18.1327,8761.0
2016-01-07 13:05:00,20.71,20.74,20.69,20.72,14415.0,18.1327,18.1589,18.1152,18.1414,14415.0
2016-01-07 13:10:00,20.72,20.74,20.72,20.74,8797.0,18.1414,18.1589,18.1414,18.1589,8797.0
2016-01-07 13:15:00,20.74,20.75,20.74,20.74,7491.0,18.1589,18.1677,18.1589,18.1589,7491.0
2016-01-07 13:20:00,20.74,20.75,20.72,20.75,10378.0,18.1589,18.1677,18.1414,18.1677,10378.0
2016-01-07 13:25:00,20.75,20.79,20.75,20.77,9270.0,18.1677,18.2027,18.1677,18.1852,9270.0
2016-01-07 13:30:00,20.77,20.79,20.76,20.76,8082.0,18.1852,18.2027,18.1764,18.1764,8082.0
2016-01-07 13:35:00,20.76,20.77,20.76,20.77,4869.0,18.1764,18.1852,18.1764,18.1852,4869.0
2016-01-07 13:40:00,20.77,20.77,20.74,20.75,6897.0,18.1852,18.1852,18.1589,18.1677,6897.0
2016-01-07 13:45:00,20.75,20.78,20.73,20.74,10234.0,18.1677,18.194,18.1502,18.1589,10234.0
2016-01-07 13:50:00,20.74,20.77,20.74,20.75,6852.0,18.1589,18.1852,18.1589,18.1677,6852.0
2016-01-07 13:55:00,20.75,20.8,20.75,20.8,7685.0,18.1677,18.2115,18.1677,18.2115,7685.0
2016-01-07 14:00:00,20.8,20.85,20.8,20.85,17587.0,18.2115,18.2552,18.2115,18.2552,17587.0
2016-01-07 14:05:00,20.85,20.88,20.84,20.88,14200.0,18.2552,18.2815,18.2465,18.2815,14200.0
2016-01-07 14:10:00,20.88,20.91,20.88,20.91,11847.0,18.2815,18.3078,18.2815,18.3078,11847.0
2016-01-07 14:15:00,20.9,20.91,20.88,20.88,8844.0,18.299,18.3078,18.2815,18.2815,8844.0
2016-01-07 14:20:00,20.88,20.88,20.84,20.85,9930.0,18.2815,18.2815,18.2465,18.2552,9930.0
2016-01-07 14:25:00,20.85,20.88,20.85,20.88,12596.0,18.2552,18.2815,18.2552,18.2815,12596.0
2016-01-07 14:30:00,20.88,20.88,20.86,20.87,25531.0,18.2815,18.2815,18.264,18.2728,25531.0
2016-01-07 14:35:00,20.87,20.9,20.87,20.9,6025.0,18.2728,18.299,18.2728,18.299,6025.0
2016-01-07 14:40:00,20.9,20.9,20.85,20.86,14439.0,18.299,18.299,18.2552,18.264,14439.0
2016-01-07 14:45:00,20.85,20.85,20.81,20.81,21267.0,18.2552,18.2552,18.2202,18.2202,21267.0
2016-01-07 14:50:00,20.81,20.81,20.75,20.76,27680.0,18.2202,18.2202,18.1677,18.1764,27680.0
2016-01-07 14:55:00,20.76,20.8,20.76,20.8,6364.0,18.1764,18.2115,18.1764,18.2115,6364.0
2016-01-07 15:00:00,20.8,20.81,20.76,20.76,14673.0,18.2115,18.2202,18.1764,18.1764,14673.0
2016-01-07 15:05:00,20.76,20.8,20.7,20.7,32807.0,18.1764,18.2115,18.1239,18.1239,32807.0
2016-01-07 15:10:00,20.7,20.76,20.7,20.75,8923.0,18.1239,18.1764,18.1239,18.1677,8923.0
2016-01-07 15:15:00,20.76,20.78,20.76,20.78,7216.0,18.1764,18.194,18.1764,18.194,7216.0
2016-01-07 15:20:00,20.79,20.82,20.78,20.8,14811.0,18.2027,18.229,18.194,18.2115,14811.0
2016-01-07 15:25:00,20.8,20.8,20.77,20.77,15523.0,18.2115,18.2115,18.1852,18.1852,15523.0
2016-01-07 15:30:00,20.76,20.76,20.71,20.72,9035.0,18.1764,18.1764,18.1327,18.1414,9035.0
2016-01-07 15:35:00,20.72,20.72,20.66,20.66,28954.0,18.1414,18.1414,18.0889,18.0889,28954.0
2016-01-07 15:40:00,20.67,20.67,20.6,20.62,22140.0,18.0976,18.0976,18.0364,18.0539,22140.0
2016-01-07 15:45:00,20.64,20.66,20.62,20.63,16194.0,18.0714,18.0889,18.0539,18.0626,16194.0
2016-01-07 15:50:00,20.62,20.64,20.61,20.63,27801.0,18.0539,18.0714,18.0451,18.0626,27801.0
2016-01-07 15:55:00,20.62,20.65,20.57,20.63,185430.0,18.0539,18.0801,18.0101,18.0626,185430.0
2016-01-08 09:30:00,20.22,20.22,20.13,20.18,107957.0,17.7036,17.7036,17.6248,17.6686,107957.0
2016-01-08 09:35:00,20.19,20.26,20.16,20.23,17883.0,17.6774,17.7387,17.6511,17.7124,17883.0
2016-01-08 09:40:00,20.22,20.28,20.22,20.26,15686.0,17.7036,17.7562,17.7036,17.7387,15686.0
2016-01-08 09:45:00,20.26,20.27,20.18,20.22,16081.0,17.7387,17.7474,17.6686,17.7036,16081.0
2016-01-08 09:50:00,20.21,20.21,20.11,20.11,16527.0,17.6949,17.6949,17.6073,17.6073,16527.0
2016-01-08 09:55:00,20.1,20.11,20.04,20.09,17483.0,17.5986,17.6073,17.546,17.5898,17483.0
2016-01-08 10:00:00,20.1,20.17,20.1,20.13,9508.0,17.5986,17.6599,17.5986,17.6248,9508.0
2016-01-08 10:05:00,20.14,20.21,20.13,20.21,11128.0,17.6336,17.6949,17.6248,17.6949,11128.0
2016-01-08 10:10:00,20.22,20.25,20.2,20.22,7077.0,17.7036,17.7299,17.6861,17.7036,7077.0
2016-01-08 10:15:00,20.23,20.24,20.2,20.22,8849.0,17.7124,17.7212,17.6861,17.7036,8849.0
2016-01-08 10:20:00,20.21,20.24,20.21,20.24,7300.0,17.6949,17.7212,17.6949,17.7212,7300.0
2016-01-08 10:25:00,20.23,20.24,20.22,20.23,4600.0,17.7124,17.7212,17.7036,17.7124,4600.0
2016-01-08 10:30:00,20.22,20.24,20.18,20.19,11712.0,17.7036,17.7212,17.6686,17.6774,11712.0
2016-01-08 10:35:00,20.19,20.23,20.17,20.2,9409.0,17.6774,17.7124,17.6599,17.6861,9409.0
2016-01-08 10:40:00,20.19,20.25,20.18,20.25,3200.0,17.6774,17.7299,17.6686,17.7299,3200.0
2016-01-08 10:45:00,20.25,20.28,20.25,20.28,5472.0,17.7299,17.7562,17.7299,17.7562,5472.0
2016-01-08 10:50:00,20.27,20.28,20.21,20.21,4643.0,17.7474,17.7562,17.6949,17.6949,4643.0
2016-01-08 10:55:00,20.2,20.2,20.18,20.2,5753.0,17.6861,17.6861,17.6686,17.6861,5753.0
2016-01-08 11:00:00,20.2,20.23,20.19,20.22,15018.0,17.6861,17.7124,17.6774,17.7036,15018.0
2016-01-08 11:05:00,20.22,20.22,20.19,20.2,7023.0,17.7036,17.7036,17.6774,17.6861,7023.0
2016-01-08 11:10:00,20.21,20.22,20.2,20.21,4329.0,17.6949,17.7036,17.6861,17.6949,4329.0
2016-01-08 11:15:00,20.21,20.24,20.18,20.24,23324.0,17.6949,17.7212,17.6686,17.7212,23324.0
2016-01-08 11:20:00,20.25,20.25,20.18,20.18,42647.0,17.7299,17.7299,17.6686,17.6686,42647.0
2016-01-08 11:25:00,20.18,20.18,20.16,20.17,4764.0,17.6686,17.6686,17.6511,17.6599,4764.0
2016-01-08 11:30:00,20.16,20.19,20.16,20.19,31632.0,17.6511,17.6774,17.6511,17.6774,31632.0
2016-01-08 11:35:00,20.19,20.25,20.19,20.22,16775.0,17.6774,17.7299,17.6774,17.7036,16775.0
2016-01-08 11:40:00,20.22,20.22,20.2,20.2,9500.0,17.7036,17.7036,17.6861,17.6861,9500.0
2016-01-08 11:45:00,20.2,20.2,20.18,20.19,9100.0,17.6861,17.6861,17.6686,17.6774,9100.0
2016-01-08 11:50:00,20.19,20.23,20.19,20.2,4000.0,17.6774,17.7124,17.6774,17.6861,4000.0
2016-01-08 11:55:00,20.19,20.19,20.15,20.15,6358.0,17.6774,17.6774,17.6424,17.6424,6358.0
2016-01-08 12:00:00,20.14,20.14,20.09,20.09,10784.0,17.6336,17.6336,17.5898,17.5898,10784.0
2016-01-08 12:05:00,20.09,20.09,20.03,20.03,14480.0,17.5898,17.5898,17.5373,17.5373,14480.0
2016-01-08 12:10:00,20.03,20.04,20.02,20.03,5601.0,17.5373,17.546,17.5285,17.5373,5601.0
2016-01-08 12:15:00,20.02,20.02,20.01,20.01,2345.0,17.5285,17.5285,17.5198,17.5198,2345.0
2016-01-08 12:20:00,20.01,20.01,19.96,19.96,15125.0,17.5198,17.5198,17.476,17.476,15125.0
2016-01-08 12:25:00,19.96,19.96,19.96,19.96,10889.0,17.476,17.476,17.476,17.476,10889.0
2016-01-08 12:30:00,19.95,19.98,19.95,19.98,33054.0,17.4672,17.4935,17.4672,17.4935,33054.0
2016-01-08 12:35:00,19.98,19.98,19.94,19.96,15025.0,17.4935,17.4935,17.4585,17.476,15025.0
2016-01-08 12:40:00,19.96,19.97,19.96,19.96,3655.0,17.476,17.4848,17.476,17.476,3655.0
2016-01-08 12:45:00,19.97,19.97,19.91,19.91,23528.0,17.4848,17.4848,17.4322,17.4322,23528.0
2016-01-08 12:50:00,19.92,19.92,19.88,19.88,18772.0,17.441,17.441,17.406,17.406,18772.0
2016-01-08 12:55:00,19.89,19.89,19.85,19.86,13969.0,17.4147,17.4147,17.3797,17.3884,13969.0
2016-01-08 13:00:00,19.85,19.85,19.83,19.83,11331.0,17.3797,17.3797,17.3622,17.3622,11331.0
2016-01-08 13:05:00,19.83,19.83,19.79,19.79,7538.0,17.3622,17.3622,17.3272,17.3272,7538.0
2016-01-08 13:10:00,19.79,19.8,19.78,19.78,4316.0,17.3272,17.3359,17.3184,17.3184,4316.0
2016-01-08 13:15:00,19.78,19.78,19.76,19.76,16920.0,17.3184,17.3184,17.3009,17.3009,16920.0
2016-01-08 13:20:00,19.76,19.77,19.72,19.72,40548.0,17.3009,17.3096,17.2659,17.2659,40548.0
2016-01-08 13:25:00,19.72,19.72,19.69,19.72,12278.0,17.2659,17.2659,17.2396,17.2659,12278.0
2016-01-08 13:30:00,19.71,19.74,19.71,19.72,5045.0,17.2571,17.2834,17.2571,17.2659,5045.0
2016-01-08 13:35:00,19.72,19.73,19.71,19.71,9695.0,17.2659,17.2746,17.2571,17.2571,9695.0
2016-01-08 13:40:00,19.7,19.7,19.68,19.69,14875.0,17.2484,17.2484,17.2308,17.2396,14875.0
2016-01-08 13:45:00,19.68,19.69,19.67,19.68,25671.0,17.2308,17.2396,17.2221,17.2308,25671.0
2016-01-08 13:50:00,19.67,19.68,19.67,19.67,8327.0,17.2221,17.2308,17.2221,17.2221,8327.0
2016-01-08 13:55:00,19.67,19.68,19.67,19.68,19500.0,17.2221,17.2308,17.2221,17.2308,19500.0
2016-01-08 14:00:00,19.68,19.72,19.67,19.7,19123.0,17.2308,17.2659,17.2221,17.2484,19123.0
2016-01-08 14:05:00,19.7,19.7,19.69,19.69,5700.0,17.2484,17.2484,17.2396,17.2396,5700.0
2016-01-08 14:10:00,19.69,19.69,19.68,19.69,12138.0,17.2396,17.2396,17.2308,17.2396,12138.0
2016-01-08 14:15:00,19.68,19.77,19.68,19.75,26666.0,17.2308,17.3096,17.2308,17.2921,26666.0
2016-01-08 14:20:00,19.76,19.79,19.75,19.78,16269.0,17.3009,17.3272,17.2921,17.3184,16269.0
2016-01-08 14:25:00,19.77,19.84,19.75,19.83,15300.0,17.3096,17.3709,17.2921,17.3622,15300.0
2016-01-08 14:30:00,19.83,19.83,19.75,19.76,17600.0,17.3622,17.3622,17.2921,17.3009,17600.0
2016-01-08 14:35:00,19.77,19.78,19.76,19.76,8133.0,17.3096,17.3184,17.3009,17.3009,8133.0
2016-01-08 14:40:00,19.76,19.84,19.76,19.84,10188.0,17.3009,17.3709,17.3009,17.3709,10188.0
2016-01-08 14:45:00,19.84,19.84,19.81,19.82,4282.0,17.3709,17.3709,17.3447,17.3534,4282.0
2016-01-08 14:50:00,19.82,19.86,19.82,19.86,7151.0,17.3534,17.3884,17.3534,17.3884,7151.0
2016-01-08 14:55:00,19.86,19.88,19.86,19.86,14814.0,17.3884,17.406,17.3884,17.3884,14814.0
2016-01-08 15:00:00,19.86,19.88,19.86,19.86,7134.0,17.3884,17.406,17.3884,17.3884,7134.0
2016-01-08 15:05:00,19.87,19.91,19.86,19.91,12703.0,17.3972,17.4322,17.3884,17.4322,12703.0
2016-01-08 15:10:00,19.91,19.92,19.91,19.92,6715.0,17.4322,17.441,17.4322,17.441,6715.0
2016-01-08 15:15:00,19.91,19.98,19.91,19.98,17333.0,17.4322,17.4935,17.4322,17.4935,17333.0
2016-01-08 15:20:00,19.98,19.98,19.94,19.94,5740.0,17.4935,17.4935,17.4585,17.4585,5740.0
2016-01-08 15:25:00,19.94,19.94,19.89,19.89,11759.0,17.4585,17.4585,17.4147,17.4147,11759.0
2016-01-08 15:30:00,19.89,19.97,19.89,19.97,17616.0,17.4147,17.4848,17.4147,17.4848,17616.0
2016-01-08 15:35:00,19.96,19.98,19.94,19.95,47818.0,17.476,17.4935,17.4585,17.4672,47818.0
2016-01-08 15:40:00,19.95,19.95,19.9,19.9,23633.0,17.4672,17.4672,17.4235,17.4235,23633.0
2016-01-08 15:45:00,19.91,19.95,19.89,19.95,30891.0,17.4322,17.4672,17.4147,17.4672,30891.0
2016-01-08 15:50:00,19.95,19.97,19.95,19.96,54476.0,17.4672,17.4848,17.4672,17.476,54476.0
2016-01-08 15:55:00,19.95,20.05,19.95,20.04,145197.0,17.4672,17.5548,17.4672,17.546,145197.0
2016-01-11 09:30:00,20.08,20.14,20.07,20.12,45202.0,17.5811,17.6336,17.5723,17.6161,45202.0
2016-01-11 09:35:00,20.14,20.14,20.03,20.12,64810.0,17.6336,17.6336,17.5373,17.6161,64810.0
2016-01-11 09:40:00,20.1,20.1,20.04,20.05,9218.0,17.5986,17.5986,17.546,17.5548,9218.0
2016-01-11 09:45:00,20.06,20.07,19.95,19.95,14563.0,17.5636,17.5723,17.4672,17.4672,14563.0
2016-01-11 09:50:00,19.95,19.97,19.93,19.96,15610.0,17.4672,17.4848,17.4497,17.476,15610.0
2016-01-11 09:55:00,19.97,19.97,19.9,19.94,4529.0,17.4848,17.4848,17.4235,17.4585,4529.0
2016-01-11 10:00:00,19.92,19.92,19.84,19.84,8028.0,17.441,17.441,17.3709,17.3709,8028.0
2016-01-11 10:05:00,19.85,19.85,19.79,19.8,11165.0,17.3797,17.3797,17.3272,17.3359,11165.0
2016-01-11 10:10:00,19.77,19.77,19.69,19.69,13667.0,17.3096,17.3096,17.2396,17.2396,13667.0
2016-01-11 10:15:00,19.7,19.7,19.66,19.66,14380.0,17.2484,17.2484,17.2133,17.2133,14380.0
2016-01-11 10:20:00,19.65,19.65,19.58,19.58,29507.0,17.2046,17.2046,17.1433,17.1433,29507.0
2016-01-11 10:25:00,19.58,19.65,19.58,19.59,12552.0,17.1433,17.2046,17.1433,17.152,12552.0
2016-01-11 10:30:00,19.58,19.65,19.55,19.62,30777.0,17.1433,17.2046,17.117,17.1783,30777.0
2016-01-11 10:35:00,19.62,19.62,19.53,19.55,17461.0,17.1783,17.1783,17.0995,17.117,17461.0
2016-01-11 10:40:00,19.54,19.59,19.54,19.57,23097.0,17.1083,17.152,17.1083,17.1345,23097.0
2016-01-11 10:45:00,19.58,19.61,19.55,19.6,10538.0,17.1433,17.1696,17.117,17.1608,10538.0
2016-01-11 10:50:00,19.61,19.63,19.6,19.6,8719.0,17.1696,17.1871,17.1608,17.1608,8719.0
2016-01-11 10:55:00,19.61,19.62,19.6,19.61,12349.0,17.1696,17.1783,17.1608,17.1696,12349.0
2016-01-11 11:00:00,19.61,19.67,19.61,19.65,12773.0,17.1696,17.2221,17.1696,17.2046,12773.0
2016-01-11 11:05:00,19.65,19.66,19.6,19.6,8647.0,17.2046,17.2133,17.1608,17.1608,8647.0
2016-01-11 11:10:00,19.6,19.63,19.59,19.62,16172.0,17.1608,17.1871,17.152,17.1783,16172.0
2016-01-11 11:15:00,19.62,19.62,19.58,19.58,15920.0,17.1783,17.1783,17.1433,17.1433,15920.0
2016-01-11 11:20:00,19.58,19.6,19.58,19.59,7232.0,17.1433,17.1608,17.1433,17.152,7232.0
2016-01-11 11:25:00,19.59,19.59,19.56,19.56,8838.0,17.152,17.152,17.1258,17.1258,8838.0
2016-01-11 11:30:00,19.56,19.57,19.56,19.57,8221.0,17.1258,17.1345,17.1258,17.1345,8221.0
2016-01-11 11:35:00,19.56,19.56,19.46,19.46,14131.0,17.1258,17.1258,17.0382,17.0382,14131.0
2016-01-11 11:40:00,19.47,19.47,19.45,19.46,13119.0,17.047,17.047,17.0295,17.0382,13119.0
2016-01-11 11:45:00,19.46,19.47,19.41,19.41,15034.0,17.0382,17.047,16.9944,16.9944,15034.0
2016-01-11 11:50:00,19.41,19.42,19.39,19.42,9036.0,16.9944,17.0032,16.9769,17.0032,9036.0
2016-01-11 11:55:00,19.42,19.43,19.41,19.42,12500.0,17.0032,17.012,16.9944,17.0032,12500.0
2016-01-11 12:00:00,19.42,19.42,19.39,19.39,12121.0,17.0032,17.0032,16.9769,16.9769,12121.0
2016-01-11 12:05:00,19.39,19.39,19.34,19.36,20077.0,16.9769,16.9769,16.9332,16.9507,20077.0
2016-01-11 12:10:00,19.37,19.38,19.36,19.38,12664.0,16.9594,16.9682,16.9507,16.9682,12664.0
2016-01-11 12:15:00,19.38,19.38,19.35,19.36,17743.0,16.9682,16.9682,16.9419,16.9507,17743.0
2016-01-11 12:20:00,19.36,19.36,19.35,19.35,1600.0,16.9507,16.9507,16.9419,16.9419,1600.0
2016-01-11 12:25:00,19.35,19.37,19.35,19.37,7157.0,16.9419,16.9594,16.9419,16.9594,7157.0
2016-01-11 12:30:00,19.37,19.38,19.35,19.35,9548.0,16.9594,16.9682,16.9419,16.9419,9548.0
2016-01-11 12:35:00,19.34,19.36,19.31,19.34,19372.0,16.9332,16.9507,16.9069,16.9332,19372.0
2016-01-11 12:40:00,19.33,19.37,19.32,19.37,12372.0,16.9244,16.9594,16.9156,16.9594,12372.0
2016-01-11 12:45:00,19.38,19.45,19.38,19.44,18580.0,16.9682,17.0295,16.9682,17.0207,18580.0
2016-01-11 12:50:00,19.44,19.44,19.39,19.4,10357.0,17.0207,17.0207,16.9769,16.9857,10357.0
2016-01-11 12:55:00,19.4,19.4,19.37,19.37,8019.0,16.9857,16.9857,16.9594,16.9594,8019.0
2016-01-11 13:00:00,19.38,19.38,19.32,19.32,15218.0,16.9682,16.9682,16.9156,16.9156,15218.0
2016-01-11 13:05:00,19.32,19.34,19.32,19.32,20148.0,16.9156,16.9332,16.9156,16.9156,20148.0
2016-01-11 13:10:00,19.32,19.32,19.24,19.25,29746.0,16.9156,16.9156,16.8456,16.8544,29746.0
2016-01-11 13:15:00,19.25,19.25,19.2,19.2,26106.0,16.8544,16.8544,16.8106,16.8106,26106.0
2016-01-11 13:20:00,19.19,19.2,19.17,19.2,20529.0,16.8018,16.8106,16.7843,16.8106,20529.0
2016-01-11 13:25:00,19.2,19.24,19.2,19.22,20746.0,16.8106,16.8456,16.8106,16.8281,20746.0
2016-01-11 13:30:00,19.23,19.25,19.22,19.24,15704.0,16.8368,16.8544,16.8281,16.8456,15704.0
2016-01-11 13:35:00,19.24,19.27,19.23,19.27,18241.0,16.8456,16.8719,16.8368,16.8719,18241.0
2016-01-11 13:40:00,19.27,19.27,19.25,19.27,6099.0,16.8719,16.8719,16.8544,16.8719,6099.0
2016-01-11 13:45:00,19.26,19.26,19.25,19.26,7950.0,16.8631,16.8631,16.8544,16.8631,7950.0
2016-01-11 13:50:00,19.25,19.28,19.25,19.25,10478.0,16.8544,16.8806,16.8544,16.8544,10478.0
2016-01-11 13:55:00,19.24,19.25,19.22,19.22,12333.0,16.8456,16.8544,16.8281,16.8281,12333.0
2016-01-11 14:00:00,19.22,19.24,19.21,19.21,9499.0,16.8281,16.8456,16.8193,16.8193,9499.0
2016-01-11 14:05:00,19.2,19.21,19.2,19.21,4048.0,16.8106,16.8193,16.8106,16.8193,4048.0
2016-01-11 14:10:00,19.2,19.33,19.2,19.27,33434.0,16.8106,16.9244,16.8106,16.8719,33434.0
2016-01-11 14:15:00,19.26,19.27,19.23,19.24,21648.0,16.8631,16.8719,16.8368,16.8456,21648.0
2016-01-11 14:20:00,19.25,19.27,19.25,19.26,6652.0,16.8544,16.8719,16.8544,16.8631,6652.0
2016-01-11 14:25:00,19.26,19.26,19.23,19.25,22880.0,16.8631,16.8631,16.8368,16.8544,22880.0
2016-01-11 14:30:00,19.24,19.25,19.21,19.21,9567.0,16.8456,16.8544,16.8193,16.8193,9567.0
2016-01-11 14:35:00,19.2,19.2,19.17,19.19,18025.0,16.8106,16.8106,16.7843,16.8018,18025.0
2016-01-11 14:40:00,19.18,19.21,19.17,19.19,11747.0,16.7931,16.8193,16.7843,16.8018,11747.0
2016-01-11 14:45:00,19.19,19.24,19.18,19.21,18926.0,16.8018,16.8456,16.7931,16.8193,18926.0
2016-01-11 14:50:00,19.21,19.22,19.2,19.2,10241.0,16.8193,16.8281,16.8106,16.8106,10241.0
2016-01-11 14:55:00,19.2,19.27,19.2,19.25,21587.0,16.8106,16.8719,16.8106,16.8544,21587.0
2016-01-11 15:00:00,19.24,19.26,19.22,19.26,8452.0,16.8456,16.8631,16.8281,16.8631,8452.0
2016-01-11 15:05:00,19.25,19.25,19.21,19.22,15080.0,16.8544,16.8544,16.8193,16.8281,15080.0
2016-01-11 15:10:00,19.21,19.27,19.2,19.23,17768.0,16.8193,16.8719,16.8106,16.8368,17768.0
2016-01-11 15:15:00,19.23,19.24,19.22,19.23,14055.0,16.8368,16.8456,16.8281,16.8368,14055.0
2016-01-11 15:20:00,19.22,19.24,19.2,19.23,22468.0,16.8281,16.8456,16.8106,16.8368,22468.0
2016-01-11 15:25:00,19.24,19.24,19.21,19.23,15755.0,16.8456,16.8456,16.8193,16.8368,15755.0
2016-01-11 15:30:00,19.23,19.27,19.23,19.27,49471.0,16.8368,16.8719,16.8368,16.8719,49471.0
2016-01-11 15:35:00,19.27,19.35,19.26,19.35,69123.0,16.8719,16.9419,16.8631,16.9419,69123.0
2016-01-11 15:40:00,19.34,19.38,19.32,19.35,51517.0,16.9332,16.9682,16.9156,16.9419,51517.0
2016-01-11 15:45:00,19.34,19.39,19.34,19.38,14534.0,16.9332,16.9769,16.9332,16.9682,14534.0
2016-01-11 15:50:00,19.37,19.38,19.35,19.37,31217.0,16.9594,16.9682,16.9419,16.9594,31217.0
2016-01-11 15:55:00,19.37,19.38,19.29,19.33,246841.0,16.9594,16.9682,16.8894,16.9244,246841.0
2016-01-12 09:30:00,19.05,19.11,18.86,18.87,108015.0,16.6792,16.7318,16.5129,16.5217,108015.0
2016-01-12 09:35:00,18.87,18.89,18.78,18.82,62747.0,16.5217,16.5392,16.4429,16.4779,62747.0
2016-01-12 09:40:00,18.83,18.83,18.74,18.8,33838.0,16.4866,16.4866,16.4078,16.4604,33838.0
2016-01-12 09:45:00,18.79,18.84,18.76,18.82,41828.0,16.4516,16.4954,16.4253,16.4779,41828.0
2016-01-12 09:50:00,18.81,18.91,18.8,18.86,24860.0,16.4691,16.5567,16.4604,16.5129,24860.0
2016-01-12 09:55:00,18.86,18.88,18.79,18.79,21287.0,16.5129,16.5304,16.4516,16.4516,21287.0
2016-01-12 10:00:00,18.79,18.81,18.79,18.81,9461.0,16.4516,16.4691,16.4516,16.4691,9461.0
2016-01-12 10:05:00,18.8,18.85,18.79,18.85,7754.0,16.4604,16.5041,16.4516,16.5041,7754.0
2016-01-12 10:10:00,18.84,18.87,18.84,18.85,8430.0,16.4954,16.5217,16.4954,16.5041,8430.0
2016-01-12 10:15:00,18.85,18.88,18.84,18.86,19855.0,16.5041,16.5304,16.4954,16.5129,19855.0
2016-01-12 10:20:00,18.85,18.85,18.78,18.78,28663.0,16.5041,16.5041,16.4429,16.4429,28663.0
2016-01-12 10:25:00,18.78,18.78,18.75,18.75,12417.0,16.4429,16.4429,16.4166,16.4166,12417.0
2016-01-12 10:30:00,18.75,18.8,18.74,18.74,19906.0,16.4166,16.4604,16.4078,16.4078,19906.0
2016-01-12 10:35:00,18.73,18.75,18.7,18.71,32380.0,16.3991,16.4166,16.3728,16.3816,32380.0
2016-01-12 10:40:00,18.7,18.7,18.68,18.69,7427.0,16.3728,16.3728,16.3553,16.3641,7427.0
2016-01-12 10:45:00,18.68,18.7,18.67,18.69,10664.0,16.3553,16.3728,16.3465,16.3641,10664.0
2016-01-12 10:50:00,18.69,18.7,18.65,18.69,35149.0,16.3641,16.3728,16.329,16.3641,35149.0
2016-01-12 10:55:00,18.68,18.71,18.66,18.7,13383.0,16.3553,16.3816,16.3378,16.3728,13383.0
2016-01-12 11:00:00,18.7,18.75,18.68,18.68,8808.0,16.3728,16.4166,16.3553,16.3553,8808.0
2016-01-12 11:05:00,18.68,18.69,18.66,18.68,7530.0,16.3553,16.3641,16.3378,16.3553,7530.0
2016-01-12 11:10:00,18.68,18.69,18.66,18.67,23169.0,16.3553,16.3641,16.3378,16.3465,23169.0
2016-01-12 11:15:00,18.66,18.67,18.63,18.64,24082.0,16.3378,16.3465,16.3115,16.3203,24082.0
2016-01-12 11:20:00,18.63,18.64,18.56,18.56,42499.0,16.3115,16.3203,16.2502,16.2502,42499.0
2016-01-12 11:25:00,18.55,18.55,18.54,18.55,11397.0,16.2415,16.2415,16.2327,16.2415,11397.0
2016-01-12 11:30:00,18.55,18.56,18.51,18.53,19491.0,16.2415,16.2502,16.2065,16.224,19491.0
2016-01-12 11:35:00,18.53,18.54,18.5,18.5,19725.0,16.224,16.2327,16.1977,16.1977,19725.0
2016-01-12 11:40:00,18.51,18.51,18.49,18.5,18131.0,16.2065,16.2065,16.1889,16.1977,18131.0
2016-01-12 11:45:00,18.5,18.52,18.5,18.51,8357.0,16.1977,16.2152,16.1977,16.2065,8357.0
2016-01-12 11:50:00,18.51,18.52,18.5,18.5,8034.0,16.2065,16.2152,16.1977,16.1977,8034.0
2016-01-12 11:55:00,18.49,18.49,18.46,18.48,13008.0,16.1889,16.1889,16.1627,16.1802,13008.0
2016-01-12 12:00:00,18.48,18.49,18.48,18.49,6734.0,16.1802,16.1889,16.1802,16.1889,6734.0
2016-01-12 12:05:00,18.48,18.52,18.48,18.51,9905.0,16.1802,16.2152,16.1802,16.2065,9905.0
2016-01-12 12:10:00,18.51,18.58,18.5,18.58,11613.0,16.2065,16.2677,16.1977,16.2677,11613.0
2016-01-12 12:15:00,18.57,18.58,18.56,18.56,3502.0,16.259,16.2677,16.2502,16.2502,3502.0
2016-01-12 12:20:00,18.56,18.57,18.56,18.57,6106.0,16.2502,16.259,16.2502,16.259,6106.0
2016-01-12 12:25:00,18.57,18.57,18.57,18.57,5574.0,16.259,16.259,16.259,16.259,5574.0
2016-01-12 12:30:00,18.58,18.6,18.54,18.54,11542.0,16.2677,16.2853,16.2327,16.2327,11542.0
2016-01-12 12:35:00,18.54,18.54,18.52,18.53,4961.0,16.2327,16.2327,16.2152,16.224,4961.0
2016-01-12 12:40:00,18.54,18.55,18.52,18.53,6292.0,16.2327,16.2415,16.2152,16.224,6292.0
2016-01-12 12:45:00,18.52,18.52,18.48,18.48,12240.0,16.2152,16.2152,16.1802,16.1802,12240.0
2016-01-12 12:50:00,18.48,18.48,18.43,18.45,25499.0,16.1802,16.1802,16.1364,16.1539,25499.0
2016-01-12 12:55:00,18.46,18.47,18.45,18.47,10000.0,16.1627,16.1714,16.1539,16.1714,10000.0
2016-01-12 13:00:00,18.48,18.48,18.47,18.47,6628.0,16.1802,16.1802,16.1714,16.1714,6628.0
2016-01-12 13:05:00,18.46,18.46,18.42,18.46,24205.0,16.1627,16.1627,16.1277,16.1627,24205.0
2016-01-12 13:10:00,18.47,18.47,18.45,18.46,6950.0,16.1714,16.1714,16.1539,16.1627,6950.0
2016-01-12 13:15:00,18.46,18.48,18.46,18.47,8904.0,16.1627,16.1802,16.1627,16.1714,8904.0
2016-01-12 13:20:00,18.48,18.48,18.45,18.45,14738.0,16.1802,16.1802,16.1539,16.1539,14738.0
2016-01-12 13:25:00,18.45,18.46,18.44,18.45,12812.0,16.1539,16.1627,16.1452,16.1539,12812.0
2016-01-12 13:30:00,18.44,18.45,18.44,18.45,6000.0,16.1452,16.1539,16.1452,16.1539,6000.0
2016-01-12 13:35:00,18.46,18.48,18.46,18.48,5852.0,16.1627,16.1802,16.1627,16.1802,5852.0
2016-01-12 13:40:00,18.48,18.5,18.47,18.5,6148.0,16.1802,16.1977,16.1714,16.1977,6148.0
2016-01-12 13:45:00,18.5,18.55,18.5,18.55,12873.0,16.1977,16.2415,16.1977,16.2415,12873.0
2016-01-12 13:50:00,18.55,18.55,18.51,18.53,33100.0,16.2415,16.2415,16.2065,16.224,33100.0
2016-01-12 13:55:00,18.53,18.57,18.53,18.53,11100.0,16.224,16.259,16.224,16.224,11100.0
2016-01-12 14:00:00,18.53,18.54,18.51,18.54,12641.0,16.224,16.2327,16.2065,16.2327,12641.0
2016-01-12 14:05:00,18.52,18.53,18.52,18.52,3252.0,16.2152,16.224,16.2152,16.2152,3252.0
2016-01-12 14:10:00,18.52,18.52,18.51,18.51,7195.0,16.2152,16.2152,16.2065,16.2065,7195.0
2016-01-12 14:15:00,18.52,18.56,18.52,18.55,10021.0,16.2152,16.2502,16.2152,16.2415,10021.0
2016-01-12 14:20:00,18.56,18.68,18.56,18.64,39707.0,16.2502,16.3553,16.2502,16.3203,39707.0
2016-01-12 14:25:00,18.64,18.64,18.61,18.62,12302.0,16.3203,16.3203,16.294,16.3028,12302.0
2016-01-12 14:30:00,18.63,18.64,18.63,18.64,14344.0,16.3115,16.3203,16.3115,16.3203,14344.0
2016-01-12 14:35:00,18.64,18.67,18.61,18.62,11030.0,16.3203,16.3465,16.294,16.3028,11030.0
2016-01-12 14:40:00,18.61,18.62,18.6,18.6,16782.0,16.294,16.3028,16.2853,16.2853,16782.0
2016-01-12 14:45:00,18.6,18.63,18.6,18.6,10562.0,16.2853,16.3115,16.2853,16.2853,10562.0
2016-01-12 14:50:00,18.59,18.66,18.57,18.66,17206.0,16.2765,16.3378,16.259,16.3378,17206.0
2016-01-12 14:55:00,18.66,18.67,18.63,18.67,15436.0,16.3378,16.3465,16.3115,16.3465,15436.0
2016-01-12 15:00:00,18.67,18.7,18.66,18.7,25780.0,16.3465,16.3728,16.3378,16.3728,25780.0
2016-01-12 15:05:00,18.7,18.7,18.68,18.69,17690.0,16.3728,16.3728,16.3553,16.3641,17690.0
2016-01-12 15:10:00,18.68,18.72,18.68,18.7,23672.0,16.3553,16.3903,16.3553,16.3728,23672.0
2016-01-12 15:15:00,18.7,18.73,18.7,18.72,10677.0,16.3728,16.3991,16.3728,16.3903,10677.0
2016-01-12 15:20:00,18.71,18.72,18.7,18.72,10949.0,16.3816,16.3903,16.3728,16.3903,10949.0
2016-01-12 15:25:00,18.72,18.73,18.72,18.72,3829.0,16.3903,16.3991,16.3903,16.3903,3829.0
2016-01-12 15:30:00,18.73,18.73,18.71,18.73,21098.0,16.3991,16.3991,16.3816,16.3991,21098.0
2016-01-12 15:35:00,18.73,18.81,18.73,18.79,39995.0,16.3991,16.4691,16.3991,16.4516,39995.0
2016-01-12 15:40:00,18.79,18.88,18.79,18.82,32620.0,16.4516,16.5304,16.4516,16.4779,32620.0
2016-01-12 15:45:00,18.83,18.83,18.81,18.82,25810.0,16.4866,16.4866,16.4691,16.4779,25810.0
2016-01-12 15:50:00,18.82,18.82,18.79,18.8,19468.0,16.4779,16.4779,16.4516,16.4604,19468.0
2016-01-12 15:55:00,18.8,18.83,18.79,18.81,110168.0,16.4604,16.4866,16.4516,16.4691,110168.0
2016-01-13 09:30:00,18.63,18.89,18.62,18.89,76689.0,16.3115,16.5392,16.3028,16.5392,76689.0
2016-01-13 09:35:00,18.88,18.96,18.8,18.95,23310.0,16.5304,16.6004,16.4604,16.5917,23310.0
2016-01-13 09:40:00,18.95,19.07,18.94,19.03,26884.0,16.5917,16.6968,16.5829,16.6617,26884.0
2016-01-13 09:45:00,19.02,19.06,19.02,19.05,21723.0,16.653,16.688,16.653,16.6792,21723.0
2016-01-13 09:50:00,19.06,19.11,19.06,19.11,11589.0,16.688,16.7318,16.688,16.7318,11589.0
2016-01-13 09:55:00,19.12,19.15,19.08,19.1,20342.0,16.7405,16.7668,16.7055,16.723,20342.0
2016-01-13 10:00:00,19.1,19.13,19.05,19.05,18587.0,16.723,16.7493,16.6792,16.6792,18587.0
2016-01-13 10:05:00,19.05,19.06,18.99,19.04,13332.0,16.6792,16.688,16.6267,16.6705,13332.0
2016-01-13 10:10:00,19.02,19.02,18.97,18.97,12848.0,16.653,16.653,16.6092,16.6092,12848.0
2016-01-13 10:15:00,18.97,18.97,18.88,18.91,20492.0,16.6092,16.6092,16.5304,16.5567,20492.0
2016-01-13 10:20:00,18.92,18.94,18.8,18.85,30634.0,16.5654,16.5829,16.4604,16.5041,30634.0
2016-01-13 10:25:00,18.87,18.88,18.84,18.84,13575.0,16.5217,16.5304,16.4954,16.4954,13575.0
2016-01-13 10:30:00,18.85,18.86,18.77,18.79,12119.0,16.5041,16.5129,16.4341,16.4516,12119.0
2016-01-13 10:35:00,18.77,18.77,18.7,18.71,9105.0,16.4341,16.4341,16.3728,16.3816,9105.0
2016-01-13 10:40:00,18.71,18.84,18.71,18.84,10575.0,16.3816,16.4954,16.3816,16.4954,10575.0
2016-01-13 10:45:00,18.86,18.97,18.86,18.97,4474.0,16.5129,16.6092,16.5129,16.6092,4474.0
2016-01-13 10:50:00,19.0,19.0,18.96,18.99,11038.0,16.6355,16.6355,16.6004,16.6267,11038.0
2016-01-13 10:55:00,18.99,19.02,18.92,18.92,14471.0,16.6267,16.653,16.5654,16.5654,14471.0
2016-01-13 11:00:00,18.93,18.94,18.89,18.89,4996.0,16.5742,16.5829,16.5392,16.5392,4996.0
2016-01-13 11:05:00,18.89,18.92,18.84,18.84,5270.0,16.5392,16.5654,16.4954,16.4954,5270.0
2016-01-13 11:10:00,18.83,18.94,18.83,18.92,4600.0,16.4866,16.5829,16.4866,16.5654,4600.0
2016-01-13 11:15:00,18.94,18.95,18.9,18.92,2800.0,16.5829,16.5917,16.5479,16.5654,2800.0
2016-01-13 11:20:00,18.9,18.93,18.85,18.85,6982.0,16.5479,16.5742,16.5041,16.5041,6982.0
2016-01-13 11:25:00,18.86,18.86,18.8,18.82,5283.0,16.5129,16.5129,16.4604,16.4779,5283.0
2016-01-13 11:30:00,18.82,18.83,18.78,18.8,3185.0,16.4779,16.4866,16.4429,16.4604,3185.0
2016-01-13 11:35:00,18.81,18.89,18.81,18.83,8535.0,16.4691,16.5392,16.4691,16.4866,8535.0
2016-01-13 11:40:00,18.83,18.86,18.83,18.84,1900.0,16.4866,16.5129,16.4866,16.4954,1900.0
2016-01-13 11:45:00,18.83,18.83,18.79,18.79,4377.0,16.4866,16.4866,16.4516,16.4516,4377.0
2016-01-13 11:50:00,18.81,18.85,18.78,18.85,4172.0,16.4691,16.5041,16.4429,16.5041,4172.0
2016-01-13 11:55:00,18.85,18.89,18.82,18.89,5108.0,16.5041,16.5392,16.4779,16.5392,5108.0
2016-01-13 12:00:00,18.88,18.91,18.87,18.89,3748.0,16.5304,16.5567,16.5217,16.5392,3748.0
2016-01-13 12:05:00,18.89,18.93,18.88,18.92,12035.0,16.5392,16.5742,16.5304,16.5654,12035.0
2016-01-13 12:10:00,18.91,18.91,18.88,18.89,3267.0,16.5567,16.5567,16.5304,16.5392,3267.0
2016-01-13 12:15:00,18.89,18.89,18.88,18.89,1804.0,16.5392,16.5392,16.5304,16.5392,1804.0
2016-01-13 12:20:00,18.88,18.88,18.87,18.87,2150.0,16.5304,16.5304,16.5217,16.5217,2150.0
2016-01-13 12:25:00,18.86,18.88,18.85,18.86,3510.0,16.5129,16.5304,16.5041,16.5129,3510.0
2016-01-13 12:30:00,18.85,18.85,18.84,18.85,2793.0,16.5041,16.5041,16.4954,16.5041,2793.0
2016-01-13 12:35:00,18.84,18.85,18.82,18.82,6991.0,16.4954,16.5041,16.4779,16.4779,6991.0
2016-01-13 12:40:00,18.81,18.81,18.79,18.8,1600.0,16.4691,16.4691,16.4516,16.4604,1600.0
2016-01-13 12:45:00,18.8,18.8,18.78,18.78,39272.0,16.4604,16.4604,16.4429,16.4429,39272.0
2016-01-13 12:50:00,18.78,18.78,18.71,18.72,33958.0,16.4429,16.4429,16.3816,16.3903,33958.0
2016-01-13 12:55:00,18.72,18.75,18.72,18.73,3745.0,16.3903,16.4166,16.3903,16.3991,3745.0
2016-01-13 13:00:00,18.73,18.73,18.67,18.67,13087.0,16.3991,16.3991,16.3465,16.3465,13087.0
2016-01-13 13:05:00,18.67,18.69,18.67,18.69,4729.0,16.3465,16.3641,16.3465,16.3641,4729.0
2016-01-13 13:10:00,18.69,18.69,18.63,18.64,9795.0,16.3641,16.3641,16.3115,16.3203,9795.0
2016-01-13 13:15:00,18.63,18.65,18.63,18.65,48137.0,16.3115,16.329,16.3115,16.329,48137.0
2016-01-13 13:20:00,18.65,18.66,18.64,18.65,38547.0,16.329,16.3378,16.3203,16.329,38547.0
2016-01-13 13:25:00,18.66,18.66,18.63,18.64,82923.0,16.3378,16.3378,16.3115,16.3203,82923.0
2016-01-13 13:30:00,18.64,18.64,18.58,18.58,34424.0,16.3203,16.3203,16.2677,16.2677,34424.0
2016-01-13 13:35:00,18.58,18.58,18.51,18.51,21746.0,16.2677,16.2677,16.2065,16.2065,21746.0
2016-01-13 13:40:00,18.52,18.54,18.5,18.52,27438.0,16.2152,16.2327,16.1977,16.2152,27438.0
2016-01-13 13:45:00,18.54,18.65,18.52,18.65,12606.0,16.2327,16.329,16.2152,16.329,12606.0
2016-01-13 13:50:00,18.66,18.72,18.65,18.69,54200.0,16.3378,16.3903,16.329,16.3641,54200.0
2016-01-13 13:55:00,18.69,18.73,18.67,18.7,16917.0,16.3641,16.3991,16.3465,16.3728,16917.0
2016-01-13 14:00:00,18.7,18.75,18.68,18.74,15728.0,16.3728,16.4166,16.3553,16.4078,15728.0
2016-01-13 14:05:00,18.76,18.77,18.73,18.74,5200.0,16.4253,16.4341,16.3991,16.4078,5200.0
2016-01-13 14:10:00,18.74,18.8,18.74,18.8,3400.0,16.4078,16.4604,16.4078,16.4604,3400.0
2016-01-13 14:15:00,18.83,18.88,18.83,18.86,8700.0,16.4866,16.5304,16.4866,16.5129,8700.0
2016-01-13 14:20:00,18.84,18.86,18.82,18.86,3100.0,16.4954,16.5129,16.4779,16.5129,3100.0
2016-01-13 14:25:00,18.86,18.88,18.83,18.87,3400.0,16.5129,16.5304,16.4866,16.5217,3400.0
2016-01-13 14:30:00,18.87,18.92,18.87,18.9,17861.0,16.5217,16.5654,16.5217,16.5479,17861.0
2016-01-13 14:35:00,18.9,18.9,18.84,18.87,4256.0,16.5479,16.5479,16.4954,16.5217,4256.0
2016-01-13 14:40:00,18.87,18.87,18.85,18.85,5088.0,16.5217,16.5217,16.5041,16.5041,5088.0
2016-01-13 14:45:00,18.85,18.85,18.81,18.81,5196.0,16.5041,16.5041,16.4691,16.4691,5196.0
2016-01-13 14:50:00,18.82,18.82,18.78,18.79,7032.0,16.4779,16.4779,16.4429,16.4516,7032.0
2016-01-13 14:55:00,18.79,18.8,18.78,18.78,5402.0,16.4516,16.4604,16.4429,16.4429,5402.0
2016-01-13 15:00:00,18.77,18.77,18.72,18.72,3025.0,16.4341,16.4341,16.3903,16.3903,3025.0
2016-01-13 15:05:00,18.71,18.71,18.66,18.67,31652.0,16.3816,16.3816,16.3378,16.3465,31652.0
2016-01-13 15:10:00,18.67,18.75,18.66,18.75,10560.0,16.3465,16.4166,16.3378,16.4166,10560.0
2016-01-13 15:15:00,18.75,18.77,18.72,18.74,6627.0,16.4166,16.4341,16.3903,16.4078,6627.0
2016-01-13 15:20:00,18.74,18.77,18.71,18.71,15441.0,16.4078,16.4341,16.3816,16.3816,15441.0
2016-01-13 15:25:00,18.72,18.76,18.68,18.75,17267.0,16.3903,16.4253,16.3553,16.4166,17267.0
2016-01-13 15:30:00,18.74,18.76,18.73,18.76,8220.0,16.4078,16.4253,16.3991,16.4253,8220.0
2016-01-13 15:35:00,18.75,18.75,18.73,18.73,7915.0,16.4166,16.4166,16.3991,16.3991,7915.0
2016-01-13 15:40:00,18.74,18.76,18.74,18.75,14135.0,16.4078,16.4253,16.4078,16.4166,14135.0
2016-01-13 15:45:00,18.75,18.77,18.74,18.74,15619.0,16.4166,16.4341,16.4078,16.4078,15619.0
2016-01-13 15:50:00,18.74,18.74,18.72,18.72,18246.0,16.4078,16.4078,16.3903,16.3903,18246.0
2016-01-13 15:55:00,18.72,18.74,18.72,18.74,61008.0,16.3903,16.4078,16.3903,16.4078,61008.0
2016-01-14 09:30:00,18.56,18.65,18.55,18.65,26298.0,16.2502,16.329,16.2415,16.329,26298.0
2016-01-14 09:35:00,18.65,18.65,18.56,18.57,6470.0,16.329,16.329,16.2502,16.259,6470.0
2016-01-14 09:40:00,18.58,18.63,18.58,18.61,8818.0,16.2677,16.3115,16.2677,16.294,8818.0
2016-01-14 09:45:00,18.6,18.63,18.59,18.63,14827.0,16.2853,16.3115,16.2765,16.3115,14827.0
2016-01-14 09:50:00,18.64,18.66,18.61,18.65,34019.0,16.3203,16.3378,16.294,16.329,34019.0
2016-01-14 09:55:00,18.65,18.66,18.58,18.6,15889.0,16.329,16.3378,16.2677,16.2853,15889.0
2016-01-14 10:00:00,18.59,18.6,18.58,18.59,12113.0,16.2765,16.2853,16.2677,16.2765,12113.0
2016-01-14 10:05:00,18.6,18.61,18.57,18.57,11256.0,16.2853,16.294,16.259,16.259,11256.0
2016-01-14 10:10:00,18.56,18.56,18.48,18.48,11255.0,16.2502,16.2502,16.1802,16.1802,11255.0
2016-01-14 10:15:00,18.48,18.48,18.4,18.41,12131.0,16.1802,16.1802,16.1101,16.1189,12131.0
2016-01-14 10:20:00,18.41,18.41,18.26,18.3,52919.0,16.1189,16.1189,15.9876,16.0226,52919.0
2016-01-14 10:25:00,18.3,18.33,18.28,18.28,19388.0,16.0226,16.0489,16.0051,16.0051,19388.0
2016-01-14 10:30:00,18.28,18.3,18.25,18.3,16503.0,16.0051,16.0226,15.9788,16.0226,16503.0
2016-01-14 10:35:00,18.3,18.3,18.17,18.19,32210.0,16.0226,16.0226,15.9088,15.9263,32210.0
2016-01-14 10:40:00,18.19,18.19,18.14,18.15,19681.0,15.9263,15.9263,15.8825,15.8913,19681.0
2016-01-14 10:45:00,18.16,18.27,18.16,18.22,24822.0,15.9,15.9963,15.9,15.9525,24822.0
2016-01-14 10:50:00,18.23,18.25,18.19,18.21,4381.0,15.9613,15.9788,15.9263,15.9438,4381.0
2016-01-14 10:55:00,18.21,18.26,18.21,18.24,8115.0,15.9438,15.9876,15.9438,15.9701,8115.0
2016-01-14 11:00:00,18.25,18.27,18.24,18.24,5462.0,15.9788,15.9963,15.9701,15.9701,5462.0
2016-01-14 11:05:00,18.22,18.24,18.21,18.23,7037.0,15.9525,15.9701,15.9438,15.9613,7037.0
2016-01-14 11:10:00,18.23,18.24,18.21,18.24,5462.0,15.9613,15.9701,15.9438,15.9701,5462.0
2016-01-14 11:15:00,18.23,18.23,18.21,18.22,4322.0,15.9613,15.9613,15.9438,15.9525,4322.0
2016-01-14 11:20:00,18.22,18.22,18.21,18.21,2604.0,15.9525,15.9525,15.9438,15.9438,2604.0
2016-01-14 11:25:00,18.2,18.2,18.17,18.19,16248.0,15.935,15.935,15.9088,15.9263,16248.0
2016-01-14 11:30:00,18.19,18.19,18.17,18.17,15767.0,15.9263,15.9263,15.9088,15.9088,15767.0
2016-01-14 11:35:00,18.17,18.19,18.16,18.18,5250.0,15.9088,15.9263,15.9,15.9175,5250.0
2016-01-14 11:40:00,18.18,18.19,18.17,18.18,8143.0,15.9175,15.9263,15.9088,15.9175,8143.0
2016-01-14 11:45:00,18.18,18.19,18.18,18.18,3906.0,15.9175,15.9263,15.9175,15.9175,3906.0
2016-01-14 11:50:00,18.17,18.18,18.17,18.17,4500.0,15.9088,15.9175,15.9088,15.9088,4500.0
2016-01-14 11:55:00,18.18,18.19,18.17,18.18,3400.0,15.9175,15.9263,15.9088,15.9175,3400.0
2016-01-14 12:00:00,18.17,18.19,18.17,18.17,9182.0,15.9088,15.9263,15.9088,15.9088,9182.0
2016-01-14 12:05:00,18.17,18.17,18.15,18.15,10467.0,15.9088,15.9088,15.8913,15.8913,10467.0
2016-01-14 12:10:00,18.14,18.14,18.11,18.12,14660.0,15.8825,15.8825,15.8562,15.865,14660.0
2016-01-14 12:15:00,18.12,18.12,18.11,18.12,8110.0,15.865,15.865,15.8562,15.865,8110.0
2016-01-14 12:20:00,18.11,18.11,18.08,18.09,9986.0,15.8562,15.8562,15.83,15.8387,9986.0
2016-01-14 12:25:00,18.07,18.08,18.06,18.06,18332.0,15.8212,15.83,15.8125,15.8125,18332.0
2016-01-14 12:30:00,18.05,18.05,18.03,18.05,8154.0,15.8037,15.8037,15.7862,15.8037,8154.0
2016-01-14 12:35:00,18.05,18.05,18.03,18.03,7244.0,15.8037,15.8037,15.7862,15.7862,7244.0
2016-01-14 12:40:00,18.03,18.06,18.03,18.06,11740.0,15.7862,15.8125,15.7862,15.8125,11740.0
2016-01-14 12:45:00,18.06,18.08,18.05,18.06,17675.0,15.8125,15.83,15.8037,15.8125,17675.0
2016-01-14 12:50:00,18.06,18.07,18.02,18.06,32979.0,15.8125,15.8212,15.7774,15.8125,32979.0
2016-01-14 12:55:00,18.06,18.07,18.06,18.06,9503.0,15.8125,15.8212,15.8125,15.8125,9503.0
2016-01-14 13:00:00,18.05,18.06,18.05,18.05,7300.0,15.8037,15.8125,15.8037,15.8037,7300.0
2016-01-14 13:05:00,18.05,18.05,18.03,18.04,10397.0,15.8037,15.8037,15.7862,15.7949,10397.0
2016-01-14 13:10:00,18.05,18.07,18.05,18.05,8422.0,15.8037,15.8212,15.8037,15.8037,8422.0
2016-01-14 13:15:00,18.05,18.07,18.04,18.04,5367.0,15.8037,15.8212,15.7949,15.7949,5367.0
2016-01-14 13:20:00,18.03,18.03,18.0,18.0,28265.0,15.7862,15.7862,15.7599,15.7599,28265.0
2016-01-14 13:25:00,18.0,18.0,17.97,17.99,50976.0,15.7599,15.7599,15.7337,15.7512,50976.0
2016-01-14 13:30:00,17.99,18.0,17.98,17.99,14349.0,15.7512,15.7599,15.7424,15.7512,14349.0
2016-01-14 13:35:00,17.99,17.99,17.98,17.98,13509.0,15.7512,15.7512,15.7424,15.7424,13509.0
2016-01-14 13:40:00,17.99,17.99,17.97,17.98,21123.0,15.7512,15.7512,15.7337,15.7424,21123.0
2016-01-14 13:45:00,17.97,17.98,17.97,17.98,12102.0,15.7337,15.7424,15.7337,15.7424,12102.0
2016-01-14 13:50:00,17.98,17.98,17.98,17.98,7051.0,15.7424,15.7424,15.7424,15.7424,7051.0
2016-01-14 13:55:00,17.99,18.0,17.98,17.98,4137.0,15.7512,15.7599,15.7424,15.7424,4137.0
2016-01-14 14:00:00,17.98,18.02,17.98,18.01,11029.0,15.7424,15.7774,15.7424,15.7687,11029.0
2016-01-14 14:05:00,18.0,18.05,18.0,18.02,6478.0,15.7599,15.8037,15.7599,15.7774,6478.0
2016-01-14 14:10:00,18.01,18.02,18.01,18.02,11135.0,15.7687,15.7774,15.7687,15.7774,11135.0
2016-01-14 14:15:00,18.02,18.04,18.02,18.04,12162.0,15.7774,15.7949,15.7774,15.7949,12162.0
2016-01-14 14:20:00,18.04,18.07,18.04,18.07,12572.0,15.7949,15.8212,15.7949,15.8212,12572.0
2016-01-14 14:25:00,18.08,18.13,18.08,18.09,14293.0,15.83,15.8737,15.83,15.8387,14293.0
2016-01-14 14:30:00,18.1,18.16,18.1,18.13,6347.0,15.8475,15.9,15.8475,15.8737,6347.0
2016-01-14 14:35:00,18.12,18.15,18.11,18.13,16896.0,15.865,15.8913,15.8562,15.8737,16896.0
2016-01-14 14:40:00,18.13,18.17,18.13,18.17,7271.0,15.8737,15.9088,15.8737,15.9088,7271.0
2016-01-14 14:45:00,18.16,18.16,18.14,18.15,6562.0,15.9,15.9,15.8825,15.8913,6562.0
2016-01-14 14:50:00,18.14,18.14,18.12,18.12,4124.0,15.8825,15.8825,15.865,15.865,4124.0
2016-01-14 14:55:00,18.12,18.16,18.12,18.15,12224.0,15.865,15.9,15.865,15.8913,12224.0
2016-01-14 15:00:00,18.15,18.16,18.13,18.13,3215.0,15.8913,15.9,15.8737,15.8737,3215.0
2016-01-14 15:05:00,18.13,18.16,18.13,18.13,4234.0,15.8737,15.9,15.8737,15.8737,4234.0
2016-01-14 15:10:00,18.13,18.18,18.13,18.17,26333.0,15.8737,15.9175,15.8737,15.9088,26333.0
2016-01-14 15:15:00,18.17,18.21,18.17,18.18,11441.0,15.9088,15.9438,15.9088,15.9175,11441.0
2016-01-14 15:20:00,18.17,18.17,18.17,18.17,3166.0,15.9088,15.9088,15.9088,15.9088,3166.0
2016-01-14 15:25:00,18.17,18.18,18.17,18.18,2900.0,15.9088,15.9175,15.9088,15.9175,2900.0
2016-01-14 15:30:00,18.18,18.19,18.17,18.18,9667.0,15.9175,15.9263,15.9088,15.9175,9667.0
2016-01-14 15:35:00,18.18,18.19,18.18,18.19,9882.0,15.9175,15.9263,15.9175,15.9263,9882.0
2016-01-14 15:40:00,18.18,18.19,18.17,18.18,16881.0,15.9175,15.9263,15.9088,15.9175,16881.0
2016-01-14 15:45:00,18.17,18.17,18.15,18.15,22962.0,15.9088,15.9088,15.8913,15.8913,22962.0
2016-01-14 15:50:00,18.15,18.15,18.11,18.12,29016.0,15.8913,15.8913,15.8562,15.865,29016.0
2016-01-14 15:55:00,18.12,18.13,18.06,18.08,224423.0,15.865,15.8737,15.8125,15.83,224423.0
2016-01-15 09:30:00,18.61,18.66,18.53,18.53,51697.0,16.294,16.3378,16.224,16.224,51697.0
2016-01-15 09:35:00,18.51,18.52,18.46,18.48,29711.0,16.2065,16.2152,16.1627,16.1802,29711.0
2016-01-15 09:40:00,18.47,18.55,18.47,18.47,37421.0,16.1714,16.2415,16.1714,16.1714,37421.0
2016-01-15 09:45:00,18.47,18.5,18.42,18.48,34203.0,16.1714,16.1977,16.1277,16.1802,34203.0
2016-01-15 09:50:00,18.47,18.47,18.38,18.41,25373.0,16.1714,16.1714,16.0926,16.1189,25373.0
2016-01-15 09:55:00,18.43,18.44,18.4,18.4,14140.0,16.1364,16.1452,16.1101,16.1101,14140.0
2016-01-15 10:00:00,18.4,18.4,18.37,18.39,22252.0,16.1101,16.1101,16.0839,16.1014,22252.0
2016-01-15 10:05:00,18.38,18.38,18.23,18.24,23681.0,16.0926,16.0926,15.9613,15.9701,23681.0
2016-01-15 10:10:00,18.22,18.24,18.19,18.24,23719.0,15.9525,15.9701,15.9263,15.9701,23719.0
2016-01-15 10:15:00,18.24,18.28,18.22,18.24,51466.0,15.9701,16.0051,15.9525,15.9701,51466.0
2016-01-15 10:20:00,18.24,18.24,18.17,18.17,106365.0,15.9701,15.9701,15.9088,15.9088,106365.0
2016-01-15 10:25:00,18.16,18.18,18.09,18.1,29444.0,15.9,15.9175,15.8387,15.8475,29444.0
2016-01-15 10:30:00,18.11,18.13,18.03,18.06,18997.0,15.8562,15.8737,15.7862,15.8125,18997.0
2016-01-15 10:35:00,18.05,18.05,18.0,18.03,18361.0,15.8037,15.8037,15.7599,15.7862,18361.0
2016-01-15 10:40:00,18.03,18.12,18.03,18.12,13073.0,15.7862,15.865,15.7862,15.865,13073.0
2016-01-15 10:45:00,18.12,18.26,18.12,18.22,33502.0,15.865,15.9876,15.865,15.9525,33502.0
2016-01-15 10:50:00,18.21,18.32,18.21,18.26,20710.0,15.9438,16.0401,15.9438,15.9876,20710.0
2016-01-15 10:55:00,18.25,18.28,18.19,18.21,11503.0,15.9788,16.0051,15.9263,15.9438,11503.0
2016-01-15 11:00:00,18.22,18.24,18.12,18.13,8336.0,15.9525,15.9701,15.865,15.8737,8336.0
2016-01-15 11:05:00,18.14,18.18,18.14,18.16,4400.0,15.8825,15.9175,15.8825,15.9,4400.0
2016-01-15 11:10:00,18.16,18.16,18.07,18.07,19421.0,15.9,15.9,15.8212,15.8212,19421.0
2016-01-15 11:15:00,18.06,18.06,18.03,18.06,20311.0,15.8125,15.8125,15.7862,15.8125,20311.0
2016-01-15 11:20:00,18.06,18.06,18.02,18.02,28787.0,15.8125,15.8125,15.7774,15.7774,28787.0
2016-01-15 11:25:00,18.01,18.02,17.99,17.99,19590.0,15.7687,15.7774,15.7512,15.7512,19590.0
2016-01-15 11:30:00,17.99,18.03,17.98,18.03,10365.0,15.7512,15.7862,15.7424,15.7862,10365.0
2016-01-15 11:35:00,18.05,18.07,18.05,18.05,4300.0,15.8037,15.8212,15.8037,15.8037,4300.0
2016-01-15 11:40:00,18.05,18.05,18.02,18.02,12524.0,15.8037,15.8037,15.7774,15.7774,12524.0
2016-01-15 11:45:00,18.02,18.03,18.02,18.02,3500.0,15.7774,15.7862,15.7774,15.7774,3500.0
2016-01-15 11:50:00,18.02,18.04,18.02,18.04,3222.0,15.7774,15.7949,15.7774,15.7949,3222.0
2016-01-15 11:55:00,18.04,18.07,18.04,18.04,9914.0,15.7949,15.8212,15.7949,15.7949,9914.0
2016-01-15 12:00:00,18.04,18.08,18.04,18.08,7200.0,15.7949,15.83,15.7949,15.83,7200.0
2016-01-15 12:05:00,18.07,18.07,18.06,18.06,800.0,15.8212,15.8212,15.8125,15.8125,800.0
2016-01-15 12:10:00,18.06,18.1,18.06,18.1,3675.0,15.8125,15.8475,15.8125,15.8475,3675.0
2016-01-15 12:15:00,18.11,18.12,18.11,18.12,5702.0,15.8562,15.865,15.8562,15.865,5702.0
2016-01-15 12:20:00,18.13,18.2,18.13,18.18,9977.0,15.8737,15.935,15.8737,15.9175,9977.0
2016-01-15 12:25:00,18.18,18.18,18.12,18.14,3652.0,15.9175,15.9175,15.865,15.8825,3652.0
2016-01-15 12:30:00,18.16,18.16,18.12,18.12,7581.0,15.9,15.9,15.865,15.865,7581.0
2016-01-15 12:35:00,18.11,18.12,18.05,18.05,6080.0,15.8562,15.865,15.8037,15.8037,6080.0
2016-01-15 12:40:00,18.06,18.07,18.03,18.04,53218.0,15.8125,15.8212,15.7862,15.7949,53218.0
2016-01-15 12:45:00,18.07,18.08,18.05,18.05,7973.0,15.8212,15.83,15.8037,15.8037,7973.0
2016-01-15 12:50:00,18.07,18.07,18.0,18.0,5807.0,15.8212,15.8212,15.7599,15.7599,5807.0
2016-01-15 12:55:00,17.99,17.99,17.92,17.93,47239.0,15.7512,15.7512,15.6899,15.6986,47239.0
2016-01-15 13:00:00,17.94,17.95,17.92,17.93,5973.0,15.7074,15.7161,15.6899,15.6986,5973.0
2016-01-15 13:05:00,17.94,17.98,17.94,17.98,6348.0,15.7074,15.7424,15.7074,15.7424,6348.0
2016-01-15 13:10:00,17.99,17.99,17.94,17.94,5501.0,15.7512,15.7512,15.7074,15.7074,5501.0
2016-01-15 13:15:00,17.97,17.98,17.95,17.97,2580.0,15.7337,15.7424,15.7161,15.7337,2580.0
2016-01-15 13:20:00,17.97,18.04,17.97,18.03,9114.0,15.7337,15.7949,15.7337,15.7862,9114.0
2016-01-15 13:25:00,18.02,18.08,18.02,18.07,3453.0,15.7774,15.83,15.7774,15.8212,3453.0
2016-01-15 13:30:00,18.08,18.11,18.08,18.08,3595.0,15.83,15.8562,15.83,15.83,3595.0
2016-01-15 13:35:00,18.08,18.09,18.08,18.09,1800.0,15.83,15.8387,15.83,15.8387,1800.0
2016-01-15 13:40:00,18.09,18.09,18.02,18.02,5671.0,15.8387,15.8387,15.7774,15.7774,5671.0
2016-01-15 13:45:00,18.01,18.06,18.0,18.04,13474.0,15.7687,15.8125,15.7599,15.7949,13474.0
2016-01-15 13:50:00,18.04,18.05,18.01,18.02,3747.0,15.7949,15.8037,15.7687,15.7774,3747.0
2016-01-15 13:55:00,18.02,18.07,18.02,18.02,12878.0,15.7774,15.8212,15.7774,15.7774,12878.0
2016-01-15 14:00:00,18.02,18.05,18.02,18.05,8137.0,15.7774,15.8037,15.7774,15.8037,8137.0
2016-01-15 14:05:00,18.05,18.05,17.98,17.98,13847.0,15.8037,15.8037,15.7424,15.7424,13847.0
2016-01-15 14:10:00,17.98,17.98,17.94,17.94,10208.0,15.7424,15.7424,15.7074,15.7074,10208.0
2016-01-15 14:15:00,17.95,17.95,17.94,17.94,4973.0,15.7161,15.7161,15.7074,15.7074,4973.0
2016-01-15 14:20:00,17.95,17.95,17.93,17.95,8410.0,15.7161,15.7161,15.6986,15.7161,8410.0
2016-01-15 14:25:00,17.95,17.99,17.95,17.99,8256.0,15.7161,15.7512,15.7161,15.7512,8256.0
2016-01-15 14:30:00,17.98,17.99,17.95,17.97,24879.0,15.7424,15.7512,15.7161,15.7337,24879.0
2016-01-15 14:35:00,17.96,17.96,17.94,17.95,12695.0,15.7249,15.7249,15.7074,15.7161,12695.0
2016-01-15 14:40:00,17.95,17.97,17.92,17.94,21622.0,15.7161,15.7337,15.6899,15.7074,21622.0
2016-01-15 14:45:00,17.94,17.95,17.92,17.93,12965.0,15.7074,15.7161,15.6899,15.6986,12965.0
2016-01-15 14:50:00,17.93,17.93,17.92,17.92,8114.0,15.6986,15.6986,15.6899,15.6899,8114.0
2016-01-15 14:55:00,17.91,17.91,17.89,17.9,18001.0,15.6811,15.6811,15.6636,15.6724,18001.0
2016-01-15 15:00:00,17.9,17.94,17.9,17.93,6456.0,15.6724,15.7074,15.6724,15.6986,6456.0
2016-01-15 15:05:00,17.92,17.92,17.9,17.92,6204.0,15.6899,15.6899,15.6724,15.6899,6204.0
2016-01-15 15:10:00,17.93,17.96,17.93,17.94,9727.0,15.6986,15.7249,15.6986,15.7074,9727.0
2016-01-15 15:15:00,17.96,18.0,17.96,17.97,9178.0,15.7249,15.7599,15.7249,15.7337,9178.0
2016-01-15 15:20:00,17.96,17.97,17.92,17.94,13096.0,15.7249,15.7337,15.6899,15.7074,13096.0
2016-01-15 15:25:00,17.93,17.95,17.92,17.94,10337.0,15.6986,15.7161,15.6899,15.7074,10337.0
2016-01-15 15:30:00,17.95,17.96,17.94,17.94,7358.0,15.7161,15.7249,15.7074,15.7074,7358.0
2016-01-15 15:35:00,17.94,17.94,17.92,17.93,9089.0,15.7074,15.7074,15.6899,15.6986,9089.0
2016-01-15 15:40:00,17.94,17.94,17.93,17.94,24819.0,15.7074,15.7074,15.6986,15.7074,24819.0
2016-01-15 15:45:00,17.94,17.97,17.94,17.97,5964.0,15.7074,15.7337,15.7074,15.7337,5964.0
2016-01-15 15:50:00,17.98,17.99,17.97,17.98,22122.0,15.7424,15.7512,15.7337,15.7424,22122.0
2016-01-15 15:55:00,17.98,17.99,17.94,17.96,135165.0,15.7424,15.7512,15.7074,15.7249,135165.0
2016-01-19 09:30:00,17.98,18.1,17.93,17.95,152320.0,15.7424,15.8475,15.6986,15.7161,152320.0
2016-01-19 09:35:00,17.96,17.97,17.73,17.73,59610.0,15.7249,15.7337,15.5235,15.5235,59610.0
2016-01-19 09:40:00,17.74,17.74,17.67,17.69,82021.0,15.5323,15.5323,15.471,15.4885,82021.0
2016-01-19 09:45:00,17.68,17.79,17.68,17.72,50389.0,15.4797,15.5761,15.4797,15.5148,50389.0
2016-01-19 09:50:00,17.71,17.72,17.64,17.64,43686.0,15.506,15.5148,15.4447,15.4447,43686.0
2016-01-19 09:55:00,17.64,17.68,17.58,17.59,22191.0,15.4447,15.4797,15.3922,15.4009,22191.0
2016-01-19 10:00:00,17.57,17.58,17.42,17.44,35297.0,15.3834,15.3922,15.2521,15.2696,35297.0
2016-01-19 10:05:00,17.44,17.44,17.33,17.34,32391.0,15.2696,15.2696,15.1733,15.1821,32391.0
2016-01-19 10:10:00,17.34,17.35,17.32,17.33,33596.0,15.1821,15.1908,15.1645,15.1733,33596.0
2016-01-19 10:15:00,17.32,17.34,17.3,17.33,27838.0,15.1645,15.1821,15.147,15.1733,27838.0
2016-01-19 10:20:00,17.33,17.33,17.31,17.31,16633.0,15.1733,15.1733,15.1558,15.1558,16633.0
2016-01-19 10:25:00,17.31,17.35,17.29,17.35,36708.0,15.1558,15.1908,15.1383,15.1908,36708.0
2016-01-19 10:30:00,17.35,17.36,17.33,17.35,11399.0,15.1908,15.1996,15.1733,15.1908,11399.0
2016-01-19 10:35:00,17.35,17.38,17.31,17.32,24469.0,15.1908,15.2171,15.1558,15.1645,24469.0
2016-01-19 10:40:00,17.32,17.43,17.31,17.43,26919.0,15.1645,15.2609,15.1558,15.2609,26919.0
2016-01-19 10:45:00,17.45,17.45,17.39,17.39,21570.0,15.2784,15.2784,15.2258,15.2258,21570.0
2016-01-19 10:50:00,17.4,17.41,17.35,17.35,15783.0,15.2346,15.2433,15.1908,15.1908,15783.0
2016-01-19 10:55:00,17.35,17.36,17.34,17.34,5923.0,15.1908,15.1996,15.1821,15.1821,5923.0
2016-01-19 11:00:00,17.34,17.35,17.34,17.34,2904.0,15.1821,15.1908,15.1821,15.1821,2904.0
2016-01-19 11:05:00,17.33,17.33,17.29,17.3,24090.0,15.1733,15.1733,15.1383,15.147,24090.0
2016-01-19 11:10:00,17.3,17.31,17.3,17.3,5769.0,15.147,15.1558,15.147,15.147,5769.0
2016-01-19 11:15:00,17.3,17.31,17.24,17.25,10577.0,15.147,15.1558,15.0945,15.1033,10577.0
2016-01-19 11:20:00,17.25,17.27,17.24,17.25,39702.0,15.1033,15.1208,15.0945,15.1033,39702.0
2016-01-19 11:25:00,17.25,17.25,17.22,17.24,13455.0,15.1033,15.1033,15.077,15.0945,13455.0
2016-01-19 11:30:00,17.25,17.25,17.21,17.21,12313.0,15.1033,15.1033,15.0682,15.0682,12313.0
2016-01-19 11:35:00,17.2,17.2,17.15,17.15,27665.0,15.0595,15.0595,15.0157,15.0157,27665.0
2016-01-19 11:40:00,17.15,17.15,17.12,17.14,25811.0,15.0157,15.0157,14.9894,15.0069,25811.0
2016-01-19 11:45:00,17.14,17.21,17.14,17.18,16558.0,15.0069,15.0682,15.0069,15.042,16558.0
2016-01-19 11:50:00,17.19,17.19,17.17,17.18,15870.0,15.0507,15.0507,15.0332,15.042,15870.0
2016-01-19 11:55:00,17.18,17.22,17.18,17.19,12053.0,15.042,15.077,15.042,15.0507,12053.0
2016-01-19 12:00:00,17.19,17.24,17.19,17.21,17537.0,15.0507,15.0945,15.0507,15.0682,17537.0
2016-01-19 12:05:00,17.21,17.21,17.17,17.17,30008.0,15.0682,15.0682,15.0332,15.0332,30008.0
2016-01-19 12:10:00,17.16,17.16,17.14,17.15,15153.0,15.0245,15.0245,15.0069,15.0157,15153.0
2016-01-19 12:15:00,17.15,17.15,17.13,17.13,11508.0,15.0157,15.0157,14.9982,14.9982,11508.0
2016-01-19 12:20:00,17.14,17.17,17.14,17.16,12832.0,15.0069,15.0332,15.0069,15.0245,12832.0
2016-01-19 12:25:00,17.16,17.16,17.11,17.11,14269.0,15.0245,15.0245,14.9807,14.9807,14269.0
2016-01-19 12:30:00,17.12,17.16,17.12,17.16,4570.0,14.9894,15.0245,14.9894,15.0245,4570.0
2016-01-19 12:35:00,17.15,17.17,17.14,17.16,8390.0,15.0157,15.0332,15.0069,15.0245,8390.0
2016-01-19 12:40:00,17.15,17.27,17.15,17.25,15777.0,15.0157,15.1208,15.0157,15.1033,15777.0
2016-01-19 12:45:00,17.25,17.34,17.25,17.31,21963.0,15.1033,15.1821,15.1033,15.1558,21963.0
2016-01-19 12:50:00,17.32,17.34,17.31,17.32,12976.0,15.1645,15.1821,15.1558,15.1645,12976.0
2016-01-19 12:55:00,17.32,17.34,17.32,17.33,6860.0,15.1645,15.1821,15.1645,15.1733,6860.0
2016-01-19 13:00:00,17.33,17.33,17.27,17.28,10427.0,15.1733,15.1733,15.1208,15.1295,10427.0
2016-01-19 13:05:00,17.3,17.3,17.26,17.27,4862.0,15.147,15.147,15.112,15.1208,4862.0
2016-01-19 13:10:00,17.27,17.34,17.26,17.34,10085.0,15.1208,15.1821,15.112,15.1821,10085.0
2016-01-19 13:15:00,17.34,17.34,17.33,17.34,10320.0,15.1821,15.1821,15.1733,15.1821,10320.0
2016-01-19 13:20:00,17.34,17.4,17.34,17.39,20050.0,15.1821,15.2346,15.1821,15.2258,20050.0
2016-01-19 13:25:00,17.39,17.39,17.32,17.33,7832.0,15.2258,15.2258,15.1645,15.1733,7832.0
2016-01-19 13:30:00,17.35,17.35,17.32,17.33,8436.0,15.1908,15.1908,15.1645,15.1733,8436.0
2016-01-19 13:35:00,17.33,17.33,17.28,17.29,35379.0,15.1733,15.1733,15.1295,15.1383,35379.0
2016-01-19 13:40:00,17.29,17.32,17.29,17.3,5682.0,15.1383,15.1645,15.1383,15.147,5682.0
2016-01-19 13:45:00,17.29,17.29,17.25,17.26,11443.0,15.1383,15.1383,15.1033,15.112,11443.0
2016-01-19 13:50:00,17.25,17.29,17.24,17.26,10047.0,15.1033,15.1383,15.0945,15.112,10047.0
2016-01-19 13:55:00,17.25,17.25,17.22,17.23,13906.0,15.1033,15.1033,15.077,15.0857,13906.0
2016-01-19 14:00:00,17.24,17.26,17.23,17.26,12042.0,15.0945,15.112,15.0857,15.112,12042.0
2016-01-19 14:05:00,17.26,17.26,17.24,17.26,6285.0,15.112,15.112,15.0945,15.112,6285.0
2016-01-19 14:10:00,17.27,17.27,17.27,17.27,2715.0,15.1208,15.1208,15.1208,15.1208,2715.0
2016-01-19 14:15:00,17.27,17.3,17.27,17.28,18918.0,15.1208,15.147,15.1208,15.1295,18918.0
2016-01-19 14:20:00,17.28,17.28,17.26,17.26,3610.0,15.1295,15.1295,15.112,15.112,3610.0
2016-01-19 14:25:00,17.25,17.25,17.22,17.22,8231.0,15.1033,15.1033,15.077,15.077,8231.0
2016-01-19 14:30:00,17.22,17.22,17.17,17.17,10478.0,15.077,15.077,15.0332,15.0332,10478.0
2016-01-19 14:35:00,17.16,17.16,17.13,17.14,26645.0,15.0245,15.0245,14.9982,15.0069,26645.0
2016-01-19 14:40:00,17.14,17.16,17.13,17.15,10186.0,15.0069,15.0245,14.9982,15.0157,10186.0
2016-01-19 14:45:00,17.14,17.14,17.12,17.12,12630.0,15.0069,15.0069,14.9894,14.9894,12630.0
2016-01-19 14:50:00,17.12,17.12,17.11,17.11,9378.0,14.9894,14.9894,14.9807,14.9807,9378.0
2016-01-19 14:55:00,17.1,17.1,17.09,17.09,17589.0,14.9719,14.9719,14.9632,14.9632,17589.0
2016-01-19 15:00:00,17.08,17.13,17.07,17.13,15865.0,14.9544,14.9982,14.9457,14.9982,15865.0
2016-01-19 15:05:00,17.14,17.14,17.1,17.12,10270.0,15.0069,15.0069,14.9719,14.9894,10270.0
2016-01-19 15:10:00,17.11,17.19,17.11,17.19,10465.0,14.9807,15.0507,14.9807,15.0507,10465.0
2016-01-19 15:15:00,17.19,17.19,17.14,17.16,5224.0,15.0507,15.0507,15.0069,15.0245,5224.0
2016-01-19 15:20:00,17.15,17.15,17.13,17.14,9246.0,15.0157,15.0157,14.9982,15.0069,9246.0
2016-01-19 15:25:00,17.13,17.21,17.11,17.2,14883.0,14.9982,15.0682,14.9807,15.0595,14883.0
2016-01-19 15:30:00,17.2,17.26,17.18,17.26,17382.0,15.0595,15.112,15.042,15.112,17382.0
2016-01-19 15:35:00,17.26,17.28,17.23,17.23,16925.0,15.112,15.1295,15.0857,15.0857,16925.0
2016-01-19 15:40:00,17.23,17.26,17.21,17.22,12543.0,15.0857,15.112,15.0682,15.077,12543.0
2016-01-19 15:45:00,17.22,17.23,17.21,17.21,26625.0,15.077,15.0857,15.0682,15.0682,26625.0
2016-01-19 15:50:00,17.22,17.23,17.16,17.17,47458.0,15.077,15.0857,15.0245,15.0332,47458.0
2016-01-19 15:55:00,17.17,17.17,17.08,17.1,560456.0,15.0332,15.0332,14.9544,14.9719,560456.0
2016-01-20 09:30:00,17.36,17.44,17.28,17.4,80922.0,15.1996,15.2696,15.1295,15.2346,80922.0
2016-01-20 09:35:00,17.4,17.4,17.24,17.32,28326.0,15.2346,15.2346,15.0945,15.1645,28326.0
2016-01-20 09:40:00,17.31,17.34,17.3,17.3,12612.0,15.1558,15.1821,15.147,15.147,12612.0
2016-01-20 09:45:00,17.29,17.32,17.27,17.29,24820.0,15.1383,15.1645,15.1208,15.1383,24820.0
2016-01-20 09:50:00,17.3,17.33,17.26,17.26,24961.0,15.147,15.1733,15.112,15.112,24961.0
2016-01-20 09:55:00,17.25,17.26,17.19,17.2,27842.0,15.1033,15.112,15.0507,15.0595,27842.0
2016-01-20 10:00:00,17.19,17.28,17.19,17.21,35566.0,15.0507,15.1295,15.0507,15.0682,35566.0
2016-01-20 10:05:00,17.21,17.23,17.14,17.14,23656.0,15.0682,15.0857,15.0069,15.0069,23656.0
2016-01-20 10:10:00,17.15,17.16,17.09,17.13,24229.0,15.0157,15.0245,14.9632,14.9982,24229.0
2016-01-20 10:15:00,17.13,17.13,17.07,17.12,19010.0,14.9982,14.9982,14.9457,14.9894,19010.0
2016-01-20 10:20:00,17.12,17.16,17.12,17.16,15373.0,14.9894,15.0245,14.9894,15.0245,15373.0
2016-01-20 10:25:00,17.18,17.22,17.16,17.2,23018.0,15.042,15.077,15.0245,15.0595,23018.0
2016-01-20 10:30:00,17.2,17.22,17.17,17.17,9105.0,15.0595,15.077,15.0332,15.0332,9105.0
2016-01-20 10:35:00,17.18,17.19,17.09,17.11,14422.0,15.042,15.0507,14.9632,14.9807,14422.0
2016-01-20 10:40:00,17.1,17.11,17.04,17.05,6644.0,14.9719,14.9807,14.9194,14.9281,6644.0
2016-01-20 10:45:00,17.06,17.06,16.98,17.02,11515.0,14.9369,14.9369,14.8669,14.9019,11515.0
2016-01-20 10:50:00,17.01,17.03,16.98,17.01,9608.0,14.8931,14.9106,14.8669,14.8931,9608.0
2016-01-20 10:55:00,17.02,17.02,16.98,16.99,8221.0,14.9019,14.9019,14.8669,14.8756,8221.0
2016-01-20 11:00:00,16.99,17.01,16.98,17.0,13653.0,14.8756,14.8931,14.8669,14.8844,13653.0
2016-01-20 11:05:00,17.0,17.01,16.95,16.96,5157.0,14.8844,14.8931,14.8406,14.8493,5157.0
2016-01-20 11:10:00,16.97,17.0,16.93,16.99,13025.0,14.8581,14.8844,14.8231,14.8756,13025.0
2016-01-20 11:15:00,16.99,17.07,16.99,17.03,10248.0,14.8756,14.9457,14.8756,14.9106,10248.0
2016-01-20 11:20:00,17.02,17.04,17.02,17.04,18505.0,14.9019,14.9194,14.9019,14.9194,18505.0
2016-01-20 11:25:00,17.03,17.05,17.02,17.02,5100.0,14.9106,14.9281,14.9019,14.9019,5100.0
2016-01-20 11:30:00,17.02,17.02,17.01,17.02,2216.0,14.9019,14.9019,14.8931,14.9019,2216.0
2016-01-20 11:35:00,17.03,17.05,17.03,17.05,2259.0,14.9106,14.9281,14.9106,14.9281,2259.0
2016-01-20 11:40:00,17.05,17.05,17.02,17.02,5275.0,14.9281,14.9281,14.9019,14.9019,5275.0
2016-01-20 11:45:00,17.02,17.04,17.02,17.04,2224.0,14.9019,14.9194,14.9019,14.9194,2224.0
2016-01-20 11:50:00,17.07,17.09,17.05,17.05,5726.0,14.9457,14.9632,14.9281,14.9281,5726.0
2016-01-20 11:55:00,17.04,17.04,17.02,17.02,5762.0,14.9194,14.9194,14.9019,14.9019,5762.0
2016-01-20 12:00:00,17.01,17.01,16.95,16.96,10651.0,14.8931,14.8931,14.8406,14.8493,10651.0
2016-01-20 12:05:00,16.95,16.97,16.92,16.92,12157.0,14.8406,14.8581,14.8143,14.8143,12157.0
2016-01-20 12:10:00,16.91,16.92,16.9,16.9,10192.0,14.8056,14.8143,14.7968,14.7968,10192.0
2016-01-20 12:15:00,16.9,16.91,16.89,16.9,23746.0,14.7968,14.8056,14.7881,14.7968,23746.0
2016-01-20 12:20:00,16.89,16.95,16.89,16.93,5508.0,14.7881,14.8406,14.7881,14.8231,5508.0
2016-01-20 12:25:00,16.92,16.92,16.87,16.91,14492.0,14.8143,14.8143,14.7705,14.8056,14492.0
2016-01-20 12:30:00,16.94,16.96,16.93,16.96,7541.0,14.8318,14.8493,14.8231,14.8493,7541.0
2016-01-20 12:35:00,16.99,17.07,16.99,17.07,4168.0,14.8756,14.9457,14.8756,14.9457,4168.0
2016-01-20 12:40:00,17.08,17.08,17.0,17.0,10741.0,14.9544,14.9544,14.8844,14.8844,10741.0
2016-01-20 12:45:00,17.01,17.03,16.98,16.99,12156.0,14.8931,14.9106,14.8669,14.8756,12156.0
2016-01-20 12:50:00,16.99,16.99,16.92,16.97,5646.0,14.8756,14.8756,14.8143,14.8581,5646.0
2016-01-20 12:55:00,16.98,17.01,16.98,16.98,4014.0,14.8669,14.8931,14.8669,14.8669,4014.0
2016-01-20 13:00:00,16.98,17.0,16.93,16.94,10807.0,14.8669,14.8844,14.8231,14.8318,10807.0
2016-01-20 13:05:00,16.94,16.98,16.94,16.97,9276.0,14.8318,14.8669,14.8318,14.8581,9276.0
2016-01-20 13:10:00,16.97,16.99,16.97,16.99,3146.0,14.8581,14.8756,14.8581,14.8756,3146.0
2016-01-20 13:15:00,17.0,17.02,16.97,16.98,7798.0,14.8844,14.9019,14.8581,14.8669,7798.0
2016-01-20 13:20:00,16.99,16.99,16.97,16.97,3979.0,14.8756,14.8756,14.8581,14.8581,3979.0
2016-01-20 13:25:00,16.97,16.99,16.95,16.99,3411.0,14.8581,14.8756,14.8406,14.8756,3411.0
2016-01-20 13:30:00,16.99,17.04,16.99,17.04,10770.0,14.8756,14.9194,14.8756,14.9194,10770.0
2016-01-20 13:35:00,17.04,17.08,17.02,17.08,10542.0,14.9194,14.9544,14.9019,14.9544,10542.0
2016-01-20 13:40:00,17.08,17.18,17.08,17.18,10466.0,14.9544,15.042,14.9544,15.042,10466.0
2016-01-20 13:45:00,17.18,17.24,17.17,17.22,13983.0,15.042,15.0945,15.0332,15.077,13983.0
2016-01-20 13:50:00,17.2,17.28,17.2,17.28,7743.0,15.0595,15.1295,15.0595,15.1295,7743.0
2016-01-20 13:55:00,17.26,17.3,17.26,17.28,14660.0,15.112,15.147,15.112,15.1295,14660.0
2016-01-20 14:00:00,17.27,17.27,17.25,17.25,8067.0,15.1208,15.1208,15.1033,15.1033,8067.0
2016-01-20 14:05:00,17.24,17.24,17.17,17.18,9515.0,15.0945,15.0945,15.0332,15.042,9515.0
2016-01-20 14:10:00,17.19,17.25,17.17,17.25,8792.0,15.0507,15.1033,15.0332,15.1033,8792.0
2016-01-20 14:15:00,17.25,17.27,17.25,17.27,9030.0,15.1033,15.1208,15.1033,15.1208,9030.0
2016-01-20 14:20:00,17.27,17.41,17.27,17.41,27475.0,15.1208,15.2433,15.1208,15.2433,27475.0
2016-01-20 14:25:00,17.41,17.41,17.4,17.41,8392.0,15.2433,15.2433,15.2346,15.2433,8392.0
2016-01-20 14:30:00,17.41,17.45,17.41,17.43,15165.0,15.2433,15.2784,15.2433,15.2609,15165.0
2016-01-20 14:35:00,17.41,17.41,17.39,17.4,5600.0,15.2433,15.2433,15.2258,15.2346,5600.0
2016-01-20 14:40:00,17.4,17.4,17.37,17.38,4458.0,15.2346,15.2346,15.2083,15.2171,4458.0
2016-01-20 14:45:00,17.37,17.37,17.31,17.36,20834.0,15.2083,15.2083,15.1558,15.1996,20834.0
2016-01-20 14:50:00,17.36,17.38,17.34,17.35,12352.0,15.1996,15.2171,15.1821,15.1908,12352.0
2016-01-20 14:55:00,17.35,17.42,17.34,17.42,12886.0,15.1908,15.2521,15.1821,15.2521,12886.0
2016-01-20 15:00:00,17.41,17.42,17.35,17.35,9582.0,15.2433,15.2521,15.1908,15.1908,9582.0
2016-01-20 15:05:00,17.35,17.38,17.33,17.38,6254.0,15.1908,15.2171,15.1733,15.2171,6254.0
2016-01-20 15:10:00,17.38,17.39,17.34,17.34,4106.0,15.2171,15.2258,15.1821,15.1821,4106.0
2016-01-20 15:15:00,17.34,17.45,17.34,17.45,40408.0,15.1821,15.2784,15.1821,15.2784,40408.0
2016-01-20 15:20:00,17.44,17.45,17.41,17.43,12698.0,15.2696,15.2784,15.2433,15.2609,12698.0
2016-01-20 15:25:00,17.41,17.43,17.41,17.42,6669.0,15.2433,15.2609,15.2433,15.2521,6669.0
2016-01-20 15:30:00,17.43,17.46,17.43,17.46,5475.0,15.2609,15.2871,15.2609,15.2871,5475.0
2016-01-20 15:35:00,17.45,17.45,17.41,17.41,6521.0,15.2784,15.2784,15.2433,15.2433,6521.0
2016-01-20 15:40:00,17.41,17.42,17.37,17.4,20167.0,15.2433,15.2521,15.2083,15.2346,20167.0
2016-01-20 15:45:00,17.4,17.4,17.34,17.35,7880.0,15.2346,15.2346,15.1821,15.1908,7880.0
2016-01-20 15:50:00,17.35,17.38,17.34,17.37,11414.0,15.1908,15.2171,15.1821,15.2083,11414.0
2016-01-20 15:55:00,17.37,17.48,17.37,17.44,376126.0,15.2083,15.3046,15.2083,15.2696,376126.0
2016-01-21 09:30:00,17.25,17.34,17.23,17.24,40499.0,15.1033,15.1821,15.0857,15.0945,40499.0
2016-01-21 09:35:00,17.23,17.23,17.06,17.18,41682.0,15.0857,15.0857,14.9369,15.042,41682.0
2016-01-21 09:40:00,17.18,17.18,17.11,17.16,29316.0,15.042,15.042,14.9807,15.0245,29316.0
2016-01-21 09:45:00,17.17,17.17,17.11,17.11,14487.0,15.0332,15.0332,14.9807,14.9807,14487.0
2016-01-21 09:50:00,17.11,17.14,17.11,17.13,23574.0,14.9807,15.0069,14.9807,14.9982,23574.0
2016-01-21 09:55:00,17.13,17.13,17.1,17.1,21539.0,14.9982,14.9982,14.9719,14.9719,21539.0
2016-01-21 10:00:00,17.1,17.1,17.04,17.05,41989.0,14.9719,14.9719,14.9194,14.9281,41989.0
2016-01-21 10:05:00,17.05,17.07,17.03,17.03,20465.0,14.9281,14.9457,14.9106,14.9106,20465.0
2016-01-21 10:10:00,17.03,17.15,17.03,17.13,42818.0,14.9106,15.0157,14.9106,14.9982,42818.0
2016-01-21 10:15:00,17.14,17.17,17.1,17.1,10527.0,15.0069,15.0332,14.9719,14.9719,10527.0
2016-01-21 10:20:00,17.1,17.13,17.08,17.08,8488.0,14.9719,14.9982,14.9544,14.9544,8488.0
2016-01-21 10:25:00,17.08,17.09,17.05,17.07,14623.0,14.9544,14.9632,14.9281,14.9457,14623.0
2016-01-21 10:30:00,17.04,17.05,16.97,16.99,15575.0,14.9194,14.9281,14.8581,14.8756,15575.0
2016-01-21 10:35:00,16.99,17.0,16.96,17.0,18025.0,14.8756,14.8844,14.8493,14.8844,18025.0
2016-01-21 10:40:00,17.0,17.02,16.99,17.0,12514.0,14.8844,14.9019,14.8756,14.8844,12514.0
2016-01-21 10:45:00,17.01,17.02,17.0,17.01,14914.0,14.8931,14.9019,14.8844,14.8931,14914.0
2016-01-21 10:50:00,17.01,17.01,16.98,16.98,4009.0,14.8931,14.8931,14.8669,14.8669,4009.0
2016-01-21 10:55:00,16.99,17.0,16.99,16.99,4815.0,14.8756,14.8844,14.8756,14.8756,4815.0
2016-01-21 11:00:00,16.99,17.03,16.99,17.03,6665.0,14.8756,14.9106,14.8756,14.9106,6665.0
2016-01-21 11:05:00,17.06,17.09,17.05,17.06,18902.0,14.9369,14.9632,14.9281,14.9369,18902.0
2016-01-21 11:10:00,17.06,17.09,17.06,17.08,16196.0,14.9369,14.9632,14.9369,14.9544,16196.0
2016-01-21 11:15:00,17.08,17.15,17.07,17.15,4725.0,14.9544,15.0157,14.9457,15.0157,4725.0
2016-01-21 11:20:00,17.15,17.17,17.14,17.17,5783.0,15.0157,15.0332,15.0069,15.0332,5783.0
2016-01-21 11:25:00,17.16,17.16,17.09,17.11,23901.0,15.0245,15.0245,14.9632,14.9807,23901.0
2016-01-21 11:30:00,17.11,17.12,17.1,17.11,1500.0,14.9807,14.9894,14.9719,14.9807,1500.0
2016-01-21 11:35:00,17.11,17.15,17.1,17.15,20470.0,14.9807,15.0157,14.9719,15.0157,20470.0
2016-01-21 11:40:00,17.16,17.17,17.14,17.14,7494.0,15.0245,15.0332,15.0069,15.0069,7494.0
2016-01-21 11:45:00,17.14,17.19,17.14,17.16,8515.0,15.0069,15.0507,15.0069,15.0245,8515.0
2016-01-21 11:50:00,17.17,17.22,17.17,17.21,6221.0,15.0332,15.077,15.0332,15.0682,6221.0
2016-01-21 11:55:00,17.22,17.28,17.22,17.27,12984.0,15.077,15.1295,15.077,15.1208,12984.0
2016-01-21 12:00:00,17.25,17.28,17.25,17.28,6448.0,15.1033,15.1295,15.1033,15.1295,6448.0
2016-01-21 12:05:00,17.28,17.36,17.28,17.36,15988.0,15.1295,15.1996,15.1295,15.1996,15988.0
2016-01-21 12:10:00,17.36,17.38,17.32,17.32,23210.0,15.1996,15.2171,15.1645,15.1645,23210.0
2016-01-21 12:15:00,17.33,17.38,17.33,17.35,7132.0,15.1733,15.2171,15.1733,15.1908,7132.0
2016-01-21 12:20:00,17.36,17.39,17.36,17.36,8776.0,15.1996,15.2258,15.1996,15.1996,8776.0
2016-01-21 12:25:00,17.36,17.36,17.34,17.36,8645.0,15.1996,15.1996,15.1821,15.1996,8645.0
2016-01-21 12:30:00,17.37,17.39,17.34,17.35,12812.0,15.2083,15.2258,15.1821,15.1908,12812.0
2016-01-21 12:35:00,17.36,17.36,17.34,17.35,7243.0,15.1996,15.1996,15.1821,15.1908,7243.0
2016-01-21 12:40:00,17.34,17.34,17.33,17.34,7379.0,15.1821,15.1821,15.1733,15.1821,7379.0
2016-01-21 12:45:00,17.34,17.34,17.32,17.32,14794.0,15.1821,15.1821,15.1645,15.1645,14794.0
2016-01-21 12:50:00,17.31,17.34,17.31,17.33,5184.0,15.1558,15.1821,15.1558,15.1733,5184.0
2016-01-21 12:55:00,17.33,17.33,17.32,17.33,7660.0,15.1733,15.1733,15.1645,15.1733,7660.0
2016-01-21 13:00:00,17.33,17.33,17.28,17.3,7662.0,15.1733,15.1733,15.1295,15.147,7662.0
2016-01-21 13:05:00,17.28,17.28,17.27,17.28,8950.0,15.1295,15.1295,15.1208,15.1295,8950.0
2016-01-21 13:10:00,17.3,17.33,17.3,17.33,2673.0,15.147,15.1733,15.147,15.1733,2673.0
2016-01-21 13:15:00,17.33,17.35,17.31,17.33,4991.0,15.1733,15.1908,15.1558,15.1733,4991.0
2016-01-21 13:20:00,17.33,17.36,17.32,17.36,7585.0,15.1733,15.1996,15.1645,15.1996,7585.0
2016-01-21 13:25:00,17.35,17.43,17.35,17.39,34156.0,15.1908,15.2609,15.1908,15.2258,34156.0
2016-01-21 13:30:00,17.39,17.43,17.38,17.42,10878.0,15.2258,15.2609,15.2171,15.2521,10878.0
2016-01-21 13:35:00,17.43,17.49,17.42,17.47,24638.0,15.2609,15.3134,15.2521,15.2959,24638.0
2016-01-21 13:40:00,17.48,17.48,17.47,17.48,4800.0,15.3046,15.3046,15.2959,15.3046,4800.0
2016-01-21 13:45:00,17.47,17.49,17.47,17.48,2543.0,15.2959,15.3134,15.2959,15.3046,2543.0
2016-01-21 13:50:00,17.48,17.52,17.48,17.52,6740.0,15.3046,15.3397,15.3046,15.3397,6740.0
2016-01-21 13:55:00,17.52,17.61,17.52,17.58,18675.0,15.3397,15.4185,15.3397,15.3922,18675.0
2016-01-21 14:00:00,17.58,17.6,17.56,17.56,6076.0,15.3922,15.4097,15.3747,15.3747,6076.0
2016-01-21 14:05:00,17.57,17.6,17.57,17.6,2346.0,15.3834,15.4097,15.3834,15.4097,2346.0
2016-01-21 14:10:00,17.59,17.6,17.49,17.51,9551.0,15.4009,15.4097,15.3134,15.3309,9551.0
2016-01-21 14:15:00,17.52,17.52,17.45,17.46,10493.0,15.3397,15.3397,15.2784,15.2871,10493.0
2016-01-21 14:20:00,17.46,17.53,17.46,17.49,3645.0,15.2871,15.3484,15.2871,15.3134,3645.0
2016-01-21 14:25:00,17.48,17.48,17.42,17.42,5464.0,15.3046,15.3046,15.2521,15.2521,5464.0
2016-01-21 14:30:00,17.41,17.45,17.41,17.45,2521.0,15.2433,15.2784,15.2433,15.2784,2521.0
2016-01-21 14:35:00,17.46,17.52,17.46,17.49,5300.0,15.2871,15.3397,15.2871,15.3134,5300.0
2016-01-21 14:40:00,17.53,17.54,17.53,17.54,2871.0,15.3484,15.3572,15.3484,15.3572,2871.0
2016-01-21 14:45:00,17.53,17.56,17.52,17.53,5000.0,15.3484,15.3747,15.3397,15.3484,5000.0
2016-01-21 14:50:00,17.53,17.54,17.51,17.52,5125.0,15.3484,15.3572,15.3309,15.3397,5125.0
2016-01-21 14:55:00,17.52,17.53,17.52,17.52,2672.0,15.3397,15.3484,15.3397,15.3397,2672.0
2016-01-21 15:00:00,17.5,17.5,17.48,17.5,2631.0,15.3221,15.3221,15.3046,15.3221,2631.0
2016-01-21 15:05:00,17.5,17.5,17.42,17.42,8180.0,15.3221,15.3221,15.2521,15.2521,8180.0
2016-01-21 15:10:00,17.43,17.46,17.43,17.45,3531.0,15.2609,15.2871,15.2609,15.2784,3531.0
2016-01-21 15:15:00,17.46,17.47,17.45,17.45,7086.0,15.2871,15.2959,15.2784,15.2784,7086.0
2016-01-21 15:20:00,17.45,17.47,17.45,17.46,4300.0,15.2784,15.2959,15.2784,15.2871,4300.0
2016-01-21 15:25:00,17.47,17.49,17.47,17.47,3100.0,15.2959,15.3134,15.2959,15.2959,3100.0
2016-01-21 15:30:00,17.48,17.49,17.47,17.48,4730.0,15.3046,15.3134,15.2959,15.3046,4730.0
2016-01-21 15:35:00,17.48,17.49,17.47,17.49,4311.0,15.3046,15.3134,15.2959,15.3134,4311.0
2016-01-21 15:40:00,17.5,17.53,17.5,17.52,9578.0,15.3221,15.3484,15.3221,15.3397,9578.0
2016-01-21 15:45:00,17.52,17.53,17.52,17.52,11192.0,15.3397,15.3484,15.3397,15.3397,11192.0
2016-01-21 15:50:00,17.51,17.51,17.48,17.48,12998.0,15.3309,15.3309,15.3046,15.3046,12998.0
2016-01-21 15:55:00,17.49,17.49,17.47,17.48,99108.0,15.3134,15.3134,15.2959,15.3046,99108.0
2016-01-22 09:30:00,17.28,17.44,17.28,17.41,44458.0,15.1295,15.2696,15.1295,15.2433,44458.0
2016-01-22 09:35:00,17.41,17.42,17.33,17.41,17481.0,15.2433,15.2521,15.1733,15.2433,17481.0
2016-01-22 09:40:00,17.38,17.39,17.32,17.37,18778.0,15.2171,15.2258,15.1645,15.2083,18778.0
2016-01-22 09:45:00,17.37,17.37,17.33,17.35,9525.0,15.2083,15.2083,15.1733,15.1908,9525.0
2016-01-22 09:50:00,17.38,17.51,17.38,17.51,13453.0,15.2171,15.3309,15.2171,15.3309,13453.0
2016-01-22 09:55:00,17.51,17.61,17.51,17.56,13637.0,15.3309,15.4185,15.3309,15.3747,13637.0
2016-01-22 10:00:00,17.56,17.57,17.52,17.56,4309.0,15.3747,15.3834,15.3397,15.3747,4309.0
2016-01-22 10:05:00,17.58,17.66,17.57,17.65,25348.0,15.3922,15.4622,15.3834,15.4535,25348.0
2016-01-22 10:10:00,17.64,17.79,17.64,17.79,47587.0,15.4447,15.5761,15.4447,15.5761,47587.0
2016-01-22 10:15:00,17.79,17.79,17.75,17.77,11297.0,15.5761,15.5761,15.541,15.5585,11297.0
2016-01-22 10:20:00,17.77,17.77,17.73,17.74,21087.0,15.5585,15.5585,15.5235,15.5323,21087.0
2016-01-22 10:25:00,17.73,17.83,17.72,17.83,32682.0,15.5235,15.6111,15.5148,15.6111,32682.0
2016-01-22 10:30:00,17.83,17.89,17.81,17.84,31157.0,15.6111,15.6636,15.5936,15.6198,31157.0
2016-01-22 10:35:00,17.85,17.95,17.85,17.86,29013.0,15.6286,15.7161,15.6286,15.6373,29013.0
2016-01-22 10:40:00,17.86,17.88,17.8,17.81,7766.0,15.6373,15.6549,15.5848,15.5936,7766.0
2016-01-22 10:45:00,17.82,17.84,17.79,17.79,10993.0,15.6023,15.6198,15.5761,15.5761,10993.0
2016-01-22 10:50:00,17.79,17.81,17.74,17.76,12404.0,15.5761,15.5936,15.5323,15.5498,12404.0
2016-01-22 10:55:00,17.74,17.8,17.69,17.7,16507.0,15.5323,15.5848,15.4885,15.4973,16507.0
2016-01-22 11:00:00,17.73,17.75,17.69,17.69,1900.0,15.5235,15.541,15.4885,15.4885,1900.0
2016-01-22 11:05:00,17.69,17.72,17.66,17.72,10632.0,15.4885,15.5148,15.4622,15.5148,10632.0
2016-01-22 11:10:00,17.72,17.72,17.67,17.67,14872.0,15.5148,15.5148,15.471,15.471,14872.0
2016-01-22 11:15:00,17.65,17.69,17.65,17.69,2505.0,15.4535,15.4885,15.4535,15.4885,2505.0
2016-01-22 11:20:00,17.7,17.75,17.7,17.72,8941.0,15.4973,15.541,15.4973,15.5148,8941.0
2016-01-22 11:25:00,17.71,17.71,17.64,17.67,10973.0,15.506,15.506,15.4447,15.471,10973.0
2016-01-22 11:30:00,17.66,17.66,17.58,17.61,13629.0,15.4622,15.4622,15.3922,15.4185,13629.0
2016-01-22 11:35:00,17.6,17.6,17.48,17.52,24195.0,15.4097,15.4097,15.3046,15.3397,24195.0
2016-01-22 11:40:00,17.52,17.52,17.45,17.45,12166.0,15.3397,15.3397,15.2784,15.2784,12166.0
2016-01-22 11:45:00,17.46,17.52,17.43,17.43,20677.0,15.2871,15.3397,15.2609,15.2609,20677.0
2016-01-22 11:50:00,17.44,17.53,17.44,17.51,6092.0,15.2696,15.3484,15.2696,15.3309,6092.0
2016-01-22 11:55:00,17.5,17.51,17.47,17.49,4657.0,15.3221,15.3309,15.2959,15.3134,4657.0
2016-01-22 12:00:00,17.5,17.54,17.48,17.51,4633.0,15.3221,15.3572,15.3046,15.3309,4633.0
2016-01-22 12:05:00,17.52,17.58,17.51,17.57,8716.0,15.3397,15.3922,15.3309,15.3834,8716.0
2016-01-22 12:10:00,17.57,17.62,17.55,17.62,9329.0,15.3834,15.4272,15.3659,15.4272,9329.0
2016-01-22 12:15:00,17.61,17.61,17.56,17.61,7591.0,15.4185,15.4185,15.3747,15.4185,7591.0
2016-01-22 12:20:00,17.62,17.66,17.61,17.61,2341.0,15.4272,15.4622,15.4185,15.4185,2341.0
2016-01-22 12:25:00,17.62,17.64,17.53,17.58,9909.0,15.4272,15.4447,15.3484,15.3922,9909.0
2016-01-22 12:30:00,17.57,17.58,17.56,17.58,5031.0,15.3834,15.3922,15.3747,15.3922,5031.0
2016-01-22 12:35:00,17.57,17.59,17.56,17.57,8447.0,15.3834,15.4009,15.3747,15.3834,8447.0
2016-01-22 12:40:00,17.57,17.58,17.57,17.58,4558.0,15.3834,15.3922,15.3834,15.3922,4558.0
2016-01-22 12:45:00,17.58,17.59,17.55,17.57,7950.0,15.3922,15.4009,15.3659,15.3834,7950.0
2016-01-22 12:50:00,17.57,17.6,17.57,17.58,4860.0,15.3834,15.4097,15.3834,15.3922,4860.0
2016-01-22 12:55:00,17.59,17.62,17.59,17.61,3800.0,15.4009,15.4272,15.4009,15.4185,3800.0
2016-01-22 13:00:00,17.61,17.67,17.61,17.62,14963.0,15.4185,15.471,15.4185,15.4272,14963.0
2016-01-22 13:05:00,17.62,17.63,17.61,17.61,3641.0,15.4272,15.436,15.4185,15.4185,3641.0
2016-01-22 13:10:00,17.61,17.61,17.59,17.59,12399.0,15.4185,15.4185,15.4009,15.4009,12399.0
2016-01-22 13:15:00,17.58,17.58,17.56,17.56,4474.0,15.3922,15.3922,15.3747,15.3747,4474.0
2016-01-22 13:20:00,17.55,17.57,17.53,17.53,5222.0,15.3659,15.3834,15.3484,15.3484,5222.0
2016-01-22 13:25:00,17.54,17.54,17.5,17.5,7491.0,15.3572,15.3572,15.3221,15.3221,7491.0
2016-01-22 13:30:00,17.5,17.54,17.5,17.5,5848.0,15.3221,15.3572,15.3221,15.3221,5848.0
2016-01-22 13:35:00,17.51,17.51,17.51,17.51,669.0,15.3309,15.3309,15.3309,15.3309,669.0
2016-01-22 13:40:00,17.52,17.53,17.5,17.5,13404.0,15.3397,15.3484,15.3221,15.3221,13404.0
2016-01-22 13:45:00,17.51,17.57,17.51,17.56,6015.0,15.3309,15.3834,15.3309,15.3747,6015.0
2016-01-22 13:50:00,17.57,17.6,17.57,17.6,1154.0,15.3834,15.4097,15.3834,15.4097,1154.0
2016-01-22 13:55:00,17.63,17.64,17.59,17.62,9840.0,15.436,15.4447,15.4009,15.4272,9840.0
2016-01-22 14:00:00,17.62,17.63,17.61,17.62,6572.0,15.4272,15.436,15.4185,15.4272,6572.0
2016-01-22 14:05:00,17.63,17.66,17.63,17.65,5762.0,15.436,15.4622,15.436,15.4535,5762.0
2016-01-22 14:10:00,17.66,17.69,17.66,17.69,18186.0,15.4622,15.4885,15.4622,15.4885,18186.0
2016-01-22 14:15:00,17.68,17.7,17.67,17.67,8194.0,15.4797,15.4973,15.471,15.471,8194.0
2016-01-22 14:20:00,17.67,17.67,17.59,17.59,14803.0,15.471,15.471,15.4009,15.4009,14803.0
2016-01-22 14:25:00,17.59,17.6,17.59,17.59,2966.0,15.4009,15.4097,15.4009,15.4009,2966.0
2016-01-22 14:30:00,17.58,17.59,17.56,17.59,20464.0,15.3922,15.4009,15.3747,15.4009,20464.0
2016-01-22 14:35:00,17.6,17.63,17.6,17.61,7034.0,15.4097,15.436,15.4097,15.4185,7034.0
2016-01-22 14:40:00,17.6,17.6,17.58,17.58,3392.0,15.4097,15.4097,15.3922,15.3922,3392.0
2016-01-22 14:45:00,17.58,17.58,17.58,17.58,2142.0,15.3922,15.3922,15.3922,15.3922,2142.0
2016-01-22 14:50:00,17.58,17.61,17.58,17.61,4805.0,15.3922,15.4185,15.3922,15.4185,4805.0
2016-01-22 14:55:00,17.62,17.63,17.6,17.63,3400.0,15.4272,15.436,15.4097,15.436,3400.0
2016-01-22 15:00:00,17.64,17.66,17.64,17.64,5555.0,15.4447,15.4622,15.4447,15.4447,5555.0
2016-01-22 15:05:00,17.64,17.67,17.64,17.64,9587.0,15.4447,15.471,15.4447,15.4447,9587.0
2016-01-22 15:10:00,17.64,17.65,17.63,17.63,10751.0,15.4447,15.4535,15.436,15.436,10751.0
2016-01-22 15:15:00,17.64,17.66,17.64,17.65,3200.0,15.4447,15.4622,15.4447,15.4535,3200.0
2016-01-22 15:20:00,17.65,17.67,17.65,17.67,4600.0,15.4535,15.471,15.4535,15.471,4600.0
2016-01-22 15:25:00,17.66,17.66,17.66,17.66,4654.0,15.4622,15.4622,15.4622,15.4622,4654.0
2016-01-22 15:30:00,17.66,17.67,17.66,17.67,1200.0,15.4622,15.471,15.4622,15.471,1200.0
2016-01-22 15:35:00,17.68,17.72,17.68,17.72,39383.0,15.4797,15.5148,15.4797,15.5148,39383.0
2016-01-22 15:40:00,17.72,17.72,17.68,17.69,32775.0,15.5148,15.5148,15.4797,15.4885,32775.0
2016-01-22 15:45:00,17.69,17.69,17.67,17.67,23425.0,15.4885,15.4885,15.471,15.471,23425.0
2016-01-22 15:50:00,17.67,17.68,17.67,17.67,5428.0,15.471,15.4797,15.471,15.471,5428.0
2016-01-22 15:55:00,17.67,17.71,17.67,17.68,39578.0,15.471,15.506,15.471,15.4797,39578.0
2016-01-25 09:30:00,18.02,18.02,17.88,17.95,46930.0,15.7774,15.7774,15.6549,15.7161,46930.0
2016-01-25 09:35:00,17.93,17.99,17.92,17.99,10155.0,15.6986,15.7512,15.6899,15.7512,10155.0
2016-01-25 09:40:00,17.98,18.07,17.98,18.06,26913.0,15.7424,15.8212,15.7424,15.8125,26913.0
2016-01-25 09:45:00,18.06,18.07,17.97,17.97,12789.0,15.8125,15.8212,15.7337,15.7337,12789.0
2016-01-25 09:50:00,17.99,18.08,17.99,18.07,21547.0,15.7512,15.83,15.7512,15.8212,21547.0
2016-01-25 09:55:00,18.08,18.09,18.04,18.04,31735.0,15.83,15.8387,15.7949,15.7949,31735.0
2016-01-25 10:00:00,18.04,18.07,18.02,18.03,22666.0,15.7949,15.8212,15.7774,15.7862,22666.0
2016-01-25 10:05:00,18.02,18.06,18.01,18.05,22439.0,15.7774,15.8125,15.7687,15.8037,22439.0
2016-01-25 10:10:00,18.04,18.04,17.97,17.97,7540.0,15.7949,15.7949,15.7337,15.7337,7540.0
2016-01-25 10:15:00,17.96,18.04,17.95,18.01,13712.0,15.7249,15.7949,15.7161,15.7687,13712.0
2016-01-25 10:20:00,18.0,18.0,17.95,17.95,4473.0,15.7599,15.7599,15.7161,15.7161,4473.0
2016-01-25 10:25:00,17.95,18.0,17.95,17.95,13084.0,15.7161,15.7599,15.7161,15.7161,13084.0
2016-01-25 10:30:00,17.96,17.98,17.94,17.96,10580.0,15.7249,15.7424,15.7074,15.7249,10580.0
2016-01-25 10:35:00,17.95,17.97,17.93,17.94,9538.0,15.7161,15.7337,15.6986,15.7074,9538.0
2016-01-25 10:40:00,17.93,17.96,17.93,17.96,3742.0,15.6986,15.7249,15.6986,15.7249,3742.0
2016-01-25 10:45:00,17.96,17.99,17.96,17.97,3144.0,15.7249,15.7512,15.7249,15.7337,3144.0
2016-01-25 10:50:00,17.97,17.98,17.91,17.91,6795.0,15.7337,15.7424,15.6811,15.6811,6795.0
2016-01-25 10:55:00,17.91,17.95,17.91,17.93,12081.0,15.6811,15.7161,15.6811,15.6986,12081.0
2016-01-25 11:00:00,17.93,17.93,17.9,17.93,3457.0,15.6986,15.6986,15.6724,15.6986,3457.0
2016-01-25 11:05:00,17.94,17.94,17.87,17.89,4114.0,15.7074,15.7074,15.6461,15.6636,4114.0
2016-01-25 11:10:00,17.88,17.88,17.82,17.85,22717.0,15.6549,15.6549,15.6023,15.6286,22717.0
2016-01-25 11:15:00,17.84,17.85,17.83,17.83,6153.0,15.6198,15.6286,15.6111,15.6111,6153.0
2016-01-25 11:20:00,17.84,17.88,17.84,17.86,35793.0,15.6198,15.6549,15.6198,15.6373,35793.0
2016-01-25 11:25:00,17.88,17.93,17.88,17.93,5700.0,15.6549,15.6986,15.6549,15.6986,5700.0
2016-01-25 11:30:00,17.92,17.93,17.91,17.91,2415.0,15.6899,15.6986,15.6811,15.6811,2415.0
2016-01-25 11:35:00,17.9,17.91,17.87,17.87,3730.0,15.6724,15.6811,15.6461,15.6461,3730.0
2016-01-25 11:40:00,17.9,17.9,17.87,17.9,2832.0,15.6724,15.6724,15.6461,15.6724,2832.0
2016-01-25 11:45:00,17.92,17.94,17.92,17.94,6675.0,15.6899,15.7074,15.6899,15.7074,6675.0
2016-01-25 11:50:00,17.95,18.01,17.94,17.95,17097.0,15.7161,15.7687,15.7074,15.7161,17097.0
2016-01-25 11:55:00,17.96,18.03,17.94,18.02,10189.0,15.7249,15.7862,15.7074,15.7774,10189.0
2016-01-25 12:00:00,18.03,18.03,17.99,18.0,10631.0,15.7862,15.7862,15.7512,15.7599,10631.0
2016-01-25 12:05:00,18.0,18.04,18.0,18.04,1600.0,15.7599,15.7949,15.7599,15.7949,1600.0
2016-01-25 12:10:00,18.03,18.04,18.02,18.03,3000.0,15.7862,15.7949,15.7774,15.7862,3000.0
2016-01-25 12:15:00,18.01,18.01,17.98,18.01,4713.0,15.7687,15.7687,15.7424,15.7687,4713.0
2016-01-25 12:20:00,18.01,18.02,18.0,18.02,1800.0,15.7687,15.7774,15.7599,15.7774,1800.0
2016-01-25 12:25:00,18.03,18.04,18.02,18.04,1800.0,15.7862,15.7949,15.7774,15.7949,1800.0
2016-01-25 12:30:00,18.04,18.04,18.02,18.03,2025.0,15.7949,15.7949,15.7774,15.7862,2025.0
2016-01-25 12:35:00,18.03,18.04,18.03,18.04,1942.0,15.7862,15.7949,15.7862,15.7949,1942.0
2016-01-25 12:40:00,18.05,18.05,18.02,18.03,12071.0,15.8037,15.8037,15.7774,15.7862,12071.0
2016-01-25 12:45:00,18.02,18.03,18.01,18.02,7005.0,15.7774,15.7862,15.7687,15.7774,7005.0
2016-01-25 12:50:00,18.02,18.02,17.99,18.0,3327.0,15.7774,15.7774,15.7512,15.7599,3327.0
2016-01-25 12:55:00,18.0,18.03,17.99,18.01,7228.0,15.7599,15.7862,15.7512,15.7687,7228.0
2016-01-25 13:00:00,18.01,18.01,18.0,18.0,6108.0,15.7687,15.7687,15.7599,15.7599,6108.0
2016-01-25 13:05:00,18.0,18.01,17.94,17.96,25123.0,15.7599,15.7687,15.7074,15.7249,25123.0
2016-01-25 13:10:00,17.97,17.97,17.9,17.94,21885.0,15.7337,15.7337,15.6724,15.7074,21885.0
2016-01-25 13:15:00,17.94,17.94,17.93,17.94,2630.0,15.7074,15.7074,15.6986,15.7074,2630.0
2016-01-25 13:20:00,17.94,17.98,17.94,17.97,5004.0,15.7074,15.7424,15.7074,15.7337,5004.0
2016-01-25 13:25:00,17.96,17.96,17.91,17.91,2499.0,15.7249,15.7249,15.6811,15.6811,2499.0
2016-01-25 13:30:00,17.91,17.91,17.86,17.9,6487.0,15.6811,15.6811,15.6373,15.6724,6487.0
2016-01-25 13:35:00,17.9,17.91,17.89,17.9,8201.0,15.6724,15.6811,15.6636,15.6724,8201.0
2016-01-25 13:40:00,17.89,17.89,17.88,17.88,1600.0,15.6636,15.6636,15.6549,15.6549,1600.0
2016-01-25 13:45:00,17.88,17.88,17.84,17.84,1600.0,15.6549,15.6549,15.6198,15.6198,1600.0
2016-01-25 13:50:00,17.83,17.83,17.82,17.82,1669.0,15.6111,15.6111,15.6023,15.6023,1669.0
2016-01-25 13:55:00,17.82,17.86,17.82,17.85,3574.0,15.6023,15.6373,15.6023,15.6286,3574.0
2016-01-25 14:00:00,17.86,17.88,17.86,17.88,318.0,15.6373,15.6549,15.6373,15.6549,318.0
2016-01-25 14:05:00,17.89,17.91,17.89,17.91,1300.0,15.6636,15.6811,15.6636,15.6811,1300.0
2016-01-25 14:10:00,17.93,17.93,17.91,17.91,800.0,15.6986,15.6986,15.6811,15.6811,800.0
2016-01-25 14:15:00,17.9,17.93,17.9,17.93,3628.0,15.6724,15.6986,15.6724,15.6986,3628.0
2016-01-25 14:20:00,17.94,17.94,17.91,17.92,2119.0,15.7074,15.7074,15.6811,15.6899,2119.0
2016-01-25 14:25:00,17.92,17.93,17.92,17.93,1780.0,15.6899,15.6986,15.6899,15.6986,1780.0
2016-01-25 14:30:00,17.94,17.94,17.92,17.93,3290.0,15.7074,15.7074,15.6899,15.6986,3290.0
2016-01-25 14:35:00,17.92,17.95,17.92,17.95,4395.0,15.6899,15.7161,15.6899,15.7161,4395.0
2016-01-25 14:40:00,17.96,17.96,17.88,17.88,2900.0,15.7249,15.7249,15.6549,15.6549,2900.0
2016-01-25 14:45:00,17.88,17.88,17.85,17.85,1895.0,15.6549,15.6549,15.6286,15.6286,1895.0
2016-01-25 14:50:00,17.85,17.9,17.85,17.87,17922.0,15.6286,15.6724,15.6286,15.6461,17922.0
2016-01-25 14:55:00,17.88,17.89,17.88,17.89,1186.0,15.6549,15.6636,15.6549,15.6636,1186.0
2016-01-25 15:00:00,17.9,17.93,17.9,17.93,2086.0,15.6724,15.6986,15.6724,15.6986,2086.0
2016-01-25 15:05:00,17.94,17.94,17.9,17.9,2103.0,15.7074,15.7074,15.6724,15.6724,2103.0
2016-01-25 15:10:00,17.9,17.9,17.89,17.9,3482.0,15.6724,15.6724,15.6636,15.6724,3482.0
2016-01-25 15:15:00,17.91,17.91,17.9,17.91,3326.0,15.6811,15.6811,15.6724,15.6811,3326.0
2016-01-25 15:20:00,17.91,17.91,17.89,17.89,3600.0,15.6811,15.6811,15.6636,15.6636,3600.0
2016-01-25 15:25:00,17.88,17.88,17.78,17.78,22322.0,15.6549,15.6549,15.5673,15.5673,22322.0
2016-01-25 15:30:00,17.78,17.8,17.76,17.78,9855.0,15.5673,15.5848,15.5498,15.5673,9855.0
2016-01-25 15:35:00,17.78,17.79,17.76,17.79,13252.0,15.5673,15.5761,15.5498,15.5761,13252.0
2016-01-25 15:40:00,17.78,17.87,17.78,17.86,10718.0,15.5673,15.6461,15.5673,15.6373,10718.0
2016-01-25 15:45:00,17.86,17.87,17.84,17.84,11025.0,15.6373,15.6461,15.6198,15.6198,11025.0
2016-01-25 15:50:00,17.84,17.84,17.81,17.84,26477.0,15.6198,15.6198,15.5936,15.6198,26477.0
2016-01-25 15:55:00,17.84,18.02,17.83,17.97,268853.0,15.6198,15.7774,15.6111,15.7337,268853.0
2016-01-26 09:30:00,18.09,18.25,18.09,18.25,69600.0,15.8387,15.9788,15.8387,15.9788,69600.0
2016-01-26 09:35:00,18.25,18.25,18.13,18.19,40166.0,15.9788,15.9788,15.8737,15.9263,40166.0
2016-01-26 09:40:00,18.19,18.27,18.19,18.26,42418.0,15.9263,15.9963,15.9263,15.9876,42418.0
2016-01-26 09:45:00,18.27,18.28,18.26,18.26,9242.0,15.9963,16.0051,15.9876,15.9876,9242.0
2016-01-26 09:50:00,18.26,18.34,18.26,18.33,27126.0,15.9876,16.0576,15.9876,16.0489,27126.0
2016-01-26 09:55:00,18.34,18.36,18.32,18.35,12404.0,16.0576,16.0751,16.0401,16.0664,12404.0
2016-01-26 10:00:00,18.35,18.36,18.32,18.36,11504.0,16.0664,16.0751,16.0401,16.0751,11504.0
2016-01-26 10:05:00,18.36,18.43,18.36,18.41,16319.0,16.0751,16.1364,16.0751,16.1189,16319.0
2016-01-26 10:10:00,18.42,18.44,18.41,18.42,13871.0,16.1277,16.1452,16.1189,16.1277,13871.0
2016-01-26 10:15:00,18.42,18.45,18.42,18.43,15464.0,16.1277,16.1539,16.1277,16.1364,15464.0
2016-01-26 10:20:00,18.44,18.47,18.43,18.45,6741.0,16.1452,16.1714,16.1364,16.1539,6741.0
2016-01-26 10:25:00,18.45,18.47,18.43,18.47,9977.0,16.1539,16.1714,16.1364,16.1714,9977.0
2016-01-26 10:30:00,18.48,18.49,18.46,18.48,10019.0,16.1802,16.1889,16.1627,16.1802,10019.0
2016-01-26 10:35:00,18.49,18.58,18.49,18.58,16539.0,16.1889,16.2677,16.1889,16.2677,16539.0
2016-01-26 10:40:00,18.58,18.62,18.55,18.62,47607.0,16.2677,16.3028,16.2415,16.3028,47607.0
2016-01-26 10:45:00,18.61,18.61,18.45,18.49,20051.0,16.294,16.294,16.1539,16.1889,20051.0
2016-01-26 10:50:00,18.48,18.51,18.48,18.51,6526.0,16.1802,16.2065,16.1802,16.2065,6526.0
2016-01-26 10:55:00,18.52,18.6,18.52,18.59,9153.0,16.2152,16.2853,16.2152,16.2765,9153.0
2016-01-26 11:00:00,18.59,18.62,18.59,18.61,10410.0,16.2765,16.3028,16.2765,16.294,10410.0
2016-01-26 11:05:00,18.61,18.61,18.56,18.57,12939.0,16.294,16.294,16.2502,16.259,12939.0
2016-01-26 11:10:00,18.56,18.65,18.56,18.64,22810.0,16.2502,16.329,16.2502,16.3203,22810.0
2016-01-26 11:15:00,18.64,18.68,18.64,18.66,25681.0,16.3203,16.3553,16.3203,16.3378,25681.0
2016-01-26 11:20:00,18.65,18.66,18.59,18.64,27225.0,16.329,16.3378,16.2765,16.3203,27225.0
2016-01-26 11:25:00,18.63,18.67,18.63,18.66,10093.0,16.3115,16.3465,16.3115,16.3378,10093.0
2016-01-26 11:30:00,18.66,18.67,18.64,18.65,10666.0,16.3378,16.3465,16.3203,16.329,10666.0
2016-01-26 11:35:00,18.65,18.67,18.64,18.67,17899.0,16.329,16.3465,16.3203,16.3465,17899.0
2016-01-26 11:40:00,18.67,18.67,18.65,18.66,12831.0,16.3465,16.3465,16.329,16.3378,12831.0
2016-01-26 11:45:00,18.66,18.67,18.66,18.66,6121.0,16.3378,16.3465,16.3378,16.3378,6121.0
2016-01-26 11:50:00,18.66,18.7,18.66,18.68,19000.0,16.3378,16.3728,16.3378,16.3553,19000.0
2016-01-26 11:55:00,18.68,18.69,18.67,18.67,6993.0,16.3553,16.3641,16.3465,16.3465,6993.0
2016-01-26 12:00:00,18.67,18.69,18.67,18.69,16812.0,16.3465,16.3641,16.3465,16.3641,16812.0
2016-01-26 12:05:00,18.7,18.7,18.67,18.68,8482.0,16.3728,16.3728,16.3465,16.3553,8482.0
2016-01-26 12:10:00,18.69,18.71,18.69,18.7,7600.0,16.3641,16.3816,16.3641,16.3728,7600.0
2016-01-26 12:15:00,18.7,18.72,18.7,18.72,5369.0,16.3728,16.3903,16.3728,16.3903,5369.0
2016-01-26 12:20:00,18.72,18.73,18.7,18.73,16226.0,16.3903,16.3991,16.3728,16.3991,16226.0
2016-01-26 12:25:00,18.72,18.74,18.72,18.74,7094.0,16.3903,16.4078,16.3903,16.4078,7094.0
2016-01-26 12:30:00,18.73,18.75,18.72,18.75,14562.0,16.3991,16.4166,16.3903,16.4166,14562.0
2016-01-26 12:35:00,18.76,18.79,18.76,18.77,11384.0,16.4253,16.4516,16.4253,16.4341,11384.0
2016-01-26 12:40:00,18.77,18.79,18.76,18.79,20354.0,16.4341,16.4516,16.4253,16.4516,20354.0
2016-01-26 12:45:00,18.79,18.81,18.77,18.78,8663.0,16.4516,16.4691,16.4341,16.4429,8663.0
2016-01-26 12:50:00,18.78,18.78,18.75,18.75,4705.0,16.4429,16.4429,16.4166,16.4166,4705.0
2016-01-26 12:55:00,18.74,18.74,18.68,18.69,10772.0,16.4078,16.4078,16.3553,16.3641,10772.0
2016-01-26 13:00:00,18.69,18.77,18.69,18.77,8466.0,16.3641,16.4341,16.3641,16.4341,8466.0
2016-01-26 13:05:00,18.76,18.76,18.73,18.74,9490.0,16.4253,16.4253,16.3991,16.4078,9490.0
2016-01-26 13:10:00,18.74,18.77,18.73,18.73,12494.0,16.4078,16.4341,16.3991,16.3991,12494.0
2016-01-26 13:15:00,18.74,18.76,18.74,18.76,12590.0,16.4078,16.4253,16.4078,16.4253,12590.0
2016-01-26 13:20:00,18.77,18.77,18.74,18.76,12279.0,16.4341,16.4341,16.4078,16.4253,12279.0
2016-01-26 13:25:00,18.76,18.76,18.73,18.75,10825.0,16.4253,16.4253,16.3991,16.4166,10825.0
2016-01-26 13:30:00,18.75,18.75,18.7,18.71,11585.0,16.4166,16.4166,16.3728,16.3816,11585.0
2016-01-26 13:35:00,18.72,18.74,18.72,18.73,11123.0,16.3903,16.4078,16.3903,16.3991,11123.0
2016-01-26 13:40:00,18.73,18.74,18.71,18.73,26296.0,16.3991,16.4078,16.3816,16.3991,26296.0
2016-01-26 13:45:00,18.74,18.74,18.72,18.73,14235.0,16.4078,16.4078,16.3903,16.3991,14235.0
2016-01-26 13:50:00,18.73,18.74,18.7,18.7,8852.0,16.3991,16.4078,16.3728,16.3728,8852.0
2016-01-26 13:55:00,18.7,18.71,18.67,18.68,7498.0,16.3728,16.3816,16.3465,16.3553,7498.0
2016-01-26 14:00:00,18.67,18.69,18.67,18.68,3500.0,16.3465,16.3641,16.3465,16.3553,3500.0
2016-01-26 14:05:00,18.69,18.69,18.68,18.69,3500.0,16.3641,16.3641,16.3553,16.3641,3500.0
2016-01-26 14:10:00,18.69,18.7,18.69,18.7,1000.0,16.3641,16.3728,16.3641,16.3728,1000.0
2016-01-26 14:15:00,18.69,18.76,18.69,18.76,22233.0,16.3641,16.4253,16.3641,16.4253,22233.0
2016-01-26 14:20:00,18.77,18.82,18.77,18.79,32355.0,16.4341,16.4779,16.4341,16.4516,32355.0
2016-01-26 14:25:00,18.79,18.8,18.72,18.72,20370.0,16.4516,16.4604,16.3903,16.3903,20370.0
2016-01-26 14:30:00,18.73,18.73,18.67,18.67,9108.0,16.3991,16.3991,16.3465,16.3465,9108.0
2016-01-26 14:35:00,18.68,18.69,18.67,18.67,12393.0,16.3553,16.3641,16.3465,16.3465,12393.0
2016-01-26 14:40:00,18.68,18.74,18.67,18.74,9026.0,16.3553,16.4078,16.3465,16.4078,9026.0
2016-01-26 14:45:00,18.74,18.75,18.73,18.75,11170.0,16.4078,16.4166,16.3991,16.4166,11170.0
2016-01-26 14:50:00,18.74,18.74,18.69,18.71,9290.0,16.4078,16.4078,16.3641,16.3816,9290.0
2016-01-26 14:55:00,18.73,18.73,18.7,18.72,12546.0,16.3991,16.3991,16.3728,16.3903,12546.0
2016-01-26 15:00:00,18.71,18.72,18.69,18.7,5763.0,16.3816,16.3903,16.3641,16.3728,5763.0
2016-01-26 15:05:00,18.69,18.74,18.68,18.71,13728.0,16.3641,16.4078,16.3553,16.3816,13728.0
2016-01-26 15:10:00,18.71,18.74,18.71,18.74,3750.0,16.3816,16.4078,16.3816,16.4078,3750.0
2016-01-26 15:15:00,18.73,18.73,18.68,18.68,36528.0,16.3991,16.3991,16.3553,16.3553,36528.0
2016-01-26 15:20:00,18.68,18.68,18.64,18.67,24715.0,16.3553,16.3553,16.3203,16.3465,24715.0
2016-01-26 15:25:00,18.68,18.69,18.65,18.67,12822.0,16.3553,16.3641,16.329,16.3465,12822.0
2016-01-26 15:30:00,18.67,18.7,18.66,18.69,16006.0,16.3465,16.3728,16.3378,16.3641,16006.0
2016-01-26 15:35:00,18.69,18.72,18.68,18.72,28630.0,16.3641,16.3903,16.3553,16.3903,28630.0
2016-01-26 15:40:00,18.73,18.73,18.7,18.7,73633.0,16.3991,16.3991,16.3728,16.3728,73633.0
2016-01-26 15:45:00,18.7,18.73,18.7,18.73,9670.0,16.3728,16.3991,16.3728,16.3991,9670.0
2016-01-26 15:50:00,18.73,18.77,18.72,18.74,75801.0,16.3991,16.4341,16.3903,16.4078,75801.0
2016-01-26 15:55:00,18.75,18.78,18.73,18.77,134407.0,16.4166,16.4429,16.3991,16.4341,134407.0
2016-01-27 09:30:00,18.7,18.73,18.56,18.67,38816.0,16.3728,16.3991,16.2502,16.3465,38816.0
2016-01-27 09:35:00,18.68,18.81,18.66,18.81,42174.0,16.3553,16.4691,16.3378,16.4691,42174.0
2016-01-27 09:40:00,18.82,18.85,18.75,18.84,21799.0,16.4779,16.5041,16.4166,16.4954,21799.0
2016-01-27 09:45:00,18.85,18.9,18.8,18.81,34625.0,16.5041,16.5479,16.4604,16.4691,34625.0
2016-01-27 09:50:00,18.81,18.81,18.74,18.79,21315.0,16.4691,16.4691,16.4078,16.4516,21315.0
2016-01-27 09:55:00,18.78,18.78,18.73,18.73,7890.0,16.4429,16.4429,16.3991,16.3991,7890.0
2016-01-27 10:00:00,18.73,18.73,18.61,18.64,21300.0,16.3991,16.3991,16.294,16.3203,21300.0
2016-01-27 10:05:00,18.65,18.67,18.62,18.63,7755.0,16.329,16.3465,16.3028,16.3115,7755.0
2016-01-27 10:10:00,18.63,18.63,18.58,18.59,14126.0,16.3115,16.3115,16.2677,16.2765,14126.0
2016-01-27 10:15:00,18.58,18.74,18.58,18.72,19568.0,16.2677,16.4078,16.2677,16.3903,19568.0
2016-01-27 10:20:00,18.72,18.77,18.71,18.76,29185.0,16.3903,16.4341,16.3816,16.4253,29185.0
2016-01-27 10:25:00,18.73,18.76,18.67,18.7,7116.0,16.3991,16.4253,16.3465,16.3728,7116.0
2016-01-27 10:30:00,18.71,18.73,18.67,18.71,15828.0,16.3816,16.3991,16.3465,16.3816,15828.0
2016-01-27 10:35:00,18.72,18.76,18.7,18.76,19316.0,16.3903,16.4253,16.3728,16.4253,19316.0
2016-01-27 10:40:00,18.77,18.8,18.76,18.77,12345.0,16.4341,16.4604,16.4253,16.4341,12345.0
2016-01-27 10:45:00,18.77,18.77,18.72,18.74,10290.0,16.4341,16.4341,16.3903,16.4078,10290.0
2016-01-27 10:50:00,18.74,18.75,18.72,18.72,6660.0,16.4078,16.4166,16.3903,16.3903,6660.0
2016-01-27 10:55:00,18.73,18.75,18.68,18.71,16178.0,16.3991,16.4166,16.3553,16.3816,16178.0
2016-01-27 11:00:00,18.72,18.72,18.69,18.7,17072.0,16.3903,16.3903,16.3641,16.3728,17072.0
2016-01-27 11:05:00,18.7,18.72,18.69,18.71,10173.0,16.3728,16.3903,16.3641,16.3816,10173.0
2016-01-27 11:10:00,18.7,18.7,18.67,18.67,8024.0,16.3728,16.3728,16.3465,16.3465,8024.0
2016-01-27 11:15:00,18.68,18.75,18.67,18.75,8818.0,16.3553,16.4166,16.3465,16.4166,8818.0
2016-01-27 11:20:00,18.78,18.84,18.77,18.84,15804.0,16.4429,16.4954,16.4341,16.4954,15804.0
2016-01-27 11:25:00,18.84,18.91,18.83,18.91,32267.0,16.4954,16.5567,16.4866,16.5567,32267.0
2016-01-27 11:30:00,18.91,18.95,18.9,18.95,29522.0,16.5567,16.5917,16.5479,16.5917,29522.0
2016-01-27 11:35:00,18.96,19.0,18.96,19.0,17874.0,16.6004,16.6355,16.6004,16.6355,17874.0
2016-01-27 11:40:00,19.01,19.03,18.99,19.02,25758.0,16.6442,16.6617,16.6267,16.653,25758.0
2016-01-27 11:45:00,19.03,19.03,18.98,18.99,12250.0,16.6617,16.6617,16.618,16.6267,12250.0
2016-01-27 11:50:00,18.99,19.0,18.96,18.97,14622.0,16.6267,16.6355,16.6004,16.6092,14622.0
2016-01-27 11:55:00,18.97,18.99,18.97,18.98,6936.0,16.6092,16.6267,16.6092,16.618,6936.0
2016-01-27 12:00:00,18.98,18.98,18.91,18.96,26105.0,16.618,16.618,16.5567,16.6004,26105.0
2016-01-27 12:05:00,18.95,18.97,18.94,18.94,6996.0,16.5917,16.6092,16.5829,16.5829,6996.0
2016-01-27 12:10:00,18.95,19.02,18.95,19.02,8370.0,16.5917,16.653,16.5917,16.653,8370.0
2016-01-27 12:15:00,19.01,19.06,19.01,19.05,10481.0,16.6442,16.688,16.6442,16.6792,10481.0
2016-01-27 12:20:00,19.05,19.05,18.98,19.03,6245.0,16.6792,16.6792,16.618,16.6617,6245.0
2016-01-27 12:25:00,19.03,19.05,19.0,19.01,12661.0,16.6617,16.6792,16.6355,16.6442,12661.0
2016-01-27 12:30:00,19.01,19.01,18.95,18.96,10835.0,16.6442,16.6442,16.5917,16.6004,10835.0
2016-01-27 12:35:00,18.95,18.97,18.91,18.95,9640.0,16.5917,16.6092,16.5567,16.5917,9640.0
2016-01-27 12:40:00,18.95,18.99,18.95,18.97,6999.0,16.5917,16.6267,16.5917,16.6092,6999.0
2016-01-27 12:45:00,18.97,19.03,18.96,19.03,17691.0,16.6092,16.6617,16.6004,16.6617,17691.0
2016-01-27 12:50:00,19.04,19.04,19.0,19.0,6602.0,16.6705,16.6705,16.6355,16.6355,6602.0
2016-01-27 12:55:00,19.0,19.02,19.0,19.0,12515.0,16.6355,16.653,16.6355,16.6355,12515.0
2016-01-27 13:00:00,19.0,19.0,18.98,18.99,3764.0,16.6355,16.6355,16.618,16.6267,3764.0
2016-01-27 13:05:00,18.98,18.98,18.93,18.93,3700.0,16.618,16.618,16.5742,16.5742,3700.0
2016-01-27 13:10:00,18.92,18.96,18.92,18.96,6108.0,16.5654,16.6004,16.5654,16.6004,6108.0
2016-01-27 13:15:00,18.97,18.99,18.93,18.93,6165.0,16.6092,16.6267,16.5742,16.5742,6165.0
2016-01-27 13:20:00,18.93,18.93,18.83,18.83,19942.0,16.5742,16.5742,16.4866,16.4866,19942.0
2016-01-27 13:25:00,18.84,18.85,18.82,18.83,11697.0,16.4954,16.5041,16.4779,16.4866,11697.0
2016-01-27 13:30:00,18.81,18.84,18.81,18.84,3395.0,16.4691,16.4954,16.4691,16.4954,3395.0
2016-01-27 13:35:00,18.84,18.84,18.82,18.84,5600.0,16.4954,16.4954,16.4779,16.4954,5600.0
2016-01-27 13:40:00,18.84,18.85,18.8,18.8,7400.0,16.4954,16.5041,16.4604,16.4604,7400.0
2016-01-27 13:45:00,18.8,18.85,18.8,18.82,13805.0,16.4604,16.5041,16.4604,16.4779,13805.0
2016-01-27 13:50:00,18.82,18.83,18.8,18.83,13900.0,16.4779,16.4866,16.4604,16.4866,13900.0
2016-01-27 13:55:00,18.83,18.94,18.83,18.91,6652.0,16.4866,16.5829,16.4866,16.5567,6652.0
2016-01-27 14:00:00,18.94,19.0,18.91,18.91,16000.0,16.5829,16.6355,16.5567,16.5567,16000.0
2016-01-27 14:05:00,18.97,19.1,18.97,19.01,30542.0,16.6092,16.723,16.6092,16.6442,30542.0
2016-01-27 14:10:00,19.02,19.07,18.99,19.06,72827.0,16.653,16.6968,16.6267,16.688,72827.0
2016-01-27 14:15:00,19.07,19.07,18.96,18.98,16911.0,16.6968,16.6968,16.6004,16.618,16911.0
2016-01-27 14:20:00,18.98,19.0,18.92,18.94,21125.0,16.618,16.6355,16.5654,16.5829,21125.0
2016-01-27 14:25:00,18.93,19.02,18.91,18.99,20052.0,16.5742,16.653,16.5567,16.6267,20052.0
2016-01-27 14:30:00,18.99,19.02,18.93,19.02,12674.0,16.6267,16.653,16.5742,16.653,12674.0
2016-01-27 14:35:00,19.01,19.01,18.96,18.98,26063.0,16.6442,16.6442,16.6004,16.618,26063.0
2016-01-27 14:40:00,18.97,19.05,18.97,19.05,38336.0,16.6092,16.6792,16.6092,16.6792,38336.0
2016-01-27 14:45:00,19.05,19.1,19.03,19.09,16136.0,16.6792,16.723,16.6617,16.7143,16136.0
2016-01-27 14:50:00,19.1,19.16,19.1,19.16,30247.0,16.723,16.7756,16.723,16.7756,30247.0
2016-01-27 14:55:00,19.15,19.16,19.14,19.16,25206.0,16.7668,16.7756,16.758,16.7756,25206.0
2016-01-27 15:00:00,19.16,19.17,19.14,19.17,15566.0,16.7756,16.7843,16.758,16.7843,15566.0
2016-01-27 15:05:00,19.17,19.19,19.17,19.18,7376.0,16.7843,16.8018,16.7843,16.7931,7376.0
2016-01-27 15:10:00,19.18,19.18,18.98,18.99,36603.0,16.7931,16.7931,16.618,16.6267,36603.0
2016-01-27 15:15:00,18.99,19.07,18.99,19.04,18658.0,16.6267,16.6968,16.6267,16.6705,18658.0
2016-01-27 15:20:00,19.04,19.12,19.04,19.11,18505.0,16.6705,16.7405,16.6705,16.7318,18505.0
2016-01-27 15:25:00,19.11,19.12,19.06,19.07,16686.0,16.7318,16.7405,16.688,16.6968,16686.0
2016-01-27 15:30:00,19.07,19.11,19.07,19.07,17310.0,16.6968,16.7318,16.6968,16.6968,17310.0
2016-01-27 15:35:00,19.07,19.08,19.03,19.03,31093.0,16.6968,16.7055,16.6617,16.6617,31093.0
2016-01-27 15:40:00,19.03,19.06,19.02,19.03,42197.0,16.6617,16.688,16.653,16.6617,42197.0
2016-01-27 15:45:00,19.04,19.08,19.04,19.08,27611.0,16.6705,16.7055,16.6705,16.7055,27611.0
2016-01-27 15:50:00,19.07,19.11,19.07,19.1,61379.0,16.6968,16.7318,16.6968,16.723,61379.0
2016-01-27 15:55:00,19.1,19.14,19.09,19.12,83165.0,16.723,16.758,16.7143,16.7405,83165.0
2016-01-28 09:30:00,18.82,18.93,18.8,18.92,94924.0,16.4779,16.5742,16.4604,16.5654,94924.0
2016-01-28 09:35:00,18.91,18.92,18.77,18.85,36644.0,16.5567,16.5654,16.4341,16.5041,36644.0
2016-01-28 09:40:00,18.85,18.88,18.81,18.84,11605.0,16.5041,16.5304,16.4691,16.4954,11605.0
2016-01-28 09:45:00,18.84,18.86,18.8,18.81,10724.0,16.4954,16.5129,16.4604,16.4691,10724.0
2016-01-28 09:50:00,18.8,18.8,18.72,18.73,20235.0,16.4604,16.4604,16.3903,16.3991,20235.0
2016-01-28 09:55:00,18.74,18.76,18.72,18.76,5869.0,16.4078,16.4253,16.3903,16.4253,5869.0
2016-01-28 10:00:00,18.77,18.85,18.74,18.81,9752.0,16.4341,16.5041,16.4078,16.4691,9752.0
2016-01-28 10:05:00,18.82,18.84,18.82,18.83,1900.0,16.4779,16.4954,16.4779,16.4866,1900.0
2016-01-28 10:10:00,18.84,18.91,18.83,18.89,12050.0,16.4954,16.5567,16.4866,16.5392,12050.0
2016-01-28 10:15:00,18.92,18.93,18.88,18.92,7388.0,16.5654,16.5742,16.5304,16.5654,7388.0
2016-01-28 10:20:00,18.93,18.98,18.91,18.98,7205.0,16.5742,16.618,16.5567,16.618,7205.0
2016-01-28 10:25:00,18.99,19.0,18.95,18.99,20533.0,16.6267,16.6355,16.5917,16.6267,20533.0
2016-01-28 10:30:00,18.99,18.99,18.87,18.88,4759.0,16.6267,16.6267,16.5217,16.5304,4759.0
2016-01-28 10:35:00,18.9,18.9,18.87,18.88,8974.0,16.5479,16.5479,16.5217,16.5304,8974.0
2016-01-28 10:40:00,18.89,18.9,18.86,18.87,4900.0,16.5392,16.5479,16.5129,16.5217,4900.0
2016-01-28 10:45:00,18.88,18.88,18.8,18.83,6056.0,16.5304,16.5304,16.4604,16.4866,6056.0
2016-01-28 10:50:00,18.84,18.85,18.81,18.82,6910.0,16.4954,16.5041,16.4691,16.4779,6910.0
2016-01-28 10:55:00,18.84,18.89,18.82,18.87,4261.0,16.4954,16.5392,16.4779,16.5217,4261.0
2016-01-28 11:00:00,18.87,18.91,18.86,18.9,4653.0,16.5217,16.5567,16.5129,16.5479,4653.0
2016-01-28 11:05:00,18.89,18.94,18.89,18.94,2900.0,16.5392,16.5829,16.5392,16.5829,2900.0
2016-01-28 11:10:00,18.95,18.96,18.9,18.93,14983.0,16.5917,16.6004,16.5479,16.5742,14983.0
2016-01-28 11:15:00,18.94,18.95,18.91,18.91,3074.0,16.5829,16.5917,16.5567,16.5567,3074.0
2016-01-28 11:20:00,18.94,18.98,18.9,18.97,8301.0,16.5829,16.618,16.5479,16.6092,8301.0
2016-01-28 11:25:00,18.96,18.96,18.93,18.93,9174.0,16.6004,16.6004,16.5742,16.5742,9174.0
2016-01-28 11:30:00,18.93,18.94,18.87,18.89,4267.0,16.5742,16.5829,16.5217,16.5392,4267.0
2016-01-28 11:35:00,18.89,18.94,18.89,18.94,3407.0,16.5392,16.5829,16.5392,16.5829,3407.0
2016-01-28 11:40:00,18.93,18.95,18.92,18.95,6231.0,16.5742,16.5917,16.5654,16.5917,6231.0
2016-01-28 11:45:00,18.93,18.94,18.89,18.92,2900.0,16.5742,16.5829,16.5392,16.5654,2900.0
2016-01-28 11:50:00,18.93,18.97,18.93,18.95,3900.0,16.5742,16.6092,16.5742,16.5917,3900.0
2016-01-28 11:55:00,18.97,18.97,18.93,18.95,1200.0,16.6092,16.6092,16.5742,16.5917,1200.0
2016-01-28 12:00:00,18.94,19.01,18.93,18.99,23583.0,16.5829,16.6442,16.5742,16.6267,23583.0
2016-01-28 12:05:00,18.99,19.0,18.98,18.99,3583.0,16.6267,16.6355,16.618,16.6267,3583.0
2016-01-28 12:10:00,18.99,19.01,18.95,19.01,8628.0,16.6267,16.6442,16.5917,16.6442,8628.0
2016-01-28 12:15:00,19.0,19.01,18.97,18.98,5480.0,16.6355,16.6442,16.6092,16.618,5480.0
2016-01-28 12:20:00,18.98,19.01,18.97,18.99,6352.0,16.618,16.6442,16.6092,16.6267,6352.0
2016-01-28 12:25:00,18.99,18.99,18.92,18.96,6200.0,16.6267,16.6267,16.5654,16.6004,6200.0
2016-01-28 12:30:00,18.94,18.98,18.94,18.98,2200.0,16.5829,16.618,16.5829,16.618,2200.0
2016-01-28 12:35:00,18.96,19.01,18.96,18.99,5350.0,16.6004,16.6442,16.6004,16.6267,5350.0
2016-01-28 12:40:00,19.0,19.02,19.0,19.02,1916.0,16.6355,16.653,16.6355,16.653,1916.0
2016-01-28 12:45:00,19.03,19.04,19.01,19.03,5537.0,16.6617,16.6705,16.6442,16.6617,5537.0
2016-01-28 12:50:00,19.03,19.05,19.0,19.0,5482.0,16.6617,16.6792,16.6355,16.6355,5482.0
2016-01-28 12:55:00,19.0,19.05,19.0,19.04,6973.0,16.6355,16.6792,16.6355,16.6705,6973.0
2016-01-28 13:00:00,19.06,19.08,19.05,19.06,10850.0,16.688,16.7055,16.6792,16.688,10850.0
2016-01-28 13:05:00,19.06,19.06,19.04,19.04,2941.0,16.688,16.688,16.6705,16.6705,2941.0
2016-01-28 13:10:00,19.05,19.1,19.05,19.1,4993.0,16.6792,16.723,16.6792,16.723,4993.0
2016-01-28 13:15:00,19.1,19.1,19.05,19.06,7768.0,16.723,16.723,16.6792,16.688,7768.0
2016-01-28 13:20:00,19.05,19.05,19.01,19.01,18651.0,16.6792,16.6792,16.6442,16.6442,18651.0
2016-01-28 13:25:00,19.0,19.05,19.0,19.05,4100.0,16.6355,16.6792,16.6355,16.6792,4100.0
2016-01-28 13:30:00,19.05,19.05,19.01,19.02,2405.0,16.6792,16.6792,16.6442,16.653,2405.0
2016-01-28 13:35:00,19.01,19.02,19.0,19.01,1300.0,16.6442,16.653,16.6355,16.6442,1300.0
2016-01-28 13:40:00,19.02,19.02,18.98,19.0,5900.0,16.653,16.653,16.618,16.6355,5900.0
2016-01-28 13:45:00,19.0,19.03,18.99,18.99,2739.0,16.6355,16.6617,16.6267,16.6267,2739.0
2016-01-28 13:50:00,19.01,19.02,19.01,19.02,974.0,16.6442,16.653,16.6442,16.653,974.0
2016-01-28 13:55:00,19.01,19.02,18.97,18.97,2400.0,16.6442,16.653,16.6092,16.6092,2400.0
2016-01-28 14:00:00,18.98,19.07,18.96,19.07,9675.0,16.618,16.6968,16.6004,16.6968,9675.0
2016-01-28 14:05:00,19.06,19.06,19.02,19.04,6254.0,16.688,16.688,16.653,16.6705,6254.0
2016-01-28 14:10:00,19.05,19.05,19.04,19.04,600.0,16.6792,16.6792,16.6705,16.6705,600.0
2016-01-28 14:15:00,19.03,19.05,18.93,18.96,12742.0,16.6617,16.6792,16.5742,16.6004,12742.0
2016-01-28 14:20:00,18.96,18.97,18.93,18.95,3745.0,16.6004,16.6092,16.5742,16.5917,3745.0
2016-01-28 14:25:00,18.93,18.93,18.89,18.93,4186.0,16.5742,16.5742,16.5392,16.5742,4186.0
2016-01-28 14:30:00,18.93,18.93,18.88,18.88,7106.0,16.5742,16.5742,16.5304,16.5304,7106.0
2016-01-28 14:35:00,18.88,18.88,18.85,18.86,8430.0,16.5304,16.5304,16.5041,16.5129,8430.0
2016-01-28 14:40:00,18.84,18.84,18.79,18.8,14150.0,16.4954,16.4954,16.4516,16.4604,14150.0
2016-01-28 14:45:00,18.8,18.8,18.75,18.75,8609.0,16.4604,16.4604,16.4166,16.4166,8609.0
2016-01-28 14:50:00,18.74,18.79,18.74,18.79,5828.0,16.4078,16.4516,16.4078,16.4516,5828.0
2016-01-28 14:55:00,18.78,18.85,18.78,18.85,9542.0,16.4429,16.5041,16.4429,16.5041,9542.0
2016-01-28 15:00:00,18.88,18.9,18.83,18.83,15874.0,16.5304,16.5479,16.4866,16.4866,15874.0
2016-01-28 15:05:00,18.84,18.84,18.77,18.78,10147.0,16.4954,16.4954,16.4341,16.4429,10147.0
2016-01-28 15:10:00,18.79,18.83,18.79,18.83,4462.0,16.4516,16.4866,16.4516,16.4866,4462.0
2016-01-28 15:15:00,18.83,18.85,18.8,18.85,11766.0,16.4866,16.5041,16.4604,16.5041,11766.0
2016-01-28 15:20:00,18.86,18.88,18.85,18.85,6507.0,16.5129,16.5304,16.5041,16.5041,6507.0
2016-01-28 15:25:00,18.86,18.86,18.79,18.79,6246.0,16.5129,16.5129,16.4516,16.4516,6246.0
2016-01-28 15:30:00,18.81,18.84,18.81,18.83,5820.0,16.4691,16.4954,16.4691,16.4866,5820.0
2016-01-28 15:35:00,18.83,18.84,18.78,18.78,3771.0,16.4866,16.4954,16.4429,16.4429,3771.0
2016-01-28 15:40:00,18.79,18.81,18.78,18.79,5302.0,16.4516,16.4691,16.4429,16.4516,5302.0
2016-01-28 15:45:00,18.78,18.79,18.78,18.78,4280.0,16.4429,16.4516,16.4429,16.4429,4280.0
2016-01-28 15:50:00,18.78,18.81,18.77,18.79,21122.0,16.4429,16.4691,16.4341,16.4516,21122.0
2016-01-28 15:55:00,18.79,18.79,18.72,18.74,203405.0,16.4516,16.4516,16.3903,16.4078,203405.0
2016-01-29 09:30:00,18.67,18.74,18.67,18.69,35065.0,16.3465,16.4078,16.3465,16.3641,35065.0
2016-01-29 09:35:00,18.7,18.79,18.7,18.78,7367.0,16.3728,16.4516,16.3728,16.4429,7367.0
2016-01-29 09:40:00,18.78,18.78,18.75,18.75,1502.0,16.4429,16.4429,16.4166,16.4166,1502.0
2016-01-29 09:45:00,18.73,18.73,18.6,18.61,5777.0,16.3991,16.3991,16.2853,16.294,5777.0
2016-01-29 09:50:00,18.59,18.62,18.53,18.61,26665.0,16.2765,16.3028,16.224,16.294,26665.0
2016-01-29 09:55:00,18.62,18.67,18.62,18.67,9526.0,16.3028,16.3465,16.3028,16.3465,9526.0
2016-01-29 10:00:00,18.64,18.76,18.64,18.66,14742.0,16.3203,16.4253,16.3203,16.3378,14742.0
2016-01-29 10:05:00,18.67,18.76,18.67,18.75,5297.0,16.3465,16.4253,16.3465,16.4166,5297.0
2016-01-29 10:10:00,18.75,18.8,18.75,18.78,7699.0,16.4166,16.4604,16.4166,16.4429,7699.0
2016-01-29 10:15:00,18.74,18.75,18.69,18.69,5234.0,16.4078,16.4166,16.3641,16.3641,5234.0
2016-01-29 10:20:00,18.68,18.69,18.61,18.62,7727.0,16.3553,16.3641,16.294,16.3028,7727.0
2016-01-29 10:25:00,18.62,18.64,18.61,18.62,3532.0,16.3028,16.3203,16.294,16.3028,3532.0
2016-01-29 10:30:00,18.65,18.69,18.65,18.69,12736.0,16.329,16.3641,16.329,16.3641,12736.0
2016-01-29 10:35:00,18.7,18.87,18.7,18.84,27051.0,16.3728,16.5217,16.3728,16.4954,27051.0
2016-01-29 10:40:00,18.85,18.87,18.81,18.84,31187.0,16.5041,16.5217,16.4691,16.4954,31187.0
2016-01-29 10:45:00,18.85,18.9,18.85,18.9,10897.0,16.5041,16.5479,16.5041,16.5479,10897.0
2016-01-29 10:50:00,18.9,18.94,18.9,18.93,8842.0,16.5479,16.5829,16.5479,16.5742,8842.0
2016-01-29 10:55:00,18.92,18.96,18.92,18.94,3874.0,16.5654,16.6004,16.5654,16.5829,3874.0
2016-01-29 11:00:00,18.96,18.98,18.95,18.95,14764.0,16.6004,16.618,16.5917,16.5917,14764.0
2016-01-29 11:05:00,18.96,18.96,18.9,18.9,22320.0,16.6004,16.6004,16.5479,16.5479,22320.0
2016-01-29 11:10:00,18.9,18.93,18.9,18.93,11567.0,16.5479,16.5742,16.5479,16.5742,11567.0
2016-01-29 11:15:00,18.94,18.94,18.9,18.92,3800.0,16.5829,16.5829,16.5479,16.5654,3800.0
2016-01-29 11:20:00,18.93,18.97,18.91,18.97,5071.0,16.5742,16.6092,16.5567,16.6092,5071.0
2016-01-29 11:25:00,18.98,18.98,18.93,18.95,1700.0,16.618,16.618,16.5742,16.5917,1700.0
2016-01-29 11:30:00,18.94,18.97,18.88,18.88,20690.0,16.5829,16.6092,16.5304,16.5304,20690.0
2016-01-29 11:35:00,18.88,18.92,18.87,18.87,4570.0,16.5304,16.5654,16.5217,16.5217,4570.0
2016-01-29 11:40:00,18.86,18.89,18.86,18.88,4818.0,16.5129,16.5392,16.5129,16.5304,4818.0
2016-01-29 11:45:00,18.89,18.9,18.88,18.88,3209.0,16.5392,16.5479,16.5304,16.5304,3209.0
2016-01-29 11:50:00,18.91,18.96,18.91,18.94,1923.0,16.5567,16.6004,16.5567,16.5829,1923.0
2016-01-29 11:55:00,18.94,18.95,18.93,18.95,2218.0,16.5829,16.5917,16.5742,16.5917,2218.0
2016-01-29 12:00:00,18.94,18.96,18.93,18.96,1800.0,16.5829,16.6004,16.5742,16.6004,1800.0
2016-01-29 12:05:00,18.96,18.97,18.96,18.96,2000.0,16.6004,16.6092,16.6004,16.6004,2000.0
2016-01-29 12:10:00,18.96,18.96,18.94,18.96,1000.0,16.6004,16.6004,16.5829,16.6004,1000.0
2016-01-29 12:15:00,18.94,18.94,18.93,18.93,1574.0,16.5829,16.5829,16.5742,16.5742,1574.0
2016-01-29 12:20:00,18.94,18.94,18.93,18.94,2278.0,16.5829,16.5829,16.5742,16.5829,2278.0
2016-01-29 12:25:00,18.94,18.97,18.94,18.97,4000.0,16.5829,16.6092,16.5829,16.6092,4000.0
2016-01-29 12:30:00,18.97,18.99,18.95,18.99,11397.0,16.6092,16.6267,16.5917,16.6267,11397.0
2016-01-29 12:35:00,18.99,19.0,18.97,18.97,3700.0,16.6267,16.6355,16.6092,16.6092,3700.0
2016-01-29 12:40:00,18.97,19.0,18.97,19.0,1500.0,16.6092,16.6355,16.6092,16.6355,1500.0
2016-01-29 12:45:00,18.99,18.99,18.97,18.97,1517.0,16.6267,16.6267,16.6092,16.6092,1517.0
2016-01-29 12:50:00,18.98,18.98,18.96,18.98,1858.0,16.618,16.618,16.6004,16.618,1858.0
2016-01-29 12:55:00,18.99,19.01,18.99,19.01,8266.0,16.6267,16.6442,16.6267,16.6442,8266.0
2016-01-29 13:00:00,19.01,19.01,19.0,19.0,4674.0,16.6442,16.6442,16.6355,16.6355,4674.0
2016-01-29 13:05:00,19.01,19.01,18.99,18.99,1711.0,16.6442,16.6442,16.6267,16.6267,1711.0
2016-01-29 13:10:00,19.0,19.01,19.0,19.01,4898.0,16.6355,16.6442,16.6355,16.6442,4898.0
2016-01-29 13:15:00,19.01,19.01,18.96,18.97,2679.0,16.6442,16.6442,16.6004,16.6092,2679.0
2016-01-29 13:20:00,18.96,18.97,18.95,18.95,4056.0,16.6004,16.6092,16.5917,16.5917,4056.0
2016-01-29 13:25:00,18.95,18.98,18.94,18.97,2100.0,16.5917,16.618,16.5829,16.6092,2100.0
2016-01-29 13:30:00,18.96,18.96,18.93,18.93,600.0,16.6004,16.6004,16.5742,16.5742,600.0
2016-01-29 13:35:00,18.94,18.94,18.9,18.9,3735.0,16.5829,16.5829,16.5479,16.5479,3735.0
2016-01-29 13:40:00,18.91,18.95,18.91,18.95,1100.0,16.5567,16.5917,16.5567,16.5917,1100.0
2016-01-29 13:45:00,18.95,18.95,18.93,18.94,3884.0,16.5917,16.5917,16.5742,16.5829,3884.0
2016-01-29 13:50:00,18.94,18.95,18.94,18.94,3674.0,16.5829,16.5917,16.5829,16.5829,3674.0
2016-01-29 13:55:00,18.94,18.94,18.92,18.94,3033.0,16.5829,16.5829,16.5654,16.5829,3033.0
2016-01-29 14:00:00,18.95,18.97,18.95,18.97,9224.0,16.5917,16.6092,16.5917,16.6092,9224.0
2016-01-29 14:05:00,18.96,18.98,18.96,18.97,3793.0,16.6004,16.618,16.6004,16.6092,3793.0
2016-01-29 14:10:00,18.98,18.98,18.95,18.95,5602.0,16.618,16.618,16.5917,16.5917,5602.0
2016-01-29 14:15:00,18.96,18.99,18.96,18.99,1500.0,16.6004,16.6267,16.6004,16.6267,1500.0
2016-01-29 14:20:00,18.99,19.03,18.99,19.03,11834.0,16.6267,16.6617,16.6267,16.6617,11834.0
2016-01-29 14:25:00,19.03,19.05,19.02,19.02,13528.0,16.6617,16.6792,16.653,16.653,13528.0
2016-01-29 14:30:00,19.02,19.03,18.96,18.97,2984.0,16.653,16.6617,16.6004,16.6092,2984.0
2016-01-29 14:35:00,18.98,18.98,18.96,18.97,2015.0,16.618,16.618,16.6004,16.6092,2015.0
2016-01-29 14:40:00,18.99,19.0,18.99,18.99,700.0,16.6267,16.6355,16.6267,16.6267,700.0
2016-01-29 14:45:00,18.97,19.0,18.97,18.99,2787.0,16.6092,16.6355,16.6092,16.6267,2787.0
2016-01-29 14:50:00,18.98,18.99,18.97,18.99,3214.0,16.618,16.6267,16.6092,16.6267,3214.0
2016-01-29 14:55:00,18.98,18.98,18.96,18.96,2344.0,16.618,16.618,16.6004,16.6004,2344.0
2016-01-29 15:00:00,18.99,19.01,18.98,18.99,1870.0,16.6267,16.6442,16.618,16.6267,1870.0
2016-01-29 15:05:00,18.99,19.03,18.99,19.03,3830.0,16.6267,16.6617,16.6267,16.6617,3830.0
2016-01-29 15:10:00,19.04,19.05,19.03,19.03,9340.0,16.6705,16.6792,16.6617,16.6617,9340.0
2016-01-29 15:15:00,19.04,19.04,19.02,19.03,6240.0,16.6705,16.6705,16.653,16.6617,6240.0
2016-01-29 15:20:00,19.04,19.1,19.04,19.1,42937.0,16.6705,16.723,16.6705,16.723,42937.0
2016-01-29 15:25:00,19.1,19.12,19.06,19.08,61703.0,16.723,16.7405,16.688,16.7055,61703.0
2016-01-29 15:30:00,19.07,19.08,19.03,19.05,15972.0,16.6968,16.7055,16.6617,16.6792,15972.0
2016-01-29 15:35:00,19.05,19.06,19.02,19.06,15208.0,16.6792,16.688,16.653,16.688,15208.0
2016-01-29 15:40:00,19.07,19.08,19.02,19.05,14238.0,16.6968,16.7055,16.653,16.6792,14238.0
2016-01-29 15:45:00,19.06,19.08,19.03,19.06,21669.0,16.688,16.7055,16.6617,16.688,21669.0
2016-01-29 15:50:00,19.06,19.06,19.03,19.04,22399.0,16.688,16.688,16.6617,16.6705,22399.0
2016-01-29 15:55:00,19.04,19.1,19.03,19.08,131353.0,16.6705,16.723,16.6617,16.7055,131353.0
2016-02-01 09:30:00,19.25,19.35,19.2,19.32,60489.0,16.8544,16.9419,16.8106,16.9156,60489.0
2016-02-01 09:35:00,19.33,19.36,19.29,19.35,28548.0,16.9244,16.9507,16.8894,16.9419,28548.0
2016-02-01 09:40:00,19.36,19.5,19.36,19.5,42439.0,16.9507,17.0732,16.9507,17.0732,42439.0
2016-02-01 09:45:00,19.5,19.55,19.48,19.51,23473.0,17.0732,17.117,17.0557,17.082,23473.0
2016-02-01 09:50:00,19.5,19.55,19.48,19.5,23690.0,17.0732,17.117,17.0557,17.0732,23690.0
2016-02-01 09:55:00,19.51,19.55,19.49,19.51,11870.0,17.082,17.117,17.0645,17.082,11870.0
2016-02-01 10:00:00,19.49,19.53,19.49,19.52,16587.0,17.0645,17.0995,17.0645,17.0908,16587.0
2016-02-01 10:05:00,19.54,19.6,19.54,19.6,35064.0,17.1083,17.1608,17.1083,17.1608,35064.0
2016-02-01 10:10:00,19.6,19.64,19.6,19.62,20705.0,17.1608,17.1958,17.1608,17.1783,20705.0
2016-02-01 10:15:00,19.6,19.6,19.55,19.57,7289.0,17.1608,17.1608,17.117,17.1345,7289.0
2016-02-01 10:20:00,19.57,19.58,19.55,19.56,20952.0,17.1345,17.1433,17.117,17.1258,20952.0
2016-02-01 10:25:00,19.54,19.54,19.48,19.5,15222.0,17.1083,17.1083,17.0557,17.0732,15222.0
2016-02-01 10:30:00,19.51,19.53,19.47,19.48,11831.0,17.082,17.0995,17.047,17.0557,11831.0
2016-02-01 10:35:00,19.47,19.55,19.47,19.53,12054.0,17.047,17.117,17.047,17.0995,12054.0
2016-02-01 10:40:00,19.53,19.54,19.53,19.54,10666.0,17.0995,17.1083,17.0995,17.1083,10666.0
2016-02-01 10:45:00,19.51,19.53,19.5,19.5,9600.0,17.082,17.0995,17.0732,17.0732,9600.0
2016-02-01 10:50:00,19.5,19.51,19.49,19.51,5571.0,17.0732,17.082,17.0645,17.082,5571.0
2016-02-01 10:55:00,19.51,19.56,19.51,19.54,13787.0,17.082,17.1258,17.082,17.1083,13787.0
2016-02-01 11:00:00,19.54,19.55,19.53,19.55,5984.0,17.1083,17.117,17.0995,17.117,5984.0
2016-02-01 11:05:00,19.56,19.56,19.54,19.55,2620.0,17.1258,17.1258,17.1083,17.117,2620.0
2016-02-01 11:10:00,19.56,19.58,19.55,19.58,12009.0,17.1258,17.1433,17.117,17.1433,12009.0
2016-02-01 11:15:00,19.59,19.6,19.56,19.57,7451.0,17.152,17.1608,17.1258,17.1345,7451.0
2016-02-01 11:20:00,19.57,19.57,19.49,19.51,11861.0,17.1345,17.1345,17.0645,17.082,11861.0
2016-02-01 11:25:00,19.5,19.5,19.44,19.44,20531.0,17.0732,17.0732,17.0207,17.0207,20531.0
2016-02-01 11:30:00,19.44,19.44,19.41,19.42,4719.0,17.0207,17.0207,16.9944,17.0032,4719.0
2016-02-01 11:35:00,19.43,19.48,19.43,19.47,8134.0,17.012,17.0557,17.012,17.047,8134.0
2016-02-01 11:40:00,19.48,19.48,19.42,19.46,12311.0,17.0557,17.0557,17.0032,17.0382,12311.0
2016-02-01 11:45:00,19.45,19.49,19.44,19.48,9177.0,17.0295,17.0645,17.0207,17.0557,9177.0
2016-02-01 11:50:00,19.47,19.49,19.42,19.47,7998.0,17.047,17.0645,17.0032,17.047,7998.0
2016-02-01 11:55:00,19.47,19.49,19.45,19.47,6713.0,17.047,17.0645,17.0295,17.047,6713.0
2016-02-01 12:00:00,19.46,19.46,19.43,19.43,3016.0,17.0382,17.0382,17.012,17.012,3016.0
2016-02-01 12:05:00,19.42,19.42,19.38,19.39,11811.0,17.0032,17.0032,16.9682,16.9769,11811.0
2016-02-01 12:10:00,19.39,19.39,19.36,19.38,21155.0,16.9769,16.9769,16.9507,16.9682,21155.0
2016-02-01 12:15:00,19.39,19.4,19.37,19.38,10094.0,16.9769,16.9857,16.9594,16.9682,10094.0
2016-02-01 12:20:00,19.4,19.4,19.33,19.34,6807.0,16.9857,16.9857,16.9244,16.9332,6807.0
2016-02-01 12:25:00,19.33,19.36,19.33,19.33,3300.0,16.9244,16.9507,16.9244,16.9244,3300.0
2016-02-01 12:30:00,19.34,19.35,19.33,19.34,2200.0,16.9332,16.9419,16.9244,16.9332,2200.0
2016-02-01 12:35:00,19.34,19.36,19.34,19.36,1242.0,16.9332,16.9507,16.9332,16.9507,1242.0
2016-02-01 12:40:00,19.37,19.37,19.34,19.34,1240.0,16.9594,16.9594,16.9332,16.9332,1240.0
2016-02-01 12:45:00,19.34,19.37,19.34,19.35,4300.0,16.9332,16.9594,16.9332,16.9419,4300.0
2016-02-01 12:50:00,19.34,19.35,19.29,19.29,2750.0,16.9332,16.9419,16.8894,16.8894,2750.0
2016-02-01 12:55:00,19.3,19.32,19.3,19.32,1100.0,16.8981,16.9156,16.8981,16.9156,1100.0
2016-02-01 13:00:00,19.32,19.35,19.3,19.34,9755.0,16.9156,16.9419,16.8981,16.9332,9755.0
2016-02-01 13:05:00,19.34,19.38,19.34,19.37,2856.0,16.9332,16.9682,16.9332,16.9594,2856.0
2016-02-01 13:10:00,19.38,19.44,19.36,19.43,16318.0,16.9682,17.0207,16.9507,17.012,16318.0
2016-02-01 13:15:00,19.44,19.45,19.43,19.44,7564.0,17.0207,17.0295,17.012,17.0207,7564.0
2016-02-01 13:20:00,19.44,19.47,19.44,19.45,4935.0,17.0207,17.047,17.0207,17.0295,4935.0
2016-02-01 13:25:00,19.46,19.5,19.46,19.49,8687.0,17.0382,17.0732,17.0382,17.0645,8687.0
2016-02-01 13:30:00,19.49,19.5,19.47,19.47,3642.0,17.0645,17.0732,17.047,17.047,3642.0
2016-02-01 13:35:00,19.47,19.5,19.47,19.5,1500.0,17.047,17.0732,17.047,17.0732,1500.0
2016-02-01 13:40:00,19.49,19.49,19.46,19.46,1300.0,17.0645,17.0645,17.0382,17.0382,1300.0
2016-02-01 13:45:00,19.46,19.48,19.45,19.48,1900.0,17.0382,17.0557,17.0295,17.0557,1900.0
2016-02-01 13:50:00,19.47,19.47,19.44,19.46,1200.0,17.047,17.047,17.0207,17.0382,1200.0
2016-02-01 13:55:00,19.45,19.52,19.45,19.5,7767.0,17.0295,17.0908,17.0295,17.0732,7767.0
2016-02-01 14:00:00,19.5,19.54,19.5,19.53,2161.0,17.0732,17.1083,17.0732,17.0995,2161.0
2016-02-01 14:05:00,19.51,19.51,19.47,19.48,3696.0,17.082,17.082,17.047,17.0557,3696.0
2016-02-01 14:10:00,19.47,19.51,19.47,19.5,3424.0,17.047,17.082,17.047,17.0732,3424.0
2016-02-01 14:15:00,19.5,19.54,19.5,19.53,3800.0,17.0732,17.1083,17.0732,17.0995,3800.0
2016-02-01 14:20:00,19.54,19.55,19.53,19.55,10261.0,17.1083,17.117,17.0995,17.117,10261.0
2016-02-01 14:25:00,19.55,19.59,19.55,19.56,9965.0,17.117,17.152,17.117,17.1258,9965.0
2016-02-01 14:30:00,19.57,19.58,19.56,19.58,6920.0,17.1345,17.1433,17.1258,17.1433,6920.0
2016-02-01 14:35:00,19.56,19.61,19.56,19.6,6102.0,17.1258,17.1696,17.1258,17.1608,6102.0
2016-02-01 14:40:00,19.6,19.61,19.6,19.61,2452.0,17.1608,17.1696,17.1608,17.1696,2452.0
2016-02-01 14:45:00,19.61,19.61,19.59,19.59,10193.0,17.1696,17.1696,17.152,17.152,10193.0
2016-02-01 14:50:00,19.59,19.63,19.57,19.57,21969.0,17.152,17.1871,17.1345,17.1345,21969.0
2016-02-01 14:55:00,19.58,19.61,19.57,19.61,7899.0,17.1433,17.1696,17.1345,17.1696,7899.0
2016-02-01 15:00:00,19.61,19.63,19.61,19.63,7251.0,17.1696,17.1871,17.1696,17.1871,7251.0
2016-02-01 15:05:00,19.64,19.64,19.63,19.63,9500.0,17.1958,17.1958,17.1871,17.1871,9500.0
2016-02-01 15:10:00,19.63,19.63,19.6,19.6,4747.0,17.1871,17.1871,17.1608,17.1608,4747.0
2016-02-01 15:15:00,19.6,19.64,19.6,19.6,14320.0,17.1608,17.1958,17.1608,17.1608,14320.0
2016-02-01 15:20:00,19.59,19.59,19.57,19.59,11917.0,17.152,17.152,17.1345,17.152,11917.0
2016-02-01 15:25:00,19.59,19.59,19.56,19.58,14266.0,17.152,17.152,17.1258,17.1433,14266.0
2016-02-01 15:30:00,19.59,19.6,19.55,19.59,15850.0,17.152,17.1608,17.117,17.152,15850.0
2016-02-01 15:35:00,19.6,19.63,19.58,19.58,46557.0,17.1608,17.1871,17.1433,17.1433,46557.0
2016-02-01 15:40:00,19.58,19.62,19.58,19.62,10872.0,17.1433,17.1783,17.1433,17.1783,10872.0
2016-02-01 15:45:00,19.63,19.64,19.62,19.62,20838.0,17.1871,17.1958,17.1783,17.1783,20838.0
2016-02-01 15:50:00,19.62,19.63,19.62,19.63,5443.0,17.1783,17.1871,17.1783,17.1871,5443.0
2016-02-01 15:55:00,19.63,19.7,19.61,19.66,248407.0,17.1871,17.2484,17.1696,17.2133,248407.0
2016-02-02 09:30:00,19.51,19.7,19.45,19.64,78495.0,17.082,17.2484,17.0295,17.1958,78495.0
2016-02-02 09:35:00,19.62,19.63,19.54,19.54,17524.0,17.1783,17.1871,17.1083,17.1083,17524.0
2016-02-02 09:40:00,19.53,19.55,19.47,19.49,7792.0,17.0995,17.117,17.047,17.0645,7792.0
2016-02-02 09:45:00,19.49,19.49,19.45,19.45,10025.0,17.0645,17.0645,17.0295,17.0295,10025.0
2016-02-02 09:50:00,19.45,19.48,19.41,19.42,23359.0,17.0295,17.0557,16.9944,17.0032,23359.0
2016-02-02 09:55:00,19.41,19.41,19.36,19.37,22740.0,16.9944,16.9944,16.9507,16.9594,22740.0
2016-02-02 10:00:00,19.38,19.4,19.36,19.38,14113.0,16.9682,16.9857,16.9507,16.9682,14113.0
2016-02-02 10:05:00,19.39,19.47,19.38,19.46,7775.0,16.9769,17.047,16.9682,17.0382,7775.0
2016-02-02 10:10:00,19.46,19.46,19.36,19.36,8427.0,17.0382,17.0382,16.9507,16.9507,8427.0
2016-02-02 10:15:00,19.37,19.39,19.37,19.38,10080.0,16.9594,16.9769,16.9594,16.9682,10080.0
2016-02-02 10:20:00,19.38,19.38,19.3,19.32,16421.0,16.9682,16.9682,16.8981,16.9156,16421.0
2016-02-02 10:25:00,19.32,19.35,19.3,19.34,4820.0,16.9156,16.9419,16.8981,16.9332,4820.0
2016-02-02 10:30:00,19.37,19.37,19.31,19.31,4090.0,16.9594,16.9594,16.9069,16.9069,4090.0
2016-02-02 10:35:00,19.31,19.34,19.3,19.33,5470.0,16.9069,16.9332,16.8981,16.9244,5470.0
2016-02-02 10:40:00,19.33,19.34,19.28,19.33,12427.0,16.9244,16.9332,16.8806,16.9244,12427.0
2016-02-02 10:45:00,19.32,19.32,19.27,19.28,11495.0,16.9156,16.9156,16.8719,16.8806,11495.0
2016-02-02 10:50:00,19.27,19.28,19.25,19.25,4426.0,16.8719,16.8806,16.8544,16.8544,4426.0
2016-02-02 10:55:00,19.26,19.26,19.21,19.21,20545.0,16.8631,16.8631,16.8193,16.8193,20545.0
2016-02-02 11:00:00,19.22,19.27,19.21,19.21,8371.0,16.8281,16.8719,16.8193,16.8193,8371.0
2016-02-02 11:05:00,19.22,19.24,19.18,19.19,24975.0,16.8281,16.8456,16.7931,16.8018,24975.0
2016-02-02 11:10:00,19.19,19.24,19.14,19.24,17144.0,16.8018,16.8456,16.758,16.8456,17144.0
2016-02-02 11:15:00,19.23,19.25,19.21,19.24,7802.0,16.8368,16.8544,16.8193,16.8456,7802.0
2016-02-02 11:20:00,19.23,19.26,19.2,19.25,8659.0,16.8368,16.8631,16.8106,16.8544,8659.0
2016-02-02 11:25:00,19.25,19.3,19.21,19.21,20088.0,16.8544,16.8981,16.8193,16.8193,20088.0
2016-02-02 11:30:00,19.21,19.24,19.15,19.15,19349.0,16.8193,16.8456,16.7668,16.7668,19349.0
2016-02-02 11:35:00,19.15,19.19,19.15,19.18,5217.0,16.7668,16.8018,16.7668,16.7931,5217.0
2016-02-02 11:40:00,19.18,19.24,19.18,19.21,7745.0,16.7931,16.8456,16.7931,16.8193,7745.0
2016-02-02 11:45:00,19.19,19.21,19.18,19.18,4352.0,16.8018,16.8193,16.7931,16.7931,4352.0
2016-02-02 11:50:00,19.18,19.18,19.15,19.16,6304.0,16.7931,16.7931,16.7668,16.7756,6304.0
2016-02-02 11:55:00,19.15,19.15,19.11,19.12,8205.0,16.7668,16.7668,16.7318,16.7405,8205.0
2016-02-02 12:00:00,19.1,19.12,19.08,19.11,5836.0,16.723,16.7405,16.7055,16.7318,5836.0
2016-02-02 12:05:00,19.09,19.1,19.04,19.06,6809.0,16.7143,16.723,16.6705,16.688,6809.0
2016-02-02 12:10:00,19.06,19.08,19.04,19.04,17068.0,16.688,16.7055,16.6705,16.6705,17068.0
2016-02-02 12:15:00,19.03,19.03,18.95,18.95,13016.0,16.6617,16.6617,16.5917,16.5917,13016.0
2016-02-02 12:20:00,18.96,18.99,18.96,18.98,4554.0,16.6004,16.6267,16.6004,16.618,4554.0
2016-02-02 12:25:00,18.99,19.02,18.97,18.99,7452.0,16.6267,16.653,16.6092,16.6267,7452.0
2016-02-02 12:30:00,19.0,19.04,18.99,19.04,6125.0,16.6355,16.6705,16.6267,16.6705,6125.0
2016-02-02 12:35:00,19.02,19.15,19.02,19.15,12758.0,16.653,16.7668,16.653,16.7668,12758.0
2016-02-02 12:40:00,19.14,19.14,19.09,19.1,10182.0,16.758,16.758,16.7143,16.723,10182.0
2016-02-02 12:45:00,19.1,19.11,19.08,19.08,3390.0,16.723,16.7318,16.7055,16.7055,3390.0
2016-02-02 12:50:00,19.07,19.08,19.05,19.08,7672.0,16.6968,16.7055,16.6792,16.7055,7672.0
2016-02-02 12:55:00,19.09,19.14,19.09,19.14,11923.0,16.7143,16.758,16.7143,16.758,11923.0
2016-02-02 13:00:00,19.14,19.14,19.12,19.14,2454.0,16.758,16.758,16.7405,16.758,2454.0
2016-02-02 13:05:00,19.13,19.17,19.13,19.15,3813.0,16.7493,16.7843,16.7493,16.7668,3813.0
2016-02-02 13:10:00,19.16,19.17,19.15,19.17,4368.0,16.7756,16.7843,16.7668,16.7843,4368.0
2016-02-02 13:15:00,19.17,19.21,19.16,19.2,7283.0,16.7843,16.8193,16.7756,16.8106,7283.0
2016-02-02 13:20:00,19.19,19.22,19.19,19.22,4501.0,16.8018,16.8281,16.8018,16.8281,4501.0
2016-02-02 13:25:00,19.25,19.27,19.22,19.23,8332.0,16.8544,16.8719,16.8281,16.8368,8332.0
2016-02-02 13:30:00,19.24,19.26,19.23,19.24,8801.0,16.8456,16.8631,16.8368,16.8456,8801.0
2016-02-02 13:35:00,19.25,19.31,19.25,19.31,11798.0,16.8544,16.9069,16.8544,16.9069,11798.0
2016-02-02 13:40:00,19.31,19.33,19.29,19.33,8465.0,16.9069,16.9244,16.8894,16.9244,8465.0
2016-02-02 13:45:00,19.32,19.33,19.3,19.3,4112.0,16.9156,16.9244,16.8981,16.8981,4112.0
2016-02-02 13:50:00,19.29,19.29,19.17,19.18,15630.0,16.8894,16.8894,16.7843,16.7931,15630.0
2016-02-02 13:55:00,19.19,19.19,19.16,19.16,7317.0,16.8018,16.8018,16.7756,16.7756,7317.0
2016-02-02 14:00:00,19.16,19.18,19.15,19.15,6936.0,16.7756,16.7931,16.7668,16.7668,6936.0
2016-02-02 14:05:00,19.16,19.18,19.14,19.14,3200.0,16.7756,16.7931,16.758,16.758,3200.0
2016-02-02 14:10:00,19.14,19.15,19.12,19.15,6789.0,16.758,16.7668,16.7405,16.7668,6789.0
2016-02-02 14:15:00,19.16,19.17,19.16,19.17,4132.0,16.7756,16.7843,16.7756,16.7843,4132.0
2016-02-02 14:20:00,19.16,19.17,19.13,19.13,4395.0,16.7756,16.7843,16.7493,16.7493,4395.0
2016-02-02 14:25:00,19.14,19.15,19.14,19.14,3400.0,16.758,16.7668,16.758,16.758,3400.0
2016-02-02 14:30:00,19.14,19.16,19.13,19.15,6398.0,16.758,16.7756,16.7493,16.7668,6398.0
2016-02-02 14:35:00,19.15,19.17,19.15,19.17,4880.0,16.7668,16.7843,16.7668,16.7843,4880.0
2016-02-02 14:40:00,19.17,19.18,19.16,19.16,4320.0,16.7843,16.7931,16.7756,16.7756,4320.0
2016-02-02 14:45:00,19.16,19.17,19.16,19.17,1633.0,16.7756,16.7843,16.7756,16.7843,1633.0
2016-02-02 14:50:00,19.18,19.19,19.16,19.17,4634.0,16.7931,16.8018,16.7756,16.7843,4634.0
2016-02-02 14:55:00,19.16,19.16,19.15,19.15,1082.0,16.7756,16.7756,16.7668,16.7668,1082.0
2016-02-02 15:00:00,19.14,19.14,19.11,19.11,5842.0,16.758,16.758,16.7318,16.7318,5842.0
2016-02-02 15:05:00,19.11,19.16,19.11,19.16,7020.0,16.7318,16.7756,16.7318,16.7756,7020.0
2016-02-02 15:10:00,19.16,19.16,19.13,19.15,8158.0,16.7756,16.7756,16.7493,16.7668,8158.0
2016-02-02 15:15:00,19.16,19.19,19.15,19.17,7677.0,16.7756,16.8018,16.7668,16.7843,7677.0
2016-02-02 15:20:00,19.17,19.17,19.14,19.16,4302.0,16.7843,16.7843,16.758,16.7756,4302.0
2016-02-02 15:25:00,19.16,19.19,19.15,19.17,5110.0,16.7756,16.8018,16.7668,16.7843,5110.0
2016-02-02 15:30:00,19.18,19.2,19.18,19.2,7533.0,16.7931,16.8106,16.7931,16.8106,7533.0
2016-02-02 15:35:00,19.19,19.22,19.19,19.2,5184.0,16.8018,16.8281,16.8018,16.8106,5184.0
2016-02-02 15:40:00,19.2,19.22,19.19,19.22,11553.0,16.8106,16.8281,16.8018,16.8281,11553.0
2016-02-02 15:45:00,19.22,19.24,19.2,19.24,15012.0,16.8281,16.8456,16.8106,16.8456,15012.0
2016-02-02 15:50:00,19.25,19.27,19.25,19.27,5510.0,16.8544,16.8719,16.8544,16.8719,5510.0
2016-02-02 15:55:00,19.28,19.28,19.19,19.21,306445.0,16.8806,16.8806,16.8018,16.8193,306445.0
2016-02-03 09:30:00,19.37,19.58,19.35,19.56,39924.0,16.9594,17.1433,16.9419,17.1258,39924.0
2016-02-03 09:35:00,19.56,19.6,19.52,19.56,25556.0,17.1258,17.1608,17.0908,17.1258,25556.0
2016-02-03 09:40:00,19.55,19.56,19.52,19.55,15177.0,17.117,17.1258,17.0908,17.117,15177.0
2016-02-03 09:45:00,19.55,19.61,19.54,19.59,13754.0,17.117,17.1696,17.1083,17.152,13754.0
2016-02-03 09:50:00,19.6,19.61,19.57,19.57,10335.0,17.1608,17.1696,17.1345,17.1345,10335.0
2016-02-03 09:55:00,19.59,19.68,19.59,19.65,14908.0,17.152,17.2308,17.152,17.2046,14908.0
2016-02-03 10:00:00,19.65,19.71,19.65,19.71,19537.0,17.2046,17.2571,17.2046,17.2571,19537.0
2016-02-03 10:05:00,19.7,19.73,19.7,19.72,13654.0,17.2484,17.2746,17.2484,17.2659,13654.0
2016-02-03 10:10:00,19.72,19.79,19.72,19.76,28415.0,17.2659,17.3272,17.2659,17.3009,28415.0
2016-02-03 10:15:00,19.77,19.84,19.76,19.84,16605.0,17.3096,17.3709,17.3009,17.3709,16605.0
2016-02-03 10:20:00,19.83,19.88,19.82,19.87,29106.0,17.3622,17.406,17.3534,17.3972,29106.0
2016-02-03 10:25:00,19.87,19.9,19.85,19.9,18122.0,17.3972,17.4235,17.3797,17.4235,18122.0
2016-02-03 10:30:00,19.9,19.92,19.79,19.79,19619.0,17.4235,17.441,17.3272,17.3272,19619.0
2016-02-03 10:35:00,19.77,19.79,19.75,19.78,4003.0,17.3096,17.3272,17.2921,17.3184,4003.0
2016-02-03 10:40:00,19.77,19.85,19.77,19.85,12152.0,17.3096,17.3797,17.3096,17.3797,12152.0
2016-02-03 10:45:00,19.85,19.89,19.83,19.85,34444.0,17.3797,17.4147,17.3622,17.3797,34444.0
2016-02-03 10:50:00,19.85,19.91,19.84,19.91,19551.0,17.3797,17.4322,17.3709,17.4322,19551.0
2016-02-03 10:55:00,19.91,19.91,19.89,19.9,9355.0,17.4322,17.4322,17.4147,17.4235,9355.0
2016-02-03 11:00:00,19.9,19.91,19.87,19.88,16590.0,17.4235,17.4322,17.3972,17.406,16590.0
2016-02-03 11:05:00,19.89,19.92,19.89,19.92,27038.0,17.4147,17.441,17.4147,17.441,27038.0
2016-02-03 11:10:00,19.93,19.99,19.93,19.99,34412.0,17.4497,17.5023,17.4497,17.5023,34412.0
2016-02-03 11:15:00,19.99,20.0,19.97,19.99,26370.0,17.5023,17.511,17.4848,17.5023,26370.0
2016-02-03 11:20:00,19.99,20.01,19.96,19.98,31799.0,17.5023,17.5198,17.476,17.4935,31799.0
2016-02-03 11:25:00,19.98,20.02,19.97,20.01,19263.0,17.4935,17.5285,17.4848,17.5198,19263.0
2016-02-03 11:30:00,20.01,20.02,20.0,20.02,12294.0,17.5198,17.5285,17.511,17.5285,12294.0
2016-02-03 11:35:00,20.03,20.11,20.02,20.11,33886.0,17.5373,17.6073,17.5285,17.6073,33886.0
2016-02-03 11:40:00,20.11,20.12,20.1,20.11,8807.0,17.6073,17.6161,17.5986,17.6073,8807.0
2016-02-03 11:45:00,20.12,20.12,20.08,20.1,6985.0,17.6161,17.6161,17.5811,17.5986,6985.0
2016-02-03 11:50:00,20.11,20.13,20.11,20.13,3000.0,17.6073,17.6248,17.6073,17.6248,3000.0
2016-02-03 11:55:00,20.12,20.13,20.03,20.06,15119.0,17.6161,17.6248,17.5373,17.5636,15119.0
2016-02-03 12:00:00,20.06,20.06,20.0,20.03,15714.0,17.5636,17.5636,17.511,17.5373,15714.0
2016-02-03 12:05:00,20.04,20.06,20.03,20.04,7760.0,17.546,17.5636,17.5373,17.546,7760.0
2016-02-03 12:10:00,20.04,20.06,20.02,20.06,3335.0,17.546,17.5636,17.5285,17.5636,3335.0
2016-02-03 12:15:00,20.06,20.08,20.03,20.04,8125.0,17.5636,17.5811,17.5373,17.546,8125.0
2016-02-03 12:20:00,20.04,20.08,20.04,20.08,7751.0,17.546,17.5811,17.546,17.5811,7751.0
2016-02-03 12:25:00,20.08,20.08,20.05,20.07,11787.0,17.5811,17.5811,17.5548,17.5723,11787.0
2016-02-03 12:30:00,20.07,20.08,20.05,20.08,4908.0,17.5723,17.5811,17.5548,17.5811,4908.0
2016-02-03 12:35:00,20.1,20.1,20.08,20.08,4516.0,17.5986,17.5986,17.5811,17.5811,4516.0
2016-02-03 12:40:00,20.08,20.11,20.08,20.09,7395.0,17.5811,17.6073,17.5811,17.5898,7395.0
2016-02-03 12:45:00,20.06,20.1,20.06,20.09,4620.0,17.5636,17.5986,17.5636,17.5898,4620.0
2016-02-03 12:50:00,20.09,20.11,20.09,20.1,11445.0,17.5898,17.6073,17.5898,17.5986,11445.0
2016-02-03 12:55:00,20.1,20.11,20.08,20.09,7786.0,17.5986,17.6073,17.5811,17.5898,7786.0
2016-02-03 13:00:00,20.09,20.13,20.09,20.11,7376.0,17.5898,17.6248,17.5898,17.6073,7376.0
2016-02-03 13:05:00,20.11,20.15,20.11,20.15,14128.0,17.6073,17.6424,17.6073,17.6424,14128.0
2016-02-03 13:10:00,20.14,20.14,20.1,20.1,23443.0,17.6336,17.6336,17.5986,17.5986,23443.0
2016-02-03 13:15:00,20.09,20.09,20.03,20.03,9389.0,17.5898,17.5898,17.5373,17.5373,9389.0
2016-02-03 13:20:00,20.03,20.06,19.98,20.05,40526.0,17.5373,17.5636,17.4935,17.5548,40526.0
2016-02-03 13:25:00,20.06,20.07,20.02,20.04,20321.0,17.5636,17.5723,17.5285,17.546,20321.0
2016-02-03 13:30:00,20.04,20.14,20.04,20.12,21275.0,17.546,17.6336,17.546,17.6161,21275.0
2016-02-03 13:35:00,20.13,20.16,20.13,20.15,23104.0,17.6248,17.6511,17.6248,17.6424,23104.0
2016-02-03 13:40:00,20.16,20.23,20.14,20.22,48785.0,17.6511,17.7124,17.6336,17.7036,48785.0
2016-02-03 13:45:00,20.22,20.23,20.2,20.2,22403.0,17.7036,17.7124,17.6861,17.6861,22403.0
2016-02-03 13:50:00,20.21,20.22,20.18,20.22,21752.0,17.6949,17.7036,17.6686,17.7036,21752.0
2016-02-03 13:55:00,20.23,20.24,20.16,20.17,25194.0,17.7124,17.7212,17.6511,17.6599,25194.0
2016-02-03 14:00:00,20.15,20.22,20.15,20.2,24524.0,17.6424,17.7036,17.6424,17.6861,24524.0
2016-02-03 14:05:00,20.2,20.29,20.2,20.29,61910.0,17.6861,17.7649,17.6861,17.7649,61910.0
2016-02-03 14:10:00,20.29,20.3,20.26,20.27,8206.0,17.7649,17.7737,17.7387,17.7474,8206.0
2016-02-03 14:15:00,20.26,20.26,20.17,20.17,15059.0,17.7387,17.7387,17.6599,17.6599,15059.0
2016-02-03 14:20:00,20.17,20.21,20.15,20.17,12433.0,17.6599,17.6949,17.6424,17.6599,12433.0
2016-02-03 14:25:00,20.16,20.16,20.0,20.0,50782.0,17.6511,17.6511,17.511,17.511,50782.0
2016-02-03 14:30:00,20.0,20.03,20.0,20.01,27633.0,17.511,17.5373,17.511,17.5198,27633.0
2016-02-03 14:35:00,20.0,20.05,20.0,20.02,47411.0,17.511,17.5548,17.511,17.5285,47411.0
2016-02-03 14:40:00,20.03,20.03,19.91,19.92,19364.0,17.5373,17.5373,17.4322,17.441,19364.0
2016-02-03 14:45:00,19.92,19.95,19.9,19.92,19602.0,17.441,17.4672,17.4235,17.441,19602.0
2016-02-03 14:50:00,19.94,20.01,19.91,19.98,22350.0,17.4585,17.5198,17.4322,17.4935,22350.0
2016-02-03 14:55:00,19.99,20.02,19.97,20.02,17028.0,17.5023,17.5285,17.4848,17.5285,17028.0
2016-02-03 15:00:00,20.02,20.04,20.0,20.04,2797.0,17.5285,17.546,17.511,17.546,2797.0
2016-02-03 15:05:00,20.04,20.06,20.0,20.06,12135.0,17.546,17.5636,17.511,17.5636,12135.0
2016-02-03 15:10:00,20.06,20.11,20.04,20.11,10469.0,17.5636,17.6073,17.546,17.6073,10469.0
2016-02-03 15:15:00,20.11,20.13,20.07,20.09,7980.0,17.6073,17.6248,17.5723,17.5898,7980.0
2016-02-03 15:20:00,20.1,20.1,20.07,20.07,4300.0,17.5986,17.5986,17.5723,17.5723,4300.0
2016-02-03 15:25:00,20.07,20.18,20.07,20.16,14590.0,17.5723,17.6686,17.5723,17.6511,14590.0
2016-02-03 15:30:00,20.15,20.19,20.14,20.16,10824.0,17.6424,17.6774,17.6336,17.6511,10824.0
2016-02-03 15:35:00,20.17,20.19,20.14,20.17,14358.0,17.6599,17.6774,17.6336,17.6599,14358.0
2016-02-03 15:40:00,20.17,20.17,20.11,20.11,29659.0,17.6599,17.6599,17.6073,17.6073,29659.0
2016-02-03 15:45:00,20.12,20.12,20.08,20.09,40000.0,17.6161,17.6161,17.5811,17.5898,40000.0
2016-02-03 15:50:00,20.09,20.1,20.08,20.08,77016.0,17.5898,17.5986,17.5811,17.5811,77016.0
2016-02-03 15:55:00,20.09,20.13,20.08,20.11,245598.0,17.5898,17.6248,17.5811,17.6073,245598.0
2016-02-04 09:30:00,20.73,20.84,20.69,20.72,121325.0,18.1502,18.2465,18.1152,18.1414,121325.0
2016-02-04 09:35:00,20.73,20.87,20.72,20.86,58338.0,18.1502,18.2728,18.1414,18.264,58338.0
2016-02-04 09:40:00,20.87,20.9,20.82,20.9,31009.0,18.2728,18.299,18.229,18.299,31009.0
2016-02-04 09:45:00,20.91,20.96,20.9,20.91,42103.0,18.3078,18.3516,18.299,18.3078,42103.0
2016-02-04 09:50:00,20.91,21.02,20.91,20.97,27956.0,18.3078,18.4041,18.3078,18.3603,27956.0
2016-02-04 09:55:00,20.98,21.01,20.95,20.98,30287.0,18.3691,18.3953,18.3428,18.3691,30287.0
2016-02-04 10:00:00,20.99,21.07,20.99,21.05,71630.0,18.3778,18.4479,18.3778,18.4304,71630.0
2016-02-04 10:05:00,21.05,21.12,21.04,21.1,37151.0,18.4304,18.4916,18.4216,18.4741,37151.0
2016-02-04 10:10:00,21.11,21.11,21.04,21.04,22032.0,18.4829,18.4829,18.4216,18.4216,22032.0
2016-02-04 10:15:00,21.04,21.06,21.0,21.06,26635.0,18.4216,18.4391,18.3866,18.4391,26635.0
2016-02-04 10:20:00,21.05,21.1,21.01,21.02,15272.0,18.4304,18.4741,18.3953,18.4041,15272.0
2016-02-04 10:25:00,21.03,21.03,20.87,20.92,43948.0,18.4128,18.4128,18.2728,18.3165,43948.0
2016-02-04 10:30:00,20.92,21.07,20.92,21.04,31012.0,18.3165,18.4479,18.3165,18.4216,31012.0
2016-02-04 10:35:00,21.04,21.04,20.97,21.01,7662.0,18.4216,18.4216,18.3603,18.3953,7662.0
2016-02-04 10:40:00,21.01,21.03,21.0,21.02,18040.0,18.3953,18.4128,18.3866,18.4041,18040.0
2016-02-04 10:45:00,21.01,21.04,20.99,21.03,12420.0,18.3953,18.4216,18.3778,18.4128,12420.0
2016-02-04 10:50:00,21.04,21.09,21.04,21.08,20874.0,18.4216,18.4654,18.4216,18.4566,20874.0
2016-02-04 10:55:00,21.08,21.1,21.05,21.1,11184.0,18.4566,18.4741,18.4304,18.4741,11184.0
2016-02-04 11:00:00,21.1,21.21,21.1,21.21,31156.0,18.4741,18.5704,18.4741,18.5704,31156.0
2016-02-04 11:05:00,21.21,21.21,21.16,21.19,11214.0,18.5704,18.5704,18.5267,18.5529,11214.0
2016-02-04 11:10:00,21.2,21.2,21.17,21.19,11416.0,18.5617,18.5617,18.5354,18.5529,11416.0
2016-02-04 11:15:00,21.18,21.19,21.13,21.13,7988.0,18.5442,18.5529,18.5004,18.5004,7988.0
2016-02-04 11:20:00,21.14,21.15,21.09,21.11,13627.0,18.5092,18.5179,18.4654,18.4829,13627.0
2016-02-04 11:25:00,21.11,21.13,21.1,21.1,6983.0,18.4829,18.5004,18.4741,18.4741,6983.0
2016-02-04 11:30:00,21.09,21.12,21.09,21.09,12648.0,18.4654,18.4916,18.4654,18.4654,12648.0
2016-02-04 11:35:00,21.09,21.14,21.08,21.08,14602.0,18.4654,18.5092,18.4566,18.4566,14602.0
2016-02-04 11:40:00,21.08,21.08,21.03,21.06,8538.0,18.4566,18.4566,18.4128,18.4391,8538.0
2016-02-04 11:45:00,21.06,21.13,21.05,21.13,12758.0,18.4391,18.5004,18.4304,18.5004,12758.0
2016-02-04 11:50:00,21.13,21.15,21.08,21.08,26661.0,18.5004,18.5179,18.4566,18.4566,26661.0
2016-02-04 11:55:00,21.1,21.16,21.08,21.08,16783.0,18.4741,18.5267,18.4566,18.4566,16783.0
2016-02-04 12:00:00,21.08,21.15,21.05,21.14,18296.0,18.4566,18.5179,18.4304,18.5092,18296.0
2016-02-04 12:05:00,21.14,21.16,21.11,21.14,7654.0,18.5092,18.5267,18.4829,18.5092,7654.0
2016-02-04 12:10:00,21.14,21.14,21.07,21.1,13377.0,18.5092,18.5092,18.4479,18.4741,13377.0
2016-02-04 12:15:00,21.1,21.18,21.1,21.17,7817.0,18.4741,18.5442,18.4741,18.5354,7817.0
2016-02-04 12:20:00,21.17,21.18,21.13,21.14,10687.0,18.5354,18.5442,18.5004,18.5092,10687.0
2016-02-04 12:25:00,21.14,21.18,21.14,21.18,11364.0,18.5092,18.5442,18.5092,18.5442,11364.0
2016-02-04 12:30:00,21.18,21.19,21.17,21.19,10390.0,18.5442,18.5529,18.5354,18.5529,10390.0
2016-02-04 12:35:00,21.2,21.2,21.19,21.2,19040.0,18.5617,18.5617,18.5529,18.5617,19040.0
2016-02-04 12:40:00,21.2,21.21,21.16,21.19,14454.0,18.5617,18.5704,18.5267,18.5529,14454.0
2016-02-04 12:45:00,21.2,21.23,21.19,21.23,16762.0,18.5617,18.588,18.5529,18.588,16762.0
2016-02-04 12:50:00,21.22,21.25,21.22,21.23,20165.0,18.5792,18.6055,18.5792,18.588,20165.0
2016-02-04 12:55:00,21.24,21.26,21.2,21.23,19849.0,18.5967,18.6142,18.5617,18.588,19849.0
2016-02-04 13:00:00,21.22,21.24,21.21,21.23,25354.0,18.5792,18.5967,18.5704,18.588,25354.0
2016-02-04 13:05:00,21.23,21.25,21.14,21.14,34625.0,18.588,18.6055,18.5092,18.5092,34625.0
2016-02-04 13:10:00,21.14,21.15,21.09,21.11,14983.0,18.5092,18.5179,18.4654,18.4829,14983.0
2016-02-04 13:15:00,21.11,21.12,21.06,21.11,16923.0,18.4829,18.4916,18.4391,18.4829,16923.0
2016-02-04 13:20:00,21.1,21.15,21.1,21.14,20974.0,18.4741,18.5179,18.4741,18.5092,20974.0
2016-02-04 13:25:00,21.14,21.18,21.13,21.17,14628.0,18.5092,18.5442,18.5004,18.5354,14628.0
2016-02-04 13:30:00,21.17,21.21,21.14,21.16,18370.0,18.5354,18.5704,18.5092,18.5267,18370.0
2016-02-04 13:35:00,21.16,21.22,21.16,21.19,23355.0,18.5267,18.5792,18.5267,18.5529,23355.0
2016-02-04 13:40:00,21.18,21.2,21.16,21.16,17860.0,18.5442,18.5617,18.5267,18.5267,17860.0
2016-02-04 13:45:00,21.16,21.17,21.09,21.09,13228.0,18.5267,18.5354,18.4654,18.4654,13228.0
2016-02-04 13:50:00,21.09,21.1,21.05,21.06,9530.0,18.4654,18.4741,18.4304,18.4391,9530.0
2016-02-04 13:55:00,21.05,21.07,21.03,21.07,7112.0,18.4304,18.4479,18.4128,18.4479,7112.0
2016-02-04 14:00:00,21.06,21.09,21.03,21.03,8842.0,18.4391,18.4654,18.4128,18.4128,8842.0
2016-02-04 14:05:00,21.02,21.04,20.89,20.98,41566.0,18.4041,18.4216,18.2903,18.3691,41566.0
2016-02-04 14:10:00,20.98,20.98,20.93,20.95,8677.0,18.3691,18.3691,18.3253,18.3428,8677.0
2016-02-04 14:15:00,20.96,20.98,20.96,20.98,27498.0,18.3516,18.3691,18.3516,18.3691,27498.0
2016-02-04 14:20:00,20.98,20.98,20.93,20.93,28687.0,18.3691,18.3691,18.3253,18.3253,28687.0
2016-02-04 14:25:00,20.94,20.97,20.93,20.95,19105.0,18.334,18.3603,18.3253,18.3428,19105.0
2016-02-04 14:30:00,20.96,20.99,20.96,20.97,15223.0,18.3516,18.3778,18.3516,18.3603,15223.0
2016-02-04 14:35:00,20.97,21.02,20.96,21.02,10775.0,18.3603,18.4041,18.3516,18.4041,10775.0
2016-02-04 14:40:00,21.02,21.1,21.02,21.05,19520.0,18.4041,18.4741,18.4041,18.4304,19520.0
2016-02-04 14:45:00,21.05,21.1,21.05,21.07,8521.0,18.4304,18.4741,18.4304,18.4479,8521.0
2016-02-04 14:50:00,21.07,21.09,21.02,21.04,7181.0,18.4479,18.4654,18.4041,18.4216,7181.0
2016-02-04 14:55:00,21.01,21.09,21.0,21.07,21057.0,18.3953,18.4654,18.3866,18.4479,21057.0
2016-02-04 15:00:00,21.07,21.12,21.06,21.06,13346.0,18.4479,18.4916,18.4391,18.4391,13346.0
2016-02-04 15:05:00,21.07,21.07,20.99,21.05,14076.0,18.4479,18.4479,18.3778,18.4304,14076.0
2016-02-04 15:10:00,21.05,21.11,21.04,21.1,14947.0,18.4304,18.4829,18.4216,18.4741,14947.0
2016-02-04 15:15:00,21.09,21.1,21.07,21.07,9502.0,18.4654,18.4741,18.4479,18.4479,9502.0
2016-02-04 15:20:00,21.07,21.09,21.06,21.09,11164.0,18.4479,18.4654,18.4391,18.4654,11164.0
2016-02-04 15:25:00,21.09,21.09,21.02,21.05,32619.0,18.4654,18.4654,18.4041,18.4304,32619.0
2016-02-04 15:30:00,21.04,21.04,20.91,20.91,22667.0,18.4216,18.4216,18.3078,18.3078,22667.0
2016-02-04 15:35:00,20.91,20.95,20.91,20.93,23398.0,18.3078,18.3428,18.3078,18.3253,23398.0
2016-02-04 15:40:00,20.93,20.95,20.92,20.95,26660.0,18.3253,18.3428,18.3165,18.3428,26660.0
2016-02-04 15:45:00,20.94,20.94,20.84,20.84,24559.0,18.334,18.334,18.2465,18.2465,24559.0
2016-02-04 15:50:00,20.84,20.85,20.82,20.83,20044.0,18.2465,18.2552,18.229,18.2377,20044.0
2016-02-04 15:55:00,20.83,20.85,20.76,20.8,249881.0,18.2377,18.2552,18.1764,18.2115,249881.0
2016-02-05 09:30:00,20.49,20.51,20.37,20.42,112539.0,17.94,17.9576,17.835,17.8788,112539.0
2016-02-05 09:35:00,20.41,20.43,20.26,20.31,43676.0,17.87,17.8875,17.7387,17.7824,43676.0
2016-02-05 09:40:00,20.32,20.44,20.29,20.41,32276.0,17.7912,17.8963,17.7649,17.87,32276.0
2016-02-05 09:45:00,20.41,20.62,20.4,20.6,58980.0,17.87,18.0539,17.8612,18.0364,58980.0
2016-02-05 09:50:00,20.59,20.74,20.58,20.66,38119.0,18.0276,18.1589,18.0188,18.0889,38119.0
2016-02-05 09:55:00,20.67,20.68,20.6,20.66,15350.0,18.0976,18.1064,18.0364,18.0889,15350.0
2016-02-05 10:00:00,20.66,20.67,20.48,20.52,24018.0,18.0889,18.0976,17.9313,17.9663,24018.0
2016-02-05 10:05:00,20.54,20.57,20.52,20.52,10624.0,17.9838,18.0101,17.9663,17.9663,10624.0
2016-02-05 10:10:00,20.52,20.53,20.49,20.49,7710.0,17.9663,17.9751,17.94,17.94,7710.0
2016-02-05 10:15:00,20.49,20.5,20.46,20.48,17174.0,17.94,17.9488,17.9138,17.9313,17174.0
2016-02-05 10:20:00,20.49,20.51,20.48,20.49,6605.0,17.94,17.9576,17.9313,17.94,6605.0
2016-02-05 10:25:00,20.49,20.61,20.48,20.6,11416.0,17.94,18.0451,17.9313,18.0364,11416.0
2016-02-05 10:30:00,20.6,20.74,20.6,20.71,16834.0,18.0364,18.1589,18.0364,18.1327,16834.0
2016-02-05 10:35:00,20.71,20.82,20.71,20.79,15731.0,18.1327,18.229,18.1327,18.2027,15731.0
2016-02-05 10:40:00,20.79,20.81,20.75,20.8,15891.0,18.2027,18.2202,18.1677,18.2115,15891.0
2016-02-05 10:45:00,20.79,20.81,20.72,20.72,7688.0,18.2027,18.2202,18.1414,18.1414,7688.0
2016-02-05 10:50:00,20.75,20.81,20.74,20.8,9529.0,18.1677,18.2202,18.1589,18.2115,9529.0
2016-02-05 10:55:00,20.81,20.86,20.8,20.84,14334.0,18.2202,18.264,18.2115,18.2465,14334.0
2016-02-05 11:00:00,20.86,20.95,20.85,20.95,10234.0,18.264,18.3428,18.2552,18.3428,10234.0
2016-02-05 11:05:00,20.96,20.96,20.86,20.89,9836.0,18.3516,18.3516,18.264,18.2903,9836.0
2016-02-05 11:10:00,20.89,20.92,20.86,20.91,7838.0,18.2903,18.3165,18.264,18.3078,7838.0
2016-02-05 11:15:00,20.92,21.05,20.92,21.03,16745.0,18.3165,18.4304,18.3165,18.4128,16745.0
2016-02-05 11:20:00,21.04,21.11,21.03,21.1,20755.0,18.4216,18.4829,18.4128,18.4741,20755.0
2016-02-05 11:25:00,21.1,21.17,21.1,21.14,20082.0,18.4741,18.5354,18.4741,18.5092,20082.0
2016-02-05 11:30:00,21.14,21.18,21.12,21.18,18393.0,18.5092,18.5442,18.4916,18.5442,18393.0
2016-02-05 11:35:00,21.18,21.2,21.14,21.16,25241.0,18.5442,18.5617,18.5092,18.5267,25241.0
2016-02-05 11:40:00,21.17,21.27,21.15,21.27,25215.0,18.5354,18.623,18.5179,18.623,25215.0
2016-02-05 11:45:00,21.26,21.37,21.26,21.36,80645.0,18.6142,18.7105,18.6142,18.7018,80645.0
2016-02-05 11:50:00,21.35,21.36,21.17,21.22,22975.0,18.693,18.7018,18.5354,18.5792,22975.0
2016-02-05 11:55:00,21.23,21.24,21.15,21.15,4892.0,18.588,18.5967,18.5179,18.5179,4892.0
2016-02-05 12:00:00,21.15,21.15,21.11,21.13,5246.0,18.5179,18.5179,18.4829,18.5004,5246.0
2016-02-05 12:05:00,21.14,21.24,21.13,21.24,7374.0,18.5092,18.5967,18.5004,18.5967,7374.0
2016-02-05 12:10:00,21.23,21.26,21.16,21.26,11232.0,18.588,18.6142,18.5267,18.6142,11232.0
2016-02-05 12:15:00,21.24,21.27,21.23,21.25,6397.0,18.5967,18.623,18.588,18.6055,6397.0
2016-02-05 12:20:00,21.25,21.26,21.21,21.26,5085.0,18.6055,18.6142,18.5704,18.6142,5085.0
2016-02-05 12:25:00,21.28,21.28,21.25,21.26,5553.0,18.6317,18.6317,18.6055,18.6142,5553.0
2016-02-05 12:30:00,21.25,21.26,21.21,21.21,8025.0,18.6055,18.6142,18.5704,18.5704,8025.0
2016-02-05 12:35:00,21.21,21.23,21.18,21.23,5706.0,18.5704,18.588,18.5442,18.588,5706.0
2016-02-05 12:40:00,21.22,21.22,21.14,21.14,5096.0,18.5792,18.5792,18.5092,18.5092,5096.0
2016-02-05 12:45:00,21.16,21.16,21.12,21.12,8083.0,18.5267,18.5267,18.4916,18.4916,8083.0
2016-02-05 12:50:00,21.11,21.13,21.09,21.13,4722.0,18.4829,18.5004,18.4654,18.5004,4722.0
2016-02-05 12:55:00,21.12,21.18,21.12,21.16,5080.0,18.4916,18.5442,18.4916,18.5267,5080.0
2016-02-05 13:00:00,21.16,21.19,21.15,21.17,5394.0,18.5267,18.5529,18.5179,18.5354,5394.0
2016-02-05 13:05:00,21.18,21.23,21.17,21.17,6524.0,18.5442,18.588,18.5354,18.5354,6524.0
2016-02-05 13:10:00,21.18,21.2,21.17,21.19,14954.0,18.5442,18.5617,18.5354,18.5529,14954.0
2016-02-05 13:15:00,21.18,21.25,21.16,21.21,7521.0,18.5442,18.6055,18.5267,18.5704,7521.0
2016-02-05 13:20:00,21.2,21.24,21.2,21.24,16286.0,18.5617,18.5967,18.5617,18.5967,16286.0
2016-02-05 13:25:00,21.24,21.26,21.21,21.22,38464.0,18.5967,18.6142,18.5704,18.5792,38464.0
2016-02-05 13:30:00,21.21,21.22,21.18,21.18,6181.0,18.5704,18.5792,18.5442,18.5442,6181.0
2016-02-05 13:35:00,21.17,21.17,21.14,21.16,8068.0,18.5354,18.5354,18.5092,18.5267,8068.0
2016-02-05 13:40:00,21.14,21.16,21.14,21.16,3057.0,18.5092,18.5267,18.5092,18.5267,3057.0
2016-02-05 13:45:00,21.15,21.16,21.1,21.1,5644.0,18.5179,18.5267,18.4741,18.4741,5644.0
2016-02-05 13:50:00,21.11,21.13,21.1,21.13,4398.0,18.4829,18.5004,18.4741,18.5004,4398.0
2016-02-05 13:55:00,21.14,21.18,21.14,21.16,6944.0,18.5092,18.5442,18.5092,18.5267,6944.0
2016-02-05 14:00:00,21.17,21.21,21.14,21.21,24588.0,18.5354,18.5704,18.5092,18.5704,24588.0
2016-02-05 14:05:00,21.21,21.23,21.21,21.23,5131.0,18.5704,18.588,18.5704,18.588,5131.0
2016-02-05 14:10:00,21.23,21.26,21.19,21.25,17022.0,18.588,18.6142,18.5529,18.6055,17022.0
2016-02-05 14:15:00,21.25,21.27,21.25,21.26,12401.0,18.6055,18.623,18.6055,18.6142,12401.0
2016-02-05 14:20:00,21.26,21.26,21.21,21.21,9526.0,18.6142,18.6142,18.5704,18.5704,9526.0
2016-02-05 14:25:00,21.2,21.21,21.19,21.21,6363.0,18.5617,18.5704,18.5529,18.5704,6363.0
2016-02-05 14:30:00,21.21,21.24,21.21,21.23,6680.0,18.5704,18.5967,18.5704,18.588,6680.0
2016-02-05 14:35:00,21.23,21.24,21.22,21.23,8100.0,18.588,18.5967,18.5792,18.588,8100.0
2016-02-05 14:40:00,21.23,21.27,21.22,21.26,11312.0,18.588,18.623,18.5792,18.6142,11312.0
2016-02-05 14:45:00,21.26,21.31,21.26,21.28,10539.0,18.6142,18.658,18.6142,18.6317,10539.0
2016-02-05 14:50:00,21.29,21.34,21.29,21.31,5402.0,18.6405,18.6843,18.6405,18.658,5402.0
2016-02-05 14:55:00,21.3,21.37,21.29,21.37,16733.0,18.6492,18.7105,18.6405,18.7105,16733.0
2016-02-05 15:00:00,21.37,21.44,21.33,21.42,34584.0,18.7105,18.7718,18.6755,18.7543,34584.0
2016-02-05 15:05:00,21.42,21.43,21.4,21.43,8607.0,18.7543,18.7631,18.7368,18.7631,8607.0
2016-02-05 15:10:00,21.44,21.44,21.41,21.42,23955.0,18.7718,18.7718,18.7456,18.7543,23955.0
2016-02-05 15:15:00,21.41,21.46,21.41,21.44,39356.0,18.7456,18.7893,18.7456,18.7718,39356.0
2016-02-05 15:20:00,21.45,21.46,21.42,21.46,16741.0,18.7806,18.7893,18.7543,18.7893,16741.0
2016-02-05 15:25:00,21.46,21.5,21.46,21.49,32784.0,18.7893,18.8243,18.7893,18.8156,32784.0
2016-02-05 15:30:00,21.49,21.5,21.46,21.48,22657.0,18.8156,18.8243,18.7893,18.8068,22657.0
2016-02-05 15:35:00,21.49,21.49,21.46,21.48,20450.0,18.8156,18.8156,18.7893,18.8068,20450.0
2016-02-05 15:40:00,21.49,21.57,21.49,21.56,53368.0,18.8156,18.8856,18.8156,18.8769,53368.0
2016-02-05 15:45:00,21.56,21.67,21.56,21.67,86089.0,18.8769,18.9732,18.8769,18.9732,86089.0
2016-02-05 15:50:00,21.67,21.67,21.6,21.65,91644.0,18.9732,18.9732,18.9119,18.9557,91644.0
2016-02-05 15:55:00,21.66,21.82,21.65,21.8,496654.0,18.9644,19.1045,18.9557,19.087,496654.0
2016-02-08 09:30:00,22.5,22.72,22.42,22.71,165635.0,19.6999,19.8925,19.6299,19.8838,165635.0
2016-02-08 09:35:00,22.72,22.98,22.72,22.78,60511.0,19.8925,20.1202,19.8925,19.9451,60511.0
2016-02-08 09:40:00,22.77,22.77,22.57,22.61,35470.0,19.9363,19.9363,19.7612,19.7962,35470.0
2016-02-08 09:45:00,22.61,22.81,22.61,22.77,52150.0,19.7962,19.9713,19.7962,19.9363,52150.0
2016-02-08 09:50:00,22.77,22.93,22.77,22.93,56405.0,19.9363,20.0764,19.9363,20.0764,56405.0
2016-02-08 09:55:00,22.93,22.97,22.8,22.87,55800.0,20.0764,20.1114,19.9626,20.0239,55800.0
2016-02-08 10:00:00,22.87,23.06,22.83,23.06,64481.0,20.0239,20.1902,19.9888,20.1902,64481.0
2016-02-08 10:05:00,23.07,23.08,22.92,23.0,31864.0,20.199,20.2077,20.0676,20.1377,31864.0
2016-02-08 10:10:00,23.0,23.19,23.0,23.15,50381.0,20.1377,20.304,20.1377,20.269,50381.0
2016-02-08 10:15:00,23.15,23.18,23.07,23.08,31087.0,20.269,20.2953,20.199,20.2077,31087.0
2016-02-08 10:20:00,23.07,23.11,22.92,22.92,39389.0,20.199,20.234,20.0676,20.0676,39389.0
2016-02-08 10:25:00,22.9,22.94,22.76,22.86,60219.0,20.0501,20.0851,19.9275,20.0151,60219.0
2016-02-08 10:30:00,22.87,22.91,22.7,22.72,34852.0,20.0239,20.0589,19.875,19.8925,34852.0
2016-02-08 10:35:00,22.72,22.78,22.72,22.76,13720.0,19.8925,19.9451,19.8925,19.9275,13720.0
2016-02-08 10:40:00,22.76,22.85,22.72,22.74,18427.0,19.9275,20.0063,19.8925,19.91,18427.0
2016-02-08 10:45:00,22.74,22.76,22.68,22.73,26280.0,19.91,19.9275,19.8575,19.9013,26280.0
2016-02-08 10:50:00,22.73,22.83,22.73,22.83,13083.0,19.9013,19.9888,19.9013,19.9888,13083.0
2016-02-08 10:55:00,22.83,22.92,22.81,22.91,43832.0,19.9888,20.0676,19.9713,20.0589,43832.0
2016-02-08 11:00:00,22.91,22.98,22.89,22.98,129643.0,20.0589,20.1202,20.0414,20.1202,129643.0
2016-02-08 11:05:00,22.97,22.97,22.9,22.96,17920.0,20.1114,20.1114,20.0501,20.1027,17920.0
2016-02-08 11:10:00,22.96,23.09,22.96,23.07,43153.0,20.1027,20.2165,20.1027,20.199,43153.0
2016-02-08 11:15:00,23.07,23.07,22.95,23.02,18506.0,20.199,20.199,20.0939,20.1552,18506.0
2016-02-08 11:20:00,23.01,23.04,22.96,22.98,15814.0,20.1464,20.1727,20.1027,20.1202,15814.0
2016-02-08 11:25:00,22.99,23.04,22.95,23.04,18623.0,20.1289,20.1727,20.0939,20.1727,18623.0
2016-02-08 11:30:00,23.05,23.12,23.05,23.11,21526.0,20.1815,20.2427,20.1815,20.234,21526.0
2016-02-08 11:35:00,23.1,23.11,23.04,23.07,14710.0,20.2252,20.234,20.1727,20.199,14710.0
2016-02-08 11:40:00,23.06,23.09,23.03,23.09,8783.0,20.1902,20.2165,20.1639,20.2165,8783.0
2016-02-08 11:45:00,23.08,23.11,23.05,23.1,17841.0,20.2077,20.234,20.1815,20.2252,17841.0
2016-02-08 11:50:00,23.1,23.15,23.1,23.14,27429.0,20.2252,20.269,20.2252,20.2603,27429.0
2016-02-08 11:55:00,23.14,23.15,23.1,23.12,22037.0,20.2603,20.269,20.2252,20.2427,22037.0
2016-02-08 12:00:00,23.12,23.13,23.02,23.02,21369.0,20.2427,20.2515,20.1552,20.1552,21369.0
2016-02-08 12:05:00,23.02,23.04,23.01,23.03,12664.0,20.1552,20.1727,20.1464,20.1639,12664.0
2016-02-08 12:10:00,23.01,23.02,22.89,22.91,24781.0,20.1464,20.1552,20.0414,20.0589,24781.0
2016-02-08 12:15:00,22.91,22.93,22.81,22.81,19202.0,20.0589,20.0764,19.9713,19.9713,19202.0
2016-02-08 12:20:00,22.81,22.82,22.72,22.77,16789.0,19.9713,19.9801,19.8925,19.9363,16789.0
2016-02-08 12:25:00,22.79,22.84,22.79,22.81,6945.0,19.9538,19.9976,19.9538,19.9713,6945.0
2016-02-08 12:30:00,22.81,22.83,22.76,22.83,10113.0,19.9713,19.9888,19.9275,19.9888,10113.0
2016-02-08 12:35:00,22.84,22.93,22.83,22.88,8266.0,19.9976,20.0764,19.9888,20.0326,8266.0
2016-02-08 12:40:00,22.9,22.97,22.9,22.93,9954.0,20.0501,20.1114,20.0501,20.0764,9954.0
2016-02-08 12:45:00,22.93,22.95,22.9,22.94,8655.0,20.0764,20.0939,20.0501,20.0851,8655.0
2016-02-08 12:50:00,22.93,23.02,22.93,22.97,13226.0,20.0764,20.1552,20.0764,20.1114,13226.0
2016-02-08 12:55:00,22.98,23.01,22.96,22.97,6980.0,20.1202,20.1464,20.1027,20.1114,6980.0
2016-02-08 13:00:00,22.97,23.01,22.95,22.97,15469.0,20.1114,20.1464,20.0939,20.1114,15469.0
2016-02-08 13:05:00,22.96,23.01,22.96,23.0,7558.0,20.1027,20.1464,20.1027,20.1377,7558.0
2016-02-08 13:10:00,23.01,23.04,23.01,23.04,14397.0,20.1464,20.1727,20.1464,20.1727,14397.0
2016-02-08 13:15:00,23.03,23.07,23.03,23.06,10141.0,20.1639,20.199,20.1639,20.1902,10141.0
2016-02-08 13:20:00,23.05,23.11,23.05,23.11,13108.0,20.1815,20.234,20.1815,20.234,13108.0
2016-02-08 13:25:00,23.1,23.12,23.08,23.11,18119.0,20.2252,20.2427,20.2077,20.234,18119.0
2016-02-08 13:30:00,23.11,23.13,23.09,23.11,13315.0,20.234,20.2515,20.2165,20.234,13315.0
2016-02-08 13:35:00,23.11,23.13,23.06,23.08,27219.0,20.234,20.2515,20.1902,20.2077,27219.0
2016-02-08 13:40:00,23.09,23.09,23.02,23.02,30977.0,20.2165,20.2165,20.1552,20.1552,30977.0
2016-02-08 13:45:00,23.03,23.05,23.01,23.01,28724.0,20.1639,20.1815,20.1464,20.1464,28724.0
2016-02-08 13:50:00,23.01,23.01,22.92,22.96,39983.0,20.1464,20.1464,20.0676,20.1027,39983.0
2016-02-08 13:55:00,22.97,23.1,22.97,23.1,18127.0,20.1114,20.2252,20.1114,20.2252,18127.0
2016-02-08 14:00:00,23.11,23.11,22.91,22.94,30487.0,20.234,20.234,20.0589,20.0851,30487.0
2016-02-08 14:05:00,22.93,22.94,22.83,22.83,36966.0,20.0764,20.0851,19.9888,19.9888,36966.0
2016-02-08 14:10:00,22.82,22.99,22.81,22.95,12460.0,19.9801,20.1289,19.9713,20.0939,12460.0
2016-02-08 14:15:00,22.95,23.02,22.95,22.97,16190.0,20.0939,20.1552,20.0939,20.1114,16190.0
2016-02-08 14:20:00,22.98,23.02,22.95,22.98,13177.0,20.1202,20.1552,20.0939,20.1202,13177.0
2016-02-08 14:25:00,22.98,22.99,22.93,22.96,32066.0,20.1202,20.1289,20.0764,20.1027,32066.0
2016-02-08 14:30:00,22.96,23.03,22.96,23.03,12911.0,20.1027,20.1639,20.1027,20.1639,12911.0
2016-02-08 14:35:00,23.04,23.07,23.01,23.02,16269.0,20.1727,20.199,20.1464,20.1552,16269.0
2016-02-08 14:40:00,23.02,23.02,22.97,23.01,18155.0,20.1552,20.1552,20.1114,20.1464,18155.0
2016-02-08 14:45:00,23.01,23.01,22.91,22.92,22386.0,20.1464,20.1464,20.0589,20.0676,22386.0
2016-02-08 14:50:00,22.93,22.99,22.93,22.95,15963.0,20.0764,20.1289,20.0764,20.0939,15963.0
2016-02-08 14:55:00,22.95,22.99,22.92,22.99,22687.0,20.0939,20.1289,20.0676,20.1289,22687.0
2016-02-08 15:00:00,22.99,23.0,22.95,22.96,28749.0,20.1289,20.1377,20.0939,20.1027,28749.0
2016-02-08 15:05:00,22.98,23.02,22.98,23.0,17362.0,20.1202,20.1552,20.1202,20.1377,17362.0
2016-02-08 15:10:00,22.99,23.02,22.97,22.99,17457.0,20.1289,20.1552,20.1114,20.1289,17457.0
2016-02-08 15:15:00,22.98,22.98,22.89,22.89,18946.0,20.1202,20.1202,20.0414,20.0414,18946.0
2016-02-08 15:20:00,22.88,22.93,22.81,22.87,26203.0,20.0326,20.0764,19.9713,20.0239,26203.0
2016-02-08 15:25:00,22.87,22.87,22.81,22.84,17026.0,20.0239,20.0239,19.9713,19.9976,17026.0
2016-02-08 15:30:00,22.84,22.85,22.81,22.81,25030.0,19.9976,20.0063,19.9713,19.9713,25030.0
2016-02-08 15:35:00,22.8,22.81,22.71,22.73,31674.0,19.9626,19.9713,19.8838,19.9013,31674.0
2016-02-08 15:40:00,22.73,22.77,22.69,22.71,22709.0,19.9013,19.9363,19.8663,19.8838,22709.0
2016-02-08 15:45:00,22.71,22.71,22.65,22.66,24299.0,19.8838,19.8838,19.8312,19.84,24299.0
2016-02-08 15:50:00,22.67,22.74,22.67,22.72,22812.0,19.8487,19.91,19.8487,19.8925,22812.0
2016-02-08 15:55:00,22.72,22.78,22.72,22.73,149156.0,19.8925,19.9451,19.8925,19.9013,149156.0
2016-02-09 09:30:00,23.09,23.13,22.88,22.95,157939.0,20.2165,20.2515,20.0326,20.0939,157939.0
2016-02-09 09:35:00,22.94,22.94,22.59,22.59,70215.0,20.0851,20.0851,19.7787,19.7787,70215.0
2016-02-09 09:40:00,22.6,22.66,22.4,22.46,28306.0,19.7875,19.84,19.6123,19.6649,28306.0
2016-02-09 09:45:00,22.46,22.6,22.42,22.6,19935.0,19.6649,19.7875,19.6299,19.7875,19935.0
2016-02-09 09:50:00,22.63,22.64,22.43,22.45,27094.0,19.8137,19.8225,19.6386,19.6561,27094.0
2016-02-09 09:55:00,22.44,22.47,22.31,22.34,17146.0,19.6474,19.6736,19.5335,19.5598,17146.0
2016-02-09 10:00:00,22.34,22.45,22.34,22.37,60368.0,19.5598,19.6561,19.5598,19.5861,60368.0
2016-02-09 10:05:00,22.36,22.4,22.3,22.37,11880.0,19.5773,19.6123,19.5248,19.5861,11880.0
2016-02-09 10:10:00,22.37,22.49,22.37,22.48,14431.0,19.5861,19.6911,19.5861,19.6824,14431.0
2016-02-09 10:15:00,22.47,22.56,22.44,22.54,19964.0,19.6736,19.7524,19.6474,19.7349,19964.0
2016-02-09 10:20:00,22.56,22.65,22.48,22.49,29664.0,19.7524,19.8312,19.6824,19.6911,29664.0
2016-02-09 10:25:00,22.49,22.67,22.47,22.67,24244.0,19.6911,19.8487,19.6736,19.8487,24244.0
2016-02-09 10:30:00,22.68,22.75,22.65,22.73,21852.0,19.8575,19.9188,19.8312,19.9013,21852.0
2016-02-09 10:35:00,22.74,22.83,22.74,22.83,6891.0,19.91,19.9888,19.91,19.9888,6891.0
2016-02-09 10:40:00,22.79,22.81,22.73,22.8,26824.0,19.9538,19.9713,19.9013,19.9626,26824.0
2016-02-09 10:45:00,22.78,22.8,22.72,22.76,18630.0,19.9451,19.9626,19.8925,19.9275,18630.0
2016-02-09 10:50:00,22.78,22.92,22.78,22.91,15431.0,19.9451,20.0676,19.9451,20.0589,15431.0
2016-02-09 10:55:00,22.91,22.94,22.88,22.91,6499.0,20.0589,20.0851,20.0326,20.0589,6499.0
2016-02-09 11:00:00,22.92,22.92,22.75,22.76,9287.0,20.0676,20.0676,19.9188,19.9275,9287.0
2016-02-09 11:05:00,22.75,22.78,22.68,22.75,5778.0,19.9188,19.9451,19.8575,19.9188,5778.0
2016-02-09 11:10:00,22.74,22.75,22.71,22.72,5591.0,19.91,19.9188,19.8838,19.8925,5591.0
2016-02-09 11:15:00,22.71,22.79,22.69,22.77,8458.0,19.8838,19.9538,19.8663,19.9363,8458.0
2016-02-09 11:20:00,22.77,22.79,22.68,22.69,12218.0,19.9363,19.9538,19.8575,19.8663,12218.0
2016-02-09 11:25:00,22.69,22.71,22.65,22.69,8060.0,19.8663,19.8838,19.8312,19.8663,8060.0
2016-02-09 11:30:00,22.7,22.79,22.67,22.78,9691.0,19.875,19.9538,19.8487,19.9451,9691.0
2016-02-09 11:35:00,22.77,22.87,22.76,22.87,10555.0,19.9363,20.0239,19.9275,20.0239,10555.0
2016-02-09 11:40:00,22.88,22.88,22.79,22.82,14757.0,20.0326,20.0326,19.9538,19.9801,14757.0
2016-02-09 11:45:00,22.82,22.84,22.72,22.75,21185.0,19.9801,19.9976,19.8925,19.9188,21185.0
2016-02-09 11:50:00,22.75,22.76,22.7,22.74,7048.0,19.9188,19.9275,19.875,19.91,7048.0
2016-02-09 11:55:00,22.73,22.79,22.73,22.75,3919.0,19.9013,19.9538,19.9013,19.9188,3919.0
2016-02-09 12:00:00,22.76,22.84,22.76,22.79,3962.0,19.9275,19.9976,19.9275,19.9538,3962.0
2016-02-09 12:05:00,22.82,22.9,22.82,22.88,5233.0,19.9801,20.0501,19.9801,20.0326,5233.0
2016-02-09 12:10:00,22.88,22.91,22.81,22.84,10030.0,20.0326,20.0589,19.9713,19.9976,10030.0
2016-02-09 12:15:00,22.85,22.9,22.83,22.9,5610.0,20.0063,20.0501,19.9888,20.0501,5610.0
2016-02-09 12:20:00,22.88,22.95,22.88,22.92,41419.0,20.0326,20.0939,20.0326,20.0676,41419.0
2016-02-09 12:25:00,22.93,22.95,22.88,22.88,12180.0,20.0764,20.0939,20.0326,20.0326,12180.0
2016-02-09 12:30:00,22.9,22.97,22.89,22.96,10910.0,20.0501,20.1114,20.0414,20.1027,10910.0
2016-02-09 12:35:00,22.95,22.98,22.9,22.98,6288.0,20.0939,20.1202,20.0501,20.1202,6288.0
2016-02-09 12:40:00,22.97,23.0,22.97,22.99,7385.0,20.1114,20.1377,20.1114,20.1289,7385.0
2016-02-09 12:45:00,22.99,23.01,22.98,22.99,4049.0,20.1289,20.1464,20.1202,20.1289,4049.0
2016-02-09 12:50:00,22.99,22.99,22.96,22.98,7651.0,20.1289,20.1289,20.1027,20.1202,7651.0
2016-02-09 12:55:00,22.99,23.0,22.98,22.99,5096.0,20.1289,20.1377,20.1202,20.1289,5096.0
2016-02-09 13:00:00,22.99,23.02,22.97,23.02,9511.0,20.1289,20.1552,20.1114,20.1552,9511.0
2016-02-09 13:05:00,23.04,23.08,23.04,23.08,5792.0,20.1727,20.2077,20.1727,20.2077,5792.0
2016-02-09 13:10:00,23.07,23.14,23.07,23.13,9700.0,20.199,20.2603,20.199,20.2515,9700.0
2016-02-09 13:15:00,23.13,23.14,23.1,23.11,9302.0,20.2515,20.2603,20.2252,20.234,9302.0
2016-02-09 13:20:00,23.1,23.1,22.99,23.0,10689.0,20.2252,20.2252,20.1289,20.1377,10689.0
2016-02-09 13:25:00,23.0,23.05,22.97,23.05,6880.0,20.1377,20.1815,20.1114,20.1815,6880.0
2016-02-09 13:30:00,23.04,23.04,22.91,22.91,9272.0,20.1727,20.1727,20.0589,20.0589,9272.0
2016-02-09 13:35:00,22.9,23.0,22.9,22.95,13024.0,20.0501,20.1377,20.0501,20.0939,13024.0
2016-02-09 13:40:00,22.94,22.94,22.89,22.91,6804.0,20.0851,20.0851,20.0414,20.0589,6804.0
2016-02-09 13:45:00,22.91,22.97,22.9,22.9,4301.0,20.0589,20.1114,20.0501,20.0501,4301.0
2016-02-09 13:50:00,22.89,22.91,22.83,22.86,14874.0,20.0414,20.0589,19.9888,20.0151,14874.0
2016-02-09 13:55:00,22.85,22.85,22.8,22.81,6923.0,20.0063,20.0063,19.9626,19.9713,6923.0
2016-02-09 14:00:00,22.81,22.83,22.73,22.73,6812.0,19.9713,19.9888,19.9013,19.9013,6812.0
2016-02-09 14:05:00,22.75,22.75,22.62,22.62,8866.0,19.9188,19.9188,19.805,19.805,8866.0
2016-02-09 14:10:00,22.61,22.72,22.56,22.69,20690.0,19.7962,19.8925,19.7524,19.8663,20690.0
2016-02-09 14:15:00,22.68,22.7,22.64,22.69,11975.0,19.8575,19.875,19.8225,19.8663,11975.0
2016-02-09 14:20:00,22.69,22.71,22.67,22.68,12367.0,19.8663,19.8838,19.8487,19.8575,12367.0
2016-02-09 14:25:00,22.68,22.68,22.55,22.56,7576.0,19.8575,19.8575,19.7437,19.7524,7576.0
2016-02-09 14:30:00,22.56,22.59,22.54,22.54,7976.0,19.7524,19.7787,19.7349,19.7349,7976.0
2016-02-09 14:35:00,22.53,22.55,22.42,22.49,14197.0,19.7262,19.7437,19.6299,19.6911,14197.0
2016-02-09 14:40:00,22.5,22.5,22.43,22.43,7365.0,19.6999,19.6999,19.6386,19.6386,7365.0
2016-02-09 14:45:00,22.42,22.44,22.39,22.39,9906.0,19.6299,19.6474,19.6036,19.6036,9906.0
2016-02-09 14:50:00,22.38,22.41,22.31,22.31,20053.0,19.5948,19.6211,19.5335,19.5335,20053.0
2016-02-09 14:55:00,22.31,22.33,22.24,22.25,21182.0,19.5335,19.5511,19.4723,19.481,21182.0
2016-02-09 15:00:00,22.25,22.28,22.17,22.25,20890.0,19.481,19.5073,19.411,19.481,20890.0
2016-02-09 15:05:00,22.24,22.24,22.16,22.16,19642.0,19.4723,19.4723,19.4022,19.4022,19642.0
2016-02-09 15:10:00,22.16,22.17,22.05,22.06,42360.0,19.4022,19.411,19.3059,19.3147,42360.0
2016-02-09 15:15:00,22.05,22.05,21.92,21.97,28451.0,19.3059,19.3059,19.1921,19.2359,28451.0
2016-02-09 15:20:00,21.96,22.22,21.96,22.11,26083.0,19.2271,19.4547,19.2271,19.3584,26083.0
2016-02-09 15:25:00,22.08,22.08,21.97,21.97,14543.0,19.3322,19.3322,19.2359,19.2359,14543.0
2016-02-09 15:30:00,21.98,22.0,21.94,21.97,15200.0,19.2446,19.2621,19.2096,19.2359,15200.0
2016-02-09 15:35:00,21.98,22.14,21.97,22.11,33426.0,19.2446,19.3847,19.2359,19.3584,33426.0
2016-02-09 15:40:00,22.1,22.1,21.97,21.97,33299.0,19.3497,19.3497,19.2359,19.2359,33299.0
2016-02-09 15:45:00,21.96,22.01,21.95,21.96,32321.0,19.2271,19.2709,19.2183,19.2271,32321.0
2016-02-09 15:50:00,21.96,21.99,21.87,21.88,30785.0,19.2271,19.2534,19.1483,19.1571,30785.0
2016-02-09 15:55:00,21.89,22.02,21.71,21.71,693819.0,19.1658,19.2796,19.0082,19.0082,693819.0
2016-02-10 09:30:00,21.81,22.02,21.51,21.54,151570.0,19.0958,19.2796,18.8331,18.8594,151570.0
2016-02-10 09:35:00,21.56,21.64,21.43,21.51,69814.0,18.8769,18.9469,18.7631,18.8331,69814.0
2016-02-10 09:40:00,21.51,21.75,21.45,21.75,40360.0,18.8331,19.0432,18.7806,19.0432,40360.0
2016-02-10 09:45:00,21.71,21.72,21.61,21.66,20340.0,19.0082,19.017,18.9207,18.9644,20340.0
2016-02-10 09:50:00,21.67,21.92,21.67,21.81,39095.0,18.9732,19.1921,18.9732,19.0958,39095.0
2016-02-10 09:55:00,21.83,21.83,21.59,21.6,22683.0,19.1133,19.1133,18.9031,18.9119,22683.0
2016-02-10 10:00:00,21.6,21.6,21.45,21.5,29611.0,18.9119,18.9119,18.7806,18.8243,29611.0
2016-02-10 10:05:00,21.48,21.48,21.4,21.46,20431.0,18.8068,18.8068,18.7368,18.7893,20431.0
2016-02-10 10:10:00,21.45,21.45,21.37,21.38,62638.0,18.7806,18.7806,18.7105,18.7193,62638.0
2016-02-10 10:15:00,21.38,21.38,21.2,21.29,51477.0,18.7193,18.7193,18.5617,18.6405,51477.0
2016-02-10 10:20:00,21.29,21.39,21.29,21.35,21339.0,18.6405,18.728,18.6405,18.693,21339.0
2016-02-10 10:25:00,21.35,21.35,21.19,21.2,19113.0,18.693,18.693,18.5529,18.5617,19113.0
2016-02-10 10:30:00,21.2,21.3,21.15,21.18,43926.0,18.5617,18.6492,18.5179,18.5442,43926.0
2016-02-10 10:35:00,21.18,21.36,21.18,21.32,49024.0,18.5442,18.7018,18.5442,18.6668,49024.0
2016-02-10 10:40:00,21.31,21.42,21.3,21.42,26150.0,18.658,18.7543,18.6492,18.7543,26150.0
2016-02-10 10:45:00,21.42,21.56,21.42,21.52,18969.0,18.7543,18.8769,18.7543,18.8419,18969.0
2016-02-10 10:50:00,21.51,21.54,21.46,21.46,32246.0,18.8331,18.8594,18.7893,18.7893,32246.0
2016-02-10 10:55:00,21.46,21.69,21.46,21.64,28327.0,18.7893,18.9907,18.7893,18.9469,28327.0
2016-02-10 11:00:00,21.63,21.63,21.38,21.49,41480.0,18.9382,18.9382,18.7193,18.8156,41480.0
2016-02-10 11:05:00,21.49,21.54,21.44,21.49,31906.0,18.8156,18.8594,18.7718,18.8156,31906.0
2016-02-10 11:10:00,21.48,21.48,21.34,21.35,30968.0,18.8068,18.8068,18.6843,18.693,30968.0
2016-02-10 11:15:00,21.36,21.52,21.35,21.46,38951.0,18.7018,18.8419,18.693,18.7893,38951.0
2016-02-10 11:20:00,21.46,21.47,21.34,21.35,34013.0,18.7893,18.7981,18.6843,18.693,34013.0
2016-02-10 11:25:00,21.35,21.38,21.32,21.37,19873.0,18.693,18.7193,18.6668,18.7105,19873.0
2016-02-10 11:30:00,21.38,21.46,21.37,21.39,35754.0,18.7193,18.7893,18.7105,18.728,35754.0
2016-02-10 11:35:00,21.39,21.55,21.35,21.54,22870.0,18.728,18.8681,18.693,18.8594,22870.0
2016-02-10 11:40:00,21.53,21.61,21.52,21.53,28096.0,18.8506,18.9207,18.8419,18.8506,28096.0
2016-02-10 11:45:00,21.55,21.58,21.52,21.56,26318.0,18.8681,18.8944,18.8419,18.8769,26318.0
2016-02-10 11:50:00,21.56,21.65,21.51,21.64,21321.0,18.8769,18.9557,18.8331,18.9469,21321.0
2016-02-10 11:55:00,21.63,21.69,21.59,21.68,13350.0,18.9382,18.9907,18.9031,18.9819,13350.0
2016-02-10 12:00:00,21.69,21.85,21.66,21.81,34101.0,18.9907,19.1308,18.9644,19.0958,34101.0
2016-02-10 12:05:00,21.82,21.83,21.67,21.68,16725.0,19.1045,19.1133,18.9732,18.9819,16725.0
2016-02-10 12:10:00,21.68,21.77,21.68,21.77,19025.0,18.9819,19.0607,18.9819,19.0607,19025.0
2016-02-10 12:15:00,21.77,21.81,21.73,21.76,14542.0,19.0607,19.0958,19.0257,19.052,14542.0
2016-02-10 12:20:00,21.75,21.76,21.65,21.65,16005.0,19.0432,19.052,18.9557,18.9557,16005.0
2016-02-10 12:25:00,21.65,21.65,21.53,21.57,18199.0,18.9557,18.9557,18.8506,18.8856,18199.0
2016-02-10 12:30:00,21.59,21.63,21.55,21.56,14073.0,18.9031,18.9382,18.8681,18.8769,14073.0
2016-02-10 12:35:00,21.58,21.58,21.5,21.57,11727.0,18.8944,18.8944,18.8243,18.8856,11727.0
2016-02-10 12:40:00,21.56,21.66,21.56,21.58,11191.0,18.8769,18.9644,18.8769,18.8944,11191.0
2016-02-10 12:45:00,21.6,21.69,21.6,21.66,6285.0,18.9119,18.9907,18.9119,18.9644,6285.0
2016-02-10 12:50:00,21.65,21.7,21.61,21.61,4745.0,18.9557,18.9995,18.9207,18.9207,4745.0
2016-02-10 12:55:00,21.6,21.73,21.6,21.73,5226.0,18.9119,19.0257,18.9119,19.0257,5226.0
2016-02-10 13:00:00,21.75,21.86,21.75,21.85,28036.0,19.0432,19.1395,19.0432,19.1308,28036.0
2016-02-10 13:05:00,21.86,21.98,21.86,21.96,21841.0,19.1395,19.2446,19.1395,19.2271,21841.0
2016-02-10 13:10:00,21.95,21.99,21.91,21.94,12452.0,19.2183,19.2534,19.1833,19.2096,12452.0
2016-02-10 13:15:00,21.94,21.98,21.83,21.83,11181.0,19.2096,19.2446,19.1133,19.1133,11181.0
2016-02-10 13:20:00,21.84,21.92,21.83,21.9,9895.0,19.122,19.1921,19.1133,19.1746,9895.0
2016-02-10 13:25:00,21.89,21.92,21.87,21.89,4563.0,19.1658,19.1921,19.1483,19.1658,4563.0
2016-02-10 13:30:00,21.91,21.97,21.91,21.92,7164.0,19.1833,19.2359,19.1833,19.1921,7164.0
2016-02-10 13:35:00,21.89,21.96,21.84,21.94,8078.0,19.1658,19.2271,19.122,19.2096,8078.0
2016-02-10 13:40:00,21.95,21.96,21.9,21.9,15169.0,19.2183,19.2271,19.1746,19.1746,15169.0
2016-02-10 13:45:00,21.88,21.88,21.78,21.79,11768.0,19.1571,19.1571,19.0695,19.0783,11768.0
2016-02-10 13:50:00,21.77,21.81,21.74,21.81,7595.0,19.0607,19.0958,19.0345,19.0958,7595.0
2016-02-10 13:55:00,21.81,21.85,21.8,21.84,7857.0,19.0958,19.1308,19.087,19.122,7857.0
2016-02-10 14:00:00,21.85,21.87,21.83,21.84,6854.0,19.1308,19.1483,19.1133,19.122,6854.0
2016-02-10 14:05:00,21.85,21.89,21.8,21.82,6441.0,19.1308,19.1658,19.087,19.1045,6441.0
2016-02-10 14:10:00,21.82,21.86,21.77,21.86,8070.0,19.1045,19.1395,19.0607,19.1395,8070.0
2016-02-10 14:15:00,21.87,21.89,21.82,21.83,26515.0,19.1483,19.1658,19.1045,19.1133,26515.0
2016-02-10 14:20:00,21.84,21.86,21.8,21.82,11879.0,19.122,19.1395,19.087,19.1045,11879.0
2016-02-10 14:25:00,21.82,21.86,21.78,21.85,8268.0,19.1045,19.1395,19.0695,19.1308,8268.0
2016-02-10 14:30:00,21.85,21.85,21.79,21.8,8275.0,19.1308,19.1308,19.0783,19.087,8275.0
2016-02-10 14:35:00,21.78,21.81,21.78,21.79,5796.0,19.0695,19.0958,19.0695,19.0783,5796.0
2016-02-10 14:40:00,21.8,21.82,21.78,21.78,2991.0,19.087,19.1045,19.0695,19.0695,2991.0
2016-02-10 14:45:00,21.8,21.84,21.8,21.83,5209.0,19.087,19.122,19.087,19.1133,5209.0
2016-02-10 14:50:00,21.83,21.93,21.83,21.9,16268.0,19.1133,19.2008,19.1133,19.1746,16268.0
2016-02-10 14:55:00,21.9,21.91,21.87,21.9,3559.0,19.1746,19.1833,19.1483,19.1746,3559.0
2016-02-10 15:00:00,21.91,21.91,21.78,21.78,13290.0,19.1833,19.1833,19.0695,19.0695,13290.0
2016-02-10 15:05:00,21.77,21.77,21.71,21.72,14360.0,19.0607,19.0607,19.0082,19.017,14360.0
2016-02-10 15:10:00,21.72,21.79,21.67,21.79,9887.0,19.017,19.0783,18.9732,19.0783,9887.0
2016-02-10 15:15:00,21.8,21.89,21.8,21.86,21602.0,19.087,19.1658,19.087,19.1395,21602.0
2016-02-10 15:20:00,21.86,21.86,21.75,21.76,16731.0,19.1395,19.1395,19.0432,19.052,16731.0
2016-02-10 15:25:00,21.77,21.83,21.77,21.82,8900.0,19.0607,19.1133,19.0607,19.1045,8900.0
2016-02-10 15:30:00,21.81,21.83,21.77,21.82,24643.0,19.0958,19.1133,19.0607,19.1045,24643.0
2016-02-10 15:35:00,21.81,21.9,21.8,21.9,49812.0,19.0958,19.1746,19.087,19.1746,49812.0
2016-02-10 15:40:00,21.91,21.99,21.9,21.99,38650.0,19.1833,19.2534,19.1746,19.2534,38650.0
2016-02-10 15:45:00,21.98,22.07,21.98,22.06,19439.0,19.2446,19.3234,19.2446,19.3147,19439.0
2016-02-10 15:50:00,22.06,22.1,22.05,22.08,72900.0,19.3147,19.3497,19.3059,19.3322,72900.0
2016-02-10 15:55:00,22.08,22.1,22.04,22.07,200522.0,19.3322,19.3497,19.2971,19.3234,200522.0
2016-02-11 09:30:00,23.73,23.83,23.56,23.58,219589.0,20.7768,20.8644,20.628,20.6455,219589.0
2016-02-11 09:35:00,23.59,23.64,23.18,23.53,104947.0,20.6543,20.698,20.2953,20.6017,104947.0
2016-02-11 09:40:00,23.53,23.53,23.29,23.31,48495.0,20.6017,20.6017,20.3916,20.4091,48495.0
2016-02-11 09:45:00,23.31,23.43,23.24,23.43,58950.0,20.4091,20.5142,20.3478,20.5142,58950.0
2016-02-11 09:50:00,23.42,23.45,23.2,23.23,43967.0,20.5054,20.5317,20.3128,20.3391,43967.0
2016-02-11 09:55:00,23.23,23.3,23.17,23.17,23898.0,20.3391,20.4003,20.2865,20.2865,23898.0
2016-02-11 10:00:00,23.17,23.42,23.13,23.42,32842.0,20.2865,20.5054,20.2515,20.5054,32842.0
2016-02-11 10:05:00,23.41,23.46,23.36,23.4,36651.0,20.4967,20.5404,20.4529,20.4879,36651.0
2016-02-11 10:10:00,23.41,23.49,23.34,23.34,52913.0,20.4967,20.5667,20.4354,20.4354,52913.0
2016-02-11 10:15:00,23.34,23.51,23.34,23.48,36253.0,20.4354,20.5842,20.4354,20.5579,36253.0
2016-02-11 10:20:00,23.48,23.6,23.41,23.53,50224.0,20.5579,20.663,20.4967,20.6017,50224.0
2016-02-11 10:25:00,23.52,23.6,23.48,23.59,31445.0,20.593,20.663,20.5579,20.6543,31445.0
2016-02-11 10:30:00,23.6,23.67,23.55,23.65,45454.0,20.663,20.7243,20.6192,20.7068,45454.0
2016-02-11 10:35:00,23.66,23.72,23.58,23.69,46311.0,20.7155,20.7681,20.6455,20.7418,46311.0
2016-02-11 10:40:00,23.67,23.73,23.61,23.7,35146.0,20.7243,20.7768,20.6718,20.7506,35146.0
2016-02-11 10:45:00,23.7,23.74,23.68,23.73,24597.0,20.7506,20.7856,20.7331,20.7768,24597.0
2016-02-11 10:50:00,23.74,23.84,23.72,23.79,46980.0,20.7856,20.8731,20.7681,20.8294,46980.0
2016-02-11 10:55:00,23.8,23.8,23.72,23.77,19574.0,20.8381,20.8381,20.7681,20.8119,19574.0
2016-02-11 11:00:00,23.76,23.8,23.72,23.8,36497.0,20.8031,20.8381,20.7681,20.8381,36497.0
2016-02-11 11:05:00,23.8,23.81,23.78,23.79,33831.0,20.8381,20.8469,20.8206,20.8294,33831.0
2016-02-11 11:10:00,23.8,23.85,23.77,23.83,54924.0,20.8381,20.8819,20.8119,20.8644,54924.0
2016-02-11 11:15:00,23.83,23.94,23.83,23.93,68528.0,20.8644,20.9607,20.8644,20.9519,68528.0
2016-02-11 11:20:00,23.93,23.97,23.91,23.96,26549.0,20.9519,20.987,20.9344,20.9782,26549.0
2016-02-11 11:25:00,23.95,24.02,23.92,24.01,43451.0,20.9695,21.0307,20.9432,21.022,43451.0
2016-02-11 11:30:00,24.03,24.32,24.02,24.24,101577.0,21.0395,21.2934,21.0307,21.2234,101577.0
2016-02-11 11:35:00,24.24,24.25,24.1,24.14,56890.0,21.2234,21.2321,21.1008,21.1358,56890.0
2016-02-11 11:40:00,24.16,24.17,23.91,24.01,54423.0,21.1533,21.1621,20.9344,21.022,54423.0
2016-02-11 11:45:00,24.04,24.24,24.0,24.17,59260.0,21.0482,21.2234,21.0132,21.1621,59260.0
2016-02-11 11:50:00,24.14,24.24,24.06,24.21,44883.0,21.1358,21.2234,21.0658,21.1971,44883.0
2016-02-11 11:55:00,24.2,24.21,23.94,24.13,63781.0,21.1883,21.1971,20.9607,21.127,63781.0
2016-02-11 12:00:00,24.12,24.21,24.08,24.17,28014.0,21.1183,21.1971,21.0833,21.1621,28014.0
2016-02-11 12:05:00,24.17,24.2,24.06,24.2,18438.0,21.1621,21.1883,21.0658,21.1883,18438.0
2016-02-11 12:10:00,24.21,24.22,24.13,24.21,34946.0,21.1971,21.2058,21.127,21.1971,34946.0
2016-02-11 12:15:00,24.19,24.25,24.17,24.22,42908.0,21.1796,21.2321,21.1621,21.2058,42908.0
2016-02-11 12:20:00,24.21,24.22,24.16,24.17,22515.0,21.1971,21.2058,21.1533,21.1621,22515.0
2016-02-11 12:25:00,24.17,24.2,24.12,24.17,27412.0,21.1621,21.1883,21.1183,21.1621,27412.0
2016-02-11 12:30:00,24.17,24.18,24.11,24.14,18871.0,21.1621,21.1708,21.1095,21.1358,18871.0
2016-02-11 12:35:00,24.14,24.14,24.01,24.07,39192.0,21.1358,21.1358,21.022,21.0745,39192.0
2016-02-11 12:40:00,24.08,24.16,24.05,24.11,33881.0,21.0833,21.1533,21.057,21.1095,33881.0
2016-02-11 12:45:00,24.09,24.14,23.89,23.98,29757.0,21.092,21.1358,20.9169,20.9957,29757.0
2016-02-11 12:50:00,23.97,24.03,23.89,23.97,20358.0,20.987,21.0395,20.9169,20.987,20358.0
2016-02-11 12:55:00,23.98,23.98,23.87,23.94,25443.0,20.9957,20.9957,20.8994,20.9607,25443.0
2016-02-11 13:00:00,23.95,23.99,23.78,23.78,33042.0,20.9695,21.0045,20.8206,20.8206,33042.0
2016-02-11 13:05:00,23.78,23.82,23.76,23.82,29342.0,20.8206,20.8556,20.8031,20.8556,29342.0
2016-02-11 13:10:00,23.81,23.82,23.7,23.7,23324.0,20.8469,20.8556,20.7506,20.7506,23324.0
2016-02-11 13:15:00,23.69,23.76,23.6,23.73,30874.0,20.7418,20.8031,20.663,20.7768,30874.0
2016-02-11 13:20:00,23.72,23.83,23.68,23.81,16251.0,20.7681,20.8644,20.7331,20.8469,16251.0
2016-02-11 13:25:00,23.8,23.92,23.8,23.88,23763.0,20.8381,20.9432,20.8381,20.9082,23763.0
2016-02-11 13:30:00,23.87,23.93,23.86,23.92,18409.0,20.8994,20.9519,20.8907,20.9432,18409.0
2016-02-11 13:35:00,23.92,24.04,23.92,24.03,34195.0,20.9432,21.0482,20.9432,21.0395,34195.0
2016-02-11 13:40:00,24.01,24.06,23.86,23.88,42196.0,21.022,21.0658,20.8907,20.9082,42196.0
2016-02-11 13:45:00,23.87,23.93,23.85,23.92,25983.0,20.8994,20.9519,20.8819,20.9432,25983.0
2016-02-11 13:50:00,23.93,23.98,23.91,23.97,14475.0,20.9519,20.9957,20.9344,20.987,14475.0
2016-02-11 13:55:00,23.98,24.01,23.89,23.89,28290.0,20.9957,21.022,20.9169,20.9169,28290.0
2016-02-11 14:00:00,23.91,23.96,23.9,23.91,25412.0,20.9344,20.9782,20.9257,20.9344,25412.0
2016-02-11 14:05:00,23.91,23.99,23.91,23.96,22513.0,20.9344,21.0045,20.9344,20.9782,22513.0
2016-02-11 14:10:00,23.96,23.98,23.9,23.94,13921.0,20.9782,20.9957,20.9257,20.9607,13921.0
2016-02-11 14:15:00,23.94,24.05,23.94,24.05,18352.0,20.9607,21.057,20.9607,21.057,18352.0
2016-02-11 14:20:00,24.06,24.12,24.06,24.12,24079.0,21.0658,21.1183,21.0658,21.1183,24079.0
2016-02-11 14:25:00,24.11,24.17,24.09,24.15,22138.0,21.1095,21.1621,21.092,21.1446,22138.0
2016-02-11 14:30:00,24.13,24.19,24.1,24.17,35309.0,21.127,21.1796,21.1008,21.1621,35309.0
2016-02-11 14:35:00,24.18,24.26,24.09,24.1,53012.0,21.1708,21.2409,21.092,21.1008,53012.0
2016-02-11 14:40:00,24.1,24.14,23.91,24.07,39265.0,21.1008,21.1358,20.9344,21.0745,39265.0
2016-02-11 14:45:00,24.08,24.13,23.95,23.95,44267.0,21.0833,21.127,20.9695,20.9695,44267.0
2016-02-11 14:50:00,23.96,24.02,23.91,23.97,33915.0,20.9782,21.0307,20.9344,20.987,33915.0
2016-02-11 14:55:00,23.96,24.0,23.8,23.87,50117.0,20.9782,21.0132,20.8381,20.8994,50117.0
2016-02-11 15:00:00,23.87,23.99,23.85,23.97,29036.0,20.8994,21.0045,20.8819,20.987,29036.0
2016-02-11 15:05:00,23.97,24.12,23.96,24.1,39693.0,20.987,21.1183,20.9782,21.1008,39693.0
2016-02-11 15:10:00,24.1,24.13,23.92,24.07,57172.0,21.1008,21.127,20.9432,21.0745,57172.0
2016-02-11 15:15:00,24.06,24.12,24.06,24.08,28234.0,21.0658,21.1183,21.0658,21.0833,28234.0
2016-02-11 15:20:00,24.09,24.12,23.91,23.98,39911.0,21.092,21.1183,20.9344,20.9957,39911.0
2016-02-11 15:25:00,24.0,24.05,23.88,23.88,43454.0,21.0132,21.057,20.9082,20.9082,43454.0
2016-02-11 15:30:00,23.86,23.91,23.79,23.81,63966.0,20.8907,20.9344,20.8294,20.8469,63966.0
2016-02-11 15:35:00,23.82,23.83,23.75,23.75,59953.0,20.8556,20.8644,20.7943,20.7943,59953.0
2016-02-11 15:40:00,23.76,23.82,23.68,23.71,54991.0,20.8031,20.8556,20.7331,20.7593,54991.0
2016-02-11 15:45:00,23.7,23.83,23.68,23.82,62610.0,20.7506,20.8644,20.7331,20.8556,62610.0
2016-02-11 15:50:00,23.82,23.87,23.8,23.86,69985.0,20.8556,20.8994,20.8381,20.8907,69985.0
2016-02-11 15:55:00,23.86,24.02,23.86,23.99,383604.0,20.8907,21.0307,20.8907,21.0045,383604.0
2016-02-12 09:30:00,23.42,23.52,23.29,23.42,115209.0,20.5054,20.593,20.3916,20.5054,115209.0
2016-02-12 09:35:00,23.4,23.71,23.39,23.7,26072.0,20.4879,20.7593,20.4791,20.7506,26072.0
2016-02-12 09:40:00,23.7,23.74,23.58,23.69,17657.0,20.7506,20.7856,20.6455,20.7418,17657.0
2016-02-12 09:45:00,23.68,23.92,23.68,23.92,32445.0,20.7331,20.9432,20.7331,20.9432,32445.0
2016-02-12 09:50:00,23.92,24.15,23.89,24.13,61534.0,20.9432,21.1446,20.9169,21.127,61534.0
2016-02-12 09:55:00,24.12,24.2,24.05,24.19,44151.0,21.1183,21.1883,21.057,21.1796,44151.0
2016-02-12 10:00:00,24.2,24.28,24.1,24.13,86346.0,21.1883,21.2584,21.1008,21.127,86346.0
2016-02-12 10:05:00,24.13,24.14,24.08,24.11,60733.0,21.127,21.1358,21.0833,21.1095,60733.0
2016-02-12 10:10:00,24.11,24.19,24.07,24.17,20981.0,21.1095,21.1796,21.0745,21.1621,20981.0
2016-02-12 10:15:00,24.16,24.18,24.05,24.05,23178.0,21.1533,21.1708,21.057,21.057,23178.0
2016-02-12 10:20:00,24.05,24.08,23.94,23.99,24914.0,21.057,21.0833,20.9607,21.0045,24914.0
2016-02-12 10:25:00,23.98,24.01,23.92,23.98,14880.0,20.9957,21.022,20.9432,20.9957,14880.0
2016-02-12 10:30:00,23.99,23.99,23.87,23.93,18859.0,21.0045,21.0045,20.8994,20.9519,18859.0
2016-02-12 10:35:00,23.93,24.07,23.93,24.06,12587.0,20.9519,21.0745,20.9519,21.0658,12587.0
2016-02-12 10:40:00,24.05,24.16,24.05,24.15,8489.0,21.057,21.1533,21.057,21.1446,8489.0
2016-02-12 10:45:00,24.15,24.2,24.12,24.16,17457.0,21.1446,21.1883,21.1183,21.1533,17457.0
2016-02-12 10:50:00,24.15,24.15,24.03,24.05,21454.0,21.1446,21.1446,21.0395,21.057,21454.0
2016-02-12 10:55:00,24.04,24.04,23.96,24.02,17048.0,21.0482,21.0482,20.9782,21.0307,17048.0
2016-02-12 11:00:00,24.02,24.03,23.99,24.03,19968.0,21.0307,21.0395,21.0045,21.0395,19968.0
2016-02-12 11:05:00,24.03,24.03,23.85,23.88,26756.0,21.0395,21.0395,20.8819,20.9082,26756.0
2016-02-12 11:10:00,23.88,23.91,23.8,23.8,17665.0,20.9082,20.9344,20.8381,20.8381,17665.0
2016-02-12 11:15:00,23.79,23.88,23.76,23.77,18099.0,20.8294,20.9082,20.8031,20.8119,18099.0
2016-02-12 11:20:00,23.78,23.83,23.77,23.83,8191.0,20.8206,20.8644,20.8119,20.8644,8191.0
2016-02-12 11:25:00,23.83,23.92,23.83,23.91,24312.0,20.8644,20.9432,20.8644,20.9344,24312.0
2016-02-12 11:30:00,23.91,23.95,23.9,23.93,5906.0,20.9344,20.9695,20.9257,20.9519,5906.0
2016-02-12 11:35:00,23.94,24.06,23.94,24.04,8556.0,20.9607,21.0658,20.9607,21.0482,8556.0
2016-02-12 11:40:00,24.03,24.04,23.94,23.96,5961.0,21.0395,21.0482,20.9607,20.9782,5961.0
2016-02-12 11:45:00,23.96,23.97,23.92,23.95,3613.0,20.9782,20.987,20.9432,20.9695,3613.0
2016-02-12 11:50:00,23.92,23.98,23.92,23.95,2806.0,20.9432,20.9957,20.9432,20.9695,2806.0
2016-02-12 11:55:00,23.96,23.96,23.93,23.96,8048.0,20.9782,20.9782,20.9519,20.9782,8048.0
2016-02-12 12:00:00,23.95,23.99,23.92,23.95,9092.0,20.9695,21.0045,20.9432,20.9695,9092.0
2016-02-12 12:05:00,23.97,24.01,23.95,24.0,10077.0,20.987,21.022,20.9695,21.0132,10077.0
2016-02-12 12:10:00,24.0,24.03,23.97,24.0,7759.0,21.0132,21.0395,20.987,21.0132,7759.0
2016-02-12 12:15:00,24.0,24.0,23.97,23.99,2797.0,21.0132,21.0132,20.987,21.0045,2797.0
2016-02-12 12:20:00,23.99,24.05,23.99,24.05,13753.0,21.0045,21.057,21.0045,21.057,13753.0
2016-02-12 12:25:00,24.04,24.07,24.02,24.06,6867.0,21.0482,21.0745,21.0307,21.0658,6867.0
2016-02-12 12:30:00,24.06,24.09,24.05,24.06,9337.0,21.0658,21.092,21.057,21.0658,9337.0
2016-02-12 12:35:00,24.07,24.16,24.07,24.15,17478.0,21.0745,21.1533,21.0745,21.1446,17478.0
2016-02-12 12:40:00,24.14,24.17,24.1,24.1,5980.0,21.1358,21.1621,21.1008,21.1008,5980.0
2016-02-12 12:45:00,24.1,24.13,24.06,24.07,7954.0,21.1008,21.127,21.0658,21.0745,7954.0
2016-02-12 12:50:00,24.09,24.12,24.09,24.12,5394.0,21.092,21.1183,21.092,21.1183,5394.0
2016-02-12 12:55:00,24.1,24.12,24.08,24.08,7218.0,21.1008,21.1183,21.0833,21.0833,7218.0
2016-02-12 13:00:00,24.09,24.1,24.06,24.06,5158.0,21.092,21.1008,21.0658,21.0658,5158.0
2016-02-12 13:05:00,24.06,24.13,24.06,24.11,13191.0,21.0658,21.127,21.0658,21.1095,13191.0
2016-02-12 13:10:00,24.1,24.14,24.08,24.13,8713.0,21.1008,21.1358,21.0833,21.127,8713.0
2016-02-12 13:15:00,24.13,24.2,24.11,24.16,13006.0,21.127,21.1883,21.1095,21.1533,13006.0
2016-02-12 13:20:00,24.16,24.24,24.16,24.24,23239.0,21.1533,21.2234,21.1533,21.2234,23239.0
2016-02-12 13:25:00,24.23,24.29,24.22,24.27,17642.0,21.2146,21.2671,21.2058,21.2496,17642.0
2016-02-12 13:30:00,24.26,24.32,24.24,24.31,15298.0,21.2409,21.2934,21.2234,21.2846,15298.0
2016-02-12 13:35:00,24.32,24.4,24.32,24.39,32533.0,21.2934,21.3634,21.2934,21.3547,32533.0
2016-02-12 13:40:00,24.39,24.41,24.31,24.34,21372.0,21.3547,21.3722,21.2846,21.3109,21372.0
2016-02-12 13:45:00,24.34,24.34,24.26,24.32,16569.0,21.3109,21.3109,21.2409,21.2934,16569.0
2016-02-12 13:50:00,24.32,24.36,24.3,24.36,10141.0,21.2934,21.3284,21.2759,21.3284,10141.0
2016-02-12 13:55:00,24.37,24.43,24.37,24.4,16672.0,21.3372,21.3897,21.3372,21.3634,16672.0
2016-02-12 14:00:00,24.39,24.44,24.39,24.44,12932.0,21.3547,21.3985,21.3547,21.3985,12932.0
2016-02-12 14:05:00,24.44,24.5,24.44,24.47,20163.0,21.3985,21.451,21.3985,21.4247,20163.0
2016-02-12 14:10:00,24.46,24.46,24.38,24.43,21301.0,21.416,21.416,21.3459,21.3897,21301.0
2016-02-12 14:15:00,24.42,24.47,24.42,24.45,11405.0,21.381,21.4247,21.381,21.4072,11405.0
2016-02-12 14:20:00,24.46,24.49,24.46,24.48,15018.0,21.416,21.4422,21.416,21.4335,15018.0
2016-02-12 14:25:00,24.48,24.58,24.48,24.56,54801.0,21.4335,21.521,21.4335,21.5035,54801.0
2016-02-12 14:30:00,24.56,24.56,24.48,24.54,20428.0,21.5035,21.5035,21.4335,21.486,20428.0
2016-02-12 14:35:00,24.54,24.56,24.53,24.55,21191.0,21.486,21.5035,21.4773,21.4948,21191.0
2016-02-12 14:40:00,24.55,24.56,24.53,24.53,14744.0,21.4948,21.5035,21.4773,21.4773,14744.0
2016-02-12 14:45:00,24.52,24.53,24.38,24.41,17486.0,21.4685,21.4773,21.3459,21.3722,17486.0
2016-02-12 14:50:00,24.42,24.49,24.42,24.47,8251.0,21.381,21.4422,21.381,21.4247,8251.0
2016-02-12 14:55:00,24.49,24.51,24.46,24.46,13805.0,21.4422,21.4598,21.416,21.416,13805.0
2016-02-12 15:00:00,24.45,24.5,24.4,24.5,18321.0,21.4072,21.451,21.3634,21.451,18321.0
2016-02-12 15:05:00,24.49,24.51,24.48,24.49,8576.0,21.4422,21.4598,21.4335,21.4422,8576.0
2016-02-12 15:10:00,24.49,24.51,24.49,24.51,21822.0,21.4422,21.4598,21.4422,21.4598,21822.0
2016-02-12 15:15:00,24.5,24.5,24.45,24.46,16726.0,21.451,21.451,21.4072,21.416,16726.0
2016-02-12 15:20:00,24.45,24.5,24.41,24.5,18854.0,21.4072,21.451,21.3722,21.451,18854.0
2016-02-12 15:25:00,24.51,24.54,24.5,24.52,16756.0,21.4598,21.486,21.451,21.4685,16756.0
2016-02-12 15:30:00,24.54,24.56,24.53,24.53,15247.0,21.486,21.5035,21.4773,21.4773,15247.0
2016-02-12 15:35:00,24.53,24.61,24.53,24.57,35194.0,21.4773,21.5473,21.4773,21.5123,35194.0
2016-02-12 15:40:00,24.57,24.61,24.56,24.61,19080.0,21.5123,21.5473,21.5035,21.5473,19080.0
2016-02-12 15:45:00,24.61,24.61,24.58,24.58,24786.0,21.5473,21.5473,21.521,21.521,24786.0
2016-02-12 15:50:00,24.58,24.66,24.58,24.65,41318.0,21.521,21.5911,21.521,21.5823,41318.0
2016-02-12 15:55:00,24.66,24.9,24.61,24.9,360680.0,21.5911,21.8012,21.5473,21.8012,360680.0
2016-02-16 09:30:00,23.65,23.7,23.52,23.65,215359.0,20.7068,20.7506,20.593,20.7068,215359.0
2016-02-16 09:35:00,23.67,23.86,23.64,23.72,57025.0,20.7243,20.8907,20.698,20.7681,57025.0
2016-02-16 09:40:00,23.72,23.76,23.62,23.63,38994.0,20.7681,20.8031,20.6805,20.6893,38994.0
2016-02-16 09:45:00,23.61,23.64,23.57,23.63,66110.0,20.6718,20.698,20.6367,20.6893,66110.0
2016-02-16 09:50:00,23.6,23.88,23.6,23.84,28116.0,20.663,20.9082,20.663,20.8731,28116.0
2016-02-16 09:55:00,23.84,23.93,23.83,23.84,23266.0,20.8731,20.9519,20.8644,20.8731,23266.0
2016-02-16 10:00:00,23.85,23.85,23.76,23.82,28542.0,20.8819,20.8819,20.8031,20.8556,28542.0
2016-02-16 10:05:00,23.86,24.06,23.86,24.05,51119.0,20.8907,21.0658,20.8907,21.057,51119.0
2016-02-16 10:10:00,24.05,24.09,24.0,24.04,35744.0,21.057,21.092,21.0132,21.0482,35744.0
2016-02-16 10:15:00,24.03,24.11,24.01,24.04,28381.0,21.0395,21.1095,21.022,21.0482,28381.0
2016-02-16 10:20:00,24.03,24.18,24.03,24.17,16944.0,21.0395,21.1708,21.0395,21.1621,16944.0
2016-02-16 10:25:00,24.16,24.26,24.13,24.25,21249.0,21.1533,21.2409,21.127,21.2321,21249.0
2016-02-16 10:30:00,24.24,24.25,24.13,24.13,27740.0,21.2234,21.2321,21.127,21.127,27740.0
2016-02-16 10:35:00,24.12,24.12,24.02,24.04,10595.0,21.1183,21.1183,21.0307,21.0482,10595.0
2016-02-16 10:40:00,24.05,24.11,24.05,24.1,13391.0,21.057,21.1095,21.057,21.1008,13391.0
2016-02-16 10:45:00,24.1,24.13,24.08,24.12,16209.0,21.1008,21.127,21.0833,21.1183,16209.0
2016-02-16 10:50:00,24.12,24.24,24.12,24.22,36645.0,21.1183,21.2234,21.1183,21.2058,36645.0
2016-02-16 10:55:00,24.21,24.25,24.2,24.23,8734.0,21.1971,21.2321,21.1883,21.2146,8734.0
2016-02-16 11:00:00,24.24,24.25,24.2,24.23,9633.0,21.2234,21.2321,21.1883,21.2146,9633.0
2016-02-16 11:05:00,24.25,24.25,24.19,24.21,12894.0,21.2321,21.2321,21.1796,21.1971,12894.0
2016-02-16 11:10:00,24.21,24.27,24.18,24.23,8995.0,21.1971,21.2496,21.1708,21.2146,8995.0
2016-02-16 11:15:00,24.22,24.24,24.16,24.18,11293.0,21.2058,21.2234,21.1533,21.1708,11293.0
2016-02-16 11:20:00,24.18,24.19,24.06,24.06,17243.0,21.1708,21.1796,21.0658,21.0658,17243.0
2016-02-16 11:25:00,24.05,24.06,24.02,24.04,10257.0,21.057,21.0658,21.0307,21.0482,10257.0
2016-02-16 11:30:00,24.05,24.16,24.04,24.13,6800.0,21.057,21.1533,21.0482,21.127,6800.0
2016-02-16 11:35:00,24.13,24.15,24.12,24.15,7400.0,21.127,21.1446,21.1183,21.1446,7400.0
2016-02-16 11:40:00,24.15,24.17,24.1,24.11,11911.0,21.1446,21.1621,21.1008,21.1095,11911.0
2016-02-16 11:45:00,24.1,24.12,24.08,24.08,3696.0,21.1008,21.1183,21.0833,21.0833,3696.0
2016-02-16 11:50:00,24.08,24.13,24.08,24.09,9538.0,21.0833,21.127,21.0833,21.092,9538.0
2016-02-16 11:55:00,24.09,24.11,24.07,24.1,5699.0,21.092,21.1095,21.0745,21.1008,5699.0
2016-02-16 12:00:00,24.09,24.11,23.96,23.96,22219.0,21.092,21.1095,20.9782,20.9782,22219.0
2016-02-16 12:05:00,23.97,23.97,23.85,23.87,17168.0,20.987,20.987,20.8819,20.8994,17168.0
2016-02-16 12:10:00,23.85,23.95,23.84,23.89,7857.0,20.8819,20.9695,20.8731,20.9169,7857.0
2016-02-16 12:15:00,23.89,23.92,23.86,23.86,7014.0,20.9169,20.9432,20.8907,20.8907,7014.0
2016-02-16 12:20:00,23.87,23.87,23.76,23.79,14834.0,20.8994,20.8994,20.8031,20.8294,14834.0
2016-02-16 12:25:00,23.79,23.83,23.75,23.76,7452.0,20.8294,20.8644,20.7943,20.8031,7452.0
2016-02-16 12:30:00,23.77,23.77,23.72,23.73,15668.0,20.8119,20.8119,20.7681,20.7768,15668.0
2016-02-16 12:35:00,23.71,23.73,23.71,23.73,6955.0,20.7593,20.7768,20.7593,20.7768,6955.0
2016-02-16 12:40:00,23.73,23.73,23.7,23.71,9442.0,20.7768,20.7768,20.7506,20.7593,9442.0
2016-02-16 12:45:00,23.72,23.73,23.68,23.68,9452.0,20.7681,20.7768,20.7331,20.7331,9452.0
2016-02-16 12:50:00,23.65,23.68,23.64,23.64,6894.0,20.7068,20.7331,20.698,20.698,6894.0
2016-02-16 12:55:00,23.63,23.63,23.52,23.52,12369.0,20.6893,20.6893,20.593,20.593,12369.0
2016-02-16 13:00:00,23.51,23.51,23.48,23.49,7669.0,20.5842,20.5842,20.5579,20.5667,7669.0
2016-02-16 13:05:00,23.47,23.5,23.44,23.45,10572.0,20.5492,20.5755,20.5229,20.5317,10572.0
2016-02-16 13:10:00,23.45,23.45,23.37,23.4,13888.0,20.5317,20.5317,20.4616,20.4879,13888.0
2016-02-16 13:15:00,23.4,23.4,23.34,23.35,11691.0,20.4879,20.4879,20.4354,20.4441,11691.0
2016-02-16 13:20:00,23.34,23.35,23.29,23.3,10322.0,20.4354,20.4441,20.3916,20.4003,10322.0
2016-02-16 13:25:00,23.31,23.38,23.31,23.34,11734.0,20.4091,20.4704,20.4091,20.4354,11734.0
2016-02-16 13:30:00,23.33,23.36,23.31,23.31,7780.0,20.4266,20.4529,20.4091,20.4091,7780.0
2016-02-16 13:35:00,23.32,23.35,23.27,23.28,8672.0,20.4179,20.4441,20.3741,20.3828,8672.0
2016-02-16 13:40:00,23.29,23.29,23.16,23.16,25204.0,20.3916,20.3916,20.2778,20.2778,25204.0
2016-02-16 13:45:00,23.15,23.18,23.14,23.15,11300.0,20.269,20.2953,20.2603,20.269,11300.0
2016-02-16 13:50:00,23.14,23.14,23.07,23.08,13803.0,20.2603,20.2603,20.199,20.2077,13803.0
2016-02-16 13:55:00,23.08,23.11,23.07,23.09,18157.0,20.2077,20.234,20.199,20.2165,18157.0
2016-02-16 14:00:00,23.09,23.09,23.0,23.01,20319.0,20.2165,20.2165,20.1377,20.1464,20319.0
2016-02-16 14:05:00,23.01,23.14,22.99,23.12,25234.0,20.1464,20.2603,20.1289,20.2427,25234.0
2016-02-16 14:10:00,23.12,23.12,23.04,23.04,7234.0,20.2427,20.2427,20.1727,20.1727,7234.0
2016-02-16 14:15:00,23.05,23.1,23.05,23.06,14046.0,20.1815,20.2252,20.1815,20.1902,14046.0
2016-02-16 14:20:00,23.06,23.07,23.02,23.06,11700.0,20.1902,20.199,20.1552,20.1902,11700.0
2016-02-16 14:25:00,23.06,23.24,23.05,23.21,17976.0,20.1902,20.3478,20.1815,20.3215,17976.0
2016-02-16 14:30:00,23.2,23.2,23.09,23.13,11795.0,20.3128,20.3128,20.2165,20.2515,11795.0
2016-02-16 14:35:00,23.13,23.2,23.13,23.15,15796.0,20.2515,20.3128,20.2515,20.269,15796.0
2016-02-16 14:40:00,23.15,23.15,23.1,23.1,10987.0,20.269,20.269,20.2252,20.2252,10987.0
2016-02-16 14:45:00,23.1,23.1,23.03,23.04,21649.0,20.2252,20.2252,20.1639,20.1727,21649.0
2016-02-16 14:50:00,23.05,23.06,23.03,23.06,15523.0,20.1815,20.1902,20.1639,20.1902,15523.0
2016-02-16 14:55:00,23.06,23.07,23.03,23.06,12530.0,20.1902,20.199,20.1639,20.1902,12530.0
2016-02-16 15:00:00,23.05,23.06,23.02,23.04,13923.0,20.1815,20.1902,20.1552,20.1727,13923.0
2016-02-16 15:05:00,23.04,23.14,23.04,23.09,16378.0,20.1727,20.2603,20.1727,20.2165,16378.0
2016-02-16 15:10:00,23.09,23.17,23.08,23.08,18422.0,20.2165,20.2865,20.2077,20.2077,18422.0
2016-02-16 15:15:00,23.07,23.07,23.04,23.04,16567.0,20.199,20.199,20.1727,20.1727,16567.0
2016-02-16 15:20:00,23.03,23.06,23.02,23.02,19040.0,20.1639,20.1902,20.1552,20.1552,19040.0
2016-02-16 15:25:00,23.02,23.09,23.01,23.01,23518.0,20.1552,20.2165,20.1464,20.1464,23518.0
2016-02-16 15:30:00,23.01,23.06,23.01,23.03,26768.0,20.1464,20.1902,20.1464,20.1639,26768.0
2016-02-16 15:35:00,23.03,23.05,22.97,22.97,39200.0,20.1639,20.1815,20.1114,20.1114,39200.0
2016-02-16 15:40:00,22.98,23.02,22.97,22.97,72228.0,20.1202,20.1552,20.1114,20.1114,72228.0
2016-02-16 15:45:00,22.97,22.98,22.96,22.97,37911.0,20.1114,20.1202,20.1027,20.1114,37911.0
2016-02-16 15:50:00,22.97,22.97,22.93,22.94,160816.0,20.1114,20.1114,20.0764,20.0851,160816.0
2016-02-16 15:55:00,22.94,22.94,22.75,22.78,430919.0,20.0851,20.0851,19.9188,19.9451,430919.0
2016-02-17 09:30:00,23.11,23.5,23.11,23.45,123313.0,20.234,20.5755,20.234,20.5317,123313.0
2016-02-17 09:35:00,23.44,23.48,23.17,23.17,39281.0,20.5229,20.5579,20.2865,20.2865,39281.0
2016-02-17 09:40:00,23.18,23.34,23.18,23.3,13815.0,20.2953,20.4354,20.2953,20.4003,13815.0
2016-02-17 09:45:00,23.31,23.52,23.31,23.42,49959.0,20.4091,20.593,20.4091,20.5054,49959.0
2016-02-17 09:50:00,23.42,23.45,23.35,23.4,33498.0,20.5054,20.5317,20.4441,20.4879,33498.0
2016-02-17 09:55:00,23.41,23.51,23.4,23.5,18932.0,20.4967,20.5842,20.4879,20.5755,18932.0
2016-02-17 10:00:00,23.5,23.62,23.5,23.62,29196.0,20.5755,20.6805,20.5755,20.6805,29196.0
2016-02-17 10:05:00,23.62,23.73,23.6,23.73,16394.0,20.6805,20.7768,20.663,20.7768,16394.0
2016-02-17 10:10:00,23.73,23.76,23.58,23.59,26046.0,20.7768,20.8031,20.6455,20.6543,26046.0
2016-02-17 10:15:00,23.58,23.64,23.56,23.58,18281.0,20.6455,20.698,20.628,20.6455,18281.0
2016-02-17 10:20:00,23.57,23.65,23.47,23.64,15570.0,20.6367,20.7068,20.5492,20.698,15570.0
2016-02-17 10:25:00,23.64,23.68,23.63,23.64,6194.0,20.698,20.7331,20.6893,20.698,6194.0
2016-02-17 10:30:00,23.62,23.64,23.57,23.59,7263.0,20.6805,20.698,20.6367,20.6543,7263.0
2016-02-17 10:35:00,23.57,23.61,23.56,23.6,13279.0,20.6367,20.6718,20.628,20.663,13279.0
2016-02-17 10:40:00,23.61,23.69,23.6,23.69,10281.0,20.6718,20.7418,20.663,20.7418,10281.0
2016-02-17 10:45:00,23.69,23.69,23.6,23.63,22732.0,20.7418,20.7418,20.663,20.6893,22732.0
2016-02-17 10:50:00,23.62,23.67,23.59,23.62,8907.0,20.6805,20.7243,20.6543,20.6805,8907.0
2016-02-17 10:55:00,23.62,23.62,23.57,23.6,6222.0,20.6805,20.6805,20.6367,20.663,6222.0
2016-02-17 11:00:00,23.61,23.64,23.56,23.58,8118.0,20.6718,20.698,20.628,20.6455,8118.0
2016-02-17 11:05:00,23.6,23.63,23.59,23.6,7795.0,20.663,20.6893,20.6543,20.663,7795.0
2016-02-17 11:10:00,23.61,23.73,23.6,23.71,14241.0,20.6718,20.7768,20.663,20.7593,14241.0
2016-02-17 11:15:00,23.72,23.75,23.72,23.72,14381.0,20.7681,20.7943,20.7681,20.7681,14381.0
2016-02-17 11:20:00,23.73,23.76,23.73,23.76,6127.0,20.7768,20.8031,20.7768,20.8031,6127.0
2016-02-17 11:25:00,23.76,23.79,23.74,23.77,14782.0,20.8031,20.8294,20.7856,20.8119,14782.0
2016-02-17 11:30:00,23.78,23.79,23.76,23.79,6693.0,20.8206,20.8294,20.8031,20.8294,6693.0
2016-02-17 11:35:00,23.79,23.81,23.78,23.8,8304.0,20.8294,20.8469,20.8206,20.8381,8304.0
2016-02-17 11:40:00,23.79,23.83,23.79,23.79,15239.0,20.8294,20.8644,20.8294,20.8294,15239.0
2016-02-17 11:45:00,23.8,23.8,23.78,23.8,9857.0,20.8381,20.8381,20.8206,20.8381,9857.0
2016-02-17 11:50:00,23.79,23.83,23.79,23.82,28784.0,20.8294,20.8644,20.8294,20.8556,28784.0
2016-02-17 11:55:00,23.82,23.89,23.82,23.88,7957.0,20.8556,20.9169,20.8556,20.9082,7957.0
2016-02-17 12:00:00,23.88,23.95,23.88,23.92,7542.0,20.9082,20.9695,20.9082,20.9432,7542.0
2016-02-17 12:05:00,23.93,23.94,23.76,23.77,9526.0,20.9519,20.9607,20.8031,20.8119,9526.0
2016-02-17 12:10:00,23.78,23.79,23.71,23.71,12541.0,20.8206,20.8294,20.7593,20.7593,12541.0
2016-02-17 12:15:00,23.7,23.73,23.69,23.69,14964.0,20.7506,20.7768,20.7418,20.7418,14964.0
2016-02-17 12:20:00,23.68,23.68,23.61,23.64,16338.0,20.7331,20.7331,20.6718,20.698,16338.0
2016-02-17 12:25:00,23.63,23.63,23.51,23.59,13628.0,20.6893,20.6893,20.5842,20.6543,13628.0
2016-02-17 12:30:00,23.58,23.58,23.4,23.4,36614.0,20.6455,20.6455,20.4879,20.4879,36614.0
2016-02-17 12:35:00,23.4,23.43,23.37,23.41,38928.0,20.4879,20.5142,20.4616,20.4967,38928.0
2016-02-17 12:40:00,23.41,23.52,23.4,23.47,12119.0,20.4967,20.593,20.4879,20.5492,12119.0
2016-02-17 12:45:00,23.45,23.49,23.41,23.49,8924.0,20.5317,20.5667,20.4967,20.5667,8924.0
2016-02-17 12:50:00,23.5,23.61,23.5,23.61,4311.0,20.5755,20.6718,20.5755,20.6718,4311.0
2016-02-17 12:55:00,23.6,23.64,23.59,23.61,6053.0,20.663,20.698,20.6543,20.6718,6053.0
2016-02-17 13:00:00,23.61,23.67,23.56,23.57,4831.0,20.6718,20.7243,20.628,20.6367,4831.0
2016-02-17 13:05:00,23.59,23.6,23.58,23.6,4895.0,20.6543,20.663,20.6455,20.663,4895.0
2016-02-17 13:10:00,23.6,23.65,23.58,23.63,13717.0,20.663,20.7068,20.6455,20.6893,13717.0
2016-02-17 13:15:00,23.63,23.67,23.63,23.63,14980.0,20.6893,20.7243,20.6893,20.6893,14980.0
2016-02-17 13:20:00,23.62,23.63,23.56,23.62,7554.0,20.6805,20.6893,20.628,20.6805,7554.0
2016-02-17 13:25:00,23.64,23.65,23.59,23.62,5140.0,20.698,20.7068,20.6543,20.6805,5140.0
2016-02-17 13:30:00,23.62,23.64,23.61,23.64,5772.0,20.6805,20.698,20.6718,20.698,5772.0
2016-02-17 13:35:00,23.64,23.64,23.57,23.57,7094.0,20.698,20.698,20.6367,20.6367,7094.0
2016-02-17 13:40:00,23.58,23.58,23.54,23.55,9166.0,20.6455,20.6455,20.6105,20.6192,9166.0
2016-02-17 13:45:00,23.55,23.56,23.45,23.46,23582.0,20.6192,20.628,20.5317,20.5404,23582.0
2016-02-17 13:50:00,23.46,23.47,23.41,23.41,6800.0,20.5404,20.5492,20.4967,20.4967,6800.0
2016-02-17 13:55:00,23.41,23.53,23.41,23.49,5572.0,20.4967,20.6017,20.4967,20.5667,5572.0
2016-02-17 14:00:00,23.5,23.56,23.45,23.48,26872.0,20.5755,20.628,20.5317,20.5579,26872.0
2016-02-17 14:05:00,23.5,23.58,23.48,23.51,37911.0,20.5755,20.6455,20.5579,20.5842,37911.0
2016-02-17 14:10:00,23.52,23.54,23.47,23.48,3230.0,20.593,20.6105,20.5492,20.5579,3230.0
2016-02-17 14:15:00,23.49,23.5,23.22,23.24,27890.0,20.5667,20.5755,20.3303,20.3478,27890.0
2016-02-17 14:20:00,23.24,23.27,23.19,23.21,30941.0,20.3478,20.3741,20.304,20.3215,30941.0
2016-02-17 14:25:00,23.22,23.34,23.18,23.3,46406.0,20.3303,20.4354,20.2953,20.4003,46406.0
2016-02-17 14:30:00,23.32,23.39,23.31,23.39,8639.0,20.4179,20.4791,20.4091,20.4791,8639.0
2016-02-17 14:35:00,23.37,23.41,23.37,23.39,17361.0,20.4616,20.4967,20.4616,20.4791,17361.0
2016-02-17 14:40:00,23.39,23.41,23.34,23.37,25027.0,20.4791,20.4967,20.4354,20.4616,25027.0
2016-02-17 14:45:00,23.34,23.38,23.34,23.37,5873.0,20.4354,20.4704,20.4354,20.4616,5873.0
2016-02-17 14:50:00,23.36,23.52,23.36,23.5,12517.0,20.4529,20.593,20.4529,20.5755,12517.0
2016-02-17 14:55:00,23.51,23.51,23.45,23.51,4439.0,20.5842,20.5842,20.5317,20.5842,4439.0
2016-02-17 15:00:00,23.52,23.54,23.5,23.51,3195.0,20.593,20.6105,20.5755,20.5842,3195.0
2016-02-17 15:05:00,23.5,23.56,23.5,23.56,4401.0,20.5755,20.628,20.5755,20.628,4401.0
2016-02-17 15:10:00,23.55,23.55,23.49,23.5,9135.0,20.6192,20.6192,20.5667,20.5755,9135.0
2016-02-17 15:15:00,23.49,23.52,23.49,23.5,2700.0,20.5667,20.593,20.5667,20.5755,2700.0
2016-02-17 15:20:00,23.51,23.65,23.51,23.65,8056.0,20.5842,20.7068,20.5842,20.7068,8056.0
2016-02-17 15:25:00,23.65,23.74,23.65,23.7,13849.0,20.7068,20.7856,20.7068,20.7506,13849.0
2016-02-17 15:30:00,23.7,23.74,23.68,23.69,3860.0,20.7506,20.7856,20.7331,20.7418,3860.0
2016-02-17 15:35:00,23.7,23.71,23.65,23.67,20571.0,20.7506,20.7593,20.7068,20.7243,20571.0
2016-02-17 15:40:00,23.67,23.75,23.61,23.74,31562.0,20.7243,20.7943,20.6718,20.7856,31562.0
2016-02-17 15:45:00,23.73,23.73,23.67,23.71,16338.0,20.7768,20.7768,20.7243,20.7593,16338.0
2016-02-17 15:50:00,23.7,23.82,23.7,23.78,69561.0,20.7506,20.8556,20.7506,20.8206,69561.0
2016-02-17 15:55:00,23.78,23.86,23.73,23.73,369516.0,20.8206,20.8907,20.7768,20.7768,369516.0
2016-02-18 09:30:00,23.45,23.59,23.38,23.55,50465.0,20.5317,20.6543,20.4704,20.6192,50465.0
2016-02-18 09:35:00,23.56,23.6,23.5,23.52,35660.0,20.628,20.663,20.5755,20.593,35660.0
2016-02-18 09:40:00,23.55,23.69,23.51,23.69,7598.0,20.6192,20.7418,20.5842,20.7418,7598.0
2016-02-18 09:45:00,23.7,23.78,23.64,23.78,18651.0,20.7506,20.8206,20.698,20.8206,18651.0
2016-02-18 09:50:00,23.78,23.82,23.72,23.75,24003.0,20.8206,20.8556,20.7681,20.7943,24003.0
2016-02-18 09:55:00,23.75,23.84,23.74,23.84,6878.0,20.7943,20.8731,20.7856,20.8731,6878.0
2016-02-18 10:00:00,23.85,23.92,23.83,23.84,33081.0,20.8819,20.9432,20.8644,20.8731,33081.0
2016-02-18 10:05:00,23.84,23.84,23.67,23.76,31742.0,20.8731,20.8731,20.7243,20.8031,31742.0
2016-02-18 10:10:00,23.76,23.84,23.71,23.84,12991.0,20.8031,20.8731,20.7593,20.8731,12991.0
2016-02-18 10:15:00,23.85,23.91,23.81,23.89,8890.0,20.8819,20.9344,20.8469,20.9169,8890.0
2016-02-18 10:20:00,23.89,24.0,23.89,23.98,21906.0,20.9169,21.0132,20.9169,20.9957,21906.0
2016-02-18 10:25:00,23.96,23.96,23.89,23.9,5426.0,20.9782,20.9782,20.9169,20.9257,5426.0
2016-02-18 10:30:00,23.9,23.91,23.8,23.81,5329.0,20.9257,20.9344,20.8381,20.8469,5329.0
2016-02-18 10:35:00,23.82,23.93,23.82,23.93,15135.0,20.8556,20.9519,20.8556,20.9519,15135.0
2016-02-18 10:40:00,23.94,24.05,23.94,24.03,21295.0,20.9607,21.057,20.9607,21.0395,21295.0
2016-02-18 10:45:00,24.04,24.09,24.04,24.09,13125.0,21.0482,21.092,21.0482,21.092,13125.0
2016-02-18 10:50:00,24.08,24.23,24.08,24.22,32605.0,21.0833,21.2146,21.0833,21.2058,32605.0
2016-02-18 10:55:00,24.22,24.26,24.13,24.24,9244.0,21.2058,21.2409,21.127,21.2234,9244.0
2016-02-18 11:00:00,24.24,24.32,24.16,24.31,27310.0,21.2234,21.2934,21.1533,21.2846,27310.0
2016-02-18 11:05:00,24.32,24.45,24.3,24.44,40212.0,21.2934,21.4072,21.2759,21.3985,40212.0
2016-02-18 11:10:00,24.45,24.45,24.32,24.34,15051.0,21.4072,21.4072,21.2934,21.3109,15051.0
2016-02-18 11:15:00,24.33,24.44,24.33,24.43,16564.0,21.3022,21.3985,21.3022,21.3897,16564.0
2016-02-18 11:20:00,24.44,24.53,24.44,24.52,48858.0,21.3985,21.4773,21.3985,21.4685,48858.0
2016-02-18 11:25:00,24.51,24.53,24.46,24.51,17345.0,21.4598,21.4773,21.416,21.4598,17345.0
2016-02-18 11:30:00,24.51,24.58,24.51,24.56,15592.0,21.4598,21.521,21.4598,21.5035,15592.0
2016-02-18 11:35:00,24.55,24.62,24.55,24.57,18963.0,21.4948,21.5561,21.4948,21.5123,18963.0
2016-02-18 11:40:00,24.57,24.57,24.44,24.45,21325.0,21.5123,21.5123,21.3985,21.4072,21325.0
2016-02-18 11:45:00,24.45,24.57,24.45,24.53,12816.0,21.4072,21.5123,21.4072,21.4773,12816.0
2016-02-18 11:50:00,24.53,24.63,24.52,24.63,16498.0,21.4773,21.5648,21.4685,21.5648,16498.0
2016-02-18 11:55:00,24.64,24.64,24.56,24.59,28080.0,21.5736,21.5736,21.5035,21.5298,28080.0
2016-02-18 12:00:00,24.59,24.6,24.49,24.51,13026.0,21.5298,21.5386,21.4422,21.4598,13026.0
2016-02-18 12:05:00,24.51,24.57,24.47,24.57,8027.0,21.4598,21.5123,21.4247,21.5123,8027.0
2016-02-18 12:10:00,24.58,24.71,24.55,24.71,43879.0,21.521,21.6349,21.4948,21.6349,43879.0
2016-02-18 12:15:00,24.71,24.72,24.6,24.66,32575.0,21.6349,21.6436,21.5386,21.5911,32575.0
2016-02-18 12:20:00,24.65,24.7,24.65,24.65,13139.0,21.5823,21.6261,21.5823,21.5823,13139.0
2016-02-18 12:25:00,24.65,24.66,24.6,24.66,9201.0,21.5823,21.5911,21.5386,21.5911,9201.0
2016-02-18 12:30:00,24.65,24.76,24.65,24.73,19998.0,21.5823,21.6786,21.5823,21.6524,19998.0
2016-02-18 12:35:00,24.74,24.75,24.73,24.75,20037.0,21.6611,21.6699,21.6524,21.6699,20037.0
2016-02-18 12:40:00,24.76,24.79,24.75,24.78,8121.0,21.6786,21.7049,21.6699,21.6962,8121.0
2016-02-18 12:45:00,24.79,24.81,24.74,24.78,10977.0,21.7049,21.7224,21.6611,21.6962,10977.0
2016-02-18 12:50:00,24.78,24.88,24.78,24.87,24929.0,21.6962,21.7837,21.6962,21.775,24929.0
2016-02-18 12:55:00,24.86,25.02,24.85,25.01,60636.0,21.7662,21.9063,21.7574,21.8975,60636.0
2016-02-18 13:00:00,25.01,25.02,24.93,24.93,56385.0,21.8975,21.9063,21.8275,21.8275,56385.0
2016-02-18 13:05:00,24.93,24.96,24.91,24.93,40971.0,21.8275,21.8538,21.81,21.8275,40971.0
2016-02-18 13:10:00,24.93,24.95,24.82,24.82,40918.0,21.8275,21.845,21.7312,21.7312,40918.0
2016-02-18 13:15:00,24.81,25.03,24.81,24.98,73286.0,21.7224,21.915,21.7224,21.8713,73286.0
2016-02-18 13:20:00,24.99,25.0,24.94,24.94,21095.0,21.88,21.8888,21.8362,21.8362,21095.0
2016-02-18 13:25:00,24.93,25.04,24.87,25.03,34457.0,21.8275,21.9238,21.775,21.915,34457.0
2016-02-18 13:30:00,25.03,25.05,25.01,25.04,19570.0,21.915,21.9326,21.8975,21.9238,19570.0
2016-02-18 13:35:00,25.04,25.2,25.04,25.2,65427.0,21.9238,22.0639,21.9238,22.0639,65427.0
2016-02-18 13:40:00,25.19,25.22,25.05,25.08,41839.0,22.0551,22.0814,21.9326,21.9588,41839.0
2016-02-18 13:45:00,25.08,25.23,25.08,25.23,36049.0,21.9588,22.0902,21.9588,22.0902,36049.0
2016-02-18 13:50:00,25.22,25.33,25.19,25.23,45302.0,22.0814,22.1777,22.0551,22.0902,45302.0
2016-02-18 13:55:00,25.22,25.23,25.17,25.19,11615.0,22.0814,22.0902,22.0376,22.0551,11615.0
2016-02-18 14:00:00,25.18,25.19,25.13,25.19,28855.0,22.0464,22.0551,22.0026,22.0551,28855.0
2016-02-18 14:05:00,25.18,25.25,25.09,25.09,37408.0,22.0464,22.1077,21.9676,21.9676,37408.0
2016-02-18 14:10:00,25.1,25.24,25.09,25.22,21606.0,21.9763,22.0989,21.9676,22.0814,21606.0
2016-02-18 14:15:00,25.22,25.3,25.22,25.27,18672.0,22.0814,22.1514,22.0814,22.1252,18672.0
2016-02-18 14:20:00,25.27,25.28,25.16,25.18,18622.0,22.1252,22.1339,22.0289,22.0464,18622.0
2016-02-18 14:25:00,25.17,25.22,25.16,25.18,17452.0,22.0376,22.0814,22.0289,22.0464,17452.0
2016-02-18 14:30:00,25.18,25.22,25.15,25.22,15400.0,22.0464,22.0814,22.0201,22.0814,15400.0
2016-02-18 14:35:00,25.22,25.22,25.18,25.2,19590.0,22.0814,22.0814,22.0464,22.0639,19590.0
2016-02-18 14:40:00,25.19,25.24,25.16,25.24,19380.0,22.0551,22.0989,22.0289,22.0989,19380.0
2016-02-18 14:45:00,25.24,25.3,25.21,25.3,22006.0,22.0989,22.1514,22.0726,22.1514,22006.0
2016-02-18 14:50:00,25.29,25.3,25.26,25.3,13735.0,22.1427,22.1514,22.1164,22.1514,13735.0
2016-02-18 14:55:00,25.31,25.4,25.31,25.4,51684.0,22.1602,22.239,22.1602,22.239,51684.0
2016-02-18 15:00:00,25.4,25.44,25.34,25.43,29959.0,22.239,22.274,22.1865,22.2653,29959.0
2016-02-18 15:05:00,25.43,25.48,25.41,25.48,32008.0,22.2653,22.309,22.2478,22.309,32008.0
2016-02-18 15:10:00,25.48,25.56,25.43,25.56,40599.0,22.309,22.3791,22.2653,22.3791,40599.0
2016-02-18 15:15:00,25.56,25.56,25.44,25.49,61258.0,22.3791,22.3791,22.274,22.3178,61258.0
2016-02-18 15:20:00,25.48,25.5,25.42,25.46,47464.0,22.309,22.3266,22.2565,22.2915,47464.0
2016-02-18 15:25:00,25.47,25.55,25.47,25.53,55295.0,22.3003,22.3703,22.3003,22.3528,55295.0
2016-02-18 15:30:00,25.54,25.54,25.43,25.45,49297.0,22.3616,22.3616,22.2653,22.2828,49297.0
2016-02-18 15:35:00,25.45,25.45,25.31,25.4,37943.0,22.2828,22.2828,22.1602,22.239,37943.0
2016-02-18 15:40:00,25.4,25.49,25.4,25.49,58057.0,22.239,22.3178,22.239,22.3178,58057.0
2016-02-18 15:45:00,25.49,25.5,25.45,25.45,66106.0,22.3178,22.3266,22.2828,22.2828,66106.0
2016-02-18 15:50:00,25.46,25.49,25.44,25.46,76825.0,22.2915,22.3178,22.274,22.2915,76825.0
2016-02-18 15:55:00,25.45,25.55,25.44,25.5,680493.0,22.2828,22.3703,22.274,22.3266,680493.0
2016-02-19 09:30:00,25.16,25.16,24.91,25.02,110952.0,22.0289,22.0289,21.81,21.9063,110952.0
2016-02-19 09:35:00,25.02,25.26,25.02,25.24,74134.0,21.9063,22.1164,21.9063,22.0989,74134.0
2016-02-19 09:40:00,25.24,25.28,25.13,25.18,31624.0,22.0989,22.1339,22.0026,22.0464,31624.0
2016-02-19 09:45:00,25.19,25.3,25.08,25.29,38817.0,22.0551,22.1514,21.9588,22.1427,38817.0
2016-02-19 09:50:00,25.3,25.3,25.11,25.11,36240.0,22.1514,22.1514,21.9851,21.9851,36240.0
2016-02-19 09:55:00,25.11,25.11,24.93,24.98,41787.0,21.9851,21.9851,21.8275,21.8713,41787.0
2016-02-19 10:00:00,24.99,25.22,24.99,25.18,33534.0,21.88,22.0814,21.88,22.0464,33534.0
2016-02-19 10:05:00,25.18,25.24,24.93,24.96,43481.0,22.0464,22.0989,21.8275,21.8538,43481.0
2016-02-19 10:10:00,24.97,25.03,24.92,25.01,40026.0,21.8625,21.915,21.8187,21.8975,40026.0
2016-02-19 10:15:00,25.01,25.04,24.84,24.88,42125.0,21.8975,21.9238,21.7487,21.7837,42125.0
2016-02-19 10:20:00,24.85,24.89,24.83,24.85,18738.0,21.7574,21.7925,21.7399,21.7574,18738.0
2016-02-19 10:25:00,24.86,24.98,24.86,24.96,27362.0,21.7662,21.8713,21.7662,21.8538,27362.0
2016-02-19 10:30:00,24.95,24.97,24.88,24.91,8102.0,21.845,21.8625,21.7837,21.81,8102.0
2016-02-19 10:35:00,24.9,24.92,24.85,24.85,7888.0,21.8012,21.8187,21.7574,21.7574,7888.0
2016-02-19 10:40:00,24.86,24.89,24.77,24.81,23130.0,21.7662,21.7925,21.6874,21.7224,23130.0
2016-02-19 10:45:00,24.8,24.8,24.6,24.6,27186.0,21.7137,21.7137,21.5386,21.5386,27186.0
2016-02-19 10:50:00,24.6,24.71,24.59,24.7,18606.0,21.5386,21.6349,21.5298,21.6261,18606.0
2016-02-19 10:55:00,24.7,24.72,24.63,24.66,24738.0,21.6261,21.6436,21.5648,21.5911,24738.0
2016-02-19 11:00:00,24.66,24.8,24.62,24.77,28369.0,21.5911,21.7137,21.5561,21.6874,28369.0
2016-02-19 11:05:00,24.78,24.96,24.77,24.93,19957.0,21.6962,21.8538,21.6874,21.8275,19957.0
2016-02-19 11:10:00,24.94,24.94,24.83,24.86,18089.0,21.8362,21.8362,21.7399,21.7662,18089.0
2016-02-19 11:15:00,24.88,24.88,24.77,24.78,9211.0,21.7837,21.7837,21.6874,21.6962,9211.0
2016-02-19 11:20:00,24.78,24.78,24.74,24.74,8482.0,21.6962,21.6962,21.6611,21.6611,8482.0
2016-02-19 11:25:00,24.74,24.77,24.74,24.76,10556.0,21.6611,21.6874,21.6611,21.6786,10556.0
2016-02-19 11:30:00,24.75,24.75,24.63,24.71,28993.0,21.6699,21.6699,21.5648,21.6349,28993.0
2016-02-19 11:35:00,24.71,24.73,24.66,24.73,8784.0,21.6349,21.6524,21.5911,21.6524,8784.0
2016-02-19 11:40:00,24.74,24.74,24.68,24.68,7111.0,21.6611,21.6611,21.6086,21.6086,7111.0
2016-02-19 11:45:00,24.69,24.81,24.69,24.78,7860.0,21.6174,21.7224,21.6174,21.6962,7860.0
2016-02-19 11:50:00,24.79,24.81,24.76,24.76,6561.0,21.7049,21.7224,21.6786,21.6786,6561.0
2016-02-19 11:55:00,24.76,24.83,24.76,24.82,5198.0,21.6786,21.7399,21.6786,21.7312,5198.0
2016-02-19 12:00:00,24.84,24.84,24.77,24.81,12083.0,21.7487,21.7487,21.6874,21.7224,12083.0
2016-02-19 12:05:00,24.81,24.81,24.74,24.74,3064.0,21.7224,21.7224,21.6611,21.6611,3064.0
2016-02-19 12:10:00,24.75,24.75,24.69,24.71,5710.0,21.6699,21.6699,21.6174,21.6349,5710.0
2016-02-19 12:15:00,24.72,24.78,24.72,24.75,4283.0,21.6436,21.6962,21.6436,21.6699,4283.0
2016-02-19 12:20:00,24.73,24.73,24.7,24.71,2474.0,21.6524,21.6524,21.6261,21.6349,2474.0
2016-02-19 12:25:00,24.72,24.73,24.69,24.72,4520.0,21.6436,21.6524,21.6174,21.6436,4520.0
2016-02-19 12:30:00,24.72,24.78,24.71,24.78,8527.0,21.6436,21.6962,21.6349,21.6962,8527.0
2016-02-19 12:35:00,24.78,24.81,24.78,24.79,5189.0,21.6962,21.7224,21.6962,21.7049,5189.0
2016-02-19 12:40:00,24.78,24.8,24.77,24.77,2514.0,21.6962,21.7137,21.6874,21.6874,2514.0
2016-02-19 12:45:00,24.75,24.75,24.67,24.75,15387.0,21.6699,21.6699,21.5998,21.6699,15387.0
2016-02-19 12:50:00,24.74,24.74,24.71,24.71,3830.0,21.6611,21.6611,21.6349,21.6349,3830.0
2016-02-19 12:55:00,24.73,24.79,24.73,24.73,5396.0,21.6524,21.7049,21.6524,21.6524,5396.0
2016-02-19 13:00:00,24.72,24.75,24.69,24.72,4880.0,21.6436,21.6699,21.6174,21.6436,4880.0
2016-02-19 13:05:00,24.73,24.75,24.69,24.72,5992.0,21.6524,21.6699,21.6174,21.6436,5992.0
2016-02-19 13:10:00,24.73,24.74,24.71,24.73,3085.0,21.6524,21.6611,21.6349,21.6524,3085.0
2016-02-19 13:15:00,24.73,24.73,24.68,24.68,5540.0,21.6524,21.6524,21.6086,21.6086,5540.0
2016-02-19 13:20:00,24.69,24.71,24.68,24.69,3659.0,21.6174,21.6349,21.6086,21.6174,3659.0
2016-02-19 13:25:00,24.69,24.71,24.69,24.7,2668.0,21.6174,21.6349,21.6174,21.6261,2668.0
2016-02-19 13:30:00,24.7,24.76,24.7,24.76,5658.0,21.6261,21.6786,21.6261,21.6786,5658.0
2016-02-19 13:35:00,24.77,24.96,24.75,24.93,19521.0,21.6874,21.8538,21.6699,21.8275,19521.0
2016-02-19 13:40:00,24.92,24.93,24.88,24.93,2800.0,21.8187,21.8275,21.7837,21.8275,2800.0
2016-02-19 13:45:00,24.94,24.95,24.88,24.89,2640.0,21.8362,21.845,21.7837,21.7925,2640.0
2016-02-19 13:50:00,24.9,24.9,24.85,24.85,10010.0,21.8012,21.8012,21.7574,21.7574,10010.0
2016-02-19 13:55:00,24.85,24.86,24.83,24.83,9531.0,21.7574,21.7662,21.7399,21.7399,9531.0
2016-02-19 14:00:00,24.83,24.83,24.8,24.83,3238.0,21.7399,21.7399,21.7137,21.7399,3238.0
2016-02-19 14:05:00,24.86,24.9,24.82,24.82,3895.0,21.7662,21.8012,21.7312,21.7312,3895.0
2016-02-19 14:10:00,24.83,24.88,24.83,24.85,4141.0,21.7399,21.7837,21.7399,21.7574,4141.0
2016-02-19 14:15:00,24.85,24.87,24.79,24.82,3724.0,21.7574,21.775,21.7049,21.7312,3724.0
2016-02-19 14:20:00,24.81,24.82,24.79,24.81,3511.0,21.7224,21.7312,21.7049,21.7224,3511.0
2016-02-19 14:25:00,24.82,24.82,24.78,24.81,3185.0,21.7312,21.7312,21.6962,21.7224,3185.0
2016-02-19 14:30:00,24.81,24.92,24.81,24.91,13517.0,21.7224,21.8187,21.7224,21.81,13517.0
2016-02-19 14:35:00,24.92,24.94,24.91,24.93,7999.0,21.8187,21.8362,21.81,21.8275,7999.0
2016-02-19 14:40:00,24.94,24.94,24.86,24.87,5824.0,21.8362,21.8362,21.7662,21.775,5824.0
2016-02-19 14:45:00,24.86,24.88,24.84,24.88,4183.0,21.7662,21.7837,21.7487,21.7837,4183.0
2016-02-19 14:50:00,24.88,24.88,24.83,24.88,6636.0,21.7837,21.7837,21.7399,21.7837,6636.0
2016-02-19 14:55:00,24.86,24.95,24.86,24.89,7485.0,21.7662,21.845,21.7662,21.7925,7485.0
2016-02-19 15:00:00,24.9,24.9,24.83,24.83,16115.0,21.8012,21.8012,21.7399,21.7399,16115.0
2016-02-19 15:05:00,24.82,24.82,24.68,24.71,26062.0,21.7312,21.7312,21.6086,21.6349,26062.0
2016-02-19 15:10:00,24.72,24.75,24.7,24.7,12218.0,21.6436,21.6699,21.6261,21.6261,12218.0
2016-02-19 15:15:00,24.71,24.81,24.7,24.75,23498.0,21.6349,21.7224,21.6261,21.6699,23498.0
2016-02-19 15:20:00,24.75,24.76,24.69,24.69,8822.0,21.6699,21.6786,21.6174,21.6174,8822.0
2016-02-19 15:25:00,24.71,24.72,24.68,24.68,10643.0,21.6349,21.6436,21.6086,21.6086,10643.0
2016-02-19 15:30:00,24.68,24.74,24.67,24.73,19721.0,21.6086,21.6611,21.5998,21.6524,19721.0
2016-02-19 15:35:00,24.72,24.75,24.66,24.67,32895.0,21.6436,21.6699,21.5911,21.5998,32895.0
2016-02-19 15:40:00,24.68,24.73,24.65,24.66,34913.0,21.6086,21.6524,21.5823,21.5911,34913.0
2016-02-19 15:45:00,24.67,24.72,24.67,24.7,70075.0,21.5998,21.6436,21.5998,21.6261,70075.0
2016-02-19 15:50:00,24.71,24.75,24.71,24.72,29257.0,21.6349,21.6699,21.6349,21.6436,29257.0
2016-02-19 15:55:00,24.72,24.74,24.67,24.73,340627.0,21.6436,21.6611,21.5998,21.6524,340627.0
2016-02-22 09:30:00,23.93,24.24,23.77,24.08,192954.0,20.9519,21.2234,20.8119,21.0833,192954.0
2016-02-22 09:35:00,24.09,24.19,24.05,24.11,45898.0,21.092,21.1796,21.057,21.1095,45898.0
2016-02-22 09:40:00,24.13,24.21,24.11,24.18,29529.0,21.127,21.1971,21.1095,21.1708,29529.0
2016-02-22 09:45:00,24.17,24.4,24.16,24.4,38579.0,21.1621,21.3634,21.1533,21.3634,38579.0
2016-02-22 09:50:00,24.41,24.49,24.41,24.45,50270.0,21.3722,21.4422,21.3722,21.4072,50270.0
2016-02-22 09:55:00,24.45,24.53,24.41,24.51,42187.0,21.4072,21.4773,21.3722,21.4598,42187.0
2016-02-22 10:00:00,24.51,24.51,24.35,24.35,39222.0,21.4598,21.4598,21.3197,21.3197,39222.0
2016-02-22 10:05:00,24.36,24.45,24.34,24.43,23164.0,21.3284,21.4072,21.3109,21.3897,23164.0
2016-02-22 10:10:00,24.44,24.63,24.41,24.63,30383.0,21.3985,21.5648,21.3722,21.5648,30383.0
2016-02-22 10:15:00,24.64,24.72,24.58,24.68,42357.0,21.5736,21.6436,21.521,21.6086,42357.0
2016-02-22 10:20:00,24.66,24.68,24.55,24.55,21091.0,21.5911,21.6086,21.4948,21.4948,21091.0
2016-02-22 10:25:00,24.55,24.56,24.46,24.49,20903.0,21.4948,21.5035,21.416,21.4422,20903.0
2016-02-22 10:30:00,24.48,24.56,24.46,24.51,23134.0,21.4335,21.5035,21.416,21.4598,23134.0
2016-02-22 10:35:00,24.51,24.51,24.42,24.49,33580.0,21.4598,21.4598,21.381,21.4422,33580.0
2016-02-22 10:40:00,24.49,24.52,24.48,24.49,17621.0,21.4422,21.4685,21.4335,21.4422,17621.0
2016-02-22 10:45:00,24.48,24.48,24.36,24.38,15745.0,21.4335,21.4335,21.3284,21.3459,15745.0
2016-02-22 10:50:00,24.36,24.44,24.36,24.42,13678.0,21.3284,21.3985,21.3284,21.381,13678.0
2016-02-22 10:55:00,24.42,24.56,24.42,24.5,16845.0,21.381,21.5035,21.381,21.451,16845.0
2016-02-22 11:00:00,24.5,24.59,24.5,24.54,17084.0,21.451,21.5298,21.451,21.486,17084.0
2016-02-22 11:05:00,24.54,24.54,24.41,24.42,16975.0,21.486,21.486,21.3722,21.381,16975.0
2016-02-22 11:10:00,24.41,24.41,24.25,24.25,42458.0,21.3722,21.3722,21.2321,21.2321,42458.0
2016-02-22 11:15:00,24.26,24.38,24.25,24.32,23691.0,21.2409,21.3459,21.2321,21.2934,23691.0
2016-02-22 11:20:00,24.33,24.36,24.25,24.25,19655.0,21.3022,21.3284,21.2321,21.2321,19655.0
2016-02-22 11:25:00,24.25,24.25,24.17,24.22,30167.0,21.2321,21.2321,21.1621,21.2058,30167.0
2016-02-22 11:30:00,24.2,24.28,24.19,24.27,16191.0,21.1883,21.2584,21.1796,21.2496,16191.0
2016-02-22 11:35:00,24.26,24.29,24.24,24.28,27873.0,21.2409,21.2671,21.2234,21.2584,27873.0
2016-02-22 11:40:00,24.28,24.33,24.26,24.27,18149.0,21.2584,21.3022,21.2409,21.2496,18149.0
2016-02-22 11:45:00,24.26,24.28,24.22,24.24,19950.0,21.2409,21.2584,21.2058,21.2234,19950.0
2016-02-22 11:50:00,24.23,24.29,24.23,24.27,9618.0,21.2146,21.2671,21.2146,21.2496,9618.0
2016-02-22 11:55:00,24.26,24.26,24.2,24.22,15253.0,21.2409,21.2409,21.1883,21.2058,15253.0
2016-02-22 12:00:00,24.23,24.33,24.23,24.33,9672.0,21.2146,21.3022,21.2146,21.3022,9672.0
2016-02-22 12:05:00,24.33,24.4,24.33,24.35,21082.0,21.3022,21.3634,21.3022,21.3197,21082.0
2016-02-22 12:10:00,24.35,24.35,24.27,24.31,16154.0,21.3197,21.3197,21.2496,21.2846,16154.0
2016-02-22 12:15:00,24.32,24.35,24.31,24.32,12049.0,21.2934,21.3197,21.2846,21.2934,12049.0
2016-02-22 12:20:00,24.32,24.34,24.29,24.31,7281.0,21.2934,21.3109,21.2671,21.2846,7281.0
2016-02-22 12:25:00,24.3,24.3,24.24,24.24,7972.0,21.2759,21.2759,21.2234,21.2234,7972.0
2016-02-22 12:30:00,24.24,24.25,24.1,24.14,56930.0,21.2234,21.2321,21.1008,21.1358,56930.0
2016-02-22 12:35:00,24.15,24.16,24.01,24.03,28107.0,21.1446,21.1533,21.022,21.0395,28107.0
2016-02-22 12:40:00,24.03,24.12,24.03,24.09,23398.0,21.0395,21.1183,21.0395,21.092,23398.0
2016-02-22 12:45:00,24.08,24.17,24.05,24.16,11992.0,21.0833,21.1621,21.057,21.1533,11992.0
2016-02-22 12:50:00,24.16,24.2,24.14,24.17,13255.0,21.1533,21.1883,21.1358,21.1621,13255.0
2016-02-22 12:55:00,24.18,24.2,24.09,24.09,7480.0,21.1708,21.1883,21.092,21.092,7480.0
2016-02-22 13:00:00,24.09,24.2,24.08,24.18,14182.0,21.092,21.1883,21.0833,21.1708,14182.0
2016-02-22 13:05:00,24.18,24.18,24.13,24.17,19768.0,21.1708,21.1708,21.127,21.1621,19768.0
2016-02-22 13:10:00,24.18,24.35,24.18,24.35,26244.0,21.1708,21.3197,21.1708,21.3197,26244.0
2016-02-22 13:15:00,24.33,24.33,24.24,24.25,6232.0,21.3022,21.3022,21.2234,21.2321,6232.0
2016-02-22 13:20:00,24.26,24.26,24.22,24.25,5195.0,21.2409,21.2409,21.2058,21.2321,5195.0
2016-02-22 13:25:00,24.25,24.25,24.14,24.15,4206.0,21.2321,21.2321,21.1358,21.1446,4206.0
2016-02-22 13:30:00,24.15,24.16,24.11,24.15,6473.0,21.1446,21.1533,21.1095,21.1446,6473.0
2016-02-22 13:35:00,24.18,24.2,24.16,24.16,15338.0,21.1708,21.1883,21.1533,21.1533,15338.0
2016-02-22 13:40:00,24.14,24.2,24.13,24.18,6285.0,21.1358,21.1883,21.127,21.1708,6285.0
2016-02-22 13:45:00,24.17,24.24,24.17,24.18,8225.0,21.1621,21.2234,21.1621,21.1708,8225.0
2016-02-22 13:50:00,24.14,24.2,24.14,24.18,6013.0,21.1358,21.1883,21.1358,21.1708,6013.0
2016-02-22 13:55:00,24.17,24.25,24.16,24.25,13148.0,21.1621,21.2321,21.1533,21.2321,13148.0
2016-02-22 14:00:00,24.26,24.26,24.24,24.26,10281.0,21.2409,21.2409,21.2234,21.2409,10281.0
2016-02-22 14:05:00,24.27,24.41,24.26,24.38,18165.0,21.2496,21.3722,21.2409,21.3459,18165.0
2016-02-22 14:10:00,24.38,24.38,24.34,24.38,7527.0,21.3459,21.3459,21.3109,21.3459,7527.0
2016-02-22 14:15:00,24.38,24.48,24.38,24.48,12302.0,21.3459,21.4335,21.3459,21.4335,12302.0
2016-02-22 14:20:00,24.47,24.48,24.44,24.44,12343.0,21.4247,21.4335,21.3985,21.3985,12343.0
2016-02-22 14:25:00,24.43,24.43,24.37,24.4,11967.0,21.3897,21.3897,21.3372,21.3634,11967.0
2016-02-22 14:30:00,24.4,24.45,24.4,24.45,8394.0,21.3634,21.4072,21.3634,21.4072,8394.0
2016-02-22 14:35:00,24.45,24.46,24.44,24.44,5696.0,21.4072,21.416,21.3985,21.3985,5696.0
2016-02-22 14:40:00,24.45,24.48,24.45,24.48,7113.0,21.4072,21.4335,21.4072,21.4335,7113.0
2016-02-22 14:45:00,24.48,24.57,24.48,24.56,15064.0,21.4335,21.5123,21.4335,21.5035,15064.0
2016-02-22 14:50:00,24.55,24.55,24.47,24.49,14511.0,21.4948,21.4948,21.4247,21.4422,14511.0
2016-02-22 14:55:00,24.49,24.54,24.48,24.54,6439.0,21.4422,21.486,21.4335,21.486,6439.0
2016-02-22 15:00:00,24.51,24.58,24.49,24.58,9606.0,21.4598,21.521,21.4422,21.521,9606.0
2016-02-22 15:05:00,24.58,24.69,24.58,24.67,15723.0,21.521,21.6174,21.521,21.5998,15723.0
2016-02-22 15:10:00,24.66,24.66,24.6,24.61,13338.0,21.5911,21.5911,21.5386,21.5473,13338.0
2016-02-22 15:15:00,24.61,24.65,24.59,24.6,17454.0,21.5473,21.5823,21.5298,21.5386,17454.0
2016-02-22 15:20:00,24.59,24.6,24.52,24.55,12661.0,21.5298,21.5386,21.4685,21.4948,12661.0
2016-02-22 15:25:00,24.55,24.56,24.45,24.47,19537.0,21.4948,21.5035,21.4072,21.4247,19537.0
2016-02-22 15:30:00,24.48,24.5,24.47,24.48,12991.0,21.4335,21.451,21.4247,21.4335,12991.0
2016-02-22 15:35:00,24.47,24.48,24.41,24.42,29303.0,21.4247,21.4335,21.3722,21.381,29303.0
2016-02-22 15:40:00,24.42,24.49,24.4,24.49,18104.0,21.381,21.4422,21.3634,21.4422,18104.0
2016-02-22 15:45:00,24.49,24.52,24.44,24.47,27914.0,21.4422,21.4685,21.3985,21.4247,27914.0
2016-02-22 15:50:00,24.47,24.47,24.31,24.35,51564.0,21.4247,21.4247,21.2846,21.3197,51564.0
2016-02-22 15:55:00,24.35,24.4,24.3,24.36,260091.0,21.3197,21.3634,21.2759,21.3284,260091.0
2016-02-23 09:30:00,24.89,24.92,24.67,24.67,116919.0,21.7925,21.8187,21.5998,21.5998,116919.0
2016-02-23 09:35:00,24.65,24.86,24.59,24.84,41233.0,21.5823,21.7662,21.5298,21.7487,41233.0
2016-02-23 09:40:00,24.86,24.92,24.82,24.84,34707.0,21.7662,21.8187,21.7312,21.7487,34707.0
2016-02-23 09:45:00,24.86,25.1,24.86,25.08,54351.0,21.7662,21.9763,21.7662,21.9588,54351.0
2016-02-23 09:50:00,25.09,25.11,24.93,24.97,43829.0,21.9676,21.9851,21.8275,21.8625,43829.0
2016-02-23 09:55:00,24.94,24.98,24.92,24.96,32091.0,21.8362,21.8713,21.8187,21.8538,32091.0
2016-02-23 10:00:00,24.96,24.97,24.82,24.83,33623.0,21.8538,21.8625,21.7312,21.7399,33623.0
2016-02-23 10:05:00,24.82,24.99,24.79,24.97,25197.0,21.7312,21.88,21.7049,21.8625,25197.0
2016-02-23 10:10:00,24.97,24.97,24.86,24.88,11116.0,21.8625,21.8625,21.7662,21.7837,11116.0
2016-02-23 10:15:00,24.88,24.95,24.85,24.86,15502.0,21.7837,21.845,21.7574,21.7662,15502.0
2016-02-23 10:20:00,24.84,24.9,24.79,24.87,22871.0,21.7487,21.8012,21.7049,21.775,22871.0
2016-02-23 10:25:00,24.87,24.87,24.8,24.81,13887.0,21.775,21.775,21.7137,21.7224,13887.0
2016-02-23 10:30:00,24.82,24.83,24.74,24.8,15273.0,21.7312,21.7399,21.6611,21.7137,15273.0
2016-02-23 10:35:00,24.8,24.86,24.79,24.86,9097.0,21.7137,21.7662,21.7049,21.7662,9097.0
2016-02-23 10:40:00,24.88,24.93,24.87,24.93,10686.0,21.7837,21.8275,21.775,21.8275,10686.0
2016-02-23 10:45:00,24.93,25.02,24.93,25.02,18860.0,21.8275,21.9063,21.8275,21.9063,18860.0
2016-02-23 10:50:00,25.01,25.09,25.01,25.06,44881.0,21.8975,21.9676,21.8975,21.9413,44881.0
2016-02-23 10:55:00,25.08,25.09,25.0,25.03,26880.0,21.9588,21.9676,21.8888,21.915,26880.0
2016-02-23 11:00:00,25.03,25.03,25.0,25.02,21643.0,21.915,21.915,21.8888,21.9063,21643.0
2016-02-23 11:05:00,25.02,25.05,25.01,25.04,44001.0,21.9063,21.9326,21.8975,21.9238,44001.0
2016-02-23 11:10:00,25.03,25.05,24.95,24.95,30124.0,21.915,21.9326,21.845,21.845,30124.0
2016-02-23 11:15:00,24.95,24.99,24.89,24.96,15194.0,21.845,21.88,21.7925,21.8538,15194.0
2016-02-23 11:20:00,24.97,25.01,24.96,24.96,11659.0,21.8625,21.8975,21.8538,21.8538,11659.0
2016-02-23 11:25:00,24.96,25.0,24.94,24.94,17720.0,21.8538,21.8888,21.8362,21.8362,17720.0
2016-02-23 11:30:00,24.94,24.98,24.94,24.98,13233.0,21.8362,21.8713,21.8362,21.8713,13233.0
2016-02-23 11:35:00,24.99,25.0,24.93,24.95,11154.0,21.88,21.8888,21.8275,21.845,11154.0
2016-02-23 11:40:00,24.96,24.99,24.93,24.95,15728.0,21.8538,21.88,21.8275,21.845,15728.0
2016-02-23 11:45:00,24.95,24.95,24.9,24.95,16776.0,21.845,21.845,21.8012,21.845,16776.0
2016-02-23 11:50:00,24.95,24.99,24.95,24.98,8533.0,21.845,21.88,21.845,21.8713,8533.0
2016-02-23 11:55:00,24.98,24.98,24.95,24.97,15640.0,21.8713,21.8713,21.845,21.8625,15640.0
2016-02-23 12:00:00,24.96,24.96,24.91,24.91,8694.0,21.8538,21.8538,21.81,21.81,8694.0
2016-02-23 12:05:00,24.91,24.92,24.82,24.85,15517.0,21.81,21.8187,21.7312,21.7574,15517.0
2016-02-23 12:10:00,24.86,24.94,24.86,24.88,12614.0,21.7662,21.8362,21.7662,21.7837,12614.0
2016-02-23 12:15:00,24.89,24.94,24.88,24.88,12195.0,21.7925,21.8362,21.7837,21.7837,12195.0
2016-02-23 12:20:00,24.88,24.92,24.88,24.9,12117.0,21.7837,21.8187,21.7837,21.8012,12117.0
2016-02-23 12:25:00,24.9,24.91,24.85,24.85,18389.0,21.8012,21.81,21.7574,21.7574,18389.0
2016-02-23 12:30:00,24.85,24.91,24.85,24.91,15622.0,21.7574,21.81,21.7574,21.81,15622.0
2016-02-23 12:35:00,24.89,24.89,24.83,24.83,11377.0,21.7925,21.7925,21.7399,21.7399,11377.0
2016-02-23 12:40:00,24.83,24.83,24.71,24.71,18674.0,21.7399,21.7399,21.6349,21.6349,18674.0
2016-02-23 12:45:00,24.72,24.72,24.56,24.6,23828.0,21.6436,21.6436,21.5035,21.5386,23828.0
2016-02-23 12:50:00,24.6,24.63,24.59,24.59,7920.0,21.5386,21.5648,21.5298,21.5298,7920.0
2016-02-23 12:55:00,24.58,24.62,24.56,24.61,6443.0,21.521,21.5561,21.5035,21.5473,6443.0
2016-02-23 13:00:00,24.6,24.65,24.59,24.6,13554.0,21.5386,21.5823,21.5298,21.5386,13554.0
2016-02-23 13:05:00,24.61,24.64,24.59,24.63,14784.0,21.5473,21.5736,21.5298,21.5648,14784.0
2016-02-23 13:10:00,24.64,24.65,24.57,24.57,20752.0,21.5736,21.5823,21.5123,21.5123,20752.0
2016-02-23 13:15:00,24.56,24.57,24.51,24.51,16488.0,21.5035,21.5123,21.4598,21.4598,16488.0
2016-02-23 13:20:00,24.51,24.54,24.51,24.53,8776.0,21.4598,21.486,21.4598,21.4773,8776.0
2016-02-23 13:25:00,24.53,24.54,24.44,24.44,19043.0,21.4773,21.486,21.3985,21.3985,19043.0
2016-02-23 13:30:00,24.44,24.48,24.42,24.44,12804.0,21.3985,21.4335,21.381,21.3985,12804.0
2016-02-23 13:35:00,24.44,24.45,24.42,24.43,13676.0,21.3985,21.4072,21.381,21.3897,13676.0
2016-02-23 13:40:00,24.43,24.52,24.41,24.51,17411.0,21.3897,21.4685,21.3722,21.4598,17411.0
2016-02-23 13:45:00,24.53,24.53,24.5,24.51,4974.0,21.4773,21.4773,21.451,21.4598,4974.0
2016-02-23 13:50:00,24.5,24.54,24.49,24.53,5198.0,21.451,21.486,21.4422,21.4773,5198.0
2016-02-23 13:55:00,24.52,24.55,24.49,24.55,7717.0,21.4685,21.4948,21.4422,21.4948,7717.0
2016-02-23 14:00:00,24.55,24.55,24.49,24.54,22634.0,21.4948,21.4948,21.4422,21.486,22634.0
2016-02-23 14:05:00,24.55,24.55,24.51,24.53,15483.0,21.4948,21.4948,21.4598,21.4773,15483.0
2016-02-23 14:10:00,24.54,24.54,24.52,24.52,8949.0,21.486,21.486,21.4685,21.4685,8949.0
2016-02-23 14:15:00,24.52,24.52,24.46,24.47,16263.0,21.4685,21.4685,21.416,21.4247,16263.0
2016-02-23 14:20:00,24.48,24.49,24.44,24.46,9504.0,21.4335,21.4422,21.3985,21.416,9504.0
2016-02-23 14:25:00,24.46,24.5,24.45,24.49,9241.0,21.416,21.451,21.4072,21.4422,9241.0
2016-02-23 14:30:00,24.48,24.5,24.46,24.46,8466.0,21.4335,21.451,21.416,21.416,8466.0
2016-02-23 14:35:00,24.44,24.48,24.44,24.48,5158.0,21.3985,21.4335,21.3985,21.4335,5158.0
2016-02-23 14:40:00,24.49,24.49,24.47,24.49,2156.0,21.4422,21.4422,21.4247,21.4422,2156.0
2016-02-23 14:45:00,24.48,24.52,24.48,24.52,6776.0,21.4335,21.4685,21.4335,21.4685,6776.0
2016-02-23 14:50:00,24.52,24.54,24.5,24.53,7886.0,21.4685,21.486,21.451,21.4773,7886.0
2016-02-23 14:55:00,24.53,24.53,24.51,24.52,10546.0,21.4773,21.4773,21.4598,21.4685,10546.0
2016-02-23 15:00:00,24.52,24.58,24.51,24.58,16565.0,21.4685,21.521,21.4598,21.521,16565.0
2016-02-23 15:05:00,24.59,24.61,24.56,24.57,14010.0,21.5298,21.5473,21.5035,21.5123,14010.0
2016-02-23 15:10:00,24.57,24.61,24.55,24.61,19761.0,21.5123,21.5473,21.4948,21.5473,19761.0
2016-02-23 15:15:00,24.61,24.65,24.59,24.59,26138.0,21.5473,21.5823,21.5298,21.5298,26138.0
2016-02-23 15:20:00,24.59,24.59,24.54,24.57,16695.0,21.5298,21.5298,21.486,21.5123,16695.0
2016-02-23 15:25:00,24.57,24.58,24.53,24.54,8671.0,21.5123,21.521,21.4773,21.486,8671.0
2016-02-23 15:30:00,24.55,24.56,24.52,24.53,7758.0,21.4948,21.5035,21.4685,21.4773,7758.0
2016-02-23 15:35:00,24.53,24.55,24.53,24.55,8777.0,21.4773,21.4948,21.4773,21.4948,8777.0
2016-02-23 15:40:00,24.55,24.56,24.53,24.55,16181.0,21.4948,21.5035,21.4773,21.4948,16181.0
2016-02-23 15:45:00,24.55,24.56,24.53,24.56,12200.0,21.4948,21.5035,21.4773,21.5035,12200.0
2016-02-23 15:50:00,24.55,24.59,24.55,24.58,12562.0,21.4948,21.5298,21.4948,21.521,12562.0
2016-02-23 15:55:00,24.58,24.72,24.58,24.68,197152.0,21.521,21.6436,21.521,21.6086,197152.0
2016-02-24 09:30:00,25.61,25.69,25.54,25.66,125540.0,22.4229,22.4929,22.3616,22.4666,125540.0
2016-02-24 09:35:00,25.67,25.71,25.6,25.62,83556.0,22.4754,22.5104,22.4141,22.4316,83556.0
2016-02-24 09:40:00,25.62,25.65,25.55,25.56,49120.0,22.4316,22.4579,22.3703,22.3791,49120.0
2016-02-24 09:45:00,25.56,25.84,25.56,25.83,160516.0,22.3791,22.6242,22.3791,22.6155,160516.0
2016-02-24 09:50:00,25.84,25.92,25.84,25.87,91701.0,22.6242,22.6943,22.6242,22.6505,91701.0
2016-02-24 09:55:00,25.88,25.89,25.82,25.86,50089.0,22.6593,22.668,22.6067,22.6418,50089.0
2016-02-24 10:00:00,25.86,26.06,25.85,26.03,106322.0,22.6418,22.8169,22.633,22.7906,106322.0
2016-02-24 10:05:00,26.03,26.06,25.84,25.87,68651.0,22.7906,22.8169,22.6242,22.6505,68651.0
2016-02-24 10:10:00,25.86,25.95,25.86,25.95,82411.0,22.6418,22.7206,22.6418,22.7206,82411.0
2016-02-24 10:15:00,25.95,26.1,25.94,26.09,86904.0,22.7206,22.8519,22.7118,22.8431,86904.0
2016-02-24 10:20:00,26.09,26.15,26.09,26.14,45506.0,22.8431,22.8957,22.8431,22.8869,45506.0
2016-02-24 10:25:00,26.15,26.15,26.06,26.09,83471.0,22.8957,22.8957,22.8169,22.8431,83471.0
2016-02-24 10:30:00,26.08,26.12,26.02,26.08,71984.0,22.8344,22.8694,22.7818,22.8344,71984.0
2016-02-24 10:35:00,26.09,26.11,25.83,25.86,88475.0,22.8431,22.8606,22.6155,22.6418,88475.0
2016-02-24 10:40:00,25.86,26.04,25.83,26.03,62560.0,22.6418,22.7994,22.6155,22.7906,62560.0
2016-02-24 10:45:00,26.04,26.1,26.03,26.03,57849.0,22.7994,22.8519,22.7906,22.7906,57849.0
2016-02-24 10:50:00,26.02,26.12,26.01,26.1,55798.0,22.7818,22.8694,22.7731,22.8519,55798.0
2016-02-24 10:55:00,26.1,26.1,25.98,26.04,63014.0,22.8519,22.8519,22.7468,22.7994,63014.0
2016-02-24 11:00:00,26.02,26.05,25.98,26.03,62787.0,22.7818,22.8081,22.7468,22.7906,62787.0
2016-02-24 11:05:00,26.03,26.07,26.03,26.05,47115.0,22.7906,22.8256,22.7906,22.8081,47115.0
2016-02-24 11:10:00,26.05,26.06,26.03,26.06,34356.0,22.8081,22.8169,22.7906,22.8169,34356.0
2016-02-24 11:15:00,26.06,26.11,26.0,26.01,51607.0,22.8169,22.8606,22.7643,22.7731,51607.0
2016-02-24 11:20:00,26.02,26.09,25.97,26.01,42610.0,22.7818,22.8431,22.7381,22.7731,42610.0
2016-02-24 11:25:00,26.01,26.01,25.91,25.98,29301.0,22.7731,22.7731,22.6855,22.7468,29301.0
2016-02-24 11:30:00,25.98,26.04,25.95,25.99,33792.0,22.7468,22.7994,22.7206,22.7556,33792.0
2016-02-24 11:35:00,25.98,25.98,25.89,25.92,29737.0,22.7468,22.7468,22.668,22.6943,29737.0
2016-02-24 11:40:00,25.91,25.91,25.8,25.83,29186.0,22.6855,22.6855,22.5892,22.6155,29186.0
2016-02-24 11:45:00,25.81,25.93,25.81,25.91,29876.0,22.598,22.703,22.598,22.6855,29876.0
2016-02-24 11:50:00,25.91,25.91,25.77,25.81,42097.0,22.6855,22.6855,22.563,22.598,42097.0
2016-02-24 11:55:00,25.81,25.86,25.78,25.83,29048.0,22.598,22.6418,22.5717,22.6155,29048.0
2016-02-24 12:00:00,25.82,25.82,25.6,25.61,39120.0,22.6067,22.6067,22.4141,22.4229,39120.0
2016-02-24 12:05:00,25.61,25.68,25.59,25.64,35421.0,22.4229,22.4842,22.4054,22.4491,35421.0
2016-02-24 12:10:00,25.65,25.79,25.64,25.77,27359.0,22.4579,22.5805,22.4491,22.563,27359.0
2016-02-24 12:15:00,25.77,25.86,25.72,25.86,30562.0,22.563,22.6418,22.5192,22.6418,30562.0
2016-02-24 12:20:00,25.86,25.86,25.78,25.84,30408.0,22.6418,22.6418,22.5717,22.6242,30408.0
2016-02-24 12:25:00,25.84,25.84,25.76,25.78,16546.0,22.6242,22.6242,22.5542,22.5717,16546.0
2016-02-24 12:30:00,25.78,25.87,25.78,25.86,23447.0,22.5717,22.6505,22.5717,22.6418,23447.0
2016-02-24 12:35:00,25.87,25.88,25.76,25.76,18656.0,22.6505,22.6593,22.5542,22.5542,18656.0
2016-02-24 12:40:00,25.76,25.77,25.7,25.71,30327.0,22.5542,22.563,22.5017,22.5104,30327.0
2016-02-24 12:45:00,25.7,25.74,25.48,25.58,52025.0,22.5017,22.5367,22.309,22.3966,52025.0
2016-02-24 12:50:00,25.58,25.58,25.45,25.46,54836.0,22.3966,22.3966,22.2828,22.2915,54836.0
2016-02-24 12:55:00,25.46,25.51,25.43,25.49,47398.0,22.2915,22.3353,22.2653,22.3178,47398.0
2016-02-24 13:00:00,25.49,25.64,25.47,25.58,29675.0,22.3178,22.4491,22.3003,22.3966,29675.0
2016-02-24 13:05:00,25.59,25.59,25.43,25.5,50020.0,22.4054,22.4054,22.2653,22.3266,50020.0
2016-02-24 13:10:00,25.51,25.58,25.48,25.55,42138.0,22.3353,22.3966,22.309,22.3703,42138.0
2016-02-24 13:15:00,25.55,25.59,25.5,25.59,36161.0,22.3703,22.4054,22.3266,22.4054,36161.0
2016-02-24 13:20:00,25.58,25.6,25.48,25.48,41296.0,22.3966,22.4141,22.309,22.309,41296.0
2016-02-24 13:25:00,25.48,25.52,25.45,25.5,44113.0,22.309,22.3441,22.2828,22.3266,44113.0
2016-02-24 13:30:00,25.5,25.58,25.46,25.58,34957.0,22.3266,22.3966,22.2915,22.3966,34957.0
2016-02-24 13:35:00,25.57,25.71,25.56,25.69,43614.0,22.3878,22.5104,22.3791,22.4929,43614.0
2016-02-24 13:40:00,25.68,25.68,25.56,25.6,28286.0,22.4842,22.4842,22.3791,22.4141,28286.0
2016-02-24 13:45:00,25.59,25.61,25.55,25.55,61686.0,22.4054,22.4229,22.3703,22.3703,61686.0
2016-02-24 13:50:00,25.54,25.56,25.48,25.52,46133.0,22.3616,22.3791,22.309,22.3441,46133.0
2016-02-24 13:55:00,25.52,25.59,25.46,25.55,25931.0,22.3441,22.4054,22.2915,22.3703,25931.0
2016-02-24 14:00:00,25.55,25.62,25.5,25.62,13755.0,22.3703,22.4316,22.3266,22.4316,13755.0
2016-02-24 14:05:00,25.62,25.64,25.48,25.48,44548.0,22.4316,22.4491,22.309,22.309,44548.0
2016-02-24 14:10:00,25.49,25.49,25.3,25.3,33421.0,22.3178,22.3178,22.1514,22.1514,33421.0
2016-02-24 14:15:00,25.3,25.35,25.26,25.31,30362.0,22.1514,22.1952,22.1164,22.1602,30362.0
2016-02-24 14:20:00,25.3,25.3,25.19,25.22,25209.0,22.1514,22.1514,22.0551,22.0814,25209.0
2016-02-24 14:25:00,25.22,25.34,25.22,25.31,28690.0,22.0814,22.1865,22.0814,22.1602,28690.0
2016-02-24 14:30:00,25.3,25.32,25.22,25.22,15758.0,22.1514,22.169,22.0814,22.0814,15758.0
2016-02-24 14:35:00,25.24,25.27,25.11,25.11,26013.0,22.0989,22.1252,21.9851,21.9851,26013.0
2016-02-24 14:40:00,25.11,25.11,24.93,24.94,26232.0,21.9851,21.9851,21.8275,21.8362,26232.0
2016-02-24 14:45:00,24.95,25.04,24.92,24.98,53846.0,21.845,21.9238,21.8187,21.8713,53846.0
2016-02-24 14:50:00,24.97,25.0,24.82,24.82,50272.0,21.8625,21.8888,21.7312,21.7312,50272.0
2016-02-24 14:55:00,24.83,24.89,24.81,24.85,31037.0,21.7399,21.7925,21.7224,21.7574,31037.0
2016-02-24 15:00:00,24.84,25.05,24.82,25.04,34119.0,21.7487,21.9326,21.7312,21.9238,34119.0
2016-02-24 15:05:00,25.05,25.05,24.85,24.86,39815.0,21.9326,21.9326,21.7574,21.7662,39815.0
2016-02-24 15:10:00,24.84,24.93,24.84,24.92,21099.0,21.7487,21.8275,21.7487,21.8187,21099.0
2016-02-24 15:15:00,24.91,24.97,24.87,24.94,36899.0,21.81,21.8625,21.775,21.8362,36899.0
2016-02-24 15:20:00,24.93,25.04,24.93,25.03,33241.0,21.8275,21.9238,21.8275,21.915,33241.0
2016-02-24 15:25:00,25.04,25.04,24.92,24.92,62521.0,21.9238,21.9238,21.8187,21.8187,62521.0
2016-02-24 15:30:00,24.93,24.99,24.92,24.97,31931.0,21.8275,21.88,21.8187,21.8625,31931.0
2016-02-24 15:35:00,24.96,25.06,24.96,25.01,29676.0,21.8538,21.9413,21.8538,21.8975,29676.0
2016-02-24 15:40:00,25.03,25.08,25.02,25.05,26617.0,21.915,21.9588,21.9063,21.9326,26617.0
2016-02-24 15:45:00,25.05,25.07,25.0,25.07,23067.0,21.9326,21.9501,21.8888,21.9501,23067.0
2016-02-24 15:50:00,25.07,25.18,25.06,25.15,45607.0,21.9501,22.0464,21.9413,22.0201,45607.0
2016-02-24 15:55:00,25.15,25.27,25.15,25.2,315719.0,22.0201,22.1252,22.0201,22.0639,315719.0
2016-02-25 09:30:00,25.11,25.22,25.05,25.06,94412.0,21.9851,22.0814,21.9326,21.9413,94412.0
2016-02-25 09:35:00,25.06,25.26,25.06,25.25,88220.0,21.9413,22.1164,21.9413,22.1077,88220.0
2016-02-25 09:40:00,25.26,25.48,25.24,25.46,63475.0,22.1164,22.309,22.0989,22.2915,63475.0
2016-02-25 09:45:00,25.45,25.52,25.4,25.47,64098.0,22.2828,22.3441,22.239,22.3003,64098.0
2016-02-25 09:50:00,25.47,25.49,25.34,25.44,56614.0,22.3003,22.3178,22.1865,22.274,56614.0
2016-02-25 09:55:00,25.43,25.49,25.4,25.41,39914.0,22.2653,22.3178,22.239,22.2478,39914.0
2016-02-25 10:00:00,25.41,25.65,25.4,25.62,62248.0,22.2478,22.4579,22.239,22.4316,62248.0
2016-02-25 10:05:00,25.62,25.68,25.57,25.6,50636.0,22.4316,22.4842,22.3878,22.4141,50636.0
2016-02-25 10:10:00,25.59,25.67,25.48,25.48,53377.0,22.4054,22.4754,22.309,22.309,53377.0
2016-02-25 10:15:00,25.49,25.49,25.36,25.36,46502.0,22.3178,22.3178,22.204,22.204,46502.0
2016-02-25 10:20:00,25.35,25.4,25.29,25.39,64851.0,22.1952,22.239,22.1427,22.2302,64851.0
2016-02-25 10:25:00,25.39,25.39,25.27,25.3,50712.0,22.2302,22.2302,22.1252,22.1514,50712.0
2016-02-25 10:30:00,25.29,25.41,25.29,25.4,47227.0,22.1427,22.2478,22.1427,22.239,47227.0
2016-02-25 10:35:00,25.4,25.44,25.33,25.35,24545.0,22.239,22.274,22.1777,22.1952,24545.0
2016-02-25 10:40:00,25.36,25.36,25.15,25.15,25839.0,22.204,22.204,22.0201,22.0201,25839.0
2016-02-25 10:45:00,25.16,25.19,25.09,25.11,39328.0,22.0289,22.0551,21.9676,21.9851,39328.0
2016-02-25 10:50:00,25.12,25.19,25.11,25.14,35428.0,21.9938,22.0551,21.9851,22.0114,35428.0
2016-02-25 10:55:00,25.15,25.34,25.15,25.34,40209.0,22.0201,22.1865,22.0201,22.1865,40209.0
2016-02-25 11:00:00,25.33,25.38,25.27,25.32,61686.0,22.1777,22.2215,22.1252,22.169,61686.0
2016-02-25 11:05:00,25.32,25.35,25.15,25.17,55581.0,22.169,22.1952,22.0201,22.0376,55581.0
2016-02-25 11:10:00,25.18,25.21,25.14,25.21,56695.0,22.0464,22.0726,22.0114,22.0726,56695.0
2016-02-25 11:15:00,25.22,25.29,25.22,25.28,36814.0,22.0814,22.1427,22.0814,22.1339,36814.0
2016-02-25 11:20:00,25.28,25.36,25.26,25.31,27051.0,22.1339,22.204,22.1164,22.1602,27051.0
2016-02-25 11:25:00,25.31,25.33,25.26,25.32,16733.0,22.1602,22.1777,22.1164,22.169,16733.0
2016-02-25 11:30:00,25.33,25.39,25.3,25.39,24314.0,22.1777,22.2302,22.1514,22.2302,24314.0
2016-02-25 11:35:00,25.39,25.45,25.39,25.44,30563.0,22.2302,22.2828,22.2302,22.274,30563.0
2016-02-25 11:40:00,25.45,25.56,25.42,25.55,22353.0,22.2828,22.3791,22.2565,22.3703,22353.0
2016-02-25 11:45:00,25.57,25.59,25.54,25.54,30629.0,22.3878,22.4054,22.3616,22.3616,30629.0
2016-02-25 11:50:00,25.54,25.54,25.4,25.43,30498.0,22.3616,22.3616,22.239,22.2653,30498.0
2016-02-25 11:55:00,25.43,25.44,25.35,25.4,18551.0,22.2653,22.274,22.1952,22.239,18551.0
2016-02-25 12:00:00,25.39,25.44,25.38,25.41,11293.0,22.2302,22.274,22.2215,22.2478,11293.0
2016-02-25 12:05:00,25.42,25.42,25.32,25.38,17087.0,22.2565,22.2565,22.169,22.2215,17087.0
2016-02-25 12:10:00,25.38,25.47,25.38,25.42,15161.0,22.2215,22.3003,22.2215,22.2565,15161.0
2016-02-25 12:15:00,25.42,25.45,25.4,25.44,7534.0,22.2565,22.2828,22.239,22.274,7534.0
2016-02-25 12:20:00,25.44,25.54,25.44,25.53,14804.0,22.274,22.3616,22.274,22.3528,14804.0
2016-02-25 12:25:00,25.53,25.54,25.47,25.51,11595.0,22.3528,22.3616,22.3003,22.3353,11595.0
2016-02-25 12:30:00,25.51,25.64,25.51,25.62,22888.0,22.3353,22.4491,22.3353,22.4316,22888.0
2016-02-25 12:35:00,25.63,25.63,25.53,25.58,21612.0,22.4404,22.4404,22.3528,22.3966,21612.0
2016-02-25 12:40:00,25.59,25.69,25.57,25.68,28410.0,22.4054,22.4929,22.3878,22.4842,28410.0
2016-02-25 12:45:00,25.67,25.7,25.64,25.66,38829.0,22.4754,22.5017,22.4491,22.4666,38829.0
2016-02-25 12:50:00,25.67,25.67,25.59,25.64,18445.0,22.4754,22.4754,22.4054,22.4491,18445.0
2016-02-25 12:55:00,25.64,25.7,25.63,25.7,19863.0,22.4491,22.5017,22.4404,22.5017,19863.0
2016-02-25 13:00:00,25.71,25.71,25.61,25.64,24441.0,22.5104,22.5104,22.4229,22.4491,24441.0
2016-02-25 13:05:00,25.63,25.68,25.57,25.67,12965.0,22.4404,22.4842,22.3878,22.4754,12965.0
2016-02-25 13:10:00,25.66,25.72,25.62,25.63,18959.0,22.4666,22.5192,22.4316,22.4404,18959.0
2016-02-25 13:15:00,25.65,25.68,25.6,25.66,19098.0,22.4579,22.4842,22.4141,22.4666,19098.0
2016-02-25 13:20:00,25.67,25.68,25.62,25.66,18386.0,22.4754,22.4842,22.4316,22.4666,18386.0
2016-02-25 13:25:00,25.66,25.66,25.55,25.57,18972.0,22.4666,22.4666,22.3703,22.3878,18972.0
2016-02-25 13:30:00,25.56,25.56,25.46,25.48,28647.0,22.3791,22.3791,22.2915,22.309,28647.0
2016-02-25 13:35:00,25.49,25.55,25.48,25.54,25894.0,22.3178,22.3703,22.309,22.3616,25894.0
2016-02-25 13:40:00,25.54,25.54,25.37,25.4,19556.0,22.3616,22.3616,22.2127,22.239,19556.0
2016-02-25 13:45:00,25.4,25.52,25.4,25.45,18842.0,22.239,22.3441,22.239,22.2828,18842.0
2016-02-25 13:50:00,25.45,25.48,25.41,25.48,13227.0,22.2828,22.309,22.2478,22.309,13227.0
2016-02-25 13:55:00,25.49,25.58,25.47,25.51,20104.0,22.3178,22.3966,22.3003,22.3353,20104.0
2016-02-25 14:00:00,25.51,25.57,25.51,25.52,19399.0,22.3353,22.3878,22.3353,22.3441,19399.0
2016-02-25 14:05:00,25.51,25.56,25.49,25.49,10174.0,22.3353,22.3791,22.3178,22.3178,10174.0
2016-02-25 14:10:00,25.49,25.52,25.45,25.46,13564.0,22.3178,22.3441,22.2828,22.2915,13564.0
2016-02-25 14:15:00,25.46,25.5,25.46,25.46,16803.0,22.2915,22.3266,22.2915,22.2915,16803.0
2016-02-25 14:20:00,25.46,25.56,25.43,25.54,18999.0,22.2915,22.3791,22.2653,22.3616,18999.0
2016-02-25 14:25:00,25.54,25.59,25.52,25.53,18412.0,22.3616,22.4054,22.3441,22.3528,18412.0
2016-02-25 14:30:00,25.53,25.63,25.52,25.62,14540.0,22.3528,22.4404,22.3441,22.4316,14540.0
2016-02-25 14:35:00,25.62,25.67,25.61,25.64,14097.0,22.4316,22.4754,22.4229,22.4491,14097.0
2016-02-25 14:40:00,25.65,25.69,25.64,25.65,23325.0,22.4579,22.4929,22.4491,22.4579,23325.0
2016-02-25 14:45:00,25.64,25.67,25.63,25.64,7452.0,22.4491,22.4754,22.4404,22.4491,7452.0
2016-02-25 14:50:00,25.65,25.72,25.62,25.7,15330.0,22.4579,22.5192,22.4316,22.5017,15330.0
2016-02-25 14:55:00,25.71,25.75,25.71,25.73,33867.0,22.5104,22.5454,22.5104,22.5279,33867.0
2016-02-25 15:00:00,25.72,25.73,25.6,25.62,22339.0,22.5192,22.5279,22.4141,22.4316,22339.0
2016-02-25 15:05:00,25.62,25.64,25.52,25.53,20393.0,22.4316,22.4491,22.3441,22.3528,20393.0
2016-02-25 15:10:00,25.53,25.58,25.51,25.54,13523.0,22.3528,22.3966,22.3353,22.3616,13523.0
2016-02-25 15:15:00,25.55,25.6,25.54,25.59,12935.0,22.3703,22.4141,22.3616,22.4054,12935.0
2016-02-25 15:20:00,25.59,25.65,25.58,25.65,7860.0,22.4054,22.4579,22.3966,22.4579,7860.0
2016-02-25 15:25:00,25.65,25.65,25.6,25.62,12764.0,22.4579,22.4579,22.4141,22.4316,12764.0
2016-02-25 15:30:00,25.62,25.64,25.57,25.64,15235.0,22.4316,22.4491,22.3878,22.4491,15235.0
2016-02-25 15:35:00,25.64,25.64,25.58,25.62,37299.0,22.4491,22.4491,22.3966,22.4316,37299.0
2016-02-25 15:40:00,25.6,25.64,25.55,25.63,22877.0,22.4141,22.4491,22.3703,22.4404,22877.0
2016-02-25 15:45:00,25.63,25.71,25.63,25.71,31735.0,22.4404,22.5104,22.4404,22.5104,31735.0
2016-02-25 15:50:00,25.71,25.73,25.7,25.72,34838.0,22.5104,22.5279,22.5017,22.5192,34838.0
2016-02-25 15:55:00,25.72,25.8,25.72,25.76,165008.0,22.5192,22.5892,22.5192,22.5542,165008.0
2016-02-26 09:30:00,25.25,25.31,25.12,25.3,67371.0,22.1077,22.1602,21.9938,22.1514,67371.0
2016-02-26 09:35:00,25.32,25.41,25.32,25.39,44007.0,22.169,22.2478,22.169,22.2302,44007.0
2016-02-26 09:40:00,25.39,25.57,25.36,25.54,19467.0,22.2302,22.3878,22.204,22.3616,19467.0
2016-02-26 09:45:00,25.52,25.52,25.46,25.47,34667.0,22.3441,22.3441,22.2915,22.3003,34667.0
2016-02-26 09:50:00,25.47,25.55,25.47,25.51,41048.0,22.3003,22.3703,22.3003,22.3353,41048.0
2016-02-26 09:55:00,25.5,25.52,25.42,25.43,37639.0,22.3266,22.3441,22.2565,22.2653,37639.0
2016-02-26 10:00:00,25.44,25.48,25.35,25.43,73589.0,22.274,22.309,22.1952,22.2653,73589.0
2016-02-26 10:05:00,25.44,25.46,25.34,25.46,57818.0,22.274,22.2915,22.1865,22.2915,57818.0
2016-02-26 10:10:00,25.45,25.55,25.41,25.45,21435.0,22.2828,22.3703,22.2478,22.2828,21435.0
2016-02-26 10:15:00,25.44,25.58,25.39,25.54,19589.0,22.274,22.3966,22.2302,22.3616,19589.0
2016-02-26 10:20:00,25.54,25.65,25.5,25.59,16975.0,22.3616,22.4579,22.3266,22.4054,16975.0
2016-02-26 10:25:00,25.59,25.68,25.58,25.6,10366.0,22.4054,22.4842,22.3966,22.4141,10366.0
2016-02-26 10:30:00,25.58,25.58,25.49,25.52,17489.0,22.3966,22.3966,22.3178,22.3441,17489.0
2016-02-26 10:35:00,25.52,25.53,25.3,25.3,40502.0,22.3441,22.3528,22.1514,22.1514,40502.0
2016-02-26 10:40:00,25.3,25.35,25.21,25.21,25920.0,22.1514,22.1952,22.0726,22.0726,25920.0
2016-02-26 10:45:00,25.22,25.25,25.13,25.15,29082.0,22.0814,22.1077,22.0026,22.0201,29082.0
2016-02-26 10:50:00,25.15,25.15,25.05,25.07,38124.0,22.0201,22.0201,21.9326,21.9501,38124.0
2016-02-26 10:55:00,25.08,25.12,25.03,25.03,35008.0,21.9588,21.9938,21.915,21.915,35008.0
2016-02-26 11:00:00,25.03,25.03,24.86,24.9,56627.0,21.915,21.915,21.7662,21.8012,56627.0
2016-02-26 11:05:00,24.86,24.89,24.77,24.81,39666.0,21.7662,21.7925,21.6874,21.7224,39666.0
2016-02-26 11:10:00,24.81,24.9,24.79,24.84,77885.0,21.7224,21.8012,21.7049,21.7487,77885.0
2016-02-26 11:15:00,24.83,24.85,24.76,24.83,48567.0,21.7399,21.7574,21.6786,21.7399,48567.0
2016-02-26 11:20:00,24.82,24.9,24.82,24.89,30659.0,21.7312,21.8012,21.7312,21.7925,30659.0
2016-02-26 11:25:00,24.88,24.92,24.86,24.87,19585.0,21.7837,21.8187,21.7662,21.775,19585.0
2016-02-26 11:30:00,24.87,24.93,24.83,24.93,36564.0,21.775,21.8275,21.7399,21.8275,36564.0
2016-02-26 11:35:00,24.93,25.06,24.93,25.01,39717.0,21.8275,21.9413,21.8275,21.8975,39717.0
2016-02-26 11:40:00,25.01,25.02,24.97,24.99,25845.0,21.8975,21.9063,21.8625,21.88,25845.0
2016-02-26 11:45:00,24.97,24.98,24.9,24.91,21946.0,21.8625,21.8713,21.8012,21.81,21946.0
2016-02-26 11:50:00,24.9,24.93,24.89,24.9,29086.0,21.8012,21.8275,21.7925,21.8012,29086.0
2016-02-26 11:55:00,24.92,24.96,24.88,24.96,22445.0,21.8187,21.8538,21.7837,21.8538,22445.0
2016-02-26 12:00:00,24.97,25.01,24.97,25.0,24823.0,21.8625,21.8975,21.8625,21.8888,24823.0
2016-02-26 12:05:00,24.99,24.99,24.92,24.92,22575.0,21.88,21.88,21.8187,21.8187,22575.0
2016-02-26 12:10:00,24.91,24.91,24.87,24.9,12948.0,21.81,21.81,21.775,21.8012,12948.0
2016-02-26 12:15:00,24.91,24.91,24.8,24.82,45399.0,21.81,21.81,21.7137,21.7312,45399.0
2016-02-26 12:20:00,24.8,24.83,24.8,24.82,16132.0,21.7137,21.7399,21.7137,21.7312,16132.0
2016-02-26 12:25:00,24.82,24.83,24.81,24.83,15120.0,21.7312,21.7399,21.7224,21.7399,15120.0
2016-02-26 12:30:00,24.83,24.97,24.83,24.96,42155.0,21.7399,21.8625,21.7399,21.8538,42155.0
2016-02-26 12:35:00,24.96,25.05,24.96,25.03,10188.0,21.8538,21.9326,21.8538,21.915,10188.0
2016-02-26 12:40:00,25.02,25.04,25.0,25.02,11312.0,21.9063,21.9238,21.8888,21.9063,11312.0
2016-02-26 12:45:00,25.03,25.03,24.98,25.03,8558.0,21.915,21.915,21.8713,21.915,8558.0
2016-02-26 12:50:00,25.02,25.02,24.91,24.93,13509.0,21.9063,21.9063,21.81,21.8275,13509.0
2016-02-26 12:55:00,24.92,24.93,24.89,24.89,11444.0,21.8187,21.8275,21.7925,21.7925,11444.0
2016-02-26 13:00:00,24.9,24.96,24.9,24.93,10014.0,21.8012,21.8538,21.8012,21.8275,10014.0
2016-02-26 13:05:00,24.93,24.94,24.92,24.94,10334.0,21.8275,21.8362,21.8187,21.8362,10334.0
2016-02-26 13:10:00,24.95,25.04,24.94,25.04,26017.0,21.845,21.9238,21.8362,21.9238,26017.0
2016-02-26 13:15:00,25.05,25.07,24.97,24.97,16257.0,21.9326,21.9501,21.8625,21.8625,16257.0
2016-02-26 13:20:00,24.95,25.0,24.93,24.96,9925.0,21.845,21.8888,21.8275,21.8538,9925.0
2016-02-26 13:25:00,24.96,24.98,24.92,24.92,9107.0,21.8538,21.8713,21.8187,21.8187,9107.0
2016-02-26 13:30:00,24.91,24.95,24.91,24.93,10733.0,21.81,21.845,21.81,21.8275,10733.0
2016-02-26 13:35:00,24.9,24.9,24.87,24.89,13276.0,21.8012,21.8012,21.775,21.7925,13276.0
2016-02-26 13:40:00,24.89,24.95,24.89,24.92,18701.0,21.7925,21.845,21.7925,21.8187,18701.0
2016-02-26 13:45:00,24.92,24.93,24.85,24.85,8946.0,21.8187,21.8275,21.7574,21.7574,8946.0
2016-02-26 13:50:00,24.85,24.92,24.82,24.86,12872.0,21.7574,21.8187,21.7312,21.7662,12872.0
2016-02-26 13:55:00,24.87,24.94,24.84,24.84,10853.0,21.775,21.8362,21.7487,21.7487,10853.0
2016-02-26 14:00:00,24.83,24.87,24.83,24.84,12247.0,21.7399,21.775,21.7399,21.7487,12247.0
2016-02-26 14:05:00,24.86,24.88,24.84,24.87,7718.0,21.7662,21.7837,21.7487,21.775,7718.0
2016-02-26 14:10:00,24.86,24.89,24.85,24.88,6180.0,21.7662,21.7925,21.7574,21.7837,6180.0
2016-02-26 14:15:00,24.87,24.94,24.86,24.92,6998.0,21.775,21.8362,21.7662,21.8187,6998.0
2016-02-26 14:20:00,24.92,24.92,24.83,24.84,10910.0,21.8187,21.8187,21.7399,21.7487,10910.0
2016-02-26 14:25:00,24.84,24.87,24.83,24.86,6469.0,21.7487,21.775,21.7399,21.7662,6469.0
2016-02-26 14:30:00,24.87,24.97,24.87,24.92,14392.0,21.775,21.8625,21.775,21.8187,14392.0
2016-02-26 14:35:00,24.92,25.07,24.92,25.07,18929.0,21.8187,21.9501,21.8187,21.9501,18929.0
2016-02-26 14:40:00,25.07,25.07,25.01,25.04,18066.0,21.9501,21.9501,21.8975,21.9238,18066.0
2016-02-26 14:45:00,25.05,25.05,24.97,25.01,11398.0,21.9326,21.9326,21.8625,21.8975,11398.0
2016-02-26 14:50:00,25.01,25.05,24.98,24.98,15096.0,21.8975,21.9326,21.8713,21.8713,15096.0
2016-02-26 14:55:00,24.99,25.02,24.98,25.01,13993.0,21.88,21.9063,21.8713,21.8975,13993.0
2016-02-26 15:00:00,25.02,25.04,24.92,24.94,21728.0,21.9063,21.9238,21.8187,21.8362,21728.0
2016-02-26 15:05:00,24.94,24.98,24.92,24.96,14022.0,21.8362,21.8713,21.8187,21.8538,14022.0
2016-02-26 15:10:00,24.95,25.04,24.94,25.0,16711.0,21.845,21.9238,21.8362,21.8888,16711.0
2016-02-26 15:15:00,25.01,25.08,25.01,25.04,18423.0,21.8975,21.9588,21.8975,21.9238,18423.0
2016-02-26 15:20:00,25.03,25.05,25.02,25.02,10124.0,21.915,21.9326,21.9063,21.9063,10124.0
2016-02-26 15:25:00,25.02,25.05,25.02,25.05,9350.0,21.9063,21.9326,21.9063,21.9326,9350.0
2016-02-26 15:30:00,25.05,25.05,25.01,25.01,15706.0,21.9326,21.9326,21.8975,21.8975,15706.0
2016-02-26 15:35:00,25.02,25.09,25.0,25.07,16970.0,21.9063,21.9676,21.8888,21.9501,16970.0
2016-02-26 15:40:00,25.06,25.08,25.01,25.02,26836.0,21.9413,21.9588,21.8975,21.9063,26836.0
2016-02-26 15:45:00,25.02,25.03,24.96,25.0,41607.0,21.9063,21.915,21.8538,21.8888,41607.0
2016-02-26 15:50:00,25.01,25.02,24.94,24.96,93505.0,21.8975,21.9063,21.8362,21.8538,93505.0
2016-02-26 15:55:00,24.96,24.98,24.88,24.92,186635.0,21.8538,21.8713,21.7837,21.8187,186635.0
2016-02-29 09:30:00,25.18,25.45,25.18,25.44,70708.0,22.0464,22.2828,22.0464,22.274,70708.0
2016-02-29 09:35:00,25.45,25.51,25.38,25.47,48185.0,22.2828,22.3353,22.2215,22.3003,48185.0
2016-02-29 09:40:00,25.47,25.51,25.38,25.51,33292.0,22.3003,22.3353,22.2215,22.3353,33292.0
2016-02-29 09:45:00,25.51,25.63,25.51,25.63,56752.0,22.3353,22.4404,22.3353,22.4404,56752.0
2016-02-29 09:50:00,25.63,25.69,25.61,25.64,63301.0,22.4404,22.4929,22.4229,22.4491,63301.0
2016-02-29 09:55:00,25.64,25.65,25.52,25.56,27890.0,22.4491,22.4579,22.3441,22.3791,27890.0
2016-02-29 10:00:00,25.56,25.65,25.56,25.64,35668.0,22.3791,22.4579,22.3791,22.4491,35668.0
2016-02-29 10:05:00,25.63,25.65,25.58,25.6,28967.0,22.4404,22.4579,22.3966,22.4141,28967.0
2016-02-29 10:10:00,25.6,25.6,25.51,25.53,31427.0,22.4141,22.4141,22.3353,22.3528,31427.0
2016-02-29 10:15:00,25.52,25.53,25.47,25.49,17791.0,22.3441,22.3528,22.3003,22.3178,17791.0
2016-02-29 10:20:00,25.49,25.49,25.42,25.46,17190.0,22.3178,22.3178,22.2565,22.2915,17190.0
2016-02-29 10:25:00,25.46,25.52,25.45,25.52,10456.0,22.2915,22.3441,22.2828,22.3441,10456.0
2016-02-29 10:30:00,25.53,25.57,25.51,25.56,10336.0,22.3528,22.3878,22.3353,22.3791,10336.0
2016-02-29 10:35:00,25.55,25.55,25.5,25.5,13210.0,22.3703,22.3703,22.3266,22.3266,13210.0
2016-02-29 10:40:00,25.51,25.57,25.51,25.56,18643.0,22.3353,22.3878,22.3353,22.3791,18643.0
2016-02-29 10:45:00,25.57,25.57,25.52,25.53,4500.0,22.3878,22.3878,22.3441,22.3528,4500.0
2016-02-29 10:50:00,25.54,25.58,25.53,25.55,14245.0,22.3616,22.3966,22.3528,22.3703,14245.0
2016-02-29 10:55:00,25.55,25.56,25.46,25.5,19230.0,22.3703,22.3791,22.2915,22.3266,19230.0
2016-02-29 11:00:00,25.5,25.58,25.49,25.58,13799.0,22.3266,22.3966,22.3178,22.3966,13799.0
2016-02-29 11:05:00,25.58,25.58,25.49,25.5,11128.0,22.3966,22.3966,22.3178,22.3266,11128.0
2016-02-29 11:10:00,25.5,25.54,25.5,25.54,17203.0,22.3266,22.3616,22.3266,22.3616,17203.0
2016-02-29 11:15:00,25.53,25.54,25.5,25.51,17720.0,22.3528,22.3616,22.3266,22.3353,17720.0
2016-02-29 11:20:00,25.5,25.53,25.5,25.52,11367.0,22.3266,22.3528,22.3266,22.3441,11367.0
2016-02-29 11:25:00,25.52,25.61,25.52,25.6,14272.0,22.3441,22.4229,22.3441,22.4141,14272.0
2016-02-29 11:30:00,25.61,25.61,25.58,25.61,10721.0,22.4229,22.4229,22.3966,22.4229,10721.0
2016-02-29 11:35:00,25.61,25.61,25.54,25.54,12075.0,22.4229,22.4229,22.3616,22.3616,12075.0
2016-02-29 11:40:00,25.53,25.57,25.52,25.57,12468.0,22.3528,22.3878,22.3441,22.3878,12468.0
2016-02-29 11:45:00,25.56,25.56,25.53,25.54,9989.0,22.3791,22.3791,22.3528,22.3616,9989.0
2016-02-29 11:50:00,25.54,25.55,25.53,25.55,4902.0,22.3616,22.3703,22.3528,22.3703,4902.0
2016-02-29 11:55:00,25.54,25.56,25.49,25.55,10456.0,22.3616,22.3791,22.3178,22.3703,10456.0
2016-02-29 12:00:00,25.53,25.56,25.53,25.55,5663.0,22.3528,22.3791,22.3528,22.3703,5663.0
2016-02-29 12:05:00,25.55,25.55,25.5,25.52,10352.0,22.3703,22.3703,22.3266,22.3441,10352.0
2016-02-29 12:10:00,25.52,25.52,25.43,25.43,10027.0,22.3441,22.3441,22.2653,22.2653,10027.0
2016-02-29 12:15:00,25.42,25.46,25.42,25.46,6925.0,22.2565,22.2915,22.2565,22.2915,6925.0
2016-02-29 12:20:00,25.45,25.48,25.44,25.47,8460.0,22.2828,22.309,22.274,22.3003,8460.0
2016-02-29 12:25:00,25.47,25.52,25.47,25.5,9752.0,22.3003,22.3441,22.3003,22.3266,9752.0
2016-02-29 12:30:00,25.51,25.52,25.5,25.52,5074.0,22.3353,22.3441,22.3266,22.3441,5074.0
2016-02-29 12:35:00,25.52,25.52,25.5,25.51,9986.0,22.3441,22.3441,22.3266,22.3353,9986.0
2016-02-29 12:40:00,25.5,25.5,25.45,25.47,6966.0,22.3266,22.3266,22.2828,22.3003,6966.0
2016-02-29 12:45:00,25.47,25.48,25.45,25.46,7835.0,22.3003,22.309,22.2828,22.2915,7835.0
2016-02-29 12:50:00,25.45,25.45,25.36,25.37,11969.0,22.2828,22.2828,22.204,22.2127,11969.0
2016-02-29 12:55:00,25.36,25.4,25.36,25.37,11522.0,22.204,22.239,22.204,22.2127,11522.0
2016-02-29 13:00:00,25.37,25.44,25.37,25.44,13233.0,22.2127,22.274,22.2127,22.274,13233.0
2016-02-29 13:05:00,25.43,25.46,25.41,25.46,6120.0,22.2653,22.2915,22.2478,22.2915,6120.0
2016-02-29 13:10:00,25.47,25.48,25.39,25.42,14042.0,22.3003,22.309,22.2302,22.2565,14042.0
2016-02-29 13:15:00,25.41,25.41,25.34,25.38,15313.0,22.2478,22.2478,22.1865,22.2215,15313.0
2016-02-29 13:20:00,25.4,25.45,25.4,25.45,10608.0,22.239,22.2828,22.239,22.2828,10608.0
2016-02-29 13:25:00,25.45,25.57,25.45,25.57,22609.0,22.2828,22.3878,22.2828,22.3878,22609.0
2016-02-29 13:30:00,25.57,25.59,25.56,25.57,6799.0,22.3878,22.4054,22.3791,22.3878,6799.0
2016-02-29 13:35:00,25.57,25.58,25.49,25.51,8757.0,22.3878,22.3966,22.3178,22.3353,8757.0
2016-02-29 13:40:00,25.51,25.54,25.5,25.54,7010.0,22.3353,22.3616,22.3266,22.3616,7010.0
2016-02-29 13:45:00,25.53,25.54,25.51,25.54,8057.0,22.3528,22.3616,22.3353,22.3616,8057.0
2016-02-29 13:50:00,25.55,25.57,25.55,25.57,2900.0,22.3703,22.3878,22.3703,22.3878,2900.0
2016-02-29 13:55:00,25.58,25.6,25.58,25.6,8591.0,22.3966,22.4141,22.3966,22.4141,8591.0
2016-02-29 14:00:00,25.59,25.61,25.57,25.58,11599.0,22.4054,22.4229,22.3878,22.3966,11599.0
2016-02-29 14:05:00,25.59,25.59,25.56,25.58,7617.0,22.4054,22.4054,22.3791,22.3966,7617.0
2016-02-29 14:10:00,25.58,25.7,25.58,25.69,25580.0,22.3966,22.5017,22.3966,22.4929,25580.0
2016-02-29 14:15:00,25.7,25.76,25.7,25.76,11563.0,22.5017,22.5542,22.5017,22.5542,11563.0
2016-02-29 14:20:00,25.75,25.83,25.75,25.82,13147.0,22.5454,22.6155,22.5454,22.6067,13147.0
2016-02-29 14:25:00,25.81,25.82,25.72,25.77,22764.0,22.598,22.6067,22.5192,22.563,22764.0
2016-02-29 14:30:00,25.77,25.81,25.74,25.8,10796.0,22.563,22.598,22.5367,22.5892,10796.0
2016-02-29 14:35:00,25.81,25.83,25.74,25.75,14678.0,22.598,22.6155,22.5367,22.5454,14678.0
2016-02-29 14:40:00,25.76,25.78,25.73,25.78,16807.0,22.5542,22.5717,22.5279,22.5717,16807.0
2016-02-29 14:45:00,25.8,25.84,25.75,25.77,21163.0,22.5892,22.6242,22.5454,22.563,21163.0
2016-02-29 14:50:00,25.79,25.79,25.75,25.76,23572.0,22.5805,22.5805,22.5454,22.5542,23572.0
2016-02-29 14:55:00,25.77,25.85,25.77,25.85,24704.0,22.563,22.633,22.563,22.633,24704.0
2016-02-29 15:00:00,25.85,25.86,25.84,25.85,15372.0,22.633,22.6418,22.6242,22.633,15372.0
2016-02-29 15:05:00,25.85,25.88,25.82,25.83,24745.0,22.633,22.6593,22.6067,22.6155,24745.0
2016-02-29 15:10:00,25.82,25.85,25.82,25.83,15772.0,22.6067,22.633,22.6067,22.6155,15772.0
2016-02-29 15:15:00,25.84,25.9,25.84,25.88,16338.0,22.6242,22.6768,22.6242,22.6593,16338.0
2016-02-29 15:20:00,25.88,25.89,25.81,25.82,18313.0,22.6593,22.668,22.598,22.6067,18313.0
2016-02-29 15:25:00,25.83,25.89,25.82,25.87,34834.0,22.6155,22.668,22.6067,22.6505,34834.0
2016-02-29 15:30:00,25.86,25.88,25.83,25.84,21815.0,22.6418,22.6593,22.6155,22.6242,21815.0
2016-02-29 15:35:00,25.85,25.9,25.84,25.84,33016.0,22.633,22.6768,22.6242,22.6242,33016.0
2016-02-29 15:40:00,25.84,25.85,25.82,25.85,22715.0,22.6242,22.633,22.6067,22.633,22715.0
2016-02-29 15:45:00,25.84,25.89,25.82,25.89,18564.0,22.6242,22.668,22.6067,22.668,18564.0
2016-02-29 15:50:00,25.89,25.95,25.89,25.95,78059.0,22.668,22.7206,22.668,22.7206,78059.0
2016-02-29 15:55:00,25.95,26.0,25.92,25.94,418842.0,22.7206,22.7643,22.6943,22.7118,418842.0
2016-03-01 09:30:00,26.15,26.24,26.08,26.13,80761.0,22.8957,22.9745,22.8344,22.8782,80761.0
2016-03-01 09:35:00,26.13,26.13,25.9,25.92,47837.0,22.8782,22.8782,22.6768,22.6943,47837.0
2016-03-01 09:40:00,25.88,25.89,25.76,25.77,14830.0,22.6593,22.668,22.5542,22.563,14830.0
2016-03-01 09:45:00,25.76,25.89,25.69,25.88,41764.0,22.5542,22.668,22.4929,22.6593,41764.0
2016-03-01 09:50:00,25.88,25.89,25.81,25.85,16190.0,22.6593,22.668,22.598,22.633,16190.0
2016-03-01 09:55:00,25.84,25.84,25.8,25.83,8906.0,22.6242,22.6242,22.5892,22.6155,8906.0
2016-03-01 10:00:00,25.82,25.82,25.56,25.7,44647.0,22.6067,22.6067,22.3791,22.5017,44647.0
2016-03-01 10:05:00,25.69,25.76,25.65,25.69,26732.0,22.4929,22.5542,22.4579,22.4929,26732.0
2016-03-01 10:10:00,25.68,25.68,25.47,25.47,31902.0,22.4842,22.4842,22.3003,22.3003,31902.0
2016-03-01 10:15:00,25.47,25.5,25.41,25.42,34261.0,22.3003,22.3266,22.2478,22.2565,34261.0
2016-03-01 10:20:00,25.41,25.48,25.34,25.41,34689.0,22.2478,22.309,22.1865,22.2478,34689.0
2016-03-01 10:25:00,25.42,25.43,25.28,25.28,21587.0,22.2565,22.2653,22.1339,22.1339,21587.0
2016-03-01 10:30:00,25.28,25.34,25.25,25.33,17132.0,22.1339,22.1865,22.1077,22.1777,17132.0
2016-03-01 10:35:00,25.32,25.32,25.22,25.3,14023.0,22.169,22.169,22.0814,22.1514,14023.0
2016-03-01 10:40:00,25.3,25.42,25.3,25.36,20228.0,22.1514,22.2565,22.1514,22.204,20228.0
2016-03-01 10:45:00,25.36,25.43,25.31,25.4,16731.0,22.204,22.2653,22.1602,22.239,16731.0
2016-03-01 10:50:00,25.39,25.4,25.32,25.37,16932.0,22.2302,22.239,22.169,22.2127,16932.0
2016-03-01 10:55:00,25.35,25.52,25.35,25.47,22581.0,22.1952,22.3441,22.1952,22.3003,22581.0
2016-03-01 11:00:00,25.45,25.45,25.33,25.33,13521.0,22.2828,22.2828,22.1777,22.1777,13521.0
2016-03-01 11:05:00,25.33,25.35,25.26,25.28,17132.0,22.1777,22.1952,22.1164,22.1339,17132.0
2016-03-01 11:10:00,25.28,25.4,25.24,25.35,15770.0,22.1339,22.239,22.0989,22.1952,15770.0
2016-03-01 11:15:00,25.35,25.39,25.29,25.3,14904.0,22.1952,22.2302,22.1427,22.1514,14904.0
2016-03-01 11:20:00,25.29,25.36,25.28,25.29,17922.0,22.1427,22.204,22.1339,22.1427,17922.0
2016-03-01 11:25:00,25.29,25.31,25.28,25.28,15151.0,22.1427,22.1602,22.1339,22.1339,15151.0
2016-03-01 11:30:00,25.27,25.31,25.22,25.29,18523.0,22.1252,22.1602,22.0814,22.1427,18523.0
2016-03-01 11:35:00,25.27,25.29,25.26,25.27,11253.0,22.1252,22.1427,22.1164,22.1252,11253.0
2016-03-01 11:40:00,25.26,25.28,25.23,25.24,15402.0,22.1164,22.1339,22.0902,22.0989,15402.0
2016-03-01 11:45:00,25.24,25.32,25.24,25.25,8261.0,22.0989,22.169,22.0989,22.1077,8261.0
2016-03-01 11:50:00,25.25,25.25,25.2,25.22,15668.0,22.1077,22.1077,22.0639,22.0814,15668.0
2016-03-01 11:55:00,25.21,25.21,25.13,25.13,17959.0,22.0726,22.0726,22.0026,22.0026,17959.0
2016-03-01 12:00:00,25.13,25.17,25.06,25.06,19210.0,22.0026,22.0376,21.9413,21.9413,19210.0
2016-03-01 12:05:00,25.05,25.09,25.04,25.06,15377.0,21.9326,21.9676,21.9238,21.9413,15377.0
2016-03-01 12:10:00,25.05,25.12,25.04,25.12,15536.0,21.9326,21.9938,21.9238,21.9938,15536.0
2016-03-01 12:15:00,25.12,25.13,25.08,25.13,10339.0,21.9938,22.0026,21.9588,22.0026,10339.0
2016-03-01 12:20:00,25.12,25.24,25.12,25.22,18359.0,21.9938,22.0989,21.9938,22.0814,18359.0
2016-03-01 12:25:00,25.21,25.28,25.19,25.25,11369.0,22.0726,22.1339,22.0551,22.1077,11369.0
2016-03-01 12:30:00,25.24,25.25,25.15,25.15,20781.0,22.0989,22.1077,22.0201,22.0201,20781.0
2016-03-01 12:35:00,25.14,25.16,25.06,25.08,19855.0,22.0114,22.0289,21.9413,21.9588,19855.0
2016-03-01 12:40:00,25.09,25.16,25.09,25.11,7088.0,21.9676,22.0289,21.9676,21.9851,7088.0
2016-03-01 12:45:00,25.11,25.14,25.09,25.1,7602.0,21.9851,22.0114,21.9676,21.9763,7602.0
2016-03-01 12:50:00,25.09,25.11,25.04,25.08,13865.0,21.9676,21.9851,21.9238,21.9588,13865.0
2016-03-01 12:55:00,25.09,25.09,25.01,25.03,14919.0,21.9676,21.9676,21.8975,21.915,14919.0
2016-03-01 13:00:00,25.04,25.11,25.04,25.11,14008.0,21.9238,21.9851,21.9238,21.9851,14008.0
2016-03-01 13:05:00,25.12,25.13,25.1,25.12,12529.0,21.9938,22.0026,21.9763,21.9938,12529.0
2016-03-01 13:10:00,25.12,25.12,25.09,25.1,13041.0,21.9938,21.9938,21.9676,21.9763,13041.0
2016-03-01 13:15:00,25.1,25.14,25.1,25.14,8389.0,21.9763,22.0114,21.9763,22.0114,8389.0
2016-03-01 13:20:00,25.15,25.15,25.06,25.09,7747.0,22.0201,22.0201,21.9413,21.9676,7747.0
2016-03-01 13:25:00,25.09,25.09,25.05,25.05,6740.0,21.9676,21.9676,21.9326,21.9326,6740.0
2016-03-01 13:30:00,25.04,25.13,25.03,25.12,5816.0,21.9238,22.0026,21.915,21.9938,5816.0
2016-03-01 13:35:00,25.12,25.27,25.12,25.2,10007.0,21.9938,22.1252,21.9938,22.0639,10007.0
2016-03-01 13:40:00,25.2,25.22,25.18,25.18,14747.0,22.0639,22.0814,22.0464,22.0464,14747.0
2016-03-01 13:45:00,25.19,25.24,25.19,25.22,9652.0,22.0551,22.0989,22.0551,22.0814,9652.0
2016-03-01 13:50:00,25.23,25.23,25.14,25.14,11293.0,22.0902,22.0902,22.0114,22.0114,11293.0
2016-03-01 13:55:00,25.14,25.14,25.09,25.09,4908.0,22.0114,22.0114,21.9676,21.9676,4908.0
2016-03-01 14:00:00,25.09,25.09,25.08,25.08,9499.0,21.9676,21.9676,21.9588,21.9588,9499.0
2016-03-01 14:05:00,25.08,25.12,25.06,25.07,8886.0,21.9588,21.9938,21.9413,21.9501,8886.0
2016-03-01 14:10:00,25.07,25.07,25.01,25.01,22385.0,21.9501,21.9501,21.8975,21.8975,22385.0
2016-03-01 14:15:00,25.01,25.02,25.0,25.01,8854.0,21.8975,21.9063,21.8888,21.8975,8854.0
2016-03-01 14:20:00,25.0,25.0,24.98,24.99,20338.0,21.8888,21.8888,21.8713,21.88,20338.0
2016-03-01 14:25:00,24.98,25.05,24.98,25.03,22500.0,21.8713,21.9326,21.8713,21.915,22500.0
2016-03-01 14:30:00,25.02,25.14,25.02,25.14,10066.0,21.9063,22.0114,21.9063,22.0114,10066.0
2016-03-01 14:35:00,25.15,25.25,25.15,25.18,11488.0,22.0201,22.1077,22.0201,22.0464,11488.0
2016-03-01 14:40:00,25.16,25.16,25.09,25.12,5695.0,22.0289,22.0289,21.9676,21.9938,5695.0
2016-03-01 14:45:00,25.12,25.24,25.08,25.24,14638.0,21.9938,22.0989,21.9588,22.0989,14638.0
2016-03-01 14:50:00,25.25,25.31,25.25,25.26,42009.0,22.1077,22.1602,22.1077,22.1164,42009.0
2016-03-01 14:55:00,25.26,25.26,25.23,25.24,16419.0,22.1164,22.1164,22.0902,22.0989,16419.0
2016-03-01 15:00:00,25.22,25.27,25.2,25.24,11587.0,22.0814,22.1252,22.0639,22.0989,11587.0
2016-03-01 15:05:00,25.23,25.25,25.21,25.22,11218.0,22.0902,22.1077,22.0726,22.0814,11218.0
2016-03-01 15:10:00,25.23,25.25,25.18,25.24,14192.0,22.0902,22.1077,22.0464,22.0989,14192.0
2016-03-01 15:15:00,25.25,25.26,25.2,25.22,32756.0,22.1077,22.1164,22.0639,22.0814,32756.0
2016-03-01 15:20:00,25.23,25.3,25.22,25.24,10956.0,22.0902,22.1514,22.0814,22.0989,10956.0
2016-03-01 15:25:00,25.24,25.25,25.22,25.25,13726.0,22.0989,22.1077,22.0814,22.1077,13726.0
2016-03-01 15:30:00,25.26,25.31,25.26,25.26,14667.0,22.1164,22.1602,22.1164,22.1164,14667.0
2016-03-01 15:35:00,25.25,25.25,25.2,25.22,24426.0,22.1077,22.1077,22.0639,22.0814,24426.0
2016-03-01 15:40:00,25.21,25.23,25.17,25.18,23002.0,22.0726,22.0902,22.0376,22.0464,23002.0
2016-03-01 15:45:00,25.17,25.18,25.12,25.13,73541.0,22.0376,22.0464,21.9938,22.0026,73541.0
2016-03-01 15:50:00,25.13,25.17,25.06,25.06,82651.0,22.0026,22.0376,21.9413,21.9413,82651.0
2016-03-01 15:55:00,25.06,25.08,24.99,25.02,175715.0,21.9413,21.9588,21.88,21.9063,175715.0
2016-03-02 09:30:00,25.13,25.13,25.04,25.08,65787.0,22.0026,22.0026,21.9238,21.9588,65787.0
2016-03-02 09:35:00,25.09,25.33,25.08,25.27,70356.0,21.9676,22.1777,21.9588,22.1252,70356.0
2016-03-02 09:40:00,25.24,25.29,25.18,25.18,60421.0,22.0989,22.1427,22.0464,22.0464,60421.0
2016-03-02 09:45:00,25.19,25.25,25.08,25.25,43555.0,22.0551,22.1077,21.9588,22.1077,43555.0
2016-03-02 09:50:00,25.24,25.4,25.24,25.39,82119.0,22.0989,22.239,22.0989,22.2302,82119.0
2016-03-02 09:55:00,25.39,25.4,25.21,25.23,44108.0,22.2302,22.239,22.0726,22.0902,44108.0
2016-03-02 10:00:00,25.23,25.29,25.19,25.19,29074.0,22.0902,22.1427,22.0551,22.0551,29074.0
2016-03-02 10:05:00,25.2,25.27,25.2,25.24,15672.0,22.0639,22.1252,22.0639,22.0989,15672.0
2016-03-02 10:10:00,25.24,25.24,25.21,25.22,16810.0,22.0989,22.0989,22.0726,22.0814,16810.0
2016-03-02 10:15:00,25.22,25.35,25.15,25.3,29556.0,22.0814,22.1952,22.0201,22.1514,29556.0
2016-03-02 10:20:00,25.31,25.36,25.28,25.36,17396.0,22.1602,22.204,22.1339,22.204,17396.0
2016-03-02 10:25:00,25.36,25.41,25.35,25.37,25564.0,22.204,22.2478,22.1952,22.2127,25564.0
2016-03-02 10:30:00,25.39,25.42,25.29,25.33,35029.0,22.2302,22.2565,22.1427,22.1777,35029.0
2016-03-02 10:35:00,25.34,25.44,25.31,25.44,29203.0,22.1865,22.274,22.1602,22.274,29203.0
2016-03-02 10:40:00,25.43,25.45,25.32,25.34,20433.0,22.2653,22.2828,22.169,22.1865,20433.0
2016-03-02 10:45:00,25.34,25.36,25.3,25.34,18660.0,22.1865,22.204,22.1514,22.1865,18660.0
2016-03-02 10:50:00,25.34,25.37,25.32,25.37,26259.0,22.1865,22.2127,22.169,22.2127,26259.0
2016-03-02 10:55:00,25.37,25.37,25.3,25.33,18635.0,22.2127,22.2127,22.1514,22.1777,18635.0
2016-03-02 11:00:00,25.33,25.39,25.32,25.32,22153.0,22.1777,22.2302,22.169,22.169,22153.0
2016-03-02 11:05:00,25.32,25.32,25.28,25.3,34668.0,22.169,22.169,22.1339,22.1514,34668.0
2016-03-02 11:10:00,25.29,25.33,25.28,25.32,18933.0,22.1427,22.1777,22.1339,22.169,18933.0
2016-03-02 11:15:00,25.32,25.44,25.32,25.43,30452.0,22.169,22.274,22.169,22.2653,30452.0
2016-03-02 11:20:00,25.42,25.44,25.36,25.38,15941.0,22.2565,22.274,22.204,22.2215,15941.0
2016-03-02 11:25:00,25.4,25.41,25.36,25.37,12203.0,22.239,22.2478,22.204,22.2127,12203.0
2016-03-02 11:30:00,25.37,25.42,25.35,25.39,12175.0,22.2127,22.2565,22.1952,22.2302,12175.0
2016-03-02 11:35:00,25.4,25.41,25.38,25.39,7144.0,22.239,22.2478,22.2215,22.2302,7144.0
2016-03-02 11:40:00,25.39,25.39,25.34,25.36,7824.0,22.2302,22.2302,22.1865,22.204,7824.0
2016-03-02 11:45:00,25.36,25.42,25.36,25.42,12247.0,22.204,22.2565,22.204,22.2565,12247.0
2016-03-02 11:50:00,25.42,25.44,25.38,25.43,8335.0,22.2565,22.274,22.2215,22.2653,8335.0
2016-03-02 11:55:00,25.43,25.51,25.42,25.49,21116.0,22.2653,22.3353,22.2565,22.3178,21116.0
2016-03-02 12:00:00,25.49,25.49,25.46,25.46,10802.0,22.3178,22.3178,22.2915,22.2915,10802.0
2016-03-02 12:05:00,25.47,25.48,25.45,25.45,9529.0,22.3003,22.309,22.2828,22.2828,9529.0
2016-03-02 12:10:00,25.45,25.46,25.43,25.44,8757.0,22.2828,22.2915,22.2653,22.274,8757.0
2016-03-02 12:15:00,25.46,25.48,25.43,25.47,11765.0,22.2915,22.309,22.2653,22.3003,11765.0
2016-03-02 12:20:00,25.46,25.46,25.39,25.43,14314.0,22.2915,22.2915,22.2302,22.2653,14314.0
2016-03-02 12:25:00,25.44,25.44,25.42,25.44,8528.0,22.274,22.274,22.2565,22.274,8528.0
2016-03-02 12:30:00,25.42,25.51,25.41,25.51,12539.0,22.2565,22.3353,22.2478,22.3353,12539.0
2016-03-02 12:35:00,25.51,25.55,25.5,25.55,14707.0,22.3353,22.3703,22.3266,22.3703,14707.0
2016-03-02 12:40:00,25.55,25.56,25.52,25.52,7062.0,22.3703,22.3791,22.3441,22.3441,7062.0
2016-03-02 12:45:00,25.52,25.59,25.52,25.57,9457.0,22.3441,22.4054,22.3441,22.3878,9457.0
2016-03-02 12:50:00,25.56,25.63,25.56,25.62,9394.0,22.3791,22.4404,22.3791,22.4316,9394.0
2016-03-02 12:55:00,25.64,25.64,25.6,25.61,12093.0,22.4491,22.4491,22.4141,22.4229,12093.0
2016-03-02 13:00:00,25.61,25.61,25.53,25.57,14295.0,22.4229,22.4229,22.3528,22.3878,14295.0
2016-03-02 13:05:00,25.56,25.6,25.56,25.6,10798.0,22.3791,22.4141,22.3791,22.4141,10798.0
2016-03-02 13:10:00,25.59,25.59,25.56,25.57,8817.0,22.4054,22.4054,22.3791,22.3878,8817.0
2016-03-02 13:15:00,25.57,25.61,25.57,25.61,8150.0,22.3878,22.4229,22.3878,22.4229,8150.0
2016-03-02 13:20:00,25.61,25.71,25.6,25.68,24855.0,22.4229,22.5104,22.4141,22.4842,24855.0
2016-03-02 13:25:00,25.69,25.7,25.67,25.69,21377.0,22.4929,22.5017,22.4754,22.4929,21377.0
2016-03-02 13:30:00,25.69,25.7,25.64,25.65,13034.0,22.4929,22.5017,22.4491,22.4579,13034.0
2016-03-02 13:35:00,25.66,25.69,25.66,25.68,11701.0,22.4666,22.4929,22.4666,22.4842,11701.0
2016-03-02 13:40:00,25.68,25.76,25.67,25.72,31518.0,22.4842,22.5542,22.4754,22.5192,31518.0
2016-03-02 13:45:00,25.72,25.79,25.72,25.73,14203.0,22.5192,22.5805,22.5192,22.5279,14203.0
2016-03-02 13:50:00,25.74,25.75,25.68,25.7,36237.0,22.5367,22.5454,22.4842,22.5017,36237.0
2016-03-02 13:55:00,25.69,25.76,25.67,25.76,13941.0,22.4929,22.5542,22.4754,22.5542,13941.0
2016-03-02 14:00:00,25.75,25.77,25.71,25.72,23916.0,22.5454,22.563,22.5104,22.5192,23916.0
2016-03-02 14:05:00,25.72,25.77,25.7,25.76,28632.0,22.5192,22.563,22.5017,22.5542,28632.0
2016-03-02 14:10:00,25.77,25.8,25.76,25.76,13854.0,22.563,22.5892,22.5542,22.5542,13854.0
2016-03-02 14:15:00,25.77,25.79,25.75,25.77,15373.0,22.563,22.5805,22.5454,22.563,15373.0
2016-03-02 14:20:00,25.78,25.79,25.75,25.76,19741.0,22.5717,22.5805,22.5454,22.5542,19741.0
2016-03-02 14:25:00,25.75,25.75,25.64,25.67,31501.0,22.5454,22.5454,22.4491,22.4754,31501.0
2016-03-02 14:30:00,25.66,25.68,25.65,25.66,17890.0,22.4666,22.4842,22.4579,22.4666,17890.0
2016-03-02 14:35:00,25.66,25.7,25.65,25.69,22378.0,22.4666,22.5017,22.4579,22.4929,22378.0
2016-03-02 14:40:00,25.69,25.7,25.68,25.7,17749.0,22.4929,22.5017,22.4842,22.5017,17749.0
2016-03-02 14:45:00,25.7,25.71,25.68,25.7,19145.0,22.5017,22.5104,22.4842,22.5017,19145.0
2016-03-02 14:50:00,25.7,25.7,25.63,25.66,16868.0,22.5017,22.5017,22.4404,22.4666,16868.0
2016-03-02 14:55:00,25.66,25.66,25.55,25.57,21596.0,22.4666,22.4666,22.3703,22.3878,21596.0
2016-03-02 15:00:00,25.56,25.63,25.56,25.63,19800.0,22.3791,22.4404,22.3791,22.4404,19800.0
2016-03-02 15:05:00,25.64,25.69,25.63,25.65,13764.0,22.4491,22.4929,22.4404,22.4579,13764.0
2016-03-02 15:10:00,25.66,25.7,25.6,25.6,11830.0,22.4666,22.5017,22.4141,22.4141,11830.0
2016-03-02 15:15:00,25.59,25.64,25.58,25.62,18171.0,22.4054,22.4491,22.3966,22.4316,18171.0
2016-03-02 15:20:00,25.62,25.65,25.56,25.56,24441.0,22.4316,22.4579,22.3791,22.3791,24441.0
2016-03-02 15:25:00,25.56,25.59,25.51,25.57,16738.0,22.3791,22.4054,22.3353,22.3878,16738.0
2016-03-02 15:30:00,25.58,25.61,25.58,25.61,14215.0,22.3966,22.4229,22.3966,22.4229,14215.0
2016-03-02 15:35:00,25.63,25.68,25.6,25.66,18774.0,22.4404,22.4842,22.4141,22.4666,18774.0
2016-03-02 15:40:00,25.67,25.7,25.67,25.7,34688.0,22.4754,22.5017,22.4754,22.5017,34688.0
2016-03-02 15:45:00,25.7,25.79,25.68,25.79,53181.0,22.5017,22.5805,22.4842,22.5805,53181.0
2016-03-02 15:50:00,25.78,25.79,25.73,25.79,61533.0,22.5717,22.5805,22.5279,22.5805,61533.0
2016-03-02 15:55:00,25.78,25.8,25.73,25.74,252488.0,22.5717,22.5892,22.5279,22.5367,252488.0
2016-03-03 09:30:00,25.86,25.98,25.75,25.89,56173.0,22.6418,22.7468,22.5454,22.668,56173.0
2016-03-03 09:35:00,25.89,25.98,25.82,25.98,24220.0,22.668,22.7468,22.6067,22.7468,24220.0
2016-03-03 09:40:00,25.97,26.14,25.96,26.1,33189.0,22.7381,22.8869,22.7293,22.8519,33189.0
2016-03-03 09:45:00,26.08,26.18,26.06,26.14,31678.0,22.8344,22.9219,22.8169,22.8869,31678.0
2016-03-03 09:50:00,26.16,26.25,26.09,26.12,26846.0,22.9044,22.9832,22.8431,22.8694,26846.0
2016-03-03 09:55:00,26.13,26.21,26.13,26.18,10718.0,22.8782,22.9482,22.8782,22.9219,10718.0
2016-03-03 10:00:00,26.16,26.35,26.14,26.32,67051.0,22.9044,23.0708,22.8869,23.0445,67051.0
2016-03-03 10:05:00,26.34,26.36,26.27,26.35,24049.0,23.062,23.0795,23.0007,23.0708,24049.0
2016-03-03 10:10:00,26.35,26.56,26.35,26.52,64519.0,23.0708,23.2546,23.0708,23.2196,64519.0
2016-03-03 10:15:00,26.53,26.56,26.44,26.49,25880.0,23.2284,23.2546,23.1496,23.1934,25880.0
2016-03-03 10:20:00,26.5,26.64,26.5,26.63,27838.0,23.2021,23.3247,23.2021,23.3159,27838.0
2016-03-03 10:25:00,26.63,26.71,26.56,26.62,28361.0,23.3159,23.386,23.2546,23.3072,28361.0
2016-03-03 10:30:00,26.62,26.63,26.54,26.58,21488.0,23.3072,23.3159,23.2371,23.2721,21488.0
2016-03-03 10:35:00,26.59,26.66,26.58,26.66,13711.0,23.2809,23.3422,23.2721,23.3422,13711.0
2016-03-03 10:40:00,26.67,26.78,26.67,26.78,22202.0,23.3509,23.4473,23.3509,23.4473,22202.0
2016-03-03 10:45:00,26.77,26.78,26.65,26.69,14025.0,23.4385,23.4473,23.3334,23.3685,14025.0
2016-03-03 10:50:00,26.68,26.8,26.68,26.77,11694.0,23.3597,23.4648,23.3597,23.4385,11694.0
2016-03-03 10:55:00,26.77,26.78,26.73,26.76,11981.0,23.4385,23.4473,23.4035,23.4297,11981.0
2016-03-03 11:00:00,26.76,26.83,26.75,26.81,20127.0,23.4297,23.491,23.421,23.4735,20127.0
2016-03-03 11:05:00,26.8,26.89,26.8,26.86,17929.0,23.4648,23.5436,23.4648,23.5173,17929.0
2016-03-03 11:10:00,26.88,26.96,26.87,26.94,13847.0,23.5348,23.6049,23.5261,23.5873,13847.0
2016-03-03 11:15:00,26.94,26.96,26.8,26.84,18860.0,23.5873,23.6049,23.4648,23.4998,18860.0
2016-03-03 11:20:00,26.84,26.91,26.84,26.88,10677.0,23.4998,23.5611,23.4998,23.5348,10677.0
2016-03-03 11:25:00,26.89,26.93,26.86,26.89,20139.0,23.5436,23.5786,23.5173,23.5436,20139.0
2016-03-03 11:30:00,26.89,26.95,26.88,26.94,18514.0,23.5436,23.5961,23.5348,23.5873,18514.0
2016-03-03 11:35:00,26.95,27.0,26.92,26.93,29403.0,23.5961,23.6399,23.5698,23.5786,29403.0
2016-03-03 11:40:00,26.93,26.96,26.83,26.88,28721.0,23.5786,23.6049,23.491,23.5348,28721.0
2016-03-03 11:45:00,26.87,26.93,26.85,26.93,11309.0,23.5261,23.5786,23.5085,23.5786,11309.0
2016-03-03 11:50:00,26.92,26.93,26.8,26.83,19639.0,23.5698,23.5786,23.4648,23.491,19639.0
2016-03-03 11:55:00,26.83,26.88,26.76,26.8,14903.0,23.491,23.5348,23.4297,23.4648,14903.0
2016-03-03 12:00:00,26.82,26.86,26.8,26.86,13935.0,23.4823,23.5173,23.4648,23.5173,13935.0
2016-03-03 12:05:00,26.85,26.86,26.76,26.79,12889.0,23.5085,23.5173,23.4297,23.456,12889.0
2016-03-03 12:10:00,26.78,26.84,26.74,26.84,11474.0,23.4473,23.4998,23.4122,23.4998,11474.0
2016-03-03 12:15:00,26.84,26.87,26.83,26.86,12322.0,23.4998,23.5261,23.491,23.5173,12322.0
2016-03-03 12:20:00,26.86,26.88,26.83,26.83,13410.0,23.5173,23.5348,23.491,23.491,13410.0
2016-03-03 12:25:00,26.84,26.89,26.82,26.88,21862.0,23.4998,23.5436,23.4823,23.5348,21862.0
2016-03-03 12:30:00,26.88,26.91,26.85,26.89,12671.0,23.5348,23.5611,23.5085,23.5436,12671.0
2016-03-03 12:35:00,26.88,26.9,26.81,26.85,11246.0,23.5348,23.5523,23.4735,23.5085,11246.0
2016-03-03 12:40:00,26.87,26.94,26.87,26.94,12636.0,23.5261,23.5873,23.5261,23.5873,12636.0
2016-03-03 12:45:00,26.95,26.96,26.9,26.93,14077.0,23.5961,23.6049,23.5523,23.5786,14077.0
2016-03-03 12:50:00,26.93,26.96,26.87,26.87,13506.0,23.5786,23.6049,23.5261,23.5261,13506.0
2016-03-03 12:55:00,26.88,26.93,26.88,26.92,16585.0,23.5348,23.5786,23.5348,23.5698,16585.0
2016-03-03 13:00:00,26.92,26.92,26.84,26.86,12331.0,23.5698,23.5698,23.4998,23.5173,12331.0
2016-03-03 13:05:00,26.86,26.87,26.8,26.87,7385.0,23.5173,23.5261,23.4648,23.5261,7385.0
2016-03-03 13:10:00,26.88,26.94,26.88,26.88,19785.0,23.5348,23.5873,23.5348,23.5348,19785.0
2016-03-03 13:15:00,26.89,26.91,26.88,26.88,5962.0,23.5436,23.5611,23.5348,23.5348,5962.0
2016-03-03 13:20:00,26.88,26.9,26.83,26.9,12735.0,23.5348,23.5523,23.491,23.5523,12735.0
2016-03-03 13:25:00,26.89,26.95,26.89,26.95,12265.0,23.5436,23.5961,23.5436,23.5961,12265.0
2016-03-03 13:30:00,26.95,26.95,26.88,26.88,28283.0,23.5961,23.5961,23.5348,23.5348,28283.0
2016-03-03 13:35:00,26.87,26.87,26.78,26.83,31509.0,23.5261,23.5261,23.4473,23.491,31509.0
2016-03-03 13:40:00,26.83,26.87,26.83,26.86,7881.0,23.491,23.5261,23.491,23.5173,7881.0
2016-03-03 13:45:00,26.86,26.9,26.84,26.9,8877.0,23.5173,23.5523,23.4998,23.5523,8877.0
2016-03-03 13:50:00,26.9,26.92,26.88,26.88,31322.0,23.5523,23.5698,23.5348,23.5348,31322.0
2016-03-03 13:55:00,26.88,26.92,26.87,26.92,12350.0,23.5348,23.5698,23.5261,23.5698,12350.0
2016-03-03 14:00:00,26.91,26.95,26.89,26.94,18867.0,23.5611,23.5961,23.5436,23.5873,18867.0
2016-03-03 14:05:00,26.94,27.04,26.94,27.03,48422.0,23.5873,23.6749,23.5873,23.6661,48422.0
2016-03-03 14:10:00,27.03,27.07,27.0,27.07,23539.0,23.6661,23.7012,23.6399,23.7012,23539.0
2016-03-03 14:15:00,27.07,27.11,27.03,27.11,41089.0,23.7012,23.7362,23.6661,23.7362,41089.0
2016-03-03 14:20:00,27.12,27.15,27.1,27.14,31258.0,23.7449,23.7712,23.7274,23.7625,31258.0
2016-03-03 14:25:00,27.15,27.15,27.09,27.12,17085.0,23.7712,23.7712,23.7187,23.7449,17085.0
2016-03-03 14:30:00,27.12,27.18,27.12,27.16,24336.0,23.7449,23.7975,23.7449,23.78,24336.0
2016-03-03 14:35:00,27.15,27.19,27.15,27.18,19229.0,23.7712,23.8062,23.7712,23.7975,19229.0
2016-03-03 14:40:00,27.17,27.25,27.16,27.25,32222.0,23.7887,23.8588,23.78,23.8588,32222.0
2016-03-03 14:45:00,27.26,27.27,27.24,27.24,31257.0,23.8675,23.8763,23.85,23.85,31257.0
2016-03-03 14:50:00,27.24,27.24,27.18,27.23,14801.0,23.85,23.85,23.7975,23.8413,14801.0
2016-03-03 14:55:00,27.23,27.29,27.22,27.25,50355.0,23.8413,23.8938,23.8325,23.8588,50355.0
2016-03-03 15:00:00,27.23,27.3,27.2,27.27,29625.0,23.8413,23.9025,23.815,23.8763,29625.0
2016-03-03 15:05:00,27.26,27.3,27.26,27.27,32978.0,23.8675,23.9025,23.8675,23.8763,32978.0
2016-03-03 15:10:00,27.27,27.29,27.25,27.27,24544.0,23.8763,23.8938,23.8588,23.8763,24544.0
2016-03-03 15:15:00,27.28,27.39,27.28,27.39,41059.0,23.885,23.9813,23.885,23.9813,41059.0
2016-03-03 15:20:00,27.39,27.49,27.39,27.48,62239.0,23.9813,24.0689,23.9813,24.0601,62239.0
2016-03-03 15:25:00,27.48,27.52,27.39,27.41,65089.0,24.0601,24.0952,23.9813,23.9989,65089.0
2016-03-03 15:30:00,27.42,27.45,27.36,27.38,46473.0,24.0076,24.0339,23.9551,23.9726,46473.0
2016-03-03 15:35:00,27.38,27.44,27.36,27.38,68628.0,23.9726,24.0251,23.9551,23.9726,68628.0
2016-03-03 15:40:00,27.39,27.39,27.24,27.29,57774.0,23.9813,23.9813,23.85,23.8938,57774.0
2016-03-03 15:45:00,27.29,27.37,27.27,27.32,65433.0,23.8938,23.9638,23.8763,23.9201,65433.0
2016-03-03 15:50:00,27.32,27.34,27.2,27.32,84054.0,23.9201,23.9376,23.815,23.9201,84054.0
2016-03-03 15:55:00,27.32,27.39,27.18,27.34,616919.0,23.9201,23.9813,23.7975,23.9376,616919.0
2016-03-04 09:30:00,27.37,28.05,27.36,28.05,240543.0,23.9638,24.5592,23.9551,24.5592,240543.0
2016-03-04 09:35:00,28.06,28.23,28.04,28.17,125962.0,24.568,24.7168,24.5505,24.6643,125962.0
2016-03-04 09:40:00,28.21,28.57,28.2,28.56,177708.0,24.6993,25.0145,24.6905,25.0057,177708.0
2016-03-04 09:45:00,28.57,28.74,28.53,28.71,133737.0,25.0145,25.1633,24.9795,25.1371,133737.0
2016-03-04 09:50:00,28.71,28.81,28.55,28.78,92743.0,25.1371,25.2246,24.997,25.1984,92743.0
2016-03-04 09:55:00,28.8,28.9,28.74,28.75,69647.0,25.2159,25.3034,25.1633,25.1721,69647.0
2016-03-04 10:00:00,28.76,28.83,28.6,28.63,135963.0,25.1809,25.2421,25.0408,25.067,135963.0
2016-03-04 10:05:00,28.62,28.68,28.6,28.63,63414.0,25.0583,25.1108,25.0408,25.067,63414.0
2016-03-04 10:10:00,28.63,28.82,28.62,28.79,92739.0,25.067,25.2334,25.0583,25.2071,92739.0
2016-03-04 10:15:00,28.78,28.84,28.71,28.81,84622.0,25.1984,25.2509,25.1371,25.2246,84622.0
2016-03-04 10:20:00,28.81,28.94,28.74,28.82,66611.0,25.2246,25.3385,25.1633,25.2334,66611.0
2016-03-04 10:25:00,28.79,28.82,28.71,28.77,38839.0,25.2071,25.2334,25.1371,25.1896,38839.0
2016-03-04 10:30:00,28.77,28.82,28.71,28.82,41467.0,25.1896,25.2334,25.1371,25.2334,41467.0
2016-03-04 10:35:00,28.82,28.82,28.72,28.77,65722.0,25.2334,25.2334,25.1458,25.1896,65722.0
2016-03-04 10:40:00,28.77,28.78,28.69,28.72,49990.0,25.1896,25.1984,25.1196,25.1458,49990.0
2016-03-04 10:45:00,28.73,28.73,28.24,28.3,92546.0,25.1546,25.1546,24.7256,24.7781,92546.0
2016-03-04 10:50:00,28.33,28.47,28.28,28.3,54460.0,24.8044,24.9269,24.7606,24.7781,54460.0
2016-03-04 10:55:00,28.3,28.51,28.29,28.44,43148.0,24.7781,24.962,24.7693,24.9007,43148.0
2016-03-04 11:00:00,28.46,28.51,28.34,28.42,56243.0,24.9182,24.962,24.8131,24.8832,56243.0
2016-03-04 11:05:00,28.42,28.5,28.38,28.5,48761.0,24.8832,24.9532,24.8481,24.9532,48761.0
2016-03-04 11:10:00,28.5,28.61,28.5,28.6,53454.0,24.9532,25.0495,24.9532,25.0408,53454.0
2016-03-04 11:15:00,28.6,28.62,28.52,28.58,38650.0,25.0408,25.0583,24.9707,25.0233,38650.0
2016-03-04 11:20:00,28.57,28.78,28.57,28.71,34816.0,25.0145,25.1984,25.0145,25.1371,34816.0
2016-03-04 11:25:00,28.71,28.77,28.7,28.73,31945.0,25.1371,25.1896,25.1283,25.1546,31945.0
2016-03-04 11:30:00,28.74,28.78,28.7,28.76,31385.0,25.1633,25.1984,25.1283,25.1809,31385.0
2016-03-04 11:35:00,28.77,28.9,28.75,28.89,66144.0,25.1896,25.3034,25.1721,25.2947,66144.0
2016-03-04 11:40:00,28.89,28.94,28.88,28.93,53176.0,25.2947,25.3385,25.2859,25.3297,53176.0
2016-03-04 11:45:00,28.93,28.94,28.75,28.79,31060.0,25.3297,25.3385,25.1721,25.2071,31060.0
2016-03-04 11:50:00,28.79,28.8,28.58,28.65,62093.0,25.2071,25.2159,25.0233,25.0845,62093.0
2016-03-04 11:55:00,28.65,28.75,28.63,28.64,25480.0,25.0845,25.1721,25.067,25.0758,25480.0
2016-03-04 12:00:00,28.65,28.79,28.62,28.77,45665.0,25.0845,25.2071,25.0583,25.1896,45665.0
2016-03-04 12:05:00,28.76,28.76,28.52,28.55,63996.0,25.1809,25.1809,24.9707,24.997,63996.0
2016-03-04 12:10:00,28.56,28.71,28.55,28.69,26117.0,25.0057,25.1371,24.997,25.1196,26117.0
2016-03-04 12:15:00,28.68,28.7,28.62,28.63,68432.0,25.1108,25.1283,25.0583,25.067,68432.0
2016-03-04 12:20:00,28.62,28.65,28.55,28.65,35181.0,25.0583,25.0845,24.997,25.0845,35181.0
2016-03-04 12:25:00,28.65,28.67,28.58,28.67,27381.0,25.0845,25.1021,25.0233,25.1021,27381.0
2016-03-04 12:30:00,28.67,28.72,28.64,28.72,29561.0,25.1021,25.1458,25.0758,25.1458,29561.0
2016-03-04 12:35:00,28.72,28.74,28.65,28.7,32722.0,25.1458,25.1633,25.0845,25.1283,32722.0
2016-03-04 12:40:00,28.7,28.75,28.69,28.69,29062.0,25.1283,25.1721,25.1196,25.1196,29062.0
2016-03-04 12:45:00,28.7,28.85,28.7,28.77,34550.0,25.1283,25.2597,25.1283,25.1896,34550.0
2016-03-04 12:50:00,28.76,28.8,28.69,28.72,17163.0,25.1809,25.2159,25.1196,25.1458,17163.0
2016-03-04 12:55:00,28.71,28.78,28.67,28.78,25515.0,25.1371,25.1984,25.1021,25.1984,25515.0
2016-03-04 13:00:00,28.78,28.79,28.73,28.78,28850.0,25.1984,25.2071,25.1546,25.1984,28850.0
2016-03-04 13:05:00,28.77,28.78,28.65,28.65,39674.0,25.1896,25.1984,25.0845,25.0845,39674.0
2016-03-04 13:10:00,28.66,28.67,28.6,28.61,25146.0,25.0933,25.1021,25.0408,25.0495,25146.0
2016-03-04 13:15:00,28.6,28.7,28.58,28.67,12932.0,25.0408,25.1283,25.0233,25.1021,12932.0
2016-03-04 13:20:00,28.67,28.7,28.66,28.68,21535.0,25.1021,25.1283,25.0933,25.1108,21535.0
2016-03-04 13:25:00,28.67,28.69,28.62,28.63,21421.0,25.1021,25.1196,25.0583,25.067,21421.0
2016-03-04 13:30:00,28.63,28.63,28.43,28.43,26691.0,25.067,25.067,24.8919,24.8919,26691.0
2016-03-04 13:35:00,28.43,28.43,28.36,28.37,20229.0,24.8919,24.8919,24.8306,24.8394,20229.0
2016-03-04 13:40:00,28.38,28.38,28.07,28.09,50701.0,24.8481,24.8481,24.5767,24.5942,50701.0
2016-03-04 13:45:00,28.09,28.1,28.03,28.08,31310.0,24.5942,24.603,24.5417,24.5855,31310.0
2016-03-04 13:50:00,28.05,28.08,27.76,27.76,35615.0,24.5592,24.5855,24.3053,24.3053,35615.0
2016-03-04 13:55:00,27.76,27.99,27.7,27.96,47397.0,24.3053,24.5067,24.2528,24.4804,47397.0
2016-03-04 14:00:00,27.97,28.16,27.97,28.06,26190.0,24.4892,24.6555,24.4892,24.568,26190.0
2016-03-04 14:05:00,28.04,28.04,27.88,28.0,49378.0,24.5505,24.5505,24.4104,24.5154,49378.0
2016-03-04 14:10:00,28.02,28.13,28.02,28.08,18208.0,24.5329,24.6293,24.5329,24.5855,18208.0
2016-03-04 14:15:00,28.08,28.08,27.94,27.95,14676.0,24.5855,24.5855,24.4629,24.4717,14676.0
2016-03-04 14:20:00,27.96,27.98,27.9,27.91,16176.0,24.4804,24.4979,24.4279,24.4366,16176.0
2016-03-04 14:25:00,27.92,27.92,27.76,27.81,19996.0,24.4454,24.4454,24.3053,24.3491,19996.0
2016-03-04 14:30:00,27.82,27.89,27.78,27.8,15763.0,24.3578,24.4191,24.3228,24.3403,15763.0
2016-03-04 14:35:00,27.79,27.79,27.73,27.74,18280.0,24.3316,24.3316,24.279,24.2878,18280.0
2016-03-04 14:40:00,27.75,27.75,27.58,27.6,40037.0,24.2965,24.2965,24.1477,24.1652,40037.0
2016-03-04 14:45:00,27.61,27.68,27.53,27.54,21771.0,24.174,24.2353,24.1039,24.1127,21771.0
2016-03-04 14:50:00,27.53,27.53,27.23,27.23,93875.0,24.1039,24.1039,23.8413,23.8413,93875.0
2016-03-04 14:55:00,27.21,27.3,27.07,27.25,132224.0,23.8237,23.9025,23.7012,23.8588,132224.0
2016-03-04 15:00:00,27.25,27.35,27.21,27.31,48474.0,23.8588,23.9463,23.8237,23.9113,48474.0
2016-03-04 15:05:00,27.32,27.55,27.31,27.4,63771.0,23.9201,24.1214,23.9113,23.9901,63771.0
2016-03-04 15:10:00,27.42,27.44,27.32,27.35,49764.0,24.0076,24.0251,23.9201,23.9463,49764.0
2016-03-04 15:15:00,27.35,27.35,27.2,27.32,77803.0,23.9463,23.9463,23.815,23.9201,77803.0
2016-03-04 15:20:00,27.31,27.45,27.3,27.41,70956.0,23.9113,24.0339,23.9025,23.9989,70956.0
2016-03-04 15:25:00,27.41,27.41,27.27,27.28,36406.0,23.9989,23.9989,23.8763,23.885,36406.0
2016-03-04 15:30:00,27.27,27.28,27.17,27.17,42138.0,23.8763,23.885,23.7887,23.7887,42138.0
2016-03-04 15:35:00,27.17,27.23,27.14,27.14,73383.0,23.7887,23.8413,23.7625,23.7625,73383.0
2016-03-04 15:40:00,27.16,27.18,27.11,27.15,35385.0,23.78,23.7975,23.7362,23.7712,35385.0
2016-03-04 15:45:00,27.14,27.16,27.11,27.11,43983.0,23.7625,23.78,23.7362,23.7362,43983.0
2016-03-04 15:50:00,27.11,27.16,27.1,27.11,61775.0,23.7362,23.78,23.7274,23.7362,61775.0
2016-03-04 15:55:00,27.11,27.17,27.07,27.14,290565.0,23.7362,23.7887,23.7012,23.7625,290565.0
2016-03-07 09:30:00,27.55,28.08,27.47,28.06,138207.0,24.1214,24.5855,24.0514,24.568,138207.0
2016-03-07 09:35:00,28.05,28.08,27.78,27.92,83584.0,24.5592,24.5855,24.3228,24.4454,83584.0
2016-03-07 09:40:00,27.92,27.98,27.86,27.9,38072.0,24.4454,24.4979,24.3929,24.4279,38072.0
2016-03-07 09:45:00,27.9,28.17,27.88,28.17,63577.0,24.4279,24.6643,24.4104,24.6643,63577.0
2016-03-07 09:50:00,28.17,28.36,28.11,28.35,64135.0,24.6643,24.8306,24.6117,24.8219,64135.0
2016-03-07 09:55:00,28.35,28.38,28.24,28.29,48655.0,24.8219,24.8481,24.7256,24.7693,48655.0
2016-03-07 10:00:00,28.3,28.36,28.21,28.35,47399.0,24.7781,24.8306,24.6993,24.8219,47399.0
2016-03-07 10:05:00,28.35,28.45,28.29,28.44,81072.0,24.8219,24.9094,24.7693,24.9007,81072.0
2016-03-07 10:10:00,28.43,28.57,28.36,28.56,47498.0,24.8919,25.0145,24.8306,25.0057,47498.0
2016-03-07 10:15:00,28.57,28.7,28.54,28.66,69253.0,25.0145,25.1283,24.9882,25.0933,69253.0
2016-03-07 10:20:00,28.67,28.69,28.47,28.51,55234.0,25.1021,25.1196,24.9269,24.962,55234.0
2016-03-07 10:25:00,28.49,28.51,28.37,28.39,26879.0,24.9445,24.962,24.8394,24.8569,26879.0
2016-03-07 10:30:00,28.4,28.57,28.4,28.56,21961.0,24.8657,25.0145,24.8657,25.0057,21961.0
2016-03-07 10:35:00,28.57,28.61,28.38,28.41,35696.0,25.0145,25.0495,24.8481,24.8744,35696.0
2016-03-07 10:40:00,28.4,28.44,28.35,28.42,23857.0,24.8657,24.9007,24.8219,24.8832,23857.0
2016-03-07 10:45:00,28.41,28.47,28.24,28.24,22422.0,24.8744,24.9269,24.7256,24.7256,22422.0
2016-03-07 10:50:00,28.22,28.23,28.09,28.16,36130.0,24.7081,24.7168,24.5942,24.6555,36130.0
2016-03-07 10:55:00,28.17,28.21,28.04,28.08,23589.0,24.6643,24.6993,24.5505,24.5855,23589.0
2016-03-07 11:00:00,28.08,28.2,28.05,28.19,28836.0,24.5855,24.6905,24.5592,24.6818,28836.0
2016-03-07 11:05:00,28.18,28.25,28.16,28.23,25314.0,24.673,24.7343,24.6555,24.7168,25314.0
2016-03-07 11:10:00,28.23,28.4,28.23,28.33,24618.0,24.7168,24.8657,24.7168,24.8044,24618.0
2016-03-07 11:15:00,28.34,28.34,28.12,28.2,25576.0,24.8131,24.8131,24.6205,24.6905,25576.0
2016-03-07 11:20:00,28.2,28.24,28.1,28.19,34786.0,24.6905,24.7256,24.603,24.6818,34786.0
2016-03-07 11:25:00,28.19,28.25,28.15,28.16,38757.0,24.6818,24.7343,24.6468,24.6555,38757.0
2016-03-07 11:30:00,28.16,28.28,28.16,28.28,21404.0,24.6555,24.7606,24.6555,24.7606,21404.0
2016-03-07 11:35:00,28.27,28.3,28.19,28.21,20088.0,24.7518,24.7781,24.6818,24.6993,20088.0
2016-03-07 11:40:00,28.21,28.3,28.18,28.19,16123.0,24.6993,24.7781,24.673,24.6818,16123.0
2016-03-07 11:45:00,28.2,28.25,28.19,28.22,23650.0,24.6905,24.7343,24.6818,24.7081,23650.0
2016-03-07 11:50:00,28.23,28.34,28.19,28.31,21979.0,24.7168,24.8131,24.6818,24.7869,21979.0
2016-03-07 11:55:00,28.3,28.42,28.28,28.41,20929.0,24.7781,24.8832,24.7606,24.8744,20929.0
2016-03-07 12:00:00,28.43,28.47,28.37,28.41,33028.0,24.8919,24.9269,24.8394,24.8744,33028.0
2016-03-07 12:05:00,28.42,28.47,28.42,28.45,18187.0,24.8832,24.9269,24.8832,24.9094,18187.0
2016-03-07 12:10:00,28.46,28.46,28.36,28.41,16697.0,24.9182,24.9182,24.8306,24.8744,16697.0
2016-03-07 12:15:00,28.4,28.42,28.35,28.4,9365.0,24.8657,24.8832,24.8219,24.8657,9365.0
2016-03-07 12:20:00,28.38,28.41,28.37,28.37,12777.0,24.8481,24.8744,24.8394,24.8394,12777.0
2016-03-07 12:25:00,28.37,28.38,28.26,28.28,13745.0,24.8394,24.8481,24.7431,24.7606,13745.0
2016-03-07 12:30:00,28.28,28.28,28.2,28.21,10939.0,24.7606,24.7606,24.6905,24.6993,10939.0
2016-03-07 12:35:00,28.21,28.21,27.86,27.87,52931.0,24.6993,24.6993,24.3929,24.4016,52931.0
2016-03-07 12:40:00,27.87,27.88,27.68,27.71,92451.0,24.4016,24.4104,24.2353,24.2615,92451.0
2016-03-07 12:45:00,27.7,27.75,27.59,27.68,41718.0,24.2528,24.2965,24.1565,24.2353,41718.0
2016-03-07 12:50:00,27.67,27.88,27.65,27.82,46190.0,24.2265,24.4104,24.209,24.3578,46190.0
2016-03-07 12:55:00,27.82,27.83,27.69,27.71,30652.0,24.3578,24.3666,24.244,24.2615,30652.0
2016-03-07 13:00:00,27.71,27.81,27.63,27.8,30615.0,24.2615,24.3491,24.1915,24.3403,30615.0
2016-03-07 13:05:00,27.8,27.84,27.62,27.65,27435.0,24.3403,24.3753,24.1827,24.209,27435.0
2016-03-07 13:10:00,27.65,27.77,27.62,27.63,39126.0,24.209,24.3141,24.1827,24.1915,39126.0
2016-03-07 13:15:00,27.62,27.79,27.56,27.78,35923.0,24.1827,24.3316,24.1302,24.3228,35923.0
2016-03-07 13:20:00,27.77,27.96,27.75,27.94,27045.0,24.3141,24.4804,24.2965,24.4629,27045.0
2016-03-07 13:25:00,27.95,28.02,27.88,28.0,45601.0,24.4717,24.5329,24.4104,24.5154,45601.0
2016-03-07 13:30:00,28.01,28.11,27.98,28.08,84232.0,24.5242,24.6117,24.4979,24.5855,84232.0
2016-03-07 13:35:00,28.08,28.09,27.96,27.99,36645.0,24.5855,24.5942,24.4804,24.5067,36645.0
2016-03-07 13:40:00,28.0,28.01,27.88,27.9,31111.0,24.5154,24.5242,24.4104,24.4279,31111.0
2016-03-07 13:45:00,27.87,28.08,27.86,28.08,29163.0,24.4016,24.5855,24.3929,24.5855,29163.0
2016-03-07 13:50:00,28.08,28.08,28.03,28.04,23243.0,24.5855,24.5855,24.5417,24.5505,23243.0
2016-03-07 13:55:00,28.05,28.05,27.91,27.99,17200.0,24.5592,24.5592,24.4366,24.5067,17200.0
2016-03-07 14:00:00,27.99,28.11,27.95,28.11,26139.0,24.5067,24.6117,24.4717,24.6117,26139.0
2016-03-07 14:05:00,28.1,28.17,28.08,28.16,41708.0,24.603,24.6643,24.5855,24.6555,41708.0
2016-03-07 14:10:00,28.17,28.22,28.14,28.14,27553.0,24.6643,24.7081,24.638,24.638,27553.0
2016-03-07 14:15:00,28.14,28.2,28.1,28.1,23936.0,24.638,24.6905,24.603,24.603,23936.0
2016-03-07 14:20:00,28.1,28.11,27.98,28.01,22784.0,24.603,24.6117,24.4979,24.5242,22784.0
2016-03-07 14:25:00,28.01,28.04,27.96,27.99,20732.0,24.5242,24.5505,24.4804,24.5067,20732.0
2016-03-07 14:30:00,27.99,28.01,27.91,27.92,25758.0,24.5067,24.5242,24.4366,24.4454,25758.0
2016-03-07 14:35:00,27.95,28.01,27.95,27.96,12334.0,24.4717,24.5242,24.4717,24.4804,12334.0
2016-03-07 14:40:00,27.96,28.04,27.96,28.02,23128.0,24.4804,24.5505,24.4804,24.5329,23128.0
2016-03-07 14:45:00,28.03,28.03,27.95,27.99,17188.0,24.5417,24.5417,24.4717,24.5067,17188.0
2016-03-07 14:50:00,27.99,28.02,27.96,27.98,18577.0,24.5067,24.5329,24.4804,24.4979,18577.0
2016-03-07 14:55:00,27.99,28.02,27.97,28.0,11125.0,24.5067,24.5329,24.4892,24.5154,11125.0
2016-03-07 15:00:00,27.99,27.99,27.89,27.93,29471.0,24.5067,24.5067,24.4191,24.4541,29471.0
2016-03-07 15:05:00,27.93,27.98,27.91,27.98,13508.0,24.4541,24.4979,24.4366,24.4979,13508.0
2016-03-07 15:10:00,27.98,28.01,27.96,27.99,20215.0,24.4979,24.5242,24.4804,24.5067,20215.0
2016-03-07 15:15:00,27.99,28.0,27.92,27.99,22763.0,24.5067,24.5154,24.4454,24.5067,22763.0
2016-03-07 15:20:00,27.99,28.07,27.99,28.05,21274.0,24.5067,24.5767,24.5067,24.5592,21274.0
2016-03-07 15:25:00,28.04,28.15,28.04,28.15,18883.0,24.5505,24.6468,24.5505,24.6468,18883.0
2016-03-07 15:30:00,28.14,28.17,28.1,28.13,22823.0,24.638,24.6643,24.603,24.6293,22823.0
2016-03-07 15:35:00,28.12,28.15,28.07,28.08,25850.0,24.6205,24.6468,24.5767,24.5855,25850.0
2016-03-07 15:40:00,28.06,28.12,28.05,28.05,23174.0,24.568,24.6205,24.5592,24.5592,23174.0
2016-03-07 15:45:00,28.06,28.13,28.06,28.12,23467.0,24.568,24.6293,24.568,24.6205,23467.0
2016-03-07 15:50:00,28.11,28.18,28.11,28.18,38706.0,24.6117,24.673,24.6117,24.673,38706.0
2016-03-07 15:55:00,28.17,28.41,28.17,28.33,411020.0,24.6643,24.8744,24.6643,24.8044,411020.0
2016-03-08 09:30:00,28.79,28.83,28.48,28.51,156414.0,25.2071,25.2421,24.9357,24.962,156414.0
2016-03-08 09:35:00,28.51,28.51,27.92,27.99,101133.0,24.962,24.962,24.4454,24.5067,101133.0
2016-03-08 09:40:00,27.98,28.05,27.5,27.72,97541.0,24.4979,24.5592,24.0777,24.2703,97541.0
2016-03-08 09:45:00,27.71,27.82,27.71,27.76,79494.0,24.2615,24.3578,24.2615,24.3053,79494.0
2016-03-08 09:50:00,27.76,27.76,27.39,27.49,71691.0,24.3053,24.3053,23.9813,24.0689,71691.0
2016-03-08 09:55:00,27.48,27.62,27.35,27.52,83550.0,24.0601,24.1827,23.9463,24.0952,83550.0
2016-03-08 10:00:00,27.51,27.62,27.46,27.54,47722.0,24.0864,24.1827,24.0426,24.1127,47722.0
2016-03-08 10:05:00,27.54,27.59,27.38,27.59,46532.0,24.1127,24.1565,23.9726,24.1565,46532.0
2016-03-08 10:10:00,27.6,27.63,27.46,27.46,44347.0,24.1652,24.1915,24.0426,24.0426,44347.0
2016-03-08 10:15:00,27.46,27.54,27.42,27.5,35337.0,24.0426,24.1127,24.0076,24.0777,35337.0
2016-03-08 10:20:00,27.49,27.58,27.42,27.58,72407.0,24.0689,24.1477,24.0076,24.1477,72407.0
2016-03-08 10:25:00,27.59,27.66,27.54,27.61,25844.0,24.1565,24.2177,24.1127,24.174,25844.0
2016-03-08 10:30:00,27.62,27.63,27.51,27.53,28650.0,24.1827,24.1915,24.0864,24.1039,28650.0
2016-03-08 10:35:00,27.53,27.54,27.44,27.48,18671.0,24.1039,24.1127,24.0251,24.0601,18671.0
2016-03-08 10:40:00,27.47,27.73,27.44,27.71,32069.0,24.0514,24.279,24.0251,24.2615,32069.0
2016-03-08 10:45:00,27.71,27.72,27.64,27.68,17367.0,24.2615,24.2703,24.2002,24.2353,17367.0
2016-03-08 10:50:00,27.69,27.72,27.61,27.63,23253.0,24.244,24.2703,24.174,24.1915,23253.0
2016-03-08 10:55:00,27.61,27.71,27.56,27.67,23687.0,24.174,24.2615,24.1302,24.2265,23687.0
2016-03-08 11:00:00,27.66,27.78,27.65,27.73,32369.0,24.2177,24.3228,24.209,24.279,32369.0
2016-03-08 11:05:00,27.72,27.77,27.69,27.72,22120.0,24.2703,24.3141,24.244,24.2703,22120.0
2016-03-08 11:10:00,27.72,27.73,27.58,27.59,61470.0,24.2703,24.279,24.1477,24.1565,61470.0
2016-03-08 11:15:00,27.6,27.62,27.55,27.57,20602.0,24.1652,24.1827,24.1214,24.1389,20602.0
2016-03-08 11:20:00,27.57,27.64,27.56,27.58,20114.0,24.1389,24.2002,24.1302,24.1477,20114.0
2016-03-08 11:25:00,27.57,27.61,27.57,27.58,28643.0,24.1389,24.174,24.1389,24.1477,28643.0
2016-03-08 11:30:00,27.58,27.63,27.52,27.52,32118.0,24.1477,24.1915,24.0952,24.0952,32118.0
2016-03-08 11:35:00,27.5,27.5,27.37,27.38,40386.0,24.0777,24.0777,23.9638,23.9726,40386.0
2016-03-08 11:40:00,27.37,27.37,27.2,27.24,52685.0,23.9638,23.9638,23.815,23.85,52685.0
2016-03-08 11:45:00,27.22,27.35,27.22,27.32,24759.0,23.8325,23.9463,23.8325,23.9201,24759.0
2016-03-08 11:50:00,27.32,27.35,27.25,27.25,14014.0,23.9201,23.9463,23.8588,23.8588,14014.0
2016-03-08 11:55:00,27.25,27.34,27.24,27.27,14992.0,23.8588,23.9376,23.85,23.8763,14992.0
2016-03-08 12:00:00,27.27,27.34,27.27,27.3,15160.0,23.8763,23.9376,23.8763,23.9025,15160.0
2016-03-08 12:05:00,27.31,27.38,27.31,27.38,18688.0,23.9113,23.9726,23.9113,23.9726,18688.0
2016-03-08 12:10:00,27.38,27.45,27.38,27.45,22030.0,23.9726,24.0339,23.9726,24.0339,22030.0
2016-03-08 12:15:00,27.45,27.45,27.31,27.33,11309.0,24.0339,24.0339,23.9113,23.9288,11309.0
2016-03-08 12:20:00,27.33,27.5,27.26,27.46,29126.0,23.9288,24.0777,23.8675,24.0426,29126.0
2016-03-08 12:25:00,27.46,27.57,27.44,27.57,9513.0,24.0426,24.1389,24.0251,24.1389,9513.0
2016-03-08 12:30:00,27.57,27.57,27.48,27.49,16510.0,24.1389,24.1389,24.0601,24.0689,16510.0
2016-03-08 12:35:00,27.49,27.58,27.47,27.56,9092.0,24.0689,24.1477,24.0514,24.1302,9092.0
2016-03-08 12:40:00,27.55,27.55,27.49,27.49,9705.0,24.1214,24.1214,24.0689,24.0689,9705.0
2016-03-08 12:45:00,27.48,27.49,27.45,27.48,11853.0,24.0601,24.0689,24.0339,24.0601,11853.0
2016-03-08 12:50:00,27.47,27.48,27.43,27.43,14788.0,24.0514,24.0601,24.0164,24.0164,14788.0
2016-03-08 12:55:00,27.43,27.5,27.42,27.47,13944.0,24.0164,24.0777,24.0076,24.0514,13944.0
2016-03-08 13:00:00,27.46,27.48,27.42,27.44,10826.0,24.0426,24.0601,24.0076,24.0251,10826.0
2016-03-08 13:05:00,27.44,27.44,27.32,27.32,22540.0,24.0251,24.0251,23.9201,23.9201,22540.0
2016-03-08 13:10:00,27.32,27.38,27.3,27.38,15838.0,23.9201,23.9726,23.9025,23.9726,15838.0
2016-03-08 13:15:00,27.37,27.37,27.26,27.29,23741.0,23.9638,23.9638,23.8675,23.8938,23741.0
2016-03-08 13:20:00,27.28,27.29,27.19,27.29,28473.0,23.885,23.8938,23.8062,23.8938,28473.0
2016-03-08 13:25:00,27.32,27.4,27.28,27.32,16850.0,23.9201,23.9901,23.885,23.9201,16850.0
2016-03-08 13:30:00,27.33,27.41,27.29,27.41,17609.0,23.9288,23.9989,23.8938,23.9989,17609.0
2016-03-08 13:35:00,27.42,27.42,27.35,27.4,15451.0,24.0076,24.0076,23.9463,23.9901,15451.0
2016-03-08 13:40:00,27.4,27.48,27.37,27.48,11826.0,23.9901,24.0601,23.9638,24.0601,11826.0
2016-03-08 13:45:00,27.5,27.59,27.47,27.58,17956.0,24.0777,24.1565,24.0514,24.1477,17956.0
2016-03-08 13:50:00,27.57,27.68,27.5,27.5,32488.0,24.1389,24.2353,24.0777,24.0777,32488.0
2016-03-08 13:55:00,27.5,27.58,27.46,27.47,25714.0,24.0777,24.1477,24.0426,24.0514,25714.0
2016-03-08 14:00:00,27.48,27.55,27.43,27.43,18590.0,24.0601,24.1214,24.0164,24.0164,18590.0
2016-03-08 14:05:00,27.41,27.41,27.28,27.34,15397.0,23.9989,23.9989,23.885,23.9376,15397.0
2016-03-08 14:10:00,27.35,27.36,27.31,27.33,8887.0,23.9463,23.9551,23.9113,23.9288,8887.0
2016-03-08 14:15:00,27.33,27.43,27.32,27.4,13131.0,23.9288,24.0164,23.9201,23.9901,13131.0
2016-03-08 14:20:00,27.41,27.48,27.41,27.48,15288.0,23.9989,24.0601,23.9989,24.0601,15288.0
2016-03-08 14:25:00,27.49,27.52,27.37,27.38,16008.0,24.0689,24.0952,23.9638,23.9726,16008.0
2016-03-08 14:30:00,27.37,27.42,27.33,27.38,19510.0,23.9638,24.0076,23.9288,23.9726,19510.0
2016-03-08 14:35:00,27.37,27.38,27.36,27.36,15742.0,23.9638,23.9726,23.9551,23.9551,15742.0
2016-03-08 14:40:00,27.36,27.43,27.36,27.39,20924.0,23.9551,24.0164,23.9551,23.9813,20924.0
2016-03-08 14:45:00,27.39,27.41,27.35,27.38,25703.0,23.9813,23.9989,23.9463,23.9726,25703.0
2016-03-08 14:50:00,27.38,27.48,27.37,27.45,15846.0,23.9726,24.0601,23.9638,24.0339,15846.0
2016-03-08 14:55:00,27.46,27.5,27.39,27.39,29805.0,24.0426,24.0777,23.9813,23.9813,29805.0
2016-03-08 15:00:00,27.39,27.4,27.33,27.35,27047.0,23.9813,23.9901,23.9288,23.9463,27047.0
2016-03-08 15:05:00,27.35,27.35,27.26,27.28,29594.0,23.9463,23.9463,23.8675,23.885,29594.0
2016-03-08 15:10:00,27.3,27.31,27.22,27.22,24012.0,23.9025,23.9113,23.8325,23.8325,24012.0
2016-03-08 15:15:00,27.22,27.26,27.17,27.22,34528.0,23.8325,23.8675,23.7887,23.8325,34528.0
2016-03-08 15:20:00,27.2,27.21,27.16,27.19,18767.0,23.815,23.8237,23.78,23.8062,18767.0
2016-03-08 15:25:00,27.19,27.28,27.15,27.23,26296.0,23.8062,23.885,23.7712,23.8413,26296.0
2016-03-08 15:30:00,27.23,27.35,27.23,27.27,37139.0,23.8413,23.9463,23.8413,23.8763,37139.0
2016-03-08 15:35:00,27.26,27.27,27.23,27.23,24763.0,23.8675,23.8763,23.8413,23.8413,24763.0
2016-03-08 15:40:00,27.22,27.25,27.19,27.21,36349.0,23.8325,23.8588,23.8062,23.8237,36349.0
2016-03-08 15:45:00,27.22,27.22,27.11,27.12,126093.0,23.8325,23.8325,23.7362,23.7449,126093.0
2016-03-08 15:50:00,27.12,27.16,27.07,27.11,129000.0,23.7449,23.78,23.7012,23.7362,129000.0
2016-03-08 15:55:00,27.1,27.12,26.99,27.01,626982.0,23.7274,23.7449,23.6311,23.6486,626982.0
2016-03-09 09:30:00,26.17,26.45,26.08,26.43,136144.0,22.9132,23.1583,22.8344,23.1408,136144.0
2016-03-09 09:35:00,26.41,26.65,26.21,26.21,62261.0,23.1233,23.3334,22.9482,22.9482,62261.0
2016-03-09 09:40:00,26.22,26.23,25.89,25.94,99165.0,22.957,22.9657,22.668,22.7118,99165.0
2016-03-09 09:45:00,25.94,26.06,25.88,25.9,72861.0,22.7118,22.8169,22.6593,22.6768,72861.0
2016-03-09 09:50:00,25.92,26.09,25.91,26.09,53914.0,22.6943,22.8431,22.6855,22.8431,53914.0
2016-03-09 09:55:00,26.1,26.29,26.08,26.09,50514.0,22.8519,23.0182,22.8344,22.8431,50514.0
2016-03-09 10:00:00,26.1,26.15,26.02,26.04,63934.0,22.8519,22.8957,22.7818,22.7994,63934.0
2016-03-09 10:05:00,26.04,26.08,25.97,26.05,40727.0,22.7994,22.8344,22.7381,22.8081,40727.0
2016-03-09 10:10:00,26.06,26.23,25.99,26.23,43331.0,22.8169,22.9657,22.7556,22.9657,43331.0
2016-03-09 10:15:00,26.25,26.36,26.24,26.31,43050.0,22.9832,23.0795,22.9745,23.0358,43050.0
2016-03-09 10:20:00,26.29,26.32,26.23,26.23,28356.0,23.0182,23.0445,22.9657,22.9657,28356.0
2016-03-09 10:25:00,26.22,26.3,26.14,26.29,30145.0,22.957,23.027,22.8869,23.0182,30145.0
2016-03-09 10:30:00,26.28,26.48,26.28,26.47,35744.0,23.0095,23.1846,23.0095,23.1758,35744.0
2016-03-09 10:35:00,26.48,26.76,26.43,26.65,37218.0,23.1846,23.4297,23.1408,23.3334,37218.0
2016-03-09 10:40:00,26.69,26.73,26.54,26.62,52996.0,23.3685,23.4035,23.2371,23.3072,52996.0
2016-03-09 10:45:00,26.63,26.65,26.58,26.62,12322.0,23.3159,23.3334,23.2721,23.3072,12322.0
2016-03-09 10:50:00,26.62,26.66,26.45,26.45,40912.0,23.3072,23.3422,23.1583,23.1583,40912.0
2016-03-09 10:55:00,26.45,26.65,26.42,26.58,27793.0,23.1583,23.3334,23.1321,23.2721,27793.0
2016-03-09 11:00:00,26.58,26.73,26.56,26.73,47646.0,23.2721,23.4035,23.2546,23.4035,47646.0
2016-03-09 11:05:00,26.72,26.96,26.7,26.91,69357.0,23.3947,23.6049,23.3772,23.5611,69357.0
2016-03-09 11:10:00,26.92,26.98,26.81,26.94,42785.0,23.5698,23.6224,23.4735,23.5873,42785.0
2016-03-09 11:15:00,26.94,26.99,26.78,26.79,35423.0,23.5873,23.6311,23.4473,23.456,35423.0
2016-03-09 11:20:00,26.79,26.92,26.78,26.91,29932.0,23.456,23.5698,23.4473,23.5611,29932.0
2016-03-09 11:25:00,26.93,26.96,26.86,26.86,23812.0,23.5786,23.6049,23.5173,23.5173,23812.0
2016-03-09 11:30:00,26.83,26.88,26.69,26.78,34054.0,23.491,23.5348,23.3685,23.4473,34054.0
2016-03-09 11:35:00,26.77,26.94,26.76,26.93,19711.0,23.4385,23.5873,23.4297,23.5786,19711.0
2016-03-09 11:40:00,26.93,26.93,26.81,26.86,9254.0,23.5786,23.5786,23.4735,23.5173,9254.0
2016-03-09 11:45:00,26.87,26.9,26.77,26.77,4912.0,23.5261,23.5523,23.4385,23.4385,4912.0
2016-03-09 11:50:00,26.77,26.88,26.77,26.84,9206.0,23.4385,23.5348,23.4385,23.4998,9206.0
2016-03-09 11:55:00,26.85,26.87,26.8,26.83,6904.0,23.5085,23.5261,23.4648,23.491,6904.0
2016-03-09 12:00:00,26.81,26.92,26.74,26.89,21900.0,23.4735,23.5698,23.4122,23.5436,21900.0
2016-03-09 12:05:00,26.89,26.89,26.85,26.88,8361.0,23.5436,23.5436,23.5085,23.5348,8361.0
2016-03-09 12:10:00,26.87,26.88,26.83,26.86,4006.0,23.5261,23.5348,23.491,23.5173,4006.0
2016-03-09 12:15:00,26.87,26.96,26.86,26.96,9849.0,23.5261,23.6049,23.5173,23.6049,9849.0
2016-03-09 12:20:00,26.94,26.97,26.93,26.94,9702.0,23.5873,23.6136,23.5786,23.5873,9702.0
2016-03-09 12:25:00,26.94,26.97,26.93,26.95,6908.0,23.5873,23.6136,23.5786,23.5961,6908.0
2016-03-09 12:30:00,26.95,27.12,26.94,27.12,26032.0,23.5961,23.7449,23.5873,23.7449,26032.0
2016-03-09 12:35:00,27.12,27.12,27.02,27.09,15460.0,23.7449,23.7449,23.6574,23.7187,15460.0
2016-03-09 12:40:00,27.09,27.09,26.97,27.0,10200.0,23.7187,23.7187,23.6136,23.6399,10200.0
2016-03-09 12:45:00,27.01,27.02,26.99,27.02,6215.0,23.6486,23.6574,23.6311,23.6574,6215.0
2016-03-09 12:50:00,27.02,27.02,26.97,27.0,8390.0,23.6574,23.6574,23.6136,23.6399,8390.0
2016-03-09 12:55:00,27.01,27.05,26.93,26.93,23531.0,23.6486,23.6837,23.5786,23.5786,23531.0
2016-03-09 13:00:00,26.95,26.98,26.89,26.94,13203.0,23.5961,23.6224,23.5436,23.5873,13203.0
2016-03-09 13:05:00,26.95,27.08,26.95,27.07,10072.0,23.5961,23.7099,23.5961,23.7012,10072.0
2016-03-09 13:10:00,27.09,27.14,27.06,27.14,6936.0,23.7187,23.7625,23.6924,23.7625,6936.0
2016-03-09 13:15:00,27.16,27.21,27.12,27.12,14828.0,23.78,23.8237,23.7449,23.7449,14828.0
2016-03-09 13:20:00,27.12,27.19,27.08,27.19,22457.0,23.7449,23.8062,23.7099,23.8062,22457.0
2016-03-09 13:25:00,27.19,27.19,27.1,27.11,34295.0,23.8062,23.8062,23.7274,23.7362,34295.0
2016-03-09 13:30:00,27.13,27.19,27.12,27.19,16305.0,23.7537,23.8062,23.7449,23.8062,16305.0
2016-03-09 13:35:00,27.18,27.18,27.1,27.16,5249.0,23.7975,23.7975,23.7274,23.78,5249.0
2016-03-09 13:40:00,27.16,27.16,27.1,27.11,4515.0,23.78,23.78,23.7274,23.7362,4515.0
2016-03-09 13:45:00,27.11,27.2,27.11,27.19,10598.0,23.7362,23.815,23.7362,23.8062,10598.0
2016-03-09 13:50:00,27.18,27.23,27.17,27.2,11309.0,23.7975,23.8413,23.7887,23.815,11309.0
2016-03-09 13:55:00,27.22,27.22,27.13,27.13,12657.0,23.8325,23.8325,23.7537,23.7537,12657.0
2016-03-09 14:00:00,27.12,27.14,27.04,27.05,21384.0,23.7449,23.7625,23.6749,23.6837,21384.0
2016-03-09 14:05:00,27.04,27.09,27.01,27.01,8512.0,23.6749,23.7187,23.6486,23.6486,8512.0
2016-03-09 14:10:00,27.0,27.04,26.98,27.01,12069.0,23.6399,23.6749,23.6224,23.6486,12069.0
2016-03-09 14:15:00,27.01,27.02,26.94,26.99,10730.0,23.6486,23.6574,23.5873,23.6311,10730.0
2016-03-09 14:20:00,26.98,27.07,26.98,27.04,10201.0,23.6224,23.7012,23.6224,23.6749,10201.0
2016-03-09 14:25:00,27.06,27.08,27.04,27.07,12026.0,23.6924,23.7099,23.6749,23.7012,12026.0
2016-03-09 14:30:00,27.06,27.06,27.03,27.05,13488.0,23.6924,23.6924,23.6661,23.6837,13488.0
2016-03-09 14:35:00,27.05,27.05,27.04,27.05,6421.0,23.6837,23.6837,23.6749,23.6837,6421.0
2016-03-09 14:40:00,27.05,27.06,27.03,27.06,7457.0,23.6837,23.6924,23.6661,23.6924,7457.0
2016-03-09 14:45:00,27.07,27.13,27.06,27.09,12006.0,23.7012,23.7537,23.6924,23.7187,12006.0
2016-03-09 14:50:00,27.1,27.1,27.06,27.08,13106.0,23.7274,23.7274,23.6924,23.7099,13106.0
2016-03-09 14:55:00,27.08,27.08,27.02,27.05,13682.0,23.7099,23.7099,23.6574,23.6837,13682.0
2016-03-09 15:00:00,27.05,27.06,26.98,27.02,11883.0,23.6837,23.6924,23.6224,23.6574,11883.0
2016-03-09 15:05:00,27.0,27.08,27.0,27.08,6308.0,23.6399,23.7099,23.6399,23.7099,6308.0
2016-03-09 15:10:00,27.08,27.12,27.05,27.12,12200.0,23.7099,23.7449,23.6837,23.7449,12200.0
2016-03-09 15:15:00,27.13,27.16,27.11,27.11,8458.0,23.7537,23.78,23.7362,23.7362,8458.0
2016-03-09 15:20:00,27.1,27.12,27.08,27.08,5235.0,23.7274,23.7449,23.7099,23.7099,5235.0
2016-03-09 15:25:00,27.1,27.14,27.09,27.14,13683.0,23.7274,23.7625,23.7187,23.7625,13683.0
2016-03-09 15:30:00,27.14,27.14,27.08,27.09,16261.0,23.7625,23.7625,23.7099,23.7187,16261.0
2016-03-09 15:35:00,27.09,27.1,27.05,27.07,8038.0,23.7187,23.7274,23.6837,23.7012,8038.0
2016-03-09 15:40:00,27.08,27.1,26.98,27.05,17923.0,23.7099,23.7274,23.6224,23.6837,17923.0
2016-03-09 15:45:00,27.05,27.05,26.95,26.96,36247.0,23.6837,23.6837,23.5961,23.6049,36247.0
2016-03-09 15:50:00,26.94,26.99,26.89,26.97,47499.0,23.5873,23.6311,23.5436,23.6136,47499.0
2016-03-09 15:55:00,26.97,26.98,26.86,26.92,166679.0,23.6136,23.6224,23.5173,23.5698,166679.0
2016-03-10 09:30:00,27.4,27.59,27.35,27.53,190590.0,23.9901,24.1565,23.9463,24.1039,190590.0
2016-03-10 09:35:00,27.53,27.71,27.43,27.45,195349.0,24.1039,24.2615,24.0164,24.0339,195349.0
2016-03-10 09:40:00,27.45,27.61,27.39,27.58,106732.0,24.0339,24.174,23.9813,24.1477,106732.0
2016-03-10 09:45:00,27.59,27.77,27.55,27.74,123445.0,24.1565,24.3141,24.1214,24.2878,123445.0
2016-03-10 09:50:00,27.73,27.88,27.73,27.8,77204.0,24.279,24.4104,24.279,24.3403,77204.0
2016-03-10 09:55:00,27.79,27.81,27.51,27.59,81314.0,24.3316,24.3491,24.0864,24.1565,81314.0
2016-03-10 10:00:00,27.59,27.78,27.58,27.76,64545.0,24.1565,24.3228,24.1477,24.3053,64545.0
2016-03-10 10:05:00,27.76,27.84,27.7,27.76,36302.0,24.3053,24.3753,24.2528,24.3053,36302.0
2016-03-10 10:10:00,27.76,27.76,27.49,27.58,47183.0,24.3053,24.3053,24.0689,24.1477,47183.0
2016-03-10 10:15:00,27.58,27.72,27.56,27.66,21396.0,24.1477,24.2703,24.1302,24.2177,21396.0
2016-03-10 10:20:00,27.68,27.78,27.66,27.75,31623.0,24.2353,24.3228,24.2177,24.2965,31623.0
2016-03-10 10:25:00,27.75,27.75,27.6,27.6,16415.0,24.2965,24.2965,24.1652,24.1652,16415.0
2016-03-10 10:30:00,27.62,27.73,27.6,27.62,25600.0,24.1827,24.279,24.1652,24.1827,25600.0
2016-03-10 10:35:00,27.61,27.62,27.48,27.49,14087.0,24.174,24.1827,24.0601,24.0689,14087.0
2016-03-10 10:40:00,27.5,27.54,27.4,27.42,25482.0,24.0777,24.1127,23.9901,24.0076,25482.0
2016-03-10 10:45:00,27.4,27.53,27.4,27.52,12706.0,23.9901,24.1039,23.9901,24.0952,12706.0
2016-03-10 10:50:00,27.52,27.53,27.42,27.44,13168.0,24.0952,24.1039,24.0076,24.0251,13168.0
2016-03-10 10:55:00,27.45,27.59,27.45,27.59,23149.0,24.0339,24.1565,24.0339,24.1565,23149.0
2016-03-10 11:00:00,27.57,27.58,27.5,27.55,18882.0,24.1389,24.1477,24.0777,24.1214,18882.0
2016-03-10 11:05:00,27.56,27.56,27.36,27.36,28942.0,24.1302,24.1302,23.9551,23.9551,28942.0
2016-03-10 11:10:00,27.36,27.48,27.34,27.48,15957.0,23.9551,24.0601,23.9376,24.0601,15957.0
2016-03-10 11:15:00,27.47,27.53,27.46,27.52,12059.0,24.0514,24.1039,24.0426,24.0952,12059.0
2016-03-10 11:20:00,27.51,27.52,27.44,27.52,13901.0,24.0864,24.0952,24.0251,24.0952,13901.0
2016-03-10 11:25:00,27.52,27.53,27.34,27.4,15905.0,24.0952,24.1039,23.9376,23.9901,15905.0
2016-03-10 11:30:00,27.41,27.47,27.38,27.46,12689.0,23.9989,24.0514,23.9726,24.0426,12689.0
2016-03-10 11:35:00,27.47,27.56,27.45,27.56,25016.0,24.0514,24.1302,24.0339,24.1302,25016.0
2016-03-10 11:40:00,27.56,27.64,27.56,27.64,14153.0,24.1302,24.2002,24.1302,24.2002,14153.0
2016-03-10 11:45:00,27.65,27.74,27.63,27.71,22955.0,24.209,24.2878,24.1915,24.2615,22955.0
2016-03-10 11:50:00,27.69,27.71,27.65,27.71,28112.0,24.244,24.2615,24.209,24.2615,28112.0
2016-03-10 11:55:00,27.7,27.85,27.69,27.84,36339.0,24.2528,24.3841,24.244,24.3753,36339.0
2016-03-10 12:00:00,27.85,27.85,27.76,27.77,33743.0,24.3841,24.3841,24.3053,24.3141,33743.0
2016-03-10 12:05:00,27.78,27.81,27.76,27.78,8838.0,24.3228,24.3491,24.3053,24.3228,8838.0
2016-03-10 12:10:00,27.79,27.81,27.76,27.79,7011.0,24.3316,24.3491,24.3053,24.3316,7011.0
2016-03-10 12:15:00,27.78,27.87,27.77,27.85,12424.0,24.3228,24.4016,24.3141,24.3841,12424.0
2016-03-10 12:20:00,27.85,27.93,27.85,27.91,27718.0,24.3841,24.4541,24.3841,24.4366,27718.0
2016-03-10 12:25:00,27.91,27.91,27.84,27.86,14803.0,24.4366,24.4366,24.3753,24.3929,14803.0
2016-03-10 12:30:00,27.85,27.95,27.84,27.93,16167.0,24.3841,24.4717,24.3753,24.4541,16167.0
2016-03-10 12:35:00,27.94,28.0,27.94,27.99,22242.0,24.4629,24.5154,24.4629,24.5067,22242.0
2016-03-10 12:40:00,28.0,28.03,27.94,27.97,18693.0,24.5154,24.5417,24.4629,24.4892,18693.0
2016-03-10 12:45:00,27.96,27.96,27.82,27.9,15812.0,24.4804,24.4804,24.3578,24.4279,15812.0
2016-03-10 12:50:00,27.89,27.94,27.87,27.92,10871.0,24.4191,24.4629,24.4016,24.4454,10871.0
2016-03-10 12:55:00,27.92,27.93,27.85,27.88,14370.0,24.4454,24.4541,24.3841,24.4104,14370.0
2016-03-10 13:00:00,27.89,27.89,27.83,27.88,9400.0,24.4191,24.4191,24.3666,24.4104,9400.0
2016-03-10 13:05:00,27.89,27.96,27.89,27.91,22792.0,24.4191,24.4804,24.4191,24.4366,22792.0
2016-03-10 13:10:00,27.92,27.97,27.92,27.95,17588.0,24.4454,24.4892,24.4454,24.4717,17588.0
2016-03-10 13:15:00,27.94,27.96,27.88,27.96,14273.0,24.4629,24.4804,24.4104,24.4804,14273.0
2016-03-10 13:20:00,27.96,28.0,27.96,27.98,14765.0,24.4804,24.5154,24.4804,24.4979,14765.0
2016-03-10 13:25:00,27.97,28.02,27.97,28.01,19356.0,24.4892,24.5329,24.4892,24.5242,19356.0
2016-03-10 13:30:00,28.01,28.08,28.01,28.08,12791.0,24.5242,24.5855,24.5242,24.5855,12791.0
2016-03-10 13:35:00,28.07,28.12,28.07,28.11,15751.0,24.5767,24.6205,24.5767,24.6117,15751.0
2016-03-10 13:40:00,28.11,28.11,28.04,28.06,12791.0,24.6117,24.6117,24.5505,24.568,12791.0
2016-03-10 13:45:00,28.09,28.1,28.05,28.07,10400.0,24.5942,24.603,24.5592,24.5767,10400.0
2016-03-10 13:50:00,28.07,28.07,27.96,27.96,19143.0,24.5767,24.5767,24.4804,24.4804,19143.0
2016-03-10 13:55:00,27.96,27.96,27.79,27.81,27417.0,24.4804,24.4804,24.3316,24.3491,27417.0
2016-03-10 14:00:00,27.82,27.86,27.78,27.86,10743.0,24.3578,24.3929,24.3228,24.3929,10743.0
2016-03-10 14:05:00,27.87,27.92,27.86,27.87,8473.0,24.4016,24.4454,24.3929,24.4016,8473.0
2016-03-10 14:10:00,27.87,27.94,27.86,27.93,7114.0,24.4016,24.4629,24.3929,24.4541,7114.0
2016-03-10 14:15:00,27.93,28.02,27.93,27.99,11361.0,24.4541,24.5329,24.4541,24.5067,11361.0
2016-03-10 14:20:00,28.0,28.02,27.99,28.0,7286.0,24.5154,24.5329,24.5067,24.5154,7286.0
2016-03-10 14:25:00,28.0,28.01,27.93,27.93,8898.0,24.5154,24.5242,24.4541,24.4541,8898.0
2016-03-10 14:30:00,27.91,27.91,27.87,27.87,12561.0,24.4366,24.4366,24.4016,24.4016,12561.0
2016-03-10 14:35:00,27.87,27.9,27.83,27.9,8785.0,24.4016,24.4279,24.3666,24.4279,8785.0
2016-03-10 14:40:00,27.89,27.94,27.72,27.74,19789.0,24.4191,24.4629,24.2703,24.2878,19789.0
2016-03-10 14:45:00,27.74,27.77,27.52,27.54,24868.0,24.2878,24.3141,24.0952,24.1127,24868.0
2016-03-10 14:50:00,27.55,27.57,27.51,27.52,12246.0,24.1214,24.1389,24.0864,24.0952,12246.0
2016-03-10 14:55:00,27.52,27.61,27.52,27.56,18233.0,24.0952,24.174,24.0952,24.1302,18233.0
2016-03-10 15:00:00,27.54,27.6,27.45,27.6,17396.0,24.1127,24.1652,24.0339,24.1652,17396.0
2016-03-10 15:05:00,27.61,27.72,27.61,27.62,10247.0,24.174,24.2703,24.174,24.1827,10247.0
2016-03-10 15:10:00,27.63,27.69,27.6,27.6,60548.0,24.1915,24.244,24.1652,24.1652,60548.0
2016-03-10 15:15:00,27.63,27.68,27.58,27.65,13901.0,24.1915,24.2353,24.1477,24.209,13901.0
2016-03-10 15:20:00,27.66,27.74,27.66,27.7,9634.0,24.2177,24.2878,24.2177,24.2528,9634.0
2016-03-10 15:25:00,27.7,27.7,27.6,27.64,10228.0,24.2528,24.2528,24.1652,24.2002,10228.0
2016-03-10 15:30:00,27.63,27.63,27.57,27.57,36755.0,24.1915,24.1915,24.1389,24.1389,36755.0
2016-03-10 15:35:00,27.57,27.7,27.54,27.67,29335.0,24.1389,24.2528,24.1127,24.2265,29335.0
2016-03-10 15:40:00,27.69,27.89,27.69,27.89,48223.0,24.244,24.4191,24.244,24.4191,48223.0
2016-03-10 15:45:00,27.88,27.88,27.8,27.84,26340.0,24.4104,24.4104,24.3403,24.3753,26340.0
2016-03-10 15:50:00,27.84,27.91,27.82,27.9,95918.0,24.3753,24.4366,24.3578,24.4279,95918.0
2016-03-10 15:55:00,27.91,28.04,27.91,28.02,309503.0,24.4366,24.5505,24.4366,24.5329,309503.0
2016-03-11 09:30:00,27.84,28.05,27.8,28.05,126072.0,24.3753,24.5592,24.3403,24.5592,126072.0
2016-03-11 09:35:00,28.07,28.2,27.91,27.97,75847.0,24.5767,24.6905,24.4366,24.4892,75847.0
2016-03-11 09:40:00,27.98,28.09,27.92,28.09,27161.0,24.4979,24.5942,24.4454,24.5942,27161.0
2016-03-11 09:45:00,28.1,28.15,28.0,28.13,30653.0,24.603,24.6468,24.5154,24.6293,30653.0
2016-03-11 09:50:00,28.13,28.14,28.07,28.09,17856.0,24.6293,24.638,24.5767,24.5942,17856.0
2016-03-11 09:55:00,28.09,28.14,27.89,27.89,33732.0,24.5942,24.638,24.4191,24.4191,33732.0
2016-03-11 10:00:00,27.9,27.99,27.83,27.99,26008.0,24.4279,24.5067,24.3666,24.5067,26008.0
2016-03-11 10:05:00,27.98,28.07,27.96,28.06,44711.0,24.4979,24.5767,24.4804,24.568,44711.0
2016-03-11 10:10:00,28.07,28.07,27.9,27.91,12672.0,24.5767,24.5767,24.4279,24.4366,12672.0
2016-03-11 10:15:00,27.88,28.0,27.82,27.87,49187.0,24.4104,24.5154,24.3578,24.4016,49187.0
2016-03-11 10:20:00,27.83,27.83,27.55,27.55,78995.0,24.3666,24.3666,24.1214,24.1214,78995.0
2016-03-11 10:25:00,27.54,27.67,27.51,27.64,59225.0,24.1127,24.2265,24.0864,24.2002,59225.0
2016-03-11 10:30:00,27.64,27.74,27.61,27.63,27420.0,24.2002,24.2878,24.174,24.1915,27420.0
2016-03-11 10:35:00,27.64,27.66,27.56,27.58,20225.0,24.2002,24.2177,24.1302,24.1477,20225.0
2016-03-11 10:40:00,27.59,27.7,27.57,27.59,24710.0,24.1565,24.2528,24.1389,24.1565,24710.0
2016-03-11 10:45:00,27.58,27.59,27.52,27.53,24228.0,24.1477,24.1565,24.0952,24.1039,24228.0
2016-03-11 10:50:00,27.52,27.52,27.4,27.43,38001.0,24.0952,24.0952,23.9901,24.0164,38001.0
2016-03-11 10:55:00,27.43,27.57,27.43,27.47,23151.0,24.0164,24.1389,24.0164,24.0514,23151.0
2016-03-11 11:00:00,27.46,27.46,27.34,27.37,28594.0,24.0426,24.0426,23.9376,23.9638,28594.0
2016-03-11 11:05:00,27.35,27.39,27.25,27.25,34380.0,23.9463,23.9813,23.8588,23.8588,34380.0
2016-03-11 11:10:00,27.24,27.33,27.23,27.31,23328.0,23.85,23.9288,23.8413,23.9113,23328.0
2016-03-11 11:15:00,27.31,27.46,27.29,27.45,20635.0,23.9113,24.0426,23.8938,24.0339,20635.0
2016-03-11 11:20:00,27.45,27.53,27.42,27.51,16437.0,24.0339,24.1039,24.0076,24.0864,16437.0
2016-03-11 11:25:00,27.51,27.53,27.44,27.51,15903.0,24.0864,24.1039,24.0251,24.0864,15903.0
2016-03-11 11:30:00,27.5,27.66,27.49,27.61,40378.0,24.0777,24.2177,24.0689,24.174,40378.0
2016-03-11 11:35:00,27.61,27.62,27.53,27.59,15942.0,24.174,24.1827,24.1039,24.1565,15942.0
2016-03-11 11:40:00,27.59,27.59,27.41,27.42,18531.0,24.1565,24.1565,23.9989,24.0076,18531.0
2016-03-11 11:45:00,27.42,27.52,27.42,27.47,25942.0,24.0076,24.0952,24.0076,24.0514,25942.0
2016-03-11 11:50:00,27.47,27.55,27.47,27.47,24959.0,24.0514,24.1214,24.0514,24.0514,24959.0
2016-03-11 11:55:00,27.48,27.52,27.44,27.44,38554.0,24.0601,24.0952,24.0251,24.0251,38554.0
2016-03-11 12:00:00,27.46,27.46,27.38,27.41,11142.0,24.0426,24.0426,23.9726,23.9989,11142.0
2016-03-11 12:05:00,27.4,27.42,27.34,27.37,7112.0,23.9901,24.0076,23.9376,23.9638,7112.0
2016-03-11 12:10:00,27.37,27.42,27.35,27.39,18294.0,23.9638,24.0076,23.9463,23.9813,18294.0
2016-03-11 12:15:00,27.39,27.47,27.34,27.47,36987.0,23.9813,24.0514,23.9376,24.0514,36987.0
2016-03-11 12:20:00,27.46,27.47,27.4,27.42,24601.0,24.0426,24.0514,23.9901,24.0076,24601.0
2016-03-11 12:25:00,27.42,27.42,27.38,27.38,18984.0,24.0076,24.0076,23.9726,23.9726,18984.0
2016-03-11 12:30:00,27.39,27.39,27.35,27.39,21341.0,23.9813,23.9813,23.9463,23.9813,21341.0
2016-03-11 12:35:00,27.4,27.4,27.33,27.34,25898.0,23.9901,23.9901,23.9288,23.9376,25898.0
2016-03-11 12:40:00,27.34,27.4,27.33,27.39,9700.0,23.9376,23.9901,23.9288,23.9813,9700.0
2016-03-11 12:45:00,27.41,27.45,27.4,27.44,14704.0,23.9989,24.0339,23.9901,24.0251,14704.0
2016-03-11 12:50:00,27.43,27.43,27.39,27.43,10002.0,24.0164,24.0164,23.9813,24.0164,10002.0
2016-03-11 12:55:00,27.42,27.54,27.4,27.51,8553.0,24.0076,24.1127,23.9901,24.0864,8553.0
2016-03-11 13:00:00,27.52,27.53,27.46,27.48,5999.0,24.0952,24.1039,24.0426,24.0601,5999.0
2016-03-11 13:05:00,27.48,27.49,27.42,27.45,19309.0,24.0601,24.0689,24.0076,24.0339,19309.0
2016-03-11 13:10:00,27.45,27.46,27.44,27.45,8090.0,24.0339,24.0426,24.0251,24.0339,8090.0
2016-03-11 13:15:00,27.44,27.46,27.42,27.42,13089.0,24.0251,24.0426,24.0076,24.0076,13089.0
2016-03-11 13:20:00,27.43,27.45,27.42,27.44,9787.0,24.0164,24.0339,24.0076,24.0251,9787.0
2016-03-11 13:25:00,27.44,27.46,27.41,27.41,8886.0,24.0251,24.0426,23.9989,23.9989,8886.0
2016-03-11 13:30:00,27.42,27.43,27.39,27.41,8939.0,24.0076,24.0164,23.9813,23.9989,8939.0
2016-03-11 13:35:00,27.41,27.41,27.39,27.39,11517.0,23.9989,23.9989,23.9813,23.9813,11517.0
2016-03-11 13:40:00,27.4,27.42,27.37,27.37,9299.0,23.9901,24.0076,23.9638,23.9638,9299.0
2016-03-11 13:45:00,27.37,27.43,27.37,27.43,7571.0,23.9638,24.0164,23.9638,24.0164,7571.0
2016-03-11 13:50:00,27.43,27.43,27.36,27.36,34409.0,24.0164,24.0164,23.9551,23.9551,34409.0
2016-03-11 13:55:00,27.35,27.38,27.35,27.36,9502.0,23.9463,23.9726,23.9463,23.9551,9502.0
2016-03-11 14:00:00,27.37,27.41,27.37,27.4,5658.0,23.9638,23.9989,23.9638,23.9901,5658.0
2016-03-11 14:05:00,27.4,27.43,27.4,27.43,9238.0,23.9901,24.0164,23.9901,24.0164,9238.0
2016-03-11 14:10:00,27.44,27.48,27.42,27.48,14297.0,24.0251,24.0601,24.0076,24.0601,14297.0
2016-03-11 14:15:00,27.47,27.49,27.43,27.43,5259.0,24.0514,24.0689,24.0164,24.0164,5259.0
2016-03-11 14:20:00,27.43,27.5,27.43,27.5,13231.0,24.0164,24.0777,24.0164,24.0777,13231.0
2016-03-11 14:25:00,27.48,27.49,27.44,27.44,20893.0,24.0601,24.0689,24.0251,24.0251,20893.0
2016-03-11 14:30:00,27.44,27.45,27.42,27.45,7877.0,24.0251,24.0339,24.0076,24.0339,7877.0
2016-03-11 14:35:00,27.45,27.45,27.4,27.41,14334.0,24.0339,24.0339,23.9901,23.9989,14334.0
2016-03-11 14:40:00,27.41,27.44,27.41,27.43,5334.0,23.9989,24.0251,23.9989,24.0164,5334.0
2016-03-11 14:45:00,27.43,27.43,27.42,27.42,2400.0,24.0164,24.0164,24.0076,24.0076,2400.0
2016-03-11 14:50:00,27.42,27.42,27.39,27.4,6140.0,24.0076,24.0076,23.9813,23.9901,6140.0
2016-03-11 14:55:00,27.4,27.4,27.34,27.35,8236.0,23.9901,23.9901,23.9376,23.9463,8236.0
2016-03-11 15:00:00,27.35,27.4,27.34,27.39,14475.0,23.9463,23.9901,23.9376,23.9813,14475.0
2016-03-11 15:05:00,27.4,27.4,27.29,27.29,39606.0,23.9901,23.9901,23.8938,23.8938,39606.0
2016-03-11 15:10:00,27.3,27.32,27.25,27.25,12889.0,23.9025,23.9201,23.8588,23.8588,12889.0
2016-03-11 15:15:00,27.25,27.25,27.2,27.23,21070.0,23.8588,23.8588,23.815,23.8413,21070.0
2016-03-11 15:20:00,27.24,27.33,27.2,27.23,34110.0,23.85,23.9288,23.815,23.8413,34110.0
2016-03-11 15:25:00,27.23,27.24,27.16,27.18,54912.0,23.8413,23.85,23.78,23.7975,54912.0
2016-03-11 15:30:00,27.18,27.24,27.18,27.22,29835.0,23.7975,23.85,23.7975,23.8325,29835.0
2016-03-11 15:35:00,27.21,27.21,27.14,27.16,57360.0,23.8237,23.8237,23.7625,23.78,57360.0
2016-03-11 15:40:00,27.17,27.2,27.13,27.13,22212.0,23.7887,23.815,23.7537,23.7537,22212.0
2016-03-11 15:45:00,27.13,27.19,27.1,27.15,70886.0,23.7537,23.8062,23.7274,23.7712,70886.0
2016-03-11 15:50:00,27.13,27.15,27.04,27.05,125621.0,23.7537,23.7712,23.6749,23.6837,125621.0
2016-03-11 15:55:00,27.05,27.17,27.03,27.13,391299.0,23.6837,23.7887,23.6661,23.7537,391299.0
2016-03-14 09:30:00,27.3,27.33,27.16,27.33,103429.0,23.9025,23.9288,23.78,23.9288,103429.0
2016-03-14 09:35:00,27.33,27.4,27.01,27.06,65887.0,23.9288,23.9901,23.6486,23.6924,65887.0
2016-03-14 09:40:00,27.06,27.09,26.92,26.94,77130.0,23.6924,23.7187,23.5698,23.5873,77130.0
2016-03-14 09:45:00,26.93,26.96,26.75,26.8,64497.0,23.5786,23.6049,23.421,23.4648,64497.0
2016-03-14 09:50:00,26.78,26.8,26.49,26.49,72825.0,23.4473,23.4648,23.1934,23.1934,72825.0
2016-03-14 09:55:00,26.49,26.68,26.46,26.63,18587.0,23.1934,23.3597,23.1671,23.3159,18587.0
2016-03-14 10:00:00,26.61,26.64,26.51,26.56,30362.0,23.2984,23.3247,23.2109,23.2546,30362.0
2016-03-14 10:05:00,26.56,26.83,26.5,26.83,15974.0,23.2546,23.491,23.2021,23.491,15974.0
2016-03-14 10:10:00,26.81,26.88,26.74,26.87,17219.0,23.4735,23.5348,23.4122,23.5261,17219.0
2016-03-14 10:15:00,26.87,26.88,26.75,26.76,14631.0,23.5261,23.5348,23.421,23.4297,14631.0
2016-03-14 10:20:00,26.76,26.8,26.71,26.72,15773.0,23.4297,23.4648,23.386,23.3947,15773.0
2016-03-14 10:25:00,26.74,26.91,26.74,26.89,19369.0,23.4122,23.5611,23.4122,23.5436,19369.0
2016-03-14 10:30:00,26.89,26.99,26.86,26.92,16884.0,23.5436,23.6311,23.5173,23.5698,16884.0
2016-03-14 10:35:00,26.94,26.98,26.88,26.9,10465.0,23.5873,23.6224,23.5348,23.5523,10465.0
2016-03-14 10:40:00,26.92,27.01,26.9,26.96,7544.0,23.5698,23.6486,23.5523,23.6049,7544.0
2016-03-14 10:45:00,26.97,27.01,26.89,26.91,20064.0,23.6136,23.6486,23.5436,23.5611,20064.0
2016-03-14 10:50:00,26.9,26.9,26.72,26.77,10462.0,23.5523,23.5523,23.3947,23.4385,10462.0
2016-03-14 10:55:00,26.76,26.8,26.64,26.65,16092.0,23.4297,23.4648,23.3247,23.3334,16092.0
2016-03-14 11:00:00,26.66,26.7,26.6,26.6,21569.0,23.3422,23.3772,23.2897,23.2897,21569.0
2016-03-14 11:05:00,26.61,26.7,26.61,26.64,12553.0,23.2984,23.3772,23.2984,23.3247,12553.0
2016-03-14 11:10:00,26.63,26.68,26.55,26.56,14438.0,23.3159,23.3597,23.2459,23.2546,14438.0
2016-03-14 11:15:00,26.55,26.68,26.55,26.64,15073.0,23.2459,23.3597,23.2459,23.3247,15073.0
2016-03-14 11:20:00,26.64,26.64,26.58,26.62,14663.0,23.3247,23.3247,23.2721,23.3072,14663.0
2016-03-14 11:25:00,26.62,26.64,26.56,26.57,33018.0,23.3072,23.3247,23.2546,23.2634,33018.0
2016-03-14 11:30:00,26.56,26.56,26.48,26.49,31651.0,23.2546,23.2546,23.1846,23.1934,31651.0
2016-03-14 11:35:00,26.49,26.5,26.44,26.45,27334.0,23.1934,23.2021,23.1496,23.1583,27334.0
2016-03-14 11:40:00,26.46,26.47,26.4,26.41,20927.0,23.1671,23.1758,23.1146,23.1233,20927.0
2016-03-14 11:45:00,26.41,26.41,26.34,26.36,18924.0,23.1233,23.1233,23.062,23.0795,18924.0
2016-03-14 11:50:00,26.36,26.4,26.35,26.37,22555.0,23.0795,23.1146,23.0708,23.0883,22555.0
2016-03-14 11:55:00,26.36,26.39,26.33,26.36,24159.0,23.0795,23.1058,23.0533,23.0795,24159.0
2016-03-14 12:00:00,26.36,26.47,26.29,26.3,46936.0,23.0795,23.1758,23.0182,23.027,46936.0
2016-03-14 12:05:00,26.3,26.36,26.3,26.35,22396.0,23.027,23.0795,23.027,23.0708,22396.0
2016-03-14 12:10:00,26.35,26.36,26.29,26.29,26435.0,23.0708,23.0795,23.0182,23.0182,26435.0
2016-03-14 12:15:00,26.29,26.29,26.22,26.22,27459.0,23.0182,23.0182,22.957,22.957,27459.0
2016-03-14 12:20:00,26.22,26.23,26.17,26.17,16572.0,22.957,22.9657,22.9132,22.9132,16572.0
2016-03-14 12:25:00,26.17,26.29,26.17,26.22,18671.0,22.9132,23.0182,22.9132,22.957,18671.0
2016-03-14 12:30:00,26.23,26.29,26.22,26.25,11588.0,22.9657,23.0182,22.957,22.9832,11588.0
2016-03-14 12:35:00,26.24,26.32,26.23,26.29,7031.0,22.9745,23.0445,22.9657,23.0182,7031.0
2016-03-14 12:40:00,26.28,26.34,26.26,26.33,7300.0,23.0095,23.062,22.992,23.0533,7300.0
2016-03-14 12:45:00,26.33,26.47,26.31,26.47,11749.0,23.0533,23.1758,23.0358,23.1758,11749.0
2016-03-14 12:50:00,26.48,26.54,26.48,26.51,9438.0,23.1846,23.2371,23.1846,23.2109,9438.0
2016-03-14 12:55:00,26.5,26.53,26.46,26.53,10460.0,23.2021,23.2284,23.1671,23.2284,10460.0
2016-03-14 13:00:00,26.52,26.53,26.47,26.48,6794.0,23.2196,23.2284,23.1758,23.1846,6794.0
2016-03-14 13:05:00,26.48,26.5,26.44,26.44,5300.0,23.1846,23.2021,23.1496,23.1496,5300.0
2016-03-14 13:10:00,26.45,26.47,26.36,26.38,13272.0,23.1583,23.1758,23.0795,23.097,13272.0
2016-03-14 13:15:00,26.38,26.42,26.36,26.41,8425.0,23.097,23.1321,23.0795,23.1233,8425.0
2016-03-14 13:20:00,26.42,26.55,26.42,26.55,10851.0,23.1321,23.2459,23.1321,23.2459,10851.0
2016-03-14 13:25:00,26.55,26.64,26.54,26.62,12290.0,23.2459,23.3247,23.2371,23.3072,12290.0
2016-03-14 13:30:00,26.61,26.66,26.59,26.62,9161.0,23.2984,23.3422,23.2809,23.3072,9161.0
2016-03-14 13:35:00,26.64,26.64,26.55,26.57,5966.0,23.3247,23.3247,23.2459,23.2634,5966.0
2016-03-14 13:40:00,26.57,26.6,26.49,26.5,8790.0,23.2634,23.2897,23.1934,23.2021,8790.0
2016-03-14 13:45:00,26.51,26.57,26.46,26.49,11008.0,23.2109,23.2634,23.1671,23.1934,11008.0
2016-03-14 13:50:00,26.48,26.48,26.38,26.38,9585.0,23.1846,23.1846,23.097,23.097,9585.0
2016-03-14 13:55:00,26.37,26.38,26.28,26.28,19066.0,23.0883,23.097,23.0095,23.0095,19066.0
2016-03-14 14:00:00,26.28,26.35,26.28,26.31,14752.0,23.0095,23.0708,23.0095,23.0358,14752.0
2016-03-14 14:05:00,26.32,26.44,26.32,26.42,25093.0,23.0445,23.1496,23.0445,23.1321,25093.0
2016-03-14 14:10:00,26.41,26.41,26.33,26.33,6781.0,23.1233,23.1233,23.0533,23.0533,6781.0
2016-03-14 14:15:00,26.33,26.35,26.23,26.23,12736.0,23.0533,23.0708,22.9657,22.9657,12736.0
2016-03-14 14:20:00,26.25,26.31,26.25,26.25,9803.0,22.9832,23.0358,22.9832,22.9832,9803.0
2016-03-14 14:25:00,26.25,26.26,26.21,26.26,14473.0,22.9832,22.992,22.9482,22.992,14473.0
2016-03-14 14:30:00,26.27,26.45,26.27,26.45,16361.0,23.0007,23.1583,23.0007,23.1583,16361.0
2016-03-14 14:35:00,26.43,26.46,26.41,26.42,4780.0,23.1408,23.1671,23.1233,23.1321,4780.0
2016-03-14 14:40:00,26.41,26.45,26.36,26.38,11555.0,23.1233,23.1583,23.0795,23.097,11555.0
2016-03-14 14:45:00,26.39,26.4,26.34,26.34,8494.0,23.1058,23.1146,23.062,23.062,8494.0
2016-03-14 14:50:00,26.33,26.33,26.28,26.28,7285.0,23.0533,23.0533,23.0095,23.0095,7285.0
2016-03-14 14:55:00,26.29,26.3,26.24,26.26,12443.0,23.0182,23.027,22.9745,22.992,12443.0
2016-03-14 15:00:00,26.26,26.26,26.22,26.24,17792.0,22.992,22.992,22.957,22.9745,17792.0
2016-03-14 15:05:00,26.23,26.23,26.17,26.2,16722.0,22.9657,22.9657,22.9132,22.9394,16722.0
2016-03-14 15:10:00,26.21,26.24,26.2,26.21,13389.0,22.9482,22.9745,22.9394,22.9482,13389.0
2016-03-14 15:15:00,26.21,26.3,26.18,26.27,17869.0,22.9482,23.027,22.9219,23.0007,17869.0
2016-03-14 15:20:00,26.26,26.32,26.25,26.29,23510.0,22.992,23.0445,22.9832,23.0182,23510.0
2016-03-14 15:25:00,26.28,26.3,26.27,26.28,15694.0,23.0095,23.027,23.0007,23.0095,15694.0
2016-03-14 15:30:00,26.27,26.39,26.26,26.36,26191.0,23.0007,23.1058,22.992,23.0795,26191.0
2016-03-14 15:35:00,26.37,26.38,26.27,26.27,25595.0,23.0883,23.097,23.0007,23.0007,25595.0
2016-03-14 15:40:00,26.28,26.28,26.22,26.26,29944.0,23.0095,23.0095,22.957,22.992,29944.0
2016-03-14 15:45:00,26.27,26.27,26.16,26.19,63034.0,23.0007,23.0007,22.9044,22.9307,63034.0
2016-03-14 15:50:00,26.19,26.27,26.18,26.22,52439.0,22.9307,23.0007,22.9219,22.957,52439.0
2016-03-14 15:55:00,26.22,26.23,26.16,26.18,282509.0,22.957,22.9657,22.9044,22.9219,282509.0
2016-03-15 09:30:00,26.0,26.06,25.76,25.92,137634.0,22.7643,22.8169,22.5542,22.6943,137634.0
2016-03-15 09:35:00,25.92,26.15,25.91,26.09,66016.0,22.6943,22.8957,22.6855,22.8431,66016.0
2016-03-15 09:40:00,26.1,26.16,25.81,25.82,54619.0,22.8519,22.9044,22.598,22.6067,54619.0
2016-03-15 09:45:00,25.82,25.88,25.58,25.64,106239.0,22.6067,22.6593,22.3966,22.4491,106239.0
2016-03-15 09:50:00,25.64,25.69,25.54,25.65,54657.0,22.4491,22.4929,22.3616,22.4579,54657.0
2016-03-15 09:55:00,25.66,25.78,25.58,25.6,18680.0,22.4666,22.5717,22.3966,22.4141,18680.0
2016-03-15 10:00:00,25.6,25.72,25.59,25.7,25017.0,22.4141,22.5192,22.4054,22.5017,25017.0
2016-03-15 10:05:00,25.72,25.82,25.68,25.68,16652.0,22.5192,22.6067,22.4842,22.4842,16652.0
2016-03-15 10:10:00,25.67,25.71,25.61,25.67,12930.0,22.4754,22.5104,22.4229,22.4754,12930.0
2016-03-15 10:15:00,25.64,25.68,25.61,25.68,16548.0,22.4491,22.4842,22.4229,22.4842,16548.0
2016-03-15 10:20:00,25.68,25.91,25.67,25.84,23258.0,22.4842,22.6855,22.4754,22.6242,23258.0
2016-03-15 10:25:00,25.83,25.83,25.73,25.73,47867.0,22.6155,22.6155,22.5279,22.5279,47867.0
2016-03-15 10:30:00,25.72,25.72,25.63,25.64,44225.0,22.5192,22.5192,22.4404,22.4491,44225.0
2016-03-15 10:35:00,25.64,25.68,25.61,25.64,17123.0,22.4491,22.4842,22.4229,22.4491,17123.0
2016-03-15 10:40:00,25.65,25.67,25.59,25.63,13412.0,22.4579,22.4754,22.4054,22.4404,13412.0
2016-03-15 10:45:00,25.63,25.65,25.59,25.63,13960.0,22.4404,22.4579,22.4054,22.4404,13960.0
2016-03-15 10:50:00,25.63,25.67,25.61,25.66,13177.0,22.4404,22.4754,22.4229,22.4666,13177.0
2016-03-15 10:55:00,25.65,25.7,25.65,25.66,7168.0,22.4579,22.5017,22.4579,22.4666,7168.0
2016-03-15 11:00:00,25.65,25.66,25.62,25.65,8597.0,22.4579,22.4666,22.4316,22.4579,8597.0
2016-03-15 11:05:00,25.61,25.61,25.56,25.59,12146.0,22.4229,22.4229,22.3791,22.4054,12146.0
2016-03-15 11:10:00,25.57,25.57,25.54,25.57,22286.0,22.3878,22.3878,22.3616,22.3878,22286.0
2016-03-15 11:15:00,25.56,25.57,25.46,25.49,24699.0,22.3791,22.3878,22.2915,22.3178,24699.0
2016-03-15 11:20:00,25.47,25.49,25.41,25.49,17532.0,22.3003,22.3178,22.2478,22.3178,17532.0
2016-03-15 11:25:00,25.48,25.53,25.44,25.53,15675.0,22.309,22.3528,22.274,22.3528,15675.0
2016-03-15 11:30:00,25.54,25.54,25.51,25.51,9378.0,22.3616,22.3616,22.3353,22.3353,9378.0
2016-03-15 11:35:00,25.52,25.59,25.52,25.56,17304.0,22.3441,22.4054,22.3441,22.3791,17304.0
2016-03-15 11:40:00,25.54,25.61,25.53,25.61,6699.0,22.3616,22.4229,22.3528,22.4229,6699.0
2016-03-15 11:45:00,25.61,25.68,25.61,25.65,7601.0,22.4229,22.4842,22.4229,22.4579,7601.0
2016-03-15 11:50:00,25.65,25.68,25.64,25.68,5733.0,22.4579,22.4842,22.4491,22.4842,5733.0
2016-03-15 11:55:00,25.68,25.74,25.68,25.74,5810.0,22.4842,22.5367,22.4842,22.5367,5810.0
2016-03-15 12:00:00,25.74,25.76,25.71,25.72,16826.0,22.5367,22.5542,22.5104,22.5192,16826.0
2016-03-15 12:05:00,25.73,25.78,25.73,25.74,9620.0,22.5279,22.5717,22.5279,22.5367,9620.0
2016-03-15 12:10:00,25.74,25.75,25.71,25.72,6400.0,22.5367,22.5454,22.5104,22.5192,6400.0
2016-03-15 12:15:00,25.72,25.74,25.71,25.71,6228.0,22.5192,22.5367,22.5104,22.5104,6228.0
2016-03-15 12:20:00,25.72,25.74,25.7,25.74,5122.0,22.5192,22.5367,22.5017,22.5367,5122.0
2016-03-15 12:25:00,25.73,25.73,25.62,25.64,8361.0,22.5279,22.5279,22.4316,22.4491,8361.0
2016-03-15 12:30:00,25.63,25.66,25.58,25.59,10584.0,22.4404,22.4666,22.3966,22.4054,10584.0
2016-03-15 12:35:00,25.58,25.64,25.58,25.64,8966.0,22.3966,22.4491,22.3966,22.4491,8966.0
2016-03-15 12:40:00,25.65,25.68,25.63,25.66,9748.0,22.4579,22.4842,22.4404,22.4666,9748.0
2016-03-15 12:45:00,25.65,25.68,25.65,25.65,6499.0,22.4579,22.4842,22.4579,22.4579,6499.0
2016-03-15 12:50:00,25.65,25.69,25.65,25.67,7523.0,22.4579,22.4929,22.4579,22.4754,7523.0
2016-03-15 12:55:00,25.67,25.78,25.67,25.78,6675.0,22.4754,22.5717,22.4754,22.5717,6675.0
2016-03-15 13:00:00,25.78,25.88,25.76,25.88,9111.0,22.5717,22.6593,22.5542,22.6593,9111.0
2016-03-15 13:05:00,25.88,25.91,25.78,25.8,12631.0,22.6593,22.6855,22.5717,22.5892,12631.0
2016-03-15 13:10:00,25.8,25.9,25.8,25.9,12729.0,22.5892,22.6768,22.5892,22.6768,12729.0
2016-03-15 13:15:00,25.89,25.97,25.89,25.95,10155.0,22.668,22.7381,22.668,22.7206,10155.0
2016-03-15 13:20:00,25.95,26.01,25.95,26.01,21345.0,22.7206,22.7731,22.7206,22.7731,21345.0
2016-03-15 13:25:00,26.02,26.07,25.95,25.95,28511.0,22.7818,22.8256,22.7206,22.7206,28511.0
2016-03-15 13:30:00,25.96,25.96,25.88,25.91,8484.0,22.7293,22.7293,22.6593,22.6855,8484.0
2016-03-15 13:35:00,25.91,25.97,25.91,25.97,6563.0,22.6855,22.7381,22.6855,22.7381,6563.0
2016-03-15 13:40:00,25.97,25.99,25.95,25.98,19264.0,22.7381,22.7556,22.7206,22.7468,19264.0
2016-03-15 13:45:00,25.97,25.98,25.89,25.89,11782.0,22.7381,22.7468,22.668,22.668,11782.0
2016-03-15 13:50:00,25.88,25.93,25.88,25.92,8138.0,22.6593,22.703,22.6593,22.6943,8138.0
2016-03-15 13:55:00,25.93,25.99,25.9,25.97,14744.0,22.703,22.7556,22.6768,22.7381,14744.0
2016-03-15 14:00:00,25.96,26.0,25.96,25.97,11178.0,22.7293,22.7643,22.7293,22.7381,11178.0
2016-03-15 14:05:00,25.96,26.01,25.94,26.01,15499.0,22.7293,22.7731,22.7118,22.7731,15499.0
2016-03-15 14:10:00,26.01,26.01,25.9,25.9,10592.0,22.7731,22.7731,22.6768,22.6768,10592.0
2016-03-15 14:15:00,25.9,25.93,25.89,25.89,8800.0,22.6768,22.703,22.668,22.668,8800.0
2016-03-15 14:20:00,25.89,25.9,25.82,25.84,17651.0,22.668,22.6768,22.6067,22.6242,17651.0
2016-03-15 14:25:00,25.84,25.89,25.84,25.85,11000.0,22.6242,22.668,22.6242,22.633,11000.0
2016-03-15 14:30:00,25.85,25.91,25.85,25.9,7562.0,22.633,22.6855,22.633,22.6768,7562.0
2016-03-15 14:35:00,25.89,25.89,25.84,25.84,8670.0,22.668,22.668,22.6242,22.6242,8670.0
2016-03-15 14:40:00,25.84,25.92,25.83,25.92,18709.0,22.6242,22.6943,22.6155,22.6943,18709.0
2016-03-15 14:45:00,25.95,25.97,25.95,25.97,10498.0,22.7206,22.7381,22.7206,22.7381,10498.0
2016-03-15 14:50:00,25.98,26.01,25.96,25.99,10352.0,22.7468,22.7731,22.7293,22.7556,10352.0
2016-03-15 14:55:00,25.99,26.08,25.99,26.07,25264.0,22.7556,22.8344,22.7556,22.8256,25264.0
2016-03-15 15:00:00,26.08,26.2,26.08,26.2,56234.0,22.8344,22.9394,22.8344,22.9394,56234.0
2016-03-15 15:05:00,26.2,26.32,26.2,26.32,34373.0,22.9394,23.0445,22.9394,23.0445,34373.0
2016-03-15 15:10:00,26.32,26.38,26.32,26.37,25782.0,23.0445,23.097,23.0445,23.0883,25782.0
2016-03-15 15:15:00,26.38,26.38,26.31,26.31,12537.0,23.097,23.097,23.0358,23.0358,12537.0
2016-03-15 15:20:00,26.32,26.33,26.31,26.31,15227.0,23.0445,23.0533,23.0358,23.0358,15227.0
2016-03-15 15:25:00,26.31,26.32,26.21,26.27,48842.0,23.0358,23.0445,22.9482,23.0007,48842.0
2016-03-15 15:30:00,26.27,26.36,26.27,26.36,29491.0,23.0007,23.0795,23.0007,23.0795,29491.0
2016-03-15 15:35:00,26.37,26.46,26.34,26.45,83859.0,23.0883,23.1671,23.062,23.1583,83859.0
2016-03-15 15:40:00,26.45,26.52,26.44,26.51,58826.0,23.1583,23.2196,23.1496,23.2109,58826.0
2016-03-15 15:45:00,26.51,26.55,26.5,26.55,42350.0,23.2109,23.2459,23.2021,23.2459,42350.0
2016-03-15 15:50:00,26.54,26.56,26.51,26.54,55662.0,23.2371,23.2546,23.2109,23.2371,55662.0
2016-03-15 15:55:00,26.55,26.55,26.43,26.49,106003.0,23.2459,23.2459,23.1408,23.1934,106003.0
2016-03-16 09:30:00,26.15,26.39,26.03,26.32,46815.0,22.8957,23.1058,22.7906,23.0445,46815.0
2016-03-16 09:35:00,26.37,26.49,26.29,26.3,25163.0,23.0883,23.1934,23.0182,23.027,25163.0
2016-03-16 09:40:00,26.29,26.4,26.22,26.37,41397.0,23.0182,23.1146,22.957,23.0883,41397.0
2016-03-16 09:45:00,26.37,26.43,26.2,26.25,25987.0,23.0883,23.1408,22.9394,22.9832,25987.0
2016-03-16 09:50:00,26.29,26.38,26.26,26.27,20049.0,23.0182,23.097,22.992,23.0007,20049.0
2016-03-16 09:55:00,26.31,26.34,26.24,26.32,8621.0,23.0358,23.062,22.9745,23.0445,8621.0
2016-03-16 10:00:00,26.33,26.44,26.27,26.29,25739.0,23.0533,23.1496,23.0007,23.0182,25739.0
2016-03-16 10:05:00,26.34,26.39,26.21,26.33,11645.0,23.062,23.1058,22.9482,23.0533,11645.0
2016-03-16 10:10:00,26.33,26.42,26.33,26.36,15048.0,23.0533,23.1321,23.0533,23.0795,15048.0
2016-03-16 10:15:00,26.36,26.37,26.27,26.3,8971.0,23.0795,23.0883,23.0007,23.027,8971.0
2016-03-16 10:20:00,26.31,26.32,26.22,26.28,9660.0,23.0358,23.0445,22.957,23.0095,9660.0
2016-03-16 10:25:00,26.3,26.3,26.26,26.28,3935.0,23.027,23.027,22.992,23.0095,3935.0
2016-03-16 10:30:00,26.3,26.36,26.25,26.26,14320.0,23.027,23.0795,22.9832,22.992,14320.0
2016-03-16 10:35:00,26.25,26.29,26.21,26.25,13165.0,22.9832,23.0182,22.9482,22.9832,13165.0
2016-03-16 10:40:00,26.26,26.33,26.25,26.27,5403.0,22.992,23.0533,22.9832,23.0007,5403.0
2016-03-16 10:45:00,26.26,26.3,26.23,26.25,7812.0,22.992,23.027,22.9657,22.9832,7812.0
2016-03-16 10:50:00,26.23,26.23,26.13,26.15,9282.0,22.9657,22.9657,22.8782,22.8957,9282.0
2016-03-16 10:55:00,26.14,26.21,26.14,26.19,4860.0,22.8869,22.9482,22.8869,22.9307,4860.0
2016-03-16 11:00:00,26.2,26.21,26.03,26.05,28081.0,22.9394,22.9482,22.7906,22.8081,28081.0
2016-03-16 11:05:00,26.03,26.04,25.91,26.01,17953.0,22.7906,22.7994,22.6855,22.7731,17953.0
2016-03-16 11:10:00,26.01,26.05,25.97,25.97,4500.0,22.7731,22.8081,22.7381,22.7381,4500.0
2016-03-16 11:15:00,25.98,26.0,25.98,26.0,3847.0,22.7468,22.7643,22.7468,22.7643,3847.0
2016-03-16 11:20:00,26.02,26.04,26.01,26.01,5300.0,22.7818,22.7994,22.7731,22.7731,5300.0
2016-03-16 11:25:00,26.02,26.02,25.91,25.92,11841.0,22.7818,22.7818,22.6855,22.6943,11841.0
2016-03-16 11:30:00,25.92,25.92,25.81,25.84,8661.0,22.6943,22.6943,22.598,22.6242,8661.0
2016-03-16 11:35:00,25.84,25.96,25.84,25.94,11056.0,22.6242,22.7293,22.6242,22.7118,11056.0
2016-03-16 11:40:00,25.92,25.92,25.81,25.81,18368.0,22.6943,22.6943,22.598,22.598,18368.0
2016-03-16 11:45:00,25.82,25.88,25.81,25.88,5356.0,22.6067,22.6593,22.598,22.6593,5356.0
2016-03-16 11:50:00,25.88,25.88,25.81,25.82,6567.0,22.6593,22.6593,22.598,22.6067,6567.0
2016-03-16 11:55:00,25.83,25.86,25.81,25.81,7004.0,22.6155,22.6418,22.598,22.598,7004.0
2016-03-16 12:00:00,25.82,25.87,25.81,25.87,5365.0,22.6067,22.6505,22.598,22.6505,5365.0
2016-03-16 12:05:00,25.88,26.04,25.87,26.0,12184.0,22.6593,22.7994,22.6505,22.7643,12184.0
2016-03-16 12:10:00,25.99,26.02,25.97,25.99,3577.0,22.7556,22.7818,22.7381,22.7556,3577.0
2016-03-16 12:15:00,26.0,26.04,25.99,26.04,5300.0,22.7643,22.7994,22.7556,22.7994,5300.0
2016-03-16 12:20:00,26.05,26.05,25.96,25.97,4255.0,22.8081,22.8081,22.7293,22.7381,4255.0
2016-03-16 12:25:00,25.98,26.01,25.98,25.99,3400.0,22.7468,22.7731,22.7468,22.7556,3400.0
2016-03-16 12:30:00,25.98,25.99,25.95,25.95,4427.0,22.7468,22.7556,22.7206,22.7206,4427.0
2016-03-16 12:35:00,25.96,26.04,25.96,26.04,3950.0,22.7293,22.7994,22.7293,22.7994,3950.0
2016-03-16 12:40:00,26.05,26.07,26.0,26.02,4830.0,22.8081,22.8256,22.7643,22.7818,4830.0
2016-03-16 12:45:00,26.03,26.07,26.02,26.06,6202.0,22.7906,22.8256,22.7818,22.8169,6202.0
2016-03-16 12:50:00,26.06,26.1,26.05,26.08,10489.0,22.8169,22.8519,22.8081,22.8344,10489.0
2016-03-16 12:55:00,26.09,26.09,26.05,26.06,8845.0,22.8431,22.8431,22.8081,22.8169,8845.0
2016-03-16 13:00:00,26.05,26.05,26.02,26.02,9323.0,22.8081,22.8081,22.7818,22.7818,9323.0
2016-03-16 13:05:00,26.02,26.04,25.99,26.0,10958.0,22.7818,22.7994,22.7556,22.7643,10958.0
2016-03-16 13:10:00,26.02,26.02,26.01,26.01,3553.0,22.7818,22.7818,22.7731,22.7731,3553.0
2016-03-16 13:15:00,26.01,26.03,26.01,26.01,5348.0,22.7731,22.7906,22.7731,22.7731,5348.0
2016-03-16 13:20:00,26.01,26.06,26.01,26.03,2500.0,22.7731,22.8169,22.7731,22.7906,2500.0
2016-03-16 13:25:00,26.04,26.07,26.0,26.01,8351.0,22.7994,22.8256,22.7643,22.7731,8351.0
2016-03-16 13:30:00,26.01,26.07,26.01,26.04,4327.0,22.7731,22.8256,22.7731,22.7994,4327.0
2016-03-16 13:35:00,26.04,26.04,25.99,25.99,5112.0,22.7994,22.7994,22.7556,22.7556,5112.0
2016-03-16 13:40:00,25.97,25.98,25.96,25.98,3989.0,22.7381,22.7468,22.7293,22.7468,3989.0
2016-03-16 13:45:00,25.99,26.06,25.99,26.05,5426.0,22.7556,22.8169,22.7556,22.8081,5426.0
2016-03-16 13:50:00,26.05,26.26,26.05,26.22,11630.0,22.8081,22.992,22.8081,22.957,11630.0
2016-03-16 13:55:00,26.22,26.3,26.21,26.21,12876.0,22.957,23.027,22.9482,22.9482,12876.0
2016-03-16 14:00:00,26.25,26.93,26.25,26.81,56695.0,22.9832,23.5786,22.9832,23.4735,56695.0
2016-03-16 14:05:00,26.81,27.2,26.81,27.12,31385.0,23.4735,23.815,23.4735,23.7449,31385.0
2016-03-16 14:10:00,27.15,27.48,27.11,27.47,71508.0,23.7712,24.0601,23.7362,24.0514,71508.0
2016-03-16 14:15:00,27.46,27.56,27.26,27.41,81105.0,24.0426,24.1302,23.8675,23.9989,81105.0
2016-03-16 14:20:00,27.43,27.78,27.38,27.78,111527.0,24.0164,24.3228,23.9726,24.3228,111527.0
2016-03-16 14:25:00,27.78,27.81,27.65,27.8,65300.0,24.3228,24.3491,24.209,24.3403,65300.0
2016-03-16 14:30:00,27.81,27.81,27.54,27.62,67204.0,24.3491,24.3491,24.1127,24.1827,67204.0
2016-03-16 14:35:00,27.63,27.77,27.57,27.76,114564.0,24.1915,24.3141,24.1389,24.3053,114564.0
2016-03-16 14:40:00,27.77,27.99,27.74,27.96,63604.0,24.3141,24.5067,24.2878,24.4804,63604.0
2016-03-16 14:45:00,27.96,28.05,27.88,28.03,62354.0,24.4804,24.5592,24.4104,24.5417,62354.0
2016-03-16 14:50:00,28.04,28.11,28.02,28.06,47891.0,24.5505,24.6117,24.5329,24.568,47891.0
2016-03-16 14:55:00,28.06,28.17,28.01,28.03,53128.0,24.568,24.6643,24.5242,24.5417,53128.0
2016-03-16 15:00:00,28.02,28.14,27.97,28.08,46403.0,24.5329,24.638,24.4892,24.5855,46403.0
2016-03-16 15:05:00,28.09,28.15,28.05,28.15,43964.0,24.5942,24.6468,24.5592,24.6468,43964.0
2016-03-16 15:10:00,28.15,28.2,28.14,28.2,46068.0,24.6468,24.6905,24.638,24.6905,46068.0
2016-03-16 15:15:00,28.2,28.25,28.16,28.24,52608.0,24.6905,24.7343,24.6555,24.7256,52608.0
2016-03-16 15:20:00,28.23,28.3,28.14,28.19,63533.0,24.7168,24.7781,24.638,24.6818,63533.0
2016-03-16 15:25:00,28.19,28.25,28.15,28.24,38589.0,24.6818,24.7343,24.6468,24.7256,38589.0
2016-03-16 15:30:00,28.24,28.3,28.17,28.24,77617.0,24.7256,24.7781,24.6643,24.7256,77617.0
2016-03-16 15:35:00,28.25,28.34,28.22,28.34,99930.0,24.7343,24.8131,24.7081,24.8131,99930.0
2016-03-16 15:40:00,28.34,28.52,28.34,28.52,159749.0,24.8131,24.9707,24.8131,24.9707,159749.0
2016-03-16 15:45:00,28.52,28.68,28.45,28.63,233214.0,24.9707,25.1108,24.9094,25.067,233214.0
2016-03-16 15:50:00,28.63,28.77,28.6,28.73,207678.0,25.067,25.1896,25.0408,25.1546,207678.0
2016-03-16 15:55:00,28.72,28.74,28.56,28.59,616145.0,25.1458,25.1633,25.0057,25.032,616145.0
2016-03-17 09:30:00,29.17,29.4,29.04,29.33,275236.0,25.5398,25.7412,25.426,25.6799,275236.0
2016-03-17 09:35:00,29.33,29.37,28.84,28.86,117031.0,25.6799,25.7149,25.2509,25.2684,117031.0
2016-03-17 09:40:00,28.86,28.9,28.42,28.45,44322.0,25.2684,25.3034,24.8832,24.9094,44322.0
2016-03-17 09:45:00,28.44,28.81,28.44,28.81,30063.0,24.9007,25.2246,24.9007,25.2246,30063.0
2016-03-17 09:50:00,28.82,28.94,28.79,28.87,27766.0,25.2334,25.3385,25.2071,25.2772,27766.0
2016-03-17 09:55:00,28.87,28.9,28.77,28.88,16459.0,25.2772,25.3034,25.1896,25.2859,16459.0
2016-03-17 10:00:00,28.88,29.08,28.88,29.08,59065.0,25.2859,25.461,25.2859,25.461,59065.0
2016-03-17 10:05:00,29.09,29.15,28.98,29.12,17215.0,25.4698,25.5223,25.3735,25.496,17215.0
2016-03-17 10:10:00,29.12,29.17,28.87,28.87,26473.0,25.496,25.5398,25.2772,25.2772,26473.0
2016-03-17 10:15:00,28.87,29.06,28.87,29.02,25468.0,25.2772,25.4435,25.2772,25.4085,25468.0
2016-03-17 10:20:00,29.03,29.05,28.91,28.98,14091.0,25.4173,25.4348,25.3122,25.3735,14091.0
2016-03-17 10:25:00,28.98,28.98,28.74,28.79,43144.0,25.3735,25.3735,25.1633,25.2071,43144.0
2016-03-17 10:30:00,28.8,28.96,28.79,28.92,31769.0,25.2159,25.356,25.2071,25.3209,31769.0
2016-03-17 10:35:00,28.93,29.07,28.93,29.07,27660.0,25.3297,25.4523,25.3297,25.4523,27660.0
2016-03-17 10:40:00,29.07,29.22,29.03,29.16,30404.0,25.4523,25.5836,25.4173,25.5311,30404.0
2016-03-17 10:45:00,29.15,29.19,29.07,29.09,29094.0,25.5223,25.5573,25.4523,25.4698,29094.0
2016-03-17 10:50:00,29.07,29.16,29.06,29.14,13343.0,25.4523,25.5311,25.4435,25.5136,13343.0
2016-03-17 10:55:00,29.13,29.28,29.12,29.26,21747.0,25.5048,25.6361,25.496,25.6186,21747.0
2016-03-17 11:00:00,29.26,29.37,29.25,29.37,34962.0,25.6186,25.7149,25.6099,25.7149,34962.0
2016-03-17 11:05:00,29.38,29.42,29.32,29.36,23018.0,25.7237,25.7587,25.6712,25.7062,23018.0
2016-03-17 11:10:00,29.35,29.39,29.26,29.27,50905.0,25.6974,25.7324,25.6186,25.6274,50905.0
2016-03-17 11:15:00,29.26,29.38,29.23,29.31,27830.0,25.6186,25.7237,25.5924,25.6624,27830.0
2016-03-17 11:20:00,29.32,29.49,29.32,29.37,27626.0,25.6712,25.82,25.6712,25.7149,27626.0
2016-03-17 11:25:00,29.38,29.39,29.26,29.29,29832.0,25.7237,25.7324,25.6186,25.6449,29832.0
2016-03-17 11:30:00,29.28,29.37,29.25,29.28,16924.0,25.6361,25.7149,25.6099,25.6361,16924.0
2016-03-17 11:35:00,29.29,29.29,29.15,29.18,19366.0,25.6449,25.6449,25.5223,25.5486,19366.0
2016-03-17 11:40:00,29.18,29.21,29.11,29.18,16281.0,25.5486,25.5748,25.4873,25.5486,16281.0
2016-03-17 11:45:00,29.17,29.24,29.17,29.22,10093.0,25.5398,25.6011,25.5398,25.5836,10093.0
2016-03-17 11:50:00,29.22,29.28,29.21,29.23,11579.0,25.5836,25.6361,25.5748,25.5924,11579.0
2016-03-17 11:55:00,29.24,29.36,29.23,29.35,21961.0,25.6011,25.7062,25.5924,25.6974,21961.0
2016-03-17 12:00:00,29.33,29.41,29.32,29.41,11826.0,25.6799,25.75,25.6712,25.75,11826.0
2016-03-17 12:05:00,29.41,29.42,29.28,29.35,15679.0,25.75,25.7587,25.6361,25.6974,15679.0
2016-03-17 12:10:00,29.35,29.39,29.26,29.26,12480.0,25.6974,25.7324,25.6186,25.6186,12480.0
2016-03-17 12:15:00,29.28,29.37,29.26,29.34,9988.0,25.6361,25.7149,25.6186,25.6887,9988.0
2016-03-17 12:20:00,29.34,29.41,29.34,29.39,14415.0,25.6887,25.75,25.6887,25.7324,14415.0
2016-03-17 12:25:00,29.39,29.4,29.37,29.38,6621.0,25.7324,25.7412,25.7149,25.7237,6621.0
2016-03-17 12:30:00,29.37,29.38,29.3,29.38,5978.0,25.7149,25.7237,25.6536,25.7237,5978.0
2016-03-17 12:35:00,29.37,29.43,29.37,29.43,19424.0,25.7149,25.7675,25.7149,25.7675,19424.0
2016-03-17 12:40:00,29.42,29.44,29.4,29.43,13457.0,25.7587,25.7762,25.7412,25.7675,13457.0
2016-03-17 12:45:00,29.45,29.5,29.44,29.44,33655.0,25.785,25.8288,25.7762,25.7762,33655.0
2016-03-17 12:50:00,29.45,29.47,29.4,29.41,31221.0,25.785,25.8025,25.7412,25.75,31221.0
2016-03-17 12:55:00,29.41,29.49,29.41,29.45,15441.0,25.75,25.82,25.75,25.785,15441.0
2016-03-17 13:00:00,29.44,29.44,29.35,29.42,12241.0,25.7762,25.7762,25.6974,25.7587,12241.0
2016-03-17 13:05:00,29.42,29.44,29.38,29.41,16221.0,25.7587,25.7762,25.7237,25.75,16221.0
2016-03-17 13:10:00,29.4,29.4,29.3,29.3,15511.0,25.7412,25.7412,25.6536,25.6536,15511.0
2016-03-17 13:15:00,29.29,29.34,29.12,29.12,30162.0,25.6449,25.6887,25.496,25.496,30162.0
2016-03-17 13:20:00,29.13,29.28,29.12,29.26,12584.0,25.5048,25.6361,25.496,25.6186,12584.0
2016-03-17 13:25:00,29.26,29.32,29.25,29.31,16761.0,25.6186,25.6712,25.6099,25.6624,16761.0
2016-03-17 13:30:00,29.32,29.36,29.24,29.31,9852.0,25.6712,25.7062,25.6011,25.6624,9852.0
2016-03-17 13:35:00,29.3,29.31,29.19,29.22,12053.0,25.6536,25.6624,25.5573,25.5836,12053.0
2016-03-17 13:40:00,29.21,29.21,29.11,29.11,10787.0,25.5748,25.5748,25.4873,25.4873,10787.0
2016-03-17 13:45:00,29.09,29.15,29.07,29.15,18999.0,25.4698,25.5223,25.4523,25.5223,18999.0
2016-03-17 13:50:00,29.16,29.25,29.15,29.22,18469.0,25.5311,25.6099,25.5223,25.5836,18469.0
2016-03-17 13:55:00,29.21,29.21,29.0,29.03,25928.0,25.5748,25.5748,25.391,25.4173,25928.0
2016-03-17 14:00:00,29.01,29.03,28.96,29.03,14610.0,25.3997,25.4173,25.356,25.4173,14610.0
2016-03-17 14:05:00,29.03,29.08,28.99,29.08,15208.0,25.4173,25.461,25.3822,25.461,15208.0
2016-03-17 14:10:00,29.09,29.2,29.07,29.17,18034.0,25.4698,25.5661,25.4523,25.5398,18034.0
2016-03-17 14:15:00,29.17,29.19,29.1,29.15,11078.0,25.5398,25.5573,25.4785,25.5223,11078.0
2016-03-17 14:20:00,29.11,29.16,29.08,29.15,9876.0,25.4873,25.5311,25.461,25.5223,9876.0
2016-03-17 14:25:00,29.15,29.15,28.99,29.0,12628.0,25.5223,25.5223,25.3822,25.391,12628.0
2016-03-17 14:30:00,29.01,29.06,28.97,28.98,13021.0,25.3997,25.4435,25.3647,25.3735,13021.0
2016-03-17 14:35:00,28.97,28.99,28.61,28.67,109464.0,25.3647,25.3822,25.0495,25.1021,109464.0
2016-03-17 14:40:00,28.66,28.66,28.42,28.42,34723.0,25.0933,25.0933,24.8832,24.8832,34723.0
2016-03-17 14:45:00,28.42,28.51,28.34,28.36,50293.0,24.8832,24.962,24.8131,24.8306,50293.0
2016-03-17 14:50:00,28.36,28.39,28.27,28.38,42798.0,24.8306,24.8569,24.7518,24.8481,42798.0
2016-03-17 14:55:00,28.38,28.43,28.28,28.33,22142.0,24.8481,24.8919,24.7606,24.8044,22142.0
2016-03-17 15:00:00,28.33,28.33,28.21,28.23,26709.0,24.8044,24.8044,24.6993,24.7168,26709.0
2016-03-17 15:05:00,28.22,28.3,28.17,28.17,20502.0,24.7081,24.7781,24.6643,24.6643,20502.0
2016-03-17 15:10:00,28.17,28.22,28.11,28.11,45355.0,24.6643,24.7081,24.6117,24.6117,45355.0
2016-03-17 15:15:00,28.1,28.11,27.99,28.05,30178.0,24.603,24.6117,24.5067,24.5592,30178.0
2016-03-17 15:20:00,28.03,28.06,27.96,28.01,33776.0,24.5417,24.568,24.4804,24.5242,33776.0
2016-03-17 15:25:00,28.01,28.04,27.94,28.01,34193.0,24.5242,24.5505,24.4629,24.5242,34193.0
2016-03-17 15:30:00,28.01,28.03,27.94,27.99,58642.0,24.5242,24.5417,24.4629,24.5067,58642.0
2016-03-17 15:35:00,27.99,28.02,27.96,27.99,33917.0,24.5067,24.5329,24.4804,24.5067,33917.0
2016-03-17 15:40:00,27.99,27.99,27.78,27.82,66421.0,24.5067,24.5067,24.3228,24.3578,66421.0
2016-03-17 15:45:00,27.83,27.85,27.78,27.81,99049.0,24.3666,24.3841,24.3228,24.3491,99049.0
2016-03-17 15:50:00,27.81,27.82,27.78,27.78,48821.0,24.3491,24.3578,24.3228,24.3228,48821.0
2016-03-17 15:55:00,27.78,27.9,27.78,27.83,372670.0,24.3228,24.4279,24.3228,24.3666,372670.0
2016-03-18 09:30:00,27.9,28.36,27.9,28.36,66857.0,24.4279,24.8306,24.4279,24.8306,66857.0
2016-03-18 09:35:00,28.35,28.6,28.35,28.41,55325.0,24.8219,25.0408,24.8219,24.8744,55325.0
2016-03-18 09:40:00,28.4,28.45,28.32,28.41,45854.0,24.8657,24.9094,24.7956,24.8744,45854.0
2016-03-18 09:45:00,28.4,28.73,28.4,28.72,38297.0,24.8657,25.1546,24.8657,25.1458,38297.0
2016-03-18 09:50:00,28.73,28.74,28.42,28.42,19816.0,25.1546,25.1633,24.8832,24.8832,19816.0
2016-03-18 09:55:00,28.4,28.5,28.28,28.48,24236.0,24.8657,24.9532,24.7606,24.9357,24236.0
2016-03-18 10:00:00,28.51,28.54,28.35,28.38,20904.0,24.962,24.9882,24.8219,24.8481,20904.0
2016-03-18 10:05:00,28.4,28.51,28.35,28.44,15636.0,24.8657,24.962,24.8219,24.9007,15636.0
2016-03-18 10:10:00,28.44,28.46,28.23,28.23,30316.0,24.9007,24.9182,24.7168,24.7168,30316.0
2016-03-18 10:15:00,28.23,28.29,28.19,28.19,19473.0,24.7168,24.7693,24.6818,24.6818,19473.0
2016-03-18 10:20:00,28.18,28.19,28.05,28.13,15128.0,24.673,24.6818,24.5592,24.6293,15128.0
2016-03-18 10:25:00,28.13,28.13,28.02,28.09,17338.0,24.6293,24.6293,24.5329,24.5942,17338.0
2016-03-18 10:30:00,28.09,28.28,28.09,28.27,14994.0,24.5942,24.7606,24.5942,24.7518,14994.0
2016-03-18 10:35:00,28.27,28.39,28.27,28.32,23984.0,24.7518,24.8569,24.7518,24.7956,23984.0
2016-03-18 10:40:00,28.32,28.32,28.15,28.16,17435.0,24.7956,24.7956,24.6468,24.6555,17435.0
2016-03-18 10:45:00,28.14,28.21,28.1,28.17,14499.0,24.638,24.6993,24.603,24.6643,14499.0
2016-03-18 10:50:00,28.17,28.25,28.15,28.19,10319.0,24.6643,24.7343,24.6468,24.6818,10319.0
2016-03-18 10:55:00,28.2,28.21,28.06,28.07,14951.0,24.6905,24.6993,24.568,24.5767,14951.0
2016-03-18 11:00:00,28.06,28.09,28.03,28.03,14476.0,24.568,24.5942,24.5417,24.5417,14476.0
2016-03-18 11:05:00,28.03,28.08,28.0,28.06,10563.0,24.5417,24.5855,24.5154,24.568,10563.0
2016-03-18 11:10:00,28.06,28.09,27.99,28.01,18685.0,24.568,24.5942,24.5067,24.5242,18685.0
2016-03-18 11:15:00,28.01,28.08,27.97,28.05,11102.0,24.5242,24.5855,24.4892,24.5592,11102.0
2016-03-18 11:20:00,28.04,28.18,28.04,28.15,7101.0,24.5505,24.673,24.5505,24.6468,7101.0
2016-03-18 11:25:00,28.13,28.13,28.02,28.03,6539.0,24.6293,24.6293,24.5329,24.5417,6539.0
2016-03-18 11:30:00,28.05,28.14,28.05,28.12,4091.0,24.5592,24.638,24.5592,24.6205,4091.0
2016-03-18 11:35:00,28.13,28.21,28.13,28.2,8194.0,24.6293,24.6993,24.6293,24.6905,8194.0
2016-03-18 11:40:00,28.2,28.21,28.07,28.07,6061.0,24.6905,24.6993,24.5767,24.5767,6061.0
2016-03-18 11:45:00,28.09,28.17,28.08,28.13,6051.0,24.5942,24.6643,24.5855,24.6293,6051.0
2016-03-18 11:50:00,28.15,28.35,28.15,28.34,17555.0,24.6468,24.8219,24.6468,24.8131,17555.0
2016-03-18 11:55:00,28.33,28.42,28.32,28.4,9527.0,24.8044,24.8832,24.7956,24.8657,9527.0
2016-03-18 12:00:00,28.4,28.4,28.35,28.38,7037.0,24.8657,24.8657,24.8219,24.8481,7037.0
2016-03-18 12:05:00,28.39,28.46,28.39,28.45,7683.0,24.8569,24.9182,24.8569,24.9094,7683.0
2016-03-18 12:10:00,28.46,28.47,28.44,28.45,8788.0,24.9182,24.9269,24.9007,24.9094,8788.0
2016-03-18 12:15:00,28.44,28.45,28.39,28.43,12392.0,24.9007,24.9094,24.8569,24.8919,12392.0
2016-03-18 12:20:00,28.43,28.48,28.42,28.47,13464.0,24.8919,24.9357,24.8832,24.9269,13464.0
2016-03-18 12:25:00,28.48,28.5,28.4,28.41,13326.0,24.9357,24.9532,24.8657,24.8744,13326.0
2016-03-18 12:30:00,28.41,28.47,28.34,28.45,18616.0,24.8744,24.9269,24.8131,24.9094,18616.0
2016-03-18 12:35:00,28.43,28.47,28.41,28.47,11431.0,24.8919,24.9269,24.8744,24.9269,11431.0
2016-03-18 12:40:00,28.48,28.48,28.44,28.44,8704.0,24.9357,24.9357,24.9007,24.9007,8704.0
2016-03-18 12:45:00,28.45,28.46,28.37,28.39,16591.0,24.9094,24.9182,24.8394,24.8569,16591.0
2016-03-18 12:50:00,28.38,28.41,28.29,28.29,14242.0,24.8481,24.8744,24.7693,24.7693,14242.0
2016-03-18 12:55:00,28.27,28.35,28.23,28.34,10815.0,24.7518,24.8219,24.7168,24.8131,10815.0
2016-03-18 13:00:00,28.34,28.37,28.32,28.33,16522.0,24.8131,24.8394,24.7956,24.8044,16522.0
2016-03-18 13:05:00,28.34,28.34,28.24,28.24,13305.0,24.8131,24.8131,24.7256,24.7256,13305.0
2016-03-18 13:10:00,28.23,28.26,28.13,28.16,9602.0,24.7168,24.7431,24.6293,24.6555,9602.0
2016-03-18 13:15:00,28.17,28.25,28.17,28.22,8266.0,24.6643,24.7343,24.6643,24.7081,8266.0
2016-03-18 13:20:00,28.21,28.31,28.21,28.3,8063.0,24.6993,24.7869,24.6993,24.7781,8063.0
2016-03-18 13:25:00,28.29,28.4,28.29,28.36,20356.0,24.7693,24.8657,24.7693,24.8306,20356.0
2016-03-18 13:30:00,28.36,28.43,28.36,28.42,10959.0,24.8306,24.8919,24.8306,24.8832,10959.0
2016-03-18 13:35:00,28.43,28.49,28.43,28.48,13007.0,24.8919,24.9445,24.8919,24.9357,13007.0
2016-03-18 13:40:00,28.49,28.49,28.4,28.43,13050.0,24.9445,24.9445,24.8657,24.8919,13050.0
2016-03-18 13:45:00,28.45,28.71,28.45,28.63,51259.0,24.9094,25.1371,24.9094,25.067,51259.0
2016-03-18 13:50:00,28.64,28.71,28.6,28.7,40931.0,25.0758,25.1371,25.0408,25.1283,40931.0
2016-03-18 13:55:00,28.7,28.71,28.59,28.61,36851.0,25.1283,25.1371,25.032,25.0495,36851.0
2016-03-18 14:00:00,28.61,28.72,28.61,28.7,49385.0,25.0495,25.1458,25.0495,25.1283,49385.0
2016-03-18 14:05:00,28.71,28.76,28.67,28.7,28027.0,25.1371,25.1809,25.1021,25.1283,28027.0
2016-03-18 14:10:00,28.71,28.79,28.7,28.78,29452.0,25.1371,25.2071,25.1283,25.1984,29452.0
2016-03-18 14:15:00,28.78,28.79,28.55,28.64,33840.0,25.1984,25.2071,24.997,25.0758,33840.0
2016-03-18 14:20:00,28.64,28.67,28.59,28.63,15393.0,25.0758,25.1021,25.032,25.067,15393.0
2016-03-18 14:25:00,28.64,28.64,28.53,28.61,28482.0,25.0758,25.0758,24.9795,25.0495,28482.0
2016-03-18 14:30:00,28.61,28.64,28.6,28.63,11783.0,25.0495,25.0758,25.0408,25.067,11783.0
2016-03-18 14:35:00,28.64,28.71,28.61,28.61,9198.0,25.0758,25.1371,25.0495,25.0495,9198.0
2016-03-18 14:40:00,28.61,28.65,28.58,28.64,19164.0,25.0495,25.0845,25.0233,25.0758,19164.0
2016-03-18 14:45:00,28.65,28.69,28.62,28.69,22740.0,25.0845,25.1196,25.0583,25.1196,22740.0
2016-03-18 14:50:00,28.68,28.68,28.61,28.62,24023.0,25.1108,25.1108,25.0495,25.0583,24023.0
2016-03-18 14:55:00,28.62,28.63,28.58,28.62,11377.0,25.0583,25.067,25.0233,25.0583,11377.0
2016-03-18 15:00:00,28.63,28.63,28.43,28.5,42504.0,25.067,25.067,24.8919,24.9532,42504.0
2016-03-18 15:05:00,28.5,28.54,28.49,28.51,12931.0,24.9532,24.9882,24.9445,24.962,12931.0
2016-03-18 15:10:00,28.51,28.55,28.5,28.51,8572.0,24.962,24.997,24.9532,24.962,8572.0
2016-03-18 15:15:00,28.52,28.57,28.49,28.56,46937.0,24.9707,25.0145,24.9445,25.0057,46937.0
2016-03-18 15:20:00,28.57,28.65,28.56,28.63,22595.0,25.0145,25.0845,25.0057,25.067,22595.0
2016-03-18 15:25:00,28.64,28.64,28.5,28.54,17055.0,25.0758,25.0758,24.9532,24.9882,17055.0
2016-03-18 15:30:00,28.54,28.6,28.53,28.54,29980.0,24.9882,25.0408,24.9795,24.9882,29980.0
2016-03-18 15:35:00,28.54,28.56,28.47,28.53,32378.0,24.9882,25.0057,24.9269,24.9795,32378.0
2016-03-18 15:40:00,28.53,28.53,28.48,28.51,46341.0,24.9795,24.9795,24.9357,24.962,46341.0
2016-03-18 15:45:00,28.51,28.51,28.39,28.42,41103.0,24.962,24.962,24.8569,24.8832,41103.0
2016-03-18 15:50:00,28.42,28.43,28.39,28.42,55626.0,24.8832,24.8919,24.8569,24.8832,55626.0
2016-03-18 15:55:00,28.42,28.45,28.36,28.39,302511.0,24.8832,24.9094,24.8306,24.8569,302511.0
2016-03-21 09:30:00,28.25,28.39,28.09,28.34,82145.0,24.7343,24.8569,24.5942,24.8131,82145.0
2016-03-21 09:35:00,28.34,28.7,28.29,28.59,41034.0,24.8131,25.1283,24.7693,25.032,41034.0
2016-03-21 09:40:00,28.58,28.78,28.57,28.68,18676.0,25.0233,25.1984,25.0145,25.1108,18676.0
2016-03-21 09:45:00,28.68,28.74,28.54,28.71,19354.0,25.1108,25.1633,24.9882,25.1371,19354.0
2016-03-21 09:50:00,28.73,28.99,28.73,28.89,16925.0,25.1546,25.3822,25.1546,25.2947,16925.0
2016-03-21 09:55:00,28.9,29.05,28.9,28.97,18329.0,25.3034,25.4348,25.3034,25.3647,18329.0
2016-03-21 10:00:00,29.0,29.0,28.77,28.77,21228.0,25.391,25.391,25.1896,25.1896,21228.0
2016-03-21 10:05:00,28.75,28.94,28.75,28.85,14468.0,25.1721,25.3385,25.1721,25.2597,14468.0
2016-03-21 10:10:00,28.86,28.91,28.76,28.78,14530.0,25.2684,25.3122,25.1809,25.1984,14530.0
2016-03-21 10:15:00,28.78,28.78,28.71,28.78,7945.0,25.1984,25.1984,25.1371,25.1984,7945.0
2016-03-21 10:20:00,28.77,28.77,28.62,28.7,14336.0,25.1896,25.1896,25.0583,25.1283,14336.0
2016-03-21 10:25:00,28.72,28.77,28.62,28.65,8823.0,25.1458,25.1896,25.0583,25.0845,8823.0
2016-03-21 10:30:00,28.66,28.69,28.58,28.63,7651.0,25.0933,25.1196,25.0233,25.067,7651.0
2016-03-21 10:35:00,28.61,28.68,28.6,28.61,6195.0,25.0495,25.1108,25.0408,25.0495,6195.0
2016-03-21 10:40:00,28.57,28.57,28.44,28.44,5217.0,25.0145,25.0145,24.9007,24.9007,5217.0
2016-03-21 10:45:00,28.43,28.47,28.37,28.44,15919.0,24.8919,24.9269,24.8394,24.9007,15919.0
2016-03-21 10:50:00,28.44,28.44,28.3,28.3,9460.0,24.9007,24.9007,24.7781,24.7781,9460.0
2016-03-21 10:55:00,28.33,28.37,28.29,28.35,12770.0,24.8044,24.8394,24.7693,24.8219,12770.0
2016-03-21 11:00:00,28.35,28.42,28.32,28.39,12120.0,24.8219,24.8832,24.7956,24.8569,12120.0
2016-03-21 11:05:00,28.41,28.5,28.4,28.5,4916.0,24.8744,24.9532,24.8657,24.9532,4916.0
2016-03-21 11:10:00,28.51,28.54,28.48,28.54,5300.0,24.962,24.9882,24.9357,24.9882,5300.0
2016-03-21 11:15:00,28.54,28.65,28.54,28.65,7135.0,24.9882,25.0845,24.9882,25.0845,7135.0
2016-03-21 11:20:00,28.6,28.61,28.46,28.5,7112.0,25.0408,25.0495,24.9182,24.9532,7112.0
2016-03-21 11:25:00,28.53,28.54,28.38,28.39,8731.0,24.9795,24.9882,24.8481,24.8569,8731.0
2016-03-21 11:30:00,28.38,28.45,28.37,28.43,8164.0,24.8481,24.9094,24.8394,24.8919,8164.0
2016-03-21 11:35:00,28.44,28.5,28.43,28.48,6096.0,24.9007,24.9532,24.8919,24.9357,6096.0
2016-03-21 11:40:00,28.49,28.53,28.47,28.53,10648.0,24.9445,24.9795,24.9269,24.9795,10648.0
2016-03-21 11:45:00,28.53,28.54,28.41,28.45,10421.0,24.9795,24.9882,24.8744,24.9094,10421.0
2016-03-21 11:50:00,28.47,28.54,28.45,28.54,11047.0,24.9269,24.9882,24.9094,24.9882,11047.0
2016-03-21 11:55:00,28.55,28.66,28.55,28.61,11237.0,24.997,25.0933,24.997,25.0495,11237.0
2016-03-21 12:00:00,28.61,28.62,28.58,28.6,4675.0,25.0495,25.0583,25.0233,25.0408,4675.0
2016-03-21 12:05:00,28.62,28.72,28.6,28.68,15889.0,25.0583,25.1458,25.0408,25.1108,15889.0
2016-03-21 12:10:00,28.68,28.69,28.66,28.66,4980.0,25.1108,25.1196,25.0933,25.0933,4980.0
2016-03-21 12:15:00,28.67,28.7,28.67,28.69,4767.0,25.1021,25.1283,25.1021,25.1196,4767.0
2016-03-21 12:20:00,28.68,28.73,28.68,28.71,5544.0,25.1108,25.1546,25.1108,25.1371,5544.0
2016-03-21 12:25:00,28.7,28.7,28.61,28.67,11079.0,25.1283,25.1283,25.0495,25.1021,11079.0
2016-03-21 12:30:00,28.68,28.69,28.59,28.62,2950.0,25.1108,25.1196,25.032,25.0583,2950.0
2016-03-21 12:35:00,28.62,28.65,28.62,28.63,4843.0,25.0583,25.0845,25.0583,25.067,4843.0
2016-03-21 12:40:00,28.63,28.63,28.42,28.47,18996.0,25.067,25.067,24.8832,24.9269,18996.0
2016-03-21 12:45:00,28.47,28.49,28.41,28.45,8931.0,24.9269,24.9445,24.8744,24.9094,8931.0
2016-03-21 12:50:00,28.46,28.49,28.45,28.48,2674.0,24.9182,24.9445,24.9094,24.9357,2674.0
2016-03-21 12:55:00,28.46,28.6,28.46,28.53,8556.0,24.9182,25.0408,24.9182,24.9795,8556.0
2016-03-21 13:00:00,28.55,28.58,28.52,28.54,3754.0,24.997,25.0233,24.9707,24.9882,3754.0
2016-03-21 13:05:00,28.53,28.54,28.5,28.51,4169.0,24.9795,24.9882,24.9532,24.962,4169.0
2016-03-21 13:10:00,28.5,28.53,28.48,28.5,7044.0,24.9532,24.9795,24.9357,24.9532,7044.0
2016-03-21 13:15:00,28.51,28.51,28.42,28.46,8699.0,24.962,24.962,24.8832,24.9182,8699.0
2016-03-21 13:20:00,28.46,28.46,28.36,28.41,9273.0,24.9182,24.9182,24.8306,24.8744,9273.0
2016-03-21 13:25:00,28.42,28.42,28.34,28.37,7335.0,24.8832,24.8832,24.8131,24.8394,7335.0
2016-03-21 13:30:00,28.38,28.4,28.3,28.31,16041.0,24.8481,24.8657,24.7781,24.7869,16041.0
2016-03-21 13:35:00,28.31,28.34,28.29,28.31,5610.0,24.7869,24.8131,24.7693,24.7869,5610.0
2016-03-21 13:40:00,28.31,28.41,28.31,28.38,6001.0,24.7869,24.8744,24.7869,24.8481,6001.0
2016-03-21 13:45:00,28.38,28.42,28.38,28.4,4006.0,24.8481,24.8832,24.8481,24.8657,4006.0
2016-03-21 13:50:00,28.38,28.4,28.37,28.38,3511.0,24.8481,24.8657,24.8394,24.8481,3511.0
2016-03-21 13:55:00,28.39,28.45,28.39,28.42,4700.0,24.8569,24.9094,24.8569,24.8832,4700.0
2016-03-21 14:00:00,28.43,28.44,28.38,28.43,5607.0,24.8919,24.9007,24.8481,24.8919,5607.0
2016-03-21 14:05:00,28.42,28.51,28.42,28.45,8064.0,24.8832,24.962,24.8832,24.9094,8064.0
2016-03-21 14:10:00,28.45,28.45,28.35,28.35,8278.0,24.9094,24.9094,24.8219,24.8219,8278.0
2016-03-21 14:15:00,28.32,28.37,28.32,28.36,5122.0,24.7956,24.8394,24.7956,24.8306,5122.0
2016-03-21 14:20:00,28.36,28.36,28.28,28.31,7675.0,24.8306,24.8306,24.7606,24.7869,7675.0
2016-03-21 14:25:00,28.3,28.3,28.27,28.29,4800.0,24.7781,24.7781,24.7518,24.7693,4800.0
2016-03-21 14:30:00,28.29,28.29,28.25,28.29,4965.0,24.7693,24.7693,24.7343,24.7693,4965.0
2016-03-21 14:35:00,28.3,28.33,28.3,28.33,4717.0,24.7781,24.8044,24.7781,24.8044,4717.0
2016-03-21 14:40:00,28.33,28.38,28.33,28.38,3491.0,24.8044,24.8481,24.8044,24.8481,3491.0
2016-03-21 14:45:00,28.38,28.39,28.35,28.36,7123.0,24.8481,24.8569,24.8219,24.8306,7123.0
2016-03-21 14:50:00,28.35,28.36,28.31,28.35,8974.0,24.8219,24.8306,24.7869,24.8219,8974.0
2016-03-21 14:55:00,28.34,28.48,28.34,28.47,9257.0,24.8131,24.9357,24.8131,24.9269,9257.0
2016-03-21 15:00:00,28.48,28.48,28.43,28.43,7321.0,24.9357,24.9357,24.8919,24.8919,7321.0
2016-03-21 15:05:00,28.43,28.44,28.4,28.43,22539.0,24.8919,24.9007,24.8657,24.8919,22539.0
2016-03-21 15:10:00,28.41,28.45,28.38,28.38,4297.0,24.8744,24.9094,24.8481,24.8481,4297.0
2016-03-21 15:15:00,28.39,28.47,28.38,28.47,8219.0,24.8569,24.9269,24.8481,24.9269,8219.0
2016-03-21 15:20:00,28.47,28.48,28.44,28.47,3927.0,24.9269,24.9357,24.9007,24.9269,3927.0
2016-03-21 15:25:00,28.45,28.58,28.45,28.55,17257.0,24.9094,25.0233,24.9094,24.997,17257.0
2016-03-21 15:30:00,28.55,28.63,28.55,28.6,18307.0,24.997,25.067,24.997,25.0408,18307.0
2016-03-21 15:35:00,28.6,28.61,28.58,28.59,19300.0,25.0408,25.0495,25.0233,25.032,19300.0
2016-03-21 15:40:00,28.59,28.59,28.53,28.56,9393.0,25.032,25.032,24.9795,25.0057,9393.0
2016-03-21 15:45:00,28.55,28.55,28.42,28.42,8614.0,24.997,24.997,24.8832,24.8832,8614.0
2016-03-21 15:50:00,28.43,28.45,28.39,28.45,14233.0,24.8919,24.9094,24.8569,24.9094,14233.0
2016-03-21 15:55:00,28.47,28.51,28.38,28.51,164718.0,24.9269,24.962,24.8481,24.962,164718.0
2016-03-22 09:30:00,29.02,29.1,28.91,28.93,58397.0,25.4085,25.4785,25.3122,25.3297,58397.0
2016-03-22 09:35:00,28.92,29.03,28.77,28.93,26969.0,25.3209,25.4173,25.1896,25.3297,26969.0
2016-03-22 09:40:00,28.89,29.03,28.89,29.0,26649.0,25.2947,25.4173,25.2947,25.391,26649.0
2016-03-22 09:45:00,29.01,29.19,29.0,29.09,44290.0,25.3997,25.5573,25.391,25.4698,44290.0
2016-03-22 09:50:00,29.09,29.21,29.03,29.03,33234.0,25.4698,25.5748,25.4173,25.4173,33234.0
2016-03-22 09:55:00,29.03,29.13,28.99,29.08,25165.0,25.4173,25.5048,25.3822,25.461,25165.0
2016-03-22 10:00:00,29.08,29.09,28.94,28.99,38104.0,25.461,25.4698,25.3385,25.3822,38104.0
2016-03-22 10:05:00,28.99,29.01,28.95,29.0,11422.0,25.3822,25.3997,25.3472,25.391,11422.0
2016-03-22 10:10:00,28.99,28.99,28.76,28.81,30657.0,25.3822,25.3822,25.1809,25.2246,30657.0
2016-03-22 10:15:00,28.81,28.81,28.74,28.79,14226.0,25.2246,25.2246,25.1633,25.2071,14226.0
2016-03-22 10:20:00,28.79,28.96,28.76,28.96,26772.0,25.2071,25.356,25.1809,25.356,26772.0
2016-03-22 10:25:00,28.93,28.97,28.89,28.97,9376.0,25.3297,25.3647,25.2947,25.3647,9376.0
2016-03-22 10:30:00,28.97,29.01,28.87,28.93,17292.0,25.3647,25.3997,25.2772,25.3297,17292.0
2016-03-22 10:35:00,28.91,28.91,28.84,28.89,9228.0,25.3122,25.3122,25.2509,25.2947,9228.0
2016-03-22 10:40:00,28.88,28.88,28.81,28.87,14515.0,25.2859,25.2859,25.2246,25.2772,14515.0
2016-03-22 10:45:00,28.86,28.91,28.85,28.88,9637.0,25.2684,25.3122,25.2597,25.2859,9637.0
2016-03-22 10:50:00,28.87,28.87,28.79,28.8,13831.0,25.2772,25.2772,25.2071,25.2159,13831.0
2016-03-22 10:55:00,28.79,28.86,28.78,28.81,8217.0,25.2071,25.2684,25.1984,25.2246,8217.0
2016-03-22 11:00:00,28.82,28.88,28.78,28.87,4926.0,25.2334,25.2859,25.1984,25.2772,4926.0
2016-03-22 11:05:00,28.87,28.93,28.81,28.81,21471.0,25.2772,25.3297,25.2246,25.2246,21471.0
2016-03-22 11:10:00,28.81,28.92,28.8,28.85,14214.0,25.2246,25.3209,25.2159,25.2597,14214.0
2016-03-22 11:15:00,28.85,28.87,28.82,28.82,5752.0,25.2597,25.2772,25.2334,25.2334,5752.0
2016-03-22 11:20:00,28.82,28.82,28.74,28.76,14610.0,25.2334,25.2334,25.1633,25.1809,14610.0
2016-03-22 11:25:00,28.77,28.82,28.77,28.81,16616.0,25.1896,25.2334,25.1896,25.2246,16616.0
2016-03-22 11:30:00,28.81,28.81,28.77,28.77,21559.0,25.2246,25.2246,25.1896,25.1896,21559.0
2016-03-22 11:35:00,28.77,28.79,28.75,28.76,22898.0,25.1896,25.2071,25.1721,25.1809,22898.0
2016-03-22 11:40:00,28.75,28.75,28.64,28.67,15098.0,25.1721,25.1721,25.0758,25.1021,15098.0
2016-03-22 11:45:00,28.68,28.68,28.51,28.52,16642.0,25.1108,25.1108,24.962,24.9707,16642.0
2016-03-22 11:50:00,28.53,28.55,28.47,28.47,13925.0,24.9795,24.997,24.9269,24.9269,13925.0
2016-03-22 11:55:00,28.48,28.56,28.47,28.56,9780.0,24.9357,25.0057,24.9269,25.0057,9780.0
2016-03-22 12:00:00,28.57,28.69,28.57,28.68,11288.0,25.0145,25.1196,25.0145,25.1108,11288.0
2016-03-22 12:05:00,28.68,28.72,28.61,28.63,9250.0,25.1108,25.1458,25.0495,25.067,9250.0
2016-03-22 12:10:00,28.63,28.63,28.59,28.6,6034.0,25.067,25.067,25.032,25.0408,6034.0
2016-03-22 12:15:00,28.59,28.64,28.58,28.61,4241.0,25.032,25.0758,25.0233,25.0495,4241.0
2016-03-22 12:20:00,28.61,28.68,28.61,28.65,12272.0,25.0495,25.1108,25.0495,25.0845,12272.0
2016-03-22 12:25:00,28.63,28.64,28.6,28.64,4106.0,25.067,25.0758,25.0408,25.0758,4106.0
2016-03-22 12:30:00,28.63,28.63,28.58,28.58,8110.0,25.067,25.067,25.0233,25.0233,8110.0
2016-03-22 12:35:00,28.57,28.6,28.54,28.55,4160.0,25.0145,25.0408,24.9882,24.997,4160.0
2016-03-22 12:40:00,28.55,28.55,28.38,28.4,21320.0,24.997,24.997,24.8481,24.8657,21320.0
2016-03-22 12:45:00,28.39,28.4,28.26,28.29,20300.0,24.8569,24.8657,24.7431,24.7693,20300.0
2016-03-22 12:50:00,28.28,28.43,28.27,28.41,24212.0,24.7606,24.8919,24.7518,24.8744,24212.0
2016-03-22 12:55:00,28.4,28.41,28.34,28.41,11605.0,24.8657,24.8744,24.8131,24.8744,11605.0
2016-03-22 13:00:00,28.41,28.43,28.37,28.39,9974.0,24.8744,24.8919,24.8394,24.8569,9974.0
2016-03-22 13:05:00,28.4,28.43,28.39,28.43,11035.0,24.8657,24.8919,24.8569,24.8919,11035.0
2016-03-22 13:10:00,28.42,28.43,28.34,28.39,11432.0,24.8832,24.8919,24.8131,24.8569,11432.0
2016-03-22 13:15:00,28.39,28.47,28.39,28.4,4899.0,24.8569,24.9269,24.8569,24.8657,4899.0
2016-03-22 13:20:00,28.44,28.51,28.44,28.51,9366.0,24.9007,24.962,24.9007,24.962,9366.0
2016-03-22 13:25:00,28.51,28.53,28.49,28.52,7536.0,24.962,24.9795,24.9445,24.9707,7536.0
2016-03-22 13:30:00,28.51,28.51,28.46,28.47,5239.0,24.962,24.962,24.9182,24.9269,5239.0
2016-03-22 13:35:00,28.47,28.47,28.44,28.46,6078.0,24.9269,24.9269,24.9007,24.9182,6078.0
2016-03-22 13:40:00,28.49,28.49,28.37,28.37,13006.0,24.9445,24.9445,24.8394,24.8394,13006.0
2016-03-22 13:45:00,28.38,28.39,28.36,28.37,5409.0,24.8481,24.8569,24.8306,24.8394,5409.0
2016-03-22 13:50:00,28.37,28.39,28.34,28.37,9009.0,24.8394,24.8569,24.8131,24.8394,9009.0
2016-03-22 13:55:00,28.38,28.39,28.32,28.35,6770.0,24.8481,24.8569,24.7956,24.8219,6770.0
2016-03-22 14:00:00,28.34,28.35,28.33,28.33,2000.0,24.8131,24.8219,24.8044,24.8044,2000.0
2016-03-22 14:05:00,28.33,28.34,28.29,28.34,7156.0,24.8044,24.8131,24.7693,24.8131,7156.0
2016-03-22 14:10:00,28.35,28.45,28.32,28.43,15709.0,24.8219,24.9094,24.7956,24.8919,15709.0
2016-03-22 14:15:00,28.41,28.5,28.41,28.48,11833.0,24.8744,24.9532,24.8744,24.9357,11833.0
2016-03-22 14:20:00,28.49,28.55,28.49,28.51,23303.0,24.9445,24.997,24.9445,24.962,23303.0
2016-03-22 14:25:00,28.52,28.57,28.52,28.53,5947.0,24.9707,25.0145,24.9707,24.9795,5947.0
2016-03-22 14:30:00,28.54,28.54,28.48,28.53,10205.0,24.9882,24.9882,24.9357,24.9795,10205.0
2016-03-22 14:35:00,28.53,28.59,28.53,28.58,15240.0,24.9795,25.032,24.9795,25.0233,15240.0
2016-03-22 14:40:00,28.58,28.65,28.58,28.64,11903.0,25.0233,25.0845,25.0233,25.0758,11903.0
2016-03-22 14:45:00,28.64,28.67,28.64,28.65,4889.0,25.0758,25.1021,25.0758,25.0845,4889.0
2016-03-22 14:50:00,28.64,28.64,28.6,28.62,7053.0,25.0758,25.0758,25.0408,25.0583,7053.0
2016-03-22 14:55:00,28.61,28.63,28.59,28.63,7629.0,25.0495,25.067,25.032,25.067,7629.0
2016-03-22 15:00:00,28.64,28.69,28.63,28.69,10438.0,25.0758,25.1196,25.067,25.1196,10438.0
2016-03-22 15:05:00,28.69,28.78,28.69,28.72,14098.0,25.1196,25.1984,25.1196,25.1458,14098.0
2016-03-22 15:10:00,28.72,28.75,28.71,28.72,12484.0,25.1458,25.1721,25.1371,25.1458,12484.0
2016-03-22 15:15:00,28.72,28.72,28.66,28.71,17511.0,25.1458,25.1458,25.0933,25.1371,17511.0
2016-03-22 15:20:00,28.71,28.73,28.7,28.72,7020.0,25.1371,25.1546,25.1283,25.1458,7020.0
2016-03-22 15:25:00,28.71,28.71,28.61,28.63,20398.0,25.1371,25.1371,25.0495,25.067,20398.0
2016-03-22 15:30:00,28.64,28.68,28.63,28.67,11713.0,25.0758,25.1108,25.067,25.1021,11713.0
2016-03-22 15:35:00,28.67,28.7,28.66,28.68,12001.0,25.1021,25.1283,25.0933,25.1108,12001.0
2016-03-22 15:40:00,28.66,28.69,28.65,28.69,10242.0,25.0933,25.1196,25.0845,25.1196,10242.0
2016-03-22 15:45:00,28.68,28.68,28.65,28.65,10459.0,25.1108,25.1108,25.0845,25.0845,10459.0
2016-03-22 15:50:00,28.66,28.66,28.64,28.65,11946.0,25.0933,25.0933,25.0758,25.0845,11946.0
2016-03-22 15:55:00,28.65,28.72,28.65,28.69,105133.0,25.0845,25.1458,25.0845,25.1196,105133.0
2016-03-23 09:30:00,27.59,27.66,27.33,27.43,196156.0,24.1565,24.2177,23.9288,24.0164,196156.0
2016-03-23 09:35:00,27.44,27.48,27.39,27.42,81539.0,24.0251,24.0601,23.9813,24.0076,81539.0
2016-03-23 09:40:00,27.41,27.45,27.33,27.4,167135.0,23.9989,24.0339,23.9288,23.9901,167135.0
2016-03-23 09:45:00,27.41,27.52,27.26,27.27,96605.0,23.9989,24.0952,23.8675,23.8763,96605.0
2016-03-23 09:50:00,27.27,27.27,27.11,27.22,92335.0,23.8763,23.8763,23.7362,23.8325,92335.0
2016-03-23 09:55:00,27.21,27.23,27.11,27.18,90672.0,23.8237,23.8413,23.7362,23.7975,90672.0
2016-03-23 10:00:00,27.17,27.18,27.06,27.17,59305.0,23.7887,23.7975,23.6924,23.7887,59305.0
2016-03-23 10:05:00,27.16,27.22,27.12,27.12,37163.0,23.78,23.8325,23.7449,23.7449,37163.0
2016-03-23 10:10:00,27.11,27.26,27.11,27.24,46251.0,23.7362,23.8675,23.7362,23.85,46251.0
2016-03-23 10:15:00,27.23,27.24,27.17,27.2,18515.0,23.8413,23.85,23.7887,23.815,18515.0
2016-03-23 10:20:00,27.2,27.2,27.07,27.11,30718.0,23.815,23.815,23.7012,23.7362,30718.0
2016-03-23 10:25:00,27.1,27.18,27.1,27.17,21794.0,23.7274,23.7975,23.7274,23.7887,21794.0
2016-03-23 10:30:00,27.17,27.18,27.09,27.1,26094.0,23.7887,23.7975,23.7187,23.7274,26094.0
2016-03-23 10:35:00,27.1,27.15,27.1,27.12,59606.0,23.7274,23.7712,23.7274,23.7449,59606.0
2016-03-23 10:40:00,27.12,27.37,27.12,27.29,46631.0,23.7449,23.9638,23.7449,23.8938,46631.0
2016-03-23 10:45:00,27.29,27.37,27.22,27.32,37578.0,23.8938,23.9638,23.8325,23.9201,37578.0
2016-03-23 10:50:00,27.31,27.36,27.26,27.33,24813.0,23.9113,23.9551,23.8675,23.9288,24813.0
2016-03-23 10:55:00,27.33,27.39,27.29,27.38,25619.0,23.9288,23.9813,23.8938,23.9726,25619.0
2016-03-23 11:00:00,27.38,27.39,27.25,27.27,61470.0,23.9726,23.9813,23.8588,23.8763,61470.0
2016-03-23 11:05:00,27.27,27.31,27.24,27.29,24312.0,23.8763,23.9113,23.85,23.8938,24312.0
2016-03-23 11:10:00,27.29,27.33,27.27,27.33,11784.0,23.8938,23.9288,23.8763,23.9288,11784.0
2016-03-23 11:15:00,27.31,27.34,27.24,27.27,13264.0,23.9113,23.9376,23.85,23.8763,13264.0
2016-03-23 11:20:00,27.25,27.43,27.25,27.39,28972.0,23.8588,24.0164,23.8588,23.9813,28972.0
2016-03-23 11:25:00,27.39,27.43,27.38,27.4,10768.0,23.9813,24.0164,23.9726,23.9901,10768.0
2016-03-23 11:30:00,27.39,27.4,27.35,27.38,9589.0,23.9813,23.9901,23.9463,23.9726,9589.0
2016-03-23 11:35:00,27.37,27.52,27.37,27.52,11106.0,23.9638,24.0952,23.9638,24.0952,11106.0
2016-03-23 11:40:00,27.51,27.54,27.46,27.54,8949.0,24.0864,24.1127,24.0426,24.1127,8949.0
2016-03-23 11:45:00,27.55,27.7,27.52,27.67,29266.0,24.1214,24.2528,24.0952,24.2265,29266.0
2016-03-23 11:50:00,27.68,27.79,27.67,27.79,15795.0,24.2353,24.3316,24.2265,24.3316,15795.0
2016-03-23 11:55:00,27.8,27.92,27.8,27.91,29546.0,24.3403,24.4454,24.3403,24.4366,29546.0
2016-03-23 12:00:00,27.93,27.98,27.68,27.68,20524.0,24.4541,24.4979,24.2353,24.2353,20524.0
2016-03-23 12:05:00,27.68,27.75,27.62,27.68,22762.0,24.2353,24.2965,24.1827,24.2353,22762.0
2016-03-23 12:10:00,27.68,27.7,27.63,27.63,4861.0,24.2353,24.2528,24.1915,24.1915,4861.0
2016-03-23 12:15:00,27.64,27.71,27.64,27.71,7321.0,24.2002,24.2615,24.2002,24.2615,7321.0
2016-03-23 12:20:00,27.72,27.74,27.66,27.66,11316.0,24.2703,24.2878,24.2177,24.2177,11316.0
2016-03-23 12:25:00,27.66,27.68,27.59,27.62,11409.0,24.2177,24.2353,24.1565,24.1827,11409.0
2016-03-23 12:30:00,27.62,27.62,27.44,27.45,33517.0,24.1827,24.1827,24.0251,24.0339,33517.0
2016-03-23 12:35:00,27.43,27.47,27.41,27.46,24942.0,24.0164,24.0514,23.9989,24.0426,24942.0
2016-03-23 12:40:00,27.46,27.59,27.44,27.55,12331.0,24.0426,24.1565,24.0251,24.1214,12331.0
2016-03-23 12:45:00,27.55,27.55,27.42,27.49,57579.0,24.1214,24.1214,24.0076,24.0689,57579.0
2016-03-23 12:50:00,27.49,27.55,27.48,27.49,8975.0,24.0689,24.1214,24.0601,24.0689,8975.0
2016-03-23 12:55:00,27.48,27.57,27.46,27.55,7230.0,24.0601,24.1389,24.0426,24.1214,7230.0
2016-03-23 13:00:00,27.55,27.55,27.51,27.53,8223.0,24.1214,24.1214,24.0864,24.1039,8223.0
2016-03-23 13:05:00,27.53,27.59,27.51,27.59,7670.0,24.1039,24.1565,24.0864,24.1565,7670.0
2016-03-23 13:10:00,27.58,27.6,27.54,27.55,8306.0,24.1477,24.1652,24.1127,24.1214,8306.0
2016-03-23 13:15:00,27.56,27.62,27.51,27.62,8374.0,24.1302,24.1827,24.0864,24.1827,8374.0
2016-03-23 13:20:00,27.62,27.64,27.59,27.6,4433.0,24.1827,24.2002,24.1565,24.1652,4433.0
2016-03-23 13:25:00,27.6,27.61,27.54,27.55,8139.0,24.1652,24.174,24.1127,24.1214,8139.0
2016-03-23 13:30:00,27.53,27.54,27.46,27.47,22365.0,24.1039,24.1127,24.0426,24.0514,22365.0
2016-03-23 13:35:00,27.48,27.52,27.39,27.42,17280.0,24.0601,24.0952,23.9813,24.0076,17280.0
2016-03-23 13:40:00,27.42,27.43,27.38,27.42,5735.0,24.0076,24.0164,23.9726,24.0076,5735.0
2016-03-23 13:45:00,27.41,27.42,27.36,27.36,15698.0,23.9989,24.0076,23.9551,23.9551,15698.0
2016-03-23 13:50:00,27.36,27.39,27.34,27.36,7723.0,23.9551,23.9813,23.9376,23.9551,7723.0
2016-03-23 13:55:00,27.37,27.42,27.37,27.4,6169.0,23.9638,24.0076,23.9638,23.9901,6169.0
2016-03-23 14:00:00,27.4,27.4,27.32,27.32,11363.0,23.9901,23.9901,23.9201,23.9201,11363.0
2016-03-23 14:05:00,27.3,27.31,27.27,27.31,11295.0,23.9025,23.9113,23.8763,23.9113,11295.0
2016-03-23 14:10:00,27.32,27.32,27.27,27.31,8234.0,23.9201,23.9201,23.8763,23.9113,8234.0
2016-03-23 14:15:00,27.31,27.36,27.31,27.33,7332.0,23.9113,23.9551,23.9113,23.9288,7332.0
2016-03-23 14:20:00,27.33,27.45,27.33,27.43,10120.0,23.9288,24.0339,23.9288,24.0164,10120.0
2016-03-23 14:25:00,27.44,27.47,27.36,27.4,13236.0,24.0251,24.0514,23.9551,23.9901,13236.0
2016-03-23 14:30:00,27.41,27.44,27.4,27.41,9272.0,23.9989,24.0251,23.9901,23.9989,9272.0
2016-03-23 14:35:00,27.41,27.43,27.36,27.36,8913.0,23.9989,24.0164,23.9551,23.9551,8913.0
2016-03-23 14:40:00,27.36,27.4,27.34,27.34,23021.0,23.9551,23.9901,23.9376,23.9376,23021.0
2016-03-23 14:45:00,27.34,27.37,27.33,27.35,10308.0,23.9376,23.9638,23.9288,23.9463,10308.0
2016-03-23 14:50:00,27.35,27.37,27.32,27.33,9382.0,23.9463,23.9638,23.9201,23.9288,9382.0
2016-03-23 14:55:00,27.33,27.38,27.32,27.34,21427.0,23.9288,23.9726,23.9201,23.9376,21427.0
2016-03-23 15:00:00,27.34,27.34,27.3,27.3,25165.0,23.9376,23.9376,23.9025,23.9025,25165.0
2016-03-23 15:05:00,27.31,27.32,27.26,27.28,13068.0,23.9113,23.9201,23.8675,23.885,13068.0
2016-03-23 15:10:00,27.27,27.28,27.22,27.23,24601.0,23.8763,23.885,23.8325,23.8413,24601.0
2016-03-23 15:15:00,27.23,27.24,27.19,27.19,30417.0,23.8413,23.85,23.8062,23.8062,30417.0
2016-03-23 15:20:00,27.19,27.21,27.12,27.14,40854.0,23.8062,23.8237,23.7449,23.7625,40854.0
2016-03-23 15:25:00,27.14,27.15,27.11,27.13,62433.0,23.7625,23.7712,23.7362,23.7537,62433.0
2016-03-23 15:30:00,27.12,27.13,27.06,27.07,83197.0,23.7449,23.7537,23.6924,23.7012,83197.0
2016-03-23 15:35:00,27.07,27.07,26.99,27.01,91420.0,23.7012,23.7012,23.6311,23.6486,91420.0
2016-03-23 15:40:00,27.0,27.0,26.86,26.86,113407.0,23.6399,23.6399,23.5173,23.5173,113407.0
2016-03-23 15:45:00,26.87,26.87,26.78,26.83,105176.0,23.5261,23.5261,23.4473,23.491,105176.0
2016-03-23 15:50:00,26.83,26.91,26.82,26.86,128706.0,23.491,23.5611,23.4823,23.5173,128706.0
2016-03-23 15:55:00,26.87,26.87,26.75,26.79,668293.0,23.5261,23.5261,23.421,23.456,668293.0
2016-03-24 09:30:00,27.03,27.06,26.73,26.81,163938.0,23.6661,23.6924,23.4035,23.4735,163938.0
2016-03-24 09:35:00,26.8,27.12,26.78,27.09,50744.0,23.4648,23.7449,23.4473,23.7187,50744.0
2016-03-24 09:40:00,27.09,27.2,26.94,27.01,35403.0,23.7187,23.815,23.5873,23.6486,35403.0
2016-03-24 09:45:00,27.01,27.05,26.82,26.85,39575.0,23.6486,23.6837,23.4823,23.5085,39575.0
2016-03-24 09:50:00,26.85,26.87,26.74,26.79,52431.0,23.5085,23.5261,23.4122,23.456,52431.0
2016-03-24 09:55:00,26.77,26.82,26.6,26.77,47547.0,23.4385,23.4823,23.2897,23.4385,47547.0
2016-03-24 10:00:00,26.76,26.84,26.64,26.68,12386.0,23.4297,23.4998,23.3247,23.3597,12386.0
2016-03-24 10:05:00,26.67,26.75,26.63,26.63,11708.0,23.3509,23.421,23.3159,23.3159,11708.0
2016-03-24 10:10:00,26.64,26.66,26.61,26.66,12959.0,23.3247,23.3422,23.2984,23.3422,12959.0
2016-03-24 10:15:00,26.67,26.79,26.63,26.71,14238.0,23.3509,23.456,23.3159,23.386,14238.0
2016-03-24 10:20:00,26.72,26.83,26.72,26.78,8192.0,23.3947,23.491,23.3947,23.4473,8192.0
2016-03-24 10:25:00,26.78,27.04,26.78,26.91,51591.0,23.4473,23.6749,23.4473,23.5611,51591.0
2016-03-24 10:30:00,26.97,27.05,26.97,27.0,10143.0,23.6136,23.6837,23.6136,23.6399,10143.0
2016-03-24 10:35:00,26.99,27.0,26.85,26.89,11606.0,23.6311,23.6399,23.5085,23.5436,11606.0
2016-03-24 10:40:00,26.89,26.99,26.88,26.93,14121.0,23.5436,23.6311,23.5348,23.5786,14121.0
2016-03-24 10:45:00,26.93,26.95,26.86,26.91,6082.0,23.5786,23.5961,23.5173,23.5611,6082.0
2016-03-24 10:50:00,26.89,26.95,26.84,26.92,7508.0,23.5436,23.5961,23.4998,23.5698,7508.0
2016-03-24 10:55:00,26.95,26.97,26.93,26.94,5390.0,23.5961,23.6136,23.5786,23.5873,5390.0
2016-03-24 11:00:00,26.95,27.04,26.95,27.01,9245.0,23.5961,23.6749,23.5961,23.6486,9245.0
2016-03-24 11:05:00,27.0,27.08,26.99,27.06,10905.0,23.6399,23.7099,23.6311,23.6924,10905.0
2016-03-24 11:10:00,27.06,27.12,27.0,27.0,13227.0,23.6924,23.7449,23.6399,23.6399,13227.0
2016-03-24 11:15:00,27.0,27.04,26.95,27.01,7829.0,23.6399,23.6749,23.5961,23.6486,7829.0
2016-03-24 11:20:00,27.02,27.03,26.99,27.02,4564.0,23.6574,23.6661,23.6311,23.6574,4564.0
2016-03-24 11:25:00,27.02,27.07,27.01,27.07,4722.0,23.6574,23.7012,23.6486,23.7012,4722.0
2016-03-24 11:30:00,27.08,27.11,27.03,27.04,12082.0,23.7099,23.7362,23.6661,23.6749,12082.0
2016-03-24 11:35:00,27.06,27.09,26.97,27.01,6455.0,23.6924,23.7187,23.6136,23.6486,6455.0
2016-03-24 11:40:00,27.01,27.13,27.01,27.09,5208.0,23.6486,23.7537,23.6486,23.7187,5208.0
2016-03-24 11:45:00,27.1,27.11,27.07,27.11,3836.0,23.7274,23.7362,23.7012,23.7362,3836.0
2016-03-24 11:50:00,27.13,27.19,27.13,27.19,7703.0,23.7537,23.8062,23.7537,23.8062,7703.0
2016-03-24 11:55:00,27.19,27.21,27.15,27.17,7964.0,23.8062,23.8237,23.7712,23.7887,7964.0
2016-03-24 12:00:00,27.17,27.17,27.09,27.11,4736.0,23.7887,23.7887,23.7187,23.7362,4736.0
2016-03-24 12:05:00,27.09,27.12,27.07,27.12,2863.0,23.7187,23.7449,23.7012,23.7449,2863.0
2016-03-24 12:10:00,27.14,27.17,27.11,27.11,8049.0,23.7625,23.7887,23.7362,23.7362,8049.0
2016-03-24 12:15:00,27.11,27.12,27.04,27.05,5597.0,23.7362,23.7449,23.6749,23.6837,5597.0
2016-03-24 12:20:00,27.05,27.05,27.01,27.03,3461.0,23.6837,23.6837,23.6486,23.6661,3461.0
2016-03-24 12:25:00,27.02,27.06,26.99,27.06,4885.0,23.6574,23.6924,23.6311,23.6924,4885.0
2016-03-24 12:30:00,27.05,27.07,27.04,27.07,4732.0,23.6837,23.7012,23.6749,23.7012,4732.0
2016-03-24 12:35:00,27.09,27.14,27.09,27.11,3871.0,23.7187,23.7625,23.7187,23.7362,3871.0
2016-03-24 12:40:00,27.11,27.2,27.11,27.18,7090.0,23.7362,23.815,23.7362,23.7975,7090.0
2016-03-24 12:45:00,27.17,27.17,27.15,27.16,5335.0,23.7887,23.7887,23.7712,23.78,5335.0
2016-03-24 12:50:00,27.16,27.16,27.13,27.13,3994.0,23.78,23.78,23.7537,23.7537,3994.0
2016-03-24 12:55:00,27.13,27.13,27.13,27.13,4119.0,23.7537,23.7537,23.7537,23.7537,4119.0
2016-03-24 13:00:00,27.1,27.1,27.06,27.06,3767.0,23.7274,23.7274,23.6924,23.6924,3767.0
2016-03-24 13:05:00,27.06,27.13,27.04,27.1,12726.0,23.6924,23.7537,23.6749,23.7274,12726.0
2016-03-24 13:10:00,27.1,27.1,27.04,27.04,5227.0,23.7274,23.7274,23.6749,23.6749,5227.0
2016-03-24 13:15:00,27.06,27.11,27.06,27.1,7999.0,23.6924,23.7362,23.6924,23.7274,7999.0
2016-03-24 13:20:00,27.12,27.12,27.1,27.11,3013.0,23.7449,23.7449,23.7274,23.7362,3013.0
2016-03-24 13:25:00,27.12,27.21,27.12,27.21,4310.0,23.7449,23.8237,23.7449,23.8237,4310.0
2016-03-24 13:30:00,27.24,27.24,27.15,27.17,16103.0,23.85,23.85,23.7712,23.7887,16103.0
2016-03-24 13:35:00,27.17,27.19,27.14,27.19,6346.0,23.7887,23.8062,23.7625,23.8062,6346.0
2016-03-24 13:40:00,27.19,27.25,27.17,27.2,16252.0,23.8062,23.8588,23.7887,23.815,16252.0
2016-03-24 13:45:00,27.2,27.2,27.14,27.18,12346.0,23.815,23.815,23.7625,23.7975,12346.0
2016-03-24 13:50:00,27.18,27.2,27.11,27.14,4322.0,23.7975,23.815,23.7362,23.7625,4322.0
2016-03-24 13:55:00,27.15,27.17,27.14,27.16,6975.0,23.7712,23.7887,23.7625,23.78,6975.0
2016-03-24 14:00:00,27.16,27.16,27.05,27.05,8197.0,23.78,23.78,23.6837,23.6837,8197.0
2016-03-24 14:05:00,27.05,27.05,26.98,26.99,6157.0,23.6837,23.6837,23.6224,23.6311,6157.0
2016-03-24 14:10:00,27.0,27.07,27.0,27.04,6542.0,23.6399,23.7012,23.6399,23.6749,6542.0
2016-03-24 14:15:00,27.04,27.07,27.02,27.03,3038.0,23.6749,23.7012,23.6574,23.6661,3038.0
2016-03-24 14:20:00,27.03,27.03,26.9,26.91,7757.0,23.6661,23.6661,23.5523,23.5611,7757.0
2016-03-24 14:25:00,26.9,27.02,26.9,26.93,9570.0,23.5523,23.6574,23.5523,23.5786,9570.0
2016-03-24 14:30:00,26.92,26.93,26.88,26.93,6457.0,23.5698,23.5786,23.5348,23.5786,6457.0
2016-03-24 14:35:00,26.94,27.01,26.94,26.95,6240.0,23.5873,23.6486,23.5873,23.5961,6240.0
2016-03-24 14:40:00,26.95,27.02,26.92,27.01,9487.0,23.5961,23.6574,23.5698,23.6486,9487.0
2016-03-24 14:45:00,27.0,27.07,26.98,27.06,6038.0,23.6399,23.7012,23.6224,23.6924,6038.0
2016-03-24 14:50:00,27.05,27.08,26.99,26.99,7334.0,23.6837,23.7099,23.6311,23.6311,7334.0
2016-03-24 14:55:00,26.99,27.07,26.99,27.06,6517.0,23.6311,23.7012,23.6311,23.6924,6517.0
2016-03-24 15:00:00,27.06,27.19,27.06,27.19,11156.0,23.6924,23.8062,23.6924,23.8062,11156.0
2016-03-24 15:05:00,27.19,27.19,27.13,27.19,16826.0,23.8062,23.8062,23.7537,23.8062,16826.0
2016-03-24 15:10:00,27.2,27.31,27.19,27.3,28548.0,23.815,23.9113,23.8062,23.9025,28548.0
2016-03-24 15:15:00,27.3,27.3,27.17,27.21,28725.0,23.9025,23.9025,23.7887,23.8237,28725.0
2016-03-24 15:20:00,27.21,27.21,27.08,27.1,22119.0,23.8237,23.8237,23.7099,23.7274,22119.0
2016-03-24 15:25:00,27.11,27.16,27.09,27.09,33242.0,23.7362,23.78,23.7187,23.7187,33242.0
2016-03-24 15:30:00,27.08,27.08,27.0,27.0,32009.0,23.7099,23.7099,23.6399,23.6399,32009.0
2016-03-24 15:35:00,27.0,27.04,26.95,26.99,31036.0,23.6399,23.6749,23.5961,23.6311,31036.0
2016-03-24 15:40:00,26.99,27.02,26.96,27.0,23386.0,23.6311,23.6574,23.6049,23.6399,23386.0
2016-03-24 15:45:00,27.0,27.05,26.99,27.05,15495.0,23.6399,23.6837,23.6311,23.6837,15495.0
2016-03-24 15:50:00,27.04,27.05,26.99,27.0,21328.0,23.6749,23.6837,23.6311,23.6399,21328.0
2016-03-24 15:55:00,27.0,27.02,26.94,26.97,111701.0,23.6399,23.6574,23.5873,23.6136,111701.0
2016-03-28 09:30:00,27.19,27.31,27.19,27.25,39638.0,23.8062,23.9113,23.8062,23.8588,39638.0
2016-03-28 09:35:00,27.23,27.23,26.83,26.97,17523.0,23.8413,23.8413,23.491,23.6136,17523.0
2016-03-28 09:40:00,26.92,27.05,26.87,26.87,10343.0,23.5698,23.6837,23.5261,23.5261,10343.0
2016-03-28 09:45:00,26.87,26.87,26.64,26.74,21634.0,23.5261,23.5261,23.3247,23.4122,21634.0
2016-03-28 09:50:00,26.72,26.86,26.72,26.79,19831.0,23.3947,23.5173,23.3947,23.456,19831.0
2016-03-28 09:55:00,26.78,26.88,26.77,26.85,52613.0,23.4473,23.5348,23.4385,23.5085,52613.0
2016-03-28 10:00:00,26.84,26.84,26.61,26.69,18954.0,23.4998,23.4998,23.2984,23.3685,18954.0
2016-03-28 10:05:00,26.71,26.86,26.69,26.69,9751.0,23.386,23.5173,23.3685,23.3685,9751.0
2016-03-28 10:10:00,26.7,26.76,26.64,26.66,15993.0,23.3772,23.4297,23.3247,23.3422,15993.0
2016-03-28 10:15:00,26.67,26.82,26.65,26.76,15070.0,23.3509,23.4823,23.3334,23.4297,15070.0
2016-03-28 10:20:00,26.75,26.83,26.74,26.83,13847.0,23.421,23.491,23.4122,23.491,13847.0
2016-03-28 10:25:00,26.85,26.86,26.75,26.8,18897.0,23.5085,23.5173,23.421,23.4648,18897.0
2016-03-28 10:30:00,26.8,26.85,26.77,26.79,9305.0,23.4648,23.5085,23.4385,23.456,9305.0
2016-03-28 10:35:00,26.78,26.78,26.67,26.69,11085.0,23.4473,23.4473,23.3509,23.3685,11085.0
2016-03-28 10:40:00,26.68,26.72,26.63,26.66,10831.0,23.3597,23.3947,23.3159,23.3422,10831.0
2016-03-28 10:45:00,26.64,26.71,26.63,26.67,9235.0,23.3247,23.386,23.3159,23.3509,9235.0
2016-03-28 10:50:00,26.68,26.71,26.67,26.67,7445.0,23.3597,23.386,23.3509,23.3509,7445.0
2016-03-28 10:55:00,26.67,26.73,26.64,26.71,9913.0,23.3509,23.4035,23.3247,23.386,9913.0
2016-03-28 11:00:00,26.72,26.82,26.65,26.68,12167.0,23.3947,23.4823,23.3334,23.3597,12167.0
2016-03-28 11:05:00,26.68,26.73,26.65,26.67,6197.0,23.3597,23.4035,23.3334,23.3509,6197.0
2016-03-28 11:10:00,26.64,26.7,26.63,26.64,7015.0,23.3247,23.3772,23.3159,23.3247,7015.0
2016-03-28 11:15:00,26.62,26.62,26.5,26.5,16197.0,23.3072,23.3072,23.2021,23.2021,16197.0
2016-03-28 11:20:00,26.5,26.52,26.46,26.47,9230.0,23.2021,23.2196,23.1671,23.1758,9230.0
2016-03-28 11:25:00,26.47,26.51,26.44,26.47,18831.0,23.1758,23.2109,23.1496,23.1758,18831.0
2016-03-28 11:30:00,26.48,26.49,26.45,26.48,12364.0,23.1846,23.1934,23.1583,23.1846,12364.0
2016-03-28 11:35:00,26.48,26.55,26.47,26.5,11128.0,23.1846,23.2459,23.1758,23.2021,11128.0
2016-03-28 11:40:00,26.51,26.53,26.48,26.51,8932.0,23.2109,23.2284,23.1846,23.2109,8932.0
2016-03-28 11:45:00,26.52,26.53,26.48,26.52,7119.0,23.2196,23.2284,23.1846,23.2196,7119.0
2016-03-28 11:50:00,26.52,26.58,26.51,26.57,9605.0,23.2196,23.2721,23.2109,23.2634,9605.0
2016-03-28 11:55:00,26.57,26.6,26.55,26.55,6679.0,23.2634,23.2897,23.2459,23.2459,6679.0
2016-03-28 12:00:00,26.53,26.56,26.51,26.51,8849.0,23.2284,23.2546,23.2109,23.2109,8849.0
2016-03-28 12:05:00,26.51,26.54,26.5,26.52,10216.0,23.2109,23.2371,23.2021,23.2196,10216.0
2016-03-28 12:10:00,26.49,26.58,26.48,26.54,9391.0,23.1934,23.2721,23.1846,23.2371,9391.0
2016-03-28 12:15:00,26.53,26.53,26.48,26.52,8022.0,23.2284,23.2284,23.1846,23.2196,8022.0
2016-03-28 12:20:00,26.5,26.5,26.39,26.42,8204.0,23.2021,23.2021,23.1058,23.1321,8204.0
2016-03-28 12:25:00,26.41,26.45,26.39,26.4,4892.0,23.1233,23.1583,23.1058,23.1146,4892.0
2016-03-28 12:30:00,26.4,26.4,26.34,26.35,10901.0,23.1146,23.1146,23.062,23.0708,10901.0
2016-03-28 12:35:00,26.34,26.38,26.34,26.36,7605.0,23.062,23.097,23.062,23.0795,7605.0
2016-03-28 12:40:00,26.36,26.37,26.35,26.35,9776.0,23.0795,23.0883,23.0708,23.0708,9776.0
2016-03-28 12:45:00,26.35,26.49,26.35,26.48,12603.0,23.0708,23.1934,23.0708,23.1846,12603.0
2016-03-28 12:50:00,26.47,26.53,26.44,26.53,7539.0,23.1758,23.2284,23.1496,23.2284,7539.0
2016-03-28 12:55:00,26.52,26.53,26.49,26.53,4774.0,23.2196,23.2284,23.1934,23.2284,4774.0
2016-03-28 13:00:00,26.54,26.6,26.54,26.6,5959.0,23.2371,23.2897,23.2371,23.2897,5959.0
2016-03-28 13:05:00,26.61,26.63,26.57,26.62,6182.0,23.2984,23.3159,23.2634,23.3072,6182.0
2016-03-28 13:10:00,26.61,26.61,26.54,26.54,8219.0,23.2984,23.2984,23.2371,23.2371,8219.0
2016-03-28 13:15:00,26.55,26.63,26.55,26.62,6055.0,23.2459,23.3159,23.2459,23.3072,6055.0
2016-03-28 13:20:00,26.6,26.65,26.57,26.61,5000.0,23.2897,23.3334,23.2634,23.2984,5000.0
2016-03-28 13:25:00,26.62,26.63,26.57,26.57,3844.0,23.3072,23.3159,23.2634,23.2634,3844.0
2016-03-28 13:30:00,26.57,26.58,26.49,26.49,8348.0,23.2634,23.2721,23.1934,23.1934,8348.0
2016-03-28 13:35:00,26.49,26.55,26.49,26.55,5737.0,23.1934,23.2459,23.1934,23.2459,5737.0
2016-03-28 13:40:00,26.56,26.56,26.5,26.52,4700.0,23.2546,23.2546,23.2021,23.2196,4700.0
2016-03-28 13:45:00,26.52,26.54,26.51,26.53,5729.0,23.2196,23.2371,23.2109,23.2284,5729.0
2016-03-28 13:50:00,26.54,26.55,26.52,26.54,4611.0,23.2371,23.2459,23.2196,23.2371,4611.0
2016-03-28 13:55:00,26.53,26.55,26.51,26.51,2669.0,23.2284,23.2459,23.2109,23.2109,2669.0
2016-03-28 14:00:00,26.51,26.53,26.49,26.49,4732.0,23.2109,23.2284,23.1934,23.1934,4732.0
2016-03-28 14:05:00,26.49,26.51,26.48,26.48,7324.0,23.1934,23.2109,23.1846,23.1846,7324.0
2016-03-28 14:10:00,26.47,26.47,26.43,26.46,13265.0,23.1758,23.1758,23.1408,23.1671,13265.0
2016-03-28 14:15:00,26.46,26.5,26.45,26.46,4724.0,23.1671,23.2021,23.1583,23.1671,4724.0
2016-03-28 14:20:00,26.46,26.53,26.44,26.49,7542.0,23.1671,23.2284,23.1496,23.1934,7542.0
2016-03-28 14:25:00,26.49,26.59,26.49,26.56,11197.0,23.1934,23.2809,23.1934,23.2546,11197.0
2016-03-28 14:30:00,26.56,26.62,26.54,26.62,4000.0,23.2546,23.3072,23.2371,23.3072,4000.0
2016-03-28 14:35:00,26.64,26.67,26.62,26.66,6694.0,23.3247,23.3509,23.3072,23.3422,6694.0
2016-03-28 14:40:00,26.65,26.65,26.59,26.65,7170.0,23.3334,23.3334,23.2809,23.3334,7170.0
2016-03-28 14:45:00,26.65,26.66,26.62,26.65,7607.0,23.3334,23.3422,23.3072,23.3334,7607.0
2016-03-28 14:50:00,26.64,26.79,26.64,26.79,17539.0,23.3247,23.456,23.3247,23.456,17539.0
2016-03-28 14:55:00,26.78,26.78,26.72,26.76,7199.0,23.4473,23.4473,23.3947,23.4297,7199.0
2016-03-28 15:00:00,26.75,26.76,26.68,26.69,7899.0,23.421,23.4297,23.3597,23.3685,7899.0
2016-03-28 15:05:00,26.69,26.7,26.67,26.68,8087.0,23.3685,23.3772,23.3509,23.3597,8087.0
2016-03-28 15:10:00,26.69,26.71,26.66,26.69,8867.0,23.3685,23.386,23.3422,23.3685,8867.0
2016-03-28 15:15:00,26.69,26.75,26.69,26.74,3640.0,23.3685,23.421,23.3685,23.4122,3640.0
2016-03-28 15:20:00,26.75,26.79,26.74,26.76,5000.0,23.421,23.456,23.4122,23.4297,5000.0
2016-03-28 15:25:00,26.76,26.87,26.75,26.86,12293.0,23.4297,23.5261,23.421,23.5173,12293.0
2016-03-28 15:30:00,26.87,26.99,26.87,26.98,21552.0,23.5261,23.6311,23.5261,23.6224,21552.0
2016-03-28 15:35:00,26.96,26.98,26.91,26.95,17563.0,23.6049,23.6224,23.5611,23.5961,17563.0
2016-03-28 15:40:00,26.96,26.97,26.86,26.87,12683.0,23.6049,23.6136,23.5173,23.5261,12683.0
2016-03-28 15:45:00,26.86,26.91,26.86,26.91,12933.0,23.5173,23.5611,23.5173,23.5611,12933.0
2016-03-28 15:50:00,26.9,26.91,26.85,26.87,16908.0,23.5523,23.5611,23.5085,23.5261,16908.0
2016-03-28 15:55:00,26.87,26.91,26.87,26.9,67337.0,23.5261,23.5611,23.5261,23.5523,67337.0
2016-03-29 09:30:00,27.2,27.2,27.03,27.13,43873.0,23.815,23.815,23.6661,23.7537,43873.0
2016-03-29 09:35:00,27.14,27.3,27.13,27.22,27586.0,23.7625,23.9025,23.7537,23.8325,27586.0
2016-03-29 09:40:00,27.22,27.22,26.87,26.99,57467.0,23.8325,23.8325,23.5261,23.6311,57467.0
2016-03-29 09:45:00,27.02,27.09,26.91,26.98,51878.0,23.6574,23.7187,23.5611,23.6224,51878.0
2016-03-29 09:50:00,26.99,27.02,26.87,26.93,10550.0,23.6311,23.6574,23.5261,23.5786,10550.0
2016-03-29 09:55:00,26.93,26.95,26.86,26.86,7999.0,23.5786,23.5961,23.5173,23.5173,7999.0
2016-03-29 10:00:00,26.85,27.04,26.85,26.97,12626.0,23.5085,23.6749,23.5085,23.6136,12626.0
2016-03-29 10:05:00,26.97,27.0,26.89,26.91,9950.0,23.6136,23.6399,23.5436,23.5611,9950.0
2016-03-29 10:10:00,26.93,26.94,26.86,26.9,11232.0,23.5786,23.5873,23.5173,23.5523,11232.0
2016-03-29 10:15:00,26.9,26.98,26.89,26.96,10826.0,23.5523,23.6224,23.5436,23.6049,10826.0
2016-03-29 10:20:00,26.95,27.09,26.94,27.07,9160.0,23.5961,23.7187,23.5873,23.7012,9160.0
2016-03-29 10:25:00,27.07,27.18,27.07,27.16,11809.0,23.7012,23.7975,23.7012,23.78,11809.0
2016-03-29 10:30:00,27.2,27.23,27.02,27.07,13778.0,23.815,23.8413,23.6574,23.7012,13778.0
2016-03-29 10:35:00,27.06,27.09,27.02,27.03,4485.0,23.6924,23.7187,23.6574,23.6661,4485.0
2016-03-29 10:40:00,27.03,27.05,27.0,27.05,3609.0,23.6661,23.6837,23.6399,23.6837,3609.0
2016-03-29 10:45:00,27.07,27.17,27.06,27.16,9203.0,23.7012,23.7887,23.6924,23.78,9203.0
2016-03-29 10:50:00,27.16,27.21,27.12,27.14,7056.0,23.78,23.8237,23.7449,23.7625,7056.0
2016-03-29 10:55:00,27.13,27.13,27.05,27.07,4542.0,23.7537,23.7537,23.6837,23.7012,4542.0
2016-03-29 11:00:00,27.03,27.07,26.99,27.07,6293.0,23.6661,23.7012,23.6311,23.7012,6293.0
2016-03-29 11:05:00,27.06,27.13,27.06,27.08,5466.0,23.6924,23.7537,23.6924,23.7099,5466.0
2016-03-29 11:10:00,27.08,27.13,27.07,27.12,4300.0,23.7099,23.7537,23.7012,23.7449,4300.0
2016-03-29 11:15:00,27.11,27.14,27.08,27.14,7872.0,23.7362,23.7625,23.7099,23.7625,7872.0
2016-03-29 11:20:00,27.14,27.15,27.12,27.12,7782.0,23.7625,23.7712,23.7449,23.7449,7782.0
2016-03-29 11:25:00,27.11,27.15,27.11,27.11,5537.0,23.7362,23.7712,23.7362,23.7362,5537.0
2016-03-29 11:30:00,27.1,27.15,27.1,27.13,9075.0,23.7274,23.7712,23.7274,23.7537,9075.0
2016-03-29 11:35:00,27.15,27.23,27.13,27.23,17228.0,23.7712,23.8413,23.7537,23.8413,17228.0
2016-03-29 11:40:00,27.23,27.28,27.23,27.28,5660.0,23.8413,23.885,23.8413,23.885,5660.0
2016-03-29 11:45:00,27.29,27.35,27.27,27.3,25547.0,23.8938,23.9463,23.8763,23.9025,25547.0
2016-03-29 11:50:00,27.29,27.29,27.24,27.29,8491.0,23.8938,23.8938,23.85,23.8938,8491.0
2016-03-29 11:55:00,27.28,27.3,27.22,27.22,4915.0,23.885,23.9025,23.8325,23.8325,4915.0
2016-03-29 12:00:00,27.22,27.26,27.21,27.24,6837.0,23.8325,23.8675,23.8237,23.85,6837.0
2016-03-29 12:05:00,27.25,27.28,27.25,27.26,4832.0,23.8588,23.885,23.8588,23.8675,4832.0
2016-03-29 12:10:00,27.25,27.25,27.21,27.23,5167.0,23.8588,23.8588,23.8237,23.8413,5167.0
2016-03-29 12:15:00,27.23,27.24,27.19,27.19,5876.0,23.8413,23.85,23.8062,23.8062,5876.0
2016-03-29 12:20:00,27.18,27.7,27.18,27.65,94121.0,23.7975,24.2528,23.7975,24.209,94121.0
2016-03-29 12:25:00,27.66,27.75,27.63,27.69,27819.0,24.2177,24.2965,24.1915,24.244,27819.0
2016-03-29 12:30:00,27.7,27.93,27.7,27.93,39840.0,24.2528,24.4541,24.2528,24.4541,39840.0
2016-03-29 12:35:00,27.97,28.03,27.88,27.89,55694.0,24.4892,24.5417,24.4104,24.4191,55694.0
2016-03-29 12:40:00,27.89,27.97,27.86,27.97,27684.0,24.4191,24.4892,24.3929,24.4892,27684.0
2016-03-29 12:45:00,27.98,28.04,27.96,28.02,29897.0,24.4979,24.5505,24.4804,24.5329,29897.0
2016-03-29 12:50:00,28.02,28.2,28.01,28.09,46493.0,24.5329,24.6905,24.5242,24.5942,46493.0
2016-03-29 12:55:00,28.09,28.11,27.96,27.97,45051.0,24.5942,24.6117,24.4804,24.4892,45051.0
2016-03-29 13:00:00,27.96,27.99,27.8,27.81,39472.0,24.4804,24.5067,24.3403,24.3491,39472.0
2016-03-29 13:05:00,27.82,27.85,27.75,27.79,28149.0,24.3578,24.3841,24.2965,24.3316,28149.0
2016-03-29 13:10:00,27.79,27.89,27.79,27.86,20063.0,24.3316,24.4191,24.3316,24.3929,20063.0
2016-03-29 13:15:00,27.88,27.93,27.86,27.91,17950.0,24.4104,24.4541,24.3929,24.4366,17950.0
2016-03-29 13:20:00,27.92,27.98,27.9,27.93,24871.0,24.4454,24.4979,24.4279,24.4541,24871.0
2016-03-29 13:25:00,27.92,28.04,27.92,28.02,22649.0,24.4454,24.5505,24.4454,24.5329,22649.0
2016-03-29 13:30:00,28.0,28.09,27.98,28.07,13435.0,24.5154,24.5942,24.4979,24.5767,13435.0
2016-03-29 13:35:00,28.07,28.09,27.97,27.98,22415.0,24.5767,24.5942,24.4892,24.4979,22415.0
2016-03-29 13:40:00,27.98,28.01,27.96,27.99,17776.0,24.4979,24.5242,24.4804,24.5067,17776.0
2016-03-29 13:45:00,28.0,28.09,28.0,28.09,17587.0,24.5154,24.5942,24.5154,24.5942,17587.0
2016-03-29 13:50:00,28.1,28.17,28.07,28.17,39531.0,24.603,24.6643,24.5767,24.6643,39531.0
2016-03-29 13:55:00,28.18,28.28,28.17,28.26,22578.0,24.673,24.7606,24.6643,24.7431,22578.0
2016-03-29 14:00:00,28.28,28.3,28.23,28.29,21569.0,24.7606,24.7781,24.7168,24.7693,21569.0
2016-03-29 14:05:00,28.28,28.28,28.19,28.25,38316.0,24.7606,24.7606,24.6818,24.7343,38316.0
2016-03-29 14:10:00,28.27,28.36,28.27,28.35,43653.0,24.7518,24.8306,24.7518,24.8219,43653.0
2016-03-29 14:15:00,28.35,28.41,28.32,28.4,34528.0,24.8219,24.8744,24.7956,24.8657,34528.0
2016-03-29 14:20:00,28.39,28.53,28.39,28.53,33803.0,24.8569,24.9795,24.8569,24.9795,33803.0
2016-03-29 14:25:00,28.52,28.6,28.47,28.5,36608.0,24.9707,25.0408,24.9269,24.9532,36608.0
2016-03-29 14:30:00,28.5,28.5,28.44,28.49,27861.0,24.9532,24.9532,24.9007,24.9445,27861.0
2016-03-29 14:35:00,28.49,28.58,28.46,28.57,42503.0,24.9445,25.0233,24.9182,25.0145,42503.0
2016-03-29 14:40:00,28.58,28.63,28.51,28.57,44929.0,25.0233,25.067,24.962,25.0145,44929.0
2016-03-29 14:45:00,28.58,28.66,28.57,28.65,47472.0,25.0233,25.0933,25.0145,25.0845,47472.0
2016-03-29 14:50:00,28.66,28.66,28.53,28.55,36919.0,25.0933,25.0933,24.9795,24.997,36919.0
2016-03-29 14:55:00,28.55,28.6,28.49,28.59,43178.0,24.997,25.0408,24.9445,25.032,43178.0
2016-03-29 15:00:00,28.58,28.59,28.52,28.55,33007.0,25.0233,25.032,24.9707,24.997,33007.0
2016-03-29 15:05:00,28.54,28.54,28.31,28.34,46942.0,24.9882,24.9882,24.7869,24.8131,46942.0
2016-03-29 15:10:00,28.35,28.54,28.35,28.54,24507.0,24.8219,24.9882,24.8219,24.9882,24507.0
2016-03-29 15:15:00,28.55,28.56,28.47,28.48,23133.0,24.997,25.0057,24.9269,24.9357,23133.0
2016-03-29 15:20:00,28.49,28.51,28.41,28.42,35896.0,24.9445,24.962,24.8744,24.8832,35896.0
2016-03-29 15:25:00,28.42,28.51,28.42,28.49,26591.0,24.8832,24.962,24.8832,24.9445,26591.0
2016-03-29 15:30:00,28.49,28.49,28.41,28.42,29722.0,24.9445,24.9445,24.8744,24.8832,29722.0
2016-03-29 15:35:00,28.41,28.46,28.39,28.43,28406.0,24.8744,24.9182,24.8569,24.8919,28406.0
2016-03-29 15:40:00,28.45,28.57,28.43,28.56,57040.0,24.9094,25.0145,24.8919,25.0057,57040.0
2016-03-29 15:45:00,28.56,28.57,28.46,28.56,61901.0,25.0057,25.0145,24.9182,25.0057,61901.0
2016-03-29 15:50:00,28.57,28.58,28.53,28.55,69200.0,25.0145,25.0233,24.9795,24.997,69200.0
2016-03-29 15:55:00,28.56,28.63,28.54,28.59,421540.0,25.0057,25.067,24.9882,25.032,421540.0
2016-03-30 09:30:00,28.31,28.36,28.15,28.29,67724.0,24.7869,24.8306,24.6468,24.7693,67724.0
2016-03-30 09:35:00,28.3,28.3,28.09,28.16,40045.0,24.7781,24.7781,24.5942,24.6555,40045.0
2016-03-30 09:40:00,28.2,28.33,28.18,28.31,33069.0,24.6905,24.8044,24.673,24.7869,33069.0
2016-03-30 09:45:00,28.29,28.46,28.29,28.39,30335.0,24.7693,24.9182,24.7693,24.8569,30335.0
2016-03-30 09:50:00,28.4,28.48,28.37,28.42,39498.0,24.8657,24.9357,24.8394,24.8832,39498.0
2016-03-30 09:55:00,28.41,28.41,28.36,28.37,13663.0,24.8744,24.8744,24.8306,24.8394,13663.0
2016-03-30 10:00:00,28.38,28.58,28.34,28.34,21492.0,24.8481,25.0233,24.8131,24.8131,21492.0
2016-03-30 10:05:00,28.34,28.4,28.27,28.38,12091.0,24.8131,24.8657,24.7518,24.8481,12091.0
2016-03-30 10:10:00,28.38,28.54,28.37,28.49,10299.0,24.8481,24.9882,24.8394,24.9445,10299.0
2016-03-30 10:15:00,28.51,28.54,28.45,28.52,6830.0,24.962,24.9882,24.9094,24.9707,6830.0
2016-03-30 10:20:00,28.54,28.57,28.48,28.54,19627.0,24.9882,25.0145,24.9357,24.9882,19627.0
2016-03-30 10:25:00,28.53,28.53,28.41,28.44,5745.0,24.9795,24.9795,24.8744,24.9007,5745.0
2016-03-30 10:30:00,28.44,28.55,28.44,28.49,12766.0,24.9007,24.997,24.9007,24.9445,12766.0
2016-03-30 10:35:00,28.5,28.57,28.5,28.52,7371.0,24.9532,25.0145,24.9532,24.9707,7371.0
2016-03-30 10:40:00,28.53,28.72,28.51,28.7,28976.0,24.9795,25.1458,24.962,25.1283,28976.0
2016-03-30 10:45:00,28.71,28.75,28.57,28.59,13839.0,25.1371,25.1721,25.0145,25.032,13839.0
2016-03-30 10:50:00,28.55,28.61,28.49,28.57,11285.0,24.997,25.0495,24.9445,25.0145,11285.0
2016-03-30 10:55:00,28.57,28.58,28.5,28.51,13598.0,25.0145,25.0233,24.9532,24.962,13598.0
2016-03-30 11:00:00,28.52,28.54,28.29,28.31,24899.0,24.9707,24.9882,24.7693,24.7869,24899.0
2016-03-30 11:05:00,28.33,28.33,28.09,28.17,26678.0,24.8044,24.8044,24.5942,24.6643,26678.0
2016-03-30 11:10:00,28.15,28.2,28.07,28.07,24999.0,24.6468,24.6905,24.5767,24.5767,24999.0
2016-03-30 11:15:00,28.07,28.18,28.02,28.12,30069.0,24.5767,24.673,24.5329,24.6205,30069.0
2016-03-30 11:20:00,28.11,28.11,28.01,28.02,45463.0,24.6117,24.6117,24.5242,24.5329,45463.0
2016-03-30 11:25:00,28.01,28.02,27.95,28.02,36019.0,24.5242,24.5329,24.4717,24.5329,36019.0
2016-03-30 11:30:00,28.02,28.04,27.98,27.98,26442.0,24.5329,24.5505,24.4979,24.4979,26442.0
2016-03-30 11:35:00,27.98,27.98,27.71,27.72,30230.0,24.4979,24.4979,24.2615,24.2703,30230.0
2016-03-30 11:40:00,27.72,27.82,27.68,27.81,15425.0,24.2703,24.3578,24.2353,24.3491,15425.0
2016-03-30 11:45:00,27.8,27.85,27.75,27.83,15360.0,24.3403,24.3841,24.2965,24.3666,15360.0
2016-03-30 11:50:00,27.83,27.85,27.77,27.78,18673.0,24.3666,24.3841,24.3141,24.3228,18673.0
2016-03-30 11:55:00,27.78,27.86,27.76,27.84,9946.0,24.3228,24.3929,24.3053,24.3753,9946.0
2016-03-30 12:00:00,27.83,27.88,27.81,27.88,10046.0,24.3666,24.4104,24.3491,24.4104,10046.0
2016-03-30 12:05:00,27.89,27.93,27.85,27.92,21497.0,24.4191,24.4541,24.3841,24.4454,21497.0
2016-03-30 12:10:00,27.92,27.97,27.91,27.95,10026.0,24.4454,24.4892,24.4366,24.4717,10026.0
2016-03-30 12:15:00,27.96,27.96,27.86,27.87,8459.0,24.4804,24.4804,24.3929,24.4016,8459.0
2016-03-30 12:20:00,27.86,27.86,27.77,27.77,9358.0,24.3929,24.3929,24.3141,24.3141,9358.0
2016-03-30 12:25:00,27.78,27.93,27.78,27.91,11648.0,24.3228,24.4541,24.3228,24.4366,11648.0
2016-03-30 12:30:00,27.91,27.97,27.9,27.94,6353.0,24.4366,24.4892,24.4279,24.4629,6353.0
2016-03-30 12:35:00,27.92,28.04,27.89,28.04,8775.0,24.4454,24.5505,24.4191,24.5505,8775.0
2016-03-30 12:40:00,28.05,28.09,28.0,28.09,7806.0,24.5592,24.5942,24.5154,24.5942,7806.0
2016-03-30 12:45:00,28.1,28.14,28.04,28.13,10897.0,24.603,24.638,24.5505,24.6293,10897.0
2016-03-30 12:50:00,28.13,28.13,28.03,28.07,7621.0,24.6293,24.6293,24.5417,24.5767,7621.0
2016-03-30 12:55:00,28.06,28.07,28.03,28.04,4202.0,24.568,24.5767,24.5417,24.5505,4202.0
2016-03-30 13:00:00,28.04,28.05,27.97,28.0,12444.0,24.5505,24.5592,24.4892,24.5154,12444.0
2016-03-30 13:05:00,28.0,28.02,27.94,27.94,11541.0,24.5154,24.5329,24.4629,24.4629,11541.0
2016-03-30 13:10:00,27.94,27.98,27.88,27.95,15030.0,24.4629,24.4979,24.4104,24.4717,15030.0
2016-03-30 13:15:00,27.95,27.95,27.87,27.94,7760.0,24.4717,24.4717,24.4016,24.4629,7760.0
2016-03-30 13:20:00,27.94,27.94,27.84,27.86,14112.0,24.4629,24.4629,24.3753,24.3929,14112.0
2016-03-30 13:25:00,27.86,27.86,27.78,27.83,13770.0,24.3929,24.3929,24.3228,24.3666,13770.0
2016-03-30 13:30:00,27.84,27.88,27.79,27.82,5845.0,24.3753,24.4104,24.3316,24.3578,5845.0
2016-03-30 13:35:00,27.81,27.81,27.74,27.77,13326.0,24.3491,24.3491,24.2878,24.3141,13326.0
2016-03-30 13:40:00,27.76,27.86,27.75,27.86,9819.0,24.3053,24.3929,24.2965,24.3929,9819.0
2016-03-30 13:45:00,27.86,27.94,27.83,27.94,8026.0,24.3929,24.4629,24.3666,24.4629,8026.0
2016-03-30 13:50:00,27.95,27.98,27.91,27.95,6430.0,24.4717,24.4979,24.4366,24.4717,6430.0
2016-03-30 13:55:00,27.95,28.0,27.89,27.91,11397.0,24.4717,24.5154,24.4191,24.4366,11397.0
2016-03-30 14:00:00,27.9,27.91,27.85,27.91,11647.0,24.4279,24.4366,24.3841,24.4366,11647.0
2016-03-30 14:05:00,27.93,27.97,27.9,27.95,6751.0,24.4541,24.4892,24.4279,24.4717,6751.0
2016-03-30 14:10:00,27.94,27.95,27.89,27.89,7902.0,24.4629,24.4717,24.4191,24.4191,7902.0
2016-03-30 14:15:00,27.87,27.87,27.83,27.85,8179.0,24.4016,24.4016,24.3666,24.3841,8179.0
2016-03-30 14:20:00,27.86,27.9,27.84,27.9,5599.0,24.3929,24.4279,24.3753,24.4279,5599.0
2016-03-30 14:25:00,27.9,27.95,27.88,27.95,11698.0,24.4279,24.4717,24.4104,24.4717,11698.0
2016-03-30 14:30:00,27.94,28.0,27.93,27.99,14488.0,24.4629,24.5154,24.4541,24.5067,14488.0
2016-03-30 14:35:00,28.0,28.0,27.93,27.93,8285.0,24.5154,24.5154,24.4541,24.4541,8285.0
2016-03-30 14:40:00,27.94,27.98,27.94,27.98,10648.0,24.4629,24.4979,24.4629,24.4979,10648.0
2016-03-30 14:45:00,27.99,28.08,27.99,28.05,13900.0,24.5067,24.5855,24.5067,24.5592,13900.0
2016-03-30 14:50:00,28.05,28.14,28.05,28.14,10845.0,24.5592,24.638,24.5592,24.638,10845.0
2016-03-30 14:55:00,28.14,28.14,28.1,28.13,14123.0,24.638,24.638,24.603,24.6293,14123.0
2016-03-30 15:00:00,28.12,28.12,28.03,28.03,19110.0,24.6205,24.6205,24.5417,24.5417,19110.0
2016-03-30 15:05:00,28.04,28.09,28.04,28.08,8565.0,24.5505,24.5942,24.5505,24.5855,8565.0
2016-03-30 15:10:00,28.07,28.07,28.03,28.07,10207.0,24.5767,24.5767,24.5417,24.5767,10207.0
2016-03-30 15:15:00,28.07,28.12,28.07,28.09,9400.0,24.5767,24.6205,24.5767,24.5942,9400.0
2016-03-30 15:20:00,28.09,28.11,28.08,28.08,12145.0,24.5942,24.6117,24.5855,24.5855,12145.0
2016-03-30 15:25:00,28.08,28.15,28.08,28.13,10272.0,24.5855,24.6468,24.5855,24.6293,10272.0
2016-03-30 15:30:00,28.13,28.24,28.13,28.17,16996.0,24.6293,24.7256,24.6293,24.6643,16996.0
2016-03-30 15:35:00,28.16,28.16,27.99,28.0,37191.0,24.6555,24.6555,24.5067,24.5154,37191.0
2016-03-30 15:40:00,27.99,27.99,27.92,27.97,44478.0,24.5067,24.5067,24.4454,24.4892,44478.0
2016-03-30 15:45:00,27.96,28.03,27.95,28.01,38066.0,24.4804,24.5417,24.4717,24.5242,38066.0
2016-03-30 15:50:00,28.01,28.04,27.97,27.99,31876.0,24.5242,24.5505,24.4892,24.5067,31876.0
2016-03-30 15:55:00,28.0,28.16,28.0,28.12,190265.0,24.5154,24.6555,24.5154,24.6205,190265.0
2016-03-31 09:30:00,28.64,28.69,28.58,28.63,42008.0,25.0758,25.1196,25.0233,25.067,42008.0
2016-03-31 09:35:00,28.63,28.69,28.55,28.59,82546.0,25.067,25.1196,24.997,25.032,82546.0
2016-03-31 09:40:00,28.61,28.63,28.44,28.48,22616.0,25.0495,25.067,24.9007,24.9357,22616.0
2016-03-31 09:45:00,28.48,28.54,28.29,28.3,37843.0,24.9357,24.9882,24.7693,24.7781,37843.0
2016-03-31 09:50:00,28.31,28.47,28.31,28.43,10883.0,24.7869,24.9269,24.7869,24.8919,10883.0
2016-03-31 09:55:00,28.44,28.53,28.44,28.47,9780.0,24.9007,24.9795,24.9007,24.9269,9780.0
2016-03-31 10:00:00,28.47,28.59,28.45,28.52,16974.0,24.9269,25.032,24.9094,24.9707,16974.0
2016-03-31 10:05:00,28.53,28.54,28.39,28.41,13890.0,24.9795,24.9882,24.8569,24.8744,13890.0
2016-03-31 10:10:00,28.42,28.51,28.38,28.43,12392.0,24.8832,24.962,24.8481,24.8919,12392.0
2016-03-31 10:15:00,28.42,28.42,28.31,28.35,13542.0,24.8832,24.8832,24.7869,24.8219,13542.0
2016-03-31 10:20:00,28.33,28.37,28.31,28.32,11995.0,24.8044,24.8394,24.7869,24.7956,11995.0
2016-03-31 10:25:00,28.32,28.37,28.25,28.29,6974.0,24.7956,24.8394,24.7343,24.7693,6974.0
2016-03-31 10:30:00,28.31,28.31,28.2,28.2,9539.0,24.7869,24.7869,24.6905,24.6905,9539.0
2016-03-31 10:35:00,28.2,28.22,28.08,28.12,15405.0,24.6905,24.7081,24.5855,24.6205,15405.0
2016-03-31 10:40:00,28.12,28.23,28.12,28.23,10199.0,24.6205,24.7168,24.6205,24.7168,10199.0
2016-03-31 10:45:00,28.22,28.26,28.21,28.26,3761.0,24.7081,24.7431,24.6993,24.7431,3761.0
2016-03-31 10:50:00,28.28,28.3,28.21,28.28,4049.0,24.7606,24.7781,24.6993,24.7606,4049.0
2016-03-31 10:55:00,28.27,28.27,28.18,28.22,5807.0,24.7518,24.7518,24.673,24.7081,5807.0
2016-03-31 11:00:00,28.23,28.26,28.2,28.22,7315.0,24.7168,24.7431,24.6905,24.7081,7315.0
2016-03-31 11:05:00,28.21,28.22,28.12,28.12,7502.0,24.6993,24.7081,24.6205,24.6205,7502.0
2016-03-31 11:10:00,28.12,28.2,28.12,28.17,12052.0,24.6205,24.6905,24.6205,24.6643,12052.0
2016-03-31 11:15:00,28.17,28.18,28.12,28.13,5263.0,24.6643,24.673,24.6205,24.6293,5263.0
2016-03-31 11:20:00,28.14,28.24,28.12,28.24,16116.0,24.638,24.7256,24.6205,24.7256,16116.0
2016-03-31 11:25:00,28.25,28.28,28.22,28.24,6842.0,24.7343,24.7606,24.7081,24.7256,6842.0
2016-03-31 11:30:00,28.23,28.23,28.15,28.15,5660.0,24.7168,24.7168,24.6468,24.6468,5660.0
2016-03-31 11:35:00,28.16,28.2,28.16,28.18,5315.0,24.6555,24.6905,24.6555,24.673,5315.0
2016-03-31 11:40:00,28.17,28.19,28.09,28.1,5209.0,24.6643,24.6818,24.5942,24.603,5209.0
2016-03-31 11:45:00,28.11,28.12,28.02,28.03,12218.0,24.6117,24.6205,24.5329,24.5417,12218.0
2016-03-31 11:50:00,28.04,28.04,28.02,28.02,4106.0,24.5505,24.5505,24.5329,24.5329,4106.0
2016-03-31 11:55:00,28.02,28.14,28.02,28.14,8933.0,24.5329,24.638,24.5329,24.638,8933.0
2016-03-31 12:00:00,28.14,28.14,28.07,28.14,2959.0,24.638,24.638,24.5767,24.638,2959.0
2016-03-31 12:05:00,28.15,28.15,28.07,28.12,6646.0,24.6468,24.6468,24.5767,24.6205,6646.0
2016-03-31 12:10:00,28.1,28.1,28.04,28.05,6201.0,24.603,24.603,24.5505,24.5592,6201.0
2016-03-31 12:15:00,28.07,28.08,28.01,28.05,4417.0,24.5767,24.5855,24.5242,24.5592,4417.0
2016-03-31 12:20:00,28.05,28.07,28.03,28.05,4800.0,24.5592,24.5767,24.5417,24.5592,4800.0
2016-03-31 12:25:00,28.04,28.05,28.02,28.03,4604.0,24.5505,24.5592,24.5329,24.5417,4604.0
2016-03-31 12:30:00,28.02,28.04,28.01,28.02,6440.0,24.5329,24.5505,24.5242,24.5329,6440.0
2016-03-31 12:35:00,28.01,28.01,27.92,27.93,9762.0,24.5242,24.5242,24.4454,24.4541,9762.0
2016-03-31 12:40:00,27.92,27.92,27.81,27.82,19188.0,24.4454,24.4454,24.3491,24.3578,19188.0
2016-03-31 12:45:00,27.82,27.93,27.81,27.91,12947.0,24.3578,24.4541,24.3491,24.4366,12947.0
2016-03-31 12:50:00,27.92,27.99,27.91,27.98,5231.0,24.4454,24.5067,24.4366,24.4979,5231.0
2016-03-31 12:55:00,28.0,28.03,27.97,28.02,2794.0,24.5154,24.5417,24.4892,24.5329,2794.0
2016-03-31 13:00:00,28.02,28.02,27.98,28.01,3088.0,24.5329,24.5329,24.4979,24.5242,3088.0
2016-03-31 13:05:00,28.02,28.1,28.02,28.07,8064.0,24.5329,24.603,24.5329,24.5767,8064.0
2016-03-31 13:10:00,28.07,28.07,28.02,28.02,1790.0,24.5767,24.5767,24.5329,24.5329,1790.0
2016-03-31 13:15:00,28.0,28.07,27.99,28.06,3545.0,24.5154,24.5767,24.5067,24.568,3545.0
2016-03-31 13:20:00,28.05,28.06,28.01,28.05,5727.0,24.5592,24.568,24.5242,24.5592,5727.0
2016-03-31 13:25:00,28.04,28.04,27.97,27.99,5072.0,24.5505,24.5505,24.4892,24.5067,5072.0
2016-03-31 13:30:00,27.98,28.07,27.98,28.07,2812.0,24.4979,24.5767,24.4979,24.5767,2812.0
2016-03-31 13:35:00,28.05,28.08,28.04,28.05,4000.0,24.5592,24.5855,24.5505,24.5592,4000.0
2016-03-31 13:40:00,28.02,28.02,27.96,27.96,3994.0,24.5329,24.5329,24.4804,24.4804,3994.0
2016-03-31 13:45:00,27.97,27.98,27.86,27.88,5600.0,24.4892,24.4979,24.3929,24.4104,5600.0
2016-03-31 13:50:00,27.89,27.92,27.87,27.9,6108.0,24.4191,24.4454,24.4016,24.4279,6108.0
2016-03-31 13:55:00,27.9,27.91,27.89,27.9,5813.0,24.4279,24.4366,24.4191,24.4279,5813.0
2016-03-31 14:00:00,27.9,27.9,27.83,27.83,8900.0,24.4279,24.4279,24.3666,24.3666,8900.0
2016-03-31 14:05:00,27.82,27.83,27.79,27.79,4625.0,24.3578,24.3666,24.3316,24.3316,4625.0
2016-03-31 14:10:00,27.8,27.86,27.78,27.85,5337.0,24.3403,24.3929,24.3228,24.3841,5337.0
2016-03-31 14:15:00,27.85,27.88,27.82,27.82,6367.0,24.3841,24.4104,24.3578,24.3578,6367.0
2016-03-31 14:20:00,27.83,27.85,27.83,27.83,3757.0,24.3666,24.3841,24.3666,24.3666,3757.0
2016-03-31 14:25:00,27.81,27.85,27.8,27.8,10900.0,24.3491,24.3841,24.3403,24.3403,10900.0
2016-03-31 14:30:00,27.76,27.82,27.76,27.82,5888.0,24.3053,24.3578,24.3053,24.3578,5888.0
2016-03-31 14:35:00,27.78,27.8,27.75,27.75,9174.0,24.3228,24.3403,24.2965,24.2965,9174.0
2016-03-31 14:40:00,27.74,27.77,27.7,27.77,13305.0,24.2878,24.3141,24.2528,24.3141,13305.0
2016-03-31 14:45:00,27.77,27.85,27.77,27.78,13345.0,24.3141,24.3841,24.3141,24.3228,13345.0
2016-03-31 14:50:00,27.78,27.8,27.75,27.79,9957.0,24.3228,24.3403,24.2965,24.3316,9957.0
2016-03-31 14:55:00,27.78,27.78,27.75,27.77,8017.0,24.3228,24.3228,24.2965,24.3141,8017.0
2016-03-31 15:00:00,27.77,27.85,27.75,27.83,16013.0,24.3141,24.3841,24.2965,24.3666,16013.0
2016-03-31 15:05:00,27.85,27.92,27.82,27.85,12880.0,24.3841,24.4454,24.3578,24.3841,12880.0
2016-03-31 15:10:00,27.85,27.85,27.78,27.78,6356.0,24.3841,24.3841,24.3228,24.3228,6356.0
2016-03-31 15:15:00,27.78,27.84,27.78,27.84,9331.0,24.3228,24.3753,24.3228,24.3753,9331.0
2016-03-31 15:20:00,27.83,27.83,27.77,27.77,17377.0,24.3666,24.3666,24.3141,24.3141,17377.0
2016-03-31 15:25:00,27.78,27.85,27.78,27.85,20476.0,24.3228,24.3841,24.3228,24.3841,20476.0
2016-03-31 15:30:00,27.86,27.94,27.86,27.91,21506.0,24.3929,24.4629,24.3929,24.4366,21506.0
2016-03-31 15:35:00,27.91,27.91,27.83,27.83,17058.0,24.4366,24.4366,24.3666,24.3666,17058.0
2016-03-31 15:40:00,27.83,27.84,27.78,27.8,32032.0,24.3666,24.3753,24.3228,24.3403,32032.0
2016-03-31 15:45:00,27.81,27.85,27.81,27.85,20773.0,24.3491,24.3841,24.3491,24.3841,20773.0
2016-03-31 15:50:00,27.86,27.9,27.83,27.9,24459.0,24.3929,24.4279,24.3666,24.4279,24459.0
2016-03-31 15:55:00,27.9,27.9,27.84,27.87,85714.0,24.4279,24.4279,24.3753,24.4016,85714.0
2016-04-01 09:30:00,26.99,27.06,26.91,27.04,73023.0,23.6311,23.6924,23.5611,23.6749,73023.0
2016-04-01 09:35:00,27.02,27.28,27.01,27.23,31024.0,23.6574,23.885,23.6486,23.8413,31024.0
2016-04-01 09:40:00,27.27,27.36,27.2,27.25,23539.0,23.8763,23.9551,23.815,23.8588,23539.0
2016-04-01 09:45:00,27.25,27.47,27.23,27.47,48154.0,23.8588,24.0514,23.8413,24.0514,48154.0
2016-04-01 09:50:00,27.48,27.48,27.27,27.31,94696.0,24.0601,24.0601,23.8763,23.9113,94696.0
2016-04-01 09:55:00,27.31,27.32,27.13,27.21,36241.0,23.9113,23.9201,23.7537,23.8237,36241.0
2016-04-01 10:00:00,27.21,27.23,27.06,27.1,30990.0,23.8237,23.8413,23.6924,23.7274,30990.0
2016-04-01 10:05:00,27.09,27.1,26.99,27.0,40568.0,23.7187,23.7274,23.6311,23.6399,40568.0
2016-04-01 10:10:00,27.0,27.11,26.95,27.02,73592.0,23.6399,23.7362,23.5961,23.6574,73592.0
2016-04-01 10:15:00,27.03,27.27,27.0,27.27,36236.0,23.6661,23.8763,23.6399,23.8763,36236.0
2016-04-01 10:20:00,27.29,27.31,27.23,27.25,20363.0,23.8938,23.9113,23.8413,23.8588,20363.0
2016-04-01 10:25:00,27.24,27.31,27.18,27.25,18405.0,23.85,23.9113,23.7975,23.8588,18405.0
2016-04-01 10:30:00,27.26,27.29,27.19,27.28,14874.0,23.8675,23.8938,23.8062,23.885,14874.0
2016-04-01 10:35:00,27.29,27.34,27.22,27.26,12148.0,23.8938,23.9376,23.8325,23.8675,12148.0
2016-04-01 10:40:00,27.27,27.29,27.2,27.2,21040.0,23.8763,23.8938,23.815,23.815,21040.0
2016-04-01 10:45:00,27.2,27.36,27.18,27.34,18735.0,23.815,23.9551,23.7975,23.9376,18735.0
2016-04-01 10:50:00,27.34,27.36,27.21,27.22,12015.0,23.9376,23.9551,23.8237,23.8325,12015.0
2016-04-01 10:55:00,27.22,27.34,27.22,27.33,13455.0,23.8325,23.9376,23.8325,23.9288,13455.0
2016-04-01 11:00:00,27.32,27.32,27.2,27.31,20610.0,23.9201,23.9201,23.815,23.9113,20610.0
2016-04-01 11:05:00,27.3,27.45,27.25,27.44,13310.0,23.9025,24.0339,23.8588,24.0251,13310.0
2016-04-01 11:10:00,27.43,27.43,27.34,27.37,7055.0,24.0164,24.0164,23.9376,23.9638,7055.0
2016-04-01 11:15:00,27.36,27.37,27.28,27.28,9880.0,23.9551,23.9638,23.885,23.885,9880.0
2016-04-01 11:20:00,27.27,27.3,27.23,27.25,6500.0,23.8763,23.9025,23.8413,23.8588,6500.0
2016-04-01 11:25:00,27.26,27.27,27.22,27.24,10575.0,23.8675,23.8763,23.8325,23.85,10575.0
2016-04-01 11:30:00,27.22,27.28,27.15,27.27,21460.0,23.8325,23.885,23.7712,23.8763,21460.0
2016-04-01 11:35:00,27.27,27.33,27.27,27.28,8342.0,23.8763,23.9288,23.8763,23.885,8342.0
2016-04-01 11:40:00,27.28,27.34,27.26,27.27,12841.0,23.885,23.9376,23.8675,23.8763,12841.0
2016-04-01 11:45:00,27.26,27.26,27.21,27.22,8660.0,23.8675,23.8675,23.8237,23.8325,8660.0
2016-04-01 11:50:00,27.22,27.27,27.19,27.27,8677.0,23.8325,23.8763,23.8062,23.8763,8677.0
2016-04-01 11:55:00,27.26,27.29,27.24,27.29,6654.0,23.8675,23.8938,23.85,23.8938,6654.0
2016-04-01 12:00:00,27.31,27.31,27.22,27.28,10671.0,23.9113,23.9113,23.8325,23.885,10671.0
2016-04-01 12:05:00,27.28,27.41,27.26,27.36,10683.0,23.885,23.9989,23.8675,23.9551,10683.0
2016-04-01 12:10:00,27.36,27.43,27.33,27.4,21170.0,23.9551,24.0164,23.9288,23.9901,21170.0
2016-04-01 12:15:00,27.4,27.48,27.4,27.43,24297.0,23.9901,24.0601,23.9901,24.0164,24297.0
2016-04-01 12:20:00,27.43,27.43,27.38,27.43,10310.0,24.0164,24.0164,23.9726,24.0164,10310.0
2016-04-01 12:25:00,27.43,27.43,27.38,27.42,6600.0,24.0164,24.0164,23.9726,24.0076,6600.0
2016-04-01 12:30:00,27.41,27.43,27.26,27.29,14812.0,23.9989,24.0164,23.8675,23.8938,14812.0
2016-04-01 12:35:00,27.29,27.41,27.27,27.41,7994.0,23.8938,23.9989,23.8763,23.9989,7994.0
2016-04-01 12:40:00,27.42,27.43,27.39,27.4,7627.0,24.0076,24.0164,23.9813,23.9901,7627.0
2016-04-01 12:45:00,27.41,27.61,27.41,27.6,22868.0,23.9989,24.174,23.9989,24.1652,22868.0
2016-04-01 12:50:00,27.6,27.62,27.5,27.53,9516.0,24.1652,24.1827,24.0777,24.1039,9516.0
2016-04-01 12:55:00,27.53,27.55,27.48,27.5,9678.0,24.1039,24.1214,24.0601,24.0777,9678.0
2016-04-01 13:00:00,27.51,27.62,27.51,27.61,11093.0,24.0864,24.1827,24.0864,24.174,11093.0
2016-04-01 13:05:00,27.61,27.78,27.6,27.77,12317.0,24.174,24.3228,24.1652,24.3141,12317.0
2016-04-01 13:10:00,27.77,27.91,27.77,27.89,17999.0,24.3141,24.4366,24.3141,24.4191,17999.0
2016-04-01 13:15:00,27.88,27.97,27.88,27.95,24350.0,24.4104,24.4892,24.4104,24.4717,24350.0
2016-04-01 13:20:00,27.94,28.01,27.94,28.01,19039.0,24.4629,24.5242,24.4629,24.5242,19039.0
2016-04-01 13:25:00,28.02,28.06,27.89,27.96,13336.0,24.5329,24.568,24.4191,24.4804,13336.0
2016-04-01 13:30:00,27.96,28.03,27.93,27.99,9513.0,24.4804,24.5417,24.4541,24.5067,9513.0
2016-04-01 13:35:00,27.99,27.99,27.89,27.92,6500.0,24.5067,24.5067,24.4191,24.4454,6500.0
2016-04-01 13:40:00,27.92,27.99,27.89,27.97,10567.0,24.4454,24.5067,24.4191,24.4892,10567.0
2016-04-01 13:45:00,27.96,28.01,27.96,27.98,8544.0,24.4804,24.5242,24.4804,24.4979,8544.0
2016-04-01 13:50:00,27.98,27.98,27.9,27.95,6062.0,24.4979,24.4979,24.4279,24.4717,6062.0
2016-04-01 13:55:00,27.93,27.97,27.86,27.87,16281.0,24.4541,24.4892,24.3929,24.4016,16281.0
2016-04-01 14:00:00,27.88,27.95,27.87,27.94,6453.0,24.4104,24.4717,24.4016,24.4629,6453.0
2016-04-01 14:05:00,27.94,28.05,27.93,28.05,10060.0,24.4629,24.5592,24.4541,24.5592,10060.0
2016-04-01 14:10:00,28.04,28.04,27.9,27.9,8022.0,24.5505,24.5505,24.4279,24.4279,8022.0
2016-04-01 14:15:00,27.89,27.95,27.86,27.95,4696.0,24.4191,24.4717,24.3929,24.4717,4696.0
2016-04-01 14:20:00,27.95,28.02,27.95,27.99,6815.0,24.4717,24.5329,24.4717,24.5067,6815.0
2016-04-01 14:25:00,28.0,28.03,28.0,28.03,8456.0,24.5154,24.5417,24.5154,24.5417,8456.0
2016-04-01 14:30:00,28.04,28.08,28.04,28.07,10825.0,24.5505,24.5855,24.5505,24.5767,10825.0
2016-04-01 14:35:00,28.06,28.15,28.06,28.15,17080.0,24.568,24.6468,24.568,24.6468,17080.0
2016-04-01 14:40:00,28.15,28.18,28.11,28.14,9853.0,24.6468,24.673,24.6117,24.638,9853.0
2016-04-01 14:45:00,28.14,28.2,28.13,28.19,12683.0,24.638,24.6905,24.6293,24.6818,12683.0
2016-04-01 14:50:00,28.18,28.18,28.08,28.11,9970.0,24.673,24.673,24.5855,24.6117,9970.0
2016-04-01 14:55:00,28.1,28.18,28.1,28.11,9629.0,24.603,24.673,24.603,24.6117,9629.0
2016-04-01 15:00:00,28.11,28.18,28.1,28.17,12773.0,24.6117,24.673,24.603,24.6643,12773.0
2016-04-01 15:05:00,28.16,28.18,28.11,28.15,11070.0,24.6555,24.673,24.6117,24.6468,11070.0
2016-04-01 15:10:00,28.14,28.14,28.06,28.08,10076.0,24.638,24.638,24.568,24.5855,10076.0
2016-04-01 15:15:00,28.09,28.2,28.09,28.19,19574.0,24.5942,24.6905,24.5942,24.6818,19574.0
2016-04-01 15:20:00,28.2,28.2,28.12,28.14,6760.0,24.6905,24.6905,24.6205,24.638,6760.0
2016-04-01 15:25:00,28.14,28.14,28.06,28.06,5383.0,24.638,24.638,24.568,24.568,5383.0
2016-04-01 15:30:00,28.07,28.13,28.07,28.13,9995.0,24.5767,24.6293,24.5767,24.6293,9995.0
2016-04-01 15:35:00,28.14,28.22,28.14,28.17,20996.0,24.638,24.7081,24.638,24.6643,20996.0
2016-04-01 15:40:00,28.18,28.23,28.13,28.23,16125.0,24.673,24.7168,24.6293,24.7168,16125.0
2016-04-01 15:45:00,28.24,28.32,28.23,28.32,42954.0,24.7256,24.7956,24.7168,24.7956,42954.0
2016-04-01 15:50:00,28.3,28.34,28.3,28.32,77777.0,24.7781,24.8131,24.7781,24.7956,77777.0
2016-04-01 15:55:00,28.32,28.39,28.22,28.25,304860.0,24.7956,24.8569,24.7081,24.7343,304860.0
2016-04-04 09:30:00,28.16,28.17,27.89,27.92,67072.0,24.6555,24.6643,24.4191,24.4454,67072.0
2016-04-04 09:35:00,27.91,27.91,27.65,27.87,37135.0,24.4366,24.4366,24.209,24.4016,37135.0
2016-04-04 09:40:00,27.86,28.02,27.79,28.01,19079.0,24.3929,24.5329,24.3316,24.5242,19079.0
2016-04-04 09:45:00,27.98,27.98,27.84,27.89,27684.0,24.4979,24.4979,24.3753,24.4191,27684.0
2016-04-04 09:50:00,27.89,27.96,27.84,27.9,22129.0,24.4191,24.4804,24.3753,24.4279,22129.0
2016-04-04 09:55:00,27.91,27.97,27.86,27.9,13874.0,24.4366,24.4892,24.3929,24.4279,13874.0
2016-04-04 10:00:00,27.93,28.1,27.93,28.1,8495.0,24.4541,24.603,24.4541,24.603,8495.0
2016-04-04 10:05:00,28.09,28.1,27.97,28.02,26816.0,24.5942,24.603,24.4892,24.5329,26816.0
2016-04-04 10:10:00,27.98,28.01,27.87,27.87,21169.0,24.4979,24.5242,24.4016,24.4016,21169.0
2016-04-04 10:15:00,27.88,27.94,27.81,27.88,24333.0,24.4104,24.4629,24.3491,24.4104,24333.0
2016-04-04 10:20:00,27.88,27.92,27.78,27.82,14468.0,24.4104,24.4454,24.3228,24.3578,14468.0
2016-04-04 10:25:00,27.81,27.87,27.75,27.86,12408.0,24.3491,24.4016,24.2965,24.3929,12408.0
2016-04-04 10:30:00,27.86,27.88,27.82,27.82,14123.0,24.3929,24.4104,24.3578,24.3578,14123.0
2016-04-04 10:35:00,27.82,27.82,27.74,27.78,14746.0,24.3578,24.3578,24.2878,24.3228,14746.0
2016-04-04 10:40:00,27.77,27.85,27.77,27.85,13607.0,24.3141,24.3841,24.3141,24.3841,13607.0
2016-04-04 10:45:00,27.84,27.84,27.75,27.75,22385.0,24.3753,24.3753,24.2965,24.2965,22385.0
2016-04-04 10:50:00,27.75,27.81,27.74,27.78,9796.0,24.2965,24.3491,24.2878,24.3228,9796.0
2016-04-04 10:55:00,27.75,27.83,27.75,27.83,7237.0,24.2965,24.3666,24.2965,24.3666,7237.0
2016-04-04 11:00:00,27.87,27.87,27.83,27.83,7186.0,24.4016,24.4016,24.3666,24.3666,7186.0
2016-04-04 11:05:00,27.83,27.86,27.77,27.82,16738.0,24.3666,24.3929,24.3141,24.3578,16738.0
2016-04-04 11:10:00,27.8,27.93,27.8,27.92,9164.0,24.3403,24.4541,24.3403,24.4454,9164.0
2016-04-04 11:15:00,27.93,27.97,27.9,27.97,5429.0,24.4541,24.4892,24.4279,24.4892,5429.0
2016-04-04 11:20:00,27.94,27.95,27.89,27.89,1800.0,24.4629,24.4717,24.4191,24.4191,1800.0
2016-04-04 11:25:00,27.85,27.86,27.8,27.8,6147.0,24.3841,24.3929,24.3403,24.3403,6147.0
2016-04-04 11:30:00,27.8,27.81,27.73,27.73,7549.0,24.3403,24.3491,24.279,24.279,7549.0
2016-04-04 11:35:00,27.73,27.79,27.71,27.78,11316.0,24.279,24.3316,24.2615,24.3228,11316.0
2016-04-04 11:40:00,27.78,27.81,27.77,27.78,8696.0,24.3228,24.3491,24.3141,24.3228,8696.0
2016-04-04 11:45:00,27.78,27.81,27.78,27.8,5219.0,24.3228,24.3491,24.3228,24.3403,5219.0
2016-04-04 11:50:00,27.8,27.8,27.72,27.72,8837.0,24.3403,24.3403,24.2703,24.2703,8837.0
2016-04-04 11:55:00,27.72,27.74,27.71,27.72,6956.0,24.2703,24.2878,24.2615,24.2703,6956.0
2016-04-04 12:00:00,27.7,27.7,27.65,27.67,15194.0,24.2528,24.2528,24.209,24.2265,15194.0
2016-04-04 12:05:00,27.67,27.69,27.66,27.67,4363.0,24.2265,24.244,24.2177,24.2265,4363.0
2016-04-04 12:10:00,27.66,27.71,27.65,27.71,4796.0,24.2177,24.2615,24.209,24.2615,4796.0
2016-04-04 12:15:00,27.7,27.72,27.63,27.63,2501.0,24.2528,24.2703,24.1915,24.1915,2501.0
2016-04-04 12:20:00,27.62,27.62,27.57,27.59,12049.0,24.1827,24.1827,24.1389,24.1565,12049.0
2016-04-04 12:25:00,27.59,27.66,27.58,27.65,11940.0,24.1565,24.2177,24.1477,24.209,11940.0
2016-04-04 12:30:00,27.65,27.66,27.62,27.66,4755.0,24.209,24.2177,24.1827,24.2177,4755.0
2016-04-04 12:35:00,27.66,27.67,27.52,27.55,11822.0,24.2177,24.2265,24.0952,24.1214,11822.0
2016-04-04 12:40:00,27.53,27.6,27.53,27.6,7128.0,24.1039,24.1652,24.1039,24.1652,7128.0
2016-04-04 12:45:00,27.59,27.59,27.56,27.58,5662.0,24.1565,24.1565,24.1302,24.1477,5662.0
2016-04-04 12:50:00,27.58,27.58,27.52,27.53,8150.0,24.1477,24.1477,24.0952,24.1039,8150.0
2016-04-04 12:55:00,27.52,27.55,27.51,27.54,7179.0,24.0952,24.1214,24.0864,24.1127,7179.0
2016-04-04 13:00:00,27.55,27.57,27.49,27.5,11972.0,24.1214,24.1389,24.0689,24.0777,11972.0
2016-04-04 13:05:00,27.5,27.56,27.48,27.55,14668.0,24.0777,24.1302,24.0601,24.1214,14668.0
2016-04-04 13:10:00,27.54,27.61,27.54,27.61,3900.0,24.1127,24.174,24.1127,24.174,3900.0
2016-04-04 13:15:00,27.61,27.66,27.58,27.66,14030.0,24.174,24.2177,24.1477,24.2177,14030.0
2016-04-04 13:20:00,27.66,27.68,27.59,27.61,7099.0,24.2177,24.2353,24.1565,24.174,7099.0
2016-04-04 13:25:00,27.61,27.66,27.6,27.64,8404.0,24.174,24.2177,24.1652,24.2002,8404.0
2016-04-04 13:30:00,27.63,27.7,27.63,27.66,4477.0,24.1915,24.2528,24.1915,24.2177,4477.0
2016-04-04 13:35:00,27.66,27.67,27.63,27.65,7101.0,24.2177,24.2265,24.1915,24.209,7101.0
2016-04-04 13:40:00,27.64,27.64,27.6,27.64,6176.0,24.2002,24.2002,24.1652,24.2002,6176.0
2016-04-04 13:45:00,27.64,27.65,27.62,27.63,2971.0,24.2002,24.209,24.1827,24.1915,2971.0
2016-04-04 13:50:00,27.64,27.64,27.59,27.61,6113.0,24.2002,24.2002,24.1565,24.174,6113.0
2016-04-04 13:55:00,27.59,27.6,27.56,27.6,7832.0,24.1565,24.1652,24.1302,24.1652,7832.0
2016-04-04 14:00:00,27.62,27.66,27.62,27.65,6251.0,24.1827,24.2177,24.1827,24.209,6251.0
2016-04-04 14:05:00,27.65,27.65,27.58,27.58,3832.0,24.209,24.209,24.1477,24.1477,3832.0
2016-04-04 14:10:00,27.58,27.58,27.55,27.55,6334.0,24.1477,24.1477,24.1214,24.1214,6334.0
2016-04-04 14:15:00,27.56,27.57,27.53,27.57,11052.0,24.1302,24.1389,24.1039,24.1389,11052.0
2016-04-04 14:20:00,27.58,27.58,27.52,27.55,7680.0,24.1477,24.1477,24.0952,24.1214,7680.0
2016-04-04 14:25:00,27.55,27.55,27.49,27.49,12865.0,24.1214,24.1214,24.0689,24.0689,12865.0
2016-04-04 14:30:00,27.49,27.55,27.47,27.55,10561.0,24.0689,24.1214,24.0514,24.1214,10561.0
2016-04-04 14:35:00,27.54,27.56,27.53,27.56,6869.0,24.1127,24.1302,24.1039,24.1302,6869.0
2016-04-04 14:40:00,27.56,27.56,27.49,27.49,5700.0,24.1302,24.1302,24.0689,24.0689,5700.0
2016-04-04 14:45:00,27.48,27.48,27.45,27.48,7252.0,24.0601,24.0601,24.0339,24.0601,7252.0
2016-04-04 14:50:00,27.47,27.48,27.45,27.47,24667.0,24.0514,24.0601,24.0339,24.0514,24667.0
2016-04-04 14:55:00,27.47,27.49,27.45,27.49,17417.0,24.0514,24.0689,24.0339,24.0689,17417.0
2016-04-04 15:00:00,27.49,27.5,27.47,27.48,8657.0,24.0689,24.0777,24.0514,24.0601,8657.0
2016-04-04 15:05:00,27.48,27.5,27.45,27.47,15969.0,24.0601,24.0777,24.0339,24.0514,15969.0
2016-04-04 15:10:00,27.47,27.52,27.47,27.5,10511.0,24.0514,24.0952,24.0514,24.0777,10511.0
2016-04-04 15:15:00,27.49,27.53,27.49,27.52,32607.0,24.0689,24.1039,24.0689,24.0952,32607.0
2016-04-04 15:20:00,27.52,27.52,27.49,27.49,7500.0,24.0952,24.0952,24.0689,24.0689,7500.0
2016-04-04 15:25:00,27.48,27.51,27.47,27.51,16817.0,24.0601,24.0864,24.0514,24.0864,16817.0
2016-04-04 15:30:00,27.52,27.54,27.47,27.54,29424.0,24.0952,24.1127,24.0514,24.1127,29424.0
2016-04-04 15:35:00,27.54,27.56,27.45,27.46,56549.0,24.1127,24.1302,24.0339,24.0426,56549.0
2016-04-04 15:40:00,27.47,27.61,27.47,27.59,33445.0,24.0514,24.174,24.0514,24.1565,33445.0
2016-04-04 15:45:00,27.59,27.6,27.54,27.57,20716.0,24.1565,24.1652,24.1127,24.1389,20716.0
2016-04-04 15:50:00,27.56,27.57,27.51,27.52,68161.0,24.1302,24.1389,24.0864,24.0952,68161.0
2016-04-04 15:55:00,27.52,27.57,27.48,27.54,196134.0,24.0952,24.1389,24.0601,24.1127,196134.0
2016-04-05 09:30:00,28.3,28.3,28.01,28.02,57568.0,24.7781,24.7781,24.5242,24.5329,57568.0
2016-04-05 09:35:00,28.02,28.04,27.88,27.97,45283.0,24.5329,24.5505,24.4104,24.4892,45283.0
2016-04-05 09:40:00,27.98,27.99,27.76,27.88,26176.0,24.4979,24.5067,24.3053,24.4104,26176.0
2016-04-05 09:45:00,27.9,27.92,27.83,27.86,16744.0,24.4279,24.4454,24.3666,24.3929,16744.0
2016-04-05 09:50:00,27.85,27.92,27.8,27.83,25819.0,24.3841,24.4454,24.3403,24.3666,25819.0
2016-04-05 09:55:00,27.81,27.81,27.67,27.69,18425.0,24.3491,24.3491,24.2265,24.244,18425.0
2016-04-05 10:00:00,27.69,27.71,27.57,27.63,29732.0,24.244,24.2615,24.1389,24.1915,29732.0
2016-04-05 10:05:00,27.62,27.76,27.52,27.72,34546.0,24.1827,24.3053,24.0952,24.2703,34546.0
2016-04-05 10:10:00,27.72,27.8,27.67,27.69,13826.0,24.2703,24.3403,24.2265,24.244,13826.0
2016-04-05 10:15:00,27.7,27.84,27.7,27.78,8448.0,24.2528,24.3753,24.2528,24.3228,8448.0
2016-04-05 10:20:00,27.77,27.86,27.77,27.84,23153.0,24.3141,24.3929,24.3141,24.3753,23153.0
2016-04-05 10:25:00,27.85,27.88,27.8,27.87,13305.0,24.3841,24.4104,24.3403,24.4016,13305.0
2016-04-05 10:30:00,27.87,27.97,27.82,27.97,20968.0,24.4016,24.4892,24.3578,24.4892,20968.0
2016-04-05 10:35:00,27.98,27.98,27.91,27.95,9032.0,24.4979,24.4979,24.4366,24.4717,9032.0
2016-04-05 10:40:00,27.95,27.96,27.83,27.87,11268.0,24.4717,24.4804,24.3666,24.4016,11268.0
2016-04-05 10:45:00,27.87,27.96,27.87,27.94,33351.0,24.4016,24.4804,24.4016,24.4629,33351.0
2016-04-05 10:50:00,27.94,28.03,27.94,28.02,11327.0,24.4629,24.5417,24.4629,24.5329,11327.0
2016-04-05 10:55:00,28.02,28.09,28.01,28.07,9018.0,24.5329,24.5942,24.5242,24.5767,9018.0
2016-04-05 11:00:00,28.09,28.12,28.07,28.12,19134.0,24.5942,24.6205,24.5767,24.6205,19134.0
2016-04-05 11:05:00,28.12,28.17,28.12,28.16,20672.0,24.6205,24.6643,24.6205,24.6555,20672.0
2016-04-05 11:10:00,28.16,28.17,28.13,28.15,20152.0,24.6555,24.6643,24.6293,24.6468,20152.0
2016-04-05 11:15:00,28.14,28.15,28.13,28.14,27581.0,24.638,24.6468,24.6293,24.638,27581.0
2016-04-05 11:20:00,28.14,28.21,28.13,28.21,21331.0,24.638,24.6993,24.6293,24.6993,21331.0
2016-04-05 11:25:00,28.2,28.24,28.19,28.24,16728.0,24.6905,24.7256,24.6818,24.7256,16728.0
2016-04-05 11:30:00,28.24,28.24,28.18,28.18,11023.0,24.7256,24.7256,24.673,24.673,11023.0
2016-04-05 11:35:00,28.19,28.22,28.19,28.19,9826.0,24.6818,24.7081,24.6818,24.6818,9826.0
2016-04-05 11:40:00,28.18,28.18,28.14,28.16,9841.0,24.673,24.673,24.638,24.6555,9841.0
2016-04-05 11:45:00,28.16,28.23,28.16,28.23,18958.0,24.6555,24.7168,24.6555,24.7168,18958.0
2016-04-05 11:50:00,28.23,28.25,28.23,28.24,4814.0,24.7168,24.7343,24.7168,24.7256,4814.0
2016-04-05 11:55:00,28.24,28.25,28.16,28.16,8600.0,24.7256,24.7343,24.6555,24.6555,8600.0
2016-04-05 12:00:00,28.15,28.21,28.07,28.21,13100.0,24.6468,24.6993,24.5767,24.6993,13100.0
2016-04-05 12:05:00,28.2,28.21,28.17,28.2,5881.0,24.6905,24.6993,24.6643,24.6905,5881.0
2016-04-05 12:10:00,28.22,28.24,28.17,28.19,4400.0,24.7081,24.7256,24.6643,24.6818,4400.0
2016-04-05 12:15:00,28.19,28.19,28.1,28.11,7445.0,24.6818,24.6818,24.603,24.6117,7445.0
2016-04-05 12:20:00,28.1,28.16,28.07,28.14,9895.0,24.603,24.6555,24.5767,24.638,9895.0
2016-04-05 12:25:00,28.12,28.14,28.07,28.12,9999.0,24.6205,24.638,24.5767,24.6205,9999.0
2016-04-05 12:30:00,28.12,28.17,28.11,28.17,10078.0,24.6205,24.6643,24.6117,24.6643,10078.0
2016-04-05 12:35:00,28.16,28.21,28.16,28.19,5450.0,24.6555,24.6993,24.6555,24.6818,5450.0
2016-04-05 12:40:00,28.19,28.21,28.17,28.21,4404.0,24.6818,24.6993,24.6643,24.6993,4404.0
2016-04-05 12:45:00,28.21,28.22,28.14,28.14,13500.0,24.6993,24.7081,24.638,24.638,13500.0
2016-04-05 12:50:00,28.14,28.18,28.13,28.14,8499.0,24.638,24.673,24.6293,24.638,8499.0
2016-04-05 12:55:00,28.14,28.15,28.1,28.14,9353.0,24.638,24.6468,24.603,24.638,9353.0
2016-04-05 13:00:00,28.14,28.15,28.12,28.13,6741.0,24.638,24.6468,24.6205,24.6293,6741.0
2016-04-05 13:05:00,28.13,28.19,28.13,28.19,17054.0,24.6293,24.6818,24.6293,24.6818,17054.0
2016-04-05 13:10:00,28.19,28.21,28.15,28.2,11094.0,24.6818,24.6993,24.6468,24.6905,11094.0
2016-04-05 13:15:00,28.19,28.23,28.18,28.23,6490.0,24.6818,24.7168,24.673,24.7168,6490.0
2016-04-05 13:20:00,28.23,28.23,28.2,28.22,11398.0,24.7168,24.7168,24.6905,24.7081,11398.0
2016-04-05 13:25:00,28.22,28.24,28.21,28.23,10348.0,24.7081,24.7256,24.6993,24.7168,10348.0
2016-04-05 13:30:00,28.23,28.23,28.06,28.13,15512.0,24.7168,24.7168,24.568,24.6293,15512.0
2016-04-05 13:35:00,28.12,28.19,28.11,28.18,7531.0,24.6205,24.6818,24.6117,24.673,7531.0
2016-04-05 13:40:00,28.18,28.19,28.14,28.17,12793.0,24.673,24.6818,24.638,24.6643,12793.0
2016-04-05 13:45:00,28.17,28.18,28.16,28.16,5444.0,24.6643,24.673,24.6555,24.6555,5444.0
2016-04-05 13:50:00,28.16,28.18,28.11,28.12,18395.0,24.6555,24.673,24.6117,24.6205,18395.0
2016-04-05 13:55:00,28.12,28.21,28.11,28.2,16924.0,24.6205,24.6993,24.6117,24.6905,16924.0
2016-04-05 14:00:00,28.2,28.22,28.15,28.19,19609.0,24.6905,24.7081,24.6468,24.6818,19609.0
2016-04-05 14:05:00,28.2,28.24,28.2,28.24,5391.0,24.6905,24.7256,24.6905,24.7256,5391.0
2016-04-05 14:10:00,28.23,28.24,28.2,28.24,25347.0,24.7168,24.7256,24.6905,24.7256,25347.0
2016-04-05 14:15:00,28.24,28.25,28.23,28.25,15453.0,24.7256,24.7343,24.7168,24.7343,15453.0
2016-04-05 14:20:00,28.25,28.25,28.21,28.23,8319.0,24.7343,24.7343,24.6993,24.7168,8319.0
2016-04-05 14:25:00,28.23,28.24,28.19,28.23,10862.0,24.7168,24.7256,24.6818,24.7168,10862.0
2016-04-05 14:30:00,28.23,28.25,28.22,28.22,14830.0,24.7168,24.7343,24.7081,24.7081,14830.0
2016-04-05 14:35:00,28.22,28.25,28.22,28.25,19136.0,24.7081,24.7343,24.7081,24.7343,19136.0
2016-04-05 14:40:00,28.25,28.26,28.22,28.24,34064.0,24.7343,24.7431,24.7081,24.7256,34064.0
2016-04-05 14:45:00,28.24,28.27,28.23,28.27,12607.0,24.7256,24.7518,24.7168,24.7518,12607.0
2016-04-05 14:50:00,28.26,28.27,28.17,28.24,19963.0,24.7431,24.7518,24.6643,24.7256,19963.0
2016-04-05 14:55:00,28.24,28.24,28.21,28.21,11007.0,24.7256,24.7256,24.6993,24.6993,11007.0
2016-04-05 15:00:00,28.22,28.25,28.21,28.25,10908.0,24.7081,24.7343,24.6993,24.7343,10908.0
2016-04-05 15:05:00,28.25,28.35,28.25,28.32,42482.0,24.7343,24.8219,24.7343,24.7956,42482.0
2016-04-05 15:10:00,28.32,28.35,28.26,28.27,15265.0,24.7956,24.8219,24.7431,24.7518,15265.0
2016-04-05 15:15:00,28.29,28.32,28.28,28.32,8600.0,24.7693,24.7956,24.7606,24.7956,8600.0
2016-04-05 15:20:00,28.32,28.35,28.3,28.34,11454.0,24.7956,24.8219,24.7781,24.8131,11454.0
2016-04-05 15:25:00,28.34,28.36,28.33,28.36,20533.0,24.8131,24.8306,24.8044,24.8306,20533.0
2016-04-05 15:30:00,28.35,28.36,28.33,28.36,20987.0,24.8219,24.8306,24.8044,24.8306,20987.0
2016-04-05 15:35:00,28.35,28.35,28.24,28.32,24820.0,24.8219,24.8219,24.7256,24.7956,24820.0
2016-04-05 15:40:00,28.33,28.34,28.16,28.28,19558.0,24.8044,24.8131,24.6555,24.7606,19558.0
2016-04-05 15:45:00,28.28,28.3,28.25,28.25,16630.0,24.7606,24.7781,24.7343,24.7343,16630.0
2016-04-05 15:50:00,28.24,28.31,28.23,28.31,42511.0,24.7256,24.7869,24.7168,24.7869,42511.0
2016-04-05 15:55:00,28.31,28.32,28.26,28.29,223034.0,24.7869,24.7956,24.7431,24.7693,223034.0
2016-04-06 09:30:00,27.95,28.08,27.92,28.05,27816.0,24.4717,24.5855,24.4454,24.5592,27816.0
2016-04-06 09:35:00,28.05,28.2,28.05,28.11,15174.0,24.5592,24.6905,24.5592,24.6117,15174.0
2016-04-06 09:40:00,28.09,28.22,28.08,28.21,12532.0,24.5942,24.7081,24.5855,24.6993,12532.0
2016-04-06 09:45:00,28.21,28.21,28.01,28.05,37207.0,24.6993,24.6993,24.5242,24.5592,37207.0
2016-04-06 09:50:00,28.05,28.05,27.91,27.98,15272.0,24.5592,24.5592,24.4366,24.4979,15272.0
2016-04-06 09:55:00,28.01,28.02,27.94,28.01,15200.0,24.5242,24.5329,24.4629,24.5242,15200.0
2016-04-06 10:00:00,28.01,28.09,28.0,28.09,13869.0,24.5242,24.5942,24.5154,24.5942,13869.0
2016-04-06 10:05:00,28.1,28.12,28.02,28.04,18402.0,24.603,24.6205,24.5329,24.5505,18402.0
2016-04-06 10:10:00,28.04,28.11,28.02,28.09,6200.0,24.5505,24.6117,24.5329,24.5942,6200.0
2016-04-06 10:15:00,28.08,28.13,28.08,28.1,11594.0,24.5855,24.6293,24.5855,24.603,11594.0
2016-04-06 10:20:00,28.11,28.12,27.95,28.0,35739.0,24.6117,24.6205,24.4717,24.5154,35739.0
2016-04-06 10:25:00,28.0,28.06,27.99,28.06,24431.0,24.5154,24.568,24.5067,24.568,24431.0
2016-04-06 10:30:00,28.1,28.13,28.01,28.11,21814.0,24.603,24.6293,24.5242,24.6117,21814.0
2016-04-06 10:35:00,28.1,28.1,28.01,28.01,7767.0,24.603,24.603,24.5242,24.5242,7767.0
2016-04-06 10:40:00,28.01,28.18,28.01,28.17,23165.0,24.5242,24.673,24.5242,24.6643,23165.0
2016-04-06 10:45:00,28.17,28.2,28.17,28.18,5264.0,24.6643,24.6905,24.6643,24.673,5264.0
2016-04-06 10:50:00,28.19,28.24,28.17,28.2,8195.0,24.6818,24.7256,24.6643,24.6905,8195.0
2016-04-06 10:55:00,28.19,28.23,28.17,28.19,5452.0,24.6818,24.7168,24.6643,24.6818,5452.0
2016-04-06 11:00:00,28.2,28.24,28.16,28.17,4255.0,24.6905,24.7256,24.6555,24.6643,4255.0
2016-04-06 11:05:00,28.16,28.18,28.14,28.18,4081.0,24.6555,24.673,24.638,24.673,4081.0
2016-04-06 11:10:00,28.19,28.19,28.15,28.16,3724.0,24.6818,24.6818,24.6468,24.6555,3724.0
2016-04-06 11:15:00,28.16,28.18,28.13,28.13,5537.0,24.6555,24.673,24.6293,24.6293,5537.0
2016-04-06 11:20:00,28.13,28.17,28.1,28.16,3006.0,24.6293,24.6643,24.603,24.6555,3006.0
2016-04-06 11:25:00,28.18,28.19,28.16,28.16,3141.0,24.673,24.6818,24.6555,24.6555,3141.0
2016-04-06 11:30:00,28.15,28.18,28.15,28.18,4264.0,24.6468,24.673,24.6468,24.673,4264.0
2016-04-06 11:35:00,28.19,28.36,28.18,28.35,37606.0,24.6818,24.8306,24.673,24.8219,37606.0
2016-04-06 11:40:00,28.35,28.4,28.34,28.39,18357.0,24.8219,24.8657,24.8131,24.8569,18357.0
2016-04-06 11:45:00,28.39,28.49,28.39,28.45,23591.0,24.8569,24.9445,24.8569,24.9094,23591.0
2016-04-06 11:50:00,28.46,28.57,28.45,28.54,26620.0,24.9182,25.0145,24.9094,24.9882,26620.0
2016-04-06 11:55:00,28.55,28.56,28.47,28.48,13101.0,24.997,25.0057,24.9269,24.9357,13101.0
2016-04-06 12:00:00,28.49,28.51,28.44,28.46,11830.0,24.9445,24.962,24.9007,24.9182,11830.0
2016-04-06 12:05:00,28.46,28.46,28.43,28.44,8867.0,24.9182,24.9182,24.8919,24.9007,8867.0
2016-04-06 12:10:00,28.46,28.46,28.39,28.45,7194.0,24.9182,24.9182,24.8569,24.9094,7194.0
2016-04-06 12:15:00,28.43,28.46,28.41,28.46,1800.0,24.8919,24.9182,24.8744,24.9182,1800.0
2016-04-06 12:20:00,28.48,28.49,28.43,28.43,4007.0,24.9357,24.9445,24.8919,24.8919,4007.0
2016-04-06 12:25:00,28.43,28.46,28.42,28.42,11102.0,24.8919,24.9182,24.8832,24.8832,11102.0
2016-04-06 12:30:00,28.42,28.42,28.36,28.37,11835.0,24.8832,24.8832,24.8306,24.8394,11835.0
2016-04-06 12:35:00,28.35,28.37,28.33,28.36,4379.0,24.8219,24.8394,24.8044,24.8306,4379.0
2016-04-06 12:40:00,28.34,28.38,28.32,28.38,10490.0,24.8131,24.8481,24.7956,24.8481,10490.0
2016-04-06 12:45:00,28.39,28.4,28.36,28.37,8734.0,24.8569,24.8657,24.8306,24.8394,8734.0
2016-04-06 12:50:00,28.38,28.38,28.31,28.33,3634.0,24.8481,24.8481,24.7869,24.8044,3634.0
2016-04-06 12:55:00,28.32,28.32,28.29,28.3,4413.0,24.7956,24.7956,24.7693,24.7781,4413.0
2016-04-06 13:00:00,28.31,28.38,28.31,28.35,5495.0,24.7869,24.8481,24.7869,24.8219,5495.0
2016-04-06 13:05:00,28.37,28.39,28.36,28.39,5760.0,24.8394,24.8569,24.8306,24.8569,5760.0
2016-04-06 13:10:00,28.39,28.39,28.35,28.36,4764.0,24.8569,24.8569,24.8219,24.8306,4764.0
2016-04-06 13:15:00,28.36,28.36,28.33,28.33,5972.0,24.8306,24.8306,24.8044,24.8044,5972.0
2016-04-06 13:20:00,28.32,28.36,28.32,28.35,9654.0,24.7956,24.8306,24.7956,24.8219,9654.0
2016-04-06 13:25:00,28.34,28.35,28.3,28.33,5979.0,24.8131,24.8219,24.7781,24.8044,5979.0
2016-04-06 13:30:00,28.33,28.4,28.33,28.4,10162.0,24.8044,24.8657,24.8044,24.8657,10162.0
2016-04-06 13:35:00,28.41,28.41,28.38,28.38,2600.0,24.8744,24.8744,24.8481,24.8481,2600.0
2016-04-06 13:40:00,28.37,28.38,28.36,28.38,2200.0,24.8394,24.8481,24.8306,24.8481,2200.0
2016-04-06 13:45:00,28.37,28.38,28.35,28.35,11520.0,24.8394,24.8481,24.8219,24.8219,11520.0
2016-04-06 13:50:00,28.35,28.35,28.29,28.29,13115.0,24.8219,24.8219,24.7693,24.7693,13115.0
2016-04-06 13:55:00,28.29,28.32,28.29,28.32,1200.0,24.7693,24.7956,24.7693,24.7956,1200.0
2016-04-06 14:00:00,28.3,28.52,28.1,28.38,53985.0,24.7781,24.9707,24.603,24.8481,53985.0
2016-04-06 14:05:00,28.39,28.41,28.27,28.27,30489.0,24.8569,24.8744,24.7518,24.7518,30489.0
2016-04-06 14:10:00,28.28,28.35,28.28,28.31,14106.0,24.7606,24.8219,24.7606,24.7869,14106.0
2016-04-06 14:15:00,28.36,28.4,28.3,28.4,16202.0,24.8306,24.8657,24.7781,24.8657,16202.0
2016-04-06 14:20:00,28.4,28.41,28.32,28.33,11934.0,24.8657,24.8744,24.7956,24.8044,11934.0
2016-04-06 14:25:00,28.34,28.38,28.32,28.38,9292.0,24.8131,24.8481,24.7956,24.8481,9292.0
2016-04-06 14:30:00,28.38,28.42,28.37,28.42,19934.0,24.8481,24.8832,24.8394,24.8832,19934.0
2016-04-06 14:35:00,28.42,28.47,28.35,28.36,19868.0,24.8832,24.9269,24.8219,24.8306,19868.0
2016-04-06 14:40:00,28.35,28.35,28.28,28.28,7129.0,24.8219,24.8219,24.7606,24.7606,7129.0
2016-04-06 14:45:00,28.28,28.29,28.19,28.23,14521.0,24.7606,24.7693,24.6818,24.7168,14521.0
2016-04-06 14:50:00,28.21,28.28,28.21,28.28,7710.0,24.6993,24.7606,24.6993,24.7606,7710.0
2016-04-06 14:55:00,28.27,28.34,28.26,28.33,10078.0,24.7518,24.8131,24.7431,24.8044,10078.0
2016-04-06 15:00:00,28.33,28.34,28.27,28.31,16872.0,24.8044,24.8131,24.7518,24.7869,16872.0
2016-04-06 15:05:00,28.3,28.31,28.24,28.25,4713.0,24.7781,24.7869,24.7256,24.7343,4713.0
2016-04-06 15:10:00,28.24,28.25,28.21,28.25,6526.0,24.7256,24.7343,24.6993,24.7343,6526.0
2016-04-06 15:15:00,28.24,28.29,28.21,28.21,6659.0,24.7256,24.7693,24.6993,24.6993,6659.0
2016-04-06 15:20:00,28.22,28.23,28.21,28.23,7766.0,24.7081,24.7168,24.6993,24.7168,7766.0
2016-04-06 15:25:00,28.22,28.24,28.18,28.24,12009.0,24.7081,24.7256,24.673,24.7256,12009.0
2016-04-06 15:30:00,28.25,28.3,28.25,28.3,12161.0,24.7343,24.7781,24.7343,24.7781,12161.0
2016-04-06 15:35:00,28.3,28.31,28.27,28.31,5034.0,24.7781,24.7869,24.7518,24.7869,5034.0
2016-04-06 15:40:00,28.3,28.34,28.3,28.33,7046.0,24.7781,24.8131,24.7781,24.8044,7046.0
2016-04-06 15:45:00,28.33,28.33,28.31,28.31,8846.0,24.8044,24.8044,24.7869,24.7869,8846.0
2016-04-06 15:50:00,28.31,28.36,28.31,28.35,22724.0,24.7869,24.8306,24.7869,24.8219,22724.0
2016-04-06 15:55:00,28.35,28.41,28.33,28.39,84086.0,24.8219,24.8744,24.8044,24.8569,84086.0
2016-04-07 09:30:00,29.04,29.06,28.95,28.96,96193.0,25.426,25.4435,25.3472,25.356,96193.0
2016-04-07 09:35:00,28.96,29.17,28.96,29.06,41664.0,25.356,25.5398,25.356,25.4435,41664.0
2016-04-07 09:40:00,29.09,29.27,29.09,29.22,47552.0,25.4698,25.6274,25.4698,25.5836,47552.0
2016-04-07 09:45:00,29.23,29.24,29.19,29.2,26533.0,25.5924,25.6011,25.5573,25.5661,26533.0
2016-04-07 09:50:00,29.18,29.2,29.13,29.2,16950.0,25.5486,25.5661,25.5048,25.5661,16950.0
2016-04-07 09:55:00,29.18,29.21,29.15,29.15,13077.0,25.5486,25.5748,25.5223,25.5223,13077.0
2016-04-07 10:00:00,29.13,29.16,29.04,29.04,50231.0,25.5048,25.5311,25.426,25.426,50231.0
2016-04-07 10:05:00,29.04,29.1,29.03,29.09,25707.0,25.426,25.4785,25.4173,25.4698,25707.0
2016-04-07 10:10:00,29.09,29.15,29.09,29.15,15479.0,25.4698,25.5223,25.4698,25.5223,15479.0
2016-04-07 10:15:00,29.15,29.18,29.13,29.17,15779.0,25.5223,25.5486,25.5048,25.5398,15779.0
2016-04-07 10:20:00,29.17,29.17,29.11,29.15,15040.0,25.5398,25.5398,25.4873,25.5223,15040.0
2016-04-07 10:25:00,29.15,29.15,29.05,29.11,15582.0,25.5223,25.5223,25.4348,25.4873,15582.0
2016-04-07 10:30:00,29.12,29.16,29.09,29.1,13056.0,25.496,25.5311,25.4698,25.4785,13056.0
2016-04-07 10:35:00,29.1,29.1,28.95,28.96,35513.0,25.4785,25.4785,25.3472,25.356,35513.0
2016-04-07 10:40:00,28.95,29.0,28.94,28.95,8288.0,25.3472,25.391,25.3385,25.3472,8288.0
2016-04-07 10:45:00,28.95,29.0,28.88,29.0,17979.0,25.3472,25.391,25.2859,25.391,17979.0
2016-04-07 10:50:00,29.0,29.07,29.0,29.06,12445.0,25.391,25.4523,25.391,25.4435,12445.0
2016-04-07 10:55:00,29.06,29.1,29.02,29.07,17208.0,25.4435,25.4785,25.4085,25.4523,17208.0
2016-04-07 11:00:00,29.07,29.14,29.07,29.13,19799.0,25.4523,25.5136,25.4523,25.5048,19799.0
2016-04-07 11:05:00,29.15,29.18,29.13,29.15,19274.0,25.5223,25.5486,25.5048,25.5223,19274.0
2016-04-07 11:10:00,29.14,29.14,29.09,29.11,14980.0,25.5136,25.5136,25.4698,25.4873,14980.0
2016-04-07 11:15:00,29.11,29.15,29.11,29.13,17295.0,25.4873,25.5223,25.4873,25.5048,17295.0
2016-04-07 11:20:00,29.14,29.17,29.13,29.17,11262.0,25.5136,25.5398,25.5048,25.5398,11262.0
2016-04-07 11:25:00,29.17,29.2,29.16,29.18,23528.0,25.5398,25.5661,25.5311,25.5486,23528.0
2016-04-07 11:30:00,29.18,29.21,29.12,29.14,9988.0,25.5486,25.5748,25.496,25.5136,9988.0
2016-04-07 11:35:00,29.15,29.19,29.13,29.19,8087.0,25.5223,25.5573,25.5048,25.5573,8087.0
2016-04-07 11:40:00,29.19,29.22,29.16,29.19,6867.0,25.5573,25.5836,25.5311,25.5573,6867.0
2016-04-07 11:45:00,29.2,29.21,29.19,29.19,6575.0,25.5661,25.5748,25.5573,25.5573,6575.0
2016-04-07 11:50:00,29.21,29.21,29.14,29.14,7203.0,25.5748,25.5748,25.5136,25.5136,7203.0
2016-04-07 11:55:00,29.14,29.15,29.07,29.07,9778.0,25.5136,25.5223,25.4523,25.4523,9778.0
2016-04-07 12:00:00,29.06,29.13,29.04,29.13,18639.0,25.4435,25.5048,25.426,25.5048,18639.0
2016-04-07 12:05:00,29.12,29.16,29.08,29.14,8666.0,25.496,25.5311,25.461,25.5136,8666.0
2016-04-07 12:10:00,29.14,29.18,29.14,29.15,6500.0,25.5136,25.5486,25.5136,25.5223,6500.0
2016-04-07 12:15:00,29.14,29.14,29.07,29.09,14872.0,25.5136,25.5136,25.4523,25.4698,14872.0
2016-04-07 12:20:00,29.08,29.14,29.07,29.14,10892.0,25.461,25.5136,25.4523,25.5136,10892.0
2016-04-07 12:25:00,29.14,29.14,29.1,29.14,4294.0,25.5136,25.5136,25.4785,25.5136,4294.0
2016-04-07 12:30:00,29.15,29.16,29.15,29.16,4723.0,25.5223,25.5311,25.5223,25.5311,4723.0
2016-04-07 12:35:00,29.16,29.2,29.16,29.17,11429.0,25.5311,25.5661,25.5311,25.5398,11429.0
2016-04-07 12:40:00,29.17,29.18,29.16,29.16,5741.0,25.5398,25.5486,25.5311,25.5311,5741.0
2016-04-07 12:45:00,29.17,29.17,29.14,29.15,5611.0,25.5398,25.5398,25.5136,25.5223,5611.0
2016-04-07 12:50:00,29.14,29.16,29.1,29.1,5928.0,25.5136,25.5311,25.4785,25.4785,5928.0
2016-04-07 12:55:00,29.1,29.1,29.01,29.06,7355.0,25.4785,25.4785,25.3997,25.4435,7355.0
2016-04-07 13:00:00,29.07,29.11,29.03,29.11,4939.0,25.4523,25.4873,25.4173,25.4873,4939.0
2016-04-07 13:05:00,29.09,29.12,29.07,29.09,5847.0,25.4698,25.496,25.4523,25.4698,5847.0
2016-04-07 13:10:00,29.09,29.1,29.04,29.05,6699.0,25.4698,25.4785,25.426,25.4348,6699.0
2016-04-07 13:15:00,29.05,29.1,29.05,29.1,8939.0,25.4348,25.4785,25.4348,25.4785,8939.0
2016-04-07 13:20:00,29.08,29.09,29.05,29.09,6052.0,25.461,25.4698,25.4348,25.4698,6052.0
2016-04-07 13:25:00,29.08,29.11,29.06,29.1,7500.0,25.461,25.4873,25.4435,25.4785,7500.0
2016-04-07 13:30:00,29.1,29.14,29.1,29.14,7539.0,25.4785,25.5136,25.4785,25.5136,7539.0
2016-04-07 13:35:00,29.15,29.17,29.14,29.16,7400.0,25.5223,25.5398,25.5136,25.5311,7400.0
2016-04-07 13:40:00,29.16,29.19,29.14,29.14,10580.0,25.5311,25.5573,25.5136,25.5136,10580.0
2016-04-07 13:45:00,29.14,29.19,29.14,29.18,8435.0,25.5136,25.5573,25.5136,25.5486,8435.0
2016-04-07 13:50:00,29.18,29.2,29.17,29.17,7897.0,25.5486,25.5661,25.5398,25.5398,7897.0
2016-04-07 13:55:00,29.17,29.21,29.14,29.14,10500.0,25.5398,25.5748,25.5136,25.5136,10500.0
2016-04-07 14:00:00,29.14,29.17,29.13,29.14,10309.0,25.5136,25.5398,25.5048,25.5136,10309.0
2016-04-07 14:05:00,29.15,29.19,29.15,29.15,6606.0,25.5223,25.5573,25.5223,25.5223,6606.0
2016-04-07 14:10:00,29.15,29.19,29.15,29.19,6068.0,25.5223,25.5573,25.5223,25.5573,6068.0
2016-04-07 14:15:00,29.18,29.18,29.17,29.18,4227.0,25.5486,25.5486,25.5398,25.5486,4227.0
2016-04-07 14:20:00,29.19,29.23,29.19,29.2,22085.0,25.5573,25.5924,25.5573,25.5661,22085.0
2016-04-07 14:25:00,29.19,29.27,29.19,29.27,33657.0,25.5573,25.6274,25.5573,25.6274,33657.0
2016-04-07 14:30:00,29.27,29.3,29.26,29.28,16195.0,25.6274,25.6536,25.6186,25.6361,16195.0
2016-04-07 14:35:00,29.28,29.32,29.27,29.32,17421.0,25.6361,25.6712,25.6274,25.6712,17421.0
2016-04-07 14:40:00,29.31,29.34,29.3,29.33,11264.0,25.6624,25.6887,25.6536,25.6799,11264.0
2016-04-07 14:45:00,29.33,29.33,29.29,29.32,9014.0,25.6799,25.6799,25.6449,25.6712,9014.0
2016-04-07 14:50:00,29.32,29.34,29.32,29.33,15834.0,25.6712,25.6887,25.6712,25.6799,15834.0
2016-04-07 14:55:00,29.33,29.34,29.26,29.29,5058.0,25.6799,25.6887,25.6186,25.6449,5058.0
2016-04-07 15:00:00,29.29,29.31,29.21,29.21,11761.0,25.6449,25.6624,25.5748,25.5748,11761.0
2016-04-07 15:05:00,29.22,29.29,29.22,29.26,14159.0,25.5836,25.6449,25.5836,25.6186,14159.0
2016-04-07 15:10:00,29.26,29.3,29.25,29.29,8910.0,25.6186,25.6536,25.6099,25.6449,8910.0
2016-04-07 15:15:00,29.29,29.29,29.22,29.27,10884.0,25.6449,25.6449,25.5836,25.6274,10884.0
2016-04-07 15:20:00,29.28,29.3,29.26,29.3,16108.0,25.6361,25.6536,25.6186,25.6536,16108.0
2016-04-07 15:25:00,29.3,29.34,29.3,29.3,21973.0,25.6536,25.6887,25.6536,25.6536,21973.0
2016-04-07 15:30:00,29.31,29.31,29.22,29.22,20602.0,25.6624,25.6624,25.5836,25.5836,20602.0
2016-04-07 15:35:00,29.22,29.27,29.21,29.26,19800.0,25.5836,25.6274,25.5748,25.6186,19800.0
2016-04-07 15:40:00,29.26,29.28,29.22,29.24,25150.0,25.6186,25.6361,25.5836,25.6011,25150.0
2016-04-07 15:45:00,29.25,29.27,29.21,29.23,31784.0,25.6099,25.6274,25.5748,25.5924,31784.0
2016-04-07 15:50:00,29.23,29.24,29.16,29.18,56407.0,25.5924,25.6011,25.5311,25.5486,56407.0
2016-04-07 15:55:00,29.17,29.22,29.15,29.18,211892.0,25.5398,25.5836,25.5223,25.5486,211892.0
2016-04-08 09:30:00,29.2,29.35,29.13,29.34,55209.0,25.5661,25.6974,25.5048,25.6887,55209.0
2016-04-08 09:35:00,29.36,29.47,29.36,29.47,28023.0,25.7062,25.8025,25.7062,25.8025,28023.0
2016-04-08 09:40:00,29.47,29.66,29.47,29.64,41805.0,25.8025,25.9688,25.8025,25.9513,41805.0
2016-04-08 09:45:00,29.66,29.69,29.59,29.62,18590.0,25.9688,25.9951,25.9076,25.9338,18590.0
2016-04-08 09:50:00,29.62,29.64,29.55,29.56,22753.0,25.9338,25.9513,25.8725,25.8813,22753.0
2016-04-08 09:55:00,29.57,29.61,29.52,29.59,20955.0,25.89,25.9251,25.8463,25.9076,20955.0
2016-04-08 10:00:00,29.6,29.83,29.6,29.74,43988.0,25.9163,26.1177,25.9163,26.0389,43988.0
2016-04-08 10:05:00,29.75,29.77,29.69,29.76,25338.0,26.0476,26.0652,25.9951,26.0564,25338.0
2016-04-08 10:10:00,29.78,29.82,29.69,29.7,18549.0,26.0739,26.1089,25.9951,26.0039,18549.0
2016-04-08 10:15:00,29.72,29.76,29.65,29.75,8864.0,26.0214,26.0564,25.9601,26.0476,8864.0
2016-04-08 10:20:00,29.76,29.84,29.75,29.81,11108.0,26.0564,26.1264,26.0476,26.1002,11108.0
2016-04-08 10:25:00,29.81,29.84,29.71,29.74,8637.0,26.1002,26.1264,26.0126,26.0389,8637.0
2016-04-08 10:30:00,29.72,29.79,29.71,29.79,9901.0,26.0214,26.0827,26.0126,26.0827,9901.0
2016-04-08 10:35:00,29.79,29.83,29.71,29.72,10395.0,26.0827,26.1177,26.0126,26.0214,10395.0
2016-04-08 10:40:00,29.73,29.8,29.73,29.78,5418.0,26.0301,26.0914,26.0301,26.0739,5418.0
2016-04-08 10:45:00,29.77,29.81,29.76,29.77,9260.0,26.0652,26.1002,26.0564,26.0652,9260.0
2016-04-08 10:50:00,29.78,29.85,29.78,29.85,15757.0,26.0739,26.1352,26.0739,26.1352,15757.0
2016-04-08 10:55:00,29.85,29.9,29.82,29.82,9926.0,26.1352,26.179,26.1089,26.1089,9926.0
2016-04-08 11:00:00,29.81,29.92,29.81,29.91,8371.0,26.1002,26.1965,26.1002,26.1877,8371.0
2016-04-08 11:05:00,29.91,29.91,29.86,29.91,4512.0,26.1877,26.1877,26.144,26.1877,4512.0
2016-04-08 11:10:00,29.92,30.03,29.92,30.02,29816.0,26.1965,26.2928,26.1965,26.284,29816.0
2016-04-08 11:15:00,30.02,30.08,29.97,29.99,28723.0,26.284,26.3366,26.2403,26.2578,28723.0
2016-04-08 11:20:00,30.0,30.15,30.0,30.11,10592.0,26.2665,26.3979,26.2665,26.3628,10592.0
2016-04-08 11:25:00,30.12,30.19,30.12,30.17,22137.0,26.3716,26.4329,26.3716,26.4154,22137.0
2016-04-08 11:30:00,30.16,30.16,30.05,30.09,8881.0,26.4066,26.4066,26.3103,26.3453,8881.0
2016-04-08 11:35:00,30.09,30.11,30.03,30.07,9562.0,26.3453,26.3628,26.2928,26.3278,9562.0
2016-04-08 11:40:00,30.07,30.08,29.96,29.97,25467.0,26.3278,26.3366,26.2315,26.2403,25467.0
2016-04-08 11:45:00,29.97,30.06,29.97,30.04,7653.0,26.2403,26.3191,26.2403,26.3016,7653.0
2016-04-08 11:50:00,30.03,30.06,29.99,30.02,7876.0,26.2928,26.3191,26.2578,26.284,7876.0
2016-04-08 11:55:00,30.01,30.06,29.98,29.98,12305.0,26.2753,26.3191,26.249,26.249,12305.0
2016-04-08 12:00:00,29.98,30.03,29.98,30.01,14514.0,26.249,26.2928,26.249,26.2753,14514.0
2016-04-08 12:05:00,30.02,30.04,30.01,30.04,6014.0,26.284,26.3016,26.2753,26.3016,6014.0
2016-04-08 12:10:00,30.04,30.08,30.02,30.02,12320.0,26.3016,26.3366,26.284,26.284,12320.0
2016-04-08 12:15:00,30.02,30.03,30.0,30.01,8300.0,26.284,26.2928,26.2665,26.2753,8300.0
2016-04-08 12:20:00,30.01,30.09,30.01,30.09,15303.0,26.2753,26.3453,26.2753,26.3453,15303.0
2016-04-08 12:25:00,30.11,30.18,30.1,30.18,25718.0,26.3628,26.4241,26.3541,26.4241,25718.0
2016-04-08 12:30:00,30.18,30.24,30.14,30.16,17122.0,26.4241,26.4767,26.3891,26.4066,17122.0
2016-04-08 12:35:00,30.16,30.23,30.16,30.23,18800.0,26.4066,26.4679,26.4066,26.4679,18800.0
2016-04-08 12:40:00,30.22,30.24,30.2,30.23,9333.0,26.4592,26.4767,26.4416,26.4679,9333.0
2016-04-08 12:45:00,30.23,30.24,30.21,30.23,9034.0,26.4679,26.4767,26.4504,26.4679,9034.0
2016-04-08 12:50:00,30.23,30.25,30.19,30.23,9118.0,26.4679,26.4854,26.4329,26.4679,9118.0
2016-04-08 12:55:00,30.22,30.28,30.18,30.28,17122.0,26.4592,26.5117,26.4241,26.5117,17122.0
2016-04-08 13:00:00,30.27,30.31,30.27,30.3,14961.0,26.5029,26.538,26.5029,26.5292,14961.0
2016-04-08 13:05:00,30.31,30.33,30.26,30.27,19289.0,26.538,26.5555,26.4942,26.5029,19289.0
2016-04-08 13:10:00,30.26,30.26,30.2,30.26,14215.0,26.4942,26.4942,26.4416,26.4942,14215.0
2016-04-08 13:15:00,30.27,30.29,30.21,30.22,10052.0,26.5029,26.5204,26.4504,26.4592,10052.0
2016-04-08 13:20:00,30.22,30.31,30.21,30.3,14804.0,26.4592,26.538,26.4504,26.5292,14804.0
2016-04-08 13:25:00,30.29,30.33,30.25,30.32,16646.0,26.5204,26.5555,26.4854,26.5467,16646.0
2016-04-08 13:30:00,30.32,30.33,30.3,30.32,12038.0,26.5467,26.5555,26.5292,26.5467,12038.0
2016-04-08 13:35:00,30.32,30.37,30.32,30.36,20712.0,26.5467,26.5905,26.5467,26.5817,20712.0
2016-04-08 13:40:00,30.35,30.41,30.35,30.41,14092.0,26.573,26.6255,26.573,26.6255,14092.0
2016-04-08 13:45:00,30.41,30.42,30.34,30.37,16005.0,26.6255,26.6343,26.5642,26.5905,16005.0
2016-04-08 13:50:00,30.37,30.37,30.31,30.34,14855.0,26.5905,26.5905,26.538,26.5642,14855.0
2016-04-08 13:55:00,30.34,30.34,30.27,30.31,19085.0,26.5642,26.5642,26.5029,26.538,19085.0
2016-04-08 14:00:00,30.3,30.32,30.28,30.3,17880.0,26.5292,26.5467,26.5117,26.5292,17880.0
2016-04-08 14:05:00,30.32,30.33,30.27,30.3,16135.0,26.5467,26.5555,26.5029,26.5292,16135.0
2016-04-08 14:10:00,30.29,30.29,30.18,30.2,23680.0,26.5204,26.5204,26.4241,26.4416,23680.0
2016-04-08 14:15:00,30.21,30.25,30.2,30.21,18485.0,26.4504,26.4854,26.4416,26.4504,18485.0
2016-04-08 14:20:00,30.22,30.27,30.21,30.23,15095.0,26.4592,26.5029,26.4504,26.4679,15095.0
2016-04-08 14:25:00,30.24,30.28,30.24,30.27,8653.0,26.4767,26.5117,26.4767,26.5029,8653.0
2016-04-08 14:30:00,30.28,30.28,30.22,30.27,9908.0,26.5117,26.5117,26.4592,26.5029,9908.0
2016-04-08 14:35:00,30.27,30.36,30.27,30.3,23323.0,26.5029,26.5817,26.5029,26.5292,23323.0
2016-04-08 14:40:00,30.3,30.34,30.3,30.32,15728.0,26.5292,26.5642,26.5292,26.5467,15728.0
2016-04-08 14:45:00,30.34,30.37,30.33,30.37,13012.0,26.5642,26.5905,26.5555,26.5905,13012.0
2016-04-08 14:50:00,30.36,30.39,30.32,30.32,18789.0,26.5817,26.608,26.5467,26.5467,18789.0
2016-04-08 14:55:00,30.32,30.33,30.24,30.27,19170.0,26.5467,26.5555,26.4767,26.5029,19170.0
2016-04-08 15:00:00,30.27,30.29,30.25,30.25,13242.0,26.5029,26.5204,26.4854,26.4854,13242.0
2016-04-08 15:05:00,30.26,30.29,30.24,30.29,11304.0,26.4942,26.5204,26.4767,26.5204,11304.0
2016-04-08 15:10:00,30.29,30.35,30.28,30.33,20392.0,26.5204,26.573,26.5117,26.5555,20392.0
2016-04-08 15:15:00,30.33,30.34,30.28,30.28,11021.0,26.5555,26.5642,26.5117,26.5117,11021.0
2016-04-08 15:20:00,30.28,30.3,30.26,30.28,8900.0,26.5117,26.5292,26.4942,26.5117,8900.0
2016-04-08 15:25:00,30.28,30.3,30.25,30.26,12749.0,26.5117,26.5292,26.4854,26.4942,12749.0
2016-04-08 15:30:00,30.26,30.26,30.16,30.2,20557.0,26.4942,26.4942,26.4066,26.4416,20557.0
2016-04-08 15:35:00,30.2,30.26,30.17,30.26,23840.0,26.4416,26.4942,26.4154,26.4942,23840.0
2016-04-08 15:40:00,30.27,30.32,30.27,30.32,33428.0,26.5029,26.5467,26.5029,26.5467,33428.0
2016-04-08 15:45:00,30.32,30.32,30.23,30.23,39216.0,26.5467,26.5467,26.4679,26.4679,39216.0
2016-04-08 15:50:00,30.24,30.29,30.24,30.28,51732.0,26.4767,26.5204,26.4767,26.5117,51732.0
2016-04-08 15:55:00,30.27,30.37,30.25,30.31,280488.0,26.5029,26.5905,26.4854,26.538,280488.0
2016-04-11 09:30:00,31.06,31.24,30.95,31.22,201015.0,27.1946,27.3522,27.0983,27.3347,201015.0
2016-04-11 09:35:00,31.21,31.37,31.19,31.36,81814.0,27.326,27.466,27.3084,27.4573,81814.0
2016-04-11 09:40:00,31.36,31.58,31.28,31.58,58712.0,27.4573,27.6499,27.3872,27.6499,58712.0
2016-04-11 09:45:00,31.58,31.67,31.57,31.63,80132.0,27.6499,27.7287,27.6411,27.6937,80132.0
2016-04-11 09:50:00,31.63,31.78,31.62,31.69,51158.0,27.6937,27.825,27.6849,27.7462,51158.0
2016-04-11 09:55:00,31.69,31.69,31.52,31.59,39248.0,27.7462,27.7462,27.5974,27.6587,39248.0
2016-04-11 10:00:00,31.6,31.75,31.6,31.72,38125.0,27.6674,27.7987,27.6674,27.7725,38125.0
2016-04-11 10:05:00,31.69,31.79,31.69,31.76,21791.0,27.7462,27.8338,27.7462,27.8075,21791.0
2016-04-11 10:10:00,31.76,31.81,31.74,31.79,37342.0,27.8075,27.8513,27.79,27.8338,37342.0
2016-04-11 10:15:00,31.78,31.78,31.64,31.67,22260.0,27.825,27.825,27.7024,27.7287,22260.0
2016-04-11 10:20:00,31.67,31.71,31.62,31.65,22180.0,27.7287,27.7637,27.6849,27.7112,22180.0
2016-04-11 10:25:00,31.63,31.75,31.61,31.72,28419.0,27.6937,27.7987,27.6762,27.7725,28419.0
2016-04-11 10:30:00,31.69,31.78,31.66,31.67,32726.0,27.7462,27.825,27.7199,27.7287,32726.0
2016-04-11 10:35:00,31.68,31.78,31.63,31.78,33470.0,27.7375,27.825,27.6937,27.825,33470.0
2016-04-11 10:40:00,31.78,31.8,31.73,31.78,22783.0,27.825,27.8425,27.7812,27.825,22783.0
2016-04-11 10:45:00,31.78,31.79,31.71,31.77,26415.0,27.825,27.8338,27.7637,27.8163,26415.0
2016-04-11 10:50:00,31.77,31.85,31.76,31.85,54849.0,27.8163,27.8863,27.8075,27.8863,54849.0
2016-04-11 10:55:00,31.85,31.92,31.82,31.87,48800.0,27.8863,27.9476,27.86,27.9038,48800.0
2016-04-11 11:00:00,31.88,32.0,31.86,31.95,34939.0,27.9126,28.0176,27.8951,27.9739,34939.0
2016-04-11 11:05:00,31.97,32.05,31.97,32.03,30078.0,27.9914,28.0614,27.9914,28.0439,30078.0
2016-04-11 11:10:00,32.03,32.13,32.02,32.09,62827.0,28.0439,28.1315,28.0351,28.0964,62827.0
2016-04-11 11:15:00,32.1,32.12,32.05,32.07,39176.0,28.1052,28.1227,28.0614,28.0789,39176.0
2016-04-11 11:20:00,32.08,32.21,32.08,32.21,52363.0,28.0877,28.2015,28.0877,28.2015,52363.0
2016-04-11 11:25:00,32.2,32.26,32.19,32.21,33876.0,28.1927,28.2453,28.184,28.2015,33876.0
2016-04-11 11:30:00,32.21,32.33,32.2,32.33,41724.0,28.2015,28.3066,28.1927,28.3066,41724.0
2016-04-11 11:35:00,32.32,32.38,32.29,32.36,44259.0,28.2978,28.3503,28.2715,28.3328,44259.0
2016-04-11 11:40:00,32.36,32.39,32.24,32.26,49619.0,28.3328,28.3591,28.2278,28.2453,49619.0
2016-04-11 11:45:00,32.24,32.26,32.19,32.25,29832.0,28.2278,28.2453,28.184,28.2365,29832.0
2016-04-11 11:50:00,32.26,32.31,32.21,32.26,26376.0,28.2453,28.2891,28.2015,28.2453,26376.0
2016-04-11 11:55:00,32.24,32.31,32.18,32.21,40649.0,28.2278,28.2891,28.1752,28.2015,40649.0
2016-04-11 12:00:00,32.22,32.23,32.12,32.18,22812.0,28.2103,28.219,28.1227,28.1752,22812.0
2016-04-11 12:05:00,32.18,32.19,32.05,32.11,39765.0,28.1752,28.184,28.0614,28.1139,39765.0
2016-04-11 12:10:00,32.11,32.16,32.08,32.13,22780.0,28.1139,28.1577,28.0877,28.1315,22780.0
2016-04-11 12:15:00,32.13,32.13,32.06,32.06,24559.0,28.1315,28.1315,28.0702,28.0702,24559.0
2016-04-11 12:20:00,32.05,32.1,32.0,32.09,29179.0,28.0614,28.1052,28.0176,28.0964,29179.0
2016-04-11 12:25:00,32.09,32.13,32.08,32.1,29979.0,28.0964,28.1315,28.0877,28.1052,29979.0
2016-04-11 12:30:00,32.12,32.16,32.12,32.12,24855.0,28.1227,28.1577,28.1227,28.1227,24855.0
2016-04-11 12:35:00,32.11,32.19,32.1,32.16,27333.0,28.1139,28.184,28.1052,28.1577,27333.0
2016-04-11 12:40:00,32.16,32.22,32.09,32.1,31220.0,28.1577,28.2103,28.0964,28.1052,31220.0
2016-04-11 12:45:00,32.09,32.14,32.08,32.1,19330.0,28.0964,28.1402,28.0877,28.1052,19330.0
2016-04-11 12:50:00,32.1,32.13,32.06,32.11,23321.0,28.1052,28.1315,28.0702,28.1139,23321.0
2016-04-11 12:55:00,32.11,32.27,32.11,32.23,35844.0,28.1139,28.254,28.1139,28.219,35844.0
2016-04-11 13:00:00,32.24,32.28,32.21,32.26,23472.0,28.2278,28.2628,28.2015,28.2453,23472.0
2016-04-11 13:05:00,32.27,32.27,32.23,32.25,12903.0,28.254,28.254,28.219,28.2365,12903.0
2016-04-11 13:10:00,32.25,32.34,32.25,32.33,19451.0,28.2365,28.3153,28.2365,28.3066,19451.0
2016-04-11 13:15:00,32.34,32.38,32.29,32.37,28228.0,28.3153,28.3503,28.2715,28.3416,28228.0
2016-04-11 13:20:00,32.36,32.41,32.34,32.35,33468.0,28.3328,28.3766,28.3153,28.3241,33468.0
2016-04-11 13:25:00,32.36,32.36,32.21,32.23,32735.0,28.3328,28.3328,28.2015,28.219,32735.0
2016-04-11 13:30:00,32.22,32.3,32.21,32.3,18796.0,28.2103,28.2803,28.2015,28.2803,18796.0
2016-04-11 13:35:00,32.3,32.31,32.24,32.24,23216.0,28.2803,28.2891,28.2278,28.2278,23216.0
2016-04-11 13:40:00,32.24,32.25,32.19,32.2,34135.0,28.2278,28.2365,28.184,28.1927,34135.0
2016-04-11 13:45:00,32.19,32.26,32.19,32.19,19324.0,28.184,28.2453,28.184,28.184,19324.0
2016-04-11 13:50:00,32.18,32.24,32.16,32.23,11957.0,28.1752,28.2278,28.1577,28.219,11957.0
2016-04-11 13:55:00,32.23,32.28,32.19,32.26,20259.0,28.219,28.2628,28.184,28.2453,20259.0
2016-04-11 14:00:00,32.26,32.28,32.25,32.26,14723.0,28.2453,28.2628,28.2365,28.2453,14723.0
2016-04-11 14:05:00,32.25,32.3,32.24,32.29,21271.0,28.2365,28.2803,28.2278,28.2715,21271.0
2016-04-11 14:10:00,32.29,32.3,32.27,32.28,18758.0,28.2715,28.2803,28.254,28.2628,18758.0
2016-04-11 14:15:00,32.28,32.29,32.25,32.25,20069.0,28.2628,28.2715,28.2365,28.2365,20069.0
2016-04-11 14:20:00,32.24,32.29,32.21,32.28,25748.0,28.2278,28.2715,28.2015,28.2628,25748.0
2016-04-11 14:25:00,32.29,32.3,32.27,32.28,14067.0,28.2715,28.2803,28.254,28.2628,14067.0
2016-04-11 14:30:00,32.27,32.32,32.26,32.3,14040.0,28.254,28.2978,28.2453,28.2803,14040.0
2016-04-11 14:35:00,32.3,32.34,32.3,32.34,19170.0,28.2803,28.3153,28.2803,28.3153,19170.0
2016-04-11 14:40:00,32.34,32.38,32.32,32.36,15571.0,28.3153,28.3503,28.2978,28.3328,15571.0
2016-04-11 14:45:00,32.34,32.38,32.34,32.37,18209.0,28.3153,28.3503,28.3153,28.3416,18209.0
2016-04-11 14:50:00,32.37,32.47,32.36,32.47,35021.0,28.3416,28.4291,28.3328,28.4291,35021.0
2016-04-11 14:55:00,32.47,32.54,32.44,32.52,33259.0,28.4291,28.4904,28.4029,28.4729,33259.0
2016-04-11 15:00:00,32.51,32.55,32.46,32.54,25464.0,28.4642,28.4992,28.4204,28.4904,25464.0
2016-04-11 15:05:00,32.54,32.54,32.5,32.51,17074.0,28.4904,28.4904,28.4554,28.4642,17074.0
2016-04-11 15:10:00,32.52,32.56,32.52,32.53,23623.0,28.4729,28.5079,28.4729,28.4817,23623.0
2016-04-11 15:15:00,32.52,32.53,32.51,32.52,26298.0,28.4729,28.4817,28.4642,28.4729,26298.0
2016-04-11 15:20:00,32.52,32.6,32.48,32.6,32863.0,28.4729,28.543,28.4379,28.543,32863.0
2016-04-11 15:25:00,32.6,32.6,32.53,32.55,31002.0,28.543,28.543,28.4817,28.4992,31002.0
2016-04-11 15:30:00,32.55,32.58,32.51,32.55,38672.0,28.4992,28.5255,28.4642,28.4992,38672.0
2016-04-11 15:35:00,32.55,32.56,32.51,32.52,53149.0,28.4992,28.5079,28.4642,28.4729,53149.0
2016-04-11 15:40:00,32.52,32.54,32.44,32.45,77479.0,28.4729,28.4904,28.4029,28.4116,77479.0
2016-04-11 15:45:00,32.45,32.5,32.42,32.49,52251.0,28.4116,28.4554,28.3854,28.4467,52251.0
2016-04-11 15:50:00,32.49,32.49,32.43,32.47,92748.0,28.4467,28.4467,28.3941,28.4291,92748.0
2016-04-11 15:55:00,32.47,32.63,32.42,32.45,414014.0,28.4291,28.5692,28.3854,28.4116,414014.0
2016-04-12 09:30:00,32.58,32.62,32.37,32.46,213691.0,28.5255,28.5605,28.3416,28.4204,213691.0
2016-04-12 09:35:00,32.45,32.54,31.76,31.81,208812.0,28.4116,28.4904,27.8075,27.8513,208812.0
2016-04-12 09:40:00,31.82,32.24,31.82,32.18,59811.0,27.86,28.2278,27.86,28.1752,59811.0
2016-04-12 09:45:00,32.19,32.3,32.13,32.3,41188.0,28.184,28.2803,28.1315,28.2803,41188.0
2016-04-12 09:50:00,32.3,32.36,32.12,32.15,78649.0,28.2803,28.3328,28.1227,28.149,78649.0
2016-04-12 09:55:00,32.14,32.14,31.91,31.91,48151.0,28.1402,28.1402,27.9388,27.9388,48151.0
2016-04-12 10:00:00,31.9,32.13,31.9,32.09,31362.0,27.9301,28.1315,27.9301,28.0964,31362.0
2016-04-12 10:05:00,32.09,32.12,31.99,32.05,35958.0,28.0964,28.1227,28.0089,28.0614,35958.0
2016-04-12 10:10:00,32.05,32.2,31.95,32.17,70514.0,28.0614,28.1927,27.9739,28.1665,70514.0
2016-04-12 10:15:00,32.17,32.2,32.08,32.17,24653.0,28.1665,28.1927,28.0877,28.1665,24653.0
2016-04-12 10:20:00,32.19,32.29,32.19,32.29,21748.0,28.184,28.2715,28.184,28.2715,21748.0
2016-04-12 10:25:00,32.28,32.36,32.26,32.28,35354.0,28.2628,28.3328,28.2453,28.2628,35354.0
2016-04-12 10:30:00,32.27,32.37,32.23,32.34,39875.0,28.254,28.3416,28.219,28.3153,39875.0
2016-04-12 10:35:00,32.33,32.38,32.2,32.2,36302.0,28.3066,28.3503,28.1927,28.1927,36302.0
2016-04-12 10:40:00,32.2,32.27,32.17,32.24,36170.0,28.1927,28.254,28.1665,28.2278,36170.0
2016-04-12 10:45:00,32.24,32.33,32.22,32.33,29913.0,28.2278,28.3066,28.2103,28.3066,29913.0
2016-04-12 10:50:00,32.33,32.33,32.1,32.21,45255.0,28.3066,28.3066,28.1052,28.2015,45255.0
2016-04-12 10:55:00,32.2,32.3,32.18,32.29,34437.0,28.1927,28.2803,28.1752,28.2715,34437.0
2016-04-12 11:00:00,32.3,32.33,32.25,32.31,18417.0,28.2803,28.3066,28.2365,28.2891,18417.0
2016-04-12 11:05:00,32.31,32.31,32.22,32.23,11666.0,28.2891,28.2891,28.2103,28.219,11666.0
2016-04-12 11:10:00,32.23,32.39,32.21,32.38,45441.0,28.219,28.3591,28.2015,28.3503,45441.0
2016-04-12 11:15:00,32.38,32.46,32.3,32.46,44253.0,28.3503,28.4204,28.2803,28.4204,44253.0
2016-04-12 11:20:00,32.47,32.62,32.46,32.59,52956.0,28.4291,28.5605,28.4204,28.5342,52956.0
2016-04-12 11:25:00,32.59,32.6,32.52,32.59,14307.0,28.5342,28.543,28.4729,28.5342,14307.0
2016-04-12 11:30:00,32.57,32.69,32.55,32.66,31688.0,28.5167,28.6218,28.4992,28.5955,31688.0
2016-04-12 11:35:00,32.66,32.79,32.66,32.76,33208.0,28.5955,28.7093,28.5955,28.6831,33208.0
2016-04-12 11:40:00,32.76,32.95,32.76,32.93,65578.0,28.6831,28.8494,28.6831,28.8319,65578.0
2016-04-12 11:45:00,32.94,33.04,32.94,32.98,85808.0,28.8407,28.9282,28.8407,28.8757,85808.0
2016-04-12 11:50:00,32.98,33.0,32.83,32.85,20564.0,28.8757,28.8932,28.7443,28.7619,20564.0
2016-04-12 11:55:00,32.86,32.9,32.85,32.85,25527.0,28.7706,28.8056,28.7619,28.7619,25527.0
2016-04-12 12:00:00,32.86,32.86,32.68,32.73,47871.0,28.7706,28.7706,28.613,28.6568,47871.0
2016-04-12 12:05:00,32.73,32.73,32.56,32.56,25073.0,28.6568,28.6568,28.5079,28.5079,25073.0
2016-04-12 12:10:00,32.55,32.67,32.54,32.65,23962.0,28.4992,28.6043,28.4904,28.5867,23962.0
2016-04-12 12:15:00,32.64,32.77,32.63,32.75,21017.0,28.578,28.6918,28.5692,28.6743,21017.0
2016-04-12 12:20:00,32.75,32.85,32.75,32.84,45227.0,28.6743,28.7619,28.6743,28.7531,45227.0
2016-04-12 12:25:00,32.84,32.85,32.77,32.78,23371.0,28.7531,28.7619,28.6918,28.7006,23371.0
2016-04-12 12:30:00,32.78,32.88,32.77,32.88,24006.0,28.7006,28.7881,28.6918,28.7881,24006.0
2016-04-12 12:35:00,32.89,32.93,32.85,32.85,29993.0,28.7969,28.8319,28.7619,28.7619,29993.0
2016-04-12 12:40:00,32.84,32.87,32.79,32.81,23958.0,28.7531,28.7794,28.7093,28.7268,23958.0
2016-04-12 12:45:00,32.8,32.8,32.76,32.79,16714.0,28.7181,28.7181,28.6831,28.7093,16714.0
2016-04-12 12:50:00,32.78,32.78,32.71,32.72,22941.0,28.7006,28.7006,28.6393,28.648,22941.0
2016-04-12 12:55:00,32.72,32.78,32.69,32.73,22097.0,28.648,28.7006,28.6218,28.6568,22097.0
2016-04-12 13:00:00,32.73,32.82,32.73,32.82,28716.0,28.6568,28.7356,28.6568,28.7356,28716.0
2016-04-12 13:05:00,32.81,32.9,32.81,32.89,17923.0,28.7268,28.8056,28.7268,28.7969,17923.0
2016-04-12 13:10:00,32.89,32.91,32.86,32.87,32609.0,28.7969,28.8144,28.7706,28.7794,32609.0
2016-04-12 13:15:00,32.87,32.98,32.86,32.98,33165.0,28.7794,28.8757,28.7706,28.8757,33165.0
2016-04-12 13:20:00,32.98,33.0,32.93,32.99,27762.0,28.8757,28.8932,28.8319,28.8844,27762.0
2016-04-12 13:25:00,32.99,33.05,32.98,33.04,32715.0,28.8844,28.937,28.8757,28.9282,32715.0
2016-04-12 13:30:00,33.03,33.06,32.96,32.97,36385.0,28.9195,28.9457,28.8582,28.8669,36385.0
2016-04-12 13:35:00,32.98,33.05,32.98,33.04,20224.0,28.8757,28.937,28.8757,28.9282,20224.0
2016-04-12 13:40:00,33.05,33.07,32.83,32.85,43467.0,28.937,28.9545,28.7443,28.7619,43467.0
2016-04-12 13:45:00,32.85,32.85,32.78,32.8,24920.0,28.7619,28.7619,28.7006,28.7181,24920.0
2016-04-12 13:50:00,32.8,32.8,32.68,32.73,24655.0,28.7181,28.7181,28.613,28.6568,24655.0
2016-04-12 13:55:00,32.76,32.83,32.76,32.83,8048.0,28.6831,28.7443,28.6831,28.7443,8048.0
2016-04-12 14:00:00,32.84,32.86,32.78,32.81,13930.0,28.7531,28.7706,28.7006,28.7268,13930.0
2016-04-12 14:05:00,32.81,32.83,32.79,32.83,14060.0,28.7268,28.7443,28.7093,28.7443,14060.0
2016-04-12 14:10:00,32.83,32.88,32.83,32.88,13155.0,28.7443,28.7881,28.7443,28.7881,13155.0
2016-04-12 14:15:00,32.89,32.89,32.78,32.78,21611.0,28.7969,28.7969,28.7006,28.7006,21611.0
2016-04-12 14:20:00,32.77,32.93,32.76,32.9,37395.0,28.6918,28.8319,28.6831,28.8056,37395.0
2016-04-12 14:25:00,32.91,32.93,32.87,32.89,18528.0,28.8144,28.8319,28.7794,28.7969,18528.0
2016-04-12 14:30:00,32.88,32.9,32.83,32.9,15240.0,28.7881,28.8056,28.7443,28.8056,15240.0
2016-04-12 14:35:00,32.89,32.89,32.82,32.82,8915.0,28.7969,28.7969,28.7356,28.7356,8915.0
2016-04-12 14:40:00,32.81,32.91,32.74,32.74,36860.0,28.7268,28.8144,28.6655,28.6655,36860.0
2016-04-12 14:45:00,32.74,32.8,32.71,32.72,22868.0,28.6655,28.7181,28.6393,28.648,22868.0
2016-04-12 14:50:00,32.73,32.84,32.72,32.77,40772.0,28.6568,28.7531,28.648,28.6918,40772.0
2016-04-12 14:55:00,32.77,32.81,32.75,32.76,15280.0,28.6918,28.7268,28.6743,28.6831,15280.0
2016-04-12 15:00:00,32.76,32.8,32.74,32.77,34693.0,28.6831,28.7181,28.6655,28.6918,34693.0
2016-04-12 15:05:00,32.76,32.78,32.74,32.76,16437.0,28.6831,28.7006,28.6655,28.6831,16437.0
2016-04-12 15:10:00,32.77,32.81,32.77,32.81,11832.0,28.6918,28.7268,28.6918,28.7268,11832.0
2016-04-12 15:15:00,32.83,32.89,32.81,32.88,21316.0,28.7443,28.7969,28.7268,28.7881,21316.0
2016-04-12 15:20:00,32.87,32.89,32.83,32.86,15030.0,28.7794,28.7969,28.7443,28.7706,15030.0
2016-04-12 15:25:00,32.86,32.88,32.84,32.85,19410.0,28.7706,28.7881,28.7531,28.7619,19410.0
2016-04-12 15:30:00,32.85,32.91,32.84,32.91,33103.0,28.7619,28.8144,28.7531,28.8144,33103.0
2016-04-12 15:35:00,32.91,32.93,32.9,32.91,34190.0,28.8144,28.8319,28.8056,28.8144,34190.0
2016-04-12 15:40:00,32.92,32.93,32.9,32.92,26242.0,28.8231,28.8319,28.8056,28.8231,26242.0
2016-04-12 15:45:00,32.91,32.91,32.83,32.84,24095.0,28.8144,28.8144,28.7443,28.7531,24095.0
2016-04-12 15:50:00,32.83,32.83,32.77,32.79,39280.0,28.7443,28.7443,28.6918,28.7093,39280.0
2016-04-12 15:55:00,32.79,32.88,32.78,32.83,189583.0,28.7093,28.7881,28.7006,28.7443,189583.0
2016-04-13 09:30:00,32.37,32.51,32.2,32.3,112660.0,28.3416,28.4642,28.1927,28.2803,112660.0
2016-04-13 09:35:00,32.3,32.38,32.22,32.23,59699.0,28.2803,28.3503,28.2103,28.219,59699.0
2016-04-13 09:40:00,32.22,32.4,32.16,32.36,52872.0,28.2103,28.3679,28.1577,28.3328,52872.0
2016-04-13 09:45:00,32.33,32.45,32.29,32.29,30696.0,28.3066,28.4116,28.2715,28.2715,30696.0
2016-04-13 09:50:00,32.27,32.34,32.17,32.33,36119.0,28.254,28.3153,28.1665,28.3066,36119.0
2016-04-13 09:55:00,32.34,32.48,32.34,32.43,41334.0,28.3153,28.4379,28.3153,28.3941,41334.0
2016-04-13 10:00:00,32.42,32.66,32.41,32.63,35065.0,28.3854,28.5955,28.3766,28.5692,35065.0
2016-04-13 10:05:00,32.62,32.73,32.59,32.61,23717.0,28.5605,28.6568,28.5342,28.5517,23717.0
2016-04-13 10:10:00,32.61,32.75,32.59,32.7,22416.0,28.5517,28.6743,28.5342,28.6305,22416.0
2016-04-13 10:15:00,32.69,32.82,32.64,32.74,20592.0,28.6218,28.7356,28.578,28.6655,20592.0
2016-04-13 10:20:00,32.7,32.72,32.65,32.71,28374.0,28.6305,28.648,28.5867,28.6393,28374.0
2016-04-13 10:25:00,32.7,32.74,32.62,32.64,9009.0,28.6305,28.6655,28.5605,28.578,9009.0
2016-04-13 10:30:00,32.63,32.72,32.49,32.53,24807.0,28.5692,28.648,28.4467,28.4817,24807.0
2016-04-13 10:35:00,32.52,32.57,32.49,32.55,10293.0,28.4729,28.5167,28.4467,28.4992,10293.0
2016-04-13 10:40:00,32.56,32.6,32.51,32.56,14278.0,28.5079,28.543,28.4642,28.5079,14278.0
2016-04-13 10:45:00,32.55,32.69,32.55,32.64,17417.0,28.4992,28.6218,28.4992,28.578,17417.0
2016-04-13 10:50:00,32.63,32.7,32.55,32.69,17413.0,28.5692,28.6305,28.4992,28.6218,17413.0
2016-04-13 10:55:00,32.7,32.73,32.68,32.72,21186.0,28.6305,28.6568,28.613,28.648,21186.0
2016-04-13 11:00:00,32.73,32.98,32.72,32.95,34840.0,28.6568,28.8757,28.648,28.8494,34840.0
2016-04-13 11:05:00,32.95,33.0,32.82,32.87,29858.0,28.8494,28.8932,28.7356,28.7794,29858.0
2016-04-13 11:10:00,32.84,32.86,32.74,32.79,4421.0,28.7531,28.7706,28.6655,28.7093,4421.0
2016-04-13 11:15:00,32.77,32.77,32.62,32.67,20162.0,28.6918,28.6918,28.5605,28.6043,20162.0
2016-04-13 11:20:00,32.66,32.66,32.57,32.58,5873.0,28.5955,28.5955,28.5167,28.5255,5873.0
2016-04-13 11:25:00,32.58,32.64,32.52,32.52,9611.0,28.5255,28.578,28.4729,28.4729,9611.0
2016-04-13 11:30:00,32.52,32.53,32.45,32.46,10121.0,28.4729,28.4817,28.4116,28.4204,10121.0
2016-04-13 11:35:00,32.45,32.5,32.43,32.49,11473.0,28.4116,28.4554,28.3941,28.4467,11473.0
2016-04-13 11:40:00,32.49,32.56,32.46,32.55,10913.0,28.4467,28.5079,28.4204,28.4992,10913.0
2016-04-13 11:45:00,32.54,32.57,32.52,32.52,12659.0,28.4904,28.5167,28.4729,28.4729,12659.0
2016-04-13 11:50:00,32.52,32.53,32.45,32.5,14633.0,28.4729,28.4817,28.4116,28.4554,14633.0
2016-04-13 11:55:00,32.51,32.59,32.51,32.53,19577.0,28.4642,28.5342,28.4642,28.4817,19577.0
2016-04-13 12:00:00,32.5,32.5,32.47,32.49,3082.0,28.4554,28.4554,28.4291,28.4467,3082.0
2016-04-13 12:05:00,32.5,32.53,32.48,32.48,4500.0,28.4554,28.4817,28.4379,28.4379,4500.0
2016-04-13 12:10:00,32.47,32.51,32.47,32.5,5335.0,28.4291,28.4642,28.4291,28.4554,5335.0
2016-04-13 12:15:00,32.49,32.49,32.37,32.45,13657.0,28.4467,28.4467,28.3416,28.4116,13657.0
2016-04-13 12:20:00,32.44,32.51,32.44,32.48,3601.0,28.4029,28.4642,28.4029,28.4379,3601.0
2016-04-13 12:25:00,32.45,32.5,32.42,32.44,5868.0,28.4116,28.4554,28.3854,28.4029,5868.0
2016-04-13 12:30:00,32.44,32.48,32.41,32.43,11360.0,28.4029,28.4379,28.3766,28.3941,11360.0
2016-04-13 12:35:00,32.43,32.44,32.36,32.39,10497.0,28.3941,28.4029,28.3328,28.3591,10497.0
2016-04-13 12:40:00,32.39,32.39,32.27,32.27,13346.0,28.3591,28.3591,28.254,28.254,13346.0
2016-04-13 12:45:00,32.28,32.39,32.28,32.32,9684.0,28.2628,28.3591,28.2628,28.2978,9684.0
2016-04-13 12:50:00,32.34,32.5,32.33,32.5,11991.0,28.3153,28.4554,28.3066,28.4554,11991.0
2016-04-13 12:55:00,32.51,32.51,32.45,32.49,10825.0,28.4642,28.4642,28.4116,28.4467,10825.0
2016-04-13 13:00:00,32.49,32.58,32.49,32.49,8987.0,28.4467,28.5255,28.4467,28.4467,8987.0
2016-04-13 13:05:00,32.46,32.47,32.4,32.41,6535.0,28.4204,28.4291,28.3679,28.3766,6535.0
2016-04-13 13:10:00,32.4,32.42,32.38,32.39,4733.0,28.3679,28.3854,28.3503,28.3591,4733.0
2016-04-13 13:15:00,32.39,32.43,32.37,32.39,9169.0,28.3591,28.3941,28.3416,28.3591,9169.0
2016-04-13 13:20:00,32.4,32.4,32.34,32.34,8805.0,28.3679,28.3679,28.3153,28.3153,8805.0
2016-04-13 13:25:00,32.34,32.43,32.34,32.38,9644.0,28.3153,28.3941,28.3153,28.3503,9644.0
2016-04-13 13:30:00,32.39,32.41,32.34,32.34,6888.0,28.3591,28.3766,28.3153,28.3153,6888.0
2016-04-13 13:35:00,32.34,32.39,32.32,32.38,5328.0,28.3153,28.3591,28.2978,28.3503,5328.0
2016-04-13 13:40:00,32.36,32.37,32.33,32.35,3700.0,28.3328,28.3416,28.3066,28.3241,3700.0
2016-04-13 13:45:00,32.36,32.39,32.35,32.35,5500.0,28.3328,28.3591,28.3241,28.3241,5500.0
2016-04-13 13:50:00,32.36,32.4,32.35,32.39,6052.0,28.3328,28.3679,28.3241,28.3591,6052.0
2016-04-13 13:55:00,32.41,32.43,32.39,32.4,8117.0,28.3766,28.3941,28.3591,28.3679,8117.0
2016-04-13 14:00:00,32.39,32.39,32.35,32.38,14790.0,28.3591,28.3591,28.3241,28.3503,14790.0
2016-04-13 14:05:00,32.38,32.4,32.36,32.38,11874.0,28.3503,28.3679,28.3328,28.3503,11874.0
2016-04-13 14:10:00,32.37,32.38,32.32,32.32,6185.0,28.3416,28.3503,28.2978,28.2978,6185.0
2016-04-13 14:15:00,32.32,32.37,32.32,32.37,5053.0,28.2978,28.3416,28.2978,28.3416,5053.0
2016-04-13 14:20:00,32.38,32.4,32.33,32.4,6200.0,28.3503,28.3679,28.3066,28.3679,6200.0
2016-04-13 14:25:00,32.4,32.4,32.35,32.36,5324.0,28.3679,28.3679,28.3241,28.3328,5324.0
2016-04-13 14:30:00,32.35,32.37,32.33,32.33,4107.0,28.3241,28.3416,28.3066,28.3066,4107.0
2016-04-13 14:35:00,32.33,32.41,32.33,32.35,6698.0,28.3066,28.3766,28.3066,28.3241,6698.0
2016-04-13 14:40:00,32.34,32.35,32.29,32.32,8544.0,28.3153,28.3241,28.2715,28.2978,8544.0
2016-04-13 14:45:00,32.32,32.34,32.3,32.31,5400.0,28.2978,28.3153,28.2803,28.2891,5400.0
2016-04-13 14:50:00,32.31,32.35,32.31,32.32,11536.0,28.2891,28.3241,28.2891,28.2978,11536.0
2016-04-13 14:55:00,32.32,32.32,32.28,32.28,13252.0,28.2978,28.2978,28.2628,28.2628,13252.0
2016-04-13 15:00:00,32.26,32.26,32.2,32.2,20003.0,28.2453,28.2453,28.1927,28.1927,20003.0
2016-04-13 15:05:00,32.21,32.25,32.19,32.19,13420.0,28.2015,28.2365,28.184,28.184,13420.0
2016-04-13 15:10:00,32.19,32.19,32.06,32.06,31224.0,28.184,28.184,28.0702,28.0702,31224.0
2016-04-13 15:15:00,32.05,32.1,32.02,32.09,20545.0,28.0614,28.1052,28.0351,28.0964,20545.0
2016-04-13 15:20:00,32.09,32.11,31.97,31.99,41201.0,28.0964,28.1139,27.9914,28.0089,41201.0
2016-04-13 15:25:00,31.99,32.04,31.97,32.02,45274.0,28.0089,28.0527,27.9914,28.0351,45274.0
2016-04-13 15:30:00,32.02,32.05,31.99,31.99,66536.0,28.0351,28.0614,28.0089,28.0089,66536.0
2016-04-13 15:35:00,31.99,32.04,31.99,32.03,26758.0,28.0089,28.0527,28.0089,28.0439,26758.0
2016-04-13 15:40:00,32.03,32.09,32.03,32.07,26730.0,28.0439,28.0964,28.0439,28.0789,26730.0
2016-04-13 15:45:00,32.07,32.14,32.05,32.06,35063.0,28.0789,28.1402,28.0614,28.0702,35063.0
2016-04-13 15:50:00,32.06,32.16,32.04,32.05,129730.0,28.0702,28.1577,28.0527,28.0614,129730.0
2016-04-13 15:55:00,32.06,32.14,32.02,32.11,349056.0,28.0702,28.1402,28.0351,28.1139,349056.0
2016-04-14 09:30:00,32.0,32.1,31.99,31.99,37165.0,28.0176,28.1052,28.0089,28.0089,37165.0
2016-04-14 09:35:00,31.99,32.21,31.94,32.16,26666.0,28.0089,28.2015,27.9651,28.1577,26666.0
2016-04-14 09:40:00,32.14,32.21,32.1,32.12,29221.0,28.1402,28.2015,28.1052,28.1227,29221.0
2016-04-14 09:45:00,32.11,32.14,31.98,32.0,23559.0,28.1139,28.1402,28.0001,28.0176,23559.0
2016-04-14 09:50:00,31.98,32.02,31.92,31.98,21424.0,28.0001,28.0351,27.9476,28.0001,21424.0
2016-04-14 09:55:00,31.98,32.17,31.98,32.13,38134.0,28.0001,28.1665,28.0001,28.1315,38134.0
2016-04-14 10:00:00,32.13,32.15,31.99,32.02,16747.0,28.1315,28.149,28.0089,28.0351,16747.0
2016-04-14 10:05:00,32.0,32.04,31.95,31.97,7610.0,28.0176,28.0527,27.9739,27.9914,7610.0
2016-04-14 10:10:00,31.95,31.96,31.85,31.85,14378.0,27.9739,27.9826,27.8863,27.8863,14378.0
2016-04-14 10:15:00,31.87,31.95,31.85,31.95,12604.0,27.9038,27.9739,27.8863,27.9739,12604.0
2016-04-14 10:20:00,31.95,31.96,31.93,31.96,11763.0,27.9739,27.9826,27.9563,27.9826,11763.0
2016-04-14 10:25:00,31.96,31.97,31.87,31.88,5300.0,27.9826,27.9914,27.9038,27.9126,5300.0
2016-04-14 10:30:00,31.89,31.91,31.82,31.82,13942.0,27.9213,27.9388,27.86,27.86,13942.0
2016-04-14 10:35:00,31.81,31.86,31.73,31.78,24919.0,27.8513,27.8951,27.7812,27.825,24919.0
2016-04-14 10:40:00,31.8,31.85,31.76,31.83,19036.0,27.8425,27.8863,27.8075,27.8688,19036.0
2016-04-14 10:45:00,31.84,31.88,31.83,31.85,13449.0,27.8775,27.9126,27.8688,27.8863,13449.0
2016-04-14 10:50:00,31.85,31.87,31.8,31.84,15665.0,27.8863,27.9038,27.8425,27.8775,15665.0
2016-04-14 10:55:00,31.83,31.85,31.72,31.76,19510.0,27.8688,27.8863,27.7725,27.8075,19510.0
2016-04-14 11:00:00,31.78,31.78,31.68,31.73,21581.0,27.825,27.825,27.7375,27.7812,21581.0
2016-04-14 11:05:00,31.73,31.74,31.63,31.64,23460.0,27.7812,27.79,27.6937,27.7024,23460.0
2016-04-14 11:10:00,31.64,31.64,31.5,31.51,52958.0,27.7024,27.7024,27.5799,27.5886,52958.0
2016-04-14 11:15:00,31.5,31.53,31.44,31.47,21788.0,27.5799,27.6061,27.5273,27.5536,21788.0
2016-04-14 11:20:00,31.48,31.49,31.35,31.38,26139.0,27.5624,27.5711,27.4485,27.4748,26139.0
2016-04-14 11:25:00,31.35,31.41,31.32,31.41,12742.0,27.4485,27.5011,27.4223,27.5011,12742.0
2016-04-14 11:30:00,31.4,31.41,31.31,31.34,39295.0,27.4923,27.5011,27.4135,27.4398,39295.0
2016-04-14 11:35:00,31.33,31.33,31.23,31.23,11753.0,27.431,27.431,27.3435,27.3435,11753.0
2016-04-14 11:40:00,31.21,31.21,31.04,31.04,48868.0,27.326,27.326,27.1771,27.1771,48868.0
2016-04-14 11:45:00,31.03,31.03,30.88,30.89,62621.0,27.1684,27.1684,27.037,27.0458,62621.0
2016-04-14 11:50:00,30.92,30.94,30.81,30.83,57065.0,27.072,27.0896,26.9757,26.9932,57065.0
2016-04-14 11:55:00,30.83,30.89,30.77,30.82,34433.0,26.9932,27.0458,26.9407,26.9845,34433.0
2016-04-14 12:00:00,30.81,30.85,30.74,30.78,33182.0,26.9757,27.0108,26.9144,26.9495,33182.0
2016-04-14 12:05:00,30.77,30.87,30.76,30.82,26311.0,26.9407,27.0283,26.932,26.9845,26311.0
2016-04-14 12:10:00,30.81,30.82,30.72,30.72,34392.0,26.9757,26.9845,26.8969,26.8969,34392.0
2016-04-14 12:15:00,30.72,30.74,30.63,30.63,32985.0,26.8969,26.9144,26.8181,26.8181,32985.0
2016-04-14 12:20:00,30.62,30.63,30.57,30.63,30170.0,26.8094,26.8181,26.7656,26.8181,30170.0
2016-04-14 12:25:00,30.63,30.66,30.59,30.6,46264.0,26.8181,26.8444,26.7831,26.7919,46264.0
2016-04-14 12:30:00,30.6,30.62,30.58,30.6,39876.0,26.7919,26.8094,26.7744,26.7919,39876.0
2016-04-14 12:35:00,30.6,30.62,30.56,30.57,25951.0,26.7919,26.8094,26.7568,26.7656,25951.0
2016-04-14 12:40:00,30.58,30.65,30.58,30.64,11463.0,26.7744,26.8356,26.7744,26.8269,11463.0
2016-04-14 12:45:00,30.64,30.65,30.61,30.62,27073.0,26.8269,26.8356,26.8006,26.8094,27073.0
2016-04-14 12:50:00,30.61,30.62,30.57,30.6,29754.0,26.8006,26.8094,26.7656,26.7919,29754.0
2016-04-14 12:55:00,30.6,30.61,30.57,30.59,18832.0,26.7919,26.8006,26.7656,26.7831,18832.0
2016-04-14 13:00:00,30.59,30.69,30.58,30.69,32974.0,26.7831,26.8707,26.7744,26.8707,32974.0
2016-04-14 13:05:00,30.69,30.76,30.67,30.75,25099.0,26.8707,26.932,26.8532,26.9232,25099.0
2016-04-14 13:10:00,30.76,30.86,30.76,30.8,34508.0,26.932,27.0195,26.932,26.967,34508.0
2016-04-14 13:15:00,30.8,30.8,30.72,30.72,15554.0,26.967,26.967,26.8969,26.8969,15554.0
2016-04-14 13:20:00,30.71,30.74,30.7,30.73,12105.0,26.8882,26.9144,26.8794,26.9057,12105.0
2016-04-14 13:25:00,30.73,30.73,30.64,30.66,16477.0,26.9057,26.9057,26.8269,26.8444,16477.0
2016-04-14 13:30:00,30.65,30.68,30.64,30.67,20167.0,26.8356,26.8619,26.8269,26.8532,20167.0
2016-04-14 13:35:00,30.67,30.72,30.67,30.72,9957.0,26.8532,26.8969,26.8532,26.8969,9957.0
2016-04-14 13:40:00,30.72,30.81,30.72,30.81,7802.0,26.8969,26.9757,26.8969,26.9757,7802.0
2016-04-14 13:45:00,30.8,30.8,30.77,30.8,6327.0,26.967,26.967,26.9407,26.967,6327.0
2016-04-14 13:50:00,30.81,30.93,30.8,30.93,21971.0,26.9757,27.0808,26.967,27.0808,21971.0
2016-04-14 13:55:00,30.93,30.93,30.84,30.85,16469.0,27.0808,27.0808,27.002,27.0108,16469.0
2016-04-14 14:00:00,30.85,30.85,30.81,30.84,12573.0,27.0108,27.0108,26.9757,27.002,12573.0
2016-04-14 14:05:00,30.83,30.85,30.82,30.85,8867.0,26.9932,27.0108,26.9845,27.0108,8867.0
2016-04-14 14:10:00,30.86,31.03,30.86,31.01,20826.0,27.0195,27.1684,27.0195,27.1508,20826.0
2016-04-14 14:15:00,31.0,31.01,30.89,30.91,16769.0,27.1421,27.1508,27.0458,27.0633,16769.0
2016-04-14 14:20:00,30.91,30.99,30.9,30.96,8987.0,27.0633,27.1333,27.0545,27.1071,8987.0
2016-04-14 14:25:00,30.95,31.14,30.93,31.11,32787.0,27.0983,27.2647,27.0808,27.2384,32787.0
2016-04-14 14:30:00,31.11,31.33,31.08,31.32,37820.0,27.2384,27.431,27.2121,27.4223,37820.0
2016-04-14 14:35:00,31.32,31.34,31.23,31.23,25584.0,27.4223,27.4398,27.3435,27.3435,25584.0
2016-04-14 14:40:00,31.22,31.24,31.18,31.18,14068.0,27.3347,27.3522,27.2997,27.2997,14068.0
2016-04-14 14:45:00,31.18,31.21,31.03,31.05,39780.0,27.2997,27.326,27.1684,27.1859,39780.0
2016-04-14 14:50:00,31.05,31.05,30.96,31.0,16553.0,27.1859,27.1859,27.1071,27.1421,16553.0
2016-04-14 14:55:00,31.01,31.11,31.0,31.11,16500.0,27.1508,27.2384,27.1421,27.2384,16500.0
2016-04-14 15:00:00,31.1,31.14,31.07,31.07,18755.0,27.2296,27.2647,27.2034,27.2034,18755.0
2016-04-14 15:05:00,31.07,31.07,30.99,31.02,20974.0,27.2034,27.2034,27.1333,27.1596,20974.0
2016-04-14 15:10:00,31.01,31.06,31.01,31.02,28889.0,27.1508,27.1946,27.1508,27.1596,28889.0
2016-04-14 15:15:00,31.03,31.08,31.0,31.0,28254.0,27.1684,27.2121,27.1421,27.1421,28254.0
2016-04-14 15:20:00,31.0,31.03,30.93,30.94,22225.0,27.1421,27.1684,27.0808,27.0896,22225.0
2016-04-14 15:25:00,30.93,30.95,30.91,30.95,31182.0,27.0808,27.0983,27.0633,27.0983,31182.0
2016-04-14 15:30:00,30.95,31.03,30.95,31.02,23524.0,27.0983,27.1684,27.0983,27.1596,23524.0
2016-04-14 15:35:00,31.01,31.05,31.0,31.05,20846.0,27.1508,27.1859,27.1421,27.1859,20846.0
2016-04-14 15:40:00,31.05,31.11,31.05,31.1,49894.0,27.1859,27.2384,27.1859,27.2296,49894.0
2016-04-14 15:45:00,31.1,31.11,31.07,31.09,28229.0,27.2296,27.2384,27.2034,27.2209,28229.0
2016-04-14 15:50:00,31.09,31.12,31.03,31.07,85093.0,27.2209,27.2472,27.1684,27.2034,85093.0
2016-04-14 15:55:00,31.08,31.12,31.03,31.12,132618.0,27.2121,27.2472,27.1684,27.2472,132618.0
2016-04-15 09:30:00,31.48,31.48,31.24,31.26,65420.0,27.5624,27.5624,27.3522,27.3697,65420.0
2016-04-15 09:35:00,31.27,31.42,31.16,31.39,27256.0,27.3785,27.5098,27.2822,27.4836,27256.0
2016-04-15 09:40:00,31.38,31.41,31.24,31.24,9177.0,27.4748,27.5011,27.3522,27.3522,9177.0
2016-04-15 09:45:00,31.24,31.25,31.05,31.1,17946.0,27.3522,27.361,27.1859,27.2296,17946.0
2016-04-15 09:50:00,31.1,31.1,30.96,31.02,12514.0,27.2296,27.2296,27.1071,27.1596,12514.0
2016-04-15 09:55:00,31.04,31.08,30.95,30.99,14114.0,27.1771,27.2121,27.0983,27.1333,14114.0
2016-04-15 10:00:00,30.99,31.28,30.99,31.24,32591.0,27.1333,27.3872,27.1333,27.3522,32591.0
2016-04-15 10:05:00,31.24,31.41,31.24,31.34,33014.0,27.3522,27.5011,27.3522,27.4398,33014.0
2016-04-15 10:10:00,31.36,31.56,31.33,31.52,26478.0,27.4573,27.6324,27.431,27.5974,26478.0
2016-04-15 10:15:00,31.52,31.69,31.5,31.69,16594.0,27.5974,27.7462,27.5799,27.7462,16594.0
2016-04-15 10:20:00,31.68,31.76,31.66,31.69,20340.0,27.7375,27.8075,27.7199,27.7462,20340.0
2016-04-15 10:25:00,31.68,31.68,31.56,31.63,12089.0,27.7375,27.7375,27.6324,27.6937,12089.0
2016-04-15 10:30:00,31.62,31.74,31.6,31.62,23752.0,27.6849,27.79,27.6674,27.6849,23752.0
2016-04-15 10:35:00,31.61,31.72,31.59,31.7,17813.0,27.6762,27.7725,27.6587,27.755,17813.0
2016-04-15 10:40:00,31.7,31.73,31.58,31.61,15040.0,27.755,27.7812,27.6499,27.6762,15040.0
2016-04-15 10:45:00,31.62,31.67,31.58,31.59,19982.0,27.6849,27.7287,27.6499,27.6587,19982.0
2016-04-15 10:50:00,31.57,31.73,31.57,31.72,15950.0,27.6411,27.7812,27.6411,27.7725,15950.0
2016-04-15 10:55:00,31.71,31.71,31.62,31.62,15056.0,27.7637,27.7637,27.6849,27.6849,15056.0
2016-04-15 11:00:00,31.61,31.68,31.61,31.68,12636.0,27.6762,27.7375,27.6762,27.7375,12636.0
2016-04-15 11:05:00,31.68,31.75,31.68,31.73,17694.0,27.7375,27.7987,27.7375,27.7812,17694.0
2016-04-15 11:10:00,31.73,31.73,31.65,31.71,19542.0,27.7812,27.7812,27.7112,27.7637,19542.0
2016-04-15 11:15:00,31.71,31.81,31.7,31.81,10951.0,27.7637,27.8513,27.755,27.8513,10951.0
2016-04-15 11:20:00,31.81,31.95,31.81,31.95,12881.0,27.8513,27.9739,27.8513,27.9739,12881.0
2016-04-15 11:25:00,31.95,31.97,31.79,31.87,28844.0,27.9739,27.9914,27.8338,27.9038,28844.0
2016-04-15 11:30:00,31.87,32.0,31.85,31.99,19082.0,27.9038,28.0176,27.8863,28.0089,19082.0
2016-04-15 11:35:00,31.98,32.06,31.97,32.03,23128.0,28.0001,28.0702,27.9914,28.0439,23128.0
2016-04-15 11:40:00,32.03,32.24,32.01,32.22,71745.0,28.0439,28.2278,28.0264,28.2103,71745.0
2016-04-15 11:45:00,32.22,32.24,32.13,32.21,18215.0,28.2103,28.2278,28.1315,28.2015,18215.0
2016-04-15 11:50:00,32.22,32.24,32.18,32.18,18410.0,28.2103,28.2278,28.1752,28.1752,18410.0
2016-04-15 11:55:00,32.18,32.19,32.13,32.18,17709.0,28.1752,28.184,28.1315,28.1752,17709.0
2016-04-15 12:00:00,32.17,32.35,32.17,32.3,37609.0,28.1665,28.3241,28.1665,28.2803,37609.0
2016-04-15 12:05:00,32.32,32.33,32.26,32.28,15751.0,28.2978,28.3066,28.2453,28.2628,15751.0
2016-04-15 12:10:00,32.29,32.41,32.29,32.4,8776.0,28.2715,28.3766,28.2715,28.3679,8776.0
2016-04-15 12:15:00,32.42,32.46,32.28,32.28,14319.0,28.3854,28.4204,28.2628,28.2628,14319.0
2016-04-15 12:20:00,32.3,32.42,32.3,32.42,10899.0,28.2803,28.3854,28.2803,28.3854,10899.0
2016-04-15 12:25:00,32.42,32.51,32.41,32.51,16503.0,28.3854,28.4642,28.3766,28.4642,16503.0
2016-04-15 12:30:00,32.51,32.59,32.5,32.57,19463.0,28.4642,28.5342,28.4554,28.5167,19463.0
2016-04-15 12:35:00,32.57,32.59,32.47,32.49,37653.0,28.5167,28.5342,28.4291,28.4467,37653.0
2016-04-15 12:40:00,32.49,32.51,32.36,32.4,19925.0,28.4467,28.4642,28.3328,28.3679,19925.0
2016-04-15 12:45:00,32.4,32.5,32.38,32.45,17864.0,28.3679,28.4554,28.3503,28.4116,17864.0
2016-04-15 12:50:00,32.44,32.47,32.35,32.35,15381.0,28.4029,28.4291,28.3241,28.3241,15381.0
2016-04-15 12:55:00,32.36,32.41,32.33,32.38,13610.0,28.3328,28.3766,28.3066,28.3503,13610.0
2016-04-15 13:00:00,32.39,32.49,32.38,32.47,18354.0,28.3591,28.4467,28.3503,28.4291,18354.0
2016-04-15 13:05:00,32.5,32.51,32.46,32.51,11453.0,28.4554,28.4642,28.4204,28.4642,11453.0
2016-04-15 13:10:00,32.52,32.54,32.43,32.47,16356.0,28.4729,28.4904,28.3941,28.4291,16356.0
2016-04-15 13:15:00,32.45,32.48,32.38,32.4,16501.0,28.4116,28.4379,28.3503,28.3679,16501.0
2016-04-15 13:20:00,32.41,32.47,32.39,32.47,7200.0,28.3766,28.4291,28.3591,28.4291,7200.0
2016-04-15 13:25:00,32.47,32.48,32.35,32.36,18179.0,28.4291,28.4379,28.3241,28.3328,18179.0
2016-04-15 13:30:00,32.33,32.33,32.21,32.31,14331.0,28.3066,28.3066,28.2015,28.2891,14331.0
2016-04-15 13:35:00,32.36,32.37,32.25,32.29,11641.0,28.3328,28.3416,28.2365,28.2715,11641.0
2016-04-15 13:40:00,32.28,32.29,32.15,32.16,12609.0,28.2628,28.2715,28.149,28.1577,12609.0
2016-04-15 13:45:00,32.16,32.26,32.16,32.26,11875.0,28.1577,28.2453,28.1577,28.2453,11875.0
2016-04-15 13:50:00,32.27,32.34,32.27,32.34,9225.0,28.254,28.3153,28.254,28.3153,9225.0
2016-04-15 13:55:00,32.34,32.36,32.28,32.29,8800.0,28.3153,28.3328,28.2628,28.2715,8800.0
2016-04-15 14:00:00,32.3,32.33,32.25,32.25,9261.0,28.2803,28.3066,28.2365,28.2365,9261.0
2016-04-15 14:05:00,32.25,32.3,32.23,32.28,6974.0,28.2365,28.2803,28.219,28.2628,6974.0
2016-04-15 14:10:00,32.3,32.37,32.3,32.32,9376.0,28.2803,28.3416,28.2803,28.2978,9376.0
2016-04-15 14:15:00,32.31,32.38,32.31,32.37,6152.0,28.2891,28.3503,28.2891,28.3416,6152.0
2016-04-15 14:20:00,32.36,32.4,32.34,32.39,10404.0,28.3328,28.3679,28.3153,28.3591,10404.0
2016-04-15 14:25:00,32.4,32.46,32.4,32.45,14514.0,28.3679,28.4204,28.3679,28.4116,14514.0
2016-04-15 14:30:00,32.45,32.45,32.39,32.41,12057.0,28.4116,28.4116,28.3591,28.3766,12057.0
2016-04-15 14:35:00,32.42,32.44,32.42,32.43,5117.0,28.3854,28.4029,28.3854,28.3941,5117.0
2016-04-15 14:40:00,32.43,32.43,32.36,32.37,4900.0,28.3941,28.3941,28.3328,28.3416,4900.0
2016-04-15 14:45:00,32.37,32.46,32.35,32.46,13855.0,28.3416,28.4204,28.3241,28.4204,13855.0
2016-04-15 14:50:00,32.45,32.45,32.4,32.42,8803.0,28.4116,28.4116,28.3679,28.3854,8803.0
2016-04-15 14:55:00,32.43,32.44,32.39,32.43,11470.0,28.3941,28.4029,28.3591,28.3941,11470.0
2016-04-15 15:00:00,32.45,32.45,32.42,32.45,11014.0,28.4116,28.4116,28.3854,28.4116,11014.0
2016-04-15 15:05:00,32.46,32.46,32.38,32.39,27466.0,28.4204,28.4204,28.3503,28.3591,27466.0
2016-04-15 15:10:00,32.4,32.45,32.38,32.44,7401.0,28.3679,28.4116,28.3503,28.4029,7401.0
2016-04-15 15:15:00,32.44,32.46,32.43,32.46,6965.0,28.4029,28.4204,28.3941,28.4204,6965.0
2016-04-15 15:20:00,32.46,32.47,32.44,32.47,29061.0,28.4204,28.4291,28.4029,28.4291,29061.0
2016-04-15 15:25:00,32.47,32.48,32.46,32.46,21984.0,28.4291,28.4379,28.4204,28.4204,21984.0
2016-04-15 15:30:00,32.46,32.47,32.4,32.4,14006.0,28.4204,28.4291,28.3679,28.3679,14006.0
2016-04-15 15:35:00,32.4,32.43,32.39,32.42,11690.0,28.3679,28.3941,28.3591,28.3854,11690.0
2016-04-15 15:40:00,32.42,32.46,32.4,32.46,16386.0,28.3854,28.4204,28.3679,28.4204,16386.0
2016-04-15 15:45:00,32.45,32.46,32.41,32.43,16997.0,28.4116,28.4204,28.3766,28.3941,16997.0
2016-04-15 15:50:00,32.43,32.46,32.38,32.4,35980.0,28.3941,28.4204,28.3503,28.3679,35980.0
2016-04-15 15:55:00,32.4,32.49,32.38,32.45,256492.0,28.3679,28.4467,28.3503,28.4116,256492.0
2016-04-18 09:30:00,32.9,32.97,32.55,32.59,97697.0,28.8056,28.8669,28.4992,28.5342,97697.0
2016-04-18 09:35:00,32.6,32.8,32.56,32.74,19961.0,28.543,28.7181,28.5079,28.6655,19961.0
2016-04-18 09:40:00,32.73,32.81,32.52,32.53,25278.0,28.6568,28.7268,28.4729,28.4817,25278.0
2016-04-18 09:45:00,32.53,32.65,32.53,32.57,12408.0,28.4817,28.5867,28.4817,28.5167,12408.0
2016-04-18 09:50:00,32.57,32.57,32.36,32.43,61445.0,28.5167,28.5167,28.3328,28.3941,61445.0
2016-04-18 09:55:00,32.44,32.44,32.23,32.23,16939.0,28.4029,28.4029,28.219,28.219,16939.0
2016-04-18 10:00:00,32.24,32.29,32.16,32.16,22441.0,28.2278,28.2715,28.1577,28.1577,22441.0
2016-04-18 10:05:00,32.17,32.39,32.17,32.36,31911.0,28.1665,28.3591,28.1665,28.3328,31911.0
2016-04-18 10:10:00,32.36,32.48,32.36,32.44,22202.0,28.3328,28.4379,28.3328,28.4029,22202.0
2016-04-18 10:15:00,32.41,32.41,32.25,32.25,19164.0,28.3766,28.3766,28.2365,28.2365,19164.0
2016-04-18 10:20:00,32.25,32.42,32.19,32.41,19498.0,28.2365,28.3854,28.184,28.3766,19498.0
2016-04-18 10:25:00,32.42,32.46,32.38,32.46,22006.0,28.3854,28.4204,28.3503,28.4204,22006.0
2016-04-18 10:30:00,32.48,32.57,32.43,32.5,10844.0,28.4379,28.5167,28.3941,28.4554,10844.0
2016-04-18 10:35:00,32.5,32.6,32.47,32.59,22375.0,28.4554,28.543,28.4291,28.5342,22375.0
2016-04-18 10:40:00,32.58,32.64,32.55,32.6,7877.0,28.5255,28.578,28.4992,28.543,7877.0
2016-04-18 10:45:00,32.61,32.63,32.51,32.54,6231.0,28.5517,28.5692,28.4642,28.4904,6231.0
2016-04-18 10:50:00,32.51,32.62,32.51,32.59,8965.0,28.4642,28.5605,28.4642,28.5342,8965.0
2016-04-18 10:55:00,32.59,32.73,32.54,32.7,28026.0,28.5342,28.6568,28.4904,28.6305,28026.0
2016-04-18 11:00:00,32.69,32.72,32.64,32.64,5656.0,28.6218,28.648,28.578,28.578,5656.0
2016-04-18 11:05:00,32.62,32.63,32.55,32.56,12182.0,28.5605,28.5692,28.4992,28.5079,12182.0
2016-04-18 11:10:00,32.51,32.69,32.51,32.69,13850.0,28.4642,28.6218,28.4642,28.6218,13850.0
2016-04-18 11:15:00,32.69,32.73,32.65,32.73,14680.0,28.6218,28.6568,28.5867,28.6568,14680.0
2016-04-18 11:20:00,32.74,32.79,32.72,32.79,13668.0,28.6655,28.7093,28.648,28.7093,13668.0
2016-04-18 11:25:00,32.79,32.85,32.76,32.82,25616.0,28.7093,28.7619,28.6831,28.7356,25616.0
2016-04-18 11:30:00,32.82,32.89,32.81,32.89,12325.0,28.7356,28.7969,28.7268,28.7969,12325.0
2016-04-18 11:35:00,32.89,32.93,32.86,32.87,13813.0,28.7969,28.8319,28.7706,28.7794,13813.0
2016-04-18 11:40:00,32.87,32.87,32.8,32.85,8542.0,28.7794,28.7794,28.7181,28.7619,8542.0
2016-04-18 11:45:00,32.85,32.89,32.78,32.78,14202.0,28.7619,28.7969,28.7006,28.7006,14202.0
2016-04-18 11:50:00,32.79,32.82,32.69,32.74,12005.0,28.7093,28.7356,28.6218,28.6655,12005.0
2016-04-18 11:55:00,32.73,32.8,32.68,32.68,6128.0,28.6568,28.7181,28.613,28.613,6128.0
2016-04-18 12:00:00,32.69,32.7,32.64,32.64,11470.0,28.6218,28.6305,28.578,28.578,11470.0
2016-04-18 12:05:00,32.64,32.66,32.54,32.55,11016.0,28.578,28.5955,28.4904,28.4992,11016.0
2016-04-18 12:10:00,32.55,32.75,32.55,32.75,7795.0,28.4992,28.6743,28.4992,28.6743,7795.0
2016-04-18 12:15:00,32.72,32.76,32.71,32.72,6952.0,28.648,28.6831,28.6393,28.648,6952.0
2016-04-18 12:20:00,32.72,32.77,32.72,32.75,3141.0,28.648,28.6918,28.648,28.6743,3141.0
2016-04-18 12:25:00,32.74,32.74,32.66,32.67,5750.0,28.6655,28.6655,28.5955,28.6043,5750.0
2016-04-18 12:30:00,32.65,32.65,32.54,32.55,15211.0,28.5867,28.5867,28.4904,28.4992,15211.0
2016-04-18 12:35:00,32.55,32.55,32.47,32.47,9681.0,28.4992,28.4992,28.4291,28.4291,9681.0
2016-04-18 12:40:00,32.48,32.5,32.48,32.48,5868.0,28.4379,28.4554,28.4379,28.4379,5868.0
2016-04-18 12:45:00,32.49,32.51,32.47,32.5,4399.0,28.4467,28.4642,28.4291,28.4554,4399.0
2016-04-18 12:50:00,32.5,32.54,32.47,32.52,6343.0,28.4554,28.4904,28.4291,28.4729,6343.0
2016-04-18 12:55:00,32.53,32.6,32.53,32.57,4529.0,28.4817,28.543,28.4817,28.5167,4529.0
2016-04-18 13:00:00,32.56,32.71,32.56,32.68,4620.0,28.5079,28.6393,28.5079,28.613,4620.0
2016-04-18 13:05:00,32.69,32.71,32.65,32.68,2900.0,28.6218,28.6393,28.5867,28.613,2900.0
2016-04-18 13:10:00,32.67,32.7,32.65,32.65,2261.0,28.6043,28.6305,28.5867,28.5867,2261.0
2016-04-18 13:15:00,32.64,32.68,32.64,32.66,4222.0,28.578,28.613,28.578,28.5955,4222.0
2016-04-18 13:20:00,32.66,32.68,32.63,32.64,9921.0,28.5955,28.613,28.5692,28.578,9921.0
2016-04-18 13:25:00,32.65,32.66,32.61,32.62,6200.0,28.5867,28.5955,28.5517,28.5605,6200.0
2016-04-18 13:30:00,32.63,32.69,32.63,32.69,7649.0,28.5692,28.6218,28.5692,28.6218,7649.0
2016-04-18 13:35:00,32.7,32.72,32.64,32.66,7826.0,28.6305,28.648,28.578,28.5955,7826.0
2016-04-18 13:40:00,32.66,32.67,32.6,32.6,6525.0,28.5955,28.6043,28.543,28.543,6525.0
2016-04-18 13:45:00,32.61,32.63,32.59,32.59,6381.0,28.5517,28.5692,28.5342,28.5342,6381.0
2016-04-18 13:50:00,32.6,32.69,32.59,32.68,12319.0,28.543,28.6218,28.5342,28.613,12319.0
2016-04-18 13:55:00,32.69,32.69,32.65,32.69,3300.0,28.6218,28.6218,28.5867,28.6218,3300.0
2016-04-18 14:00:00,32.69,32.69,32.61,32.64,5687.0,28.6218,28.6218,28.5517,28.578,5687.0
2016-04-18 14:05:00,32.65,32.66,32.58,32.6,5236.0,28.5867,28.5955,28.5255,28.543,5236.0
2016-04-18 14:10:00,32.57,32.58,32.54,32.54,4900.0,28.5167,28.5255,28.4904,28.4904,4900.0
2016-04-18 14:15:00,32.53,32.56,32.46,32.46,3405.0,28.4817,28.5079,28.4204,28.4204,3405.0
2016-04-18 14:20:00,32.45,32.47,32.44,32.47,5630.0,28.4116,28.4291,28.4029,28.4291,5630.0
2016-04-18 14:25:00,32.47,32.51,32.47,32.49,7133.0,28.4291,28.4642,28.4291,28.4467,7133.0
2016-04-18 14:30:00,32.48,32.48,32.44,32.45,4714.0,28.4379,28.4379,28.4029,28.4116,4714.0
2016-04-18 14:35:00,32.46,32.52,32.46,32.46,5051.0,28.4204,28.4729,28.4204,28.4204,5051.0
2016-04-18 14:40:00,32.46,32.47,32.46,32.47,9468.0,28.4204,28.4291,28.4204,28.4291,9468.0
2016-04-18 14:45:00,32.47,32.51,32.46,32.49,7217.0,28.4291,28.4642,28.4204,28.4467,7217.0
2016-04-18 14:50:00,32.48,32.5,32.48,32.5,8645.0,28.4379,28.4554,28.4379,28.4554,8645.0
2016-04-18 14:55:00,32.5,32.57,32.47,32.54,7533.0,28.4554,28.5167,28.4291,28.4904,7533.0
2016-04-18 15:00:00,32.54,32.55,32.51,32.51,3599.0,28.4904,28.4992,28.4642,28.4642,3599.0
2016-04-18 15:05:00,32.51,32.52,32.5,32.51,8724.0,28.4642,28.4729,28.4554,28.4642,8724.0
2016-04-18 15:10:00,32.52,32.52,32.47,32.5,8686.0,28.4729,28.4729,28.4291,28.4554,8686.0
2016-04-18 15:15:00,32.5,32.52,32.48,32.52,2600.0,28.4554,28.4729,28.4379,28.4729,2600.0
2016-04-18 15:20:00,32.51,32.52,32.49,32.52,3900.0,28.4642,28.4729,28.4467,28.4729,3900.0
2016-04-18 15:25:00,32.54,32.54,32.51,32.52,4712.0,28.4904,28.4904,28.4642,28.4729,4712.0
2016-04-18 15:30:00,32.51,32.52,32.49,32.52,13206.0,28.4642,28.4729,28.4467,28.4729,13206.0
2016-04-18 15:35:00,32.52,32.52,32.49,32.51,14084.0,28.4729,28.4729,28.4467,28.4642,14084.0
2016-04-18 15:40:00,32.53,32.53,32.51,32.52,4010.0,28.4817,28.4817,28.4642,28.4729,4010.0
2016-04-18 15:45:00,32.53,32.54,32.49,32.49,15698.0,28.4817,28.4904,28.4467,28.4467,15698.0
2016-04-18 15:50:00,32.5,32.53,32.5,32.5,4133.0,28.4554,28.4817,28.4554,28.4554,4133.0
2016-04-18 15:55:00,32.52,32.58,32.52,32.56,31493.0,28.4729,28.5255,28.4729,28.5079,31493.0
2016-04-19 09:30:00,34.07,34.3,34.05,34.3,162976.0,29.83,30.0314,29.8125,30.0314,162976.0
2016-04-19 09:35:00,34.31,34.32,33.94,33.94,33166.0,30.0402,30.0489,29.7162,29.7162,33166.0
2016-04-19 09:40:00,33.94,34.14,33.89,34.13,29344.0,29.7162,29.8913,29.6724,29.8826,29344.0
2016-04-19 09:45:00,34.1,34.19,34.06,34.19,23032.0,29.8563,29.9351,29.8213,29.9351,23032.0
2016-04-19 09:50:00,34.19,34.38,34.18,34.33,37499.0,29.9351,30.1014,29.9263,30.0577,37499.0
2016-04-19 09:55:00,34.32,34.39,34.27,34.34,31216.0,30.0489,30.1102,30.0051,30.0664,31216.0
2016-04-19 10:00:00,34.36,34.47,34.36,34.45,70679.0,30.0839,30.1802,30.0839,30.1627,70679.0
2016-04-19 10:05:00,34.46,34.5,34.36,34.41,23199.0,30.1715,30.2065,30.0839,30.1277,23199.0
2016-04-19 10:10:00,34.42,34.48,34.34,34.34,39294.0,30.1365,30.189,30.0664,30.0664,39294.0
2016-04-19 10:15:00,34.35,34.35,34.17,34.17,26515.0,30.0752,30.0752,29.9176,29.9176,26515.0
2016-04-19 10:20:00,34.16,34.29,34.12,34.25,26012.0,29.9088,30.0226,29.8738,29.9876,26012.0
2016-04-19 10:25:00,34.26,34.29,34.22,34.22,11564.0,29.9964,30.0226,29.9614,29.9614,11564.0
2016-04-19 10:30:00,34.24,34.28,34.02,34.05,72945.0,29.9789,30.0139,29.7863,29.8125,72945.0
2016-04-19 10:35:00,34.06,34.22,34.06,34.22,17077.0,29.8213,29.9614,29.8213,29.9614,17077.0
2016-04-19 10:40:00,34.22,34.25,34.13,34.2,30973.0,29.9614,29.9876,29.8826,29.9438,30973.0
2016-04-19 10:45:00,34.2,34.22,34.1,34.11,12901.0,29.9438,29.9614,29.8563,29.865,12901.0
2016-04-19 10:50:00,34.12,34.24,34.11,34.21,11179.0,29.8738,29.9789,29.865,29.9526,11179.0
2016-04-19 10:55:00,34.21,34.23,34.18,34.22,9051.0,29.9526,29.9701,29.9263,29.9614,9051.0
2016-04-19 11:00:00,34.23,34.4,34.23,34.4,29541.0,29.9701,30.119,29.9701,30.119,29541.0
2016-04-19 11:05:00,34.41,34.43,34.39,34.39,21517.0,30.1277,30.1452,30.1102,30.1102,21517.0
2016-04-19 11:10:00,34.39,34.45,34.39,34.45,43128.0,30.1102,30.1627,30.1102,30.1627,43128.0
2016-04-19 11:15:00,34.44,34.53,34.43,34.52,42835.0,30.154,30.2328,30.1452,30.224,42835.0
2016-04-19 11:20:00,34.53,34.57,34.5,34.54,52947.0,30.2328,30.2678,30.2065,30.2415,52947.0
2016-04-19 11:25:00,34.54,34.6,34.53,34.57,58659.0,30.2415,30.2941,30.2328,30.2678,58659.0
2016-04-19 11:30:00,34.57,34.59,34.52,34.59,27532.0,30.2678,30.2853,30.224,30.2853,27532.0
2016-04-19 11:35:00,34.6,34.69,34.6,34.66,32092.0,30.2941,30.3729,30.2941,30.3466,32092.0
2016-04-19 11:40:00,34.67,34.73,34.67,34.68,19210.0,30.3554,30.4079,30.3554,30.3641,19210.0
2016-04-19 11:45:00,34.68,34.68,34.62,34.63,17032.0,30.3641,30.3641,30.3116,30.3203,17032.0
2016-04-19 11:50:00,34.64,34.66,34.54,34.57,18931.0,30.3291,30.3466,30.2415,30.2678,18931.0
2016-04-19 11:55:00,34.57,34.6,34.54,34.58,10468.0,30.2678,30.2941,30.2415,30.2766,10468.0
2016-04-19 12:00:00,34.59,34.61,34.54,34.58,20884.0,30.2853,30.3028,30.2415,30.2766,20884.0
2016-04-19 12:05:00,34.59,34.6,34.53,34.56,13209.0,30.2853,30.2941,30.2328,30.259,13209.0
2016-04-19 12:10:00,34.56,34.56,34.36,34.36,13102.0,30.259,30.259,30.0839,30.0839,13102.0
2016-04-19 12:15:00,34.34,34.44,34.34,34.43,12907.0,30.0664,30.154,30.0664,30.1452,12907.0
2016-04-19 12:20:00,34.4,34.4,34.28,34.38,22353.0,30.119,30.119,30.0139,30.1014,22353.0
2016-04-19 12:25:00,34.42,34.47,34.41,34.46,13713.0,30.1365,30.1802,30.1277,30.1715,13713.0
2016-04-19 12:30:00,34.45,34.53,34.43,34.52,12649.0,30.1627,30.2328,30.1452,30.224,12649.0
2016-04-19 12:35:00,34.53,34.53,34.44,34.5,18348.0,30.2328,30.2328,30.154,30.2065,18348.0
2016-04-19 12:40:00,34.5,34.56,34.5,34.56,13072.0,30.2065,30.259,30.2065,30.259,13072.0
2016-04-19 12:45:00,34.54,34.59,34.53,34.59,17236.0,30.2415,30.2853,30.2328,30.2853,17236.0
2016-04-19 12:50:00,34.59,34.65,34.58,34.64,20423.0,30.2853,30.3378,30.2766,30.3291,20423.0
2016-04-19 12:55:00,34.64,34.68,34.64,34.65,11653.0,30.3291,30.3641,30.3291,30.3378,11653.0
2016-04-19 13:00:00,34.65,34.67,34.64,34.66,9212.0,30.3378,30.3554,30.3291,30.3466,9212.0
2016-04-19 13:05:00,34.66,34.69,34.66,34.69,11595.0,30.3466,30.3729,30.3466,30.3729,11595.0
2016-04-19 13:10:00,34.68,34.7,34.63,34.69,15782.0,30.3641,30.3816,30.3203,30.3729,15782.0
2016-04-19 13:15:00,34.68,34.68,34.6,34.63,16746.0,30.3641,30.3641,30.2941,30.3203,16746.0
2016-04-19 13:20:00,34.63,34.67,34.63,34.66,11755.0,30.3203,30.3554,30.3203,30.3466,11755.0
2016-04-19 13:25:00,34.65,34.65,34.56,34.61,18815.0,30.3378,30.3378,30.259,30.3028,18815.0
2016-04-19 13:30:00,34.59,34.6,34.54,34.59,10819.0,30.2853,30.2941,30.2415,30.2853,10819.0
2016-04-19 13:35:00,34.6,34.66,34.58,34.66,15357.0,30.2941,30.3466,30.2766,30.3466,15357.0
2016-04-19 13:40:00,34.67,34.73,34.67,34.71,24027.0,30.3554,30.4079,30.3554,30.3904,24027.0
2016-04-19 13:45:00,34.72,34.72,34.63,34.63,19213.0,30.3991,30.3991,30.3203,30.3203,19213.0
2016-04-19 13:50:00,34.62,34.67,34.6,34.67,19620.0,30.3116,30.3554,30.2941,30.3554,19620.0
2016-04-19 13:55:00,34.69,34.7,34.63,34.67,14158.0,30.3729,30.3816,30.3203,30.3554,14158.0
2016-04-19 14:00:00,34.66,34.7,34.63,34.69,25186.0,30.3466,30.3816,30.3203,30.3729,25186.0
2016-04-19 14:05:00,34.68,34.8,34.68,34.8,44260.0,30.3641,30.4692,30.3641,30.4692,44260.0
2016-04-19 14:10:00,34.8,34.83,34.77,34.81,25660.0,30.4692,30.4954,30.4429,30.4779,25660.0
2016-04-19 14:15:00,34.81,34.83,34.73,34.82,28479.0,30.4779,30.4954,30.4079,30.4867,28479.0
2016-04-19 14:20:00,34.82,34.83,34.65,34.79,52360.0,30.4867,30.4954,30.3378,30.4604,52360.0
2016-04-19 14:25:00,34.79,34.87,34.79,34.87,18734.0,30.4604,30.5305,30.4604,30.5305,18734.0
2016-04-19 14:30:00,34.85,34.91,34.84,34.91,32766.0,30.513,30.5655,30.5042,30.5655,32766.0
2016-04-19 14:35:00,34.92,34.96,34.89,34.95,29759.0,30.5742,30.6093,30.548,30.6005,29759.0
2016-04-19 14:40:00,34.96,35.03,34.95,35.03,46485.0,30.6093,30.6706,30.6005,30.6706,46485.0
2016-04-19 14:45:00,35.02,35.07,34.99,35.06,26261.0,30.6618,30.7056,30.6355,30.6968,26261.0
2016-04-19 14:50:00,35.06,35.08,35.0,35.03,31840.0,30.6968,30.7143,30.6443,30.6706,31840.0
2016-04-19 14:55:00,35.03,35.03,34.97,34.99,24065.0,30.6706,30.6706,30.618,30.6355,24065.0
2016-04-19 15:00:00,35.0,35.07,34.99,35.07,18437.0,30.6443,30.7056,30.6355,30.7056,18437.0
2016-04-19 15:05:00,35.07,35.1,35.04,35.07,25320.0,30.7056,30.7318,30.6793,30.7056,25320.0
2016-04-19 15:10:00,35.07,35.11,35.04,35.09,32124.0,30.7056,30.7406,30.6793,30.7231,32124.0
2016-04-19 15:15:00,35.09,35.1,35.06,35.09,22986.0,30.7231,30.7318,30.6968,30.7231,22986.0
2016-04-19 15:20:00,35.09,35.17,35.09,35.15,39992.0,30.7231,30.7931,30.7231,30.7756,39992.0
2016-04-19 15:25:00,35.15,35.16,35.13,35.15,30787.0,30.7756,30.7844,30.7581,30.7756,30787.0
2016-04-19 15:30:00,35.14,35.15,35.12,35.12,32325.0,30.7669,30.7756,30.7494,30.7494,32325.0
2016-04-19 15:35:00,35.12,35.17,35.1,35.17,83469.0,30.7494,30.7931,30.7318,30.7931,83469.0
2016-04-19 15:40:00,35.17,35.18,35.05,35.08,53144.0,30.7931,30.8019,30.6881,30.7143,53144.0
2016-04-19 15:45:00,35.08,35.08,34.95,34.95,40546.0,30.7143,30.7143,30.6005,30.6005,40546.0
2016-04-19 15:50:00,34.95,35.05,34.94,35.03,97986.0,30.6005,30.6881,30.5918,30.6706,97986.0
2016-04-19 15:55:00,35.03,35.09,34.95,34.96,446477.0,30.6706,30.7231,30.6005,30.6093,446477.0
2016-04-20 09:30:00,34.9,34.97,34.81,34.97,111679.0,30.5567,30.618,30.4779,30.618,111679.0
2016-04-20 09:35:00,34.98,35.16,34.93,34.94,55316.0,30.6268,30.7844,30.583,30.5918,55316.0
2016-04-20 09:40:00,34.92,35.13,34.92,35.13,17055.0,30.5742,30.7581,30.5742,30.7581,17055.0
2016-04-20 09:45:00,35.11,35.23,35.04,35.22,32726.0,30.7406,30.8457,30.6793,30.8369,32726.0
2016-04-20 09:50:00,35.21,35.5,35.18,35.49,68934.0,30.8282,31.0821,30.8019,31.0733,68934.0
2016-04-20 09:55:00,35.49,35.6,35.44,35.49,83361.0,31.0733,31.1696,31.0295,31.0733,83361.0
2016-04-20 10:00:00,35.49,35.51,35.18,35.19,39536.0,31.0733,31.0908,30.8019,30.8106,39536.0
2016-04-20 10:05:00,35.19,35.19,34.8,34.98,70289.0,30.8106,30.8106,30.4692,30.6268,70289.0
2016-04-20 10:10:00,34.99,35.15,34.99,35.08,52623.0,30.6355,30.7756,30.6355,30.7143,52623.0
2016-04-20 10:15:00,35.06,35.06,34.77,34.8,88722.0,30.6968,30.6968,30.4429,30.4692,88722.0
2016-04-20 10:20:00,34.8,34.86,34.77,34.84,47198.0,30.4692,30.5217,30.4429,30.5042,47198.0
2016-04-20 10:25:00,34.86,34.95,34.84,34.95,15640.0,30.5217,30.6005,30.5042,30.6005,15640.0
2016-04-20 10:30:00,34.96,35.01,34.85,34.91,13797.0,30.6093,30.653,30.513,30.5655,13797.0
2016-04-20 10:35:00,34.91,35.08,34.91,35.08,36834.0,30.5655,30.7143,30.5655,30.7143,36834.0
2016-04-20 10:40:00,35.07,35.16,35.03,35.15,32217.0,30.7056,30.7844,30.6706,30.7756,32217.0
2016-04-20 10:45:00,35.15,35.17,35.07,35.12,31856.0,30.7756,30.7931,30.7056,30.7494,31856.0
2016-04-20 10:50:00,35.14,35.22,35.12,35.17,27836.0,30.7669,30.8369,30.7494,30.7931,27836.0
2016-04-20 10:55:00,35.15,35.25,35.14,35.22,13213.0,30.7756,30.8632,30.7669,30.8369,13213.0
2016-04-20 11:00:00,35.23,35.26,35.2,35.22,16930.0,30.8457,30.8719,30.8194,30.8369,16930.0
2016-04-20 11:05:00,35.23,35.4,35.23,35.4,45685.0,30.8457,30.9945,30.8457,30.9945,45685.0
2016-04-20 11:10:00,35.42,35.56,35.42,35.55,24844.0,31.012,31.1346,31.012,31.1258,24844.0
2016-04-20 11:15:00,35.56,35.71,35.56,35.66,37450.0,31.1346,31.2659,31.1346,31.2222,37450.0
2016-04-20 11:20:00,35.64,35.64,35.47,35.47,25145.0,31.2046,31.2046,31.0558,31.0558,25145.0
2016-04-20 11:25:00,35.44,35.55,35.43,35.52,24641.0,31.0295,31.1258,31.0208,31.0996,24641.0
2016-04-20 11:30:00,35.5,35.51,35.41,35.44,27379.0,31.0821,31.0908,31.0033,31.0295,27379.0
2016-04-20 11:35:00,35.42,35.44,35.34,35.37,22672.0,31.012,31.0295,30.942,30.9682,22672.0
2016-04-20 11:40:00,35.37,35.52,35.35,35.5,44835.0,30.9682,31.0996,30.9507,31.0821,44835.0
2016-04-20 11:45:00,35.5,35.54,35.47,35.51,27491.0,31.0821,31.1171,31.0558,31.0908,27491.0
2016-04-20 11:50:00,35.5,35.58,35.5,35.57,30873.0,31.0821,31.1521,31.0821,31.1434,30873.0
2016-04-20 11:55:00,35.56,35.57,35.42,35.42,9970.0,31.1346,31.1434,31.012,31.012,9970.0
2016-04-20 12:00:00,35.42,35.46,35.26,35.28,25154.0,31.012,31.047,30.8719,30.8894,25154.0
2016-04-20 12:05:00,35.27,35.52,35.27,35.51,23231.0,30.8807,31.0996,30.8807,31.0908,23231.0
2016-04-20 12:10:00,35.5,35.52,35.42,35.52,7149.0,31.0821,31.0996,31.012,31.0996,7149.0
2016-04-20 12:15:00,35.52,35.62,35.51,35.62,22831.0,31.0996,31.1871,31.0908,31.1871,22831.0
2016-04-20 12:20:00,35.6,35.61,35.51,35.54,11441.0,31.1696,31.1784,31.0908,31.1171,11441.0
2016-04-20 12:25:00,35.55,35.62,35.54,35.62,12482.0,31.1258,31.1871,31.1171,31.1871,12482.0
2016-04-20 12:30:00,35.64,35.68,35.56,35.65,29022.0,31.2046,31.2397,31.1346,31.2134,29022.0
2016-04-20 12:35:00,35.64,35.69,35.6,35.67,22960.0,31.2046,31.2484,31.1696,31.2309,22960.0
2016-04-20 12:40:00,35.68,35.69,35.65,35.65,18464.0,31.2397,31.2484,31.2134,31.2134,18464.0
2016-04-20 12:45:00,35.65,35.68,35.61,35.65,12395.0,31.2134,31.2397,31.1784,31.2134,12395.0
2016-04-20 12:50:00,35.65,35.73,35.65,35.72,37743.0,31.2134,31.2834,31.2134,31.2747,37743.0
2016-04-20 12:55:00,35.72,35.72,35.5,35.52,28768.0,31.2747,31.2747,31.0821,31.0996,28768.0
2016-04-20 13:00:00,35.52,35.73,35.51,35.73,31700.0,31.0996,31.2834,31.0908,31.2834,31700.0
2016-04-20 13:05:00,35.73,35.78,35.69,35.78,28604.0,31.2834,31.3272,31.2484,31.3272,28604.0
2016-04-20 13:10:00,35.79,35.82,35.77,35.82,21106.0,31.336,31.3622,31.3185,31.3622,21106.0
2016-04-20 13:15:00,35.82,35.83,35.68,35.68,29336.0,31.3622,31.371,31.2397,31.2397,29336.0
2016-04-20 13:20:00,35.66,35.66,35.5,35.58,43210.0,31.2222,31.2222,31.0821,31.1521,43210.0
2016-04-20 13:25:00,35.58,35.67,35.57,35.64,23826.0,31.1521,31.2309,31.1434,31.2046,23826.0
2016-04-20 13:30:00,35.65,35.69,35.51,35.56,25967.0,31.2134,31.2484,31.0908,31.1346,25967.0
2016-04-20 13:35:00,35.54,35.55,35.42,35.44,19643.0,31.1171,31.1258,31.012,31.0295,19643.0
2016-04-20 13:40:00,35.44,35.53,35.42,35.52,13457.0,31.0295,31.1083,31.012,31.0996,13457.0
2016-04-20 13:45:00,35.52,35.6,35.52,35.58,11587.0,31.0996,31.1696,31.0996,31.1521,11587.0
2016-04-20 13:50:00,35.58,35.58,35.5,35.53,16346.0,31.1521,31.1521,31.0821,31.1083,16346.0
2016-04-20 13:55:00,35.53,35.53,35.49,35.5,14985.0,31.1083,31.1083,31.0733,31.0821,14985.0
2016-04-20 14:00:00,35.5,35.58,35.48,35.57,22800.0,31.0821,31.1521,31.0646,31.1434,22800.0
2016-04-20 14:05:00,35.59,35.62,35.59,35.6,10007.0,31.1609,31.1871,31.1609,31.1696,10007.0
2016-04-20 14:10:00,35.61,35.61,35.54,35.56,6701.0,31.1784,31.1784,31.1171,31.1346,6701.0
2016-04-20 14:15:00,35.56,35.56,35.46,35.49,14925.0,31.1346,31.1346,31.047,31.0733,14925.0
2016-04-20 14:20:00,35.5,35.5,35.46,35.48,11918.0,31.0821,31.0821,31.047,31.0646,11918.0
2016-04-20 14:25:00,35.47,35.51,35.46,35.47,20374.0,31.0558,31.0908,31.047,31.0558,20374.0
2016-04-20 14:30:00,35.46,35.46,35.38,35.42,36351.0,31.047,31.047,30.977,31.012,36351.0
2016-04-20 14:35:00,35.41,35.43,35.27,35.28,61178.0,31.0033,31.0208,30.8807,30.8894,61178.0
2016-04-20 14:40:00,35.27,35.27,35.18,35.24,25198.0,30.8807,30.8807,30.8019,30.8544,25198.0
2016-04-20 14:45:00,35.24,35.24,35.11,35.13,12634.0,30.8544,30.8544,30.7406,30.7581,12634.0
2016-04-20 14:50:00,35.12,35.17,35.08,35.16,20760.0,30.7494,30.7931,30.7143,30.7844,20760.0
2016-04-20 14:55:00,35.16,35.18,35.11,35.14,11308.0,30.7844,30.8019,30.7406,30.7669,11308.0
2016-04-20 15:00:00,35.14,35.14,34.88,34.9,38728.0,30.7669,30.7669,30.5392,30.5567,38728.0
2016-04-20 15:05:00,34.9,34.9,34.49,34.49,83770.0,30.5567,30.5567,30.1978,30.1978,83770.0
2016-04-20 15:10:00,34.47,34.47,34.17,34.17,147469.0,30.1802,30.1802,29.9176,29.9176,147469.0
2016-04-20 15:15:00,34.17,34.17,33.75,33.75,136874.0,29.9176,29.9176,29.5499,29.5499,136874.0
2016-04-20 15:20:00,33.76,34.11,33.76,33.87,93623.0,29.5586,29.865,29.5586,29.6549,93623.0
2016-04-20 15:25:00,33.85,33.87,33.65,33.66,112253.0,29.6374,29.6549,29.4623,29.4711,112253.0
2016-04-20 15:30:00,33.67,33.9,33.64,33.85,101145.0,29.4798,29.6812,29.4535,29.6374,101145.0
2016-04-20 15:35:00,33.84,34.06,33.8,33.81,97641.0,29.6287,29.8213,29.5936,29.6024,97641.0
2016-04-20 15:40:00,33.81,33.81,33.63,33.63,69815.0,29.6024,29.6024,29.4448,29.4448,69815.0
2016-04-20 15:45:00,33.61,33.68,33.55,33.55,76539.0,29.4273,29.4886,29.3747,29.3747,76539.0
2016-04-20 15:50:00,33.56,33.72,33.56,33.62,58497.0,29.3835,29.5236,29.3835,29.436,58497.0
2016-04-20 15:55:00,33.62,33.71,33.61,33.7,180602.0,29.436,29.5148,29.4273,29.5061,180602.0
2016-04-21 09:30:00,35.18,35.36,35.02,35.06,172087.0,30.8019,30.9595,30.6618,30.6968,172087.0
2016-04-21 09:35:00,35.06,35.07,34.66,34.84,211633.0,30.6968,30.7056,30.3466,30.5042,211633.0
2016-04-21 09:40:00,34.84,34.85,34.25,34.64,150733.0,30.5042,30.513,29.9876,30.3291,150733.0
2016-04-21 09:45:00,34.63,34.63,34.35,34.6,163215.0,30.3203,30.3203,30.0752,30.2941,163215.0
2016-04-21 09:50:00,34.61,34.62,34.22,34.23,120960.0,30.3028,30.3116,29.9614,29.9701,120960.0
2016-04-21 09:55:00,34.24,34.31,34.07,34.11,106234.0,29.9789,30.0402,29.83,29.865,106234.0
2016-04-21 10:00:00,34.11,34.44,34.1,34.44,94419.0,29.865,30.154,29.8563,30.154,94419.0
2016-04-21 10:05:00,34.44,34.54,34.22,34.53,87603.0,30.154,30.2415,29.9614,30.2328,87603.0
2016-04-21 10:10:00,34.53,34.92,34.53,34.88,81193.0,30.2328,30.5742,30.2328,30.5392,81193.0
2016-04-21 10:15:00,34.87,34.88,34.64,34.79,66455.0,30.5305,30.5392,30.3291,30.4604,66455.0
2016-04-21 10:20:00,34.78,34.88,34.75,34.83,45407.0,30.4517,30.5392,30.4254,30.4954,45407.0
2016-04-21 10:25:00,34.8,34.81,34.49,34.53,56319.0,30.4692,30.4779,30.1978,30.2328,56319.0
2016-04-21 10:30:00,34.51,34.51,34.16,34.21,60525.0,30.2153,30.2153,29.9088,29.9526,60525.0
2016-04-21 10:35:00,34.24,34.61,34.23,34.58,57548.0,29.9789,30.3028,29.9701,30.2766,57548.0
2016-04-21 10:40:00,34.55,34.81,34.53,34.55,51298.0,30.2503,30.4779,30.2328,30.2503,51298.0
2016-04-21 10:45:00,34.53,34.53,34.33,34.4,40089.0,30.2328,30.2328,30.0577,30.119,40089.0
2016-04-21 10:50:00,34.42,34.66,34.38,34.66,25258.0,30.1365,30.3466,30.1014,30.3466,25258.0
2016-04-21 10:55:00,34.68,34.78,34.57,34.59,15183.0,30.3641,30.4517,30.2678,30.2853,15183.0
2016-04-21 11:00:00,34.59,34.72,34.5,34.69,19464.0,30.2853,30.3991,30.2065,30.3729,19464.0
2016-04-21 11:05:00,34.71,34.8,34.67,34.67,39578.0,30.3904,30.4692,30.3554,30.3554,39578.0
2016-04-21 11:10:00,34.68,34.68,34.53,34.68,18492.0,30.3641,30.3641,30.2328,30.3641,18492.0
2016-04-21 11:15:00,34.69,34.88,34.68,34.88,38997.0,30.3729,30.5392,30.3641,30.5392,38997.0
2016-04-21 11:20:00,34.89,35.0,34.88,34.96,35939.0,30.548,30.6443,30.5392,30.6093,35939.0
2016-04-21 11:25:00,34.95,35.05,34.89,34.95,46291.0,30.6005,30.6881,30.548,30.6005,46291.0
2016-04-21 11:30:00,34.96,34.97,34.84,34.86,17818.0,30.6093,30.618,30.5042,30.5217,17818.0
2016-04-21 11:35:00,34.87,34.98,34.8,34.98,35899.0,30.5305,30.6268,30.4692,30.6268,35899.0
2016-04-21 11:40:00,34.99,35.02,34.67,34.71,53271.0,30.6355,30.6618,30.3554,30.3904,53271.0
2016-04-21 11:45:00,34.72,34.83,34.71,34.79,21278.0,30.3991,30.4954,30.3904,30.4604,21278.0
2016-04-21 11:50:00,34.8,34.95,34.8,34.92,17914.0,30.4692,30.6005,30.4692,30.5742,17914.0
2016-04-21 11:55:00,34.92,34.93,34.83,34.85,10932.0,30.5742,30.583,30.4954,30.513,10932.0
2016-04-21 12:00:00,34.84,34.88,34.77,34.81,12208.0,30.5042,30.5392,30.4429,30.4779,12208.0
2016-04-21 12:05:00,34.8,34.85,34.8,34.85,11260.0,30.4692,30.513,30.4692,30.513,11260.0
2016-04-21 12:10:00,34.86,34.87,34.82,34.84,8500.0,30.5217,30.5305,30.4867,30.5042,8500.0
2016-04-21 12:15:00,34.84,34.84,34.52,34.63,40588.0,30.5042,30.5042,30.224,30.3203,40588.0
2016-04-21 12:20:00,34.65,34.65,34.47,34.48,23777.0,30.3378,30.3378,30.1802,30.189,23777.0
2016-04-21 12:25:00,34.47,34.51,34.43,34.47,16624.0,30.1802,30.2153,30.1452,30.1802,16624.0
2016-04-21 12:30:00,34.46,34.55,34.45,34.5,14010.0,30.1715,30.2503,30.1627,30.2065,14010.0
2016-04-21 12:35:00,34.49,34.57,34.44,34.46,9458.0,30.1978,30.2678,30.154,30.1715,9458.0
2016-04-21 12:40:00,34.47,34.62,34.47,34.61,11132.0,30.1802,30.3116,30.1802,30.3028,11132.0
2016-04-21 12:45:00,34.62,34.76,34.58,34.74,21278.0,30.3116,30.4342,30.2766,30.4166,21278.0
2016-04-21 12:50:00,34.75,34.79,34.73,34.79,6840.0,30.4254,30.4604,30.4079,30.4604,6840.0
2016-04-21 12:55:00,34.78,34.83,34.75,34.78,8589.0,30.4517,30.4954,30.4254,30.4517,8589.0
2016-04-21 13:00:00,34.79,34.83,34.66,34.67,10894.0,30.4604,30.4954,30.3466,30.3554,10894.0
2016-04-21 13:05:00,34.66,34.66,34.58,34.59,6001.0,30.3466,30.3466,30.2766,30.2853,6001.0
2016-04-21 13:10:00,34.6,34.62,34.57,34.59,8055.0,30.2941,30.3116,30.2678,30.2853,8055.0
2016-04-21 13:15:00,34.59,34.61,34.53,34.56,8504.0,30.2853,30.3028,30.2328,30.259,8504.0
2016-04-21 13:20:00,34.57,34.75,34.55,34.71,15598.0,30.2678,30.4254,30.2503,30.3904,15598.0
2016-04-21 13:25:00,34.7,34.73,34.51,34.52,12710.0,30.3816,30.4079,30.2153,30.224,12710.0
2016-04-21 13:30:00,34.51,34.54,34.46,34.49,11397.0,30.2153,30.2415,30.1715,30.1978,11397.0
2016-04-21 13:35:00,34.5,34.54,34.46,34.5,15798.0,30.2065,30.2415,30.1715,30.2065,15798.0
2016-04-21 13:40:00,34.52,34.64,34.47,34.64,11612.0,30.224,30.3291,30.1802,30.3291,11612.0
2016-04-21 13:45:00,34.63,34.63,34.45,34.45,8510.0,30.3203,30.3203,30.1627,30.1627,8510.0
2016-04-21 13:50:00,34.44,34.63,34.44,34.44,18898.0,30.154,30.3203,30.154,30.154,18898.0
2016-04-21 13:55:00,34.41,34.42,34.34,34.41,26945.0,30.1277,30.1365,30.0664,30.1277,26945.0
2016-04-21 14:00:00,34.41,34.52,34.39,34.5,23142.0,30.1277,30.224,30.1102,30.2065,23142.0
2016-04-21 14:05:00,34.49,34.54,34.42,34.47,11287.0,30.1978,30.2415,30.1365,30.1802,11287.0
2016-04-21 14:10:00,34.49,34.57,34.47,34.55,7700.0,30.1978,30.2678,30.1802,30.2503,7700.0
2016-04-21 14:15:00,34.55,34.55,34.51,34.51,17705.0,30.2503,30.2503,30.2153,30.2153,17705.0
2016-04-21 14:20:00,34.51,34.54,34.29,34.31,23582.0,30.2153,30.2415,30.0226,30.0402,23582.0
2016-04-21 14:25:00,34.32,34.38,34.31,34.36,7939.0,30.0489,30.1014,30.0402,30.0839,7939.0
2016-04-21 14:30:00,34.36,34.36,34.21,34.23,12278.0,30.0839,30.0839,29.9526,29.9701,12278.0
2016-04-21 14:35:00,34.23,34.23,34.06,34.14,25784.0,29.9701,29.9701,29.8213,29.8913,25784.0
2016-04-21 14:40:00,34.15,34.28,34.15,34.28,9662.0,29.9001,30.0139,29.9001,30.0139,9662.0
2016-04-21 14:45:00,34.28,34.36,34.28,34.3,5110.0,30.0139,30.0839,30.0139,30.0314,5110.0
2016-04-21 14:50:00,34.3,34.53,34.3,34.51,22635.0,30.0314,30.2328,30.0314,30.2153,22635.0
2016-04-21 14:55:00,34.52,34.56,34.49,34.56,8090.0,30.224,30.259,30.1978,30.259,8090.0
2016-04-21 15:00:00,34.56,34.65,34.54,34.55,8719.0,30.259,30.3378,30.2415,30.2503,8719.0
2016-04-21 15:05:00,34.52,34.56,34.49,34.53,6568.0,30.224,30.259,30.1978,30.2328,6568.0
2016-04-21 15:10:00,34.53,34.63,34.53,34.61,5680.0,30.2328,30.3203,30.2328,30.3028,5680.0
2016-04-21 15:15:00,34.62,34.62,34.53,34.54,7520.0,30.3116,30.3116,30.2328,30.2415,7520.0
2016-04-21 15:20:00,34.52,34.52,34.42,34.49,26072.0,30.224,30.224,30.1365,30.1978,26072.0
2016-04-21 15:25:00,34.52,34.57,34.47,34.56,9875.0,30.224,30.2678,30.1802,30.259,9875.0
2016-04-21 15:30:00,34.58,34.6,34.53,34.59,21099.0,30.2766,30.2941,30.2328,30.2853,21099.0
2016-04-21 15:35:00,34.58,34.76,34.58,34.76,21946.0,30.2766,30.4342,30.2766,30.4342,21946.0
2016-04-21 15:40:00,34.76,34.8,34.7,34.79,19727.0,30.4342,30.4692,30.3816,30.4604,19727.0
2016-04-21 15:45:00,34.79,34.79,34.62,34.63,23455.0,30.4604,30.4604,30.3116,30.3203,23455.0
2016-04-21 15:50:00,34.63,34.66,34.61,34.63,17865.0,30.3203,30.3466,30.3028,30.3203,17865.0
2016-04-21 15:55:00,34.63,34.63,34.53,34.59,108141.0,30.3203,30.3203,30.2328,30.2853,108141.0
2016-04-22 09:30:00,34.22,34.58,34.2,34.46,88216.0,29.9614,30.2766,29.9438,30.1715,88216.0
2016-04-22 09:35:00,34.48,34.5,34.23,34.3,44854.0,30.189,30.2065,29.9701,30.0314,44854.0
2016-04-22 09:40:00,34.28,34.39,34.27,34.33,28073.0,30.0139,30.1102,30.0051,30.0577,28073.0
2016-04-22 09:45:00,34.31,34.51,34.31,34.42,44772.0,30.0402,30.2153,30.0402,30.1365,44772.0
2016-04-22 09:50:00,34.39,34.57,34.38,34.57,36921.0,30.1102,30.2678,30.1014,30.2678,36921.0
2016-04-22 09:55:00,34.59,34.72,34.54,34.61,47116.0,30.2853,30.3991,30.2415,30.3028,47116.0
2016-04-22 10:00:00,34.61,34.74,34.55,34.73,33016.0,30.3028,30.4166,30.2503,30.4079,33016.0
2016-04-22 10:05:00,34.77,34.77,34.65,34.72,7215.0,30.4429,30.4429,30.3378,30.3991,7215.0
2016-04-22 10:10:00,34.72,34.84,34.72,34.84,23189.0,30.3991,30.5042,30.3991,30.5042,23189.0
2016-04-22 10:15:00,34.84,34.92,34.71,34.71,47327.0,30.5042,30.5742,30.3904,30.3904,47327.0
2016-04-22 10:20:00,34.74,34.89,34.72,34.85,14023.0,30.4166,30.548,30.3991,30.513,14023.0
2016-04-22 10:25:00,34.86,35.05,34.85,34.91,26247.0,30.5217,30.6881,30.513,30.5655,26247.0
2016-04-22 10:30:00,34.92,35.03,34.88,34.91,14574.0,30.5742,30.6706,30.5392,30.5655,14574.0
2016-04-22 10:35:00,34.9,34.9,34.75,34.8,11736.0,30.5567,30.5567,30.4254,30.4692,11736.0
2016-04-22 10:40:00,34.8,34.83,34.75,34.79,49203.0,30.4692,30.4954,30.4254,30.4604,49203.0
2016-04-22 10:45:00,34.78,34.96,34.68,34.9,56663.0,30.4517,30.6093,30.3641,30.5567,56663.0
2016-04-22 10:50:00,34.87,34.95,34.87,34.9,9012.0,30.5305,30.6005,30.5305,30.5567,9012.0
2016-04-22 10:55:00,34.95,34.98,34.77,34.77,23110.0,30.6005,30.6268,30.4429,30.4429,23110.0
2016-04-22 11:00:00,34.77,34.85,34.75,34.79,20122.0,30.4429,30.513,30.4254,30.4604,20122.0
2016-04-22 11:05:00,34.75,34.76,34.55,34.55,24260.0,30.4254,30.4342,30.2503,30.2503,24260.0
2016-04-22 11:10:00,34.55,34.58,34.36,34.37,36128.0,30.2503,30.2766,30.0839,30.0927,36128.0
2016-04-22 11:15:00,34.36,34.44,34.33,34.43,21653.0,30.0839,30.154,30.0577,30.1452,21653.0
2016-04-22 11:20:00,34.42,34.49,34.31,34.34,22756.0,30.1365,30.1978,30.0402,30.0664,22756.0
2016-04-22 11:25:00,34.36,34.37,34.29,34.29,8848.0,30.0839,30.0927,30.0226,30.0226,8848.0
2016-04-22 11:30:00,34.28,34.37,34.14,34.16,43914.0,30.0139,30.0927,29.8913,29.9088,43914.0
2016-04-22 11:35:00,34.14,34.17,34.06,34.12,32385.0,29.8913,29.9176,29.8213,29.8738,32385.0
2016-04-22 11:40:00,34.11,34.17,34.05,34.05,38411.0,29.865,29.9176,29.8125,29.8125,38411.0
2016-04-22 11:45:00,34.05,34.06,33.97,34.05,44068.0,29.8125,29.8213,29.7425,29.8125,44068.0
2016-04-22 11:50:00,34.07,34.21,34.01,34.21,22359.0,29.83,29.9526,29.7775,29.9526,22359.0
2016-04-22 11:55:00,34.22,34.22,34.12,34.13,19528.0,29.9614,29.9614,29.8738,29.8826,19528.0
2016-04-22 12:00:00,34.12,34.13,33.91,33.91,17070.0,29.8738,29.8826,29.6899,29.6899,17070.0
2016-04-22 12:05:00,33.91,34.0,33.87,33.99,26812.0,29.6899,29.7687,29.6549,29.76,26812.0
2016-04-22 12:10:00,33.98,34.03,33.9,33.9,30721.0,29.7512,29.795,29.6812,29.6812,30721.0
2016-04-22 12:15:00,33.9,33.9,33.7,33.71,50389.0,29.6812,29.6812,29.5061,29.5148,50389.0
2016-04-22 12:20:00,33.71,33.74,33.56,33.58,52447.0,29.5148,29.5411,29.3835,29.401,52447.0
2016-04-22 12:25:00,33.58,33.76,33.5,33.52,71987.0,29.401,29.5586,29.331,29.3485,71987.0
2016-04-22 12:30:00,33.51,33.59,33.49,33.53,55538.0,29.3397,29.4098,29.3222,29.3572,55538.0
2016-04-22 12:35:00,33.53,33.88,33.53,33.86,59676.0,29.3572,29.6637,29.3572,29.6462,59676.0
2016-04-22 12:40:00,33.86,33.86,33.67,33.79,32773.0,29.6462,29.6462,29.4798,29.5849,32773.0
2016-04-22 12:45:00,33.79,33.79,33.61,33.64,25189.0,29.5849,29.5849,29.4273,29.4535,25189.0
2016-04-22 12:50:00,33.64,33.64,33.41,33.41,30240.0,29.4535,29.4535,29.2522,29.2522,30240.0
2016-04-22 12:55:00,33.4,33.47,33.39,33.42,25593.0,29.2434,29.3047,29.2347,29.2609,25593.0
2016-04-22 13:00:00,33.41,33.49,33.33,33.48,45531.0,29.2522,29.3222,29.1821,29.3135,45531.0
2016-04-22 13:05:00,33.48,33.59,33.48,33.56,17001.0,29.3135,29.4098,29.3135,29.3835,17001.0
2016-04-22 13:10:00,33.55,33.6,33.5,33.53,24871.0,29.3747,29.4185,29.331,29.3572,24871.0
2016-04-22 13:15:00,33.52,33.52,33.41,33.44,32125.0,29.3485,29.3485,29.2522,29.2784,32125.0
2016-04-22 13:20:00,33.44,33.44,33.32,33.32,30796.0,29.2784,29.2784,29.1734,29.1734,30796.0
2016-04-22 13:25:00,33.32,33.38,33.17,33.19,89139.0,29.1734,29.2259,29.042,29.0595,89139.0
2016-04-22 13:30:00,33.2,33.21,33.13,33.21,44629.0,29.0683,29.0771,29.007,29.0771,44629.0
2016-04-22 13:35:00,33.21,33.41,33.21,33.39,45512.0,29.0771,29.2522,29.0771,29.2347,45512.0
2016-04-22 13:40:00,33.4,33.56,33.36,33.51,29797.0,29.2434,29.3835,29.2084,29.3397,29797.0
2016-04-22 13:45:00,33.5,33.7,33.47,33.61,41349.0,29.331,29.5061,29.3047,29.4273,41349.0
2016-04-22 13:50:00,33.61,33.61,33.44,33.44,13895.0,29.4273,29.4273,29.2784,29.2784,13895.0
2016-04-22 13:55:00,33.43,33.43,33.35,33.36,11237.0,29.2697,29.2697,29.1996,29.2084,11237.0
2016-04-22 14:00:00,33.37,33.61,33.36,33.58,31110.0,29.2171,29.4273,29.2084,29.401,31110.0
2016-04-22 14:05:00,33.57,33.59,33.49,33.49,39837.0,29.3923,29.4098,29.3222,29.3222,39837.0
2016-04-22 14:10:00,33.49,33.6,33.42,33.58,18439.0,29.3222,29.4185,29.2609,29.401,18439.0
2016-04-22 14:15:00,33.57,33.61,33.53,33.61,20475.0,29.3923,29.4273,29.3572,29.4273,20475.0
2016-04-22 14:20:00,33.58,33.58,33.5,33.51,12958.0,29.401,29.401,29.331,29.3397,12958.0
2016-04-22 14:25:00,33.51,33.53,33.45,33.45,17910.0,29.3397,29.3572,29.2872,29.2872,17910.0
2016-04-22 14:30:00,33.45,33.47,33.42,33.47,15282.0,29.2872,29.3047,29.2609,29.3047,15282.0
2016-04-22 14:35:00,33.46,33.61,33.44,33.56,18639.0,29.2959,29.4273,29.2784,29.3835,18639.0
2016-04-22 14:40:00,33.55,33.55,33.48,33.48,11283.0,29.3747,29.3747,29.3135,29.3135,11283.0
2016-04-22 14:45:00,33.47,33.5,33.42,33.42,24587.0,29.3047,29.331,29.2609,29.2609,24587.0
2016-04-22 14:50:00,33.41,33.44,33.36,33.36,12070.0,29.2522,29.2784,29.2084,29.2084,12070.0
2016-04-22 14:55:00,33.37,33.43,33.37,33.41,19253.0,29.2171,29.2697,29.2171,29.2522,19253.0
2016-04-22 15:00:00,33.42,33.43,33.39,33.43,28699.0,29.2609,29.2697,29.2347,29.2697,28699.0
2016-04-22 15:05:00,33.43,33.53,33.42,33.53,22989.0,29.2697,29.3572,29.2609,29.3572,22989.0
2016-04-22 15:10:00,33.55,33.58,33.48,33.48,11200.0,29.3747,29.401,29.3135,29.3135,11200.0
2016-04-22 15:15:00,33.48,33.49,33.41,33.42,15584.0,29.3135,29.3222,29.2522,29.2609,15584.0
2016-04-22 15:20:00,33.42,33.46,33.42,33.46,14663.0,29.2609,29.2959,29.2609,29.2959,14663.0
2016-04-22 15:25:00,33.46,33.58,33.46,33.5,23353.0,29.2959,29.401,29.2959,29.331,23353.0
2016-04-22 15:30:00,33.5,33.5,33.44,33.49,16725.0,29.331,29.331,29.2784,29.3222,16725.0
2016-04-22 15:35:00,33.5,33.59,33.5,33.52,23715.0,29.331,29.4098,29.331,29.3485,23715.0
2016-04-22 15:40:00,33.52,33.54,33.45,33.48,26336.0,29.3485,29.366,29.2872,29.3135,26336.0
2016-04-22 15:45:00,33.48,33.58,33.48,33.57,24378.0,29.3135,29.401,29.3135,29.3923,24378.0
2016-04-22 15:50:00,33.56,33.57,33.52,33.56,23728.0,29.3835,29.3923,29.3485,29.3835,23728.0
2016-04-22 15:55:00,33.56,33.65,33.44,33.65,310884.0,29.3835,29.4623,29.2784,29.4623,310884.0
2016-04-25 09:30:00,33.89,33.95,33.7,33.92,53694.0,29.6724,29.725,29.5061,29.6987,53694.0
2016-04-25 09:35:00,33.95,33.97,33.78,33.79,57092.0,29.725,29.7425,29.5761,29.5849,57092.0
2016-04-25 09:40:00,33.78,33.93,33.56,33.9,43496.0,29.5761,29.7075,29.3835,29.6812,43496.0
2016-04-25 09:45:00,33.95,34.07,33.9,33.92,34002.0,29.725,29.83,29.6812,29.6987,34002.0
2016-04-25 09:50:00,33.95,33.98,33.85,33.92,30977.0,29.725,29.7512,29.6374,29.6987,30977.0
2016-04-25 09:55:00,33.94,33.98,33.84,33.9,19858.0,29.7162,29.7512,29.6287,29.6812,19858.0
2016-04-25 10:00:00,33.91,34.0,33.88,34.0,27949.0,29.6899,29.7687,29.6637,29.7687,27949.0
2016-04-25 10:05:00,34.0,34.15,33.95,33.98,40960.0,29.7687,29.9001,29.725,29.7512,40960.0
2016-04-25 10:10:00,33.98,34.02,33.88,33.94,16959.0,29.7512,29.7863,29.6637,29.7162,16959.0
2016-04-25 10:15:00,33.93,34.28,33.93,34.21,34764.0,29.7075,30.0139,29.7075,29.9526,34764.0
2016-04-25 10:20:00,34.2,34.24,34.13,34.16,7209.0,29.9438,29.9789,29.8826,29.9088,7209.0
2016-04-25 10:25:00,34.15,34.17,34.07,34.08,25053.0,29.9001,29.9176,29.83,29.8388,25053.0
2016-04-25 10:30:00,34.05,34.15,34.01,34.02,12817.0,29.8125,29.9001,29.7775,29.7863,12817.0
2016-04-25 10:35:00,34.02,34.08,34.01,34.04,9247.0,29.7863,29.8388,29.7775,29.8038,9247.0
2016-04-25 10:40:00,34.05,34.05,33.94,34.02,26635.0,29.8125,29.8125,29.7162,29.7863,26635.0
2016-04-25 10:45:00,34.03,34.03,33.92,33.92,5601.0,29.795,29.795,29.6987,29.6987,5601.0
2016-04-25 10:50:00,33.93,33.93,33.78,33.86,19668.0,29.7075,29.7075,29.5761,29.6462,19668.0
2016-04-25 10:55:00,33.84,33.95,33.77,33.94,14403.0,29.6287,29.725,29.5674,29.7162,14403.0
2016-04-25 11:00:00,33.98,33.98,33.92,33.92,2800.0,29.7512,29.7512,29.6987,29.6987,2800.0
2016-04-25 11:05:00,33.91,34.0,33.9,33.96,6399.0,29.6899,29.7687,29.6812,29.7337,6399.0
2016-04-25 11:10:00,33.95,33.95,33.82,33.87,8961.0,29.725,29.725,29.6111,29.6549,8961.0
2016-04-25 11:15:00,33.85,33.87,33.73,33.73,2600.0,29.6374,29.6549,29.5323,29.5323,2600.0
2016-04-25 11:20:00,33.73,33.77,33.7,33.77,4928.0,29.5323,29.5674,29.5061,29.5674,4928.0
2016-04-25 11:25:00,33.76,33.79,33.7,33.74,8300.0,29.5586,29.5849,29.5061,29.5411,8300.0
2016-04-25 11:30:00,33.74,33.84,33.74,33.78,12656.0,29.5411,29.6287,29.5411,29.5761,12656.0
2016-04-25 11:35:00,33.83,33.84,33.74,33.76,5254.0,29.6199,29.6287,29.5411,29.5586,5254.0
2016-04-25 11:40:00,33.72,33.79,33.72,33.77,4300.0,29.5236,29.5849,29.5236,29.5674,4300.0
2016-04-25 11:45:00,33.74,33.76,33.69,33.69,5290.0,29.5411,29.5586,29.4973,29.4973,5290.0
2016-04-25 11:50:00,33.69,33.69,33.64,33.64,7638.0,29.4973,29.4973,29.4535,29.4535,7638.0
2016-04-25 11:55:00,33.62,33.63,33.45,33.51,10249.0,29.436,29.4448,29.2872,29.3397,10249.0
2016-04-25 12:00:00,33.51,33.56,33.51,33.56,10354.0,29.3397,29.3835,29.3397,29.3835,10354.0
2016-04-25 12:05:00,33.56,33.57,33.47,33.47,8087.0,29.3835,29.3923,29.3047,29.3047,8087.0
2016-04-25 12:10:00,33.46,33.56,33.44,33.55,9103.0,29.2959,29.3835,29.2784,29.3747,9103.0
2016-04-25 12:15:00,33.55,33.63,33.53,33.6,2865.0,29.3747,29.4448,29.3572,29.4185,2865.0
2016-04-25 12:20:00,33.62,33.66,33.6,33.63,8160.0,29.436,29.4711,29.4185,29.4448,8160.0
2016-04-25 12:25:00,33.58,33.64,33.57,33.64,1400.0,29.401,29.4535,29.3923,29.4535,1400.0
2016-04-25 12:30:00,33.63,33.64,33.51,33.54,9633.0,29.4448,29.4535,29.3397,29.366,9633.0
2016-04-25 12:35:00,33.56,33.56,33.49,33.5,3101.0,29.3835,29.3835,29.3222,29.331,3101.0
2016-04-25 12:40:00,33.5,33.56,33.47,33.54,3527.0,29.331,29.3835,29.3047,29.366,3527.0
2016-04-25 12:45:00,33.55,33.58,33.53,33.58,2261.0,29.3747,29.401,29.3572,29.401,2261.0
2016-04-25 12:50:00,33.59,33.63,33.59,33.6,6501.0,29.4098,29.4448,29.4098,29.4185,6501.0
2016-04-25 12:55:00,33.6,33.6,33.52,33.54,4494.0,29.4185,29.4185,29.3485,29.366,4494.0
2016-04-25 13:00:00,33.59,33.64,33.59,33.62,3255.0,29.4098,29.4535,29.4098,29.436,3255.0
2016-04-25 13:05:00,33.62,33.67,33.6,33.64,6000.0,29.436,29.4798,29.4185,29.4535,6000.0
2016-04-25 13:10:00,33.66,33.74,33.65,33.71,13163.0,29.4711,29.5411,29.4623,29.5148,13163.0
2016-04-25 13:15:00,33.71,33.74,33.64,33.67,3700.0,29.5148,29.5411,29.4535,29.4798,3700.0
2016-04-25 13:20:00,33.66,33.67,33.65,33.66,800.0,29.4711,29.4798,29.4623,29.4711,800.0
2016-04-25 13:25:00,33.66,33.66,33.54,33.55,11212.0,29.4711,29.4711,29.366,29.3747,11212.0
2016-04-25 13:30:00,33.54,33.58,33.51,33.51,5501.0,29.366,29.401,29.3397,29.3397,5501.0
2016-04-25 13:35:00,33.51,33.51,33.42,33.48,7800.0,29.3397,29.3397,29.2609,29.3135,7800.0
2016-04-25 13:40:00,33.49,33.54,33.45,33.54,1536.0,29.3222,29.366,29.2872,29.366,1536.0
2016-04-25 13:45:00,33.57,33.66,33.57,33.65,1800.0,29.3923,29.4711,29.3923,29.4623,1800.0
2016-04-25 13:50:00,33.62,33.62,33.47,33.47,2900.0,29.436,29.436,29.3047,29.3047,2900.0
2016-04-25 13:55:00,33.49,33.49,33.41,33.43,6500.0,29.3222,29.3222,29.2522,29.2697,6500.0
2016-04-25 14:00:00,33.44,33.51,33.43,33.49,2114.0,29.2784,29.3397,29.2697,29.3222,2114.0
2016-04-25 14:05:00,33.49,33.49,33.44,33.49,2640.0,29.3222,29.3222,29.2784,29.3222,2640.0
2016-04-25 14:10:00,33.5,33.5,33.37,33.4,5262.0,29.331,29.331,29.2171,29.2434,5262.0
2016-04-25 14:15:00,33.4,33.42,33.37,33.37,11326.0,29.2434,29.2609,29.2171,29.2171,11326.0
2016-04-25 14:20:00,33.36,33.36,33.22,33.22,14222.0,29.2084,29.2084,29.0858,29.0858,14222.0
2016-04-25 14:25:00,33.25,33.26,33.22,33.23,3200.0,29.1121,29.1208,29.0858,29.0946,3200.0
2016-04-25 14:30:00,33.24,33.4,33.24,33.4,4578.0,29.1033,29.2434,29.1033,29.2434,4578.0
2016-04-25 14:35:00,33.41,33.41,33.33,33.34,5903.0,29.2522,29.2522,29.1821,29.1909,5903.0
2016-04-25 14:40:00,33.34,33.37,33.33,33.33,3921.0,29.1909,29.2171,29.1821,29.1821,3921.0
2016-04-25 14:45:00,33.34,33.35,33.3,33.3,3305.0,29.1909,29.1996,29.1559,29.1559,3305.0
2016-04-25 14:50:00,33.29,33.32,33.26,33.27,7380.0,29.1471,29.1734,29.1208,29.1296,7380.0
2016-04-25 14:55:00,33.27,33.3,33.22,33.22,7454.0,29.1296,29.1559,29.0858,29.0858,7454.0
2016-04-25 15:00:00,33.22,33.25,33.19,33.22,17513.0,29.0858,29.1121,29.0595,29.0858,17513.0
2016-04-25 15:05:00,33.21,33.26,33.16,33.21,16161.0,29.0771,29.1208,29.0333,29.0771,16161.0
2016-04-25 15:10:00,33.21,33.23,33.19,33.19,6742.0,29.0771,29.0946,29.0595,29.0595,6742.0
2016-04-25 15:15:00,33.2,33.2,33.13,33.13,24358.0,29.0683,29.0683,29.007,29.007,24358.0
2016-04-25 15:20:00,33.13,33.16,33.13,33.14,13356.0,29.007,29.0333,29.007,29.0158,13356.0
2016-04-25 15:25:00,33.13,33.13,33.06,33.08,32408.0,29.007,29.007,28.9457,28.9632,32408.0
2016-04-25 15:30:00,33.08,33.13,33.06,33.06,39980.0,28.9632,29.007,28.9457,28.9457,39980.0
2016-04-25 15:35:00,33.07,33.23,33.06,33.22,33782.0,28.9545,29.0946,28.9457,29.0858,33782.0
2016-04-25 15:40:00,33.23,33.3,33.22,33.28,29456.0,29.0946,29.1559,29.0858,29.1383,29456.0
2016-04-25 15:45:00,33.27,33.32,33.27,33.27,12195.0,29.1296,29.1734,29.1296,29.1296,12195.0
2016-04-25 15:50:00,33.27,33.33,33.26,33.33,14865.0,29.1296,29.1821,29.1208,29.1821,14865.0
2016-04-25 15:55:00,33.32,33.34,33.25,33.31,165641.0,29.1734,29.1909,29.1121,29.1646,165641.0
2016-04-26 09:30:00,33.71,33.78,33.59,33.69,61785.0,29.5148,29.5761,29.4098,29.4973,61785.0
2016-04-26 09:35:00,33.7,33.72,33.46,33.5,35550.0,29.5061,29.5236,29.2959,29.331,35550.0
2016-04-26 09:40:00,33.51,33.61,33.36,33.41,31101.0,29.3397,29.4273,29.2084,29.2522,31101.0
2016-04-26 09:45:00,33.42,33.46,33.3,33.34,26917.0,29.2609,29.2959,29.1559,29.1909,26917.0
2016-04-26 09:50:00,33.34,33.4,33.17,33.18,22654.0,29.1909,29.2434,29.042,29.0508,22654.0
2016-04-26 09:55:00,33.17,33.44,33.17,33.43,25611.0,29.042,29.2784,29.042,29.2697,25611.0
2016-04-26 10:00:00,33.44,33.58,33.37,33.55,54127.0,29.2784,29.401,29.2171,29.3747,54127.0
2016-04-26 10:05:00,33.56,33.62,33.55,33.6,29427.0,29.3835,29.436,29.3747,29.4185,29427.0
2016-04-26 10:10:00,33.62,33.64,33.5,33.62,26857.0,29.436,29.4535,29.331,29.436,26857.0
2016-04-26 10:15:00,33.63,33.63,33.5,33.51,32166.0,29.4448,29.4448,29.331,29.3397,32166.0
2016-04-26 10:20:00,33.52,33.54,33.39,33.43,16753.0,29.3485,29.366,29.2347,29.2697,16753.0
2016-04-26 10:25:00,33.4,33.44,33.34,33.36,19123.0,29.2434,29.2784,29.1909,29.2084,19123.0
2016-04-26 10:30:00,33.38,33.38,33.3,33.34,24635.0,29.2259,29.2259,29.1559,29.1909,24635.0
2016-04-26 10:35:00,33.34,33.52,33.34,33.52,16323.0,29.1909,29.3485,29.1909,29.3485,16323.0
2016-04-26 10:40:00,33.53,33.6,33.5,33.59,16164.0,29.3572,29.4185,29.331,29.4098,16164.0
2016-04-26 10:45:00,33.58,33.71,33.58,33.68,13905.0,29.401,29.5148,29.401,29.4886,13905.0
2016-04-26 10:50:00,33.69,33.73,33.58,33.58,13876.0,29.4973,29.5323,29.401,29.401,13876.0
2016-04-26 10:55:00,33.62,33.72,33.62,33.7,9508.0,29.436,29.5236,29.436,29.5061,9508.0
2016-04-26 11:00:00,33.7,33.74,33.69,33.73,14134.0,29.5061,29.5411,29.4973,29.5323,14134.0
2016-04-26 11:05:00,33.73,33.73,33.65,33.68,9482.0,29.5323,29.5323,29.4623,29.4886,9482.0
2016-04-26 11:10:00,33.67,33.71,33.65,33.71,10254.0,29.4798,29.5148,29.4623,29.5148,10254.0
2016-04-26 11:15:00,33.71,33.78,33.7,33.78,24710.0,29.5148,29.5761,29.5061,29.5761,24710.0
2016-04-26 11:20:00,33.79,33.92,33.79,33.92,24056.0,29.5849,29.6987,29.5849,29.6987,24056.0
2016-04-26 11:25:00,33.91,33.98,33.9,33.96,13973.0,29.6899,29.7512,29.6812,29.7337,13973.0
2016-04-26 11:30:00,33.96,34.02,33.95,34.01,39832.0,29.7337,29.7863,29.725,29.7775,39832.0
2016-04-26 11:35:00,34.01,34.07,34.01,34.07,23921.0,29.7775,29.83,29.7775,29.83,23921.0
2016-04-26 11:40:00,34.06,34.15,34.05,34.15,21984.0,29.8213,29.9001,29.8125,29.9001,21984.0
2016-04-26 11:45:00,34.16,34.27,34.15,34.27,64324.0,29.9088,30.0051,29.9001,30.0051,64324.0
2016-04-26 11:50:00,34.28,34.31,34.1,34.1,25150.0,30.0139,30.0402,29.8563,29.8563,25150.0
2016-04-26 11:55:00,34.12,34.16,34.03,34.05,16209.0,29.8738,29.9088,29.795,29.8125,16209.0
2016-04-26 12:00:00,34.06,34.06,33.96,33.96,36415.0,29.8213,29.8213,29.7337,29.7337,36415.0
2016-04-26 12:05:00,33.96,34.04,33.94,34.03,14872.0,29.7337,29.8038,29.7162,29.795,14872.0
2016-04-26 12:10:00,34.03,34.1,34.03,34.08,13935.0,29.795,29.8563,29.795,29.8388,13935.0
2016-04-26 12:15:00,34.08,34.17,34.07,34.15,15431.0,29.8388,29.9176,29.83,29.9001,15431.0
2016-04-26 12:20:00,34.17,34.19,34.07,34.12,17000.0,29.9176,29.9351,29.83,29.8738,17000.0
2016-04-26 12:25:00,34.12,34.16,34.08,34.11,16656.0,29.8738,29.9088,29.8388,29.865,16656.0
2016-04-26 12:30:00,34.11,34.12,34.01,34.08,13184.0,29.865,29.8738,29.7775,29.8388,13184.0
2016-04-26 12:35:00,34.08,34.09,34.02,34.05,15557.0,29.8388,29.8475,29.7863,29.8125,15557.0
2016-04-26 12:40:00,34.05,34.13,34.05,34.13,12461.0,29.8125,29.8826,29.8125,29.8826,12461.0
2016-04-26 12:45:00,34.13,34.16,34.07,34.08,17888.0,29.8826,29.9088,29.83,29.8388,17888.0
2016-04-26 12:50:00,34.08,34.15,34.08,34.14,10770.0,29.8388,29.9001,29.8388,29.8913,10770.0
2016-04-26 12:55:00,34.13,34.13,34.0,34.05,18252.0,29.8826,29.8826,29.7687,29.8125,18252.0
2016-04-26 13:00:00,34.05,34.12,34.04,34.12,8000.0,29.8125,29.8738,29.8038,29.8738,8000.0
2016-04-26 13:05:00,34.11,34.14,34.1,34.12,9174.0,29.865,29.8913,29.8563,29.8738,9174.0
2016-04-26 13:10:00,34.12,34.12,34.05,34.05,10157.0,29.8738,29.8738,29.8125,29.8125,10157.0
2016-04-26 13:15:00,34.03,34.04,33.93,33.96,12093.0,29.795,29.8038,29.7075,29.7337,12093.0
2016-04-26 13:20:00,33.96,34.04,33.89,34.01,17113.0,29.7337,29.8038,29.6724,29.7775,17113.0
2016-04-26 13:25:00,34.01,34.08,33.98,34.07,8664.0,29.7775,29.8388,29.7512,29.83,8664.0
2016-04-26 13:30:00,34.07,34.11,34.06,34.07,12109.0,29.83,29.865,29.8213,29.83,12109.0
2016-04-26 13:35:00,34.06,34.17,34.06,34.14,11823.0,29.8213,29.9176,29.8213,29.8913,11823.0
2016-04-26 13:40:00,34.14,34.15,34.06,34.07,10964.0,29.8913,29.9001,29.8213,29.83,10964.0
2016-04-26 13:45:00,34.07,34.14,34.07,34.13,5967.0,29.83,29.8913,29.83,29.8826,5967.0
2016-04-26 13:50:00,34.12,34.16,34.1,34.1,11467.0,29.8738,29.9088,29.8563,29.8563,11467.0
2016-04-26 13:55:00,34.11,34.13,34.09,34.12,5528.0,29.865,29.8826,29.8475,29.8738,5528.0
2016-04-26 14:00:00,34.14,34.24,34.14,34.24,24810.0,29.8913,29.9789,29.8913,29.9789,24810.0
2016-04-26 14:05:00,34.23,34.31,34.2,34.31,34278.0,29.9701,30.0402,29.9438,30.0402,34278.0
2016-04-26 14:10:00,34.31,34.35,34.31,34.35,24748.0,30.0402,30.0752,30.0402,30.0752,24748.0
2016-04-26 14:15:00,34.35,34.37,34.34,34.37,16080.0,30.0752,30.0927,30.0664,30.0927,16080.0
2016-04-26 14:20:00,34.37,34.49,34.37,34.48,19782.0,30.0927,30.1978,30.0927,30.189,19782.0
2016-04-26 14:25:00,34.48,34.48,34.36,34.36,15810.0,30.189,30.189,30.0839,30.0839,15810.0
2016-04-26 14:30:00,34.35,34.42,34.34,34.41,12903.0,30.0752,30.1365,30.0664,30.1277,12903.0
2016-04-26 14:35:00,34.4,34.4,34.28,34.31,13143.0,30.119,30.119,30.0139,30.0402,13143.0
2016-04-26 14:40:00,34.32,34.43,34.3,34.43,12338.0,30.0489,30.1452,30.0314,30.1452,12338.0
2016-04-26 14:45:00,34.44,34.44,34.41,34.43,10612.0,30.154,30.154,30.1277,30.1452,10612.0
2016-04-26 14:50:00,34.43,34.43,34.38,34.41,16524.0,30.1452,30.1452,30.1014,30.1277,16524.0
2016-04-26 14:55:00,34.41,34.57,34.4,34.56,41885.0,30.1277,30.2678,30.119,30.259,41885.0
2016-04-26 15:00:00,34.56,34.56,34.43,34.43,27686.0,30.259,30.259,30.1452,30.1452,27686.0
2016-04-26 15:05:00,34.43,34.45,34.32,34.37,36585.0,30.1452,30.1627,30.0489,30.0927,36585.0
2016-04-26 15:10:00,34.37,34.48,34.37,34.48,10576.0,30.0927,30.189,30.0927,30.189,10576.0
2016-04-26 15:15:00,34.47,34.48,34.42,34.45,13002.0,30.1802,30.189,30.1365,30.1627,13002.0
2016-04-26 15:20:00,34.45,34.49,34.42,34.44,33591.0,30.1627,30.1978,30.1365,30.154,33591.0
2016-04-26 15:25:00,34.44,34.49,34.42,34.49,15420.0,30.154,30.1978,30.1365,30.1978,15420.0
2016-04-26 15:30:00,34.48,34.53,34.47,34.52,23900.0,30.189,30.2328,30.1802,30.224,23900.0
2016-04-26 15:35:00,34.52,34.56,34.5,34.55,27259.0,30.224,30.259,30.2065,30.2503,27259.0
2016-04-26 15:40:00,34.54,34.55,34.43,34.44,38613.0,30.2415,30.2503,30.1452,30.154,38613.0
2016-04-26 15:45:00,34.44,34.49,34.42,34.49,20962.0,30.154,30.1978,30.1365,30.1978,20962.0
2016-04-26 15:50:00,34.49,34.51,34.47,34.47,39685.0,30.1978,30.2153,30.1802,30.1802,39685.0
2016-04-26 15:55:00,34.46,34.65,34.44,34.58,618618.0,30.1715,30.3378,30.154,30.2766,618618.0
2016-04-27 09:30:00,34.9,34.92,34.69,34.91,61817.0,30.5567,30.5742,30.3729,30.5655,61817.0
2016-04-27 09:35:00,34.91,34.98,34.72,34.76,22179.0,30.5655,30.6268,30.3991,30.4342,22179.0
2016-04-27 09:40:00,34.75,34.84,34.6,34.62,38797.0,30.4254,30.5042,30.2941,30.3116,38797.0
2016-04-27 09:45:00,34.61,34.93,34.6,34.88,54310.0,30.3028,30.583,30.2941,30.5392,54310.0
2016-04-27 09:50:00,34.92,34.99,34.92,34.95,31329.0,30.5742,30.6355,30.5742,30.6005,31329.0
2016-04-27 09:55:00,34.99,35.01,34.92,34.94,20188.0,30.6355,30.653,30.5742,30.5918,20188.0
2016-04-27 10:00:00,34.95,34.96,34.88,34.89,12255.0,30.6005,30.6093,30.5392,30.548,12255.0
2016-04-27 10:05:00,34.92,35.09,34.92,35.03,33075.0,30.5742,30.7231,30.5742,30.6706,33075.0
2016-04-27 10:10:00,35.02,35.13,34.93,35.09,30064.0,30.6618,30.7581,30.583,30.7231,30064.0
2016-04-27 10:15:00,35.09,35.22,35.05,35.18,31582.0,30.7231,30.8369,30.6881,30.8019,31582.0
2016-04-27 10:20:00,35.17,35.18,35.12,35.18,14190.0,30.7931,30.8019,30.7494,30.8019,14190.0
2016-04-27 10:25:00,35.18,35.25,35.16,35.23,20445.0,30.8019,30.8632,30.7844,30.8457,20445.0
2016-04-27 10:30:00,35.22,35.22,35.03,35.04,12317.0,30.8369,30.8369,30.6706,30.6793,12317.0
2016-04-27 10:35:00,35.03,35.03,34.75,34.8,28220.0,30.6706,30.6706,30.4254,30.4692,28220.0
2016-04-27 10:40:00,34.8,34.96,34.8,34.95,17272.0,30.4692,30.6093,30.4692,30.6005,17272.0
2016-04-27 10:45:00,34.93,34.96,34.87,34.87,18098.0,30.583,30.6093,30.5305,30.5305,18098.0
2016-04-27 10:50:00,34.85,34.85,34.56,34.65,28377.0,30.513,30.513,30.259,30.3378,28377.0
2016-04-27 10:55:00,34.64,34.64,34.56,34.63,13236.0,30.3291,30.3291,30.259,30.3203,13236.0
2016-04-27 11:00:00,34.63,34.73,34.57,34.69,9390.0,30.3203,30.4079,30.2678,30.3729,9390.0
2016-04-27 11:05:00,34.69,34.75,34.62,34.73,7150.0,30.3729,30.4254,30.3116,30.4079,7150.0
2016-04-27 11:10:00,34.72,34.81,34.71,34.81,7393.0,30.3991,30.4779,30.3904,30.4779,7393.0
2016-04-27 11:15:00,34.82,34.85,34.75,34.83,4893.0,30.4867,30.513,30.4254,30.4954,4893.0
2016-04-27 11:20:00,34.83,34.85,34.8,34.85,3740.0,30.4954,30.513,30.4692,30.513,3740.0
2016-04-27 11:25:00,34.87,34.91,34.81,34.83,4485.0,30.5305,30.5655,30.4779,30.4954,4485.0
2016-04-27 11:30:00,34.83,34.83,34.7,34.74,6100.0,30.4954,30.4954,30.3816,30.4166,6100.0
2016-04-27 11:35:00,34.75,34.77,34.63,34.64,2512.0,30.4254,30.4429,30.3203,30.3291,2512.0
2016-04-27 11:40:00,34.62,34.73,34.61,34.7,14054.0,30.3116,30.4079,30.3028,30.3816,14054.0
2016-04-27 11:45:00,34.72,34.88,34.72,34.87,12194.0,30.3991,30.5392,30.3991,30.5305,12194.0
2016-04-27 11:50:00,34.84,34.91,34.84,34.89,9638.0,30.5042,30.5655,30.5042,30.548,9638.0
2016-04-27 11:55:00,34.88,34.95,34.82,34.93,7311.0,30.5392,30.6005,30.4867,30.583,7311.0
2016-04-27 12:00:00,34.92,34.94,34.88,34.88,7300.0,30.5742,30.5918,30.5392,30.5392,7300.0
2016-04-27 12:05:00,34.84,34.91,34.83,34.89,4725.0,30.5042,30.5655,30.4954,30.548,4725.0
2016-04-27 12:10:00,34.88,34.92,34.88,34.92,1800.0,30.5392,30.5742,30.5392,30.5742,1800.0
2016-04-27 12:15:00,34.92,34.96,34.89,34.92,4500.0,30.5742,30.6093,30.548,30.5742,4500.0
2016-04-27 12:20:00,34.91,34.98,34.91,34.95,9413.0,30.5655,30.6268,30.5655,30.6005,9413.0
2016-04-27 12:25:00,34.94,35.0,34.93,35.0,13705.0,30.5918,30.6443,30.583,30.6443,13705.0
2016-04-27 12:30:00,35.01,35.06,35.01,35.01,8475.0,30.653,30.6968,30.653,30.653,8475.0
2016-04-27 12:35:00,35.01,35.01,34.96,34.97,4564.0,30.653,30.653,30.6093,30.618,4564.0
2016-04-27 12:40:00,34.98,35.06,34.97,35.05,6775.0,30.6268,30.6968,30.618,30.6881,6775.0
2016-04-27 12:45:00,35.04,35.09,35.03,35.03,17085.0,30.6793,30.7231,30.6706,30.6706,17085.0
2016-04-27 12:50:00,35.0,35.06,35.0,35.05,2662.0,30.6443,30.6968,30.6443,30.6881,2662.0
2016-04-27 12:55:00,35.07,35.08,35.04,35.04,8311.0,30.7056,30.7143,30.6793,30.6793,8311.0
2016-04-27 13:00:00,35.03,35.03,34.93,34.93,6488.0,30.6706,30.6706,30.583,30.583,6488.0
2016-04-27 13:05:00,34.95,34.95,34.86,34.87,4944.0,30.6005,30.6005,30.5217,30.5305,4944.0
2016-04-27 13:10:00,34.88,34.97,34.88,34.96,9645.0,30.5392,30.618,30.5392,30.6093,9645.0
2016-04-27 13:15:00,34.96,35.0,34.95,34.95,3884.0,30.6093,30.6443,30.6005,30.6005,3884.0
2016-04-27 13:20:00,34.94,34.94,34.86,34.92,4600.0,30.5918,30.5918,30.5217,30.5742,4600.0
2016-04-27 13:25:00,34.92,34.93,34.81,34.87,5211.0,30.5742,30.583,30.4779,30.5305,5211.0
2016-04-27 13:30:00,34.85,34.86,34.83,34.85,1510.0,30.513,30.5217,30.4954,30.513,1510.0
2016-04-27 13:35:00,34.85,34.93,34.81,34.9,4472.0,30.513,30.583,30.4779,30.5567,4472.0
2016-04-27 13:40:00,34.89,34.94,34.85,34.94,3700.0,30.548,30.5918,30.513,30.5918,3700.0
2016-04-27 13:45:00,34.93,34.97,34.9,34.97,9299.0,30.583,30.618,30.5567,30.618,9299.0
2016-04-27 13:50:00,34.95,34.95,34.84,34.84,4255.0,30.6005,30.6005,30.5042,30.5042,4255.0
2016-04-27 13:55:00,34.84,34.84,34.74,34.82,3861.0,30.5042,30.5042,30.4166,30.4867,3861.0
2016-04-27 14:00:00,34.74,34.74,33.91,34.71,122454.0,30.4166,30.4166,29.6899,30.3904,122454.0
2016-04-27 14:05:00,34.72,35.04,34.68,34.71,95532.0,30.3991,30.6793,30.3641,30.3904,95532.0
2016-04-27 14:10:00,34.68,34.74,33.39,34.52,103204.0,30.3641,30.4166,29.2347,30.224,103204.0
2016-04-27 14:15:00,34.51,34.61,34.3,34.54,71318.0,30.2153,30.3028,30.0314,30.2415,71318.0
2016-04-27 14:20:00,34.55,34.69,34.49,34.6,42435.0,30.2503,30.3729,30.1978,30.2941,42435.0
2016-04-27 14:25:00,34.59,34.66,34.39,34.4,33473.0,30.2853,30.3466,30.1102,30.119,33473.0
2016-04-27 14:30:00,34.4,34.67,34.4,34.64,16775.0,30.119,30.3554,30.119,30.3291,16775.0
2016-04-27 14:35:00,34.62,34.73,34.61,34.66,26481.0,30.3116,30.4079,30.3028,30.3466,26481.0
2016-04-27 14:40:00,34.67,34.91,34.67,34.77,24769.0,30.3554,30.5655,30.3554,30.4429,24769.0
2016-04-27 14:45:00,34.79,34.83,34.55,34.68,25526.0,30.4604,30.4954,30.2503,30.3641,25526.0
2016-04-27 14:50:00,34.72,34.76,34.56,34.69,43715.0,30.3991,30.4342,30.259,30.3729,43715.0
2016-04-27 14:55:00,34.67,34.84,34.64,34.82,13121.0,30.3554,30.5042,30.3291,30.4867,13121.0
2016-04-27 15:00:00,34.83,34.83,34.7,34.76,10810.0,30.4954,30.4954,30.3816,30.4342,10810.0
2016-04-27 15:05:00,34.75,34.77,34.69,34.69,10981.0,30.4254,30.4429,30.3729,30.3729,10981.0
2016-04-27 15:10:00,34.68,34.68,34.55,34.56,14808.0,30.3641,30.3641,30.2503,30.259,14808.0
2016-04-27 15:15:00,34.56,34.62,34.5,34.62,19891.0,30.259,30.3116,30.2065,30.3116,19891.0
2016-04-27 15:20:00,34.63,34.75,34.63,34.74,15630.0,30.3203,30.4254,30.3203,30.4166,15630.0
2016-04-27 15:25:00,34.71,34.72,34.68,34.68,6345.0,30.3904,30.3991,30.3641,30.3641,6345.0
2016-04-27 15:30:00,34.66,34.71,34.66,34.7,9006.0,30.3466,30.3904,30.3466,30.3816,9006.0
2016-04-27 15:35:00,34.7,34.79,34.7,34.79,16950.0,30.3816,30.4604,30.3816,30.4604,16950.0
2016-04-27 15:40:00,34.81,34.81,34.72,34.76,24095.0,30.4779,30.4779,30.3991,30.4342,24095.0
2016-04-27 15:45:00,34.76,34.85,34.76,34.81,12869.0,30.4342,30.513,30.4342,30.4779,12869.0
2016-04-27 15:50:00,34.81,34.85,34.78,34.85,10235.0,30.4779,30.513,30.4517,30.513,10235.0
2016-04-27 15:55:00,34.85,34.96,34.77,34.83,364071.0,30.513,30.6093,30.4429,30.4954,364071.0
2016-04-28 09:30:00,35.33,35.33,35.09,35.23,145513.0,30.9332,30.9332,30.7231,30.8457,145513.0
2016-04-28 09:35:00,35.24,35.45,35.0,35.08,128709.0,30.8544,31.0383,30.6443,30.7143,128709.0
2016-04-28 09:40:00,35.09,35.38,35.08,35.36,45801.0,30.7231,30.977,30.7143,30.9595,45801.0
2016-04-28 09:45:00,35.35,35.35,35.23,35.24,26768.0,30.9507,30.9507,30.8457,30.8544,26768.0
2016-04-28 09:50:00,35.24,35.39,35.21,35.36,31428.0,30.8544,30.9858,30.8282,30.9595,31428.0
2016-04-28 09:55:00,35.36,35.4,35.28,35.38,21403.0,30.9595,30.9945,30.8894,30.977,21403.0
2016-04-28 10:00:00,35.37,35.46,35.36,35.42,19507.0,30.9682,31.047,30.9595,31.012,19507.0
2016-04-28 10:05:00,35.41,35.47,35.41,35.42,14670.0,31.0033,31.0558,31.0033,31.012,14670.0
2016-04-28 10:10:00,35.42,35.45,35.35,35.4,17109.0,31.012,31.0383,30.9507,30.9945,17109.0
2016-04-28 10:15:00,35.41,35.49,35.4,35.45,20430.0,31.0033,31.0733,30.9945,31.0383,20430.0
2016-04-28 10:20:00,35.45,35.45,35.36,35.4,16816.0,31.0383,31.0383,30.9595,30.9945,16816.0
2016-04-28 10:25:00,35.4,35.45,35.36,35.44,9952.0,30.9945,31.0383,30.9595,31.0295,9952.0
2016-04-28 10:30:00,35.44,35.46,35.37,35.37,26793.0,31.0295,31.047,30.9682,30.9682,26793.0
2016-04-28 10:35:00,35.35,35.39,35.26,35.39,23189.0,30.9507,30.9858,30.8719,30.9858,23189.0
2016-04-28 10:40:00,35.39,35.45,35.38,35.43,12346.0,30.9858,31.0383,30.977,31.0208,12346.0
2016-04-28 10:45:00,35.44,35.51,35.44,35.49,25063.0,31.0295,31.0908,31.0295,31.0733,25063.0
2016-04-28 10:50:00,35.5,35.59,35.5,35.57,12210.0,31.0821,31.1609,31.0821,31.1434,12210.0
2016-04-28 10:55:00,35.59,35.63,35.56,35.58,19288.0,31.1609,31.1959,31.1346,31.1521,19288.0
2016-04-28 11:00:00,35.58,35.72,35.58,35.72,25013.0,31.1521,31.2747,31.1521,31.2747,25013.0
2016-04-28 11:05:00,35.71,35.73,35.61,35.65,20698.0,31.2659,31.2834,31.1784,31.2134,20698.0
2016-04-28 11:10:00,35.65,35.84,35.63,35.84,59916.0,31.2134,31.3798,31.1959,31.3798,59916.0
2016-04-28 11:15:00,35.84,35.95,35.8,35.94,50502.0,31.3798,31.4761,31.3447,31.4673,50502.0
2016-04-28 11:20:00,35.96,36.16,35.93,36.05,109387.0,31.4848,31.6599,31.4586,31.5636,109387.0
2016-04-28 11:25:00,36.06,36.33,36.06,36.26,75605.0,31.5724,31.8088,31.5724,31.7475,75605.0
2016-04-28 11:30:00,36.25,36.31,36.13,36.17,81010.0,31.7387,31.7913,31.6337,31.6687,81010.0
2016-04-28 11:35:00,36.17,36.31,36.15,36.26,42391.0,31.6687,31.7913,31.6512,31.7475,42391.0
2016-04-28 11:40:00,36.26,36.34,36.24,36.31,34939.0,31.7475,31.8175,31.73,31.7913,34939.0
2016-04-28 11:45:00,36.31,36.42,36.3,36.38,64677.0,31.7913,31.8876,31.7825,31.8526,64677.0
2016-04-28 11:50:00,36.37,36.56,36.37,36.55,69869.0,31.8438,32.0102,31.8438,32.0014,69869.0
2016-04-28 11:55:00,36.54,36.59,36.44,36.45,48710.0,31.9926,32.0364,31.9051,31.9138,48710.0
2016-04-28 12:00:00,36.46,36.59,36.42,36.48,27062.0,31.9226,32.0364,31.8876,31.9401,27062.0
2016-04-28 12:05:00,36.48,36.48,36.26,36.35,85291.0,31.9401,31.9401,31.7475,31.8263,85291.0
2016-04-28 12:10:00,36.35,36.37,36.11,36.25,38615.0,31.8263,31.8438,31.6162,31.7387,38615.0
2016-04-28 12:15:00,36.25,36.32,36.09,36.09,25371.0,31.7387,31.8,31.5986,31.5986,25371.0
2016-04-28 12:20:00,36.08,36.18,36.07,36.16,41588.0,31.5899,31.6774,31.5811,31.6599,41588.0
2016-04-28 12:25:00,36.15,36.15,35.97,36.09,30143.0,31.6512,31.6512,31.4936,31.5986,30143.0
2016-04-28 12:30:00,36.09,36.21,36.07,36.19,19289.0,31.5986,31.7037,31.5811,31.6862,19289.0
2016-04-28 12:35:00,36.21,36.27,36.21,36.27,10992.0,31.7037,31.7562,31.7037,31.7562,10992.0
2016-04-28 12:40:00,36.26,36.28,36.2,36.24,12509.0,31.7475,31.765,31.695,31.73,12509.0
2016-04-28 12:45:00,36.25,36.31,36.17,36.3,26001.0,31.7387,31.7913,31.6687,31.7825,26001.0
2016-04-28 12:50:00,36.31,36.35,36.31,36.31,21293.0,31.7913,31.8263,31.7913,31.7913,21293.0
2016-04-28 12:55:00,36.32,36.35,36.3,36.32,11027.0,31.8,31.8263,31.7825,31.8,11027.0
2016-04-28 13:00:00,36.32,36.46,36.32,36.39,35455.0,31.8,31.9226,31.8,31.8613,35455.0
2016-04-28 13:05:00,36.38,36.53,36.38,36.42,54007.0,31.8526,31.9839,31.8526,31.8876,54007.0
2016-04-28 13:10:00,36.42,36.44,36.24,36.25,18380.0,31.8876,31.9051,31.73,31.7387,18380.0
2016-04-28 13:15:00,36.26,36.32,36.22,36.22,22819.0,31.7475,31.8,31.7125,31.7125,22819.0
2016-04-28 13:20:00,36.26,36.39,36.25,36.35,12941.0,31.7475,31.8613,31.7387,31.8263,12941.0
2016-04-28 13:25:00,36.34,36.37,36.15,36.2,18596.0,31.8175,31.8438,31.6512,31.695,18596.0
2016-04-28 13:30:00,36.23,36.3,36.23,36.28,10910.0,31.7212,31.7825,31.7212,31.765,10910.0
2016-04-28 13:35:00,36.29,36.39,36.25,36.37,12088.0,31.7738,31.8613,31.7387,31.8438,12088.0
2016-04-28 13:40:00,36.39,36.41,36.34,36.38,19827.0,31.8613,31.8788,31.8175,31.8526,19827.0
2016-04-28 13:45:00,36.38,36.49,36.38,36.48,52847.0,31.8526,31.9489,31.8526,31.9401,52847.0
2016-04-28 13:50:00,36.47,36.54,36.45,36.49,26737.0,31.9314,31.9926,31.9138,31.9489,26737.0
2016-04-28 13:55:00,36.49,36.55,36.49,36.54,23437.0,31.9489,32.0014,31.9489,31.9926,23437.0
2016-04-28 14:00:00,36.53,36.55,36.49,36.49,19750.0,31.9839,32.0014,31.9489,31.9489,19750.0
2016-04-28 14:05:00,36.5,36.5,36.45,36.47,17457.0,31.9576,31.9576,31.9138,31.9314,17457.0
2016-04-28 14:10:00,36.49,36.5,36.4,36.47,15458.0,31.9489,31.9576,31.8701,31.9314,15458.0
2016-04-28 14:15:00,36.47,36.5,36.45,36.49,12668.0,31.9314,31.9576,31.9138,31.9489,12668.0
2016-04-28 14:20:00,36.49,36.53,36.45,36.47,21402.0,31.9489,31.9839,31.9138,31.9314,21402.0
2016-04-28 14:25:00,36.47,36.48,36.44,36.47,9941.0,31.9314,31.9401,31.9051,31.9314,9941.0
2016-04-28 14:30:00,36.47,36.5,36.47,36.5,9576.0,31.9314,31.9576,31.9314,31.9576,9576.0
2016-04-28 14:35:00,36.5,36.58,36.5,36.56,30220.0,31.9576,32.0277,31.9576,32.0102,30220.0
2016-04-28 14:40:00,36.57,36.57,36.52,36.56,13055.0,32.0189,32.0189,31.9751,32.0102,13055.0
2016-04-28 14:45:00,36.57,36.59,36.55,36.56,30997.0,32.0189,32.0364,32.0014,32.0102,30997.0
2016-04-28 14:50:00,36.56,36.58,36.45,36.45,21759.0,32.0102,32.0277,31.9138,31.9138,21759.0
2016-04-28 14:55:00,36.45,36.48,36.37,36.41,18364.0,31.9138,31.9401,31.8438,31.8788,18364.0
2016-04-28 15:00:00,36.4,36.52,36.37,36.51,20696.0,31.8701,31.9751,31.8438,31.9664,20696.0
2016-04-28 15:05:00,36.51,36.52,36.45,36.48,22283.0,31.9664,31.9751,31.9138,31.9401,22283.0
2016-04-28 15:10:00,36.48,36.48,36.32,36.36,23561.0,31.9401,31.9401,31.8,31.835,23561.0
2016-04-28 15:15:00,36.35,36.38,36.24,36.29,33615.0,31.8263,31.8526,31.73,31.7738,33615.0
2016-04-28 15:20:00,36.29,36.31,36.12,36.23,41624.0,31.7738,31.7913,31.6249,31.7212,41624.0
2016-04-28 15:25:00,36.25,36.26,36.18,36.18,19977.0,31.7387,31.7475,31.6774,31.6774,19977.0
2016-04-28 15:30:00,36.17,36.17,36.01,36.13,28171.0,31.6687,31.6687,31.5286,31.6337,28171.0
2016-04-28 15:35:00,36.13,36.23,36.11,36.23,35703.0,31.6337,31.7212,31.6162,31.7212,35703.0
2016-04-28 15:40:00,36.25,36.34,36.25,36.29,49872.0,31.7387,31.8175,31.7387,31.7738,49872.0
2016-04-28 15:45:00,36.3,36.33,36.29,36.31,22115.0,31.7825,31.8088,31.7738,31.7913,22115.0
2016-04-28 15:50:00,36.32,36.35,36.21,36.24,60183.0,31.8,31.8263,31.7037,31.73,60183.0
2016-04-28 15:55:00,36.24,36.48,36.21,36.37,471529.0,31.73,31.9401,31.7037,31.8438,471529.0
2016-04-29 09:30:00,37.1,37.67,37.1,37.67,188277.0,32.4829,32.982,32.4829,32.982,188277.0
2016-04-29 09:35:00,37.67,37.72,37.63,37.7,233276.0,32.982,33.0258,32.947,33.0083,233276.0
2016-04-29 09:40:00,37.7,38.04,37.69,38.03,183721.0,33.0083,33.306,32.9995,33.2972,183721.0
2016-04-29 09:45:00,38.01,38.3,38.01,38.29,93142.0,33.2797,33.5336,33.2797,33.5249,93142.0
2016-04-29 09:50:00,38.3,38.34,37.73,37.73,120147.0,33.5336,33.5686,33.0345,33.0345,120147.0
2016-04-29 09:55:00,37.75,37.91,37.55,37.84,66775.0,33.0521,33.1921,32.8769,33.1309,66775.0
2016-04-29 10:00:00,37.85,38.15,37.82,37.86,51562.0,33.1396,33.4023,33.1133,33.1484,51562.0
2016-04-29 10:05:00,37.89,38.02,37.89,37.91,26920.0,33.1746,33.2885,33.1746,33.1921,26920.0
2016-04-29 10:10:00,37.92,37.96,37.76,37.86,50584.0,33.2009,33.2359,33.0608,33.1484,50584.0
2016-04-29 10:15:00,37.86,38.05,37.8,38.04,20633.0,33.1484,33.3147,33.0958,33.306,20633.0
2016-04-29 10:20:00,38.04,38.06,37.96,37.98,15992.0,33.306,33.3235,33.2359,33.2534,15992.0
2016-04-29 10:25:00,37.98,38.01,37.82,37.92,36428.0,33.2534,33.2797,33.1133,33.2009,36428.0
2016-04-29 10:30:00,37.94,38.03,37.9,38.03,14810.0,33.2184,33.2972,33.1834,33.2972,14810.0
2016-04-29 10:35:00,38.04,38.08,37.99,38.02,57866.0,33.306,33.341,33.2622,33.2885,57866.0
2016-04-29 10:40:00,38.01,38.01,37.85,37.88,24776.0,33.2797,33.2797,33.1396,33.1659,24776.0
2016-04-29 10:45:00,37.92,38.05,37.89,38.05,25982.0,33.2009,33.3147,33.1746,33.3147,25982.0
2016-04-29 10:50:00,38.05,38.11,37.97,38.04,33283.0,33.3147,33.3673,33.2447,33.306,33283.0
2016-04-29 10:55:00,38.04,38.05,37.95,38.01,17400.0,33.306,33.3147,33.2272,33.2797,17400.0
2016-04-29 11:00:00,38.01,38.06,37.96,38.03,53348.0,33.2797,33.3235,33.2359,33.2972,53348.0
2016-04-29 11:05:00,38.03,38.21,38.0,38.15,29372.0,33.2972,33.4548,33.2709,33.4023,29372.0
2016-04-29 11:10:00,38.17,38.29,38.17,38.18,38337.0,33.4198,33.5249,33.4198,33.4285,38337.0
2016-04-29 11:15:00,38.17,38.32,38.17,38.26,51184.0,33.4198,33.5511,33.4198,33.4986,51184.0
2016-04-29 11:20:00,38.28,38.39,38.28,38.36,68434.0,33.5161,33.6124,33.5161,33.5861,68434.0
2016-04-29 11:25:00,38.35,38.41,38.23,38.23,45017.0,33.5774,33.6299,33.4723,33.4723,45017.0
2016-04-29 11:30:00,38.23,38.32,38.22,38.3,16064.0,33.4723,33.5511,33.4636,33.5336,16064.0
2016-04-29 11:35:00,38.28,38.35,38.15,38.15,18140.0,33.5161,33.5774,33.4023,33.4023,18140.0
2016-04-29 11:40:00,38.14,38.19,37.95,38.05,47394.0,33.3935,33.4373,33.2272,33.3147,47394.0
2016-04-29 11:45:00,38.05,38.1,37.95,38.03,17323.0,33.3147,33.3585,33.2272,33.2972,17323.0
2016-04-29 11:50:00,38.05,38.09,37.8,37.87,20103.0,33.3147,33.3497,33.0958,33.1571,20103.0
2016-04-29 11:55:00,37.87,38.01,37.77,37.9,26915.0,33.1571,33.2797,33.0696,33.1834,26915.0
2016-04-29 12:00:00,37.94,37.94,37.8,37.81,24414.0,33.2184,33.2184,33.0958,33.1046,24414.0
2016-04-29 12:05:00,37.83,37.85,37.76,37.77,25289.0,33.1221,33.1396,33.0608,33.0696,25289.0
2016-04-29 12:10:00,37.8,37.81,37.75,37.75,22135.0,33.0958,33.1046,33.0521,33.0521,22135.0
2016-04-29 12:15:00,37.76,37.94,37.76,37.92,12935.0,33.0608,33.2184,33.0608,33.2009,12935.0
2016-04-29 12:20:00,37.91,38.04,37.89,38.04,11542.0,33.1921,33.306,33.1746,33.306,11542.0
2016-04-29 12:25:00,38.04,38.08,37.95,37.95,12726.0,33.306,33.341,33.2272,33.2272,12726.0
2016-04-29 12:30:00,37.95,38.15,37.94,38.12,9802.0,33.2272,33.4023,33.2184,33.376,9802.0
2016-04-29 12:35:00,38.13,38.23,38.09,38.1,10315.0,33.3848,33.4723,33.3497,33.3585,10315.0
2016-04-29 12:40:00,38.12,38.16,38.08,38.16,5208.0,33.376,33.411,33.341,33.411,5208.0
2016-04-29 12:45:00,38.15,38.16,38.01,38.04,20280.0,33.4023,33.411,33.2797,33.306,20280.0
2016-04-29 12:50:00,38.05,38.09,37.98,38.08,15170.0,33.3147,33.3497,33.2534,33.341,15170.0
2016-04-29 12:55:00,38.08,38.08,37.87,37.98,13340.0,33.341,33.341,33.1571,33.2534,13340.0
2016-04-29 13:00:00,38.01,38.01,37.84,37.9,15528.0,33.2797,33.2797,33.1309,33.1834,15528.0
2016-04-29 13:05:00,37.88,37.91,37.82,37.85,18821.0,33.1659,33.1921,33.1133,33.1396,18821.0
2016-04-29 13:10:00,37.83,37.96,37.76,37.93,21559.0,33.1221,33.2359,33.0608,33.2097,21559.0
2016-04-29 13:15:00,37.94,37.95,37.9,37.92,16628.0,33.2184,33.2272,33.1834,33.2009,16628.0
2016-04-29 13:20:00,37.93,37.93,37.68,37.77,25772.0,33.2097,33.2097,32.9908,33.0696,25772.0
2016-04-29 13:25:00,37.81,37.86,37.78,37.86,20481.0,33.1046,33.1484,33.0783,33.1484,20481.0
2016-04-29 13:30:00,37.86,37.93,37.86,37.93,27798.0,33.1484,33.2097,33.1484,33.2097,27798.0
2016-04-29 13:35:00,37.94,38.04,37.93,38.01,13559.0,33.2184,33.306,33.2097,33.2797,13559.0
2016-04-29 13:40:00,38.02,38.07,37.96,37.96,14393.0,33.2885,33.3322,33.2359,33.2359,14393.0
2016-04-29 13:45:00,37.94,38.03,37.91,38.02,9352.0,33.2184,33.2972,33.1921,33.2885,9352.0
2016-04-29 13:50:00,38.03,38.17,38.02,38.09,18593.0,33.2972,33.4198,33.2885,33.3497,18593.0
2016-04-29 13:55:00,38.09,38.18,38.08,38.18,10480.0,33.3497,33.4285,33.341,33.4285,10480.0
2016-04-29 14:00:00,38.18,38.22,38.16,38.21,17851.0,33.4285,33.4636,33.411,33.4548,17851.0
2016-04-29 14:05:00,38.24,38.26,38.2,38.2,12675.0,33.4811,33.4986,33.4461,33.4461,12675.0
2016-04-29 14:10:00,38.19,38.28,38.19,38.2,14432.0,33.4373,33.5161,33.4373,33.4461,14432.0
2016-04-29 14:15:00,38.22,38.38,38.21,38.3,59111.0,33.4636,33.6037,33.4548,33.5336,59111.0
2016-04-29 14:20:00,38.3,38.37,38.24,38.3,31681.0,33.5336,33.5949,33.4811,33.5336,31681.0
2016-04-29 14:25:00,38.32,38.38,38.29,38.34,23292.0,33.5511,33.6037,33.5249,33.5686,23292.0
2016-04-29 14:30:00,38.32,38.33,38.22,38.22,18403.0,33.5511,33.5599,33.4636,33.4636,18403.0
2016-04-29 14:35:00,38.2,38.31,38.19,38.31,13572.0,33.4461,33.5424,33.4373,33.5424,13572.0
2016-04-29 14:40:00,38.31,38.32,38.14,38.2,26987.0,33.5424,33.5511,33.3935,33.4461,26987.0
2016-04-29 14:45:00,38.22,38.29,38.22,38.27,9554.0,33.4636,33.5249,33.4636,33.5073,9554.0
2016-04-29 14:50:00,38.29,38.29,38.1,38.23,22680.0,33.5249,33.5249,33.3585,33.4723,22680.0
2016-04-29 14:55:00,38.22,38.29,38.19,38.29,28933.0,33.4636,33.5249,33.4373,33.5249,28933.0
2016-04-29 15:00:00,38.29,38.34,38.26,38.34,62254.0,33.5249,33.5686,33.4986,33.5686,62254.0
2016-04-29 15:05:00,38.34,38.44,38.34,38.35,47213.0,33.5686,33.6562,33.5686,33.5774,47213.0
2016-04-29 15:10:00,38.33,38.44,38.33,38.44,48388.0,33.5599,33.6562,33.5599,33.6562,48388.0
2016-04-29 15:15:00,38.44,38.49,38.36,38.49,28619.0,33.6562,33.7,33.5861,33.7,28619.0
2016-04-29 15:20:00,38.48,38.49,38.38,38.42,53186.0,33.6912,33.7,33.6037,33.6387,53186.0
2016-04-29 15:25:00,38.42,38.45,38.37,38.43,32391.0,33.6387,33.6649,33.5949,33.6474,32391.0
2016-04-29 15:30:00,38.44,38.46,38.37,38.37,26699.0,33.6562,33.6737,33.5949,33.5949,26699.0
2016-04-29 15:35:00,38.36,38.36,38.15,38.17,37417.0,33.5861,33.5861,33.4023,33.4198,37417.0
2016-04-29 15:40:00,38.17,38.36,38.17,38.36,34219.0,33.4198,33.5861,33.4198,33.5861,34219.0
2016-04-29 15:45:00,38.37,38.41,38.34,38.34,48251.0,33.5949,33.6299,33.5686,33.5686,48251.0
2016-04-29 15:50:00,38.35,38.46,38.3,38.45,96056.0,33.5774,33.6737,33.5336,33.6649,96056.0
2016-04-29 15:55:00,38.46,38.56,38.41,38.53,686835.0,33.6737,33.7613,33.6299,33.735,686835.0
2016-05-02 09:30:00,38.96,38.96,38.59,38.59,260840.0,34.1115,34.1115,33.7875,33.7875,260840.0
2016-05-02 09:35:00,38.57,38.59,38.08,38.3,123023.0,33.77,33.7875,33.341,33.5336,123023.0
2016-05-02 09:40:00,38.3,38.3,38.07,38.14,49063.0,33.5336,33.5336,33.3322,33.3935,49063.0
2016-05-02 09:45:00,38.14,38.49,38.03,38.32,96601.0,33.3935,33.7,33.2972,33.5511,96601.0
2016-05-02 09:50:00,38.33,38.51,38.33,38.5,76154.0,33.5599,33.7175,33.5599,33.7087,76154.0
2016-05-02 09:55:00,38.48,38.58,38.35,38.37,76779.0,33.6912,33.7788,33.5774,33.5949,76779.0
2016-05-02 10:00:00,38.38,38.51,38.22,38.38,76692.0,33.6037,33.7175,33.4636,33.6037,76692.0
2016-05-02 10:05:00,38.4,38.41,38.09,38.13,79556.0,33.6212,33.6299,33.3497,33.3848,79556.0
2016-05-02 10:10:00,38.14,38.32,38.11,38.22,48589.0,33.3935,33.5511,33.3673,33.4636,48589.0
2016-05-02 10:15:00,38.22,38.28,37.94,38.0,132686.0,33.4636,33.5161,33.2184,33.2709,132686.0
2016-05-02 10:20:00,37.99,38.14,37.93,38.09,106917.0,33.2622,33.3935,33.2097,33.3497,106917.0
2016-05-02 10:25:00,38.09,38.37,37.97,38.34,76991.0,33.3497,33.5949,33.2447,33.5686,76991.0
2016-05-02 10:30:00,38.32,38.37,38.09,38.1,37140.0,33.5511,33.5949,33.3497,33.3585,37140.0
2016-05-02 10:35:00,38.11,38.3,38.1,38.3,42888.0,33.3673,33.5336,33.3585,33.5336,42888.0
2016-05-02 10:40:00,38.3,38.4,38.26,38.36,46891.0,33.5336,33.6212,33.4986,33.5861,46891.0
2016-05-02 10:45:00,38.34,38.34,38.09,38.09,51580.0,33.5686,33.5686,33.3497,33.3497,51580.0
2016-05-02 10:50:00,38.09,38.2,38.04,38.15,30601.0,33.3497,33.4461,33.306,33.4023,30601.0
2016-05-02 10:55:00,38.13,38.48,38.13,38.39,44374.0,33.3848,33.6912,33.3848,33.6124,44374.0
2016-05-02 11:00:00,38.39,38.59,38.39,38.56,45694.0,33.6124,33.7875,33.6124,33.7613,45694.0
2016-05-02 11:05:00,38.57,38.59,38.49,38.53,31638.0,33.77,33.7875,33.7,33.735,31638.0
2016-05-02 11:10:00,38.53,38.54,38.42,38.48,50874.0,33.735,33.7437,33.6387,33.6912,50874.0
2016-05-02 11:15:00,38.49,38.5,38.41,38.46,36436.0,33.7,33.7087,33.6299,33.6737,36436.0
2016-05-02 11:20:00,38.46,38.6,38.44,38.59,76928.0,33.6737,33.7963,33.6562,33.7875,76928.0
2016-05-02 11:25:00,38.59,38.67,38.56,38.6,39420.0,33.7875,33.8576,33.7613,33.7963,39420.0
2016-05-02 11:30:00,38.59,38.71,38.57,38.69,44846.0,33.7875,33.8926,33.77,33.8751,44846.0
2016-05-02 11:35:00,38.7,38.7,38.54,38.67,36467.0,33.8838,33.8838,33.7437,33.8576,36467.0
2016-05-02 11:40:00,38.64,38.83,38.64,38.76,54780.0,33.8313,33.9977,33.8313,33.9364,54780.0
2016-05-02 11:45:00,38.76,38.76,38.64,38.72,24115.0,33.9364,33.9364,33.8313,33.9013,24115.0
2016-05-02 11:50:00,38.72,38.75,38.65,38.65,33040.0,33.9013,33.9276,33.8401,33.8401,33040.0
2016-05-02 11:55:00,38.64,38.65,38.47,38.61,39603.0,33.8313,33.8401,33.6825,33.805,39603.0
2016-05-02 12:00:00,38.6,38.61,38.43,38.5,18920.0,33.7963,33.805,33.6474,33.7087,18920.0
2016-05-02 12:05:00,38.51,38.51,38.4,38.45,7943.0,33.7175,33.7175,33.6212,33.6649,7943.0
2016-05-02 12:10:00,38.49,38.51,38.44,38.5,11436.0,33.7,33.7175,33.6562,33.7087,11436.0
2016-05-02 12:15:00,38.49,38.49,38.34,38.38,10604.0,33.7,33.7,33.5686,33.6037,10604.0
2016-05-02 12:20:00,38.38,38.43,38.23,38.23,16343.0,33.6037,33.6474,33.4723,33.4723,16343.0
2016-05-02 12:25:00,38.25,38.27,38.14,38.14,10715.0,33.4898,33.5073,33.3935,33.3935,10715.0
2016-05-02 12:30:00,38.13,38.26,38.11,38.24,19787.0,33.3848,33.4986,33.3673,33.4811,19787.0
2016-05-02 12:35:00,38.24,38.52,38.21,38.41,20154.0,33.4811,33.7262,33.4548,33.6299,20154.0
2016-05-02 12:40:00,38.41,38.48,38.35,38.37,31105.0,33.6299,33.6912,33.5774,33.5949,31105.0
2016-05-02 12:45:00,38.36,38.38,38.33,38.35,5204.0,33.5861,33.6037,33.5599,33.5774,5204.0
2016-05-02 12:50:00,38.34,38.55,38.33,38.52,18936.0,33.5686,33.7525,33.5599,33.7262,18936.0
2016-05-02 12:55:00,38.5,38.5,38.43,38.46,10499.0,33.7087,33.7087,33.6474,33.6737,10499.0
2016-05-02 13:00:00,38.47,38.51,38.43,38.48,9001.0,33.6825,33.7175,33.6474,33.6912,9001.0
2016-05-02 13:05:00,38.5,38.5,38.35,38.37,6851.0,33.7087,33.7087,33.5774,33.5949,6851.0
2016-05-02 13:10:00,38.36,38.44,38.27,38.32,12526.0,33.5861,33.6562,33.5073,33.5511,12526.0
2016-05-02 13:15:00,38.28,38.36,38.27,38.36,4200.0,33.5161,33.5861,33.5073,33.5861,4200.0
2016-05-02 13:20:00,38.35,38.36,38.25,38.33,7756.0,33.5774,33.5861,33.4898,33.5599,7756.0
2016-05-02 13:25:00,38.32,38.44,38.3,38.4,8798.0,33.5511,33.6562,33.5336,33.6212,8798.0
2016-05-02 13:30:00,38.42,38.42,38.25,38.26,7053.0,33.6387,33.6387,33.4898,33.4986,7053.0
2016-05-02 13:35:00,38.26,38.26,38.19,38.22,5879.0,33.4986,33.4986,33.4373,33.4636,5879.0
2016-05-02 13:40:00,38.22,38.22,38.16,38.19,5996.0,33.4636,33.4636,33.411,33.4373,5996.0
2016-05-02 13:45:00,38.19,38.28,38.18,38.27,2900.0,33.4373,33.5161,33.4285,33.5073,2900.0
2016-05-02 13:50:00,38.25,38.25,38.17,38.2,5600.0,33.4898,33.4898,33.4198,33.4461,5600.0
2016-05-02 13:55:00,38.18,38.18,37.92,37.93,30929.0,33.4285,33.4285,33.2009,33.2097,30929.0
2016-05-02 14:00:00,37.93,37.93,37.81,37.85,24215.0,33.2097,33.2097,33.1046,33.1396,24215.0
2016-05-02 14:05:00,37.87,37.91,37.75,37.76,18591.0,33.1571,33.1921,33.0521,33.0608,18591.0
2016-05-02 14:10:00,37.76,37.83,37.62,37.64,32984.0,33.0608,33.1221,32.9382,32.9557,32984.0
2016-05-02 14:15:00,37.65,37.79,37.6,37.76,33377.0,32.9645,33.0871,32.9207,33.0608,33377.0
2016-05-02 14:20:00,37.75,37.85,37.7,37.7,20909.0,33.0521,33.1396,33.0083,33.0083,20909.0
2016-05-02 14:25:00,37.69,37.72,37.61,37.65,22327.0,32.9995,33.0258,32.9295,32.9645,22327.0
2016-05-02 14:30:00,37.64,37.71,37.62,37.7,11964.0,32.9557,33.017,32.9382,33.0083,11964.0
2016-05-02 14:35:00,37.69,37.8,37.64,37.79,23148.0,32.9995,33.0958,32.9557,33.0871,23148.0
2016-05-02 14:40:00,37.79,37.89,37.72,37.73,31023.0,33.0871,33.1746,33.0258,33.0345,31023.0
2016-05-02 14:45:00,37.74,37.76,37.67,37.7,11984.0,33.0433,33.0608,32.982,33.0083,11984.0
2016-05-02 14:50:00,37.71,37.71,37.53,37.54,18614.0,33.017,33.017,32.8594,32.8682,18614.0
2016-05-02 14:55:00,37.55,37.69,37.55,37.69,23269.0,32.8769,32.9995,32.8769,32.9995,23269.0
2016-05-02 15:00:00,37.68,37.68,37.54,37.57,21999.0,32.9908,32.9908,32.8682,32.8945,21999.0
2016-05-02 15:05:00,37.57,37.62,37.54,37.54,14604.0,32.8945,32.9382,32.8682,32.8682,14604.0
2016-05-02 15:10:00,37.54,37.71,37.54,37.67,18392.0,32.8682,33.017,32.8682,32.982,18392.0
2016-05-02 15:15:00,37.68,37.68,37.6,37.63,11511.0,32.9908,32.9908,32.9207,32.947,11511.0
2016-05-02 15:20:00,37.65,37.77,37.62,37.68,23149.0,32.9645,33.0696,32.9382,32.9908,23149.0
2016-05-02 15:25:00,37.68,37.69,37.61,37.61,8900.0,32.9908,32.9995,32.9295,32.9295,8900.0
2016-05-02 15:30:00,37.62,37.69,37.61,37.69,12119.0,32.9382,32.9995,32.9295,32.9995,12119.0
2016-05-02 15:35:00,37.69,37.86,37.69,37.79,27213.0,32.9995,33.1484,32.9995,33.0871,27213.0
2016-05-02 15:40:00,37.79,37.87,37.78,37.86,33801.0,33.0871,33.1571,33.0783,33.1484,33801.0
2016-05-02 15:45:00,37.85,37.9,37.83,37.9,17956.0,33.1396,33.1834,33.1221,33.1834,17956.0
2016-05-02 15:50:00,37.9,37.9,37.84,37.89,18529.0,33.1834,33.1834,33.1309,33.1746,18529.0
2016-05-02 15:55:00,37.9,37.94,37.79,37.93,128396.0,33.1834,33.2184,33.0871,33.2097,128396.0
2016-05-03 09:30:00,38.18,38.26,37.54,37.63,188123.0,33.4285,33.4986,32.8682,32.947,188123.0
2016-05-03 09:35:00,37.6,37.76,37.46,37.68,64159.0,32.9207,33.0608,32.7981,32.9908,64159.0
2016-05-03 09:40:00,37.64,37.95,37.6,37.83,40018.0,32.9557,33.2272,32.9207,33.1221,40018.0
2016-05-03 09:45:00,37.85,38.09,37.8,37.98,39887.0,33.1396,33.3497,33.0958,33.2534,39887.0
2016-05-03 09:50:00,37.99,38.0,37.68,37.79,58244.0,33.2622,33.2709,32.9908,33.0871,58244.0
2016-05-03 09:55:00,37.8,37.8,37.54,37.54,61033.0,33.0958,33.0958,32.8682,32.8682,61033.0
2016-05-03 10:00:00,37.53,37.72,37.52,37.68,38177.0,32.8594,33.0258,32.8507,32.9908,38177.0
2016-05-03 10:05:00,37.67,37.68,37.35,37.35,35318.0,32.982,32.9908,32.7018,32.7018,35318.0
2016-05-03 10:10:00,37.34,37.37,37.06,37.06,56813.0,32.6931,32.7193,32.4479,32.4479,56813.0
2016-05-03 10:15:00,37.07,37.17,37.0,37.17,50486.0,32.4567,32.5442,32.3954,32.5442,50486.0
2016-05-03 10:20:00,37.14,37.27,37.03,37.04,46434.0,32.518,32.6318,32.4217,32.4304,46434.0
2016-05-03 10:25:00,37.03,37.03,36.84,36.88,58517.0,32.4217,32.4217,32.2553,32.2903,58517.0
2016-05-03 10:30:00,36.89,36.89,36.75,36.75,38548.0,32.2991,32.2991,32.1765,32.1765,38548.0
2016-05-03 10:35:00,36.74,36.85,36.62,36.68,72608.0,32.1677,32.2641,32.0627,32.1152,72608.0
2016-05-03 10:40:00,36.66,36.85,36.62,36.76,69849.0,32.0977,32.2641,32.0627,32.1853,69849.0
2016-05-03 10:45:00,36.76,36.96,36.76,36.92,24784.0,32.1853,32.3604,32.1853,32.3253,24784.0
2016-05-03 10:50:00,36.93,37.08,36.92,36.95,56403.0,32.3341,32.4654,32.3253,32.3516,56403.0
2016-05-03 10:55:00,36.95,36.96,36.77,36.78,85094.0,32.3516,32.3604,32.194,32.2028,85094.0
2016-05-03 11:00:00,36.77,36.81,36.65,36.71,65011.0,32.194,32.229,32.0889,32.1415,65011.0
2016-05-03 11:05:00,36.7,36.71,36.6,36.71,49164.0,32.1327,32.1415,32.0452,32.1415,49164.0
2016-05-03 11:10:00,36.7,36.78,36.63,36.74,27120.0,32.1327,32.2028,32.0714,32.1677,27120.0
2016-05-03 11:15:00,36.74,36.76,36.65,36.73,19926.0,32.1677,32.1853,32.0889,32.159,19926.0
2016-05-03 11:20:00,36.71,36.71,36.61,36.64,63386.0,32.1415,32.1415,32.0539,32.0802,63386.0
2016-05-03 11:25:00,36.63,36.82,36.58,36.81,58509.0,32.0714,32.2378,32.0277,32.229,58509.0
2016-05-03 11:30:00,36.81,36.88,36.77,36.86,44185.0,32.229,32.2903,32.194,32.2728,44185.0
2016-05-03 11:35:00,36.89,37.04,36.86,36.98,34735.0,32.2991,32.4304,32.2728,32.3779,34735.0
2016-05-03 11:40:00,36.97,37.01,36.92,36.96,16270.0,32.3691,32.4041,32.3253,32.3604,16270.0
2016-05-03 11:45:00,36.95,37.02,36.9,36.96,26141.0,32.3516,32.4129,32.3078,32.3604,26141.0
2016-05-03 11:50:00,36.96,37.01,36.88,36.9,14646.0,32.3604,32.4041,32.2903,32.3078,14646.0
2016-05-03 11:55:00,36.9,36.9,36.76,36.77,17657.0,32.3078,32.3078,32.1853,32.194,17657.0
2016-05-03 12:00:00,36.77,36.8,36.71,36.71,19130.0,32.194,32.2203,32.1415,32.1415,19130.0
2016-05-03 12:05:00,36.7,36.74,36.66,36.74,9611.0,32.1327,32.1677,32.0977,32.1677,9611.0
2016-05-03 12:10:00,36.73,36.8,36.69,36.74,16223.0,32.159,32.2203,32.124,32.1677,16223.0
2016-05-03 12:15:00,36.74,36.74,36.67,36.68,6995.0,32.1677,32.1677,32.1065,32.1152,6995.0
2016-05-03 12:20:00,36.68,36.75,36.68,36.69,14003.0,32.1152,32.1765,32.1152,32.124,14003.0
2016-05-03 12:25:00,36.69,36.69,36.65,36.66,10156.0,32.124,32.124,32.0889,32.0977,10156.0
2016-05-03 12:30:00,36.65,36.76,36.65,36.69,14340.0,32.0889,32.1853,32.0889,32.124,14340.0
2016-05-03 12:35:00,36.69,36.75,36.65,36.74,18643.0,32.124,32.1765,32.0889,32.1677,18643.0
2016-05-03 12:40:00,36.73,36.73,36.63,36.66,27305.0,32.159,32.159,32.0714,32.0977,27305.0
2016-05-03 12:45:00,36.63,36.68,36.63,36.67,4500.0,32.0714,32.1152,32.0714,32.1065,4500.0
2016-05-03 12:50:00,36.67,36.67,36.6,36.65,14562.0,32.1065,32.1065,32.0452,32.0889,14562.0
2016-05-03 12:55:00,36.65,36.66,36.61,36.66,6946.0,32.0889,32.0977,32.0539,32.0977,6946.0
2016-05-03 13:00:00,36.66,36.68,36.61,36.64,9400.0,32.0977,32.1152,32.0539,32.0802,9400.0
2016-05-03 13:05:00,36.64,36.88,36.64,36.83,27991.0,32.0802,32.2903,32.0802,32.2465,27991.0
2016-05-03 13:10:00,36.83,37.1,36.81,37.0,36312.0,32.2465,32.4829,32.229,32.3954,36312.0
2016-05-03 13:15:00,37.0,37.17,36.98,37.17,16363.0,32.3954,32.5442,32.3779,32.5442,16363.0
2016-05-03 13:20:00,37.17,37.24,37.07,37.07,26962.0,32.5442,32.6055,32.4567,32.4567,26962.0
2016-05-03 13:25:00,37.09,37.28,37.09,37.26,33163.0,32.4742,32.6405,32.4742,32.623,33163.0
2016-05-03 13:30:00,37.25,37.25,37.15,37.17,10310.0,32.6143,32.6143,32.5267,32.5442,10310.0
2016-05-03 13:35:00,37.17,37.22,37.12,37.2,32341.0,32.5442,32.588,32.5005,32.5705,32341.0
2016-05-03 13:40:00,37.19,37.22,37.17,37.21,13550.0,32.5617,32.588,32.5442,32.5793,13550.0
2016-05-03 13:45:00,37.2,37.22,37.07,37.07,19554.0,32.5705,32.588,32.4567,32.4567,19554.0
2016-05-03 13:50:00,37.06,37.06,36.93,36.93,17755.0,32.4479,32.4479,32.3341,32.3341,17755.0
2016-05-03 13:55:00,36.92,36.97,36.9,36.94,17373.0,32.3253,32.3691,32.3078,32.3429,17373.0
2016-05-03 14:00:00,36.94,37.04,36.88,36.94,26761.0,32.3429,32.4304,32.2903,32.3429,26761.0
2016-05-03 14:05:00,36.95,37.08,36.95,37.06,17225.0,32.3516,32.4654,32.3516,32.4479,17225.0
2016-05-03 14:10:00,37.1,37.13,36.95,36.95,13349.0,32.4829,32.5092,32.3516,32.3516,13349.0
2016-05-03 14:15:00,36.95,37.0,36.88,36.88,11236.0,32.3516,32.3954,32.2903,32.2903,11236.0
2016-05-03 14:20:00,36.86,36.91,36.8,36.91,29662.0,32.2728,32.3166,32.2203,32.3166,29662.0
2016-05-03 14:25:00,36.92,36.92,36.75,36.79,16098.0,32.3253,32.3253,32.1765,32.2115,16098.0
2016-05-03 14:30:00,36.79,36.9,36.78,36.8,10383.0,32.2115,32.3078,32.2028,32.2203,10383.0
2016-05-03 14:35:00,36.8,36.85,36.72,36.75,18836.0,32.2203,32.2641,32.1502,32.1765,18836.0
2016-05-03 14:40:00,36.73,36.75,36.71,36.72,9278.0,32.159,32.1765,32.1415,32.1502,9278.0
2016-05-03 14:45:00,36.71,36.75,36.69,36.74,11123.0,32.1415,32.1765,32.124,32.1677,11123.0
2016-05-03 14:50:00,36.74,36.83,36.73,36.74,12668.0,32.1677,32.2465,32.159,32.1677,12668.0
2016-05-03 14:55:00,36.74,36.77,36.71,36.73,12005.0,32.1677,32.194,32.1415,32.159,12005.0
2016-05-03 15:00:00,36.73,36.75,36.69,36.72,12919.0,32.159,32.1765,32.124,32.1502,12919.0
2016-05-03 15:05:00,36.72,36.9,36.72,36.87,19480.0,32.1502,32.3078,32.1502,32.2816,19480.0
2016-05-03 15:10:00,36.86,36.86,36.78,36.82,22281.0,32.2728,32.2728,32.2028,32.2378,22281.0
2016-05-03 15:15:00,36.82,36.83,36.75,36.77,10722.0,32.2378,32.2465,32.1765,32.194,10722.0
2016-05-03 15:20:00,36.77,36.81,36.74,36.81,10446.0,32.194,32.229,32.1677,32.229,10446.0
2016-05-03 15:25:00,36.8,36.86,36.75,36.82,8793.0,32.2203,32.2728,32.1765,32.2378,8793.0
2016-05-03 15:30:00,36.83,36.85,36.69,36.7,29857.0,32.2465,32.2641,32.124,32.1327,29857.0
2016-05-03 15:35:00,36.7,36.78,36.69,36.71,22934.0,32.1327,32.2028,32.124,32.1415,22934.0
2016-05-03 15:40:00,36.72,36.77,36.7,36.71,18695.0,32.1502,32.194,32.1327,32.1415,18695.0
2016-05-03 15:45:00,36.71,36.78,36.7,36.77,13367.0,32.1415,32.2028,32.1327,32.194,13367.0
2016-05-03 15:50:00,36.77,36.91,36.77,36.87,41233.0,32.194,32.3166,32.194,32.2816,41233.0
2016-05-03 15:55:00,36.87,36.9,36.77,36.79,225939.0,32.2816,32.3078,32.194,32.2115,225939.0
2016-05-04 09:30:00,36.07,36.4,36.0,36.38,195035.0,31.5811,31.8701,31.5198,31.8526,195035.0
2016-05-04 09:35:00,36.38,36.72,36.33,36.61,62497.0,31.8526,32.1502,31.8088,32.0539,62497.0
2016-05-04 09:40:00,36.61,36.96,36.49,36.8,57924.0,32.0539,32.3604,31.9489,32.2203,57924.0
2016-05-04 09:45:00,36.83,36.83,36.52,36.56,79488.0,32.2465,32.2465,31.9751,32.0102,79488.0
2016-05-04 09:50:00,36.57,36.6,36.48,36.51,28747.0,32.0189,32.0452,31.9401,31.9664,28747.0
2016-05-04 09:55:00,36.5,36.5,36.38,36.39,9814.0,31.9576,31.9576,31.8526,31.8613,9814.0
2016-05-04 10:00:00,36.36,36.39,35.97,36.0,52628.0,31.835,31.8613,31.4936,31.5198,52628.0
2016-05-04 10:05:00,35.97,36.17,35.82,35.98,50473.0,31.4936,31.6687,31.3622,31.5023,50473.0
2016-05-04 10:10:00,35.93,35.93,35.6,35.63,82351.0,31.4586,31.4586,31.1696,31.1959,82351.0
2016-05-04 10:15:00,35.63,35.83,35.55,35.76,52399.0,31.1959,31.371,31.1258,31.3097,52399.0
2016-05-04 10:20:00,35.75,35.87,35.73,35.84,13037.0,31.301,31.406,31.2834,31.3798,13037.0
2016-05-04 10:25:00,35.85,36.05,35.85,36.02,38816.0,31.3885,31.5636,31.3885,31.5374,38816.0
2016-05-04 10:30:00,35.98,35.99,35.73,35.75,32658.0,31.5023,31.5111,31.2834,31.301,32658.0
2016-05-04 10:35:00,35.75,35.8,35.72,35.73,41801.0,31.301,31.3447,31.2747,31.2834,41801.0
2016-05-04 10:40:00,35.74,35.84,35.67,35.68,18345.0,31.2922,31.3798,31.2309,31.2397,18345.0
2016-05-04 10:45:00,35.67,35.74,35.56,35.56,30797.0,31.2309,31.2922,31.1346,31.1346,30797.0
2016-05-04 10:50:00,35.55,35.57,35.41,35.47,77874.0,31.1258,31.1434,31.0033,31.0558,77874.0
2016-05-04 10:55:00,35.47,35.67,35.38,35.67,49958.0,31.0558,31.2309,30.977,31.2309,49958.0
2016-05-04 11:00:00,35.67,35.71,35.49,35.5,29984.0,31.2309,31.2659,31.0733,31.0821,29984.0
2016-05-04 11:05:00,35.48,35.54,35.43,35.44,22676.0,31.0646,31.1171,31.0208,31.0295,22676.0
2016-05-04 11:10:00,35.43,35.47,35.32,35.33,58667.0,31.0208,31.0558,30.9245,30.9332,58667.0
2016-05-04 11:15:00,35.3,35.32,35.1,35.14,58023.0,30.907,30.9245,30.7318,30.7669,58023.0
2016-05-04 11:20:00,35.14,35.19,35.01,35.06,29981.0,30.7669,30.8106,30.653,30.6968,29981.0
2016-05-04 11:25:00,35.07,35.19,35.07,35.15,24521.0,30.7056,30.8106,30.7056,30.7756,24521.0
2016-05-04 11:30:00,35.15,35.17,35.06,35.1,21179.0,30.7756,30.7931,30.6968,30.7318,21179.0
2016-05-04 11:35:00,35.08,35.18,35.05,35.13,41292.0,30.7143,30.8019,30.6881,30.7581,41292.0
2016-05-04 11:40:00,35.12,35.21,35.08,35.1,24074.0,30.7494,30.8282,30.7143,30.7318,24074.0
2016-05-04 11:45:00,35.1,35.2,35.06,35.18,28679.0,30.7318,30.8194,30.6968,30.8019,28679.0
2016-05-04 11:50:00,35.17,35.17,35.1,35.1,15119.0,30.7931,30.7931,30.7318,30.7318,15119.0
2016-05-04 11:55:00,35.1,35.3,35.1,35.21,21667.0,30.7318,30.907,30.7318,30.8282,21667.0
2016-05-04 12:00:00,35.21,35.37,35.2,35.3,26182.0,30.8282,30.9682,30.8194,30.907,26182.0
2016-05-04 12:05:00,35.31,35.42,35.31,35.36,32499.0,30.9157,31.012,30.9157,30.9595,32499.0
2016-05-04 12:10:00,35.34,35.42,35.34,35.39,12455.0,30.942,31.012,30.942,30.9858,12455.0
2016-05-04 12:15:00,35.38,35.53,35.35,35.45,20140.0,30.977,31.1083,30.9507,31.0383,20140.0
2016-05-04 12:20:00,35.44,35.47,35.36,35.36,14071.0,31.0295,31.0558,30.9595,30.9595,14071.0
2016-05-04 12:25:00,35.36,35.4,35.36,35.36,13928.0,30.9595,30.9945,30.9595,30.9595,13928.0
2016-05-04 12:30:00,35.35,35.36,35.21,35.26,20895.0,30.9507,30.9595,30.8282,30.8719,20895.0
2016-05-04 12:35:00,35.26,35.28,35.24,35.26,14097.0,30.8719,30.8894,30.8544,30.8719,14097.0
2016-05-04 12:40:00,35.27,35.29,35.19,35.19,11967.0,30.8807,30.8982,30.8106,30.8106,11967.0
2016-05-04 12:45:00,35.19,35.34,35.18,35.27,11939.0,30.8106,30.942,30.8019,30.8807,11939.0
2016-05-04 12:50:00,35.26,35.27,35.15,35.18,14993.0,30.8719,30.8807,30.7756,30.8019,14993.0
2016-05-04 12:55:00,35.18,35.22,35.08,35.08,15906.0,30.8019,30.8369,30.7143,30.7143,15906.0
2016-05-04 13:00:00,35.08,35.08,34.97,34.97,15493.0,30.7143,30.7143,30.618,30.618,15493.0
2016-05-04 13:05:00,34.96,34.96,34.78,34.82,56999.0,30.6093,30.6093,30.4517,30.4867,56999.0
2016-05-04 13:10:00,34.83,34.83,34.71,34.81,28817.0,30.4954,30.4954,30.3904,30.4779,28817.0
2016-05-04 13:15:00,34.81,34.83,34.76,34.78,24695.0,30.4779,30.4954,30.4342,30.4517,24695.0
2016-05-04 13:20:00,34.78,34.86,34.74,34.74,27786.0,30.4517,30.5217,30.4166,30.4166,27786.0
2016-05-04 13:25:00,34.74,34.76,34.7,34.71,14935.0,30.4166,30.4342,30.3816,30.3904,14935.0
2016-05-04 13:30:00,34.72,34.72,34.61,34.65,18841.0,30.3991,30.3991,30.3028,30.3378,18841.0
2016-05-04 13:35:00,34.68,34.81,34.67,34.76,21671.0,30.3641,30.4779,30.3554,30.4342,21671.0
2016-05-04 13:40:00,34.74,34.76,34.65,34.7,17280.0,30.4166,30.4342,30.3378,30.3816,17280.0
2016-05-04 13:45:00,34.69,34.7,34.62,34.62,18024.0,30.3729,30.3816,30.3116,30.3116,18024.0
2016-05-04 13:50:00,34.62,34.81,34.62,34.8,20025.0,30.3116,30.4779,30.3116,30.4692,20025.0
2016-05-04 13:55:00,34.81,34.81,34.65,34.67,16696.0,30.4779,30.4779,30.3378,30.3554,16696.0
2016-05-04 14:00:00,34.64,34.68,34.63,34.66,16804.0,30.3291,30.3641,30.3203,30.3466,16804.0
2016-05-04 14:05:00,34.65,34.67,34.56,34.56,21037.0,30.3378,30.3554,30.259,30.259,21037.0
2016-05-04 14:10:00,34.56,34.56,34.47,34.48,22978.0,30.259,30.259,30.1802,30.189,22978.0
2016-05-04 14:15:00,34.46,34.54,34.45,34.51,17311.0,30.1715,30.2415,30.1627,30.2153,17311.0
2016-05-04 14:20:00,34.5,34.54,34.46,34.54,29211.0,30.2065,30.2415,30.1715,30.2415,29211.0
2016-05-04 14:25:00,34.52,34.58,34.44,34.58,21630.0,30.224,30.2766,30.154,30.2766,21630.0
2016-05-04 14:30:00,34.57,34.62,34.45,34.62,28691.0,30.2678,30.3116,30.1627,30.3116,28691.0
2016-05-04 14:35:00,34.63,34.74,34.62,34.62,24266.0,30.3203,30.4166,30.3116,30.3116,24266.0
2016-05-04 14:40:00,34.61,34.83,34.61,34.8,22816.0,30.3028,30.4954,30.3028,30.4692,22816.0
2016-05-04 14:45:00,34.79,34.79,34.63,34.7,16638.0,30.4604,30.4604,30.3203,30.3816,16638.0
2016-05-04 14:50:00,34.69,34.71,34.66,34.7,19953.0,30.3729,30.3904,30.3466,30.3816,19953.0
2016-05-04 14:55:00,34.7,34.86,34.7,34.86,14834.0,30.3816,30.5217,30.3816,30.5217,14834.0
2016-05-04 15:00:00,34.88,34.98,34.82,34.94,40922.0,30.5392,30.6268,30.4867,30.5918,40922.0
2016-05-04 15:05:00,34.93,34.93,34.84,34.87,17374.0,30.583,30.583,30.5042,30.5305,17374.0
2016-05-04 15:10:00,34.87,34.92,34.83,34.86,30497.0,30.5305,30.5742,30.4954,30.5217,30497.0
2016-05-04 15:15:00,34.86,34.95,34.85,34.94,20645.0,30.5217,30.6005,30.513,30.5918,20645.0
2016-05-04 15:20:00,34.95,35.02,34.93,34.93,34031.0,30.6005,30.6618,30.583,30.583,34031.0
2016-05-04 15:25:00,34.93,34.98,34.88,34.89,30015.0,30.583,30.6268,30.5392,30.548,30015.0
2016-05-04 15:30:00,34.9,34.9,34.83,34.87,11177.0,30.5567,30.5567,30.4954,30.5305,11177.0
2016-05-04 15:35:00,34.87,34.96,34.81,34.93,41372.0,30.5305,30.6093,30.4779,30.583,41372.0
2016-05-04 15:40:00,34.92,34.97,34.9,34.9,38007.0,30.5742,30.618,30.5567,30.5567,38007.0
2016-05-04 15:45:00,34.9,34.91,34.86,34.86,25298.0,30.5567,30.5655,30.5217,30.5217,25298.0
2016-05-04 15:50:00,34.87,34.93,34.72,34.72,48023.0,30.5305,30.583,30.3991,30.3991,48023.0
2016-05-04 15:55:00,34.73,34.75,34.56,34.63,386336.0,30.4079,30.4254,30.259,30.3203,386336.0
2016-05-05 09:30:00,35.18,35.64,35.15,35.58,181016.0,30.8019,31.2046,30.7756,31.1521,181016.0
2016-05-05 09:35:00,35.58,35.84,35.48,35.76,124904.0,31.1521,31.3798,31.0646,31.3097,124904.0
2016-05-05 09:40:00,35.76,35.97,35.72,35.78,39315.0,31.3097,31.4936,31.2747,31.3272,39315.0
2016-05-05 09:45:00,35.8,35.93,35.62,35.93,51701.0,31.3447,31.4586,31.1871,31.4586,51701.0
2016-05-05 09:50:00,35.92,36.08,35.85,36.04,38650.0,31.4498,31.5899,31.3885,31.5549,38650.0
2016-05-05 09:55:00,36.05,36.05,35.73,35.75,47568.0,31.5636,31.5636,31.2834,31.301,47568.0
2016-05-05 10:00:00,35.73,35.87,35.61,35.87,41514.0,31.2834,31.406,31.1784,31.406,41514.0
2016-05-05 10:05:00,35.86,35.96,35.79,35.94,31019.0,31.3973,31.4848,31.336,31.4673,31019.0
2016-05-05 10:10:00,35.91,36.06,35.87,36.02,17780.0,31.441,31.5724,31.406,31.5374,17780.0
2016-05-05 10:15:00,36.01,36.06,35.94,36.01,11171.0,31.5286,31.5724,31.4673,31.5286,11171.0
2016-05-05 10:20:00,36.0,36.04,35.85,35.88,22432.0,31.5198,31.5549,31.3885,31.4148,22432.0
2016-05-05 10:25:00,35.87,35.99,35.86,35.92,17992.0,31.406,31.5111,31.3973,31.4498,17992.0
2016-05-05 10:30:00,35.9,35.92,35.79,35.79,10820.0,31.4323,31.4498,31.336,31.336,10820.0
2016-05-05 10:35:00,35.79,35.81,35.37,35.44,60518.0,31.336,31.3535,30.9682,31.0295,60518.0
2016-05-05 10:40:00,35.45,35.56,35.3,35.32,18541.0,31.0383,31.1346,30.907,30.9245,18541.0
2016-05-05 10:45:00,35.31,35.51,35.3,35.51,21406.0,30.9157,31.0908,30.907,31.0908,21406.0
2016-05-05 10:50:00,35.48,35.66,35.46,35.58,19958.0,31.0646,31.2222,31.047,31.1521,19958.0
2016-05-05 10:55:00,35.57,35.58,35.48,35.49,11791.0,31.1434,31.1521,31.0646,31.0733,11791.0
2016-05-05 11:00:00,35.52,35.56,35.39,35.41,14100.0,31.0996,31.1346,30.9858,31.0033,14100.0
2016-05-05 11:05:00,35.41,35.52,35.39,35.42,13201.0,31.0033,31.0996,30.9858,31.012,13201.0
2016-05-05 11:10:00,35.4,35.47,35.27,35.27,20796.0,30.9945,31.0558,30.8807,30.8807,20796.0
2016-05-05 11:15:00,35.29,35.42,35.29,35.41,15246.0,30.8982,31.012,30.8982,31.0033,15246.0
2016-05-05 11:20:00,35.4,35.41,35.26,35.31,19986.0,30.9945,31.0033,30.8719,30.9157,19986.0
2016-05-05 11:25:00,35.31,35.44,35.31,35.38,18459.0,30.9157,31.0295,30.9157,30.977,18459.0
2016-05-05 11:30:00,35.39,35.44,35.29,35.31,17636.0,30.9858,31.0295,30.8982,30.9157,17636.0
2016-05-05 11:35:00,35.29,35.37,35.24,35.26,25266.0,30.8982,30.9682,30.8544,30.8719,25266.0
2016-05-05 11:40:00,35.25,35.29,35.17,35.28,29401.0,30.8632,30.8982,30.7931,30.8894,29401.0
2016-05-05 11:45:00,35.27,35.38,35.27,35.33,14953.0,30.8807,30.977,30.8807,30.9332,14953.0
2016-05-05 11:50:00,35.34,35.47,35.34,35.45,20354.0,30.942,31.0558,30.942,31.0383,20354.0
2016-05-05 11:55:00,35.48,35.51,35.44,35.45,18167.0,31.0646,31.0908,31.0295,31.0383,18167.0
2016-05-05 12:00:00,35.44,35.64,35.43,35.59,15612.0,31.0295,31.2046,31.0208,31.1609,15612.0
2016-05-05 12:05:00,35.61,35.66,35.6,35.61,11781.0,31.1784,31.2222,31.1696,31.1784,11781.0
2016-05-05 12:10:00,35.6,35.72,35.57,35.72,24564.0,31.1696,31.2747,31.1434,31.2747,24564.0
2016-05-05 12:15:00,35.71,35.73,35.65,35.7,25292.0,31.2659,31.2834,31.2134,31.2572,25292.0
2016-05-05 12:20:00,35.71,35.75,35.65,35.67,32333.0,31.2659,31.301,31.2134,31.2309,32333.0
2016-05-05 12:25:00,35.66,35.67,35.51,35.55,13556.0,31.2222,31.2309,31.0908,31.1258,13556.0
2016-05-05 12:30:00,35.56,35.6,35.55,35.55,9587.0,31.1346,31.1696,31.1258,31.1258,9587.0
2016-05-05 12:35:00,35.54,35.54,35.43,35.46,17106.0,31.1171,31.1171,31.0208,31.047,17106.0
2016-05-05 12:40:00,35.48,35.48,35.44,35.46,11181.0,31.0646,31.0646,31.0295,31.047,11181.0
2016-05-05 12:45:00,35.48,35.55,35.44,35.55,13634.0,31.0646,31.1258,31.0295,31.1258,13634.0
2016-05-05 12:50:00,35.57,35.66,35.57,35.66,15583.0,31.1434,31.2222,31.1434,31.2222,15583.0
2016-05-05 12:55:00,35.66,35.87,35.66,35.86,24153.0,31.2222,31.406,31.2222,31.3973,24153.0
2016-05-05 13:00:00,35.87,35.87,35.74,35.74,22387.0,31.406,31.406,31.2922,31.2922,22387.0
2016-05-05 13:05:00,35.73,35.73,35.58,35.62,17037.0,31.2834,31.2834,31.1521,31.1871,17037.0
2016-05-05 13:10:00,35.6,35.61,35.39,35.41,34039.0,31.1696,31.1784,30.9858,31.0033,34039.0
2016-05-05 13:15:00,35.42,35.52,35.36,35.39,19246.0,31.012,31.0996,30.9595,30.9858,19246.0
2016-05-05 13:20:00,35.38,35.46,35.27,35.28,27312.0,30.977,31.047,30.8807,30.8894,27312.0
2016-05-05 13:25:00,35.27,35.29,35.02,35.03,27704.0,30.8807,30.8982,30.6618,30.6706,27704.0
2016-05-05 13:30:00,35.02,35.25,34.97,35.24,48851.0,30.6618,30.8632,30.618,30.8544,48851.0
2016-05-05 13:35:00,35.25,35.38,35.19,35.36,29562.0,30.8632,30.977,30.8106,30.9595,29562.0
2016-05-05 13:40:00,35.37,35.43,35.3,35.43,55866.0,30.9682,31.0208,30.907,31.0208,55866.0
2016-05-05 13:45:00,35.43,35.51,35.4,35.47,16668.0,31.0208,31.0908,30.9945,31.0558,16668.0
2016-05-05 13:50:00,35.47,35.53,35.46,35.52,5200.0,31.0558,31.1083,31.047,31.0996,5200.0
2016-05-05 13:55:00,35.52,35.52,35.36,35.44,16813.0,31.0996,31.0996,30.9595,31.0295,16813.0
2016-05-05 14:00:00,35.44,35.5,35.36,35.5,13209.0,31.0295,31.0821,30.9595,31.0821,13209.0
2016-05-05 14:05:00,35.5,35.57,35.48,35.49,8100.0,31.0821,31.1434,31.0646,31.0733,8100.0
2016-05-05 14:10:00,35.5,35.55,35.43,35.54,11610.0,31.0821,31.1258,31.0208,31.1171,11610.0
2016-05-05 14:15:00,35.53,35.58,35.43,35.43,26695.0,31.1083,31.1521,31.0208,31.0208,26695.0
2016-05-05 14:20:00,35.44,35.7,35.44,35.7,16511.0,31.0295,31.2572,31.0295,31.2572,16511.0
2016-05-05 14:25:00,35.7,35.74,35.63,35.74,13614.0,31.2572,31.2922,31.1959,31.2922,13614.0
2016-05-05 14:30:00,35.73,35.73,35.67,35.67,7800.0,31.2834,31.2834,31.2309,31.2309,7800.0
2016-05-05 14:35:00,35.68,35.8,35.68,35.77,19182.0,31.2397,31.3447,31.2397,31.3185,19182.0
2016-05-05 14:40:00,35.77,35.8,35.74,35.77,7811.0,31.3185,31.3447,31.2922,31.3185,7811.0
2016-05-05 14:45:00,35.8,35.81,35.71,35.71,16918.0,31.3447,31.3535,31.2659,31.2659,16918.0
2016-05-05 14:50:00,35.73,35.76,35.66,35.66,9919.0,31.2834,31.3097,31.2222,31.2222,9919.0
2016-05-05 14:55:00,35.66,35.66,35.53,35.53,10446.0,31.2222,31.2222,31.1083,31.1083,10446.0
2016-05-05 15:00:00,35.54,35.55,35.42,35.42,7496.0,31.1171,31.1258,31.012,31.012,7496.0
2016-05-05 15:05:00,35.43,35.55,35.37,35.55,11300.0,31.0208,31.1258,30.9682,31.1258,11300.0
2016-05-05 15:10:00,35.57,35.66,35.55,35.66,19166.0,31.1434,31.2222,31.1258,31.2222,19166.0
2016-05-05 15:15:00,35.67,35.73,35.63,35.73,18666.0,31.2309,31.2834,31.1959,31.2834,18666.0
2016-05-05 15:20:00,35.72,35.72,35.64,35.71,10456.0,31.2747,31.2747,31.2046,31.2659,10456.0
2016-05-05 15:25:00,35.74,35.82,35.68,35.82,11044.0,31.2922,31.3622,31.2397,31.3622,11044.0
2016-05-05 15:30:00,35.82,35.83,35.68,35.77,21765.0,31.3622,31.371,31.2397,31.3185,21765.0
2016-05-05 15:35:00,35.77,35.82,35.75,35.77,29979.0,31.3185,31.3622,31.301,31.3185,29979.0
2016-05-05 15:40:00,35.78,35.9,35.78,35.88,35152.0,31.3272,31.4323,31.3272,31.4148,35152.0
2016-05-05 15:45:00,35.87,35.89,35.82,35.85,31167.0,31.406,31.4235,31.3622,31.3885,31167.0
2016-05-05 15:50:00,35.85,35.85,35.75,35.76,25477.0,31.3885,31.3885,31.301,31.3097,25477.0
2016-05-05 15:55:00,35.75,35.77,35.65,35.76,178615.0,31.301,31.3185,31.2134,31.3097,178615.0
2016-05-06 09:30:00,36.6,36.92,36.59,36.75,133377.0,32.0452,32.3253,32.0364,32.1765,133377.0
2016-05-06 09:35:00,36.76,36.79,36.42,36.44,105870.0,32.1853,32.2115,31.8876,31.9051,105870.0
2016-05-06 09:40:00,36.44,36.73,36.41,36.64,64583.0,31.9051,32.159,31.8788,32.0802,64583.0
2016-05-06 09:45:00,36.63,36.86,36.59,36.8,56036.0,32.0714,32.2728,32.0364,32.2203,56036.0
2016-05-06 09:50:00,36.8,37.0,36.76,37.0,71288.0,32.2203,32.3954,32.1853,32.3954,71288.0
2016-05-06 09:55:00,37.0,37.13,36.92,37.13,136130.0,32.3954,32.5092,32.3253,32.5092,136130.0
2016-05-06 10:00:00,37.13,37.16,36.93,37.06,61174.0,32.5092,32.5355,32.3341,32.4479,61174.0
2016-05-06 10:05:00,37.05,37.07,36.79,36.85,59864.0,32.4392,32.4567,32.2115,32.2641,59864.0
2016-05-06 10:10:00,36.85,36.95,36.79,36.87,34742.0,32.2641,32.3516,32.2115,32.2816,34742.0
2016-05-06 10:15:00,36.87,36.96,36.86,36.94,26425.0,32.2816,32.3604,32.2728,32.3429,26425.0
2016-05-06 10:20:00,36.94,37.09,36.91,37.06,33538.0,32.3429,32.4742,32.3166,32.4479,33538.0
2016-05-06 10:25:00,37.07,37.08,36.95,37.04,16859.0,32.4567,32.4654,32.3516,32.4304,16859.0
2016-05-06 10:30:00,37.05,37.18,36.94,37.18,27533.0,32.4392,32.553,32.3429,32.553,27533.0
2016-05-06 10:35:00,37.19,37.41,37.14,37.35,84840.0,32.5617,32.7544,32.518,32.7018,84840.0
2016-05-06 10:40:00,37.34,37.42,37.3,37.41,25523.0,32.6931,32.7631,32.6581,32.7544,25523.0
2016-05-06 10:45:00,37.4,37.51,37.38,37.49,45974.0,32.7456,32.8419,32.7281,32.8244,45974.0
2016-05-06 10:50:00,37.48,37.55,37.32,37.47,79018.0,32.8157,32.8769,32.6756,32.8069,79018.0
2016-05-06 10:55:00,37.46,37.54,37.37,37.53,34204.0,32.7981,32.8682,32.7193,32.8594,34204.0
2016-05-06 11:00:00,37.52,37.54,37.44,37.52,24251.0,32.8507,32.8682,32.7806,32.8507,24251.0
2016-05-06 11:05:00,37.54,37.64,37.53,37.58,34263.0,32.8682,32.9557,32.8594,32.9032,34263.0
2016-05-06 11:10:00,37.58,37.7,37.53,37.69,24503.0,32.9032,33.0083,32.8594,32.9995,24503.0
2016-05-06 11:15:00,37.7,37.81,37.69,37.74,46440.0,33.0083,33.1046,32.9995,33.0433,46440.0
2016-05-06 11:20:00,37.77,37.85,37.76,37.84,18168.0,33.0696,33.1396,33.0608,33.1309,18168.0
2016-05-06 11:25:00,37.81,37.88,37.71,37.77,24592.0,33.1046,33.1659,33.017,33.0696,24592.0
2016-05-06 11:30:00,37.78,37.89,37.72,37.84,27051.0,33.0783,33.1746,33.0258,33.1309,27051.0
2016-05-06 11:35:00,37.84,37.98,37.83,37.96,48465.0,33.1309,33.2534,33.1221,33.2359,48465.0
2016-05-06 11:40:00,37.97,38.02,37.9,37.96,34362.0,33.2447,33.2885,33.1834,33.2359,34362.0
2016-05-06 11:45:00,37.96,37.98,37.93,37.93,21391.0,33.2359,33.2534,33.2097,33.2097,21391.0
2016-05-06 11:50:00,37.92,37.95,37.82,37.86,24511.0,33.2009,33.2272,33.1133,33.1484,24511.0
2016-05-06 11:55:00,37.86,37.86,37.72,37.74,22998.0,33.1484,33.1484,33.0258,33.0433,22998.0
2016-05-06 12:00:00,37.74,37.82,37.65,37.81,28719.0,33.0433,33.1133,32.9645,33.1046,28719.0
2016-05-06 12:05:00,37.78,37.87,37.74,37.75,24972.0,33.0783,33.1571,33.0433,33.0521,24972.0
2016-05-06 12:10:00,37.74,37.86,37.71,37.84,12594.0,33.0433,33.1484,33.017,33.1309,12594.0
2016-05-06 12:15:00,37.86,37.93,37.85,37.88,16209.0,33.1484,33.2097,33.1396,33.1659,16209.0
2016-05-06 12:20:00,37.89,37.93,37.87,37.87,15276.0,33.1746,33.2097,33.1571,33.1571,15276.0
2016-05-06 12:25:00,37.86,37.86,37.63,37.7,27341.0,33.1484,33.1484,32.947,33.0083,27341.0
2016-05-06 12:30:00,37.7,37.79,37.69,37.76,16575.0,33.0083,33.0871,32.9995,33.0608,16575.0
2016-05-06 12:35:00,37.77,37.87,37.77,37.81,26496.0,33.0696,33.1571,33.0696,33.1046,26496.0
2016-05-06 12:40:00,37.81,37.97,37.79,37.96,34642.0,33.1046,33.2447,33.0871,33.2359,34642.0
2016-05-06 12:45:00,37.96,38.03,37.94,37.98,29353.0,33.2359,33.2972,33.2184,33.2534,29353.0
2016-05-06 12:50:00,37.98,38.03,37.96,37.99,41768.0,33.2534,33.2972,33.2359,33.2622,41768.0
2016-05-06 12:55:00,37.99,38.07,37.97,38.04,34525.0,33.2622,33.3322,33.2447,33.306,34525.0
2016-05-06 13:00:00,38.05,38.05,37.91,37.93,31847.0,33.3147,33.3147,33.1921,33.2097,31847.0
2016-05-06 13:05:00,37.93,37.94,37.8,37.81,38274.0,33.2097,33.2184,33.0958,33.1046,38274.0
2016-05-06 13:10:00,37.82,37.92,37.81,37.86,22154.0,33.1133,33.2009,33.1046,33.1484,22154.0
2016-05-06 13:15:00,37.86,37.88,37.75,37.83,31023.0,33.1484,33.1659,33.0521,33.1221,31023.0
2016-05-06 13:20:00,37.83,37.97,37.82,37.97,29156.0,33.1221,33.2447,33.1133,33.2447,29156.0
2016-05-06 13:25:00,37.96,38.05,37.94,37.97,48354.0,33.2359,33.3147,33.2184,33.2447,48354.0
2016-05-06 13:30:00,37.97,38.04,37.96,38.0,24294.0,33.2447,33.306,33.2359,33.2709,24294.0
2016-05-06 13:35:00,38.0,38.05,37.87,37.92,40763.0,33.2709,33.3147,33.1571,33.2009,40763.0
2016-05-06 13:40:00,37.92,38.01,37.87,37.95,31314.0,33.2009,33.2797,33.1571,33.2272,31314.0
2016-05-06 13:45:00,37.94,38.0,37.88,37.95,30121.0,33.2184,33.2709,33.1659,33.2272,30121.0
2016-05-06 13:50:00,37.96,38.02,37.94,38.0,31495.0,33.2359,33.2885,33.2184,33.2709,31495.0
2016-05-06 13:55:00,38.01,38.04,37.97,38.01,44723.0,33.2797,33.306,33.2447,33.2797,44723.0
2016-05-06 14:00:00,38.0,38.07,37.95,38.02,69865.0,33.2709,33.3322,33.2272,33.2885,69865.0
2016-05-06 14:05:00,38.03,38.03,37.73,37.77,76652.0,33.2972,33.2972,33.0345,33.0696,76652.0
2016-05-06 14:10:00,37.76,37.76,37.61,37.61,47639.0,33.0608,33.0608,32.9295,32.9295,47639.0
2016-05-06 14:15:00,37.6,37.64,37.52,37.61,55725.0,32.9207,32.9557,32.8507,32.9295,55725.0
2016-05-06 14:20:00,37.61,37.74,37.6,37.65,36211.0,32.9295,33.0433,32.9207,32.9645,36211.0
2016-05-06 14:25:00,37.65,37.69,37.56,37.6,29093.0,32.9645,32.9995,32.8857,32.9207,29093.0
2016-05-06 14:30:00,37.6,37.68,37.58,37.59,25754.0,32.9207,32.9908,32.9032,32.912,25754.0
2016-05-06 14:35:00,37.6,37.61,37.36,37.41,28692.0,32.9207,32.9295,32.7106,32.7544,28692.0
2016-05-06 14:40:00,37.4,37.5,37.4,37.47,24485.0,32.7456,32.8332,32.7456,32.8069,24485.0
2016-05-06 14:45:00,37.47,37.55,37.47,37.5,29682.0,32.8069,32.8769,32.8069,32.8332,29682.0
2016-05-06 14:50:00,37.53,37.58,37.48,37.58,29957.0,32.8594,32.9032,32.8157,32.9032,29957.0
2016-05-06 14:55:00,37.58,37.79,37.58,37.75,36342.0,32.9032,33.0871,32.9032,33.0521,36342.0
2016-05-06 15:00:00,37.73,37.91,37.69,37.88,36866.0,33.0345,33.1921,32.9995,33.1659,36866.0
2016-05-06 15:05:00,37.87,38.01,37.81,38.01,34019.0,33.1571,33.2797,33.1046,33.2797,34019.0
2016-05-06 15:10:00,38.01,38.01,37.92,37.95,34465.0,33.2797,33.2797,33.2009,33.2272,34465.0
2016-05-06 15:15:00,37.95,37.97,37.8,37.8,41960.0,33.2272,33.2447,33.0958,33.0958,41960.0
2016-05-06 15:20:00,37.8,37.83,37.78,37.8,30026.0,33.0958,33.1221,33.0783,33.0958,30026.0
2016-05-06 15:25:00,37.8,37.93,37.79,37.83,41168.0,33.0958,33.2097,33.0871,33.1221,41168.0
2016-05-06 15:30:00,37.85,37.86,37.77,37.78,33563.0,33.1396,33.1484,33.0696,33.0783,33563.0
2016-05-06 15:35:00,37.79,37.82,37.71,37.71,36840.0,33.0871,33.1133,33.017,33.017,36840.0
2016-05-06 15:40:00,37.72,37.82,37.72,37.8,37163.0,33.0258,33.1133,33.0258,33.0958,37163.0
2016-05-06 15:45:00,37.81,37.84,37.78,37.79,48353.0,33.1046,33.1309,33.0783,33.0871,48353.0
2016-05-06 15:50:00,37.79,37.79,37.72,37.75,70404.0,33.0871,33.0871,33.0258,33.0521,70404.0
2016-05-06 15:55:00,37.76,37.79,37.7,37.72,257227.0,33.0608,33.0871,33.0083,33.0258,257227.0
2016-05-09 09:30:00,36.12,36.15,35.9,36.05,161511.0,31.6249,31.6512,31.4323,31.5636,161511.0
2016-05-09 09:35:00,36.04,36.06,35.71,35.96,108125.0,31.5549,31.5724,31.2659,31.4848,108125.0
2016-05-09 09:40:00,35.95,35.95,35.68,35.68,37040.0,31.4761,31.4761,31.2397,31.2397,37040.0
2016-05-09 09:45:00,35.67,35.76,35.54,35.65,77963.0,31.2309,31.3097,31.1171,31.2134,77963.0
2016-05-09 09:50:00,35.64,35.79,35.49,35.74,66967.0,31.2046,31.336,31.0733,31.2922,66967.0
2016-05-09 09:55:00,35.74,35.8,35.6,35.61,26317.0,31.2922,31.3447,31.1696,31.1784,26317.0
2016-05-09 10:00:00,35.61,35.83,35.58,35.77,55194.0,31.1784,31.371,31.1521,31.3185,55194.0
2016-05-09 10:05:00,35.77,35.88,35.67,35.68,39726.0,31.3185,31.4148,31.2309,31.2397,39726.0
2016-05-09 10:10:00,35.68,35.83,35.64,35.64,27312.0,31.2397,31.371,31.2046,31.2046,27312.0
2016-05-09 10:15:00,35.64,35.67,35.54,35.55,45758.0,31.2046,31.2309,31.1171,31.1258,45758.0
2016-05-09 10:20:00,35.54,35.64,35.53,35.58,21911.0,31.1171,31.2046,31.1083,31.1521,21911.0
2016-05-09 10:25:00,35.59,35.65,35.57,35.64,28779.0,31.1609,31.2134,31.1434,31.2046,28779.0
2016-05-09 10:30:00,35.64,35.64,35.52,35.58,28615.0,31.2046,31.2046,31.0996,31.1521,28615.0
2016-05-09 10:35:00,35.56,35.77,35.55,35.7,26297.0,31.1346,31.3185,31.1258,31.2572,26297.0
2016-05-09 10:40:00,35.71,35.71,35.63,35.7,17304.0,31.2659,31.2659,31.1959,31.2572,17304.0
2016-05-09 10:45:00,35.7,35.7,35.61,35.64,14349.0,31.2572,31.2572,31.1784,31.2046,14349.0
2016-05-09 10:50:00,35.65,35.67,35.6,35.63,28056.0,31.2134,31.2309,31.1696,31.1959,28056.0
2016-05-09 10:55:00,35.64,35.73,35.63,35.72,54910.0,31.2046,31.2834,31.1959,31.2747,54910.0
2016-05-09 11:00:00,35.69,35.7,35.54,35.55,43690.0,31.2484,31.2572,31.1171,31.1258,43690.0
2016-05-09 11:05:00,35.54,35.56,35.39,35.4,35906.0,31.1171,31.1346,30.9858,30.9945,35906.0
2016-05-09 11:10:00,35.4,35.4,35.28,35.3,45960.0,30.9945,30.9945,30.8894,30.907,45960.0
2016-05-09 11:15:00,35.31,35.31,35.24,35.24,26206.0,30.9157,30.9157,30.8544,30.8544,26206.0
2016-05-09 11:20:00,35.25,35.33,35.18,35.28,50679.0,30.8632,30.9332,30.8019,30.8894,50679.0
2016-05-09 11:25:00,35.24,35.29,35.19,35.26,30800.0,30.8544,30.8982,30.8106,30.8719,30800.0
2016-05-09 11:30:00,35.26,35.29,35.22,35.23,18151.0,30.8719,30.8982,30.8369,30.8457,18151.0
2016-05-09 11:35:00,35.23,35.24,35.16,35.17,28249.0,30.8457,30.8544,30.7844,30.7931,28249.0
2016-05-09 11:40:00,35.18,35.18,35.1,35.13,19162.0,30.8019,30.8019,30.7318,30.7581,19162.0
2016-05-09 11:45:00,35.12,35.13,35.08,35.13,34988.0,30.7494,30.7581,30.7143,30.7581,34988.0
2016-05-09 11:50:00,35.12,35.22,35.11,35.22,27607.0,30.7494,30.8369,30.7406,30.8369,27607.0
2016-05-09 11:55:00,35.2,35.25,35.19,35.23,20507.0,30.8194,30.8632,30.8106,30.8457,20507.0
2016-05-09 12:00:00,35.23,35.23,35.13,35.13,17146.0,30.8457,30.8457,30.7581,30.7581,17146.0
2016-05-09 12:05:00,35.14,35.15,35.06,35.06,36288.0,30.7669,30.7756,30.6968,30.6968,36288.0
2016-05-09 12:10:00,35.04,35.13,35.02,35.1,22017.0,30.6793,30.7581,30.6618,30.7318,22017.0
2016-05-09 12:15:00,35.09,35.12,35.04,35.12,13754.0,30.7231,30.7494,30.6793,30.7494,13754.0
2016-05-09 12:20:00,35.13,35.13,35.06,35.11,11577.0,30.7581,30.7581,30.6968,30.7406,11577.0
2016-05-09 12:25:00,35.12,35.23,35.12,35.17,22196.0,30.7494,30.8457,30.7494,30.7931,22196.0
2016-05-09 12:30:00,35.16,35.19,35.08,35.09,26355.0,30.7844,30.8106,30.7143,30.7231,26355.0
2016-05-09 12:35:00,35.09,35.21,35.09,35.2,15927.0,30.7231,30.8282,30.7231,30.8194,15927.0
2016-05-09 12:40:00,35.19,35.32,35.18,35.31,33077.0,30.8106,30.9245,30.8019,30.9157,33077.0
2016-05-09 12:45:00,35.31,35.31,35.22,35.26,10966.0,30.9157,30.9157,30.8369,30.8719,10966.0
2016-05-09 12:50:00,35.26,35.26,35.16,35.22,17725.0,30.8719,30.8719,30.7844,30.8369,17725.0
2016-05-09 12:55:00,35.21,35.22,35.16,35.17,16504.0,30.8282,30.8369,30.7844,30.7931,16504.0
2016-05-09 13:00:00,35.17,35.21,35.14,35.2,15195.0,30.7931,30.8282,30.7669,30.8194,15195.0
2016-05-09 13:05:00,35.19,35.37,35.19,35.37,10799.0,30.8106,30.9682,30.8106,30.9682,10799.0
2016-05-09 13:10:00,35.37,35.46,35.35,35.42,15880.0,30.9682,31.047,30.9507,31.012,15880.0
2016-05-09 13:15:00,35.42,35.42,35.28,35.31,31336.0,31.012,31.012,30.8894,30.9157,31336.0
2016-05-09 13:20:00,35.32,35.36,35.25,35.25,23951.0,30.9245,30.9595,30.8632,30.8632,23951.0
2016-05-09 13:25:00,35.25,35.26,35.19,35.2,11716.0,30.8632,30.8719,30.8106,30.8194,11716.0
2016-05-09 13:30:00,35.21,35.26,35.17,35.18,8325.0,30.8282,30.8719,30.7931,30.8019,8325.0
2016-05-09 13:35:00,35.19,35.2,35.14,35.2,13690.0,30.8106,30.8194,30.7669,30.8194,13690.0
2016-05-09 13:40:00,35.21,35.29,35.19,35.28,11041.0,30.8282,30.8982,30.8106,30.8894,11041.0
2016-05-09 13:45:00,35.27,35.27,35.18,35.22,23039.0,30.8807,30.8807,30.8019,30.8369,23039.0
2016-05-09 13:50:00,35.22,35.26,35.21,35.24,14051.0,30.8369,30.8719,30.8282,30.8544,14051.0
2016-05-09 13:55:00,35.23,35.23,35.2,35.23,17822.0,30.8457,30.8457,30.8194,30.8457,17822.0
2016-05-09 14:00:00,35.23,35.23,35.13,35.13,14939.0,30.8457,30.8457,30.7581,30.7581,14939.0
2016-05-09 14:05:00,35.13,35.16,35.1,35.12,21280.0,30.7581,30.7844,30.7318,30.7494,21280.0
2016-05-09 14:10:00,35.1,35.17,35.1,35.14,13574.0,30.7318,30.7931,30.7318,30.7669,13574.0
2016-05-09 14:15:00,35.15,35.16,35.11,35.14,18533.0,30.7756,30.7844,30.7406,30.7669,18533.0
2016-05-09 14:20:00,35.15,35.17,35.1,35.14,20807.0,30.7756,30.7931,30.7318,30.7669,20807.0
2016-05-09 14:25:00,35.13,35.23,35.09,35.18,16336.0,30.7581,30.8457,30.7231,30.8019,16336.0
2016-05-09 14:30:00,35.19,35.25,35.16,35.18,13720.0,30.8106,30.8632,30.7844,30.8019,13720.0
2016-05-09 14:35:00,35.2,35.2,35.13,35.14,15043.0,30.8194,30.8194,30.7581,30.7669,15043.0
2016-05-09 14:40:00,35.14,35.14,35.03,35.03,32863.0,30.7669,30.7669,30.6706,30.6706,32863.0
2016-05-09 14:45:00,35.03,35.05,35.01,35.04,19209.0,30.6706,30.6881,30.653,30.6793,19209.0
2016-05-09 14:50:00,35.04,35.1,35.04,35.08,16740.0,30.6793,30.7318,30.6793,30.7143,16740.0
2016-05-09 14:55:00,35.08,35.11,35.06,35.11,18275.0,30.7143,30.7406,30.6968,30.7406,18275.0
2016-05-09 15:00:00,35.12,35.12,35.06,35.06,14591.0,30.7494,30.7494,30.6968,30.6968,14591.0
2016-05-09 15:05:00,35.07,35.11,35.04,35.04,19579.0,30.7056,30.7406,30.6793,30.6793,19579.0
2016-05-09 15:10:00,35.05,35.09,35.03,35.04,21498.0,30.6881,30.7231,30.6706,30.6793,21498.0
2016-05-09 15:15:00,35.04,35.05,35.0,35.02,33687.0,30.6793,30.6881,30.6443,30.6618,33687.0
2016-05-09 15:20:00,35.02,35.05,35.01,35.01,18874.0,30.6618,30.6881,30.653,30.653,18874.0
2016-05-09 15:25:00,35.01,35.06,35.01,35.06,14663.0,30.653,30.6968,30.653,30.6968,14663.0
2016-05-09 15:30:00,35.07,35.17,35.07,35.14,24135.0,30.7056,30.7931,30.7056,30.7669,24135.0
2016-05-09 15:35:00,35.13,35.13,35.07,35.09,28127.0,30.7581,30.7581,30.7056,30.7231,28127.0
2016-05-09 15:40:00,35.08,35.09,35.01,35.01,41718.0,30.7143,30.7231,30.653,30.653,41718.0
2016-05-09 15:45:00,35.01,35.02,35.0,35.01,32788.0,30.653,30.6618,30.6443,30.653,32788.0
2016-05-09 15:50:00,35.01,35.01,34.95,34.96,88374.0,30.653,30.653,30.6005,30.6093,88374.0
2016-05-09 15:55:00,34.97,34.99,34.92,34.94,173663.0,30.618,30.6355,30.5742,30.5918,173663.0
2016-05-10 09:30:00,35.18,35.26,34.84,34.9,97026.0,30.8019,30.8719,30.5042,30.5567,97026.0
2016-05-10 09:35:00,34.91,35.15,34.81,34.9,86607.0,30.5655,30.7756,30.4779,30.5567,86607.0
2016-05-10 09:40:00,34.91,34.95,34.58,34.58,102555.0,30.5655,30.6005,30.2766,30.2766,102555.0
2016-05-10 09:45:00,34.59,34.78,34.43,34.77,73614.0,30.2853,30.4517,30.1452,30.4429,73614.0
2016-05-10 09:50:00,34.76,34.93,34.71,34.82,51596.0,30.4342,30.583,30.3904,30.4867,51596.0
2016-05-10 09:55:00,34.82,34.82,34.66,34.73,18615.0,30.4867,30.4867,30.3466,30.4079,18615.0
2016-05-10 10:00:00,34.72,34.72,34.58,34.6,26285.0,30.3991,30.3991,30.2766,30.2941,26285.0
2016-05-10 10:05:00,34.6,34.88,34.59,34.86,110604.0,30.2941,30.5392,30.2853,30.5217,110604.0
2016-05-10 10:10:00,34.85,35.1,34.85,35.08,38801.0,30.513,30.7318,30.513,30.7143,38801.0
2016-05-10 10:15:00,35.13,35.15,34.95,35.02,89401.0,30.7581,30.7756,30.6005,30.6618,89401.0
2016-05-10 10:20:00,35.01,35.01,34.68,34.68,74138.0,30.653,30.653,30.3641,30.3641,74138.0
2016-05-10 10:25:00,34.7,34.72,34.48,34.56,52472.0,30.3816,30.3991,30.189,30.259,52472.0
2016-05-10 10:30:00,34.55,34.75,34.51,34.74,24155.0,30.2503,30.4254,30.2153,30.4166,24155.0
2016-05-10 10:35:00,34.71,34.76,34.64,34.67,18328.0,30.3904,30.4342,30.3291,30.3554,18328.0
2016-05-10 10:40:00,34.69,34.83,34.56,34.78,69473.0,30.3729,30.4954,30.259,30.4517,69473.0
2016-05-10 10:45:00,34.79,34.92,34.79,34.92,67575.0,30.4604,30.5742,30.4604,30.5742,67575.0
2016-05-10 10:50:00,34.91,34.94,34.74,34.78,17906.0,30.5655,30.5918,30.4166,30.4517,17906.0
2016-05-10 10:55:00,34.79,34.96,34.79,34.82,42176.0,30.4604,30.6093,30.4604,30.4867,42176.0
2016-05-10 11:00:00,34.83,34.99,34.82,34.91,14302.0,30.4954,30.6355,30.4867,30.5655,14302.0
2016-05-10 11:05:00,34.89,34.91,34.77,34.82,15734.0,30.548,30.5655,30.4429,30.4867,15734.0
2016-05-10 11:10:00,34.81,34.84,34.74,34.74,5179.0,30.4779,30.5042,30.4166,30.4166,5179.0
2016-05-10 11:15:00,34.72,34.75,34.69,34.73,15984.0,30.3991,30.4254,30.3729,30.4079,15984.0
2016-05-10 11:20:00,34.73,34.73,34.59,34.66,11649.0,30.4079,30.4079,30.2853,30.3466,11649.0
2016-05-10 11:25:00,34.66,34.69,34.55,34.65,56721.0,30.3466,30.3729,30.2503,30.3378,56721.0
2016-05-10 11:30:00,34.65,34.72,34.58,34.58,29923.0,30.3378,30.3991,30.2766,30.2766,29923.0
2016-05-10 11:35:00,34.59,34.65,34.59,34.6,10602.0,30.2853,30.3378,30.2853,30.2941,10602.0
2016-05-10 11:40:00,34.61,34.66,34.6,34.62,40306.0,30.3028,30.3466,30.2941,30.3116,40306.0
2016-05-10 11:45:00,34.65,34.76,34.65,34.73,42090.0,30.3378,30.4342,30.3378,30.4079,42090.0
2016-05-10 11:50:00,34.73,34.79,34.71,34.74,14687.0,30.4079,30.4604,30.3904,30.4166,14687.0
2016-05-10 11:55:00,34.74,34.75,34.67,34.68,12852.0,30.4166,30.4254,30.3554,30.3641,12852.0
2016-05-10 12:00:00,34.66,34.75,34.65,34.74,25030.0,30.3466,30.4254,30.3378,30.4166,25030.0
2016-05-10 12:05:00,34.73,34.91,34.73,34.91,23215.0,30.4079,30.5655,30.4079,30.5655,23215.0
2016-05-10 12:10:00,34.87,34.89,34.82,34.87,14178.0,30.5305,30.548,30.4867,30.5305,14178.0
2016-05-10 12:15:00,34.87,34.9,34.86,34.89,13291.0,30.5305,30.5567,30.5217,30.548,13291.0
2016-05-10 12:20:00,34.9,34.95,34.86,34.88,15978.0,30.5567,30.6005,30.5217,30.5392,15978.0
2016-05-10 12:25:00,34.88,34.9,34.83,34.88,12575.0,30.5392,30.5567,30.4954,30.5392,12575.0
2016-05-10 12:30:00,34.88,34.91,34.84,34.91,12208.0,30.5392,30.5655,30.5042,30.5655,12208.0
2016-05-10 12:35:00,34.93,34.96,34.9,34.93,6000.0,30.583,30.6093,30.5567,30.583,6000.0
2016-05-10 12:40:00,34.93,34.95,34.86,34.89,23191.0,30.583,30.6005,30.5217,30.548,23191.0
2016-05-10 12:45:00,34.9,34.92,34.88,34.9,4503.0,30.5567,30.5742,30.5392,30.5567,4503.0
2016-05-10 12:50:00,34.89,34.89,34.83,34.86,13098.0,30.548,30.548,30.4954,30.5217,13098.0
2016-05-10 12:55:00,34.85,34.88,34.82,34.88,6856.0,30.513,30.5392,30.4867,30.5392,6856.0
2016-05-10 13:00:00,34.88,34.91,34.85,34.87,13962.0,30.5392,30.5655,30.513,30.5305,13962.0
2016-05-10 13:05:00,34.87,34.97,34.87,34.89,8963.0,30.5305,30.618,30.5305,30.548,8963.0
2016-05-10 13:10:00,34.88,34.92,34.85,34.88,11611.0,30.5392,30.5742,30.513,30.5392,11611.0
2016-05-10 13:15:00,34.88,34.96,34.85,34.96,13057.0,30.5392,30.6093,30.513,30.6093,13057.0
2016-05-10 13:20:00,34.97,35.01,34.95,34.99,21421.0,30.618,30.653,30.6005,30.6355,21421.0
2016-05-10 13:25:00,35.0,35.15,34.98,35.12,18088.0,30.6443,30.7756,30.6268,30.7494,18088.0
2016-05-10 13:30:00,35.1,35.23,35.09,35.22,12563.0,30.7318,30.8457,30.7231,30.8369,12563.0
2016-05-10 13:35:00,35.25,35.32,35.23,35.32,30687.0,30.8632,30.9245,30.8457,30.9245,30687.0
2016-05-10 13:40:00,35.33,35.39,35.29,35.31,35436.0,30.9332,30.9858,30.8982,30.9157,35436.0
2016-05-10 13:45:00,35.31,35.4,35.31,35.33,21123.0,30.9157,30.9945,30.9157,30.9332,21123.0
2016-05-10 13:50:00,35.35,35.44,35.33,35.44,16337.0,30.9507,31.0295,30.9332,31.0295,16337.0
2016-05-10 13:55:00,35.46,35.6,35.46,35.57,19061.0,31.047,31.1696,31.047,31.1434,19061.0
2016-05-10 14:00:00,35.57,35.57,35.46,35.51,12268.0,31.1434,31.1434,31.047,31.0908,12268.0
2016-05-10 14:05:00,35.5,35.5,35.31,35.35,18536.0,31.0821,31.0821,30.9157,30.9507,18536.0
2016-05-10 14:10:00,35.36,35.56,35.36,35.54,20684.0,30.9595,31.1346,30.9595,31.1171,20684.0
2016-05-10 14:15:00,35.53,35.6,35.52,35.6,21935.0,31.1083,31.1696,31.0996,31.1696,21935.0
2016-05-10 14:20:00,35.61,35.65,35.58,35.65,26674.0,31.1784,31.2134,31.1521,31.2134,26674.0
2016-05-10 14:25:00,35.66,35.66,35.57,35.63,17338.0,31.2222,31.2222,31.1434,31.1959,17338.0
2016-05-10 14:30:00,35.62,35.77,35.62,35.71,21786.0,31.1871,31.3185,31.1871,31.2659,21786.0
2016-05-10 14:35:00,35.71,35.72,35.65,35.65,11576.0,31.2659,31.2747,31.2134,31.2134,11576.0
2016-05-10 14:40:00,35.65,35.83,35.65,35.82,38314.0,31.2134,31.371,31.2134,31.3622,38314.0
2016-05-10 14:45:00,35.82,36.04,35.82,36.04,31570.0,31.3622,31.5549,31.3622,31.5549,31570.0
2016-05-10 14:50:00,36.04,36.21,36.03,36.15,49274.0,31.5549,31.7037,31.5461,31.6512,49274.0
2016-05-10 14:55:00,36.17,36.18,36.07,36.09,51557.0,31.6687,31.6774,31.5811,31.5986,51557.0
2016-05-10 15:00:00,36.09,36.11,36.0,36.05,56001.0,31.5986,31.6162,31.5198,31.5636,56001.0
2016-05-10 15:05:00,36.06,36.2,36.06,36.15,49716.0,31.5724,31.695,31.5724,31.6512,49716.0
2016-05-10 15:10:00,36.14,36.22,36.13,36.22,46791.0,31.6424,31.7125,31.6337,31.7125,46791.0
2016-05-10 15:15:00,36.24,36.3,36.21,36.29,60009.0,31.73,31.7825,31.7037,31.7738,60009.0
2016-05-10 15:20:00,36.3,36.3,36.06,36.21,44117.0,31.7825,31.7825,31.5724,31.7037,44117.0
2016-05-10 15:25:00,36.21,36.27,36.14,36.14,54762.0,31.7037,31.7562,31.6424,31.6424,54762.0
2016-05-10 15:30:00,36.14,36.3,36.14,36.23,41864.0,31.6424,31.7825,31.6424,31.7212,41864.0
2016-05-10 15:35:00,36.23,36.31,36.23,36.29,32868.0,31.7212,31.7913,31.7212,31.7738,32868.0
2016-05-10 15:40:00,36.29,36.29,36.18,36.19,50801.0,31.7738,31.7738,31.6774,31.6862,50801.0
2016-05-10 15:45:00,36.19,36.22,36.12,36.21,36624.0,31.6862,31.7125,31.6249,31.7037,36624.0
2016-05-10 15:50:00,36.21,36.22,36.14,36.14,38899.0,31.7037,31.7125,31.6424,31.6424,38899.0
2016-05-10 15:55:00,36.14,36.19,36.08,36.11,135803.0,31.6424,31.6862,31.5899,31.6162,135803.0
2016-05-11 09:30:00,37.11,37.4,37.08,37.32,210090.0,32.4917,32.7456,32.4654,32.6756,210090.0
2016-05-11 09:35:00,37.35,37.58,37.35,37.45,89664.0,32.7018,32.9032,32.7018,32.7894,89664.0
2016-05-11 09:40:00,37.46,37.72,37.39,37.55,110705.0,32.7981,33.0258,32.7369,32.8769,110705.0
2016-05-11 09:45:00,37.56,37.75,37.56,37.7,83397.0,32.8857,33.0521,32.8857,33.0083,83397.0
2016-05-11 09:50:00,37.69,37.81,37.6,37.73,49071.0,32.9995,33.1046,32.9207,33.0345,49071.0
2016-05-11 09:55:00,37.73,37.78,37.49,37.54,63962.0,33.0345,33.0783,32.8244,32.8682,63962.0
2016-05-11 10:00:00,37.54,37.65,37.45,37.55,48575.0,32.8682,32.9645,32.7894,32.8769,48575.0
2016-05-11 10:05:00,37.54,37.55,37.21,37.34,45901.0,32.8682,32.8769,32.5793,32.6931,45901.0
2016-05-11 10:10:00,37.33,37.39,37.08,37.1,77237.0,32.6843,32.7369,32.4654,32.4829,77237.0
2016-05-11 10:15:00,37.15,37.26,37.05,37.1,31881.0,32.5267,32.623,32.4392,32.4829,31881.0
2016-05-11 10:20:00,37.08,37.25,37.08,37.16,21980.0,32.4654,32.6143,32.4654,32.5355,21980.0
2016-05-11 10:25:00,37.15,37.15,37.01,37.04,23090.0,32.5267,32.5267,32.4041,32.4304,23090.0
2016-05-11 10:30:00,37.05,37.29,36.92,36.93,54469.0,32.4392,32.6493,32.3253,32.3341,54469.0
2016-05-11 10:35:00,36.94,37.04,36.58,36.68,44286.0,32.3429,32.4304,32.0277,32.1152,44286.0
2016-05-11 10:40:00,36.68,36.9,36.66,36.84,35509.0,32.1152,32.3078,32.0977,32.2553,35509.0
2016-05-11 10:45:00,36.84,37.0,36.84,36.95,28965.0,32.2553,32.3954,32.2553,32.3516,28965.0
2016-05-11 10:50:00,36.97,36.97,36.82,36.88,10496.0,32.3691,32.3691,32.2378,32.2903,10496.0
2016-05-11 10:55:00,36.88,36.95,36.83,36.89,26242.0,32.2903,32.3516,32.2465,32.2991,26242.0
2016-05-11 11:00:00,36.88,36.9,36.54,36.54,35817.0,32.2903,32.3078,31.9926,31.9926,35817.0
2016-05-11 11:05:00,36.53,36.58,36.43,36.47,15210.0,31.9839,32.0277,31.8963,31.9314,15210.0
2016-05-11 11:10:00,36.47,36.61,36.46,36.5,15749.0,31.9314,32.0539,31.9226,31.9576,15749.0
2016-05-11 11:15:00,36.48,36.48,36.19,36.22,24427.0,31.9401,31.9401,31.6862,31.7125,24427.0
2016-05-11 11:20:00,36.22,36.22,35.79,35.98,30523.0,31.7125,31.7125,31.336,31.5023,30523.0
2016-05-11 11:25:00,35.98,36.05,35.84,35.93,23058.0,31.5023,31.5636,31.3798,31.4586,23058.0
2016-05-11 11:30:00,35.89,35.97,35.85,35.9,20622.0,31.4235,31.4936,31.3885,31.4323,20622.0
2016-05-11 11:35:00,35.94,36.11,35.94,36.07,27780.0,31.4673,31.6162,31.4673,31.5811,27780.0
2016-05-11 11:40:00,36.07,36.31,36.07,36.31,28514.0,31.5811,31.7913,31.5811,31.7913,28514.0
2016-05-11 11:45:00,36.32,36.44,36.32,36.32,21909.0,31.8,31.9051,31.8,31.8,21909.0
2016-05-11 11:50:00,36.33,36.58,36.33,36.56,23471.0,31.8088,32.0277,31.8088,32.0102,23471.0
2016-05-11 11:55:00,36.56,36.75,36.52,36.7,13305.0,32.0102,32.1765,31.9751,32.1327,13305.0
2016-05-11 12:00:00,36.7,36.73,36.63,36.73,10907.0,32.1327,32.159,32.0714,32.159,10907.0
2016-05-11 12:05:00,36.75,36.77,36.48,36.52,15164.0,32.1765,32.194,31.9401,31.9751,15164.0
2016-05-11 12:10:00,36.52,36.52,36.42,36.43,12186.0,31.9751,31.9751,31.8876,31.8963,12186.0
2016-05-11 12:15:00,36.41,36.51,36.32,36.51,10661.0,31.8788,31.9664,31.8,31.9664,10661.0
2016-05-11 12:20:00,36.49,36.6,36.49,36.53,5078.0,31.9489,32.0452,31.9489,31.9839,5078.0
2016-05-11 12:25:00,36.53,36.53,36.35,36.43,9887.0,31.9839,31.9839,31.8263,31.8963,9887.0
2016-05-11 12:30:00,36.43,36.43,36.29,36.33,4900.0,31.8963,31.8963,31.7738,31.8088,4900.0
2016-05-11 12:35:00,36.33,36.5,36.21,36.5,23235.0,31.8088,31.9576,31.7037,31.9576,23235.0
2016-05-11 12:40:00,36.49,36.61,36.46,36.56,16918.0,31.9489,32.0539,31.9226,32.0102,16918.0
2016-05-11 12:45:00,36.56,36.56,36.39,36.39,7546.0,32.0102,32.0102,31.8613,31.8613,7546.0
2016-05-11 12:50:00,36.38,36.47,36.34,36.47,5711.0,31.8526,31.9314,31.8175,31.9314,5711.0
2016-05-11 12:55:00,36.51,36.52,36.37,36.39,3300.0,31.9664,31.9751,31.8438,31.8613,3300.0
2016-05-11 13:00:00,36.41,36.62,36.39,36.61,14996.0,31.8788,32.0627,31.8613,32.0539,14996.0
2016-05-11 13:05:00,36.62,36.79,36.62,36.74,16916.0,32.0627,32.2115,32.0627,32.1677,16916.0
2016-05-11 13:10:00,36.76,36.77,36.68,36.69,7875.0,32.1853,32.194,32.1152,32.124,7875.0
2016-05-11 13:15:00,36.66,36.67,36.55,36.6,16418.0,32.0977,32.1065,32.0014,32.0452,16418.0
2016-05-11 13:20:00,36.63,36.87,36.62,36.86,10501.0,32.0714,32.2816,32.0627,32.2728,10501.0
2016-05-11 13:25:00,36.9,36.96,36.83,36.86,13932.0,32.3078,32.3604,32.2465,32.2728,13932.0
2016-05-11 13:30:00,36.85,36.95,36.83,36.85,16407.0,32.2641,32.3516,32.2465,32.2641,16407.0
2016-05-11 13:35:00,36.85,36.96,36.85,36.9,13526.0,32.2641,32.3604,32.2641,32.3078,13526.0
2016-05-11 13:40:00,36.9,37.09,36.87,37.09,30799.0,32.3078,32.4742,32.2816,32.4742,30799.0
2016-05-11 13:45:00,37.09,37.21,37.01,37.2,15186.0,32.4742,32.5793,32.4041,32.5705,15186.0
2016-05-11 13:50:00,37.2,37.35,37.2,37.29,35453.0,32.5705,32.7018,32.5705,32.6493,35453.0
2016-05-11 13:55:00,37.29,37.36,37.17,37.28,33799.0,32.6493,32.7106,32.5442,32.6405,33799.0
2016-05-11 14:00:00,37.26,37.45,37.22,37.39,31646.0,32.623,32.7894,32.588,32.7369,31646.0
2016-05-11 14:05:00,37.4,37.42,37.28,37.41,36316.0,32.7456,32.7631,32.6405,32.7544,36316.0
2016-05-11 14:10:00,37.4,37.42,37.28,37.29,27233.0,32.7456,32.7631,32.6405,32.6493,27233.0
2016-05-11 14:15:00,37.3,37.45,37.3,37.42,31332.0,32.6581,32.7894,32.6581,32.7631,31332.0
2016-05-11 14:20:00,37.43,37.43,37.13,37.17,26205.0,32.7719,32.7719,32.5092,32.5442,26205.0
2016-05-11 14:25:00,37.17,37.31,37.17,37.26,24566.0,32.5442,32.6668,32.5442,32.623,24566.0
2016-05-11 14:30:00,37.26,37.43,37.24,37.4,27340.0,32.623,32.7719,32.6055,32.7456,27340.0
2016-05-11 14:35:00,37.41,37.44,37.27,37.32,18822.0,32.7544,32.7806,32.6318,32.6756,18822.0
2016-05-11 14:40:00,37.34,37.47,37.31,37.47,20547.0,32.6931,32.8069,32.6668,32.8069,20547.0
2016-05-11 14:45:00,37.48,37.49,37.4,37.45,21871.0,32.8157,32.8244,32.7456,32.7894,21871.0
2016-05-11 14:50:00,37.45,37.45,37.37,37.4,17442.0,32.7894,32.7894,32.7193,32.7456,17442.0
2016-05-11 14:55:00,37.39,37.4,37.3,37.38,19937.0,32.7369,32.7456,32.6581,32.7281,19937.0
2016-05-11 15:00:00,37.39,37.42,37.35,37.38,18292.0,32.7369,32.7631,32.7018,32.7281,18292.0
2016-05-11 15:05:00,37.37,37.37,37.27,37.29,21694.0,32.7193,32.7193,32.6318,32.6493,21694.0
2016-05-11 15:10:00,37.32,37.37,37.3,37.35,22772.0,32.6756,32.7193,32.6581,32.7018,22772.0
2016-05-11 15:15:00,37.36,37.42,37.35,37.4,17922.0,32.7106,32.7631,32.7018,32.7456,17922.0
2016-05-11 15:20:00,37.4,37.42,37.35,37.35,17514.0,32.7456,32.7631,32.7018,32.7018,17514.0
2016-05-11 15:25:00,37.35,37.41,37.32,37.4,26529.0,32.7018,32.7544,32.6756,32.7456,26529.0
2016-05-11 15:30:00,37.4,37.42,37.37,37.39,27930.0,32.7456,32.7631,32.7193,32.7369,27930.0
2016-05-11 15:35:00,37.39,37.39,37.25,37.25,30903.0,32.7369,32.7369,32.6143,32.6143,30903.0
2016-05-11 15:40:00,37.26,37.28,37.18,37.27,19979.0,32.623,32.6405,32.553,32.6318,19979.0
2016-05-11 15:45:00,37.28,37.33,37.27,37.31,22238.0,32.6405,32.6843,32.6318,32.6668,22238.0
2016-05-11 15:50:00,37.31,37.33,37.26,37.29,49216.0,32.6668,32.6843,32.623,32.6493,49216.0
2016-05-11 15:55:00,37.29,37.42,37.28,37.36,183323.0,32.6493,32.7631,32.6405,32.7106,183323.0
2016-05-12 09:30:00,37.52,37.69,37.33,37.66,133198.0,32.8507,32.9995,32.6843,32.9733,133198.0
2016-05-12 09:35:00,37.67,37.7,37.2,37.35,59286.0,32.982,33.0083,32.5705,32.7018,59286.0
2016-05-12 09:40:00,37.35,37.47,37.32,37.45,56933.0,32.7018,32.8069,32.6756,32.7894,56933.0
2016-05-12 09:45:00,37.47,37.79,37.44,37.64,45423.0,32.8069,33.0871,32.7806,32.9557,45423.0
2016-05-12 09:50:00,37.66,38.15,37.6,38.01,84886.0,32.9733,33.4023,32.9207,33.2797,84886.0
2016-05-12 09:55:00,38.05,38.08,37.86,37.92,44721.0,33.3147,33.341,33.1484,33.2009,44721.0
2016-05-12 10:00:00,37.92,38.0,37.8,37.8,40934.0,33.2009,33.2709,33.0958,33.0958,40934.0
2016-05-12 10:05:00,37.79,37.86,37.73,37.84,34799.0,33.0871,33.1484,33.0345,33.1309,34799.0
2016-05-12 10:10:00,37.81,37.99,37.8,37.94,33467.0,33.1046,33.2622,33.0958,33.2184,33467.0
2016-05-12 10:15:00,37.89,37.92,37.72,37.73,32998.0,33.1746,33.2009,33.0258,33.0345,32998.0
2016-05-12 10:20:00,37.72,37.81,37.58,37.63,35117.0,33.0258,33.1046,32.9032,32.947,35117.0
2016-05-12 10:25:00,37.63,37.75,37.6,37.71,26247.0,32.947,33.0521,32.9207,33.017,26247.0
2016-05-12 10:30:00,37.71,37.85,37.56,37.8,37858.0,33.017,33.1396,32.8857,33.0958,37858.0
2016-05-12 10:35:00,37.8,37.8,37.66,37.69,40143.0,33.0958,33.0958,32.9733,32.9995,40143.0
2016-05-12 10:40:00,37.69,37.75,37.65,37.65,27265.0,32.9995,33.0521,32.9645,32.9645,27265.0
2016-05-12 10:45:00,37.65,37.65,37.54,37.54,31596.0,32.9645,32.9645,32.8682,32.8682,31596.0
2016-05-12 10:50:00,37.53,37.53,37.24,37.3,38646.0,32.8594,32.8594,32.6055,32.6581,38646.0
2016-05-12 10:55:00,37.29,37.4,37.24,37.37,15316.0,32.6493,32.7456,32.6055,32.7193,15316.0
2016-05-12 11:00:00,37.35,37.35,36.81,36.85,46697.0,32.7018,32.7018,32.229,32.2641,46697.0
2016-05-12 11:05:00,36.83,36.89,36.66,36.74,35293.0,32.2465,32.2991,32.0977,32.1677,35293.0
2016-05-12 11:10:00,36.75,36.77,36.6,36.76,38678.0,32.1765,32.194,32.0452,32.1853,38678.0
2016-05-12 11:15:00,36.71,36.9,36.64,36.9,31925.0,32.1415,32.3078,32.0802,32.3078,31925.0
2016-05-12 11:20:00,36.89,36.95,36.75,36.95,8218.0,32.2991,32.3516,32.1765,32.3516,8218.0
2016-05-12 11:25:00,36.94,37.13,36.92,37.09,27718.0,32.3429,32.5092,32.3253,32.4742,27718.0
2016-05-12 11:30:00,37.08,37.12,36.98,37.06,12966.0,32.4654,32.5005,32.3779,32.4479,12966.0
2016-05-12 11:35:00,37.09,37.18,37.08,37.1,19639.0,32.4742,32.553,32.4654,32.4829,19639.0
2016-05-12 11:40:00,37.08,37.08,36.94,36.94,13943.0,32.4654,32.4654,32.3429,32.3429,13943.0
2016-05-12 11:45:00,36.93,37.02,36.88,36.91,17847.0,32.3341,32.4129,32.2903,32.3166,17847.0
2016-05-12 11:50:00,36.91,37.15,36.91,37.1,37726.0,32.3166,32.5267,32.3166,32.4829,37726.0
2016-05-12 11:55:00,37.07,37.08,36.95,36.97,33388.0,32.4567,32.4654,32.3516,32.3691,33388.0
2016-05-12 12:00:00,36.99,36.99,36.9,36.91,11423.0,32.3866,32.3866,32.3078,32.3166,11423.0
2016-05-12 12:05:00,36.95,37.1,36.95,37.1,9524.0,32.3516,32.4829,32.3516,32.4829,9524.0
2016-05-12 12:10:00,37.08,37.1,37.01,37.09,33354.0,32.4654,32.4829,32.4041,32.4742,33354.0
2016-05-12 12:15:00,37.1,37.11,37.01,37.09,9531.0,32.4829,32.4917,32.4041,32.4742,9531.0
2016-05-12 12:20:00,37.09,37.11,37.01,37.01,9383.0,32.4742,32.4917,32.4041,32.4041,9383.0
2016-05-12 12:25:00,36.98,37.07,36.97,37.01,8993.0,32.3779,32.4567,32.3691,32.4041,8993.0
2016-05-12 12:30:00,37.0,37.25,37.0,37.24,13723.0,32.3954,32.6143,32.3954,32.6055,13723.0
2016-05-12 12:35:00,37.25,37.41,37.24,37.39,9553.0,32.6143,32.7544,32.6055,32.7369,9553.0
2016-05-12 12:40:00,37.38,37.4,37.26,37.34,8075.0,32.7281,32.7456,32.623,32.6931,8075.0
2016-05-12 12:45:00,37.33,37.46,37.33,37.45,13989.0,32.6843,32.7981,32.6843,32.7894,13989.0
2016-05-12 12:50:00,37.46,37.48,37.39,37.4,11416.0,32.7981,32.8157,32.7369,32.7456,11416.0
2016-05-12 12:55:00,37.39,37.4,37.34,37.38,7780.0,32.7369,32.7456,32.6931,32.7281,7780.0
2016-05-12 13:00:00,37.37,37.46,37.31,37.33,17063.0,32.7193,32.7981,32.6668,32.6843,17063.0
2016-05-12 13:05:00,37.31,37.43,37.31,37.39,5356.0,32.6668,32.7719,32.6668,32.7369,5356.0
2016-05-12 13:10:00,37.36,37.39,37.31,37.31,8193.0,32.7106,32.7369,32.6668,32.6668,8193.0
2016-05-12 13:15:00,37.32,37.37,37.31,37.33,6122.0,32.6756,32.7193,32.6668,32.6843,6122.0
2016-05-12 13:20:00,37.33,37.35,37.24,37.28,12084.0,32.6843,32.7018,32.6055,32.6405,12084.0
2016-05-12 13:25:00,37.28,37.31,37.17,37.17,22354.0,32.6405,32.6668,32.5442,32.5442,22354.0
2016-05-12 13:30:00,37.16,37.32,37.15,37.3,9334.0,32.5355,32.6756,32.5267,32.6581,9334.0
2016-05-12 13:35:00,37.31,37.31,37.18,37.21,2685.0,32.6668,32.6668,32.553,32.5793,2685.0
2016-05-12 13:40:00,37.23,37.33,37.23,37.25,2465.0,32.5968,32.6843,32.5968,32.6143,2465.0
2016-05-12 13:45:00,37.23,37.23,37.07,37.07,5276.0,32.5968,32.5968,32.4567,32.4567,5276.0
2016-05-12 13:50:00,37.05,37.08,37.04,37.08,2824.0,32.4392,32.4654,32.4304,32.4654,2824.0
2016-05-12 13:55:00,37.09,37.22,37.08,37.18,3061.0,32.4742,32.588,32.4654,32.553,3061.0
2016-05-12 14:00:00,37.18,37.22,37.17,37.18,2338.0,32.553,32.588,32.5442,32.553,2338.0
2016-05-12 14:05:00,37.22,37.36,37.2,37.28,14819.0,32.588,32.7106,32.5705,32.6405,14819.0
2016-05-12 14:10:00,37.3,37.42,37.25,37.42,7603.0,32.6581,32.7631,32.6143,32.7631,7603.0
2016-05-12 14:15:00,37.38,37.4,37.32,37.38,3811.0,32.7281,32.7456,32.6756,32.7281,3811.0
2016-05-12 14:20:00,37.39,37.46,37.36,37.36,8101.0,32.7369,32.7981,32.7106,32.7106,8101.0
2016-05-12 14:25:00,37.36,37.43,37.35,37.36,4232.0,32.7106,32.7719,32.7018,32.7106,4232.0
2016-05-12 14:30:00,37.33,37.42,37.33,37.41,6379.0,32.6843,32.7631,32.6843,32.7544,6379.0
2016-05-12 14:35:00,37.37,37.37,37.22,37.22,10417.0,32.7193,32.7193,32.588,32.588,10417.0
2016-05-12 14:40:00,37.19,37.22,37.17,37.19,5153.0,32.5617,32.588,32.5442,32.5617,5153.0
2016-05-12 14:45:00,37.2,37.29,37.2,37.24,5237.0,32.5705,32.6493,32.5705,32.6055,5237.0
2016-05-12 14:50:00,37.2,37.26,37.19,37.2,3433.0,32.5705,32.623,32.5617,32.5705,3433.0
2016-05-12 14:55:00,37.19,37.19,37.06,37.1,11258.0,32.5617,32.5617,32.4479,32.4829,11258.0
2016-05-12 15:00:00,37.12,37.19,37.12,37.12,13502.0,32.5005,32.5617,32.5005,32.5005,13502.0
2016-05-12 15:05:00,37.1,37.21,37.1,37.16,6222.0,32.4829,32.5793,32.4829,32.5355,6222.0
2016-05-12 15:10:00,37.15,37.29,37.15,37.29,5688.0,32.5267,32.6493,32.5267,32.6493,5688.0
2016-05-12 15:15:00,37.34,37.36,37.23,37.24,8704.0,32.6931,32.7106,32.5968,32.6055,8704.0
2016-05-12 15:20:00,37.26,37.27,37.17,37.2,3609.0,32.623,32.6318,32.5442,32.5705,3609.0
2016-05-12 15:25:00,37.19,37.32,37.18,37.2,11842.0,32.5617,32.6756,32.553,32.5705,11842.0
2016-05-12 15:30:00,37.2,37.26,37.11,37.13,7217.0,32.5705,32.623,32.4917,32.5092,7217.0
2016-05-12 15:35:00,37.11,37.12,37.03,37.09,12749.0,32.4917,32.5005,32.4217,32.4742,12749.0
2016-05-12 15:40:00,37.08,37.08,36.97,36.97,13136.0,32.4654,32.4654,32.3691,32.3691,13136.0
2016-05-12 15:45:00,36.98,37.01,36.91,36.96,12423.0,32.3779,32.4041,32.3166,32.3604,12423.0
2016-05-12 15:50:00,36.96,36.97,36.91,36.93,19405.0,32.3604,32.3691,32.3166,32.3341,19405.0
2016-05-12 15:55:00,36.92,36.92,36.85,36.89,136284.0,32.3253,32.3253,32.2641,32.2991,136284.0
2016-05-13 09:30:00,36.95,37.03,36.63,37.01,80977.0,32.3516,32.4217,32.0714,32.4041,80977.0
2016-05-13 09:35:00,37.01,37.15,36.94,36.96,25531.0,32.4041,32.5267,32.3429,32.3604,25531.0
2016-05-13 09:40:00,36.95,37.07,36.82,37.02,28321.0,32.3516,32.4567,32.2378,32.4129,28321.0
2016-05-13 09:45:00,37.02,37.31,37.02,37.04,36362.0,32.4129,32.6668,32.4129,32.4304,36362.0
2016-05-13 09:50:00,37.08,37.3,36.91,37.13,25077.0,32.4654,32.6581,32.3166,32.5092,25077.0
2016-05-13 09:55:00,37.16,37.18,37.02,37.05,9200.0,32.5355,32.553,32.4129,32.4392,9200.0
2016-05-13 10:00:00,37.04,37.04,36.68,36.68,17683.0,32.4304,32.4304,32.1152,32.1152,17683.0
2016-05-13 10:05:00,36.63,36.83,36.57,36.65,23732.0,32.0714,32.2465,32.0189,32.0889,23732.0
2016-05-13 10:10:00,36.63,36.86,36.6,36.82,17088.0,32.0714,32.2728,32.0452,32.2378,17088.0
2016-05-13 10:15:00,36.77,36.95,36.77,36.82,15028.0,32.194,32.3516,32.194,32.2378,15028.0
2016-05-13 10:20:00,36.83,36.88,36.74,36.82,6797.0,32.2465,32.2903,32.1677,32.2378,6797.0
2016-05-13 10:25:00,36.8,36.86,36.73,36.85,16591.0,32.2203,32.2728,32.159,32.2641,16591.0
2016-05-13 10:30:00,36.87,36.97,36.84,36.9,8646.0,32.2816,32.3691,32.2553,32.3078,8646.0
2016-05-13 10:35:00,36.92,37.16,36.92,37.13,17895.0,32.3253,32.5355,32.3253,32.5092,17895.0
2016-05-13 10:40:00,37.14,37.2,37.08,37.17,16880.0,32.518,32.5705,32.4654,32.5442,16880.0
2016-05-13 10:45:00,37.17,37.18,37.1,37.11,5772.0,32.5442,32.553,32.4829,32.4917,5772.0
2016-05-13 10:50:00,37.1,37.32,37.1,37.31,14778.0,32.4829,32.6756,32.4829,32.6668,14778.0
2016-05-13 10:55:00,37.3,37.42,37.27,37.39,11322.0,32.6581,32.7631,32.6318,32.7369,11322.0
2016-05-13 11:00:00,37.39,37.42,37.29,37.41,3473.0,32.7369,32.7631,32.6493,32.7544,3473.0
2016-05-13 11:05:00,37.41,37.55,37.37,37.51,11106.0,32.7544,32.8769,32.7193,32.8419,11106.0
2016-05-13 11:10:00,37.5,37.53,37.4,37.4,11472.0,32.8332,32.8594,32.7456,32.7456,11472.0
2016-05-13 11:15:00,37.42,37.43,37.26,37.29,8851.0,32.7631,32.7719,32.623,32.6493,8851.0
2016-05-13 11:20:00,37.29,37.36,37.26,37.31,4130.0,32.6493,32.7106,32.623,32.6668,4130.0
2016-05-13 11:25:00,37.32,37.46,37.25,37.46,19715.0,32.6756,32.7981,32.6143,32.7981,19715.0
2016-05-13 11:30:00,37.45,37.52,37.41,37.42,8792.0,32.7894,32.8507,32.7544,32.7631,8792.0
2016-05-13 11:35:00,37.41,37.41,37.32,37.38,11228.0,32.7544,32.7544,32.6756,32.7281,11228.0
2016-05-13 11:40:00,37.39,37.4,37.32,37.34,3717.0,32.7369,32.7456,32.6756,32.6931,3717.0
2016-05-13 11:45:00,37.35,37.5,37.35,37.47,9200.0,32.7018,32.8332,32.7018,32.8069,9200.0
2016-05-13 11:50:00,37.46,37.5,37.42,37.45,4623.0,32.7981,32.8332,32.7631,32.7894,4623.0
2016-05-13 11:55:00,37.47,37.49,37.4,37.43,7467.0,32.8069,32.8244,32.7456,32.7719,7467.0
2016-05-13 12:00:00,37.47,37.48,37.37,37.37,10245.0,32.8069,32.8157,32.7193,32.7193,10245.0
2016-05-13 12:05:00,37.4,37.46,37.39,37.39,5761.0,32.7456,32.7981,32.7369,32.7369,5761.0
2016-05-13 12:10:00,37.38,37.38,37.29,37.34,7878.0,32.7281,32.7281,32.6493,32.6931,7878.0
2016-05-13 12:15:00,37.34,37.35,37.27,37.3,6887.0,32.6931,32.7018,32.6318,32.6581,6887.0
2016-05-13 12:20:00,37.3,37.41,37.3,37.39,5871.0,32.6581,32.7544,32.6581,32.7369,5871.0
2016-05-13 12:25:00,37.39,37.41,37.37,37.39,2900.0,32.7369,32.7544,32.7193,32.7369,2900.0
2016-05-13 12:30:00,37.42,37.49,37.4,37.47,6021.0,32.7631,32.8244,32.7456,32.8069,6021.0
2016-05-13 12:35:00,37.47,37.52,37.46,37.52,4226.0,32.8069,32.8507,32.7981,32.8507,4226.0
2016-05-13 12:40:00,37.51,37.58,37.51,37.57,11759.0,32.8419,32.9032,32.8419,32.8945,11759.0
2016-05-13 12:45:00,37.55,37.55,37.43,37.48,13958.0,32.8769,32.8769,32.7719,32.8157,13958.0
2016-05-13 12:50:00,37.5,37.56,37.49,37.49,3511.0,32.8332,32.8857,32.8244,32.8244,3511.0
2016-05-13 12:55:00,37.5,37.5,37.45,37.46,6005.0,32.8332,32.8332,32.7894,32.7981,6005.0
2016-05-13 13:00:00,37.46,37.52,37.46,37.48,3646.0,32.7981,32.8507,32.7981,32.8157,3646.0
2016-05-13 13:05:00,37.49,37.59,37.49,37.56,4489.0,32.8244,32.912,32.8244,32.8857,4489.0
2016-05-13 13:10:00,37.57,37.68,37.55,37.68,10741.0,32.8945,32.9908,32.8769,32.9908,10741.0
2016-05-13 13:15:00,37.68,37.74,37.64,37.64,12608.0,32.9908,33.0433,32.9557,32.9557,12608.0
2016-05-13 13:20:00,37.66,37.66,37.55,37.58,5234.0,32.9733,32.9733,32.8769,32.9032,5234.0
2016-05-13 13:25:00,37.58,37.7,37.52,37.54,7584.0,32.9032,33.0083,32.8507,32.8682,7584.0
2016-05-13 13:30:00,37.56,37.6,37.55,37.57,3269.0,32.8857,32.9207,32.8769,32.8945,3269.0
2016-05-13 13:35:00,37.61,37.68,37.61,37.67,4943.0,32.9295,32.9908,32.9295,32.982,4943.0
2016-05-13 13:40:00,37.65,37.71,37.65,37.68,5324.0,32.9645,33.017,32.9645,32.9908,5324.0
2016-05-13 13:45:00,37.67,37.67,37.59,37.64,8025.0,32.982,32.982,32.912,32.9557,8025.0
2016-05-13 13:50:00,37.63,37.65,37.58,37.65,8439.0,32.947,32.9645,32.9032,32.9645,8439.0
2016-05-13 13:55:00,37.66,37.73,37.61,37.61,11771.0,32.9733,33.0345,32.9295,32.9295,11771.0
2016-05-13 14:00:00,37.64,37.68,37.6,37.67,12470.0,32.9557,32.9908,32.9207,32.982,12470.0
2016-05-13 14:05:00,37.67,37.7,37.63,37.64,11852.0,32.982,33.0083,32.947,32.9557,11852.0
2016-05-13 14:10:00,37.65,37.65,37.56,37.63,9772.0,32.9645,32.9645,32.8857,32.947,9772.0
2016-05-13 14:15:00,37.66,37.68,37.49,37.49,40701.0,32.9733,32.9908,32.8244,32.8244,40701.0
2016-05-13 14:20:00,37.5,37.6,37.48,37.55,12740.0,32.8332,32.9207,32.8157,32.8769,12740.0
2016-05-13 14:25:00,37.55,37.59,37.5,37.55,24331.0,32.8769,32.912,32.8332,32.8769,24331.0
2016-05-13 14:30:00,37.56,37.56,37.35,37.36,50655.0,32.8857,32.8857,32.7018,32.7106,50655.0
2016-05-13 14:35:00,37.35,37.35,37.29,37.34,8111.0,32.7018,32.7018,32.6493,32.6931,8111.0
2016-05-13 14:40:00,37.32,37.32,37.2,37.3,22451.0,32.6756,32.6756,32.5705,32.6581,22451.0
2016-05-13 14:45:00,37.31,37.35,37.29,37.35,14333.0,32.6668,32.7018,32.6493,32.7018,14333.0
2016-05-13 14:50:00,37.36,37.37,37.29,37.3,6891.0,32.7106,32.7193,32.6493,32.6581,6891.0
2016-05-13 14:55:00,37.32,37.37,37.24,37.32,13072.0,32.6756,32.7193,32.6055,32.6756,13072.0
2016-05-13 15:00:00,37.31,37.34,37.22,37.34,6707.0,32.6668,32.6931,32.588,32.6931,6707.0
2016-05-13 15:05:00,37.31,37.31,37.22,37.28,8946.0,32.6668,32.6668,32.588,32.6405,8946.0
2016-05-13 15:10:00,37.3,37.3,37.14,37.17,8563.0,32.6581,32.6581,32.518,32.5442,8563.0
2016-05-13 15:15:00,37.17,37.2,37.11,37.12,10435.0,32.5442,32.5705,32.4917,32.5005,10435.0
2016-05-13 15:20:00,37.13,37.17,37.13,37.14,6070.0,32.5092,32.5442,32.5092,32.518,6070.0
2016-05-13 15:25:00,37.13,37.15,37.04,37.05,19737.0,32.5092,32.5267,32.4304,32.4392,19737.0
2016-05-13 15:30:00,37.06,37.09,36.99,37.0,13029.0,32.4479,32.4742,32.3866,32.3954,13029.0
2016-05-13 15:35:00,36.98,36.99,36.94,36.96,15755.0,32.3779,32.3866,32.3429,32.3604,15755.0
2016-05-13 15:40:00,36.97,37.0,36.92,36.97,15324.0,32.3691,32.3954,32.3253,32.3691,15324.0
2016-05-13 15:45:00,36.97,37.03,36.95,37.01,13134.0,32.3691,32.4217,32.3516,32.4041,13134.0
2016-05-13 15:50:00,37.01,37.07,37.0,37.07,18541.0,32.4041,32.4567,32.3954,32.4567,18541.0
2016-05-13 15:55:00,37.07,37.2,37.07,37.18,87581.0,32.4567,32.5705,32.4567,32.553,87581.0
2016-05-16 09:30:00,38.25,38.5,38.2,38.44,142084.0,33.4898,33.7087,33.4461,33.6562,142084.0
2016-05-16 09:35:00,38.43,38.49,38.23,38.27,120465.0,33.6474,33.7,33.4723,33.5073,120465.0
2016-05-16 09:40:00,38.28,38.47,38.28,38.44,35894.0,33.5161,33.6825,33.5161,33.6562,35894.0
2016-05-16 09:45:00,38.43,38.61,38.4,38.46,48370.0,33.6474,33.805,33.6212,33.6737,48370.0
2016-05-16 09:50:00,38.48,38.49,38.38,38.42,56972.0,33.6912,33.7,33.6037,33.6387,56972.0
2016-05-16 09:55:00,38.43,38.51,38.41,38.48,52010.0,33.6474,33.7175,33.6299,33.6912,52010.0
2016-05-16 10:00:00,38.48,38.63,38.48,38.62,54734.0,33.6912,33.8225,33.6912,33.8138,54734.0
2016-05-16 10:05:00,38.63,38.71,38.59,38.65,30358.0,33.8225,33.8926,33.7875,33.8401,30358.0
2016-05-16 10:10:00,38.65,38.73,38.62,38.73,18015.0,33.8401,33.9101,33.8138,33.9101,18015.0
2016-05-16 10:15:00,38.73,38.8,38.65,38.68,22319.0,33.9101,33.9714,33.8401,33.8663,22319.0
2016-05-16 10:20:00,38.68,38.76,38.41,38.46,35131.0,33.8663,33.9364,33.6299,33.6737,35131.0
2016-05-16 10:25:00,38.47,38.56,38.25,38.25,20540.0,33.6825,33.7613,33.4898,33.4898,20540.0
2016-05-16 10:30:00,38.25,38.26,37.95,38.09,49358.0,33.4898,33.4986,33.2272,33.3497,49358.0
2016-05-16 10:35:00,38.1,38.1,37.77,37.83,39768.0,33.3585,33.3585,33.0696,33.1221,39768.0
2016-05-16 10:40:00,37.81,37.99,37.81,37.96,31469.0,33.1046,33.2622,33.1046,33.2359,31469.0
2016-05-16 10:45:00,37.95,37.99,37.82,37.92,15960.0,33.2272,33.2622,33.1133,33.2009,15960.0
2016-05-16 10:50:00,37.92,38.0,37.82,37.88,22790.0,33.2009,33.2709,33.1133,33.1659,22790.0
2016-05-16 10:55:00,37.87,37.87,37.72,37.84,24687.0,33.1571,33.1571,33.0258,33.1309,24687.0
2016-05-16 11:00:00,37.86,38.05,37.86,38.05,16773.0,33.1484,33.3147,33.1484,33.3147,16773.0
2016-05-16 11:05:00,38.04,38.08,37.97,38.02,14752.0,33.306,33.341,33.2447,33.2885,14752.0
2016-05-16 11:10:00,38.01,38.08,38.0,38.02,11086.0,33.2797,33.341,33.2709,33.2885,11086.0
2016-05-16 11:15:00,38.02,38.04,37.88,37.88,17471.0,33.2885,33.306,33.1659,33.1659,17471.0
2016-05-16 11:20:00,37.89,37.92,37.81,37.82,20518.0,33.1746,33.2009,33.1046,33.1133,20518.0
2016-05-16 11:25:00,37.82,37.88,37.78,37.85,11397.0,33.1133,33.1659,33.0783,33.1396,11397.0
2016-05-16 11:30:00,37.87,37.97,37.87,37.93,10718.0,33.1571,33.2447,33.1571,33.2097,10718.0
2016-05-16 11:35:00,37.92,37.93,37.84,37.85,13968.0,33.2009,33.2097,33.1309,33.1396,13968.0
2016-05-16 11:40:00,37.87,37.95,37.87,37.92,10258.0,33.1571,33.2272,33.1571,33.2009,10258.0
2016-05-16 11:45:00,37.91,37.96,37.86,37.91,9513.0,33.1921,33.2359,33.1484,33.1921,9513.0
2016-05-16 11:50:00,37.9,38.05,37.89,38.05,10119.0,33.1834,33.3147,33.1746,33.3147,10119.0
2016-05-16 11:55:00,38.04,38.08,38.02,38.07,6700.0,33.306,33.341,33.2885,33.3322,6700.0
2016-05-16 12:00:00,38.06,38.12,38.05,38.08,11545.0,33.3235,33.376,33.3147,33.341,11545.0
2016-05-16 12:05:00,38.09,38.12,38.03,38.05,7800.0,33.3497,33.376,33.2972,33.3147,7800.0
2016-05-16 12:10:00,38.04,38.19,38.03,38.16,13986.0,33.306,33.4373,33.2972,33.411,13986.0
2016-05-16 12:15:00,38.15,38.16,38.09,38.09,6000.0,33.4023,33.411,33.3497,33.3497,6000.0
2016-05-16 12:20:00,38.09,38.16,38.09,38.13,11974.0,33.3497,33.411,33.3497,33.3848,11974.0
2016-05-16 12:25:00,38.13,38.17,38.11,38.12,11904.0,33.3848,33.4198,33.3673,33.376,11904.0
2016-05-16 12:30:00,38.11,38.17,38.11,38.14,12434.0,33.3673,33.4198,33.3673,33.3935,12434.0
2016-05-16 12:35:00,38.15,38.19,38.13,38.17,7402.0,33.4023,33.4373,33.3848,33.4198,7402.0
2016-05-16 12:40:00,38.16,38.25,38.15,38.21,11002.0,33.411,33.4898,33.4023,33.4548,11002.0
2016-05-16 12:45:00,38.2,38.28,38.2,38.25,12313.0,33.4461,33.5161,33.4461,33.4898,12313.0
2016-05-16 12:50:00,38.27,38.32,38.25,38.29,7685.0,33.5073,33.5511,33.4898,33.5249,7685.0
2016-05-16 12:55:00,38.29,38.31,38.23,38.26,9536.0,33.5249,33.5424,33.4723,33.4986,9536.0
2016-05-16 13:00:00,38.25,38.25,37.84,37.84,36547.0,33.4898,33.4898,33.1309,33.1309,36547.0
2016-05-16 13:05:00,37.84,37.85,37.68,37.77,13467.0,33.1309,33.1396,32.9908,33.0696,13467.0
2016-05-16 13:10:00,37.77,37.91,37.77,37.88,12763.0,33.0696,33.1921,33.0696,33.1659,12763.0
2016-05-16 13:15:00,37.88,37.94,37.85,37.92,10094.0,33.1659,33.2184,33.1396,33.2009,10094.0
2016-05-16 13:20:00,37.91,37.91,37.77,37.77,12164.0,33.1921,33.1921,33.0696,33.0696,12164.0
2016-05-16 13:25:00,37.77,37.9,37.73,37.89,19401.0,33.0696,33.1834,33.0345,33.1746,19401.0
2016-05-16 13:30:00,37.89,37.97,37.86,37.93,10436.0,33.1746,33.2447,33.1484,33.2097,10436.0
2016-05-16 13:35:00,37.92,38.0,37.92,37.99,8186.0,33.2009,33.2709,33.2009,33.2622,8186.0
2016-05-16 13:40:00,37.96,38.03,37.95,38.03,7158.0,33.2359,33.2972,33.2272,33.2972,7158.0
2016-05-16 13:45:00,38.04,38.04,37.9,37.91,8518.0,33.306,33.306,33.1834,33.1921,8518.0
2016-05-16 13:50:00,37.92,38.02,37.9,37.98,16583.0,33.2009,33.2885,33.1834,33.2534,16583.0
2016-05-16 13:55:00,37.98,38.04,37.98,38.02,9048.0,33.2534,33.306,33.2534,33.2885,9048.0
2016-05-16 14:00:00,38.01,38.06,37.97,37.97,11703.0,33.2797,33.3235,33.2447,33.2447,11703.0
2016-05-16 14:05:00,37.98,38.04,37.95,38.02,8833.0,33.2534,33.306,33.2272,33.2885,8833.0
2016-05-16 14:10:00,38.01,38.03,37.89,37.93,9632.0,33.2797,33.2972,33.1746,33.2097,9632.0
2016-05-16 14:15:00,37.92,37.96,37.84,37.84,6170.0,33.2009,33.2359,33.1309,33.1309,6170.0
2016-05-16 14:20:00,37.83,37.89,37.79,37.89,13796.0,33.1221,33.1746,33.0871,33.1746,13796.0
2016-05-16 14:25:00,37.89,38.01,37.89,37.93,10081.0,33.1746,33.2797,33.1746,33.2097,10081.0
2016-05-16 14:30:00,37.94,37.97,37.93,37.96,4744.0,33.2184,33.2447,33.2097,33.2359,4744.0
2016-05-16 14:35:00,37.97,37.99,37.9,37.94,8064.0,33.2447,33.2622,33.1834,33.2184,8064.0
2016-05-16 14:40:00,37.93,37.95,37.87,37.9,5971.0,33.2097,33.2272,33.1571,33.1834,5971.0
2016-05-16 14:45:00,37.89,37.94,37.86,37.93,20988.0,33.1746,33.2184,33.1484,33.2097,20988.0
2016-05-16 14:50:00,37.93,37.99,37.93,37.96,9741.0,33.2097,33.2622,33.2097,33.2359,9741.0
2016-05-16 14:55:00,37.98,38.01,37.95,37.99,11726.0,33.2534,33.2797,33.2272,33.2622,11726.0
2016-05-16 15:00:00,38.01,38.08,38.0,38.08,11566.0,33.2797,33.341,33.2709,33.341,11566.0
2016-05-16 15:05:00,38.08,38.12,38.06,38.1,15915.0,33.341,33.376,33.3235,33.3585,15915.0
2016-05-16 15:10:00,38.1,38.16,38.08,38.16,9863.0,33.3585,33.411,33.341,33.411,9863.0
2016-05-16 15:15:00,38.17,38.22,38.17,38.19,15041.0,33.4198,33.4636,33.4198,33.4373,15041.0
2016-05-16 15:20:00,38.19,38.26,38.14,38.14,28547.0,33.4373,33.4986,33.3935,33.3935,28547.0
2016-05-16 15:25:00,38.15,38.16,38.1,38.16,15600.0,33.4023,33.411,33.3585,33.411,15600.0
2016-05-16 15:30:00,38.16,38.2,38.14,38.19,21469.0,33.411,33.4461,33.3935,33.4373,21469.0
2016-05-16 15:35:00,38.19,38.22,38.14,38.19,21736.0,33.4373,33.4636,33.3935,33.4373,21736.0
2016-05-16 15:40:00,38.19,38.21,38.15,38.18,19187.0,33.4373,33.4548,33.4023,33.4285,19187.0
2016-05-16 15:45:00,38.19,38.21,38.16,38.19,28494.0,33.4373,33.4548,33.411,33.4373,28494.0
2016-05-16 15:50:00,38.19,38.19,38.06,38.09,47536.0,33.4373,33.4373,33.3235,33.3497,47536.0
2016-05-16 15:55:00,38.09,38.17,38.02,38.03,166555.0,33.3497,33.4198,33.2885,33.2972,166555.0
2016-05-17 09:30:00,38.2,38.4,38.05,38.17,166301.0,33.4461,33.6212,33.3147,33.4198,166301.0
2016-05-17 09:35:00,38.22,38.25,37.96,38.0,93436.0,33.4636,33.4898,33.2359,33.2709,93436.0
2016-05-17 09:40:00,37.97,38.2,37.87,38.14,29365.0,33.2447,33.4461,33.1571,33.3935,29365.0
2016-05-17 09:45:00,38.16,38.31,38.05,38.23,33698.0,33.411,33.5424,33.3147,33.4723,33698.0
2016-05-17 09:50:00,38.24,38.48,38.23,38.4,58297.0,33.4811,33.6912,33.4723,33.6212,58297.0
2016-05-17 09:55:00,38.4,38.53,38.39,38.51,50717.0,33.6212,33.735,33.6124,33.7175,50717.0
2016-05-17 10:00:00,38.52,38.69,38.47,38.66,78697.0,33.7262,33.8751,33.6825,33.8488,78697.0
2016-05-17 10:05:00,38.65,38.74,38.56,38.62,35168.0,33.8401,33.9189,33.7613,33.8138,35168.0
2016-05-17 10:10:00,38.63,38.76,38.58,38.68,32953.0,33.8225,33.9364,33.7788,33.8663,32953.0
2016-05-17 10:15:00,38.7,38.79,38.59,38.76,42016.0,33.8838,33.9626,33.7875,33.9364,42016.0
2016-05-17 10:20:00,38.72,38.83,38.7,38.83,26962.0,33.9013,33.9977,33.8838,33.9977,26962.0
2016-05-17 10:25:00,38.83,38.91,38.8,38.85,29296.0,33.9977,34.0677,33.9714,34.0152,29296.0
2016-05-17 10:30:00,38.83,38.88,38.79,38.86,45513.0,33.9977,34.0414,33.9626,34.0239,45513.0
2016-05-17 10:35:00,38.86,39.15,38.86,39.14,72409.0,34.0239,34.2778,34.0239,34.2691,72409.0
2016-05-17 10:40:00,39.13,39.29,39.12,39.26,53799.0,34.2603,34.4004,34.2516,34.3741,53799.0
2016-05-17 10:45:00,39.26,39.29,39.13,39.16,25712.0,34.3741,34.4004,34.2603,34.2866,25712.0
2016-05-17 10:50:00,39.17,39.31,39.17,39.28,32563.0,34.2953,34.4179,34.2953,34.3916,32563.0
2016-05-17 10:55:00,39.27,39.56,39.25,39.56,67809.0,34.3829,34.6368,34.3654,34.6368,67809.0
2016-05-17 11:00:00,39.57,39.69,39.55,39.69,54641.0,34.6456,34.7506,34.628,34.7506,54641.0
2016-05-17 11:05:00,39.69,39.7,39.51,39.53,34075.0,34.7506,34.7594,34.593,34.6105,34075.0
2016-05-17 11:10:00,39.53,39.55,39.33,39.36,46193.0,34.6105,34.628,34.4354,34.4617,46193.0
2016-05-17 11:15:00,39.35,39.48,39.31,39.4,37096.0,34.4529,34.5668,34.4179,34.4967,37096.0
2016-05-17 11:20:00,39.4,39.54,39.4,39.43,30985.0,34.4967,34.6193,34.4967,34.523,30985.0
2016-05-17 11:25:00,39.45,39.55,39.42,39.48,20896.0,34.5405,34.628,34.5142,34.5668,20896.0
2016-05-17 11:30:00,39.48,39.58,39.36,39.39,24236.0,34.5668,34.6543,34.4617,34.488,24236.0
2016-05-17 11:35:00,39.45,39.47,39.37,39.42,13425.0,34.5405,34.558,34.4704,34.5142,13425.0
2016-05-17 11:40:00,39.45,39.47,39.35,39.46,17431.0,34.5405,34.558,34.4529,34.5492,17431.0
2016-05-17 11:45:00,39.45,39.48,39.39,39.43,10512.0,34.5405,34.5668,34.488,34.523,10512.0
2016-05-17 11:50:00,39.41,39.42,39.27,39.37,19283.0,34.5055,34.5142,34.3829,34.4704,19283.0
2016-05-17 11:55:00,39.37,39.37,39.29,39.33,13847.0,34.4704,34.4704,34.4004,34.4354,13847.0
2016-05-17 12:00:00,39.35,39.35,39.28,39.32,12873.0,34.4529,34.4529,34.3916,34.4267,12873.0
2016-05-17 12:05:00,39.32,39.34,39.22,39.22,10698.0,34.4267,34.4442,34.3391,34.3391,10698.0
2016-05-17 12:10:00,39.21,39.24,39.14,39.23,14211.0,34.3304,34.3566,34.2691,34.3479,14211.0
2016-05-17 12:15:00,39.25,39.25,39.16,39.18,9168.0,34.3654,34.3654,34.2866,34.3041,9168.0
2016-05-17 12:20:00,39.19,39.25,39.18,39.21,6463.0,34.3128,34.3654,34.3041,34.3304,6463.0
2016-05-17 12:25:00,39.23,39.23,39.02,39.02,14253.0,34.3479,34.3479,34.164,34.164,14253.0
2016-05-17 12:30:00,39.01,39.01,38.72,38.72,54028.0,34.1553,34.1553,33.9013,33.9013,54028.0
2016-05-17 12:35:00,38.72,38.82,38.62,38.62,28484.0,33.9013,33.9889,33.8138,33.8138,28484.0
2016-05-17 12:40:00,38.61,38.74,38.56,38.74,13684.0,33.805,33.9189,33.7613,33.9189,13684.0
2016-05-17 12:45:00,38.74,38.78,38.67,38.69,18319.0,33.9189,33.9539,33.8576,33.8751,18319.0
2016-05-17 12:50:00,38.69,38.73,38.6,38.66,13824.0,33.8751,33.9101,33.7963,33.8488,13824.0
2016-05-17 12:55:00,38.66,38.78,38.66,38.69,15781.0,33.8488,33.9539,33.8488,33.8751,15781.0
2016-05-17 13:00:00,38.7,38.72,38.54,38.56,21438.0,33.8838,33.9013,33.7437,33.7613,21438.0
2016-05-17 13:05:00,38.56,38.76,38.55,38.76,7562.0,33.7613,33.9364,33.7525,33.9364,7562.0
2016-05-17 13:10:00,38.77,38.87,38.77,38.84,13384.0,33.9451,34.0327,33.9451,34.0064,13384.0
2016-05-17 13:15:00,38.86,38.93,38.84,38.9,23189.0,34.0239,34.0852,34.0064,34.0589,23189.0
2016-05-17 13:20:00,38.9,39.08,38.83,39.01,22970.0,34.0589,34.2165,33.9977,34.1553,22970.0
2016-05-17 13:25:00,39.02,39.12,39.0,39.02,10598.0,34.164,34.2516,34.1465,34.164,10598.0
2016-05-17 13:30:00,39.03,39.21,39.03,39.17,11337.0,34.1728,34.3304,34.1728,34.2953,11337.0
2016-05-17 13:35:00,39.18,39.32,39.17,39.22,17513.0,34.3041,34.4267,34.2953,34.3391,17513.0
2016-05-17 13:40:00,39.21,39.25,39.17,39.23,10544.0,34.3304,34.3654,34.2953,34.3479,10544.0
2016-05-17 13:45:00,39.24,39.25,39.11,39.14,12786.0,34.3566,34.3654,34.2428,34.2691,12786.0
2016-05-17 13:50:00,39.14,39.18,39.08,39.1,14224.0,34.2691,34.3041,34.2165,34.2341,14224.0
2016-05-17 13:55:00,39.1,39.11,38.89,38.91,16951.0,34.2341,34.2428,34.0502,34.0677,16951.0
2016-05-17 14:00:00,38.91,38.95,38.7,38.77,17392.0,34.0677,34.1027,33.8838,33.9451,17392.0
2016-05-17 14:05:00,38.77,38.94,38.72,38.9,14544.0,33.9451,34.094,33.9013,34.0589,14544.0
2016-05-17 14:10:00,38.89,38.91,38.85,38.88,12050.0,34.0502,34.0677,34.0152,34.0414,12050.0
2016-05-17 14:15:00,38.9,38.93,38.86,38.88,16645.0,34.0589,34.0852,34.0239,34.0414,16645.0
2016-05-17 14:20:00,38.88,38.93,38.84,38.85,11581.0,34.0414,34.0852,34.0064,34.0152,11581.0
2016-05-17 14:25:00,38.86,39.01,38.82,39.01,10947.0,34.0239,34.1553,33.9889,34.1553,10947.0
2016-05-17 14:30:00,39.01,39.12,38.97,39.09,24611.0,34.1553,34.2516,34.1202,34.2253,24611.0
2016-05-17 14:35:00,39.09,39.18,39.03,39.13,17753.0,34.2253,34.3041,34.1728,34.2603,17753.0
2016-05-17 14:40:00,39.14,39.14,39.0,39.05,15971.0,34.2691,34.2691,34.1465,34.1903,15971.0
2016-05-17 14:45:00,39.06,39.12,39.03,39.03,14627.0,34.199,34.2516,34.1728,34.1728,14627.0
2016-05-17 14:50:00,39.03,39.04,38.93,39.02,19091.0,34.1728,34.1815,34.0852,34.164,19091.0
2016-05-17 14:55:00,39.01,39.1,38.99,39.07,19760.0,34.1553,34.2341,34.1377,34.2078,19760.0
2016-05-17 15:00:00,39.07,39.16,38.99,39.16,14082.0,34.2078,34.2866,34.1377,34.2866,14082.0
2016-05-17 15:05:00,39.16,39.35,39.16,39.31,21640.0,34.2866,34.4529,34.2866,34.4179,21640.0
2016-05-17 15:10:00,39.3,39.35,39.25,39.32,16558.0,34.4092,34.4529,34.3654,34.4267,16558.0
2016-05-17 15:15:00,39.33,39.33,39.21,39.21,8024.0,34.4354,34.4354,34.3304,34.3304,8024.0
2016-05-17 15:20:00,39.22,39.22,39.09,39.11,26394.0,34.3391,34.3391,34.2253,34.2428,26394.0
2016-05-17 15:25:00,39.1,39.23,39.08,39.23,15282.0,34.2341,34.3479,34.2165,34.3479,15282.0
2016-05-17 15:30:00,39.23,39.27,39.21,39.24,17316.0,34.3479,34.3829,34.3304,34.3566,17316.0
2016-05-17 15:35:00,39.24,39.24,39.08,39.12,19429.0,34.3566,34.3566,34.2165,34.2516,19429.0
2016-05-17 15:40:00,39.11,39.15,39.09,39.13,14234.0,34.2428,34.2778,34.2253,34.2603,14234.0
2016-05-17 15:45:00,39.13,39.25,39.12,39.25,20409.0,34.2603,34.3654,34.2516,34.3654,20409.0
2016-05-17 15:50:00,39.24,39.26,39.16,39.24,69530.0,34.3566,34.3741,34.2866,34.3566,69530.0
2016-05-17 15:55:00,39.24,39.29,39.18,39.25,352646.0,34.3566,34.4004,34.3041,34.3654,352646.0
2016-05-18 09:30:00,38.41,38.6,38.25,38.38,147535.0,33.6299,33.7963,33.4898,33.6037,147535.0
2016-05-18 09:35:00,38.38,38.63,38.17,38.61,113249.0,33.6037,33.8225,33.4198,33.805,113249.0
2016-05-18 09:40:00,38.65,38.79,38.63,38.7,122846.0,33.8401,33.9626,33.8225,33.8838,122846.0
2016-05-18 09:45:00,38.7,38.75,38.59,38.67,43199.0,33.8838,33.9276,33.7875,33.8576,43199.0
2016-05-18 09:50:00,38.68,38.8,38.67,38.75,26754.0,33.8663,33.9714,33.8576,33.9276,26754.0
2016-05-18 09:55:00,38.71,38.92,38.63,38.92,43367.0,33.8926,34.0765,33.8225,34.0765,43367.0
2016-05-18 10:00:00,38.9,39.01,38.69,38.74,84612.0,34.0589,34.1553,33.8751,33.9189,84612.0
2016-05-18 10:05:00,38.71,38.75,38.55,38.69,36390.0,33.8926,33.9276,33.7525,33.8751,36390.0
2016-05-18 10:10:00,38.68,38.85,38.63,38.85,33876.0,33.8663,34.0152,33.8225,34.0152,33876.0
2016-05-18 10:15:00,38.85,38.93,38.78,38.84,39060.0,34.0152,34.0852,33.9539,34.0064,39060.0
2016-05-18 10:20:00,38.84,38.97,38.75,38.9,35880.0,34.0064,34.1202,33.9276,34.0589,35880.0
2016-05-18 10:25:00,38.9,38.97,38.84,38.97,7125.0,34.0589,34.1202,34.0064,34.1202,7125.0
2016-05-18 10:30:00,38.93,38.95,38.76,38.93,55891.0,34.0852,34.1027,33.9364,34.0852,55891.0
2016-05-18 10:35:00,38.89,38.93,38.81,38.85,38341.0,34.0502,34.0852,33.9801,34.0152,38341.0
2016-05-18 10:40:00,38.82,38.91,38.81,38.87,11668.0,33.9889,34.0677,33.9801,34.0327,11668.0
2016-05-18 10:45:00,38.86,38.94,38.77,38.8,16694.0,34.0239,34.094,33.9451,33.9714,16694.0
2016-05-18 10:50:00,38.81,38.89,38.77,38.85,12170.0,33.9801,34.0502,33.9451,34.0152,12170.0
2016-05-18 10:55:00,38.86,38.88,38.72,38.72,12852.0,34.0239,34.0414,33.9013,33.9013,12852.0
2016-05-18 11:00:00,38.7,38.87,38.7,38.79,10236.0,33.8838,34.0327,33.8838,33.9626,10236.0
2016-05-18 11:05:00,38.77,38.81,38.74,38.75,8824.0,33.9451,33.9801,33.9189,33.9276,8824.0
2016-05-18 11:10:00,38.76,38.81,38.74,38.77,19048.0,33.9364,33.9801,33.9189,33.9451,19048.0
2016-05-18 11:15:00,38.76,38.79,38.72,38.76,18808.0,33.9364,33.9626,33.9013,33.9364,18808.0
2016-05-18 11:20:00,38.76,38.79,38.68,38.73,25202.0,33.9364,33.9626,33.8663,33.9101,25202.0
2016-05-18 11:25:00,38.73,38.84,38.73,38.8,22068.0,33.9101,34.0064,33.9101,33.9714,22068.0
2016-05-18 11:30:00,38.79,38.87,38.79,38.81,27591.0,33.9626,34.0327,33.9626,33.9801,27591.0
2016-05-18 11:35:00,38.82,38.9,38.82,38.87,28787.0,33.9889,34.0589,33.9889,34.0327,28787.0
2016-05-18 11:40:00,38.88,39.02,38.87,38.89,19672.0,34.0414,34.164,34.0327,34.0502,19672.0
2016-05-18 11:45:00,38.89,38.89,38.78,38.83,18718.0,34.0502,34.0502,33.9539,33.9977,18718.0
2016-05-18 11:50:00,38.81,38.82,38.75,38.76,16208.0,33.9801,33.9889,33.9276,33.9364,16208.0
2016-05-18 11:55:00,38.77,38.83,38.73,38.83,10921.0,33.9451,33.9977,33.9101,33.9977,10921.0
2016-05-18 12:00:00,38.83,38.85,38.78,38.79,12778.0,33.9977,34.0152,33.9539,33.9626,12778.0
2016-05-18 12:05:00,38.78,38.81,38.73,38.81,12708.0,33.9539,33.9801,33.9101,33.9801,12708.0
2016-05-18 12:10:00,38.82,38.86,38.8,38.8,8384.0,33.9889,34.0239,33.9714,33.9714,8384.0
2016-05-18 12:15:00,38.8,38.83,38.74,38.76,9032.0,33.9714,33.9977,33.9189,33.9364,9032.0
2016-05-18 12:20:00,38.75,38.77,38.7,38.74,6986.0,33.9276,33.9451,33.8838,33.9189,6986.0
2016-05-18 12:25:00,38.74,38.74,38.63,38.64,13080.0,33.9189,33.9189,33.8225,33.8313,13080.0
2016-05-18 12:30:00,38.65,38.67,38.58,38.6,20493.0,33.8401,33.8576,33.7788,33.7963,20493.0
2016-05-18 12:35:00,38.6,38.72,38.6,38.7,12805.0,33.7963,33.9013,33.7963,33.8838,12805.0
2016-05-18 12:40:00,38.68,38.69,38.59,38.59,6573.0,33.8663,33.8751,33.7875,33.7875,6573.0
2016-05-18 12:45:00,38.6,38.68,38.6,38.62,8453.0,33.7963,33.8663,33.7963,33.8138,8453.0
2016-05-18 12:50:00,38.62,38.64,38.58,38.59,10117.0,33.8138,33.8313,33.7788,33.7875,10117.0
2016-05-18 12:55:00,38.59,38.67,38.59,38.67,13477.0,33.7875,33.8576,33.7875,33.8576,13477.0
2016-05-18 13:00:00,38.66,38.7,38.63,38.67,9803.0,33.8488,33.8838,33.8225,33.8576,9803.0
2016-05-18 13:05:00,38.67,38.72,38.67,38.72,12454.0,33.8576,33.9013,33.8576,33.9013,12454.0
2016-05-18 13:10:00,38.72,38.75,38.65,38.68,7956.0,33.9013,33.9276,33.8401,33.8663,7956.0
2016-05-18 13:15:00,38.67,38.67,38.61,38.66,5604.0,33.8576,33.8576,33.805,33.8488,5604.0
2016-05-18 13:20:00,38.66,38.66,38.57,38.58,12510.0,33.8488,33.8488,33.77,33.7788,12510.0
2016-05-18 13:25:00,38.59,38.63,38.5,38.63,21606.0,33.7875,33.8225,33.7087,33.8225,21606.0
2016-05-18 13:30:00,38.63,38.7,38.62,38.65,10201.0,33.8225,33.8838,33.8138,33.8401,10201.0
2016-05-18 13:35:00,38.65,38.65,38.59,38.6,10366.0,33.8401,33.8401,33.7875,33.7963,10366.0
2016-05-18 13:40:00,38.6,38.62,38.54,38.56,8225.0,33.7963,33.8138,33.7437,33.7613,8225.0
2016-05-18 13:45:00,38.56,38.63,38.56,38.58,13856.0,33.7613,33.8225,33.7613,33.7788,13856.0
2016-05-18 13:50:00,38.59,38.77,38.59,38.73,23094.0,33.7875,33.9451,33.7875,33.9101,23094.0
2016-05-18 13:55:00,38.73,38.77,38.65,38.75,9144.0,33.9101,33.9451,33.8401,33.9276,9144.0
2016-05-18 14:00:00,38.74,38.74,38.05,38.07,138200.0,33.9189,33.9189,33.3147,33.3322,138200.0
2016-05-18 14:05:00,38.06,38.09,37.89,38.01,154672.0,33.3235,33.3497,33.1746,33.2797,154672.0
2016-05-18 14:10:00,38.01,38.01,37.42,37.42,94952.0,33.2797,33.2797,32.7631,32.7631,94952.0
2016-05-18 14:15:00,37.44,37.45,36.97,37.23,130217.0,32.7806,32.7894,32.3691,32.5968,130217.0
2016-05-18 14:20:00,37.18,37.25,37.02,37.17,87936.0,32.553,32.6143,32.4129,32.5442,87936.0
2016-05-18 14:25:00,37.17,37.2,36.98,37.08,87009.0,32.5442,32.5705,32.3779,32.4654,87009.0
2016-05-18 14:30:00,37.09,37.11,36.92,36.93,96219.0,32.4742,32.4917,32.3253,32.3341,96219.0
2016-05-18 14:35:00,36.93,37.25,36.92,37.25,56000.0,32.3341,32.6143,32.3253,32.6143,56000.0
2016-05-18 14:40:00,37.25,37.32,37.14,37.19,51038.0,32.6143,32.6756,32.518,32.5617,51038.0
2016-05-18 14:45:00,37.18,37.27,37.14,37.2,35072.0,32.553,32.6318,32.518,32.5705,35072.0
2016-05-18 14:50:00,37.19,37.27,37.14,37.17,45109.0,32.5617,32.6318,32.518,32.5442,45109.0
2016-05-18 14:55:00,37.17,37.17,37.02,37.02,60733.0,32.5442,32.5442,32.4129,32.4129,60733.0
2016-05-18 15:00:00,37.02,37.14,36.96,36.96,63805.0,32.4129,32.518,32.3604,32.3604,63805.0
2016-05-18 15:05:00,36.95,36.97,36.77,36.82,131017.0,32.3516,32.3691,32.194,32.2378,131017.0
2016-05-18 15:10:00,36.81,36.81,36.65,36.7,82970.0,32.229,32.229,32.0889,32.1327,82970.0
2016-05-18 15:15:00,36.69,36.71,36.48,36.56,118081.0,32.124,32.1415,31.9401,32.0102,118081.0
2016-05-18 15:20:00,36.57,36.58,36.46,36.48,69074.0,32.0189,32.0277,31.9226,31.9401,69074.0
2016-05-18 15:25:00,36.48,36.59,36.45,36.48,88631.0,31.9401,32.0364,31.9138,31.9401,88631.0
2016-05-18 15:30:00,36.48,36.53,36.45,36.46,108237.0,31.9401,31.9839,31.9138,31.9226,108237.0
2016-05-18 15:35:00,36.46,36.49,36.32,36.32,86679.0,31.9226,31.9489,31.8,31.8,86679.0
2016-05-18 15:40:00,36.31,36.34,36.23,36.24,105685.0,31.7913,31.8175,31.7212,31.73,105685.0
2016-05-18 15:45:00,36.23,36.35,36.18,36.18,107418.0,31.7212,31.8263,31.6774,31.6774,107418.0
2016-05-18 15:50:00,36.18,36.19,36.07,36.07,191741.0,31.6774,31.6862,31.5811,31.5811,191741.0
2016-05-18 15:55:00,36.08,36.1,36.03,36.06,242347.0,31.5899,31.6074,31.5461,31.5724,242347.0
2016-05-19 09:30:00,35.02,35.02,34.5,34.55,451888.0,30.6618,30.6618,30.2065,30.2503,451888.0
2016-05-19 09:35:00,34.55,35.1,34.54,35.04,156597.0,30.2503,30.7318,30.2415,30.6793,156597.0
2016-05-19 09:40:00,35.02,35.36,35.01,35.29,78596.0,30.6618,30.9595,30.653,30.8982,78596.0
2016-05-19 09:45:00,35.29,35.48,35.04,35.43,124550.0,30.8982,31.0646,30.6793,31.0208,124550.0
2016-05-19 09:50:00,35.44,35.66,35.34,35.52,99605.0,31.0295,31.2222,30.942,31.0996,99605.0
2016-05-19 09:55:00,35.55,35.56,35.13,35.29,53247.0,31.1258,31.1346,30.7581,30.8982,53247.0
2016-05-19 10:00:00,35.34,35.49,35.24,35.24,57141.0,30.942,31.0733,30.8544,30.8544,57141.0
2016-05-19 10:05:00,35.23,35.29,35.1,35.12,56557.0,30.8457,30.8982,30.7318,30.7494,56557.0
2016-05-19 10:10:00,35.12,35.18,35.01,35.15,63610.0,30.7494,30.8019,30.653,30.7756,63610.0
2016-05-19 10:15:00,35.16,35.27,35.04,35.16,59873.0,30.7844,30.8807,30.6793,30.7844,59873.0
2016-05-19 10:20:00,35.15,35.52,35.1,35.48,51550.0,30.7756,31.0996,30.7318,31.0646,51550.0
2016-05-19 10:25:00,35.48,35.67,35.39,35.67,72990.0,31.0646,31.2309,30.9858,31.2309,72990.0
2016-05-19 10:30:00,35.69,36.0,35.68,35.89,113158.0,31.2484,31.5198,31.2397,31.4235,113158.0
2016-05-19 10:35:00,35.9,36.02,35.7,35.84,64547.0,31.4323,31.5374,31.2572,31.3798,64547.0
2016-05-19 10:40:00,35.84,36.03,35.73,35.97,33410.0,31.3798,31.5461,31.2834,31.4936,33410.0
2016-05-19 10:45:00,35.92,36.01,35.85,36.01,46232.0,31.4498,31.5286,31.3885,31.5286,46232.0
2016-05-19 10:50:00,35.97,35.98,35.63,35.71,87255.0,31.4936,31.5023,31.1959,31.2659,87255.0
2016-05-19 10:55:00,35.7,35.93,35.69,35.85,55750.0,31.2572,31.4586,31.2484,31.3885,55750.0
2016-05-19 11:00:00,35.86,36.23,35.83,36.16,68444.0,31.3973,31.7212,31.371,31.6599,68444.0
2016-05-19 11:05:00,36.15,36.41,36.13,36.28,55104.0,31.6512,31.8788,31.6337,31.765,55104.0
2016-05-19 11:10:00,36.26,36.28,36.09,36.09,56281.0,31.7475,31.765,31.5986,31.5986,56281.0
2016-05-19 11:15:00,36.1,36.45,36.09,36.44,74801.0,31.6074,31.9138,31.5986,31.9051,74801.0
2016-05-19 11:20:00,36.44,36.57,36.39,36.56,45749.0,31.9051,32.0189,31.8613,32.0102,45749.0
2016-05-19 11:25:00,36.55,36.74,36.48,36.5,58266.0,32.0014,32.1677,31.9401,31.9576,58266.0
2016-05-19 11:30:00,36.5,36.58,36.42,36.57,29989.0,31.9576,32.0277,31.8876,32.0189,29989.0
2016-05-19 11:35:00,36.57,36.83,36.56,36.73,35927.0,32.0189,32.2465,32.0102,32.159,35927.0
2016-05-19 11:40:00,36.74,36.85,36.7,36.82,14313.0,32.1677,32.2641,32.1327,32.2378,14313.0
2016-05-19 11:45:00,36.82,37.0,36.82,36.95,33674.0,32.2378,32.3954,32.2378,32.3516,33674.0
2016-05-19 11:50:00,36.96,36.97,36.76,36.82,51765.0,32.3604,32.3691,32.1853,32.2378,51765.0
2016-05-19 11:55:00,36.81,36.92,36.76,36.89,25563.0,32.229,32.3253,32.1853,32.2991,25563.0
2016-05-19 12:00:00,36.88,36.88,36.65,36.68,28581.0,32.2903,32.2903,32.0889,32.1152,28581.0
2016-05-19 12:05:00,36.67,36.67,36.49,36.52,36903.0,32.1065,32.1065,31.9489,31.9751,36903.0
2016-05-19 12:10:00,36.52,36.53,36.35,36.37,35867.0,31.9751,31.9839,31.8263,31.8438,35867.0
2016-05-19 12:15:00,36.37,36.64,36.37,36.64,16010.0,31.8438,32.0802,31.8438,32.0802,16010.0
2016-05-19 12:20:00,36.61,36.66,36.44,36.61,20417.0,32.0539,32.0977,31.9051,32.0539,20417.0
2016-05-19 12:25:00,36.58,36.62,36.55,36.57,12930.0,32.0277,32.0627,32.0014,32.0189,12930.0
2016-05-19 12:30:00,36.54,36.59,36.46,36.46,20196.0,31.9926,32.0364,31.9226,31.9226,20196.0
2016-05-19 12:35:00,36.46,36.64,36.4,36.63,11743.0,31.9226,32.0802,31.8701,32.0714,11743.0
2016-05-19 12:40:00,36.63,36.64,36.45,36.53,15198.0,32.0714,32.0802,31.9138,31.9839,15198.0
2016-05-19 12:45:00,36.53,36.57,36.37,36.42,11010.0,31.9839,32.0189,31.8438,31.8876,11010.0
2016-05-19 12:50:00,36.43,36.46,36.39,36.42,9314.0,31.8963,31.9226,31.8613,31.8876,9314.0
2016-05-19 12:55:00,36.4,36.41,36.32,36.34,8552.0,31.8701,31.8788,31.8,31.8175,8552.0
2016-05-19 13:00:00,36.37,36.48,36.37,36.37,9901.0,31.8438,31.9401,31.8438,31.8438,9901.0
2016-05-19 13:05:00,36.38,36.55,36.38,36.5,16693.0,31.8526,32.0014,31.8526,31.9576,16693.0
2016-05-19 13:10:00,36.5,36.67,36.47,36.66,20560.0,31.9576,32.1065,31.9314,32.0977,20560.0
2016-05-19 13:15:00,36.67,36.74,36.65,36.69,17769.0,32.1065,32.1677,32.0889,32.124,17769.0
2016-05-19 13:20:00,36.71,36.71,36.53,36.54,13362.0,32.1415,32.1415,31.9839,31.9926,13362.0
2016-05-19 13:25:00,36.57,36.57,36.39,36.44,17984.0,32.0189,32.0189,31.8613,31.9051,17984.0
2016-05-19 13:30:00,36.47,36.57,36.46,36.54,9837.0,31.9314,32.0189,31.9226,31.9926,9837.0
2016-05-19 13:35:00,36.55,36.69,36.55,36.56,13282.0,32.0014,32.124,32.0014,32.0102,13282.0
2016-05-19 13:40:00,36.56,36.61,36.51,36.53,6229.0,32.0102,32.0539,31.9664,31.9839,6229.0
2016-05-19 13:45:00,36.53,36.56,36.45,36.56,7111.0,31.9839,32.0102,31.9138,32.0102,7111.0
2016-05-19 13:50:00,36.57,36.65,36.54,36.6,10056.0,32.0189,32.0889,31.9926,32.0452,10056.0
2016-05-19 13:55:00,36.63,36.73,36.63,36.68,8751.0,32.0714,32.159,32.0714,32.1152,8751.0
2016-05-19 14:00:00,36.7,36.85,36.69,36.72,21211.0,32.1327,32.2641,32.124,32.1502,21211.0
2016-05-19 14:05:00,36.75,36.86,36.75,36.83,12483.0,32.1765,32.2728,32.1765,32.2465,12483.0
2016-05-19 14:10:00,36.84,36.88,36.62,36.67,26379.0,32.2553,32.2903,32.0627,32.1065,26379.0
2016-05-19 14:15:00,36.67,36.8,36.64,36.78,11623.0,32.1065,32.2203,32.0802,32.2028,11623.0
2016-05-19 14:20:00,36.77,36.77,36.63,36.73,11797.0,32.194,32.194,32.0714,32.159,11797.0
2016-05-19 14:25:00,36.74,36.78,36.68,36.76,10945.0,32.1677,32.2028,32.1152,32.1853,10945.0
2016-05-19 14:30:00,36.75,36.75,36.68,36.68,9316.0,32.1765,32.1765,32.1152,32.1152,9316.0
2016-05-19 14:35:00,36.68,36.75,36.66,36.67,7833.0,32.1152,32.1765,32.0977,32.1065,7833.0
2016-05-19 14:40:00,36.67,36.73,36.67,36.69,6152.0,32.1065,32.159,32.1065,32.124,6152.0
2016-05-19 14:45:00,36.68,36.68,36.62,36.63,11807.0,32.1152,32.1152,32.0627,32.0714,11807.0
2016-05-19 14:50:00,36.63,36.68,36.54,36.54,13393.0,32.0714,32.1152,31.9926,31.9926,13393.0
2016-05-19 14:55:00,36.52,36.54,36.41,36.41,30399.0,31.9751,31.9926,31.8788,31.8788,30399.0
2016-05-19 15:00:00,36.42,36.54,36.39,36.5,18439.0,31.8876,31.9926,31.8613,31.9576,18439.0
2016-05-19 15:05:00,36.49,36.51,36.34,36.37,27060.0,31.9489,31.9664,31.8175,31.8438,27060.0
2016-05-19 15:10:00,36.37,36.49,36.35,36.48,16828.0,31.8438,31.9489,31.8263,31.9401,16828.0
2016-05-19 15:15:00,36.48,36.5,36.37,36.45,19070.0,31.9401,31.9576,31.8438,31.9138,19070.0
2016-05-19 15:20:00,36.46,36.48,36.35,36.36,15545.0,31.9226,31.9401,31.8263,31.835,15545.0
2016-05-19 15:25:00,36.38,36.41,36.35,36.38,20222.0,31.8526,31.8788,31.8263,31.8526,20222.0
2016-05-19 15:30:00,36.38,36.39,36.24,36.25,19162.0,31.8526,31.8613,31.73,31.7387,19162.0
2016-05-19 15:35:00,36.25,36.29,36.2,36.27,27771.0,31.7387,31.7738,31.695,31.7562,27771.0
2016-05-19 15:40:00,36.27,36.44,36.27,36.38,46413.0,31.7562,31.9051,31.7562,31.8526,46413.0
2016-05-19 15:45:00,36.38,36.44,36.33,36.4,56482.0,31.8526,31.9051,31.8088,31.8701,56482.0
2016-05-19 15:50:00,36.41,36.47,36.37,36.47,41267.0,31.8788,31.9314,31.8438,31.9314,41267.0
2016-05-19 15:55:00,36.47,36.51,36.43,36.46,117859.0,31.9314,31.9664,31.8963,31.9226,117859.0
2016-05-20 09:30:00,36.96,37.13,36.83,36.87,88361.0,32.3604,32.5092,32.2465,32.2816,88361.0
2016-05-20 09:35:00,36.87,36.92,36.43,36.47,149275.0,32.2816,32.3253,31.8963,31.9314,149275.0
2016-05-20 09:40:00,36.46,36.67,36.39,36.51,74650.0,31.9226,32.1065,31.8613,31.9664,74650.0
2016-05-20 09:45:00,36.51,36.54,36.29,36.44,60647.0,31.9664,31.9926,31.7738,31.9051,60647.0
2016-05-20 09:50:00,36.44,36.49,36.23,36.23,58516.0,31.9051,31.9489,31.7212,31.7212,58516.0
2016-05-20 09:55:00,36.22,36.23,36.07,36.13,79939.0,31.7125,31.7212,31.5811,31.6337,79939.0
2016-05-20 10:00:00,36.12,36.39,35.95,36.36,63911.0,31.6249,31.8613,31.4761,31.835,63911.0
2016-05-20 10:05:00,36.38,36.44,36.28,36.33,42033.0,31.8526,31.9051,31.765,31.8088,42033.0
2016-05-20 10:10:00,36.33,36.38,36.29,36.32,16017.0,31.8088,31.8526,31.7738,31.8,16017.0
2016-05-20 10:15:00,36.34,36.34,36.13,36.21,23318.0,31.8175,31.8175,31.6337,31.7037,23318.0
2016-05-20 10:20:00,36.2,36.31,36.02,36.05,28187.0,31.695,31.7913,31.5374,31.5636,28187.0
2016-05-20 10:25:00,36.08,36.1,35.89,35.91,26817.0,31.5899,31.6074,31.4235,31.441,26817.0
2016-05-20 10:30:00,35.93,36.0,35.82,35.92,26322.0,31.4586,31.5198,31.3622,31.4498,26322.0
2016-05-20 10:35:00,35.92,36.09,35.92,35.97,19040.0,31.4498,31.5986,31.4498,31.4936,19040.0
2016-05-20 10:40:00,35.95,36.06,35.95,36.01,18986.0,31.4761,31.5724,31.4761,31.5286,18986.0
2016-05-20 10:45:00,36.01,36.1,35.98,35.99,14594.0,31.5286,31.6074,31.5023,31.5111,14594.0
2016-05-20 10:50:00,35.99,36.07,35.89,35.89,27461.0,31.5111,31.5811,31.4235,31.4235,27461.0
2016-05-20 10:55:00,35.87,35.99,35.86,35.96,28952.0,31.406,31.5111,31.3973,31.4848,28952.0
2016-05-20 11:00:00,35.97,36.04,35.95,36.01,15328.0,31.4936,31.5549,31.4761,31.5286,15328.0
2016-05-20 11:05:00,36.02,36.15,36.02,36.14,25731.0,31.5374,31.6512,31.5374,31.6424,25731.0
2016-05-20 11:10:00,36.15,36.16,36.04,36.05,27633.0,31.6512,31.6599,31.5549,31.5636,27633.0
2016-05-20 11:15:00,36.03,36.09,35.98,36.03,19858.0,31.5461,31.5986,31.5023,31.5461,19858.0
2016-05-20 11:20:00,36.05,36.07,35.82,35.85,23347.0,31.5636,31.5811,31.3622,31.3885,23347.0
2016-05-20 11:25:00,35.81,35.82,35.66,35.76,39628.0,31.3535,31.3622,31.2222,31.3097,39628.0
2016-05-20 11:30:00,35.76,35.77,35.54,35.63,25365.0,31.3097,31.3185,31.1171,31.1959,25365.0
2016-05-20 11:35:00,35.63,35.74,35.59,35.68,28406.0,31.1959,31.2922,31.1609,31.2397,28406.0
2016-05-20 11:40:00,35.67,35.72,35.61,35.64,19410.0,31.2309,31.2747,31.1784,31.2046,19410.0
2016-05-20 11:45:00,35.63,35.67,35.59,35.67,17333.0,31.1959,31.2309,31.1609,31.2309,17333.0
2016-05-20 11:50:00,35.67,35.67,35.42,35.43,46613.0,31.2309,31.2309,31.012,31.0208,46613.0
2016-05-20 11:55:00,35.44,35.59,35.42,35.57,49457.0,31.0295,31.1609,31.012,31.1434,49457.0
2016-05-20 12:00:00,35.55,35.58,35.5,35.57,15971.0,31.1258,31.1521,31.0821,31.1434,15971.0
2016-05-20 12:05:00,35.57,35.78,35.57,35.75,33503.0,31.1434,31.3272,31.1434,31.301,33503.0
2016-05-20 12:10:00,35.78,35.78,35.66,35.66,22023.0,31.3272,31.3272,31.2222,31.2222,22023.0
2016-05-20 12:15:00,35.66,35.86,35.66,35.84,31291.0,31.2222,31.3973,31.2222,31.3798,31291.0
2016-05-20 12:20:00,35.83,35.92,35.78,35.82,17841.0,31.371,31.4498,31.3272,31.3622,17841.0
2016-05-20 12:25:00,35.83,35.95,35.8,35.91,15135.0,31.371,31.4761,31.3447,31.441,15135.0
2016-05-20 12:30:00,35.9,35.92,35.82,35.82,14271.0,31.4323,31.4498,31.3622,31.3622,14271.0
2016-05-20 12:35:00,35.8,35.94,35.8,35.94,15958.0,31.3447,31.4673,31.3447,31.4673,15958.0
2016-05-20 12:40:00,35.97,36.07,35.94,36.03,20417.0,31.4936,31.5811,31.4673,31.5461,20417.0
2016-05-20 12:45:00,36.03,36.11,36.02,36.08,16751.0,31.5461,31.6162,31.5374,31.5899,16751.0
2016-05-20 12:50:00,36.09,36.11,36.03,36.06,18524.0,31.5986,31.6162,31.5461,31.5724,18524.0
2016-05-20 12:55:00,36.05,36.15,36.04,36.1,15531.0,31.5636,31.6512,31.5549,31.6074,15531.0
2016-05-20 13:00:00,36.09,36.1,36.02,36.04,7046.0,31.5986,31.6074,31.5374,31.5549,7046.0
2016-05-20 13:05:00,36.04,36.09,35.98,36.0,11450.0,31.5549,31.5986,31.5023,31.5198,11450.0
2016-05-20 13:10:00,35.99,36.15,35.99,36.13,18752.0,31.5111,31.6512,31.5111,31.6337,18752.0
2016-05-20 13:15:00,36.13,36.19,36.09,36.19,17903.0,31.6337,31.6862,31.5986,31.6862,17903.0
2016-05-20 13:20:00,36.18,36.38,36.18,36.36,33977.0,31.6774,31.8526,31.6774,31.835,33977.0
2016-05-20 13:25:00,36.38,36.45,36.35,36.41,25238.0,31.8526,31.9138,31.8263,31.8788,25238.0
2016-05-20 13:30:00,36.4,36.5,36.4,36.46,22122.0,31.8701,31.9576,31.8701,31.9226,22122.0
2016-05-20 13:35:00,36.51,36.6,36.5,36.6,14395.0,31.9664,32.0452,31.9576,32.0452,14395.0
2016-05-20 13:40:00,36.6,36.72,36.6,36.63,23078.0,32.0452,32.1502,32.0452,32.0714,23078.0
2016-05-20 13:45:00,36.6,36.6,36.49,36.54,25403.0,32.0452,32.0452,31.9489,31.9926,25403.0
2016-05-20 13:50:00,36.55,36.61,36.52,36.53,19651.0,32.0014,32.0539,31.9751,31.9839,19651.0
2016-05-20 13:55:00,36.54,36.55,36.44,36.55,20261.0,31.9926,32.0014,31.9051,32.0014,20261.0
2016-05-20 14:00:00,36.55,36.63,36.53,36.6,18015.0,32.0014,32.0714,31.9839,32.0452,18015.0
2016-05-20 14:05:00,36.6,36.73,36.6,36.73,25469.0,32.0452,32.159,32.0452,32.159,25469.0
2016-05-20 14:10:00,36.73,36.78,36.58,36.58,23520.0,32.159,32.2028,32.0277,32.0277,23520.0
2016-05-20 14:15:00,36.6,36.74,36.6,36.71,12516.0,32.0452,32.1677,32.0452,32.1415,12516.0
2016-05-20 14:20:00,36.71,36.85,36.67,36.67,20255.0,32.1415,32.2641,32.1065,32.1065,20255.0
2016-05-20 14:25:00,36.7,36.78,36.7,36.74,12693.0,32.1327,32.2028,32.1327,32.1677,12693.0
2016-05-20 14:30:00,36.73,36.76,36.67,36.69,12063.0,32.159,32.1853,32.1065,32.124,12063.0
2016-05-20 14:35:00,36.7,36.72,36.68,36.7,11554.0,32.1327,32.1502,32.1152,32.1327,11554.0
2016-05-20 14:40:00,36.71,36.71,36.64,36.68,9015.0,32.1415,32.1415,32.0802,32.1152,9015.0
2016-05-20 14:45:00,36.69,36.74,36.65,36.65,15176.0,32.124,32.1677,32.0889,32.0889,15176.0
2016-05-20 14:50:00,36.66,36.69,36.57,36.57,8772.0,32.0977,32.124,32.0189,32.0189,8772.0
2016-05-20 14:55:00,36.56,36.6,36.54,36.58,14163.0,32.0102,32.0452,31.9926,32.0277,14163.0
2016-05-20 15:00:00,36.57,36.62,36.55,36.55,15005.0,32.0189,32.0627,32.0014,32.0014,15005.0
2016-05-20 15:05:00,36.56,36.58,36.51,36.57,13206.0,32.0102,32.0277,31.9664,32.0189,13206.0
2016-05-20 15:10:00,36.56,36.61,36.54,36.6,16967.0,32.0102,32.0539,31.9926,32.0452,16967.0
2016-05-20 15:15:00,36.59,36.6,36.51,36.51,14656.0,32.0364,32.0452,31.9664,31.9664,14656.0
2016-05-20 15:20:00,36.5,36.51,36.43,36.51,16357.0,31.9576,31.9664,31.8963,31.9664,16357.0
2016-05-20 15:25:00,36.53,36.6,36.52,36.6,13028.0,31.9839,32.0452,31.9751,32.0452,13028.0
2016-05-20 15:30:00,36.59,36.67,36.58,36.66,10200.0,32.0364,32.1065,32.0277,32.0977,10200.0
2016-05-20 15:35:00,36.7,36.82,36.69,36.82,17366.0,32.1327,32.2378,32.124,32.2378,17366.0
2016-05-20 15:40:00,36.82,36.82,36.73,36.78,29097.0,32.2378,32.2378,32.159,32.2028,29097.0
2016-05-20 15:45:00,36.79,36.8,36.74,36.76,19104.0,32.2115,32.2203,32.1677,32.1853,19104.0
2016-05-20 15:50:00,36.77,36.81,36.75,36.75,34225.0,32.194,32.229,32.1765,32.1765,34225.0
2016-05-20 15:55:00,36.75,36.91,36.75,36.91,300366.0,32.1765,32.3166,32.1765,32.3166,300366.0
2016-05-23 09:30:00,35.95,35.98,35.72,35.98,172196.0,31.4761,31.5023,31.2747,31.5023,172196.0
2016-05-23 09:35:00,35.97,36.16,35.86,36.04,52325.0,31.4936,31.6599,31.3973,31.5549,52325.0
2016-05-23 09:40:00,36.02,36.1,35.95,35.96,43372.0,31.5374,31.6074,31.4761,31.4848,43372.0
2016-05-23 09:45:00,35.97,36.15,35.94,36.11,56710.0,31.4936,31.6512,31.4673,31.6162,56710.0
2016-05-23 09:50:00,36.12,36.21,36.07,36.21,39778.0,31.6249,31.7037,31.5811,31.7037,39778.0
2016-05-23 09:55:00,36.22,36.33,36.22,36.32,27729.0,31.7125,31.8088,31.7125,31.8,27729.0
2016-05-23 10:00:00,36.34,36.49,36.24,36.44,53239.0,31.8175,31.9489,31.73,31.9051,53239.0
2016-05-23 10:05:00,36.44,36.52,36.34,36.36,33222.0,31.9051,31.9751,31.8175,31.835,33222.0
2016-05-23 10:10:00,36.32,36.35,36.21,36.29,36279.0,31.8,31.8263,31.7037,31.7738,36279.0
2016-05-23 10:15:00,36.29,36.33,36.21,36.26,22810.0,31.7738,31.8088,31.7037,31.7475,22810.0
2016-05-23 10:20:00,36.27,36.46,36.27,36.46,32377.0,31.7562,31.9226,31.7562,31.9226,32377.0
2016-05-23 10:25:00,36.45,36.51,36.4,36.47,15216.0,31.9138,31.9664,31.8701,31.9314,15216.0
2016-05-23 10:30:00,36.47,36.63,36.47,36.61,19123.0,31.9314,32.0714,31.9314,32.0539,19123.0
2016-05-23 10:35:00,36.61,36.61,36.52,36.61,21930.0,32.0539,32.0539,31.9751,32.0539,21930.0
2016-05-23 10:40:00,36.62,36.71,36.56,36.57,18343.0,32.0627,32.1415,32.0102,32.0189,18343.0
2016-05-23 10:45:00,36.57,36.58,36.42,36.46,26973.0,32.0189,32.0277,31.8876,31.9226,26973.0
2016-05-23 10:50:00,36.46,36.49,36.45,36.45,6256.0,31.9226,31.9489,31.9138,31.9138,6256.0
2016-05-23 10:55:00,36.45,36.5,36.37,36.5,25975.0,31.9138,31.9576,31.8438,31.9576,25975.0
2016-05-23 11:00:00,36.47,36.59,36.47,36.56,11672.0,31.9314,32.0364,31.9314,32.0102,11672.0
2016-05-23 11:05:00,36.55,36.57,36.46,36.46,13321.0,32.0014,32.0189,31.9226,31.9226,13321.0
2016-05-23 11:10:00,36.46,36.47,36.3,36.35,13322.0,31.9226,31.9314,31.7825,31.8263,13322.0
2016-05-23 11:15:00,36.33,36.4,36.33,36.4,4900.0,31.8088,31.8701,31.8088,31.8701,4900.0
2016-05-23 11:20:00,36.42,36.53,36.37,36.5,44853.0,31.8876,31.9839,31.8438,31.9576,44853.0
2016-05-23 11:25:00,36.49,36.58,36.46,36.55,14006.0,31.9489,32.0277,31.9226,32.0014,14006.0
2016-05-23 11:30:00,36.55,36.57,36.3,36.34,37345.0,32.0014,32.0189,31.7825,31.8175,37345.0
2016-05-23 11:35:00,36.34,36.49,36.3,36.47,26266.0,31.8175,31.9489,31.7825,31.9314,26266.0
2016-05-23 11:40:00,36.47,36.5,36.4,36.44,10640.0,31.9314,31.9576,31.8701,31.9051,10640.0
2016-05-23 11:45:00,36.43,36.43,36.27,36.29,18636.0,31.8963,31.8963,31.7562,31.7738,18636.0
2016-05-23 11:50:00,36.3,36.3,36.23,36.27,13559.0,31.7825,31.7825,31.7212,31.7562,13559.0
2016-05-23 11:55:00,36.29,36.33,36.25,36.33,8762.0,31.7738,31.8088,31.7387,31.8088,8762.0
2016-05-23 12:00:00,36.33,36.36,36.27,36.28,12473.0,31.8088,31.835,31.7562,31.765,12473.0
2016-05-23 12:05:00,36.27,36.33,36.25,36.32,11103.0,31.7562,31.8088,31.7387,31.8,11103.0
2016-05-23 12:10:00,36.32,36.36,36.29,36.36,9280.0,31.8,31.835,31.7738,31.835,9280.0
2016-05-23 12:15:00,36.38,36.4,36.36,36.38,7642.0,31.8526,31.8701,31.835,31.8526,7642.0
2016-05-23 12:20:00,36.38,36.4,36.33,36.33,4332.0,31.8526,31.8701,31.8088,31.8088,4332.0
2016-05-23 12:25:00,36.32,36.34,36.28,36.28,15831.0,31.8,31.8175,31.765,31.765,15831.0
2016-05-23 12:30:00,36.29,36.33,36.27,36.33,11622.0,31.7738,31.8088,31.7562,31.8088,11622.0
2016-05-23 12:35:00,36.33,36.38,36.29,36.29,7301.0,31.8088,31.8526,31.7738,31.7738,7301.0
2016-05-23 12:40:00,36.3,36.35,36.28,36.35,4756.0,31.7825,31.8263,31.765,31.8263,4756.0
2016-05-23 12:45:00,36.35,36.36,36.33,36.35,7042.0,31.8263,31.835,31.8088,31.8263,7042.0
2016-05-23 12:50:00,36.35,36.54,36.35,36.52,16551.0,31.8263,31.9926,31.8263,31.9751,16551.0
2016-05-23 12:55:00,36.52,36.65,36.52,36.63,15028.0,31.9751,32.0889,31.9751,32.0714,15028.0
2016-05-23 13:00:00,36.66,36.66,36.56,36.59,11770.0,32.0977,32.0977,32.0102,32.0364,11770.0
2016-05-23 13:05:00,36.59,36.69,36.59,36.67,17598.0,32.0364,32.124,32.0364,32.1065,17598.0
2016-05-23 13:10:00,36.65,36.76,36.63,36.76,23345.0,32.0889,32.1853,32.0714,32.1853,23345.0
2016-05-23 13:15:00,36.75,36.75,36.7,36.74,19530.0,32.1765,32.1765,32.1327,32.1677,19530.0
2016-05-23 13:20:00,36.75,36.77,36.73,36.77,9148.0,32.1765,32.194,32.159,32.194,9148.0
2016-05-23 13:25:00,36.8,36.89,36.8,36.88,16093.0,32.2203,32.2991,32.2203,32.2903,16093.0
2016-05-23 13:30:00,36.88,36.96,36.86,36.89,21207.0,32.2903,32.3604,32.2728,32.2991,21207.0
2016-05-23 13:35:00,36.89,36.96,36.84,36.86,13056.0,32.2991,32.3604,32.2553,32.2728,13056.0
2016-05-23 13:40:00,36.87,36.9,36.76,36.78,30076.0,32.2816,32.3078,32.1853,32.2028,30076.0
2016-05-23 13:45:00,36.8,36.8,36.7,36.77,51539.0,32.2203,32.2203,32.1327,32.194,51539.0
2016-05-23 13:50:00,36.78,36.8,36.73,36.78,12864.0,32.2028,32.2203,32.159,32.2028,12864.0
2016-05-23 13:55:00,36.8,36.82,36.69,36.7,10059.0,32.2203,32.2378,32.124,32.1327,10059.0
2016-05-23 14:00:00,36.74,36.82,36.74,36.79,10901.0,32.1677,32.2378,32.1677,32.2115,10901.0
2016-05-23 14:05:00,36.81,36.92,36.79,36.9,9107.0,32.229,32.3253,32.2115,32.3078,9107.0
2016-05-23 14:10:00,36.9,36.92,36.87,36.87,9702.0,32.3078,32.3253,32.2816,32.2816,9702.0
2016-05-23 14:15:00,36.86,36.88,36.78,36.83,10165.0,32.2728,32.2903,32.2028,32.2465,10165.0
2016-05-23 14:20:00,36.82,36.85,36.8,36.8,6967.0,32.2378,32.2641,32.2203,32.2203,6967.0
2016-05-23 14:25:00,36.8,36.86,36.72,36.85,15528.0,32.2203,32.2728,32.1502,32.2641,15528.0
2016-05-23 14:30:00,36.85,36.88,36.83,36.84,6655.0,32.2641,32.2903,32.2465,32.2553,6655.0
2016-05-23 14:35:00,36.84,36.95,36.83,36.93,9146.0,32.2553,32.3516,32.2465,32.3341,9146.0
2016-05-23 14:40:00,36.93,36.98,36.93,36.97,21560.0,32.3341,32.3779,32.3341,32.3691,21560.0
2016-05-23 14:45:00,36.97,36.97,36.89,36.9,11661.0,32.3691,32.3691,32.2991,32.3078,11661.0
2016-05-23 14:50:00,36.91,36.91,36.82,36.84,12253.0,32.3166,32.3166,32.2378,32.2553,12253.0
2016-05-23 14:55:00,36.86,36.88,36.84,36.85,7859.0,32.2728,32.2903,32.2553,32.2641,7859.0
2016-05-23 15:00:00,36.85,36.85,36.82,36.83,7698.0,32.2641,32.2641,32.2378,32.2465,7698.0
2016-05-23 15:05:00,36.82,36.82,36.74,36.75,13336.0,32.2378,32.2378,32.1677,32.1765,13336.0
2016-05-23 15:10:00,36.74,36.9,36.7,36.9,14039.0,32.1677,32.3078,32.1327,32.3078,14039.0
2016-05-23 15:15:00,36.9,36.91,36.87,36.88,10487.0,32.3078,32.3166,32.2816,32.2903,10487.0
2016-05-23 15:20:00,36.89,36.89,36.82,36.82,9301.0,32.2991,32.2991,32.2378,32.2378,9301.0
2016-05-23 15:25:00,36.82,36.84,36.79,36.8,18780.0,32.2378,32.2553,32.2115,32.2203,18780.0
2016-05-23 15:30:00,36.8,36.87,36.78,36.83,17173.0,32.2203,32.2816,32.2028,32.2465,17173.0
2016-05-23 15:35:00,36.85,36.9,36.85,36.86,9189.0,32.2641,32.3078,32.2641,32.2728,9189.0
2016-05-23 15:40:00,36.86,36.86,36.69,36.69,18280.0,32.2728,32.2728,32.124,32.124,18280.0
2016-05-23 15:45:00,36.68,36.68,36.55,36.55,24288.0,32.1152,32.1152,32.0014,32.0014,24288.0
2016-05-23 15:50:00,36.55,36.56,36.31,36.31,53597.0,32.0014,32.0102,31.7913,31.7913,53597.0
2016-05-23 15:55:00,36.3,36.33,36.13,36.22,529068.0,31.7825,31.8088,31.6337,31.7125,529068.0
2016-05-24 09:30:00,35.44,35.62,35.28,35.55,176928.0,31.0295,31.1871,30.8894,31.1258,176928.0
2016-05-24 09:35:00,35.56,35.64,35.43,35.52,79806.0,31.1346,31.2046,31.0208,31.0996,79806.0
2016-05-24 09:40:00,35.52,35.58,35.16,35.16,67737.0,31.0996,31.1521,30.7844,30.7844,67737.0
2016-05-24 09:45:00,35.17,35.42,35.13,35.22,55847.0,30.7931,31.012,30.7581,30.8369,55847.0
2016-05-24 09:50:00,35.2,35.26,35.08,35.22,51885.0,30.8194,30.8719,30.7143,30.8369,51885.0
2016-05-24 09:55:00,35.21,35.3,35.1,35.28,36770.0,30.8282,30.907,30.7318,30.8894,36770.0
2016-05-24 10:00:00,35.26,35.26,35.14,35.19,49070.0,30.8719,30.8719,30.7669,30.8106,49070.0
2016-05-24 10:05:00,35.18,35.22,35.02,35.07,92396.0,30.8019,30.8369,30.6618,30.7056,92396.0
2016-05-24 10:10:00,35.05,35.05,34.9,34.93,65136.0,30.6881,30.6881,30.5567,30.583,65136.0
2016-05-24 10:15:00,34.94,35.04,34.92,35.04,27657.0,30.5918,30.6793,30.5742,30.6793,27657.0
2016-05-24 10:20:00,35.04,35.13,35.01,35.07,68329.0,30.6793,30.7581,30.653,30.7056,68329.0
2016-05-24 10:25:00,35.05,35.1,34.87,34.88,59228.0,30.6881,30.7318,30.5305,30.5392,59228.0
2016-05-24 10:30:00,34.88,34.92,34.82,34.86,36230.0,30.5392,30.5742,30.4867,30.5217,36230.0
2016-05-24 10:35:00,34.86,34.96,34.83,34.95,40503.0,30.5217,30.6093,30.4954,30.6005,40503.0
2016-05-24 10:40:00,34.95,35.14,34.95,35.07,89488.0,30.6005,30.7669,30.6005,30.7056,89488.0
2016-05-24 10:45:00,35.07,35.1,34.95,35.0,75733.0,30.7056,30.7318,30.6005,30.6443,75733.0
2016-05-24 10:50:00,35.0,35.01,34.83,34.84,46602.0,30.6443,30.653,30.4954,30.5042,46602.0
2016-05-24 10:55:00,34.83,34.97,34.83,34.95,51920.0,30.4954,30.618,30.4954,30.6005,51920.0
2016-05-24 11:00:00,34.95,34.98,34.85,34.93,24956.0,30.6005,30.6268,30.513,30.583,24956.0
2016-05-24 11:05:00,34.93,35.04,34.93,35.02,35832.0,30.583,30.6793,30.583,30.6618,35832.0
2016-05-24 11:10:00,35.01,35.04,34.96,34.98,21790.0,30.653,30.6793,30.6093,30.6268,21790.0
2016-05-24 11:15:00,35.02,35.05,34.92,34.98,19092.0,30.6618,30.6881,30.5742,30.6268,19092.0
2016-05-24 11:20:00,34.98,35.0,34.91,34.95,31823.0,30.6268,30.6443,30.5655,30.6005,31823.0
2016-05-24 11:25:00,34.94,35.0,34.88,34.91,25767.0,30.5918,30.6443,30.5392,30.5655,25767.0
2016-05-24 11:30:00,34.91,34.93,34.72,34.73,91996.0,30.5655,30.583,30.3991,30.4079,91996.0
2016-05-24 11:35:00,34.73,34.75,34.64,34.66,44957.0,30.4079,30.4254,30.3291,30.3466,44957.0
2016-05-24 11:40:00,34.65,34.65,34.53,34.56,37682.0,30.3378,30.3378,30.2328,30.259,37682.0
2016-05-24 11:45:00,34.56,34.62,34.51,34.55,33628.0,30.259,30.3116,30.2153,30.2503,33628.0
2016-05-24 11:50:00,34.55,34.67,34.54,34.65,28525.0,30.2503,30.3554,30.2415,30.3378,28525.0
2016-05-24 11:55:00,34.66,34.67,34.53,34.54,20003.0,30.3466,30.3554,30.2328,30.2415,20003.0
2016-05-24 12:00:00,34.55,34.66,34.55,34.65,24850.0,30.2503,30.3466,30.2503,30.3378,24850.0
2016-05-24 12:05:00,34.65,34.65,34.54,34.58,19446.0,30.3378,30.3378,30.2415,30.2766,19446.0
2016-05-24 12:10:00,34.57,34.63,34.53,34.54,15374.0,30.2678,30.3203,30.2328,30.2415,15374.0
2016-05-24 12:15:00,34.55,34.57,34.47,34.5,27434.0,30.2503,30.2678,30.1802,30.2065,27434.0
2016-05-24 12:20:00,34.51,34.52,34.46,34.48,16696.0,30.2153,30.224,30.1715,30.189,16696.0
2016-05-24 12:25:00,34.47,34.51,34.44,34.46,16631.0,30.1802,30.2153,30.154,30.1715,16631.0
2016-05-24 12:30:00,34.45,34.53,34.44,34.53,16864.0,30.1627,30.2328,30.154,30.2328,16864.0
2016-05-24 12:35:00,34.54,34.65,34.54,34.58,39326.0,30.2415,30.3378,30.2415,30.2766,39326.0
2016-05-24 12:40:00,34.57,34.58,34.51,34.55,16829.0,30.2678,30.2766,30.2153,30.2503,16829.0
2016-05-24 12:45:00,34.55,34.58,34.5,34.53,18464.0,30.2503,30.2766,30.2065,30.2328,18464.0
2016-05-24 12:50:00,34.52,34.59,34.49,34.58,10096.0,30.224,30.2853,30.1978,30.2766,10096.0
2016-05-24 12:55:00,34.58,34.61,34.54,34.55,13347.0,30.2766,30.3028,30.2415,30.2503,13347.0
2016-05-24 13:00:00,34.54,34.61,34.54,34.58,17504.0,30.2415,30.3028,30.2415,30.2766,17504.0
2016-05-24 13:05:00,34.57,34.61,34.54,34.55,20157.0,30.2678,30.3028,30.2415,30.2503,20157.0
2016-05-24 13:10:00,34.54,34.56,34.5,34.52,14555.0,30.2415,30.259,30.2065,30.224,14555.0
2016-05-24 13:15:00,34.51,34.53,34.45,34.46,14086.0,30.2153,30.2328,30.1627,30.1715,14086.0
2016-05-24 13:20:00,34.46,34.48,34.42,34.44,22294.0,30.1715,30.189,30.1365,30.154,22294.0
2016-05-24 13:25:00,34.43,34.5,34.41,34.45,21378.0,30.1452,30.2065,30.1277,30.1627,21378.0
2016-05-24 13:30:00,34.46,34.52,34.46,34.49,13543.0,30.1715,30.224,30.1715,30.1978,13543.0
2016-05-24 13:35:00,34.48,34.51,34.45,34.45,12502.0,30.189,30.2153,30.1627,30.1627,12502.0
2016-05-24 13:40:00,34.44,34.48,34.43,34.46,17147.0,30.154,30.189,30.1452,30.1715,17147.0
2016-05-24 13:45:00,34.47,34.55,34.45,34.52,10206.0,30.1802,30.2503,30.1627,30.224,10206.0
2016-05-24 13:50:00,34.49,34.57,34.48,34.54,18782.0,30.1978,30.2678,30.189,30.2415,18782.0
2016-05-24 13:55:00,34.54,34.54,34.47,34.48,15947.0,30.2415,30.2415,30.1802,30.189,15947.0
2016-05-24 14:00:00,34.45,34.48,34.39,34.41,24389.0,30.1627,30.189,30.1102,30.1277,24389.0
2016-05-24 14:05:00,34.4,34.42,34.33,34.34,36695.0,30.119,30.1365,30.0577,30.0664,36695.0
2016-05-24 14:10:00,34.33,34.36,34.31,34.32,22404.0,30.0577,30.0839,30.0402,30.0489,22404.0
2016-05-24 14:15:00,34.31,34.31,34.11,34.15,61684.0,30.0402,30.0402,29.865,29.9001,61684.0
2016-05-24 14:20:00,34.15,34.17,34.07,34.08,29676.0,29.9001,29.9176,29.83,29.8388,29676.0
2016-05-24 14:25:00,34.07,34.12,34.06,34.1,21952.0,29.83,29.8738,29.8213,29.8563,21952.0
2016-05-24 14:30:00,34.1,34.13,34.04,34.13,33831.0,29.8563,29.8826,29.8038,29.8826,33831.0
2016-05-24 14:35:00,34.11,34.12,34.07,34.08,22815.0,29.865,29.8738,29.83,29.8388,22815.0
2016-05-24 14:40:00,34.08,34.18,34.06,34.08,24145.0,29.8388,29.9263,29.8213,29.8388,24145.0
2016-05-24 14:45:00,34.09,34.12,34.06,34.12,33011.0,29.8475,29.8738,29.8213,29.8738,33011.0
2016-05-24 14:50:00,34.13,34.15,34.07,34.08,29738.0,29.8826,29.9001,29.83,29.8388,29738.0
2016-05-24 14:55:00,34.08,34.08,33.93,33.96,34433.0,29.8388,29.8388,29.7075,29.7337,34433.0
2016-05-24 15:00:00,33.94,33.95,33.88,33.91,56924.0,29.7162,29.725,29.6637,29.6899,56924.0
2016-05-24 15:05:00,33.91,33.94,33.81,33.82,28488.0,29.6899,29.7162,29.6024,29.6111,28488.0
2016-05-24 15:10:00,33.82,33.83,33.79,33.83,33800.0,29.6111,29.6199,29.5849,29.6199,33800.0
2016-05-24 15:15:00,33.83,33.84,33.72,33.73,54530.0,29.6199,29.6287,29.5236,29.5323,54530.0
2016-05-24 15:20:00,33.73,33.78,33.72,33.76,41442.0,29.5323,29.5761,29.5236,29.5586,41442.0
2016-05-24 15:25:00,33.75,33.91,33.75,33.87,71811.0,29.5499,29.6899,29.5499,29.6549,71811.0
2016-05-24 15:30:00,33.87,33.91,33.78,33.78,54087.0,29.6549,29.6899,29.5761,29.5761,54087.0
2016-05-24 15:35:00,33.78,33.89,33.76,33.84,45811.0,29.5761,29.6724,29.5586,29.6287,45811.0
2016-05-24 15:40:00,33.84,33.92,33.8,33.81,56877.0,29.6287,29.6987,29.5936,29.6024,56877.0
2016-05-24 15:45:00,33.81,33.86,33.75,33.75,67449.0,29.6024,29.6462,29.5499,29.5499,67449.0
2016-05-24 15:50:00,33.76,33.76,33.61,33.62,174261.0,29.5586,29.5586,29.4273,29.436,174261.0
2016-05-24 15:55:00,33.63,33.65,33.5,33.58,318159.0,29.4448,29.4623,29.331,29.401,318159.0
2016-05-25 09:30:00,33.38,33.5,33.18,33.18,240864.0,29.2259,29.331,29.0508,29.0508,240864.0
2016-05-25 09:35:00,33.19,33.2,32.96,33.01,145123.0,29.0595,29.0683,28.8582,28.9019,145123.0
2016-05-25 09:40:00,33.01,33.06,32.77,32.78,110511.0,28.9019,28.9457,28.6918,28.7006,110511.0
2016-05-25 09:45:00,32.79,33.1,32.76,33.05,118399.0,28.7093,28.9807,28.6831,28.937,118399.0
2016-05-25 09:50:00,33.06,33.33,33.03,33.26,65414.0,28.9457,29.1821,28.9195,29.1208,65414.0
2016-05-25 09:55:00,33.23,33.24,33.09,33.14,40567.0,29.0946,29.1033,28.972,29.0158,40567.0
2016-05-25 10:00:00,33.14,33.6,33.13,33.56,127312.0,29.0158,29.4185,29.007,29.3835,127312.0
2016-05-25 10:05:00,33.57,33.68,33.51,33.57,85460.0,29.3923,29.4886,29.3397,29.3923,85460.0
2016-05-25 10:10:00,33.57,33.63,33.48,33.48,75153.0,29.3923,29.4448,29.3135,29.3135,75153.0
2016-05-25 10:15:00,33.47,33.8,33.46,33.8,70288.0,29.3047,29.5936,29.2959,29.5936,70288.0
2016-05-25 10:20:00,33.79,33.8,33.64,33.74,96383.0,29.5849,29.5936,29.4535,29.5411,96383.0
2016-05-25 10:25:00,33.75,33.75,33.6,33.61,117598.0,29.5499,29.5499,29.4185,29.4273,117598.0
2016-05-25 10:30:00,33.61,33.74,33.47,33.48,80737.0,29.4273,29.5411,29.3047,29.3135,80737.0
2016-05-25 10:35:00,33.48,33.54,33.35,33.35,55343.0,29.3135,29.366,29.1996,29.1996,55343.0
2016-05-25 10:40:00,33.34,33.34,33.22,33.24,54479.0,29.1909,29.1909,29.0858,29.1033,54479.0
2016-05-25 10:45:00,33.26,33.28,33.07,33.26,66573.0,29.1208,29.1383,28.9545,29.1208,66573.0
2016-05-25 10:50:00,33.27,33.46,33.27,33.42,105745.0,29.1296,29.2959,29.1296,29.2609,105745.0
2016-05-25 10:55:00,33.44,33.58,33.42,33.51,46259.0,29.2784,29.401,29.2609,29.3397,46259.0
2016-05-25 11:00:00,33.52,33.71,33.5,33.71,36299.0,29.3485,29.5148,29.331,29.5148,36299.0
2016-05-25 11:05:00,33.7,33.83,33.69,33.82,36469.0,29.5061,29.6199,29.4973,29.6111,36469.0
2016-05-25 11:10:00,33.82,33.88,33.74,33.76,37549.0,29.6111,29.6637,29.5411,29.5586,37549.0
2016-05-25 11:15:00,33.79,34.03,33.78,34.03,45893.0,29.5849,29.795,29.5761,29.795,45893.0
2016-05-25 11:20:00,34.05,34.06,33.87,33.9,45438.0,29.8125,29.8213,29.6549,29.6812,45438.0
2016-05-25 11:25:00,33.89,34.1,33.89,34.06,53934.0,29.6724,29.8563,29.6724,29.8213,53934.0
2016-05-25 11:30:00,34.05,34.07,33.93,33.99,28762.0,29.8125,29.83,29.7075,29.76,28762.0
2016-05-25 11:35:00,34.01,34.16,33.98,34.14,26071.0,29.7775,29.9088,29.7512,29.8913,26071.0
2016-05-25 11:40:00,34.13,34.24,34.1,34.16,37927.0,29.8826,29.9789,29.8563,29.9088,37927.0
2016-05-25 11:45:00,34.17,34.2,34.09,34.15,20532.0,29.9176,29.9438,29.8475,29.9001,20532.0
2016-05-25 11:50:00,34.18,34.22,33.99,34.02,22116.0,29.9263,29.9614,29.76,29.7863,22116.0
2016-05-25 11:55:00,34.02,34.05,33.86,33.87,27150.0,29.7863,29.8125,29.6462,29.6549,27150.0
2016-05-25 12:00:00,33.87,34.09,33.87,34.08,14279.0,29.6549,29.8475,29.6549,29.8388,14279.0
2016-05-25 12:05:00,34.07,34.2,34.04,34.13,26597.0,29.83,29.9438,29.8038,29.8826,26597.0
2016-05-25 12:10:00,34.12,34.14,34.06,34.14,16004.0,29.8738,29.8913,29.8213,29.8913,16004.0
2016-05-25 12:15:00,34.12,34.19,34.02,34.02,15299.0,29.8738,29.9351,29.7863,29.7863,15299.0
2016-05-25 12:20:00,34.0,34.12,34.0,34.07,15135.0,29.7687,29.8738,29.7687,29.83,15135.0
2016-05-25 12:25:00,34.07,34.12,34.04,34.11,15564.0,29.83,29.8738,29.8038,29.865,15564.0
2016-05-25 12:30:00,34.1,34.14,34.06,34.09,19366.0,29.8563,29.8913,29.8213,29.8475,19366.0
2016-05-25 12:35:00,34.1,34.2,34.1,34.18,17568.0,29.8563,29.9438,29.8563,29.9263,17568.0
2016-05-25 12:40:00,34.19,34.21,34.15,34.15,24866.0,29.9351,29.9526,29.9001,29.9001,24866.0
2016-05-25 12:45:00,34.13,34.17,34.08,34.16,10025.0,29.8826,29.9176,29.8388,29.9088,10025.0
2016-05-25 12:50:00,34.17,34.22,34.14,34.22,10817.0,29.9176,29.9614,29.8913,29.9614,10817.0
2016-05-25 12:55:00,34.23,34.36,34.23,34.36,19828.0,29.9701,30.0839,29.9701,30.0839,19828.0
2016-05-25 13:00:00,34.36,34.47,34.33,34.42,21068.0,30.0839,30.1802,30.0577,30.1365,21068.0
2016-05-25 13:05:00,34.42,34.47,34.42,34.44,13832.0,30.1365,30.1802,30.1365,30.154,13832.0
2016-05-25 13:10:00,34.44,34.54,34.41,34.52,15111.0,30.154,30.2415,30.1277,30.224,15111.0
2016-05-25 13:15:00,34.53,34.59,34.46,34.56,35294.0,30.2328,30.2853,30.1715,30.259,35294.0
2016-05-25 13:20:00,34.55,34.55,34.39,34.42,27652.0,30.2503,30.2503,30.1102,30.1365,27652.0
2016-05-25 13:25:00,34.42,34.51,34.33,34.49,23313.0,30.1365,30.2153,30.0577,30.1978,23313.0
2016-05-25 13:30:00,34.49,34.53,34.44,34.44,23457.0,30.1978,30.2328,30.154,30.154,23457.0
2016-05-25 13:35:00,34.43,34.47,34.36,34.36,24220.0,30.1452,30.1802,30.0839,30.0839,24220.0
2016-05-25 13:40:00,34.35,34.42,34.34,34.42,21379.0,30.0752,30.1365,30.0664,30.1365,21379.0
2016-05-25 13:45:00,34.43,34.54,34.43,34.52,12289.0,30.1452,30.2415,30.1452,30.224,12289.0
2016-05-25 13:50:00,34.52,34.57,34.47,34.51,16181.0,30.224,30.2678,30.1802,30.2153,16181.0
2016-05-25 13:55:00,34.52,34.54,34.47,34.52,13804.0,30.224,30.2415,30.1802,30.224,13804.0
2016-05-25 14:00:00,34.52,34.59,34.49,34.59,12540.0,30.224,30.2853,30.1978,30.2853,12540.0
2016-05-25 14:05:00,34.59,34.61,34.56,34.61,14925.0,30.2853,30.3028,30.259,30.3028,14925.0
2016-05-25 14:10:00,34.6,34.6,34.51,34.58,23545.0,30.2941,30.2941,30.2153,30.2766,23545.0
2016-05-25 14:15:00,34.58,34.66,34.56,34.65,18683.0,30.2766,30.3466,30.259,30.3378,18683.0
2016-05-25 14:20:00,34.64,34.67,34.56,34.66,24508.0,30.3291,30.3554,30.259,30.3466,24508.0
2016-05-25 14:25:00,34.66,34.7,34.59,34.66,19355.0,30.3466,30.3816,30.2853,30.3466,19355.0
2016-05-25 14:30:00,34.65,34.76,34.65,34.76,38948.0,30.3378,30.4342,30.3378,30.4342,38948.0
2016-05-25 14:35:00,34.75,34.81,34.72,34.81,19291.0,30.4254,30.4779,30.3991,30.4779,19291.0
2016-05-25 14:40:00,34.81,34.82,34.74,34.74,21990.0,30.4779,30.4867,30.4166,30.4166,21990.0
2016-05-25 14:45:00,34.73,34.84,34.71,34.82,31111.0,30.4079,30.5042,30.3904,30.4867,31111.0
2016-05-25 14:50:00,34.83,34.95,34.81,34.92,32072.0,30.4954,30.6005,30.4779,30.5742,32072.0
2016-05-25 14:55:00,34.94,35.03,34.9,35.03,52653.0,30.5918,30.6706,30.5567,30.6706,52653.0
2016-05-25 15:00:00,35.04,35.05,34.89,34.91,33581.0,30.6793,30.6881,30.548,30.5655,33581.0
2016-05-25 15:05:00,34.9,34.96,34.89,34.92,36355.0,30.5567,30.6093,30.548,30.5742,36355.0
2016-05-25 15:10:00,34.93,34.95,34.8,34.85,42504.0,30.583,30.6005,30.4692,30.513,42504.0
2016-05-25 15:15:00,34.85,34.88,34.81,34.87,30694.0,30.513,30.5392,30.4779,30.5305,30694.0
2016-05-25 15:20:00,34.88,34.88,34.82,34.85,25270.0,30.5392,30.5392,30.4867,30.513,25270.0
2016-05-25 15:25:00,34.85,34.9,34.85,34.89,18132.0,30.513,30.5567,30.513,30.548,18132.0
2016-05-25 15:30:00,34.89,34.89,34.72,34.82,31958.0,30.548,30.548,30.3991,30.4867,31958.0
2016-05-25 15:35:00,34.82,34.82,34.66,34.68,37892.0,30.4867,30.4867,30.3466,30.3641,37892.0
2016-05-25 15:40:00,34.68,34.79,34.68,34.78,42572.0,30.3641,30.4604,30.3641,30.4517,42572.0
2016-05-25 15:45:00,34.77,34.78,34.75,34.78,36705.0,30.4429,30.4517,30.4254,30.4517,36705.0
2016-05-25 15:50:00,34.78,34.89,34.77,34.87,62600.0,30.4517,30.548,30.4429,30.5305,62600.0
2016-05-25 15:55:00,34.87,34.92,34.77,34.79,188248.0,30.5305,30.5742,30.4429,30.4604,188248.0
2016-05-26 09:30:00,35.43,35.73,35.35,35.57,181748.0,31.0208,31.2834,30.9507,31.1434,181748.0
2016-05-26 09:35:00,35.56,35.57,35.34,35.42,75200.0,31.1346,31.1434,30.942,31.012,75200.0
2016-05-26 09:40:00,35.43,35.43,35.0,35.24,137903.0,31.0208,31.0208,30.6443,30.8544,137903.0
2016-05-26 09:45:00,35.24,35.32,35.11,35.16,94009.0,30.8544,30.9245,30.7406,30.7844,94009.0
2016-05-26 09:50:00,35.15,35.35,35.11,35.26,55516.0,30.7756,30.9507,30.7406,30.8719,55516.0
2016-05-26 09:55:00,35.25,35.37,35.18,35.19,40275.0,30.8632,30.9682,30.8019,30.8106,40275.0
2016-05-26 10:00:00,35.2,35.24,35.03,35.14,45607.0,30.8194,30.8544,30.6706,30.7669,45607.0
2016-05-26 10:05:00,35.12,35.28,35.09,35.23,38245.0,30.7494,30.8894,30.7231,30.8457,38245.0
2016-05-26 10:10:00,35.23,35.26,35.13,35.16,34864.0,30.8457,30.8719,30.7581,30.7844,34864.0
2016-05-26 10:15:00,35.16,35.16,35.07,35.12,24055.0,30.7844,30.7844,30.7056,30.7494,24055.0
2016-05-26 10:20:00,35.13,35.27,35.09,35.26,24267.0,30.7581,30.8807,30.7231,30.8719,24267.0
2016-05-26 10:25:00,35.26,35.4,35.26,35.39,33715.0,30.8719,30.9945,30.8719,30.9858,33715.0
2016-05-26 10:30:00,35.4,35.4,35.19,35.19,40950.0,30.9945,30.9945,30.8106,30.8106,40950.0
2016-05-26 10:35:00,35.15,35.16,35.03,35.15,34047.0,30.7756,30.7844,30.6706,30.7756,34047.0
2016-05-26 10:40:00,35.15,35.22,35.07,35.07,27540.0,30.7756,30.8369,30.7056,30.7056,27540.0
2016-05-26 10:45:00,35.08,35.12,34.97,35.0,32250.0,30.7143,30.7494,30.618,30.6443,32250.0
2016-05-26 10:50:00,34.99,34.99,34.69,34.78,37272.0,30.6355,30.6355,30.3729,30.4517,37272.0
2016-05-26 10:55:00,34.74,34.77,34.39,34.45,43400.0,30.4166,30.4429,30.1102,30.1627,43400.0
2016-05-26 11:00:00,34.45,34.59,34.39,34.51,46647.0,30.1627,30.2853,30.1102,30.2153,46647.0
2016-05-26 11:05:00,34.5,34.57,34.45,34.45,31718.0,30.2065,30.2678,30.1627,30.1627,31718.0
2016-05-26 11:10:00,34.46,34.51,34.39,34.5,33466.0,30.1715,30.2153,30.1102,30.2065,33466.0
2016-05-26 11:15:00,34.5,34.64,34.44,34.62,43579.0,30.2065,30.3291,30.154,30.3116,43579.0
2016-05-26 11:20:00,34.61,34.77,34.57,34.74,39152.0,30.3028,30.4429,30.2678,30.4166,39152.0
2016-05-26 11:25:00,34.73,34.76,34.64,34.73,24414.0,30.4079,30.4342,30.3291,30.4079,24414.0
2016-05-26 11:30:00,34.73,34.73,34.53,34.58,33811.0,30.4079,30.4079,30.2328,30.2766,33811.0
2016-05-26 11:35:00,34.59,34.64,34.53,34.61,27573.0,30.2853,30.3291,30.2328,30.3028,27573.0
2016-05-26 11:40:00,34.6,34.7,34.58,34.66,16279.0,30.2941,30.3816,30.2766,30.3466,16279.0
2016-05-26 11:45:00,34.67,34.7,34.57,34.69,15584.0,30.3554,30.3816,30.2678,30.3729,15584.0
2016-05-26 11:50:00,34.69,34.72,34.62,34.7,22289.0,30.3729,30.3991,30.3116,30.3816,22289.0
2016-05-26 11:55:00,34.69,34.85,34.69,34.84,18893.0,30.3729,30.513,30.3729,30.5042,18893.0
2016-05-26 12:00:00,34.83,34.83,34.78,34.78,19533.0,30.4954,30.4954,30.4517,30.4517,19533.0
2016-05-26 12:05:00,34.77,34.78,34.69,34.78,23132.0,30.4429,30.4517,30.3729,30.4517,23132.0
2016-05-26 12:10:00,34.81,34.85,34.78,34.84,10911.0,30.4779,30.513,30.4517,30.5042,10911.0
2016-05-26 12:15:00,34.86,34.89,34.66,34.7,26977.0,30.5217,30.548,30.3466,30.3816,26977.0
2016-05-26 12:20:00,34.68,34.7,34.6,34.62,15593.0,30.3641,30.3816,30.2941,30.3116,15593.0
2016-05-26 12:25:00,34.66,34.68,34.6,34.65,13526.0,30.3466,30.3641,30.2941,30.3378,13526.0
2016-05-26 12:30:00,34.63,34.69,34.61,34.61,7003.0,30.3203,30.3729,30.3028,30.3028,7003.0
2016-05-26 12:35:00,34.62,34.62,34.52,34.59,13854.0,30.3116,30.3116,30.224,30.2853,13854.0
2016-05-26 12:40:00,34.59,34.59,34.47,34.52,7997.0,30.2853,30.2853,30.1802,30.224,7997.0
2016-05-26 12:45:00,34.48,34.53,34.39,34.51,23473.0,30.189,30.2328,30.1102,30.2153,23473.0
2016-05-26 12:50:00,34.51,34.58,34.49,34.52,12925.0,30.2153,30.2766,30.1978,30.224,12925.0
2016-05-26 12:55:00,34.53,34.58,34.49,34.53,12546.0,30.2328,30.2766,30.1978,30.2328,12546.0
2016-05-26 13:00:00,34.53,34.57,34.51,34.54,11528.0,30.2328,30.2678,30.2153,30.2415,11528.0
2016-05-26 13:05:00,34.54,34.58,34.54,34.56,4807.0,30.2415,30.2766,30.2415,30.259,4807.0
2016-05-26 13:10:00,34.55,34.66,34.53,34.65,10756.0,30.2503,30.3466,30.2328,30.3378,10756.0
2016-05-26 13:15:00,34.65,34.7,34.6,34.6,13210.0,30.3378,30.3816,30.2941,30.2941,13210.0
2016-05-26 13:20:00,34.6,34.61,34.55,34.56,11602.0,30.2941,30.3028,30.2503,30.259,11602.0
2016-05-26 13:25:00,34.56,34.58,34.47,34.47,15667.0,30.259,30.2766,30.1802,30.1802,15667.0
2016-05-26 13:30:00,34.47,34.48,34.38,34.41,12294.0,30.1802,30.189,30.1014,30.1277,12294.0
2016-05-26 13:35:00,34.41,34.47,34.38,34.38,9748.0,30.1277,30.1802,30.1014,30.1014,9748.0
2016-05-26 13:40:00,34.36,34.38,34.25,34.29,12549.0,30.0839,30.1014,29.9876,30.0226,12549.0
2016-05-26 13:45:00,34.31,34.33,34.27,34.28,22882.0,30.0402,30.0577,30.0051,30.0139,22882.0
2016-05-26 13:50:00,34.29,34.45,34.29,34.42,28526.0,30.0226,30.1627,30.0226,30.1365,28526.0
2016-05-26 13:55:00,34.42,34.48,34.41,34.41,11882.0,30.1365,30.189,30.1277,30.1277,11882.0
2016-05-26 14:00:00,34.39,34.4,34.36,34.37,6505.0,30.1102,30.119,30.0839,30.0927,6505.0
2016-05-26 14:05:00,34.36,34.37,34.33,34.35,12029.0,30.0839,30.0927,30.0577,30.0752,12029.0
2016-05-26 14:10:00,34.35,34.43,34.34,34.42,5724.0,30.0752,30.1452,30.0664,30.1365,5724.0
2016-05-26 14:15:00,34.42,34.48,34.42,34.45,10185.0,30.1365,30.189,30.1365,30.1627,10185.0
2016-05-26 14:20:00,34.45,34.53,34.45,34.53,10565.0,30.1627,30.2328,30.1627,30.2328,10565.0
2016-05-26 14:25:00,34.54,34.56,34.44,34.46,11378.0,30.2415,30.259,30.154,30.1715,11378.0
2016-05-26 14:30:00,34.45,34.51,34.45,34.46,11063.0,30.1627,30.2153,30.1627,30.1715,11063.0
2016-05-26 14:35:00,34.46,34.67,34.44,34.67,12793.0,30.1715,30.3554,30.154,30.3554,12793.0
2016-05-26 14:40:00,34.65,34.74,34.65,34.66,16999.0,30.3378,30.4166,30.3378,30.3466,16999.0
2016-05-26 14:45:00,34.67,34.69,34.62,34.65,8311.0,30.3554,30.3729,30.3116,30.3378,8311.0
2016-05-26 14:50:00,34.66,34.7,34.63,34.63,10059.0,30.3466,30.3816,30.3203,30.3203,10059.0
2016-05-26 14:55:00,34.61,34.64,34.56,34.62,22178.0,30.3028,30.3291,30.259,30.3116,22178.0
2016-05-26 15:00:00,34.61,34.69,34.6,34.69,14547.0,30.3028,30.3729,30.2941,30.3729,14547.0
2016-05-26 15:05:00,34.72,34.72,34.64,34.68,7856.0,30.3991,30.3991,30.3291,30.3641,7856.0
2016-05-26 15:10:00,34.71,34.71,34.59,34.64,18392.0,30.3904,30.3904,30.2853,30.3291,18392.0
2016-05-26 15:15:00,34.63,34.78,34.63,34.74,14834.0,30.3203,30.4517,30.3203,30.4166,14834.0
2016-05-26 15:20:00,34.73,34.83,34.73,34.83,11231.0,30.4079,30.4954,30.4079,30.4954,11231.0
2016-05-26 15:25:00,34.83,34.84,34.77,34.79,11068.0,30.4954,30.5042,30.4429,30.4604,11068.0
2016-05-26 15:30:00,34.8,34.81,34.74,34.74,13894.0,30.4692,30.4779,30.4166,30.4166,13894.0
2016-05-26 15:35:00,34.74,34.74,34.66,34.7,30158.0,30.4166,30.4166,30.3466,30.3816,30158.0
2016-05-26 15:40:00,34.7,34.74,34.67,34.73,15770.0,30.3816,30.4166,30.3554,30.4079,15770.0
2016-05-26 15:45:00,34.73,34.75,34.71,34.75,17055.0,30.4079,30.4254,30.3904,30.4254,17055.0
2016-05-26 15:50:00,34.74,34.74,34.67,34.67,34821.0,30.4166,30.4166,30.3554,30.3554,34821.0
2016-05-26 15:55:00,34.68,34.68,34.55,34.58,192701.0,30.3641,30.3641,30.2503,30.2766,192701.0
2016-05-27 09:30:00,34.18,34.42,34.11,34.18,66779.0,29.9263,30.1365,29.865,29.9263,66779.0
2016-05-27 09:35:00,34.15,34.21,34.04,34.14,64620.0,29.9001,29.9526,29.8038,29.8913,64620.0
2016-05-27 09:40:00,34.14,34.35,34.08,34.23,45538.0,29.8913,30.0752,29.8388,29.9701,45538.0
2016-05-27 09:45:00,34.24,34.26,34.04,34.1,72923.0,29.9789,29.9964,29.8038,29.8563,72923.0
2016-05-27 09:50:00,34.14,34.19,34.06,34.08,21866.0,29.8913,29.9351,29.8213,29.8388,21866.0
2016-05-27 09:55:00,34.06,34.21,34.04,34.1,35728.0,29.8213,29.9526,29.8038,29.8563,35728.0
2016-05-27 10:00:00,34.15,34.19,34.03,34.12,50125.0,29.9001,29.9351,29.795,29.8738,50125.0
2016-05-27 10:05:00,34.12,34.14,34.02,34.12,20442.0,29.8738,29.8913,29.7863,29.8738,20442.0
2016-05-27 10:10:00,34.13,34.19,34.09,34.12,28253.0,29.8826,29.9351,29.8475,29.8738,28253.0
2016-05-27 10:15:00,34.12,34.17,33.92,34.0,35609.0,29.8738,29.9176,29.6987,29.7687,35609.0
2016-05-27 10:20:00,33.99,34.07,33.91,33.99,23252.0,29.76,29.83,29.6899,29.76,23252.0
2016-05-27 10:25:00,33.99,34.04,33.92,33.96,18021.0,29.76,29.8038,29.6987,29.7337,18021.0
2016-05-27 10:30:00,33.96,34.0,33.76,33.76,28546.0,29.7337,29.7687,29.5586,29.5586,28546.0
2016-05-27 10:35:00,33.76,33.76,33.58,33.61,31146.0,29.5586,29.5586,29.401,29.4273,31146.0
2016-05-27 10:40:00,33.61,33.61,33.45,33.48,57049.0,29.4273,29.4273,29.2872,29.3135,57049.0
2016-05-27 10:45:00,33.47,33.59,33.45,33.49,22982.0,29.3047,29.4098,29.2872,29.3222,22982.0
2016-05-27 10:50:00,33.5,33.55,33.31,33.32,53470.0,29.331,29.3747,29.1646,29.1734,53470.0
2016-05-27 10:55:00,33.31,33.39,33.28,33.36,34256.0,29.1646,29.2347,29.1383,29.2084,34256.0
2016-05-27 11:00:00,33.34,33.36,33.23,33.23,60702.0,29.1909,29.2084,29.0946,29.0946,60702.0
2016-05-27 11:05:00,33.23,33.23,33.01,33.04,41253.0,29.0946,29.0946,28.9019,28.9282,41253.0
2016-05-27 11:10:00,33.04,33.13,32.96,33.09,52806.0,28.9282,29.007,28.8582,28.972,52806.0
2016-05-27 11:15:00,33.12,33.2,33.08,33.15,42735.0,28.9983,29.0683,28.9632,29.0245,42735.0
2016-05-27 11:20:00,33.15,33.31,33.11,33.28,45135.0,29.0245,29.1646,28.9895,29.1383,45135.0
2016-05-27 11:25:00,33.28,33.52,33.28,33.52,68247.0,29.1383,29.3485,29.1383,29.3485,68247.0
2016-05-27 11:30:00,33.52,33.53,33.43,33.45,43592.0,29.3485,29.3572,29.2697,29.2872,43592.0
2016-05-27 11:35:00,33.44,33.66,33.4,33.66,12518.0,29.2784,29.4711,29.2434,29.4711,12518.0
2016-05-27 11:40:00,33.69,33.74,33.64,33.72,24080.0,29.4973,29.5411,29.4535,29.5236,24080.0
2016-05-27 11:45:00,33.71,33.86,33.71,33.8,29234.0,29.5148,29.6462,29.5148,29.5936,29234.0
2016-05-27 11:50:00,33.8,33.83,33.65,33.68,25873.0,29.5936,29.6199,29.4623,29.4886,25873.0
2016-05-27 11:55:00,33.67,33.73,33.54,33.58,24595.0,29.4798,29.5323,29.366,29.401,24595.0
2016-05-27 12:00:00,33.55,33.55,33.42,33.42,18624.0,29.3747,29.3747,29.2609,29.2609,18624.0
2016-05-27 12:05:00,33.41,33.54,33.36,33.43,18471.0,29.2522,29.366,29.2084,29.2697,18471.0
2016-05-27 12:10:00,33.44,33.56,33.42,33.55,15769.0,29.2784,29.3835,29.2609,29.3747,15769.0
2016-05-27 12:15:00,33.54,33.66,33.49,33.62,35521.0,29.366,29.4711,29.3222,29.436,35521.0
2016-05-27 12:20:00,33.6,33.73,33.58,33.65,24133.0,29.4185,29.5323,29.401,29.4623,24133.0
2016-05-27 12:25:00,33.65,33.72,33.64,33.71,21503.0,29.4623,29.5236,29.4535,29.5148,21503.0
2016-05-27 12:30:00,33.72,33.72,33.58,33.62,12921.0,29.5236,29.5236,29.401,29.436,12921.0
2016-05-27 12:35:00,33.63,33.83,33.6,33.77,14188.0,29.4448,29.6199,29.4185,29.5674,14188.0
2016-05-27 12:40:00,33.78,33.83,33.75,33.75,12079.0,29.5761,29.6199,29.5499,29.5499,12079.0
2016-05-27 12:45:00,33.74,33.76,33.7,33.72,6805.0,29.5411,29.5586,29.5061,29.5236,6805.0
2016-05-27 12:50:00,33.73,33.8,33.72,33.76,9841.0,29.5323,29.5936,29.5236,29.5586,9841.0
2016-05-27 12:55:00,33.75,33.76,33.58,33.58,15122.0,29.5499,29.5586,29.401,29.401,15122.0
2016-05-27 13:00:00,33.59,33.61,33.52,33.61,14342.0,29.4098,29.4273,29.3485,29.4273,14342.0
2016-05-27 13:05:00,33.63,33.64,33.59,33.59,7486.0,29.4448,29.4535,29.4098,29.4098,7486.0
2016-05-27 13:10:00,33.59,33.63,33.45,33.53,12935.0,29.4098,29.4448,29.2872,29.3572,12935.0
2016-05-27 13:15:00,33.53,33.78,33.53,33.76,36344.0,29.3572,29.5761,29.3572,29.5586,36344.0
2016-05-27 13:20:00,33.78,34.0,33.78,33.94,21103.0,29.5761,29.7687,29.5761,29.7162,21103.0
2016-05-27 13:25:00,33.97,33.97,33.76,33.79,15972.0,29.7425,29.7425,29.5586,29.5849,15972.0
2016-05-27 13:30:00,33.8,33.82,33.7,33.77,17375.0,29.5936,29.6111,29.5061,29.5674,17375.0
2016-05-27 13:35:00,33.77,33.78,33.18,33.2,61061.0,29.5674,29.5761,29.0508,29.0683,61061.0
2016-05-27 13:40:00,33.2,33.42,33.13,33.39,50545.0,29.0683,29.2609,29.007,29.2347,50545.0
2016-05-27 13:45:00,33.38,33.59,33.38,33.43,102964.0,29.2259,29.4098,29.2259,29.2697,102964.0
2016-05-27 13:50:00,33.42,33.42,33.26,33.31,48621.0,29.2609,29.2609,29.1208,29.1646,48621.0
2016-05-27 13:55:00,33.32,33.34,33.17,33.17,24355.0,29.1734,29.1909,29.042,29.042,24355.0
2016-05-27 14:00:00,33.17,33.21,33.06,33.15,63809.0,29.042,29.0771,28.9457,29.0245,63809.0
2016-05-27 14:05:00,33.15,33.2,33.06,33.14,27270.0,29.0245,29.0683,28.9457,29.0158,27270.0
2016-05-27 14:10:00,33.11,33.16,33.06,33.06,27411.0,28.9895,29.0333,28.9457,28.9457,27411.0
2016-05-27 14:15:00,33.06,33.06,32.9,32.92,76728.0,28.9457,28.9457,28.8056,28.8231,76728.0
2016-05-27 14:20:00,32.93,33.05,32.89,33.05,33170.0,28.8319,28.937,28.7969,28.937,33170.0
2016-05-27 14:25:00,33.05,33.13,32.99,33.05,34577.0,28.937,29.007,28.8844,28.937,34577.0
2016-05-27 14:30:00,33.04,33.11,32.92,32.93,38836.0,28.9282,28.9895,28.8231,28.8319,38836.0
2016-05-27 14:35:00,32.93,32.94,32.81,32.9,54536.0,28.8319,28.8407,28.7268,28.8056,54536.0
2016-05-27 14:40:00,32.9,33.01,32.88,32.89,24250.0,28.8056,28.9019,28.7881,28.7969,24250.0
2016-05-27 14:45:00,32.9,32.94,32.88,32.93,29197.0,28.8056,28.8407,28.7881,28.8319,29197.0
2016-05-27 14:50:00,32.93,32.93,32.85,32.92,33129.0,28.8319,28.8319,28.7619,28.8231,33129.0
2016-05-27 14:55:00,32.91,33.03,32.84,33.01,36446.0,28.8144,28.9195,28.7531,28.9019,36446.0
2016-05-27 15:00:00,33.01,33.02,32.88,32.9,35466.0,28.9019,28.9107,28.7881,28.8056,35466.0
2016-05-27 15:05:00,32.9,32.91,32.83,32.89,39035.0,28.8056,28.8144,28.7443,28.7969,39035.0
2016-05-27 15:10:00,32.89,32.98,32.88,32.9,21967.0,28.7969,28.8757,28.7881,28.8056,21967.0
2016-05-27 15:15:00,32.89,32.94,32.86,32.91,21776.0,28.7969,28.8407,28.7706,28.8144,21776.0
2016-05-27 15:20:00,32.91,32.93,32.85,32.86,23178.0,28.8144,28.8319,28.7619,28.7706,23178.0
2016-05-27 15:25:00,32.87,32.92,32.87,32.87,31239.0,28.7794,28.8231,28.7794,28.7794,31239.0
2016-05-27 15:30:00,32.87,32.89,32.84,32.86,20678.0,28.7794,28.7969,28.7531,28.7706,20678.0
2016-05-27 15:35:00,32.85,32.85,32.81,32.81,46208.0,28.7619,28.7619,28.7268,28.7268,46208.0
2016-05-27 15:40:00,32.82,32.94,32.82,32.92,42267.0,28.7356,28.8407,28.7356,28.8231,42267.0
2016-05-27 15:45:00,32.92,32.98,32.9,32.9,29881.0,28.8231,28.8757,28.8056,28.8056,29881.0
2016-05-27 15:50:00,32.9,32.95,32.89,32.89,118001.0,28.8056,28.8494,28.7969,28.7969,118001.0
2016-05-27 15:55:00,32.89,32.94,32.74,32.93,418932.0,28.7969,28.8407,28.6655,28.8319,418932.0
2016-05-31 09:30:00,32.89,33.07,32.6,32.66,141372.0,28.7969,28.9545,28.543,28.5955,141372.0
2016-05-31 09:35:00,32.69,32.91,32.68,32.88,92602.0,28.6218,28.8144,28.613,28.7881,92602.0
2016-05-31 09:40:00,32.92,33.09,32.89,33.03,53704.0,28.8231,28.972,28.7969,28.9195,53704.0
2016-05-31 09:45:00,33.03,33.36,33.03,33.34,49917.0,28.9195,29.2084,28.9195,29.1909,49917.0
2016-05-31 09:50:00,33.34,33.42,33.25,33.31,30800.0,29.1909,29.2609,29.1121,29.1646,30800.0
2016-05-31 09:55:00,33.32,33.34,33.22,33.25,24383.0,29.1734,29.1909,29.0858,29.1121,24383.0
2016-05-31 10:00:00,33.27,33.6,33.27,33.57,36940.0,29.1296,29.4185,29.1296,29.3923,36940.0
2016-05-31 10:05:00,33.59,33.62,33.49,33.54,22854.0,29.4098,29.436,29.3222,29.366,22854.0
2016-05-31 10:10:00,33.53,33.55,33.4,33.46,28425.0,29.3572,29.3747,29.2434,29.2959,28425.0
2016-05-31 10:15:00,33.48,33.61,33.45,33.59,42008.0,29.3135,29.4273,29.2872,29.4098,42008.0
2016-05-31 10:20:00,33.6,33.66,33.53,33.56,32682.0,29.4185,29.4711,29.3572,29.3835,32682.0
2016-05-31 10:25:00,33.57,33.67,33.55,33.64,27479.0,29.3923,29.4798,29.3747,29.4535,27479.0
2016-05-31 10:30:00,33.65,33.8,33.61,33.63,39501.0,29.4623,29.5936,29.4273,29.4448,39501.0
2016-05-31 10:35:00,33.63,33.7,33.54,33.55,34842.0,29.4448,29.5061,29.366,29.3747,34842.0
2016-05-31 10:40:00,33.54,33.72,33.48,33.66,33178.0,29.366,29.5236,29.3135,29.4711,33178.0
2016-05-31 10:45:00,33.67,33.68,33.57,33.63,17282.0,29.4798,29.4886,29.3923,29.4448,17282.0
2016-05-31 10:50:00,33.63,33.66,33.54,33.61,15095.0,29.4448,29.4711,29.366,29.4273,15095.0
2016-05-31 10:55:00,33.61,33.62,33.45,33.45,14325.0,29.4273,29.436,29.2872,29.2872,14325.0
2016-05-31 11:00:00,33.43,33.49,33.39,33.46,42489.0,29.2697,29.3222,29.2347,29.2959,42489.0
2016-05-31 11:05:00,33.5,33.58,33.44,33.53,30127.0,29.331,29.401,29.2784,29.3572,30127.0
2016-05-31 11:10:00,33.55,33.58,33.45,33.58,20661.0,29.3747,29.401,29.2872,29.401,20661.0
2016-05-31 11:15:00,33.6,33.64,33.54,33.57,21015.0,29.4185,29.4535,29.366,29.3923,21015.0
2016-05-31 11:20:00,33.56,33.58,33.38,33.41,31324.0,29.3835,29.401,29.2259,29.2522,31324.0
2016-05-31 11:25:00,33.4,33.46,33.4,33.46,7577.0,29.2434,29.2959,29.2434,29.2959,7577.0
2016-05-31 11:30:00,33.46,33.57,33.44,33.54,15559.0,29.2959,29.3923,29.2784,29.366,15559.0
2016-05-31 11:35:00,33.54,33.62,33.51,33.52,20059.0,29.366,29.436,29.3397,29.3485,20059.0
2016-05-31 11:40:00,33.53,33.67,33.53,33.64,28068.0,29.3572,29.4798,29.3572,29.4535,28068.0
2016-05-31 11:45:00,33.65,33.74,33.64,33.72,30490.0,29.4623,29.5411,29.4535,29.5236,30490.0
2016-05-31 11:50:00,33.72,33.83,33.72,33.81,22256.0,29.5236,29.6199,29.5236,29.6024,22256.0
2016-05-31 11:55:00,33.81,33.88,33.78,33.82,32585.0,29.6024,29.6637,29.5761,29.6111,32585.0
2016-05-31 12:00:00,33.83,33.87,33.79,33.86,23399.0,29.6199,29.6549,29.5849,29.6462,23399.0
2016-05-31 12:05:00,33.86,33.86,33.75,33.81,15367.0,29.6462,29.6462,29.5499,29.6024,15367.0
2016-05-31 12:10:00,33.81,33.84,33.79,33.82,16318.0,29.6024,29.6287,29.5849,29.6111,16318.0
2016-05-31 12:15:00,33.82,33.93,33.81,33.91,18020.0,29.6111,29.7075,29.6024,29.6899,18020.0
2016-05-31 12:20:00,33.92,33.93,33.89,33.92,12157.0,29.6987,29.7075,29.6724,29.6987,12157.0
2016-05-31 12:25:00,33.93,33.95,33.88,33.95,22112.0,29.7075,29.725,29.6637,29.725,22112.0
2016-05-31 12:30:00,33.95,33.96,33.87,33.87,17786.0,29.725,29.7337,29.6549,29.6549,17786.0
2016-05-31 12:35:00,33.88,33.95,33.86,33.93,15085.0,29.6637,29.725,29.6462,29.7075,15085.0
2016-05-31 12:40:00,33.93,34.0,33.91,34.0,16884.0,29.7075,29.7687,29.6899,29.7687,16884.0
2016-05-31 12:45:00,33.99,34.0,33.96,33.97,13904.0,29.76,29.7687,29.7337,29.7425,13904.0
2016-05-31 12:50:00,33.97,34.13,33.97,34.11,156157.0,29.7425,29.8826,29.7425,29.865,156157.0
2016-05-31 12:55:00,34.11,34.12,34.0,34.02,22058.0,29.865,29.8738,29.7687,29.7863,22058.0
2016-05-31 13:00:00,34.02,34.04,33.95,34.04,16304.0,29.7863,29.8038,29.725,29.8038,16304.0
2016-05-31 13:05:00,34.05,34.09,34.04,34.08,15453.0,29.8125,29.8475,29.8038,29.8388,15453.0
2016-05-31 13:10:00,34.08,34.09,34.01,34.08,16118.0,29.8388,29.8475,29.7775,29.8388,16118.0
2016-05-31 13:15:00,34.08,34.11,34.03,34.05,13378.0,29.8388,29.865,29.795,29.8125,13378.0
2016-05-31 13:20:00,34.06,34.13,34.01,34.01,16186.0,29.8213,29.8826,29.7775,29.7775,16186.0
2016-05-31 13:25:00,34.02,34.12,34.0,34.12,12622.0,29.7863,29.8738,29.7687,29.8738,12622.0
2016-05-31 13:30:00,34.13,34.15,34.06,34.08,19910.0,29.8826,29.9001,29.8213,29.8388,19910.0
2016-05-31 13:35:00,34.09,34.11,34.05,34.1,8696.0,29.8475,29.865,29.8125,29.8563,8696.0
2016-05-31 13:40:00,34.09,34.15,34.08,34.15,17326.0,29.8475,29.9001,29.8388,29.9001,17326.0
2016-05-31 13:45:00,34.15,34.15,34.07,34.11,8525.0,29.9001,29.9001,29.83,29.865,8525.0
2016-05-31 13:50:00,34.12,34.22,34.08,34.2,20928.0,29.8738,29.9614,29.8388,29.9438,20928.0
2016-05-31 13:55:00,34.19,34.31,34.18,34.31,28764.0,29.9351,30.0402,29.9263,30.0402,28764.0
2016-05-31 14:00:00,34.31,34.33,34.22,34.33,23174.0,30.0402,30.0577,29.9614,30.0577,23174.0
2016-05-31 14:05:00,34.35,34.47,34.35,34.4,22327.0,30.0752,30.1802,30.0752,30.119,22327.0
2016-05-31 14:10:00,34.41,34.42,34.29,34.29,23933.0,30.1277,30.1365,30.0226,30.0226,23933.0
2016-05-31 14:15:00,34.3,34.32,34.22,34.26,19214.0,30.0314,30.0489,29.9614,29.9964,19214.0
2016-05-31 14:20:00,34.25,34.27,34.04,34.11,21944.0,29.9876,30.0051,29.8038,29.865,21944.0
2016-05-31 14:25:00,34.11,34.11,34.01,34.06,20768.0,29.865,29.865,29.7775,29.8213,20768.0
2016-05-31 14:30:00,34.06,34.23,34.06,34.23,28182.0,29.8213,29.9701,29.8213,29.9701,28182.0
2016-05-31 14:35:00,34.23,34.29,34.2,34.29,18225.0,29.9701,30.0226,29.9438,30.0226,18225.0
2016-05-31 14:40:00,34.29,34.34,34.29,34.33,27299.0,30.0226,30.0664,30.0226,30.0577,27299.0
2016-05-31 14:45:00,34.31,34.32,34.16,34.18,31277.0,30.0402,30.0489,29.9088,29.9263,31277.0
2016-05-31 14:50:00,34.17,34.19,34.09,34.13,28415.0,29.9176,29.9351,29.8475,29.8826,28415.0
2016-05-31 14:55:00,34.15,34.19,34.14,34.18,17893.0,29.9001,29.9351,29.8913,29.9263,17893.0
2016-05-31 15:00:00,34.18,34.19,34.1,34.15,16097.0,29.9263,29.9351,29.8563,29.9001,16097.0
2016-05-31 15:05:00,34.14,34.23,34.11,34.12,22670.0,29.8913,29.9701,29.865,29.8738,22670.0
2016-05-31 15:10:00,34.12,34.24,34.12,34.23,17305.0,29.8738,29.9789,29.8738,29.9701,17305.0
2016-05-31 15:15:00,34.23,34.25,34.14,34.22,18159.0,29.9701,29.9876,29.8913,29.9614,18159.0
2016-05-31 15:20:00,34.22,34.22,34.18,34.2,23429.0,29.9614,29.9614,29.9263,29.9438,23429.0
2016-05-31 15:25:00,34.2,34.21,34.15,34.18,34138.0,29.9438,29.9526,29.9001,29.9263,34138.0
2016-05-31 15:30:00,34.17,34.22,34.13,34.2,26134.0,29.9176,29.9614,29.8826,29.9438,26134.0
2016-05-31 15:35:00,34.22,34.26,34.19,34.21,38142.0,29.9614,29.9964,29.9351,29.9526,38142.0
2016-05-31 15:40:00,34.22,34.25,34.17,34.18,47773.0,29.9614,29.9876,29.9176,29.9263,47773.0
2016-05-31 15:45:00,34.17,34.17,34.1,34.17,34975.0,29.9176,29.9176,29.8563,29.9176,34975.0
2016-05-31 15:50:00,34.16,34.17,34.05,34.05,100039.0,29.9088,29.9176,29.8125,29.8125,100039.0
2016-05-31 15:55:00,34.05,34.08,33.87,33.91,221902.0,29.8125,29.8388,29.6549,29.6899,221902.0
2016-06-01 09:30:00,34.05,34.34,34.05,34.3,112034.0,29.8125,30.0664,29.8125,30.0314,112034.0
2016-06-01 09:35:00,34.3,34.55,34.24,34.49,61858.0,30.0314,30.2503,29.9789,30.1978,61858.0
2016-06-01 09:40:00,34.5,34.56,34.32,34.4,50765.0,30.2065,30.259,30.0489,30.119,50765.0
2016-06-01 09:45:00,34.38,34.46,34.22,34.33,51621.0,30.1014,30.1715,29.9614,30.0577,51621.0
2016-06-01 09:50:00,34.35,34.4,34.23,34.23,32717.0,30.0752,30.119,29.9701,29.9701,32717.0
2016-06-01 09:55:00,34.23,34.27,34.06,34.25,23905.0,29.9701,30.0051,29.8213,29.9876,23905.0
2016-06-01 10:00:00,34.23,34.23,33.7,33.82,118861.0,29.9701,29.9701,29.5061,29.6111,118861.0
2016-06-01 10:05:00,33.82,33.91,33.69,33.76,54344.0,29.6111,29.6899,29.4973,29.5586,54344.0
2016-06-01 10:10:00,33.76,33.8,33.61,33.65,34123.0,29.5586,29.5936,29.4273,29.4623,34123.0
2016-06-01 10:15:00,33.66,33.96,33.63,33.87,66302.0,29.4711,29.7337,29.4448,29.6549,66302.0
2016-06-01 10:20:00,33.84,34.03,33.84,33.87,78899.0,29.6287,29.795,29.6287,29.6549,78899.0
2016-06-01 10:25:00,33.87,34.07,33.87,34.0,55985.0,29.6549,29.83,29.6549,29.7687,55985.0
2016-06-01 10:30:00,33.98,34.01,33.86,33.88,29643.0,29.7512,29.7775,29.6462,29.6637,29643.0
2016-06-01 10:35:00,33.87,33.87,33.65,33.66,49942.0,29.6549,29.6549,29.4623,29.4711,49942.0
2016-06-01 10:40:00,33.67,33.82,33.64,33.72,25893.0,29.4798,29.6111,29.4535,29.5236,25893.0
2016-06-01 10:45:00,33.72,33.72,33.49,33.56,46266.0,29.5236,29.5236,29.3222,29.3835,46266.0
2016-06-01 10:50:00,33.58,33.6,33.42,33.43,24023.0,29.401,29.4185,29.2609,29.2697,24023.0
2016-06-01 10:55:00,33.43,33.55,33.41,33.54,31598.0,29.2697,29.3747,29.2522,29.366,31598.0
2016-06-01 11:00:00,33.51,33.52,33.37,33.42,42880.0,29.3397,29.3485,29.2171,29.2609,42880.0
2016-06-01 11:05:00,33.43,33.47,33.25,33.3,36717.0,29.2697,29.3047,29.1121,29.1559,36717.0
2016-06-01 11:10:00,33.27,33.32,33.19,33.2,49202.0,29.1296,29.1734,29.0595,29.0683,49202.0
2016-06-01 11:15:00,33.19,33.41,33.19,33.25,53879.0,29.0595,29.2522,29.0595,29.1121,53879.0
2016-06-01 11:20:00,33.26,33.27,33.17,33.21,39157.0,29.1208,29.1296,29.042,29.0771,39157.0
2016-06-01 11:25:00,33.22,33.31,33.22,33.27,33274.0,29.0858,29.1646,29.0858,29.1296,33274.0
2016-06-01 11:30:00,33.27,33.41,33.26,33.4,33513.0,29.1296,29.2522,29.1208,29.2434,33513.0
2016-06-01 11:35:00,33.4,33.58,33.4,33.4,35248.0,29.2434,29.401,29.2434,29.2434,35248.0
2016-06-01 11:40:00,33.41,33.43,33.33,33.4,31831.0,29.2522,29.2697,29.1821,29.2434,31831.0
2016-06-01 11:45:00,33.4,33.43,33.31,33.33,25358.0,29.2434,29.2697,29.1646,29.1821,25358.0
2016-06-01 11:50:00,33.33,33.33,33.24,33.25,23050.0,29.1821,29.1821,29.1033,29.1121,23050.0
2016-06-01 11:55:00,33.25,33.33,33.16,33.22,26161.0,29.1121,29.1821,29.0333,29.0858,26161.0
2016-06-01 12:00:00,33.21,33.23,33.16,33.16,28718.0,29.0771,29.0946,29.0333,29.0333,28718.0
2016-06-01 12:05:00,33.15,33.19,33.09,33.12,27874.0,29.0245,29.0595,28.972,28.9983,27874.0
2016-06-01 12:10:00,33.12,33.23,33.08,33.23,37628.0,28.9983,29.0946,28.9632,29.0946,37628.0
2016-06-01 12:15:00,33.24,33.28,33.19,33.25,39688.0,29.1033,29.1383,29.0595,29.1121,39688.0
2016-06-01 12:20:00,33.25,33.25,33.17,33.2,40605.0,29.1121,29.1121,29.042,29.0683,40605.0
2016-06-01 12:25:00,33.2,33.38,33.19,33.38,37081.0,29.0683,29.2259,29.0595,29.2259,37081.0
2016-06-01 12:30:00,33.38,33.52,33.34,33.45,20398.0,29.2259,29.3485,29.1909,29.2872,20398.0
2016-06-01 12:35:00,33.46,33.46,33.35,33.38,22930.0,29.2959,29.2959,29.1996,29.2259,22930.0
2016-06-01 12:40:00,33.35,33.37,33.27,33.3,15367.0,29.1996,29.2171,29.1296,29.1559,15367.0
2016-06-01 12:45:00,33.31,33.36,33.3,33.35,11996.0,29.1646,29.2084,29.1559,29.1996,11996.0
2016-06-01 12:50:00,33.35,33.38,33.27,33.38,17259.0,29.1996,29.2259,29.1296,29.2259,17259.0
2016-06-01 12:55:00,33.38,33.39,33.32,33.34,10223.0,29.2259,29.2347,29.1734,29.1909,10223.0
2016-06-01 13:00:00,33.34,33.43,33.32,33.38,6862.0,29.1909,29.2697,29.1734,29.2259,6862.0
2016-06-01 13:05:00,33.39,33.51,33.39,33.51,14408.0,29.2347,29.3397,29.2347,29.3397,14408.0
2016-06-01 13:10:00,33.51,33.54,33.47,33.47,22815.0,29.3397,29.366,29.3047,29.3047,22815.0
2016-06-01 13:15:00,33.46,33.48,33.37,33.4,17555.0,29.2959,29.3135,29.2171,29.2434,17555.0
2016-06-01 13:20:00,33.39,33.47,33.33,33.47,17315.0,29.2347,29.3047,29.1821,29.3047,17315.0
2016-06-01 13:25:00,33.47,33.61,33.47,33.61,28704.0,29.3047,29.4273,29.3047,29.4273,28704.0
2016-06-01 13:30:00,33.6,33.66,33.6,33.62,23947.0,29.4185,29.4711,29.4185,29.436,23947.0
2016-06-01 13:35:00,33.62,33.62,33.52,33.56,29247.0,29.436,29.436,29.3485,29.3835,29247.0
2016-06-01 13:40:00,33.56,33.58,33.48,33.58,13532.0,29.3835,29.401,29.3135,29.401,13532.0
2016-06-01 13:45:00,33.6,33.62,33.53,33.61,11315.0,29.4185,29.436,29.3572,29.4273,11315.0
2016-06-01 13:50:00,33.61,33.62,33.53,33.54,8970.0,29.4273,29.436,29.3572,29.366,8970.0
2016-06-01 13:55:00,33.53,33.55,33.47,33.48,12745.0,29.3572,29.3747,29.3047,29.3135,12745.0
2016-06-01 14:00:00,33.48,33.52,33.37,33.49,20128.0,29.3135,29.3485,29.2171,29.3222,20128.0
2016-06-01 14:05:00,33.51,33.53,33.44,33.48,25058.0,29.3397,29.3572,29.2784,29.3135,25058.0
2016-06-01 14:10:00,33.46,33.52,33.45,33.46,22232.0,29.2959,29.3485,29.2872,29.2959,22232.0
2016-06-01 14:15:00,33.48,33.65,33.48,33.63,25371.0,29.3135,29.4623,29.3135,29.4448,25371.0
2016-06-01 14:20:00,33.63,33.66,33.58,33.66,15150.0,29.4448,29.4711,29.401,29.4711,15150.0
2016-06-01 14:25:00,33.66,33.74,33.65,33.72,17822.0,29.4711,29.5411,29.4623,29.5236,17822.0
2016-06-01 14:30:00,33.72,33.91,33.72,33.87,23080.0,29.5236,29.6899,29.5236,29.6549,23080.0
2016-06-01 14:35:00,33.86,33.86,33.75,33.77,14594.0,29.6462,29.6462,29.5499,29.5674,14594.0
2016-06-01 14:40:00,33.76,33.82,33.74,33.76,13558.0,29.5586,29.6111,29.5411,29.5586,13558.0
2016-06-01 14:45:00,33.75,33.83,33.75,33.82,15804.0,29.5499,29.6199,29.5499,29.6111,15804.0
2016-06-01 14:50:00,33.81,33.82,33.75,33.76,15058.0,29.6024,29.6111,29.5499,29.5586,15058.0
2016-06-01 14:55:00,33.76,33.83,33.76,33.8,12145.0,29.5586,29.6199,29.5586,29.5936,12145.0
2016-06-01 15:00:00,33.8,33.94,33.8,33.91,26092.0,29.5936,29.7162,29.5936,29.6899,26092.0
2016-06-01 15:05:00,33.92,33.98,33.89,33.97,19395.0,29.6987,29.7512,29.6724,29.7425,19395.0
2016-06-01 15:10:00,33.98,34.04,33.95,34.01,18720.0,29.7512,29.8038,29.725,29.7775,18720.0
2016-06-01 15:15:00,34.02,34.03,33.94,33.95,31238.0,29.7863,29.795,29.7162,29.725,31238.0
2016-06-01 15:20:00,33.96,34.01,33.93,34.01,21052.0,29.7337,29.7775,29.7075,29.7775,21052.0
2016-06-01 15:25:00,34.0,34.1,33.99,34.08,27802.0,29.7687,29.8563,29.76,29.8388,27802.0
2016-06-01 15:30:00,34.09,34.1,33.98,34.01,28517.0,29.8475,29.8563,29.7512,29.7775,28517.0
2016-06-01 15:35:00,34.0,34.0,33.87,33.98,42864.0,29.7687,29.7687,29.6549,29.7512,42864.0
2016-06-01 15:40:00,33.98,33.98,33.95,33.97,21008.0,29.7512,29.7512,29.725,29.7425,21008.0
2016-06-01 15:45:00,33.97,33.99,33.92,33.97,16696.0,29.7425,29.76,29.6987,29.7425,16696.0
2016-06-01 15:50:00,33.97,33.98,33.85,33.86,19205.0,29.7425,29.7512,29.6374,29.6462,19205.0
2016-06-01 15:55:00,33.88,33.88,33.72,33.77,139590.0,29.6637,29.6637,29.5236,29.5674,139590.0
2016-06-02 09:30:00,33.8,33.8,33.39,33.5,69242.0,29.5936,29.5936,29.2347,29.331,69242.0
2016-06-02 09:35:00,33.54,33.67,33.43,33.53,21837.0,29.366,29.4798,29.2697,29.3572,21837.0
2016-06-02 09:40:00,33.5,33.6,33.45,33.59,34441.0,29.331,29.4185,29.2872,29.4098,34441.0
2016-06-02 09:45:00,33.58,33.84,33.57,33.77,55782.0,29.401,29.6287,29.3923,29.5674,55782.0
2016-06-02 09:50:00,33.76,33.93,33.75,33.89,29721.0,29.5586,29.7075,29.5499,29.6724,29721.0
2016-06-02 09:55:00,33.89,33.98,33.82,33.86,27388.0,29.6724,29.7512,29.6111,29.6462,27388.0
2016-06-02 10:00:00,33.87,34.08,33.85,34.05,36292.0,29.6549,29.8388,29.6374,29.8125,36292.0
2016-06-02 10:05:00,34.05,34.07,33.91,33.99,33138.0,29.8125,29.83,29.6899,29.76,33138.0
2016-06-02 10:10:00,33.99,34.05,33.93,33.95,17708.0,29.76,29.8125,29.7075,29.725,17708.0
2016-06-02 10:15:00,33.96,33.98,33.79,33.87,26046.0,29.7337,29.7512,29.5849,29.6549,26046.0
2016-06-02 10:20:00,33.88,33.88,33.74,33.86,21818.0,29.6637,29.6637,29.5411,29.6462,21818.0
2016-06-02 10:25:00,33.88,33.88,33.68,33.69,13925.0,29.6637,29.6637,29.4886,29.4973,13925.0
2016-06-02 10:30:00,33.69,33.77,33.63,33.63,56650.0,29.4973,29.5674,29.4448,29.4448,56650.0
2016-06-02 10:35:00,33.6,33.62,33.42,33.51,63772.0,29.4185,29.436,29.2609,29.3397,63772.0
2016-06-02 10:40:00,33.52,33.6,33.44,33.46,28119.0,29.3485,29.4185,29.2784,29.2959,28119.0
2016-06-02 10:45:00,33.47,33.61,33.47,33.55,24063.0,29.3047,29.4273,29.3047,29.3747,24063.0
2016-06-02 10:50:00,33.55,33.62,33.47,33.49,26209.0,29.3747,29.436,29.3047,29.3222,26209.0
2016-06-02 10:55:00,33.51,33.54,33.44,33.53,14879.0,29.3397,29.366,29.2784,29.3572,14879.0
2016-06-02 11:00:00,33.53,33.58,33.46,33.57,17717.0,29.3572,29.401,29.2959,29.3923,17717.0
2016-06-02 11:05:00,33.57,33.6,33.49,33.55,17072.0,29.3923,29.4185,29.3222,29.3747,17072.0
2016-06-02 11:10:00,33.54,33.64,33.54,33.62,18991.0,29.366,29.4535,29.366,29.436,18991.0
2016-06-02 11:15:00,33.63,33.77,33.61,33.67,39368.0,29.4448,29.5674,29.4273,29.4798,39368.0
2016-06-02 11:20:00,33.68,33.71,33.64,33.69,12266.0,29.4886,29.5148,29.4535,29.4973,12266.0
2016-06-02 11:25:00,33.72,33.84,33.72,33.79,31113.0,29.5236,29.6287,29.5236,29.5849,31113.0
2016-06-02 11:30:00,33.81,33.91,33.81,33.86,25399.0,29.6024,29.6899,29.6024,29.6462,25399.0
2016-06-02 11:35:00,33.86,33.86,33.74,33.75,19215.0,29.6462,29.6462,29.5411,29.5499,19215.0
2016-06-02 11:40:00,33.75,33.81,33.75,33.81,14965.0,29.5499,29.6024,29.5499,29.6024,14965.0
2016-06-02 11:45:00,33.81,33.9,33.81,33.84,7363.0,29.6024,29.6812,29.6024,29.6287,7363.0
2016-06-02 11:50:00,33.85,33.86,33.8,33.86,14480.0,29.6374,29.6462,29.5936,29.6462,14480.0
2016-06-02 11:55:00,33.87,33.99,33.87,33.99,17616.0,29.6549,29.76,29.6549,29.76,17616.0
2016-06-02 12:00:00,33.95,33.95,33.89,33.93,12590.0,29.725,29.725,29.6724,29.7075,12590.0
2016-06-02 12:05:00,33.93,34.02,33.93,34.01,9774.0,29.7075,29.7863,29.7075,29.7775,9774.0
2016-06-02 12:10:00,34.02,34.09,34.01,34.09,11121.0,29.7863,29.8475,29.7775,29.8475,11121.0
2016-06-02 12:15:00,34.1,34.21,34.08,34.21,18925.0,29.8563,29.9526,29.8388,29.9526,18925.0
2016-06-02 12:20:00,34.19,34.29,34.19,34.28,9772.0,29.9351,30.0226,29.9351,30.0139,9772.0
2016-06-02 12:25:00,34.25,34.25,34.14,34.16,28079.0,29.9876,29.9876,29.8913,29.9088,28079.0
2016-06-02 12:30:00,34.16,34.19,34.15,34.15,11207.0,29.9088,29.9351,29.9001,29.9001,11207.0
2016-06-02 12:35:00,34.13,34.16,34.09,34.11,8266.0,29.8826,29.9088,29.8475,29.865,8266.0
2016-06-02 12:40:00,34.11,34.24,34.11,34.24,12420.0,29.865,29.9789,29.865,29.9789,12420.0
2016-06-02 12:45:00,34.23,34.24,34.13,34.18,14454.0,29.9701,29.9789,29.8826,29.9263,14454.0
2016-06-02 12:50:00,34.19,34.19,34.11,34.14,8406.0,29.9351,29.9351,29.865,29.8913,8406.0
2016-06-02 12:55:00,34.14,34.18,34.08,34.18,12319.0,29.8913,29.9263,29.8388,29.9263,12319.0
2016-06-02 13:00:00,34.19,34.23,34.19,34.22,11099.0,29.9351,29.9701,29.9351,29.9614,11099.0
2016-06-02 13:05:00,34.22,34.22,34.09,34.12,12320.0,29.9614,29.9614,29.8475,29.8738,12320.0
2016-06-02 13:10:00,34.13,34.17,34.13,34.16,5247.0,29.8826,29.9176,29.8826,29.9088,5247.0
2016-06-02 13:15:00,34.16,34.25,34.16,34.25,5147.0,29.9088,29.9876,29.9088,29.9876,5147.0
2016-06-02 13:20:00,34.24,34.26,34.13,34.18,15407.0,29.9789,29.9964,29.8826,29.9263,15407.0
2016-06-02 13:25:00,34.18,34.21,34.16,34.16,5209.0,29.9263,29.9526,29.9088,29.9088,5209.0
2016-06-02 13:30:00,34.17,34.22,34.17,34.19,7032.0,29.9176,29.9614,29.9176,29.9351,7032.0
2016-06-02 13:35:00,34.17,34.26,34.17,34.24,4782.0,29.9176,29.9964,29.9176,29.9789,4782.0
2016-06-02 13:40:00,34.24,34.24,34.18,34.19,6391.0,29.9789,29.9789,29.9263,29.9351,6391.0
2016-06-02 13:45:00,34.2,34.21,34.17,34.17,7056.0,29.9438,29.9526,29.9176,29.9176,7056.0
2016-06-02 13:50:00,34.16,34.16,34.12,34.14,7402.0,29.9088,29.9088,29.8738,29.8913,7402.0
2016-06-02 13:55:00,34.15,34.15,34.15,34.15,14365.0,29.9001,29.9001,29.9001,29.9001,14365.0
2016-06-02 14:00:00,34.14,34.19,34.13,34.19,12474.0,29.8913,29.9351,29.8826,29.9351,12474.0
2016-06-02 14:05:00,34.19,34.2,34.13,34.13,6005.0,29.9351,29.9438,29.8826,29.8826,6005.0
2016-06-02 14:10:00,34.13,34.15,34.09,34.13,8489.0,29.8826,29.9001,29.8475,29.8826,8489.0
2016-06-02 14:15:00,34.14,34.15,34.02,34.02,7429.0,29.8913,29.9001,29.7863,29.7863,7429.0
2016-06-02 14:20:00,34.01,34.02,33.94,33.97,8317.0,29.7775,29.7863,29.7162,29.7425,8317.0
2016-06-02 14:25:00,33.96,33.96,33.86,33.9,25872.0,29.7337,29.7337,29.6462,29.6812,25872.0
2016-06-02 14:30:00,33.88,33.95,33.87,33.93,8400.0,29.6637,29.725,29.6549,29.7075,8400.0
2016-06-02 14:35:00,33.95,34.06,33.95,33.97,24474.0,29.725,29.8213,29.725,29.7425,24474.0
2016-06-02 14:40:00,33.96,34.06,33.96,34.02,6733.0,29.7337,29.8213,29.7337,29.7863,6733.0
2016-06-02 14:45:00,34.02,34.02,33.93,33.93,7666.0,29.7863,29.7863,29.7075,29.7075,7666.0
2016-06-02 14:50:00,33.91,33.91,33.82,33.82,16868.0,29.6899,29.6899,29.6111,29.6111,16868.0
2016-06-02 14:55:00,33.8,33.88,33.79,33.87,5032.0,29.5936,29.6637,29.5849,29.6549,5032.0
2016-06-02 15:00:00,33.86,33.86,33.8,33.81,9430.0,29.6462,29.6462,29.5936,29.6024,9430.0
2016-06-02 15:05:00,33.8,33.81,33.75,33.76,6470.0,29.5936,29.6024,29.5499,29.5586,6470.0
2016-06-02 15:10:00,33.75,33.79,33.72,33.76,19575.0,29.5499,29.5849,29.5236,29.5586,19575.0
2016-06-02 15:15:00,33.77,33.86,33.76,33.78,12054.0,29.5674,29.6462,29.5586,29.5761,12054.0
2016-06-02 15:20:00,33.77,33.83,33.77,33.79,9030.0,29.5674,29.6199,29.5674,29.5849,9030.0
2016-06-02 15:25:00,33.79,33.79,33.73,33.76,12437.0,29.5849,29.5849,29.5323,29.5586,12437.0
2016-06-02 15:30:00,33.75,33.8,33.74,33.76,11082.0,29.5499,29.5936,29.5411,29.5586,11082.0
2016-06-02 15:35:00,33.76,33.76,33.65,33.65,20827.0,29.5586,29.5586,29.4623,29.4623,20827.0
2016-06-02 15:40:00,33.65,33.75,33.65,33.71,26917.0,29.4623,29.5499,29.4623,29.5148,26917.0
2016-06-02 15:45:00,33.71,33.71,33.67,33.7,24950.0,29.5148,29.5148,29.4798,29.5061,24950.0
2016-06-02 15:50:00,33.7,33.71,33.69,33.7,17510.0,29.5061,29.5148,29.4973,29.5061,17510.0
2016-06-02 15:55:00,33.7,33.82,33.7,33.78,109453.0,29.5061,29.6111,29.5061,29.5761,109453.0
2016-06-03 09:30:00,36.08,36.38,36.08,36.36,263496.0,31.5899,31.8526,31.5899,31.835,263496.0
2016-06-03 09:35:00,36.37,36.86,36.36,36.78,171014.0,31.8438,32.2728,31.835,32.2028,171014.0
2016-06-03 09:40:00,36.78,37.06,36.72,37.04,214254.0,32.2028,32.4479,32.1502,32.4304,214254.0
2016-06-03 09:45:00,37.06,37.15,36.7,36.94,139119.0,32.4479,32.5267,32.1327,32.3429,139119.0
2016-06-03 09:50:00,36.95,37.0,36.71,36.74,88704.0,32.3516,32.3954,32.1415,32.1677,88704.0
2016-06-03 09:55:00,36.73,36.84,36.7,36.75,76318.0,32.159,32.2553,32.1327,32.1765,76318.0
2016-06-03 10:00:00,36.77,37.15,36.77,37.09,126578.0,32.194,32.5267,32.194,32.4742,126578.0
2016-06-03 10:05:00,37.09,37.19,37.03,37.15,83077.0,32.4742,32.5617,32.4217,32.5267,83077.0
2016-06-03 10:10:00,37.16,37.24,37.03,37.04,84845.0,32.5355,32.6055,32.4217,32.4304,84845.0
2016-06-03 10:15:00,37.06,37.28,37.06,37.26,153389.0,32.4479,32.6405,32.4479,32.623,153389.0
2016-06-03 10:20:00,37.27,37.31,36.96,36.97,67694.0,32.6318,32.6668,32.3604,32.3691,67694.0
2016-06-03 10:25:00,36.97,37.15,36.96,37.08,54533.0,32.3691,32.5267,32.3604,32.4654,54533.0
2016-06-03 10:30:00,37.09,37.11,36.92,36.96,66994.0,32.4742,32.4917,32.3253,32.3604,66994.0
2016-06-03 10:35:00,36.96,37.04,36.88,37.0,119491.0,32.3604,32.4304,32.2903,32.3954,119491.0
2016-06-03 10:40:00,37.0,37.05,36.87,36.91,45247.0,32.3954,32.4392,32.2816,32.3166,45247.0
2016-06-03 10:45:00,36.91,36.93,36.76,36.8,58468.0,32.3166,32.3341,32.1853,32.2203,58468.0
2016-06-03 10:50:00,36.81,36.87,36.75,36.81,57573.0,32.229,32.2816,32.1765,32.229,57573.0
2016-06-03 10:55:00,36.81,36.82,36.66,36.72,49153.0,32.229,32.2378,32.0977,32.1502,49153.0
2016-06-03 11:00:00,36.73,36.92,36.73,36.87,37980.0,32.159,32.3253,32.159,32.2816,37980.0
2016-06-03 11:05:00,36.89,36.89,36.8,36.81,45398.0,32.2991,32.2991,32.2203,32.229,45398.0
2016-06-03 11:10:00,36.8,36.83,36.66,36.66,25663.0,32.2203,32.2465,32.0977,32.0977,25663.0
2016-06-03 11:15:00,36.66,36.82,36.64,36.71,42272.0,32.0977,32.2378,32.0802,32.1415,42272.0
2016-06-03 11:20:00,36.71,36.81,36.71,36.76,43861.0,32.1415,32.229,32.1415,32.1853,43861.0
2016-06-03 11:25:00,36.76,36.89,36.76,36.82,47599.0,32.1853,32.2991,32.1853,32.2378,47599.0
2016-06-03 11:30:00,36.82,36.85,36.77,36.83,33846.0,32.2378,32.2641,32.194,32.2465,33846.0
2016-06-03 11:35:00,36.82,36.9,36.76,36.77,46277.0,32.2378,32.3078,32.1853,32.194,46277.0
2016-06-03 11:40:00,36.77,36.79,36.66,36.73,35448.0,32.194,32.2115,32.0977,32.159,35448.0
2016-06-03 11:45:00,36.73,36.81,36.64,36.8,30848.0,32.159,32.229,32.0802,32.2203,30848.0
2016-06-03 11:50:00,36.8,36.88,36.76,36.79,36443.0,32.2203,32.2903,32.1853,32.2115,36443.0
2016-06-03 11:55:00,36.78,36.87,36.78,36.83,33645.0,32.2028,32.2816,32.2028,32.2465,33645.0
2016-06-03 12:00:00,36.82,36.95,36.81,36.95,43065.0,32.2378,32.3516,32.229,32.3516,43065.0
2016-06-03 12:05:00,36.94,36.95,36.86,36.86,27501.0,32.3429,32.3516,32.2728,32.2728,27501.0
2016-06-03 12:10:00,36.85,36.98,36.82,36.97,21240.0,32.2641,32.3779,32.2378,32.3691,21240.0
2016-06-03 12:15:00,36.98,37.03,36.94,37.03,34832.0,32.3779,32.4217,32.3429,32.4217,34832.0
2016-06-03 12:20:00,37.03,37.03,36.98,37.02,29414.0,32.4217,32.4217,32.3779,32.4129,29414.0
2016-06-03 12:25:00,37.02,37.09,36.99,37.08,36641.0,32.4129,32.4742,32.3866,32.4654,36641.0
2016-06-03 12:30:00,37.07,37.11,37.05,37.08,46615.0,32.4567,32.4917,32.4392,32.4654,46615.0
2016-06-03 12:35:00,37.09,37.1,36.98,36.99,36503.0,32.4742,32.4829,32.3779,32.3866,36503.0
2016-06-03 12:40:00,37.0,37.06,37.0,37.05,19401.0,32.3954,32.4479,32.3954,32.4392,19401.0
2016-06-03 12:45:00,37.05,37.08,36.99,37.06,14602.0,32.4392,32.4654,32.3866,32.4479,14602.0
2016-06-03 12:50:00,37.06,37.07,36.97,37.04,20357.0,32.4479,32.4567,32.3691,32.4304,20357.0
2016-06-03 12:55:00,37.06,37.07,37.01,37.04,23249.0,32.4479,32.4567,32.4041,32.4304,23249.0
2016-06-03 13:00:00,37.07,37.1,37.02,37.02,19796.0,32.4567,32.4829,32.4129,32.4129,19796.0
2016-06-03 13:05:00,37.01,37.06,36.98,37.03,18074.0,32.4041,32.4479,32.3779,32.4217,18074.0
2016-06-03 13:10:00,37.04,37.05,37.01,37.04,19412.0,32.4304,32.4392,32.4041,32.4304,19412.0
2016-06-03 13:15:00,37.04,37.11,37.02,37.08,17873.0,32.4304,32.4917,32.4129,32.4654,17873.0
2016-06-03 13:20:00,37.09,37.11,37.01,37.1,18330.0,32.4742,32.4917,32.4041,32.4829,18330.0
2016-06-03 13:25:00,37.1,37.18,37.08,37.17,19075.0,32.4829,32.553,32.4654,32.5442,19075.0
2016-06-03 13:30:00,37.16,37.2,37.14,37.16,33341.0,32.5355,32.5705,32.518,32.5355,33341.0
2016-06-03 13:35:00,37.17,37.2,37.12,37.2,27506.0,32.5442,32.5705,32.5005,32.5705,27506.0
2016-06-03 13:40:00,37.2,37.2,37.12,37.19,16531.0,32.5705,32.5705,32.5005,32.5617,16531.0
2016-06-03 13:45:00,37.21,37.22,37.17,37.19,46996.0,32.5793,32.588,32.5442,32.5617,46996.0
2016-06-03 13:50:00,37.18,37.27,37.16,37.27,58436.0,32.553,32.6318,32.5355,32.6318,58436.0
2016-06-03 13:55:00,37.27,37.33,37.24,37.29,41068.0,32.6318,32.6843,32.6055,32.6493,41068.0
2016-06-03 14:00:00,37.28,37.33,37.28,37.31,24508.0,32.6405,32.6843,32.6405,32.6668,24508.0
2016-06-03 14:05:00,37.32,37.32,37.27,37.3,16832.0,32.6756,32.6756,32.6318,32.6581,16832.0
2016-06-03 14:10:00,37.31,37.31,37.19,37.21,18689.0,32.6668,32.6668,32.5617,32.5793,18689.0
2016-06-03 14:15:00,37.21,37.36,37.21,37.35,59031.0,32.5793,32.7106,32.5793,32.7018,59031.0
2016-06-03 14:20:00,37.36,37.37,37.32,37.37,67514.0,32.7106,32.7193,32.6756,32.7193,67514.0
2016-06-03 14:25:00,37.38,37.4,37.33,37.39,48356.0,32.7281,32.7456,32.6843,32.7369,48356.0
2016-06-03 14:30:00,37.4,37.48,37.37,37.48,36953.0,32.7456,32.8157,32.7193,32.8157,36953.0
2016-06-03 14:35:00,37.48,37.5,37.42,37.46,38417.0,32.8157,32.8332,32.7631,32.7981,38417.0
2016-06-03 14:40:00,37.46,37.5,37.41,37.42,23922.0,32.7981,32.8332,32.7544,32.7631,23922.0
2016-06-03 14:45:00,37.44,37.48,37.41,37.45,32786.0,32.7806,32.8157,32.7544,32.7894,32786.0
2016-06-03 14:50:00,37.44,37.53,37.44,37.53,31884.0,32.7806,32.8594,32.7806,32.8594,31884.0
2016-06-03 14:55:00,37.53,37.58,37.52,37.55,38257.0,32.8594,32.9032,32.8507,32.8769,38257.0
2016-06-03 15:00:00,37.54,37.54,37.43,37.52,49243.0,32.8682,32.8682,32.7719,32.8507,49243.0
2016-06-03 15:05:00,37.52,37.52,37.46,37.5,44359.0,32.8507,32.8507,32.7981,32.8332,44359.0
2016-06-03 15:10:00,37.5,37.54,37.47,37.52,48846.0,32.8332,32.8682,32.8069,32.8507,48846.0
2016-06-03 15:15:00,37.53,37.56,37.49,37.53,28797.0,32.8594,32.8857,32.8244,32.8594,28797.0
2016-06-03 15:20:00,37.53,37.54,37.44,37.47,27012.0,32.8594,32.8682,32.7806,32.8069,27012.0
2016-06-03 15:25:00,37.47,37.54,37.47,37.52,48859.0,32.8069,32.8682,32.8069,32.8507,48859.0
2016-06-03 15:30:00,37.52,37.55,37.46,37.54,61824.0,32.8507,32.8769,32.7981,32.8682,61824.0
2016-06-03 15:35:00,37.54,37.64,37.53,37.6,116236.0,32.8682,32.9557,32.8594,32.9207,116236.0
2016-06-03 15:40:00,37.61,37.65,37.54,37.65,54197.0,32.9295,32.9645,32.8682,32.9645,54197.0
2016-06-03 15:45:00,37.65,37.81,37.64,37.81,70900.0,32.9645,33.1046,32.9557,33.1046,70900.0
2016-06-03 15:50:00,37.8,37.95,37.77,37.79,135107.0,33.0958,33.2272,33.0696,33.0871,135107.0
2016-06-03 15:55:00,37.79,37.96,37.74,37.94,374293.0,33.0871,33.2359,33.0433,33.2184,374293.0
2016-06-06 09:30:00,37.95,38.14,37.9,38.1,193588.0,33.2272,33.3935,33.1834,33.3585,193588.0
2016-06-06 09:35:00,38.12,38.12,37.36,37.47,92186.0,33.376,33.376,32.7106,32.8069,92186.0
2016-06-06 09:40:00,37.46,37.57,37.43,37.53,53716.0,32.7981,32.8945,32.7719,32.8594,53716.0
2016-06-06 09:45:00,37.55,37.59,37.15,37.34,93681.0,32.8769,32.912,32.5267,32.6931,93681.0
2016-06-06 09:50:00,37.35,37.49,37.27,37.49,27292.0,32.7018,32.8244,32.6318,32.8244,27292.0
2016-06-06 09:55:00,37.48,37.74,37.39,37.74,40465.0,32.8157,33.0433,32.7369,33.0433,40465.0
2016-06-06 10:00:00,37.77,37.83,37.68,37.7,55296.0,33.0696,33.1221,32.9908,33.0083,55296.0
2016-06-06 10:05:00,37.68,37.73,37.54,37.65,38947.0,32.9908,33.0345,32.8682,32.9645,38947.0
2016-06-06 10:10:00,37.64,37.67,37.51,37.51,24812.0,32.9557,32.982,32.8419,32.8419,24812.0
2016-06-06 10:15:00,37.52,37.79,37.45,37.79,43520.0,32.8507,33.0871,32.7894,33.0871,43520.0
2016-06-06 10:20:00,37.79,37.83,37.67,37.74,23922.0,33.0871,33.1221,32.982,33.0433,23922.0
2016-06-06 10:25:00,37.75,37.76,37.59,37.76,19159.0,33.0521,33.0608,32.912,33.0608,19159.0
2016-06-06 10:30:00,37.77,37.84,37.73,37.75,27346.0,33.0696,33.1309,33.0345,33.0521,27346.0
2016-06-06 10:35:00,37.74,37.78,37.65,37.66,16945.0,33.0433,33.0783,32.9645,32.9733,16945.0
2016-06-06 10:40:00,37.67,37.83,37.67,37.8,20776.0,32.982,33.1221,32.982,33.0958,20776.0
2016-06-06 10:45:00,37.8,37.89,37.76,37.81,21067.0,33.0958,33.1746,33.0608,33.1046,21067.0
2016-06-06 10:50:00,37.78,37.91,37.77,37.89,27296.0,33.0783,33.1921,33.0696,33.1746,27296.0
2016-06-06 10:55:00,37.88,37.88,37.8,37.85,14806.0,33.1659,33.1659,33.0958,33.1396,14806.0
2016-06-06 11:00:00,37.84,38.0,37.74,37.98,24445.0,33.1309,33.2709,33.0433,33.2534,24445.0
2016-06-06 11:05:00,37.98,38.03,37.93,37.98,16538.0,33.2534,33.2972,33.2097,33.2534,16538.0
2016-06-06 11:10:00,38.0,38.04,37.95,38.01,18283.0,33.2709,33.306,33.2272,33.2797,18283.0
2016-06-06 11:15:00,38.02,38.09,37.98,38.09,21016.0,33.2885,33.3497,33.2534,33.3497,21016.0
2016-06-06 11:20:00,38.1,38.18,38.02,38.02,29439.0,33.3585,33.4285,33.2885,33.2885,29439.0
2016-06-06 11:25:00,38.04,38.17,38.04,38.08,20211.0,33.306,33.4198,33.306,33.341,20211.0
2016-06-06 11:30:00,38.08,38.08,37.94,38.02,43224.0,33.341,33.341,33.2184,33.2885,43224.0
2016-06-06 11:35:00,38.03,38.05,37.9,37.92,56685.0,33.2972,33.3147,33.1834,33.2009,56685.0
2016-06-06 11:40:00,37.92,37.97,37.9,37.93,20889.0,33.2009,33.2447,33.1834,33.2097,20889.0
2016-06-06 11:45:00,37.92,37.97,37.91,37.97,8754.0,33.2009,33.2447,33.1921,33.2447,8754.0
2016-06-06 11:50:00,37.97,37.97,37.81,37.83,67998.0,33.2447,33.2447,33.1046,33.1221,67998.0
2016-06-06 11:55:00,37.83,37.87,37.78,37.8,21088.0,33.1221,33.1571,33.0783,33.0958,21088.0
2016-06-06 12:00:00,37.8,37.83,37.76,37.79,47327.0,33.0958,33.1221,33.0608,33.0871,47327.0
2016-06-06 12:05:00,37.78,37.78,37.74,37.75,15117.0,33.0783,33.0783,33.0433,33.0521,15117.0
2016-06-06 12:10:00,37.77,37.88,37.73,37.88,11903.0,33.0696,33.1659,33.0345,33.1659,11903.0
2016-06-06 12:15:00,37.88,37.89,37.8,37.82,19682.0,33.1659,33.1746,33.0958,33.1133,19682.0
2016-06-06 12:20:00,37.83,37.83,37.74,37.8,37940.0,33.1221,33.1221,33.0433,33.0958,37940.0
2016-06-06 12:25:00,37.8,37.82,37.75,37.81,52835.0,33.0958,33.1133,33.0521,33.1046,52835.0
2016-06-06 12:30:00,37.8,37.8,37.41,37.59,244767.0,33.0958,33.0958,32.7544,32.912,244767.0
2016-06-06 12:35:00,37.58,37.8,37.54,37.56,70593.0,32.9032,33.0958,32.8682,32.8857,70593.0
2016-06-06 12:40:00,37.55,37.73,37.55,37.68,32998.0,32.8769,33.0345,32.8769,32.9908,32998.0
2016-06-06 12:45:00,37.7,37.7,37.43,37.68,53689.0,33.0083,33.0083,32.7719,32.9908,53689.0
2016-06-06 12:50:00,37.68,37.93,37.63,37.92,41147.0,32.9908,33.2097,32.947,33.2009,41147.0
2016-06-06 12:55:00,37.93,38.0,37.87,37.9,38345.0,33.2097,33.2709,33.1571,33.1834,38345.0
2016-06-06 13:00:00,37.92,38.09,37.89,38.09,25902.0,33.2009,33.3497,33.1746,33.3497,25902.0
2016-06-06 13:05:00,38.1,38.1,37.96,38.0,14777.0,33.3585,33.3585,33.2359,33.2709,14777.0
2016-06-06 13:10:00,38.02,38.06,37.99,38.0,46497.0,33.2885,33.3235,33.2622,33.2709,46497.0
2016-06-06 13:15:00,38.0,38.07,37.86,37.96,39400.0,33.2709,33.3322,33.1484,33.2359,39400.0
2016-06-06 13:20:00,37.99,38.0,37.9,37.91,33709.0,33.2622,33.2709,33.1834,33.1921,33709.0
2016-06-06 13:25:00,37.93,37.99,37.9,37.98,32599.0,33.2097,33.2622,33.1834,33.2534,32599.0
2016-06-06 13:30:00,37.97,38.01,37.91,38.01,17558.0,33.2447,33.2797,33.1921,33.2797,17558.0
2016-06-06 13:35:00,38.01,38.01,37.89,37.98,17015.0,33.2797,33.2797,33.1746,33.2534,17015.0
2016-06-06 13:40:00,37.97,38.0,37.94,37.97,11863.0,33.2447,33.2709,33.2184,33.2447,11863.0
2016-06-06 13:45:00,37.97,37.97,37.79,37.84,44583.0,33.2447,33.2447,33.0871,33.1309,44583.0
2016-06-06 13:50:00,37.87,37.9,37.83,37.89,8636.0,33.1571,33.1834,33.1221,33.1746,8636.0
2016-06-06 13:55:00,37.88,37.94,37.75,37.76,8107.0,33.1659,33.2184,33.0521,33.0608,8107.0
2016-06-06 14:00:00,37.75,37.78,37.7,37.7,11900.0,33.0521,33.0783,33.0083,33.0083,11900.0
2016-06-06 14:05:00,37.71,37.8,37.71,37.78,6646.0,33.017,33.0958,33.017,33.0783,6646.0
2016-06-06 14:10:00,37.77,37.92,37.77,37.89,18110.0,33.0696,33.2009,33.0696,33.1746,18110.0
2016-06-06 14:15:00,37.89,37.9,37.81,37.88,11652.0,33.1746,33.1834,33.1046,33.1659,11652.0
2016-06-06 14:20:00,37.88,37.92,37.85,37.87,14279.0,33.1659,33.2009,33.1396,33.1571,14279.0
2016-06-06 14:25:00,37.88,38.0,37.88,38.0,14905.0,33.1659,33.2709,33.1659,33.2709,14905.0
2016-06-06 14:30:00,38.0,38.05,37.98,38.03,18101.0,33.2709,33.3147,33.2534,33.2972,18101.0
2016-06-06 14:35:00,38.01,38.04,37.95,38.01,12920.0,33.2797,33.306,33.2272,33.2797,12920.0
2016-06-06 14:40:00,38.01,38.04,37.99,38.02,15203.0,33.2797,33.306,33.2622,33.2885,15203.0
2016-06-06 14:45:00,38.02,38.06,38.0,38.05,34285.0,33.2885,33.3235,33.2709,33.3147,34285.0
2016-06-06 14:50:00,38.05,38.09,38.01,38.09,38226.0,33.3147,33.3497,33.2797,33.3497,38226.0
2016-06-06 14:55:00,38.09,38.12,38.06,38.12,12987.0,33.3497,33.376,33.3235,33.376,12987.0
2016-06-06 15:00:00,38.12,38.15,38.08,38.15,41918.0,33.376,33.4023,33.341,33.4023,41918.0
2016-06-06 15:05:00,38.15,38.17,38.14,38.14,12700.0,33.4023,33.4198,33.3935,33.3935,12700.0
2016-06-06 15:10:00,38.15,38.31,38.15,38.31,44550.0,33.4023,33.5424,33.4023,33.5424,44550.0
2016-06-06 15:15:00,38.3,38.3,38.25,38.25,43694.0,33.5336,33.5336,33.4898,33.4898,43694.0
2016-06-06 15:20:00,38.26,38.38,38.26,38.37,26110.0,33.4986,33.6037,33.4986,33.5949,26110.0
2016-06-06 15:25:00,38.38,38.43,38.35,38.41,26367.0,33.6037,33.6474,33.5774,33.6299,26367.0
2016-06-06 15:30:00,38.41,38.51,38.41,38.48,55474.0,33.6299,33.7175,33.6299,33.6912,55474.0
2016-06-06 15:35:00,38.48,38.54,38.48,38.54,28388.0,33.6912,33.7437,33.6912,33.7437,28388.0
2016-06-06 15:40:00,38.54,38.67,38.5,38.52,80175.0,33.7437,33.8576,33.7087,33.7262,80175.0
2016-06-06 15:45:00,38.54,38.62,38.53,38.53,42782.0,33.7437,33.8138,33.735,33.735,42782.0
2016-06-06 15:50:00,38.54,38.62,38.51,38.61,97492.0,33.7437,33.8138,33.7175,33.805,97492.0
2016-06-06 15:55:00,38.62,38.65,38.6,38.61,146316.0,33.8138,33.8401,33.7963,33.805,146316.0
2016-06-07 09:30:00,38.01,38.17,37.89,37.89,151976.0,33.2797,33.4198,33.1746,33.1746,151976.0
2016-06-07 09:35:00,37.89,38.19,37.89,38.12,88867.0,33.1746,33.4373,33.1746,33.376,88867.0
2016-06-07 09:40:00,38.09,38.29,38.08,38.29,45741.0,33.3497,33.5249,33.341,33.5249,45741.0
2016-06-07 09:45:00,38.29,38.29,38.16,38.2,38393.0,33.5249,33.5249,33.411,33.4461,38393.0
2016-06-07 09:50:00,38.19,38.29,38.1,38.27,19948.0,33.4373,33.5249,33.3585,33.5073,19948.0
2016-06-07 09:55:00,38.27,38.48,38.26,38.44,51256.0,33.5073,33.6912,33.4986,33.6562,51256.0
2016-06-07 10:00:00,38.41,38.48,38.37,38.43,40875.0,33.6299,33.6912,33.5949,33.6474,40875.0
2016-06-07 10:05:00,38.43,38.47,38.38,38.4,27691.0,33.6474,33.6825,33.6037,33.6212,27691.0
2016-06-07 10:10:00,38.39,38.43,38.32,38.32,21063.0,33.6124,33.6474,33.5511,33.5511,21063.0
2016-06-07 10:15:00,38.31,38.41,38.27,38.38,22872.0,33.5424,33.6299,33.5073,33.6037,22872.0
2016-06-07 10:20:00,38.4,38.6,38.4,38.49,73486.0,33.6212,33.7963,33.6212,33.7,73486.0
2016-06-07 10:25:00,38.51,38.52,38.4,38.51,24697.0,33.7175,33.7262,33.6212,33.7175,24697.0
2016-06-07 10:30:00,38.53,38.58,38.49,38.54,11098.0,33.735,33.7788,33.7,33.7437,11098.0
2016-06-07 10:35:00,38.55,38.56,38.46,38.49,13848.0,33.7525,33.7613,33.6737,33.7,13848.0
2016-06-07 10:40:00,38.5,38.54,38.48,38.52,25358.0,33.7087,33.7437,33.6912,33.7262,25358.0
2016-06-07 10:45:00,38.51,38.58,38.45,38.53,68235.0,33.7175,33.7788,33.6649,33.735,68235.0
2016-06-07 10:50:00,38.54,38.63,38.53,38.58,27798.0,33.7437,33.8225,33.735,33.7788,27798.0
2016-06-07 10:55:00,38.59,38.74,38.58,38.74,46675.0,33.7875,33.9189,33.7788,33.9189,46675.0
2016-06-07 11:00:00,38.74,38.76,38.58,38.58,23339.0,33.9189,33.9364,33.7788,33.7788,23339.0
2016-06-07 11:05:00,38.6,38.6,38.39,38.44,24759.0,33.7963,33.7963,33.6124,33.6562,24759.0
2016-06-07 11:10:00,38.43,38.44,38.35,38.36,25846.0,33.6474,33.6562,33.5774,33.5861,25846.0
2016-06-07 11:15:00,38.36,38.4,38.33,38.33,17608.0,33.5861,33.6212,33.5599,33.5599,17608.0
2016-06-07 11:20:00,38.28,38.39,38.27,38.39,17243.0,33.5161,33.6124,33.5073,33.6124,17243.0
2016-06-07 11:25:00,38.4,38.48,38.35,38.46,14992.0,33.6212,33.6912,33.5774,33.6737,14992.0
2016-06-07 11:30:00,38.46,38.47,38.38,38.42,23948.0,33.6737,33.6825,33.6037,33.6387,23948.0
2016-06-07 11:35:00,38.43,38.45,38.34,38.34,9422.0,33.6474,33.6649,33.5686,33.5686,9422.0
2016-06-07 11:40:00,38.33,38.33,38.16,38.18,21899.0,33.5599,33.5599,33.411,33.4285,21899.0
2016-06-07 11:45:00,38.17,38.19,38.13,38.14,15747.0,33.4198,33.4373,33.3848,33.3935,15747.0
2016-06-07 11:50:00,38.13,38.14,38.07,38.13,28424.0,33.3848,33.3935,33.3322,33.3848,28424.0
2016-06-07 11:55:00,38.13,38.13,37.96,37.96,15385.0,33.3848,33.3848,33.2359,33.2359,15385.0
2016-06-07 12:00:00,37.97,38.1,37.95,38.09,18963.0,33.2447,33.3585,33.2272,33.3497,18963.0
2016-06-07 12:05:00,38.09,38.19,38.09,38.15,12290.0,33.3497,33.4373,33.3497,33.4023,12290.0
2016-06-07 12:10:00,38.15,38.2,38.1,38.18,9861.0,33.4023,33.4461,33.3585,33.4285,9861.0
2016-06-07 12:15:00,38.17,38.28,38.17,38.26,11669.0,33.4198,33.5161,33.4198,33.4986,11669.0
2016-06-07 12:20:00,38.27,38.29,38.25,38.28,14728.0,33.5073,33.5249,33.4898,33.5161,14728.0
2016-06-07 12:25:00,38.28,38.36,38.27,38.33,24330.0,33.5161,33.5861,33.5073,33.5599,24330.0
2016-06-07 12:30:00,38.27,38.32,38.23,38.31,9826.0,33.5073,33.5511,33.4723,33.5424,9826.0
2016-06-07 12:35:00,38.33,38.33,38.2,38.2,5734.0,33.5599,33.5599,33.4461,33.4461,5734.0
2016-06-07 12:40:00,38.19,38.23,38.17,38.2,7806.0,33.4373,33.4723,33.4198,33.4461,7806.0
2016-06-07 12:45:00,38.19,38.19,38.11,38.15,5590.0,33.4373,33.4373,33.3673,33.4023,5590.0
2016-06-07 12:50:00,38.14,38.16,38.08,38.1,7595.0,33.3935,33.411,33.341,33.3585,7595.0
2016-06-07 12:55:00,38.09,38.09,38.03,38.09,14629.0,33.3497,33.3497,33.2972,33.3497,14629.0
2016-06-07 13:00:00,38.09,38.2,38.09,38.19,12525.0,33.3497,33.4461,33.3497,33.4373,12525.0
2016-06-07 13:05:00,38.18,38.18,38.1,38.14,11342.0,33.4285,33.4285,33.3585,33.3935,11342.0
2016-06-07 13:10:00,38.13,38.15,38.09,38.09,7170.0,33.3848,33.4023,33.3497,33.3497,7170.0
2016-06-07 13:15:00,38.1,38.12,38.08,38.09,5142.0,33.3585,33.376,33.341,33.3497,5142.0
2016-06-07 13:20:00,38.08,38.12,38.08,38.08,9769.0,33.341,33.376,33.341,33.341,9769.0
2016-06-07 13:25:00,38.08,38.27,38.08,38.22,22614.0,33.341,33.5073,33.341,33.4636,22614.0
2016-06-07 13:30:00,38.23,38.25,38.13,38.14,12089.0,33.4723,33.4898,33.3848,33.3935,12089.0
2016-06-07 13:35:00,38.14,38.2,38.14,38.18,5867.0,33.3935,33.4461,33.3935,33.4285,5867.0
2016-06-07 13:40:00,38.17,38.17,38.12,38.14,4784.0,33.4198,33.4198,33.376,33.3935,4784.0
2016-06-07 13:45:00,38.15,38.17,38.15,38.17,7248.0,33.4023,33.4198,33.4023,33.4198,7248.0
2016-06-07 13:50:00,38.14,38.15,38.1,38.13,9682.0,33.3935,33.4023,33.3585,33.3848,9682.0
2016-06-07 13:55:00,38.13,38.25,38.13,38.23,11541.0,33.3848,33.4898,33.3848,33.4723,11541.0
2016-06-07 14:00:00,38.23,38.29,38.21,38.25,14964.0,33.4723,33.5249,33.4548,33.4898,14964.0
2016-06-07 14:05:00,38.26,38.28,38.24,38.27,9679.0,33.4986,33.5161,33.4811,33.5073,9679.0
2016-06-07 14:10:00,38.27,38.27,38.21,38.22,9269.0,33.5073,33.5073,33.4548,33.4636,9269.0
2016-06-07 14:15:00,38.23,38.24,38.2,38.24,11075.0,33.4723,33.4811,33.4461,33.4811,11075.0
2016-06-07 14:20:00,38.23,38.29,38.23,38.25,10430.0,33.4723,33.5249,33.4723,33.4898,10430.0
2016-06-07 14:25:00,38.26,38.3,38.26,38.28,10075.0,33.4986,33.5336,33.4986,33.5161,10075.0
2016-06-07 14:30:00,38.28,38.33,38.28,38.33,16036.0,33.5161,33.5599,33.5161,33.5599,16036.0
2016-06-07 14:35:00,38.33,38.4,38.33,38.36,11315.0,33.5599,33.6212,33.5599,33.5861,11315.0
2016-06-07 14:40:00,38.36,38.36,38.26,38.26,13681.0,33.5861,33.5861,33.4986,33.4986,13681.0
2016-06-07 14:45:00,38.25,38.27,38.12,38.12,13280.0,33.4898,33.5073,33.376,33.376,13280.0
2016-06-07 14:50:00,38.13,38.13,37.97,38.02,36879.0,33.3848,33.3848,33.2447,33.2885,36879.0
2016-06-07 14:55:00,38.04,38.18,38.03,38.17,14971.0,33.306,33.4285,33.2972,33.4198,14971.0
2016-06-07 15:00:00,38.17,38.18,38.05,38.05,21943.0,33.4198,33.4285,33.3147,33.3147,21943.0
2016-06-07 15:05:00,38.0,38.07,37.99,38.06,16280.0,33.2709,33.3322,33.2622,33.3235,16280.0
2016-06-07 15:10:00,38.05,38.07,38.01,38.02,16818.0,33.3147,33.3322,33.2797,33.2885,16818.0
2016-06-07 15:15:00,38.03,38.08,38.03,38.03,19502.0,33.2972,33.341,33.2972,33.2972,19502.0
2016-06-07 15:20:00,38.01,38.01,37.95,37.98,23720.0,33.2797,33.2797,33.2272,33.2534,23720.0
2016-06-07 15:25:00,37.98,38.06,37.96,37.96,17228.0,33.2534,33.3235,33.2359,33.2359,17228.0
2016-06-07 15:30:00,37.97,37.99,37.93,37.94,28034.0,33.2447,33.2622,33.2097,33.2184,28034.0
2016-06-07 15:35:00,37.93,38.09,37.93,38.08,45527.0,33.2097,33.3497,33.2097,33.341,45527.0
2016-06-07 15:40:00,38.09,38.21,38.09,38.18,48072.0,33.3497,33.4548,33.3497,33.4285,48072.0
2016-06-07 15:45:00,38.19,38.22,38.14,38.16,33286.0,33.4373,33.4636,33.3935,33.411,33286.0
2016-06-07 15:50:00,38.16,38.17,38.1,38.11,48677.0,33.411,33.4198,33.3585,33.3673,48677.0
2016-06-07 15:55:00,38.1,38.11,37.94,38.08,231050.0,33.3585,33.3673,33.2184,33.341,231050.0
2016-06-08 09:30:00,39.76,40.17,39.76,40.03,385020.0,34.8119,35.1709,34.8119,35.0483,385020.0
2016-06-08 09:35:00,40.02,40.16,39.98,40.13,166085.0,35.0396,35.1621,35.0045,35.1359,166085.0
2016-06-08 09:40:00,40.13,40.39,40.04,40.29,126387.0,35.1359,35.3635,35.0571,35.276,126387.0
2016-06-08 09:45:00,40.32,40.33,40.18,40.27,102883.0,35.3022,35.311,35.1796,35.2584,102883.0
2016-06-08 09:50:00,40.28,40.47,40.28,40.41,90398.0,35.2672,35.4336,35.2672,35.381,90398.0
2016-06-08 09:55:00,40.4,40.46,40.3,40.41,58144.0,35.3723,35.4248,35.2847,35.381,58144.0
2016-06-08 10:00:00,40.4,40.46,40.34,40.36,28983.0,35.3723,35.4248,35.3197,35.3372,28983.0
2016-06-08 10:05:00,40.37,40.47,40.28,40.29,56283.0,35.346,35.4336,35.2672,35.276,56283.0
2016-06-08 10:10:00,40.3,40.31,39.98,40.04,95113.0,35.2847,35.2935,35.0045,35.0571,95113.0
2016-06-08 10:15:00,40.06,40.12,40.01,40.04,71738.0,35.0746,35.1271,35.0308,35.0571,71738.0
2016-06-08 10:20:00,40.03,40.14,40.0,40.11,54269.0,35.0483,35.1446,35.022,35.1184,54269.0
2016-06-08 10:25:00,40.1,40.15,39.97,39.97,73007.0,35.1096,35.1534,34.9958,34.9958,73007.0
2016-06-08 10:30:00,39.97,40.01,39.89,39.97,80124.0,34.9958,35.0308,34.9257,34.9958,80124.0
2016-06-08 10:35:00,39.97,39.98,39.74,39.78,87185.0,34.9958,35.0045,34.7944,34.8294,87185.0
2016-06-08 10:40:00,39.78,39.89,39.71,39.86,82742.0,34.8294,34.9257,34.7681,34.8995,82742.0
2016-06-08 10:45:00,39.87,39.98,39.8,39.82,77846.0,34.9082,35.0045,34.8469,34.8644,77846.0
2016-06-08 10:50:00,39.82,39.92,39.8,39.82,57593.0,34.8644,34.952,34.8469,34.8644,57593.0
2016-06-08 10:55:00,39.82,39.93,39.82,39.88,20924.0,34.8644,34.9608,34.8644,34.917,20924.0
2016-06-08 11:00:00,39.89,39.96,39.88,39.91,37338.0,34.9257,34.987,34.917,34.9432,37338.0
2016-06-08 11:05:00,39.9,39.93,39.62,39.63,52809.0,34.9345,34.9608,34.6893,34.6981,52809.0
2016-06-08 11:10:00,39.63,39.77,39.54,39.77,68926.0,34.6981,34.8207,34.6193,34.8207,68926.0
2016-06-08 11:15:00,39.76,39.91,39.76,39.82,35212.0,34.8119,34.9432,34.8119,34.8644,35212.0
2016-06-08 11:20:00,39.83,39.85,39.77,39.83,25851.0,34.8732,34.8907,34.8207,34.8732,25851.0
2016-06-08 11:25:00,39.83,39.97,39.79,39.96,27656.0,34.8732,34.9958,34.8382,34.987,27656.0
2016-06-08 11:30:00,39.97,40.04,39.94,40.03,60812.0,34.9958,35.0571,34.9695,35.0483,60812.0
2016-06-08 11:35:00,40.05,40.16,39.99,40.06,50763.0,35.0658,35.1621,35.0133,35.0746,50763.0
2016-06-08 11:40:00,40.08,40.19,40.08,40.19,25010.0,35.0921,35.1884,35.0921,35.1884,25010.0
2016-06-08 11:45:00,40.19,40.19,40.04,40.13,22055.0,35.1884,35.1884,35.0571,35.1359,22055.0
2016-06-08 11:50:00,40.13,40.17,40.1,40.12,33677.0,35.1359,35.1709,35.1096,35.1271,33677.0
2016-06-08 11:55:00,40.11,40.15,40.05,40.14,30439.0,35.1184,35.1534,35.0658,35.1446,30439.0
2016-06-08 12:00:00,40.13,40.15,40.04,40.09,21502.0,35.1359,35.1534,35.0571,35.1008,21502.0
2016-06-08 12:05:00,40.1,40.17,40.08,40.17,25660.0,35.1096,35.1709,35.0921,35.1709,25660.0
2016-06-08 12:10:00,40.17,40.26,40.15,40.26,22084.0,35.1709,35.2497,35.1534,35.2497,22084.0
2016-06-08 12:15:00,40.25,40.29,40.21,40.28,19148.0,35.2409,35.276,35.2059,35.2672,19148.0
2016-06-08 12:20:00,40.29,40.3,40.27,40.29,33020.0,35.276,35.2847,35.2584,35.276,33020.0
2016-06-08 12:25:00,40.29,40.29,40.25,40.26,19065.0,35.276,35.276,35.2409,35.2497,19065.0
2016-06-08 12:30:00,40.27,40.27,40.18,40.19,13907.0,35.2584,35.2584,35.1796,35.1884,13907.0
2016-06-08 12:35:00,40.2,40.25,40.19,40.2,14881.0,35.1972,35.2409,35.1884,35.1972,14881.0
2016-06-08 12:40:00,40.2,40.2,40.12,40.14,18913.0,35.1972,35.1972,35.1271,35.1446,18913.0
2016-06-08 12:45:00,40.14,40.16,40.08,40.1,12941.0,35.1446,35.1621,35.0921,35.1096,12941.0
2016-06-08 12:50:00,40.12,40.17,40.12,40.14,13067.0,35.1271,35.1709,35.1271,35.1446,13067.0
2016-06-08 12:55:00,40.14,40.17,40.14,40.16,20047.0,35.1446,35.1709,35.1446,35.1621,20047.0
2016-06-08 13:00:00,40.15,40.2,40.12,40.17,27463.0,35.1534,35.1972,35.1271,35.1709,27463.0
2016-06-08 13:05:00,40.17,40.24,40.17,40.24,13615.0,35.1709,35.2322,35.1709,35.2322,13615.0
2016-06-08 13:10:00,40.25,40.25,40.2,40.2,17128.0,35.2409,35.2409,35.1972,35.1972,17128.0
2016-06-08 13:15:00,40.19,40.19,40.01,40.04,29580.0,35.1884,35.1884,35.0308,35.0571,29580.0
2016-06-08 13:20:00,40.02,40.05,39.87,39.9,60754.0,35.0396,35.0658,34.9082,34.9345,60754.0
2016-06-08 13:25:00,39.92,39.97,39.91,39.95,11844.0,34.952,34.9958,34.9432,34.9783,11844.0
2016-06-08 13:30:00,39.94,40.0,39.92,39.93,12470.0,34.9695,35.022,34.952,34.9608,12470.0
2016-06-08 13:35:00,39.93,39.98,39.93,39.97,12910.0,34.9608,35.0045,34.9608,34.9958,12910.0
2016-06-08 13:40:00,39.97,40.06,39.95,40.02,29468.0,34.9958,35.0746,34.9783,35.0396,29468.0
2016-06-08 13:45:00,40.01,40.1,39.97,40.1,17742.0,35.0308,35.1096,34.9958,35.1096,17742.0
2016-06-08 13:50:00,40.1,40.19,40.1,40.16,22669.0,35.1096,35.1884,35.1096,35.1621,22669.0
2016-06-08 13:55:00,40.17,40.2,40.12,40.2,10405.0,35.1709,35.1972,35.1271,35.1972,10405.0
2016-06-08 14:00:00,40.19,40.21,40.15,40.15,12616.0,35.1884,35.2059,35.1534,35.1534,12616.0
2016-06-08 14:05:00,40.13,40.14,40.01,40.02,11250.0,35.1359,35.1446,35.0308,35.0396,11250.0
2016-06-08 14:10:00,40.0,40.14,39.98,40.13,12649.0,35.022,35.1446,35.0045,35.1359,12649.0
2016-06-08 14:15:00,40.13,40.15,40.09,40.12,20047.0,35.1359,35.1534,35.1008,35.1271,20047.0
2016-06-08 14:20:00,40.11,40.15,40.07,40.08,14898.0,35.1184,35.1534,35.0833,35.0921,14898.0
2016-06-08 14:25:00,40.07,40.13,40.06,40.13,14450.0,35.0833,35.1359,35.0746,35.1359,14450.0
2016-06-08 14:30:00,40.13,40.15,40.11,40.15,19939.0,35.1359,35.1534,35.1184,35.1534,19939.0
2016-06-08 14:35:00,40.16,40.2,40.15,40.2,16403.0,35.1621,35.1972,35.1534,35.1972,16403.0
2016-06-08 14:40:00,40.19,40.21,40.15,40.15,19390.0,35.1884,35.2059,35.1534,35.1534,19390.0
2016-06-08 14:45:00,40.16,40.2,40.12,40.17,9277.0,35.1621,35.1972,35.1271,35.1709,9277.0
2016-06-08 14:50:00,40.16,40.16,39.99,40.02,29517.0,35.1621,35.1621,35.0133,35.0396,29517.0
2016-06-08 14:55:00,40.03,40.05,39.93,40.03,21681.0,35.0483,35.0658,34.9608,35.0483,21681.0
2016-06-08 15:00:00,40.03,40.08,40.02,40.06,32986.0,35.0483,35.0921,35.0396,35.0746,32986.0
2016-06-08 15:05:00,40.06,40.06,39.97,39.97,12881.0,35.0746,35.0746,34.9958,34.9958,12881.0
2016-06-08 15:10:00,39.97,39.99,39.95,39.99,14659.0,34.9958,35.0133,34.9783,35.0133,14659.0
2016-06-08 15:15:00,39.98,39.98,39.9,39.96,44196.0,35.0045,35.0045,34.9345,34.987,44196.0
2016-06-08 15:20:00,39.96,39.99,39.9,39.92,20361.0,34.987,35.0133,34.9345,34.952,20361.0
2016-06-08 15:25:00,39.92,39.92,39.76,39.77,35841.0,34.952,34.952,34.8119,34.8207,35841.0
2016-06-08 15:30:00,39.76,39.76,39.49,39.49,78700.0,34.8119,34.8119,34.5755,34.5755,78700.0
2016-06-08 15:35:00,39.49,39.58,39.42,39.58,82508.0,34.5755,34.6543,34.5142,34.6543,82508.0
2016-06-08 15:40:00,39.58,39.71,39.58,39.69,49494.0,34.6543,34.7681,34.6543,34.7506,49494.0
2016-06-08 15:45:00,39.7,39.71,39.59,39.59,44723.0,34.7594,34.7681,34.6631,34.6631,44723.0
2016-06-08 15:50:00,39.58,39.76,39.58,39.75,102961.0,34.6543,34.8119,34.6543,34.8032,102961.0
2016-06-08 15:55:00,39.74,39.86,39.72,39.79,531436.0,34.7944,34.8995,34.7769,34.8382,531436.0
2016-06-09 09:30:00,39.8,39.84,39.47,39.67,147773.0,34.8469,34.882,34.558,34.7331,147773.0
2016-06-09 09:35:00,39.67,39.91,39.65,39.9,95268.0,34.7331,34.9432,34.7156,34.9345,95268.0
2016-06-09 09:40:00,39.94,40.06,39.88,39.93,72018.0,34.9695,35.0746,34.917,34.9608,72018.0
2016-06-09 09:45:00,39.93,40.13,39.89,40.11,58635.0,34.9608,35.1359,34.9257,35.1184,58635.0
2016-06-09 09:50:00,40.12,40.16,39.97,40.06,47458.0,35.1271,35.1621,34.9958,35.0746,47458.0
2016-06-09 09:55:00,40.06,40.08,39.86,39.94,34617.0,35.0746,35.0921,34.8995,34.9695,34617.0
2016-06-09 10:00:00,39.93,39.93,39.65,39.65,55460.0,34.9608,34.9608,34.7156,34.7156,55460.0
2016-06-09 10:05:00,39.66,39.76,39.6,39.67,43718.0,34.7244,34.8119,34.6718,34.7331,43718.0
2016-06-09 10:10:00,39.68,39.92,39.68,39.84,27714.0,34.7419,34.952,34.7419,34.882,27714.0
2016-06-09 10:15:00,39.8,39.87,39.76,39.81,16365.0,34.8469,34.9082,34.8119,34.8557,16365.0
2016-06-09 10:20:00,39.81,40.08,39.78,40.07,42602.0,34.8557,35.0921,34.8294,35.0833,42602.0
2016-06-09 10:25:00,40.09,40.15,40.05,40.08,31243.0,35.1008,35.1534,35.0658,35.0921,31243.0
2016-06-09 10:30:00,40.07,40.27,40.07,40.22,39306.0,35.0833,35.2584,35.0833,35.2147,39306.0
2016-06-09 10:35:00,40.19,40.22,39.98,40.04,26838.0,35.1884,35.2147,35.0045,35.0571,26838.0
2016-06-09 10:40:00,40.02,40.17,40.02,40.1,20936.0,35.0396,35.1709,35.0396,35.1096,20936.0
2016-06-09 10:45:00,40.12,40.12,40.04,40.1,23343.0,35.1271,35.1271,35.0571,35.1096,23343.0
2016-06-09 10:50:00,40.12,40.18,40.08,40.1,18526.0,35.1271,35.1796,35.0921,35.1096,18526.0
2016-06-09 10:55:00,40.1,40.1,39.95,39.96,13940.0,35.1096,35.1096,34.9783,34.987,13940.0
2016-06-09 11:00:00,39.96,40.03,39.94,39.97,11254.0,34.987,35.0483,34.9695,34.9958,11254.0
2016-06-09 11:05:00,39.99,40.24,39.99,40.24,25648.0,35.0133,35.2322,35.0133,35.2322,25648.0
2016-06-09 11:10:00,40.24,40.3,40.2,40.2,28352.0,35.2322,35.2847,35.1972,35.1972,28352.0
2016-06-09 11:15:00,40.2,40.23,40.14,40.23,18701.0,35.1972,35.2234,35.1446,35.2234,18701.0
2016-06-09 11:20:00,40.23,40.28,40.18,40.22,18984.0,35.2234,35.2672,35.1796,35.2147,18984.0
2016-06-09 11:25:00,40.23,40.23,40.16,40.21,16485.0,35.2234,35.2234,35.1621,35.2059,16485.0
2016-06-09 11:30:00,40.23,40.38,40.23,40.38,32334.0,35.2234,35.3548,35.2234,35.3548,32334.0
2016-06-09 11:35:00,40.38,40.49,40.38,40.43,34978.0,35.3548,35.4511,35.3548,35.3985,34978.0
2016-06-09 11:40:00,40.45,40.48,40.41,40.42,19967.0,35.416,35.4423,35.381,35.3898,19967.0
2016-06-09 11:45:00,40.43,40.5,40.4,40.47,29591.0,35.3985,35.4598,35.3723,35.4336,29591.0
2016-06-09 11:50:00,40.49,40.57,40.48,40.52,26322.0,35.4511,35.5211,35.4423,35.4773,26322.0
2016-06-09 11:55:00,40.51,40.52,40.42,40.47,8374.0,35.4686,35.4773,35.3898,35.4336,8374.0
2016-06-09 12:00:00,40.47,40.5,40.41,40.5,9188.0,35.4336,35.4598,35.381,35.4598,9188.0
2016-06-09 12:05:00,40.49,40.52,40.48,40.5,8862.0,35.4511,35.4773,35.4423,35.4598,8862.0
2016-06-09 12:10:00,40.51,40.57,40.51,40.54,12127.0,35.4686,35.5211,35.4686,35.4948,12127.0
2016-06-09 12:15:00,40.54,40.6,40.54,40.56,12672.0,35.4948,35.5474,35.4948,35.5124,12672.0
2016-06-09 12:20:00,40.57,40.66,40.55,40.66,30161.0,35.5211,35.5999,35.5036,35.5999,30161.0
2016-06-09 12:25:00,40.65,40.69,40.63,40.66,43287.0,35.5912,35.6262,35.5736,35.5999,43287.0
2016-06-09 12:30:00,40.66,40.74,40.66,40.74,17909.0,35.5999,35.67,35.5999,35.67,17909.0
2016-06-09 12:35:00,40.73,40.75,40.7,40.7,12237.0,35.6612,35.6787,35.6349,35.6349,12237.0
2016-06-09 12:40:00,40.71,40.73,40.63,40.63,11715.0,35.6437,35.6612,35.5736,35.5736,11715.0
2016-06-09 12:45:00,40.63,40.63,40.5,40.5,17459.0,35.5736,35.5736,35.4598,35.4598,17459.0
2016-06-09 12:50:00,40.52,40.54,40.4,40.53,30222.0,35.4773,35.4948,35.3723,35.4861,30222.0
2016-06-09 12:55:00,40.52,40.56,40.47,40.51,13286.0,35.4773,35.5124,35.4336,35.4686,13286.0
2016-06-09 13:00:00,40.5,40.62,40.49,40.6,10920.0,35.4598,35.5649,35.4511,35.5474,10920.0
2016-06-09 13:05:00,40.6,40.66,40.58,40.66,11283.0,35.5474,35.5999,35.5299,35.5999,11283.0
2016-06-09 13:10:00,40.66,40.7,40.63,40.66,16225.0,35.5999,35.6349,35.5736,35.5999,16225.0
2016-06-09 13:15:00,40.65,40.69,40.57,40.59,23147.0,35.5912,35.6262,35.5211,35.5386,23147.0
2016-06-09 13:20:00,40.58,40.67,40.54,40.67,17081.0,35.5299,35.6087,35.4948,35.6087,17081.0
2016-06-09 13:25:00,40.67,40.68,40.62,40.63,35510.0,35.6087,35.6174,35.5649,35.5736,35510.0
2016-06-09 13:30:00,40.61,40.61,40.48,40.53,10524.0,35.5561,35.5561,35.4423,35.4861,10524.0
2016-06-09 13:35:00,40.53,40.56,40.5,40.55,6989.0,35.4861,35.5124,35.4598,35.5036,6989.0
2016-06-09 13:40:00,40.52,40.58,40.51,40.54,10372.0,35.4773,35.5299,35.4686,35.4948,10372.0
2016-06-09 13:45:00,40.55,40.63,40.55,40.62,7851.0,35.5036,35.5736,35.5036,35.5649,7851.0
2016-06-09 13:50:00,40.63,40.68,40.63,40.66,14261.0,35.5736,35.6174,35.5736,35.5999,14261.0
2016-06-09 13:55:00,40.67,40.68,40.58,40.59,10237.0,35.6087,35.6174,35.5299,35.5386,10237.0
2016-06-09 14:00:00,40.57,40.63,40.56,40.62,6488.0,35.5211,35.5736,35.5124,35.5649,6488.0
2016-06-09 14:05:00,40.62,40.67,40.62,40.66,6691.0,35.5649,35.6087,35.5649,35.5999,6691.0
2016-06-09 14:10:00,40.67,40.68,40.65,40.67,22231.0,35.6087,35.6174,35.5912,35.6087,22231.0
2016-06-09 14:15:00,40.68,40.69,40.65,40.69,6928.0,35.6174,35.6262,35.5912,35.6262,6928.0
2016-06-09 14:20:00,40.69,40.78,40.69,40.74,20119.0,35.6262,35.705,35.6262,35.67,20119.0
2016-06-09 14:25:00,40.73,40.75,40.64,40.65,17834.0,35.6612,35.6787,35.5824,35.5912,17834.0
2016-06-09 14:30:00,40.66,40.71,40.62,40.66,15856.0,35.5999,35.6437,35.5649,35.5999,15856.0
2016-06-09 14:35:00,40.65,40.72,40.64,40.71,8858.0,35.5912,35.6524,35.5824,35.6437,8858.0
2016-06-09 14:40:00,40.72,40.76,40.72,40.75,14990.0,35.6524,35.6875,35.6524,35.6787,14990.0
2016-06-09 14:45:00,40.75,40.75,40.63,40.65,11192.0,35.6787,35.6787,35.5736,35.5912,11192.0
2016-06-09 14:50:00,40.64,40.75,40.64,40.75,13872.0,35.5824,35.6787,35.5824,35.6787,13872.0
2016-06-09 14:55:00,40.74,40.75,40.68,40.68,9532.0,35.67,35.6787,35.6174,35.6174,9532.0
2016-06-09 15:00:00,40.68,40.76,40.65,40.75,16015.0,35.6174,35.6875,35.5912,35.6787,16015.0
2016-06-09 15:05:00,40.75,40.75,40.59,40.59,22250.0,35.6787,35.6787,35.5386,35.5386,22250.0
2016-06-09 15:10:00,40.59,40.61,40.51,40.54,7520.0,35.5386,35.5561,35.4686,35.4948,7520.0
2016-06-09 15:15:00,40.55,40.66,40.55,40.61,7899.0,35.5036,35.5999,35.5036,35.5561,7899.0
2016-06-09 15:20:00,40.6,40.64,40.54,40.57,16937.0,35.5474,35.5824,35.4948,35.5211,16937.0
2016-06-09 15:25:00,40.56,40.65,40.55,40.62,13826.0,35.5124,35.5912,35.5036,35.5649,13826.0
2016-06-09 15:30:00,40.64,40.68,40.56,40.64,18568.0,35.5824,35.6174,35.5124,35.5824,18568.0
2016-06-09 15:35:00,40.63,40.69,40.63,40.67,12277.0,35.5736,35.6262,35.5736,35.6087,12277.0
2016-06-09 15:40:00,40.67,40.67,40.43,40.46,46588.0,35.6087,35.6087,35.3985,35.4248,46588.0
2016-06-09 15:45:00,40.46,40.54,40.45,40.5,25126.0,35.4248,35.4948,35.416,35.4598,25126.0
2016-06-09 15:50:00,40.51,40.55,40.49,40.53,44990.0,35.4686,35.5036,35.4511,35.4861,44990.0
2016-06-09 15:55:00,40.52,40.7,40.51,40.61,235765.0,35.4773,35.6349,35.4686,35.5561,235765.0
2016-06-10 09:30:00,40.99,41.24,40.84,41.18,239213.0,35.8888,36.1077,35.7575,36.0552,239213.0
2016-06-10 09:35:00,41.2,41.35,41.16,41.17,122083.0,36.0727,36.204,36.0377,36.0464,122083.0
2016-06-10 09:40:00,41.17,41.22,40.93,41.13,80663.0,36.0464,36.0902,35.8363,36.0114,80663.0
2016-06-10 09:45:00,41.14,41.3,41.14,41.26,49639.0,36.0202,36.1603,36.0202,36.1252,49639.0
2016-06-10 09:50:00,41.26,41.26,40.98,41.07,80148.0,36.1252,36.1252,35.8801,35.9589,80148.0
2016-06-10 09:55:00,41.05,41.21,41.03,41.18,54502.0,35.9414,36.0815,35.9239,36.0552,54502.0
2016-06-10 10:00:00,41.15,41.36,41.08,41.36,48176.0,36.0289,36.2128,35.9676,36.2128,48176.0
2016-06-10 10:05:00,41.36,41.37,41.19,41.23,34742.0,36.2128,36.2216,36.064,36.099,34742.0
2016-06-10 10:10:00,41.23,41.3,41.18,41.26,26556.0,36.099,36.1603,36.0552,36.1252,26556.0
2016-06-10 10:15:00,41.25,41.26,41.04,41.04,47297.0,36.1165,36.1252,35.9326,35.9326,47297.0
2016-06-10 10:20:00,41.04,41.13,41.04,41.04,15310.0,35.9326,36.0114,35.9326,35.9326,15310.0
2016-06-10 10:25:00,41.05,41.06,40.93,41.03,50429.0,35.9414,35.9501,35.8363,35.9239,50429.0
2016-06-10 10:30:00,41.05,41.11,40.95,40.95,23099.0,35.9414,35.9939,35.8538,35.8538,23099.0
2016-06-10 10:35:00,40.96,40.99,40.83,40.84,23706.0,35.8626,35.8888,35.7488,35.7575,23706.0
2016-06-10 10:40:00,40.84,40.87,40.75,40.87,25393.0,35.7575,35.7838,35.6787,35.7838,25393.0
2016-06-10 10:45:00,40.85,40.95,40.76,40.76,21756.0,35.7663,35.8538,35.6875,35.6875,21756.0
2016-06-10 10:50:00,40.76,40.79,40.41,40.43,75818.0,35.6875,35.7137,35.381,35.3985,75818.0
2016-06-10 10:55:00,40.42,40.67,40.4,40.62,45077.0,35.3898,35.6087,35.3723,35.5649,45077.0
2016-06-10 11:00:00,40.59,40.61,40.49,40.57,23741.0,35.5386,35.5561,35.4511,35.5211,23741.0
2016-06-10 11:05:00,40.56,40.56,40.21,40.25,36414.0,35.5124,35.5124,35.2059,35.2409,36414.0
2016-06-10 11:10:00,40.27,40.3,40.03,40.11,41081.0,35.2584,35.2847,35.0483,35.1184,41081.0
2016-06-10 11:15:00,40.12,40.13,39.87,39.9,48291.0,35.1271,35.1359,34.9082,34.9345,48291.0
2016-06-10 11:20:00,39.92,40.08,39.8,39.8,50403.0,34.952,35.0921,34.8469,34.8469,50403.0
2016-06-10 11:25:00,39.8,39.86,39.67,39.86,131312.0,34.8469,34.8995,34.7331,34.8995,131312.0
2016-06-10 11:30:00,39.87,39.87,39.68,39.69,80215.0,34.9082,34.9082,34.7419,34.7506,80215.0
2016-06-10 11:35:00,39.7,39.92,39.69,39.8,55641.0,34.7594,34.952,34.7506,34.8469,55641.0
2016-06-10 11:40:00,39.81,39.91,39.76,39.87,27584.0,34.8557,34.9432,34.8119,34.9082,27584.0
2016-06-10 11:45:00,39.86,39.86,39.71,39.76,27741.0,34.8995,34.8995,34.7681,34.8119,27741.0
2016-06-10 11:50:00,39.77,39.84,39.73,39.76,19932.0,34.8207,34.882,34.7856,34.8119,19932.0
2016-06-10 11:55:00,39.76,39.98,39.75,39.96,21403.0,34.8119,35.0045,34.8032,34.987,21403.0
2016-06-10 12:00:00,39.97,40.11,39.96,40.05,26868.0,34.9958,35.1184,34.987,35.0658,26868.0
2016-06-10 12:05:00,40.03,40.05,39.93,40.03,27119.0,35.0483,35.0658,34.9608,35.0483,27119.0
2016-06-10 12:10:00,40.03,40.04,39.9,39.9,25221.0,35.0483,35.0571,34.9345,34.9345,25221.0
2016-06-10 12:15:00,39.9,40.07,39.88,40.04,25374.0,34.9345,35.0833,34.917,35.0571,25374.0
2016-06-10 12:20:00,40.02,40.02,39.88,39.88,32896.0,35.0396,35.0396,34.917,34.917,32896.0
2016-06-10 12:25:00,39.88,39.89,39.77,39.8,35525.0,34.917,34.9257,34.8207,34.8469,35525.0
2016-06-10 12:30:00,39.82,39.89,39.75,39.89,15543.0,34.8644,34.9257,34.8032,34.9257,15543.0
2016-06-10 12:35:00,39.88,39.94,39.74,39.76,22928.0,34.917,34.9695,34.7944,34.8119,22928.0
2016-06-10 12:40:00,39.76,39.76,39.68,39.69,17914.0,34.8119,34.8119,34.7419,34.7506,17914.0
2016-06-10 12:45:00,39.69,39.75,39.68,39.7,26801.0,34.7506,34.8032,34.7419,34.7594,26801.0
2016-06-10 12:50:00,39.71,39.75,39.67,39.7,44634.0,34.7681,34.8032,34.7331,34.7594,44634.0
2016-06-10 12:55:00,39.71,39.79,39.68,39.79,41250.0,34.7681,34.8382,34.7419,34.8382,41250.0
2016-06-10 13:00:00,39.79,39.8,39.69,39.7,23577.0,34.8382,34.8469,34.7506,34.7594,23577.0
2016-06-10 13:05:00,39.71,39.79,39.71,39.76,6010.0,34.7681,34.8382,34.7681,34.8119,6010.0
2016-06-10 13:10:00,39.75,39.75,39.68,39.74,7871.0,34.8032,34.8032,34.7419,34.7944,7871.0
2016-06-10 13:15:00,39.74,39.95,39.74,39.95,29161.0,34.7944,34.9783,34.7944,34.9783,29161.0
2016-06-10 13:20:00,39.96,40.05,39.95,40.0,18598.0,34.987,35.0658,34.9783,35.022,18598.0
2016-06-10 13:25:00,40.02,40.05,39.89,39.99,24936.0,35.0396,35.0658,34.9257,35.0133,24936.0
2016-06-10 13:30:00,39.96,39.96,39.84,39.87,15040.0,34.987,34.987,34.882,34.9082,15040.0
2016-06-10 13:35:00,39.88,39.88,39.77,39.83,13234.0,34.917,34.917,34.8207,34.8732,13234.0
2016-06-10 13:40:00,39.83,39.84,39.77,39.78,14021.0,34.8732,34.882,34.8207,34.8294,14021.0
2016-06-10 13:45:00,39.79,40.0,39.79,39.98,22222.0,34.8382,35.022,34.8382,35.0045,22222.0
2016-06-10 13:50:00,39.99,40.04,39.94,40.01,18761.0,35.0133,35.0571,34.9695,35.0308,18761.0
2016-06-10 13:55:00,40.02,40.03,39.9,39.95,15446.0,35.0396,35.0483,34.9345,34.9783,15446.0
2016-06-10 14:00:00,39.96,39.96,39.79,39.82,17903.0,34.987,34.987,34.8382,34.8644,17903.0
2016-06-10 14:05:00,39.8,39.91,39.79,39.84,13015.0,34.8469,34.9432,34.8382,34.882,13015.0
2016-06-10 14:10:00,39.85,39.92,39.82,39.92,8883.0,34.8907,34.952,34.8644,34.952,8883.0
2016-06-10 14:15:00,39.91,40.03,39.91,39.98,13088.0,34.9432,35.0483,34.9432,35.0045,13088.0
2016-06-10 14:20:00,39.98,40.04,39.94,39.96,7068.0,35.0045,35.0571,34.9695,34.987,7068.0
2016-06-10 14:25:00,39.93,39.99,39.86,39.97,16326.0,34.9608,35.0133,34.8995,34.9958,16326.0
2016-06-10 14:30:00,39.98,39.99,39.87,39.88,7561.0,35.0045,35.0133,34.9082,34.917,7561.0
2016-06-10 14:35:00,39.89,39.9,39.77,39.79,18798.0,34.9257,34.9345,34.8207,34.8382,18798.0
2016-06-10 14:40:00,39.79,39.87,39.77,39.82,12396.0,34.8382,34.9082,34.8207,34.8644,12396.0
2016-06-10 14:45:00,39.83,39.85,39.75,39.78,14997.0,34.8732,34.8907,34.8032,34.8294,14997.0
2016-06-10 14:50:00,39.78,39.85,39.77,39.84,22371.0,34.8294,34.8907,34.8207,34.882,22371.0
2016-06-10 14:55:00,39.84,39.87,39.73,39.87,32121.0,34.882,34.9082,34.7856,34.9082,32121.0
2016-06-10 15:00:00,39.86,39.93,39.82,39.82,19450.0,34.8995,34.9608,34.8644,34.8644,19450.0
2016-06-10 15:05:00,39.84,40.05,39.84,39.98,21539.0,34.882,35.0658,34.882,35.0045,21539.0
2016-06-10 15:10:00,39.99,40.0,39.89,39.95,23232.0,35.0133,35.022,34.9257,34.9783,23232.0
2016-06-10 15:15:00,39.96,39.96,39.85,39.85,27224.0,34.987,34.987,34.8907,34.8907,27224.0
2016-06-10 15:20:00,39.86,39.87,39.82,39.83,29241.0,34.8995,34.9082,34.8644,34.8732,29241.0
2016-06-10 15:25:00,39.83,39.86,39.76,39.77,15930.0,34.8732,34.8995,34.8119,34.8207,15930.0
2016-06-10 15:30:00,39.78,39.87,39.78,39.83,16892.0,34.8294,34.9082,34.8294,34.8732,16892.0
2016-06-10 15:35:00,39.84,39.91,39.8,39.88,30115.0,34.882,34.9432,34.8469,34.917,30115.0
2016-06-10 15:40:00,39.87,39.99,39.87,39.94,38067.0,34.9082,35.0133,34.9082,34.9695,38067.0
2016-06-10 15:45:00,39.95,39.96,39.89,39.95,20245.0,34.9783,34.987,34.9257,34.9783,20245.0
2016-06-10 15:50:00,39.95,39.95,39.85,39.86,35604.0,34.9783,34.9783,34.8907,34.8995,35604.0
2016-06-10 15:55:00,39.86,39.9,39.81,39.88,240833.0,34.8995,34.9345,34.8557,34.917,240833.0
2016-06-13 09:30:00,40.98,41.08,40.44,40.72,268132.0,35.8801,35.9676,35.4073,35.6524,268132.0
2016-06-13 09:35:00,40.69,40.93,40.54,40.92,41855.0,35.6262,35.8363,35.4948,35.8276,41855.0
2016-06-13 09:40:00,40.93,40.96,40.75,40.85,55574.0,35.8363,35.8626,35.6787,35.7663,55574.0
2016-06-13 09:45:00,40.85,40.92,40.59,40.71,59798.0,35.7663,35.8276,35.5386,35.6437,59798.0
2016-06-13 09:50:00,40.69,40.69,40.4,40.4,52708.0,35.6262,35.6262,35.3723,35.3723,52708.0
2016-06-13 09:55:00,40.4,40.62,40.27,40.62,66613.0,35.3723,35.5649,35.2584,35.5649,66613.0
2016-06-13 10:00:00,40.62,40.64,40.36,40.41,50151.0,35.5649,35.5824,35.3372,35.381,50151.0
2016-06-13 10:05:00,40.43,40.53,40.36,40.43,28784.0,35.3985,35.4861,35.3372,35.3985,28784.0
2016-06-13 10:10:00,40.43,40.43,40.09,40.25,56177.0,35.3985,35.3985,35.1008,35.2409,56177.0
2016-06-13 10:15:00,40.27,40.29,40.15,40.28,42743.0,35.2584,35.276,35.1534,35.2672,42743.0
2016-06-13 10:20:00,40.28,40.54,40.28,40.54,57962.0,35.2672,35.4948,35.2672,35.4948,57962.0
2016-06-13 10:25:00,40.54,40.56,40.47,40.53,27964.0,35.4948,35.5124,35.4336,35.4861,27964.0
2016-06-13 10:30:00,40.56,40.56,40.31,40.35,20459.0,35.5124,35.5124,35.2935,35.3285,20459.0
2016-06-13 10:35:00,40.39,40.44,40.33,40.34,12415.0,35.3635,35.4073,35.311,35.3197,12415.0
2016-06-13 10:40:00,40.36,40.6,40.36,40.57,26217.0,35.3372,35.5474,35.3372,35.5211,26217.0
2016-06-13 10:45:00,40.6,40.79,40.55,40.71,35645.0,35.5474,35.7137,35.5036,35.6437,35645.0
2016-06-13 10:50:00,40.72,40.78,40.6,40.63,23652.0,35.6524,35.705,35.5474,35.5736,23652.0
2016-06-13 10:55:00,40.63,40.76,40.63,40.65,17295.0,35.5736,35.6875,35.5736,35.5912,17295.0
2016-06-13 11:00:00,40.64,40.71,40.47,40.55,16004.0,35.5824,35.6437,35.4336,35.5036,16004.0
2016-06-13 11:05:00,40.56,40.61,40.34,40.34,10001.0,35.5124,35.5561,35.3197,35.3197,10001.0
2016-06-13 11:10:00,40.39,40.53,40.38,40.43,21520.0,35.3635,35.4861,35.3548,35.3985,21520.0
2016-06-13 11:15:00,40.43,40.56,40.41,40.48,31865.0,35.3985,35.5124,35.381,35.4423,31865.0
2016-06-13 11:20:00,40.49,40.56,40.46,40.52,28964.0,35.4511,35.5124,35.4248,35.4773,28964.0
2016-06-13 11:25:00,40.55,40.59,40.45,40.57,20165.0,35.5036,35.5386,35.416,35.5211,20165.0
2016-06-13 11:30:00,40.59,40.59,40.4,40.4,27837.0,35.5386,35.5386,35.3723,35.3723,27837.0
2016-06-13 11:35:00,40.37,40.4,40.22,40.32,22271.0,35.346,35.3723,35.2147,35.3022,22271.0
2016-06-13 11:40:00,40.34,40.52,40.3,40.5,17610.0,35.3197,35.4773,35.2847,35.4598,17610.0
2016-06-13 11:45:00,40.48,40.5,40.39,40.44,14778.0,35.4423,35.4598,35.3635,35.4073,14778.0
2016-06-13 11:50:00,40.43,40.52,40.41,40.44,15379.0,35.3985,35.4773,35.381,35.4073,15379.0
2016-06-13 11:55:00,40.46,40.49,40.42,40.43,13511.0,35.4248,35.4511,35.3898,35.3985,13511.0
2016-06-13 12:00:00,40.45,40.47,40.35,40.36,22027.0,35.416,35.4336,35.3285,35.3372,22027.0
2016-06-13 12:05:00,40.36,40.45,40.35,40.41,16693.0,35.3372,35.416,35.3285,35.381,16693.0
2016-06-13 12:10:00,40.42,40.45,40.33,40.33,25117.0,35.3898,35.416,35.311,35.311,25117.0
2016-06-13 12:15:00,40.32,40.37,40.25,40.31,35499.0,35.3022,35.346,35.2409,35.2935,35499.0
2016-06-13 12:20:00,40.31,40.34,40.2,40.33,25444.0,35.2935,35.3197,35.1972,35.311,25444.0
2016-06-13 12:25:00,40.33,40.47,40.33,40.43,18263.0,35.311,35.4336,35.311,35.3985,18263.0
2016-06-13 12:30:00,40.42,40.46,40.36,40.36,17913.0,35.3898,35.4248,35.3372,35.3372,17913.0
2016-06-13 12:35:00,40.37,40.43,40.35,40.41,10241.0,35.346,35.3985,35.3285,35.381,10241.0
2016-06-13 12:40:00,40.41,40.41,40.32,40.36,13184.0,35.381,35.381,35.3022,35.3372,13184.0
2016-06-13 12:45:00,40.37,40.37,40.26,40.3,15789.0,35.346,35.346,35.2497,35.2847,15789.0
2016-06-13 12:50:00,40.29,40.31,40.12,40.15,17122.0,35.276,35.2935,35.1271,35.1534,17122.0
2016-06-13 12:55:00,40.15,40.15,40.04,40.14,16065.0,35.1534,35.1534,35.0571,35.1446,16065.0
2016-06-13 13:00:00,40.13,40.15,40.09,40.09,20376.0,35.1359,35.1534,35.1008,35.1008,20376.0
2016-06-13 13:05:00,40.08,40.1,40.03,40.1,14717.0,35.0921,35.1096,35.0483,35.1096,14717.0
2016-06-13 13:10:00,40.1,40.1,39.93,39.93,29750.0,35.1096,35.1096,34.9608,34.9608,29750.0
2016-06-13 13:15:00,39.93,39.96,39.85,39.85,14562.0,34.9608,34.987,34.8907,34.8907,14562.0
2016-06-13 13:20:00,39.84,39.88,39.78,39.88,9432.0,34.882,34.917,34.8294,34.917,9432.0
2016-06-13 13:25:00,39.89,40.01,39.88,40.01,31069.0,34.9257,35.0308,34.917,35.0308,31069.0
2016-06-13 13:30:00,39.99,40.01,39.89,39.89,11139.0,35.0133,35.0308,34.9257,34.9257,11139.0
2016-06-13 13:35:00,39.89,39.9,39.81,39.81,11869.0,34.9257,34.9345,34.8557,34.8557,11869.0
2016-06-13 13:40:00,39.81,39.81,39.6,39.61,63513.0,34.8557,34.8557,34.6718,34.6806,63513.0
2016-06-13 13:45:00,39.61,39.65,39.51,39.51,36362.0,34.6806,34.7156,34.593,34.593,36362.0
2016-06-13 13:50:00,39.5,39.63,39.46,39.56,29137.0,34.5843,34.6981,34.5492,34.6368,29137.0
2016-06-13 13:55:00,39.57,39.63,39.52,39.6,17528.0,34.6456,34.6981,34.6018,34.6718,17528.0
2016-06-13 14:00:00,39.57,39.57,39.41,39.46,21369.0,34.6456,34.6456,34.5055,34.5492,21369.0
2016-06-13 14:05:00,39.45,39.51,39.38,39.47,20814.0,34.5405,34.593,34.4792,34.558,20814.0
2016-06-13 14:10:00,39.44,39.54,39.41,39.45,11186.0,34.5317,34.6193,34.5055,34.5405,11186.0
2016-06-13 14:15:00,39.46,39.52,39.41,39.41,8911.0,34.5492,34.6018,34.5055,34.5055,8911.0
2016-06-13 14:20:00,39.41,39.42,39.31,39.41,14894.0,34.5055,34.5142,34.4179,34.5055,14894.0
2016-06-13 14:25:00,39.4,39.44,39.37,39.37,9230.0,34.4967,34.5317,34.4704,34.4704,9230.0
2016-06-13 14:30:00,39.38,39.49,39.37,39.47,22807.0,34.4792,34.5755,34.4704,34.558,22807.0
2016-06-13 14:35:00,39.47,39.62,39.47,39.58,24942.0,34.558,34.6893,34.558,34.6543,24942.0
2016-06-13 14:40:00,39.58,39.68,39.58,39.64,12243.0,34.6543,34.7419,34.6543,34.7068,12243.0
2016-06-13 14:45:00,39.64,39.64,39.52,39.54,9685.0,34.7068,34.7068,34.6018,34.6193,9685.0
2016-06-13 14:50:00,39.54,39.58,39.5,39.52,8748.0,34.6193,34.6543,34.5843,34.6018,8748.0
2016-06-13 14:55:00,39.51,39.51,39.38,39.44,13900.0,34.593,34.593,34.4792,34.5317,13900.0
2016-06-13 15:00:00,39.45,39.49,39.43,39.49,7834.0,34.5405,34.5755,34.523,34.5755,7834.0
2016-06-13 15:05:00,39.47,39.6,39.46,39.56,12143.0,34.558,34.6718,34.5492,34.6368,12143.0
2016-06-13 15:10:00,39.57,39.64,39.51,39.51,8440.0,34.6456,34.7068,34.593,34.593,8440.0
2016-06-13 15:15:00,39.5,39.52,39.43,39.44,6831.0,34.5843,34.6018,34.523,34.5317,6831.0
2016-06-13 15:20:00,39.44,39.57,39.44,39.52,8275.0,34.5317,34.6456,34.5317,34.6018,8275.0
2016-06-13 15:25:00,39.5,39.67,39.48,39.63,10213.0,34.5843,34.7331,34.5668,34.6981,10213.0
2016-06-13 15:30:00,39.61,39.85,39.57,39.81,25754.0,34.6806,34.8907,34.6456,34.8557,25754.0
2016-06-13 15:35:00,39.8,39.95,39.72,39.92,27941.0,34.8469,34.9783,34.7769,34.952,27941.0
2016-06-13 15:40:00,39.92,40.1,39.91,40.1,44477.0,34.952,35.1096,34.9432,35.1096,44477.0
2016-06-13 15:45:00,40.09,40.1,40.0,40.07,32573.0,35.1008,35.1096,35.022,35.0833,32573.0
2016-06-13 15:50:00,40.08,40.08,40.0,40.07,33961.0,35.0921,35.0921,35.022,35.0833,33961.0
2016-06-13 15:55:00,40.08,40.08,40.03,40.03,159147.0,35.0921,35.0921,35.0483,35.0483,159147.0
2016-06-14 09:30:00,40.15,40.16,39.7,39.77,99187.0,35.1534,35.1621,34.7594,34.8207,99187.0
2016-06-14 09:35:00,39.83,39.86,39.47,39.53,93973.0,34.8732,34.8995,34.558,34.6105,93973.0
2016-06-14 09:40:00,39.54,39.62,39.4,39.52,71153.0,34.6193,34.6893,34.4967,34.6018,71153.0
2016-06-14 09:45:00,39.51,39.8,39.46,39.77,44893.0,34.593,34.8469,34.5492,34.8207,44893.0
2016-06-14 09:50:00,39.77,40.02,39.77,39.88,31007.0,34.8207,35.0396,34.8207,34.917,31007.0
2016-06-14 09:55:00,39.88,39.91,39.68,39.78,33932.0,34.917,34.9432,34.7419,34.8294,33932.0
2016-06-14 10:00:00,39.79,39.97,39.7,39.95,39165.0,34.8382,34.9958,34.7594,34.9783,39165.0
2016-06-14 10:05:00,39.95,40.05,39.83,39.99,27794.0,34.9783,35.0658,34.8732,35.0133,27794.0
2016-06-14 10:10:00,39.99,40.07,39.77,39.78,21154.0,35.0133,35.0833,34.8207,34.8294,21154.0
2016-06-14 10:15:00,39.79,39.93,39.6,39.62,30011.0,34.8382,34.9608,34.6718,34.6893,30011.0
2016-06-14 10:20:00,39.63,39.77,39.61,39.71,16396.0,34.6981,34.8207,34.6806,34.7681,16396.0
2016-06-14 10:25:00,39.74,39.92,39.7,39.71,31208.0,34.7944,34.952,34.7594,34.7681,31208.0
2016-06-14 10:30:00,39.73,39.79,39.6,39.74,20428.0,34.7856,34.8382,34.6718,34.7944,20428.0
2016-06-14 10:35:00,39.72,39.74,39.6,39.64,15402.0,34.7769,34.7944,34.6718,34.7068,15402.0
2016-06-14 10:40:00,39.61,39.61,39.37,39.37,31844.0,34.6806,34.6806,34.4704,34.4704,31844.0
2016-06-14 10:45:00,39.37,39.52,39.22,39.46,39471.0,34.4704,34.6018,34.3391,34.5492,39471.0
2016-06-14 10:50:00,39.45,39.47,39.32,39.32,21635.0,34.5405,34.558,34.4267,34.4267,21635.0
2016-06-14 10:55:00,39.31,39.51,39.29,39.39,31136.0,34.4179,34.593,34.4004,34.488,31136.0
2016-06-14 11:00:00,39.4,39.45,39.32,39.42,28505.0,34.4967,34.5405,34.4267,34.5142,28505.0
2016-06-14 11:05:00,39.41,39.43,39.14,39.17,28398.0,34.5055,34.523,34.2691,34.2953,28398.0
2016-06-14 11:10:00,39.16,39.25,39.11,39.19,23189.0,34.2866,34.3654,34.2428,34.3128,23189.0
2016-06-14 11:15:00,39.17,39.19,39.06,39.06,26825.0,34.2953,34.3128,34.199,34.199,26825.0
2016-06-14 11:20:00,39.06,39.09,38.69,38.71,87085.0,34.199,34.2253,33.8751,33.8926,87085.0
2016-06-14 11:25:00,38.73,38.81,38.65,38.7,76727.0,33.9101,33.9801,33.8401,33.8838,76727.0
2016-06-14 11:30:00,38.69,38.86,38.63,38.85,97453.0,33.8751,34.0239,33.8225,34.0152,97453.0
2016-06-14 11:35:00,38.83,39.02,38.69,38.91,65420.0,33.9977,34.164,33.8751,34.0677,65420.0
2016-06-14 11:40:00,38.92,38.94,38.82,38.92,26792.0,34.0765,34.094,33.9889,34.0765,26792.0
2016-06-14 11:45:00,38.92,38.95,38.74,38.81,31679.0,34.0765,34.1027,33.9189,33.9801,31679.0
2016-06-14 11:50:00,38.78,38.87,38.74,38.78,29894.0,33.9539,34.0327,33.9189,33.9539,29894.0
2016-06-14 11:55:00,38.76,38.78,38.68,38.68,24796.0,33.9364,33.9539,33.8663,33.8663,24796.0
2016-06-14 12:00:00,38.67,38.84,38.67,38.82,46572.0,33.8576,34.0064,33.8576,33.9889,46572.0
2016-06-14 12:05:00,38.83,38.93,38.83,38.92,31515.0,33.9977,34.0852,33.9977,34.0765,31515.0
2016-06-14 12:10:00,38.9,38.9,38.79,38.85,13264.0,34.0589,34.0589,33.9626,34.0152,13264.0
2016-06-14 12:15:00,38.85,38.97,38.85,38.91,16570.0,34.0152,34.1202,34.0152,34.0677,16570.0
2016-06-14 12:20:00,38.9,38.92,38.84,38.9,18838.0,34.0589,34.0765,34.0064,34.0589,18838.0
2016-06-14 12:25:00,38.94,38.94,38.8,38.92,20838.0,34.094,34.094,33.9714,34.0765,20838.0
2016-06-14 12:30:00,38.92,38.94,38.81,38.81,41240.0,34.0765,34.094,33.9801,33.9801,41240.0
2016-06-14 12:35:00,38.81,38.83,38.74,38.76,9180.0,33.9801,33.9977,33.9189,33.9364,9180.0
2016-06-14 12:40:00,38.77,38.82,38.71,38.77,12096.0,33.9451,33.9889,33.8926,33.9451,12096.0
2016-06-14 12:45:00,38.76,38.89,38.76,38.81,8418.0,33.9364,34.0502,33.9364,33.9801,8418.0
2016-06-14 12:50:00,38.82,38.91,38.82,38.87,10074.0,33.9889,34.0677,33.9889,34.0327,10074.0
2016-06-14 12:55:00,38.87,38.87,38.75,38.79,17403.0,34.0327,34.0327,33.9276,33.9626,17403.0
2016-06-14 13:00:00,38.77,38.8,38.69,38.72,16163.0,33.9451,33.9714,33.8751,33.9013,16163.0
2016-06-14 13:05:00,38.73,38.81,38.71,38.74,10889.0,33.9101,33.9801,33.8926,33.9189,10889.0
2016-06-14 13:10:00,38.73,38.81,38.7,38.81,15181.0,33.9101,33.9801,33.8838,33.9801,15181.0
2016-06-14 13:15:00,38.82,38.96,38.82,38.88,29458.0,33.9889,34.1115,33.9889,34.0414,29458.0
2016-06-14 13:20:00,38.89,39.05,38.89,38.95,15368.0,34.0502,34.1903,34.0502,34.1027,15368.0
2016-06-14 13:25:00,38.99,39.18,38.9,39.14,33074.0,34.1377,34.3041,34.0589,34.2691,33074.0
2016-06-14 13:30:00,39.14,39.41,39.13,39.35,27644.0,34.2691,34.5055,34.2603,34.4529,27644.0
2016-06-14 13:35:00,39.35,39.53,39.35,39.52,46697.0,34.4529,34.6105,34.4529,34.6018,46697.0
2016-06-14 13:40:00,39.52,39.63,39.32,39.32,32948.0,34.6018,34.6981,34.4267,34.4267,32948.0
2016-06-14 13:45:00,39.33,39.44,39.3,39.36,21295.0,34.4354,34.5317,34.4092,34.4617,21295.0
2016-06-14 13:50:00,39.37,39.39,39.27,39.39,11710.0,34.4704,34.488,34.3829,34.488,11710.0
2016-06-14 13:55:00,39.39,39.45,39.34,39.38,10661.0,34.488,34.5405,34.4442,34.4792,10661.0
2016-06-14 14:00:00,39.39,39.44,39.33,39.43,38373.0,34.488,34.5317,34.4354,34.523,38373.0
2016-06-14 14:05:00,39.41,39.41,39.32,39.32,19134.0,34.5055,34.5055,34.4267,34.4267,19134.0
2016-06-14 14:10:00,39.32,39.32,39.2,39.23,14690.0,34.4267,34.4267,34.3216,34.3479,14690.0
2016-06-14 14:15:00,39.24,39.26,39.02,39.04,28894.0,34.3566,34.3741,34.164,34.1815,28894.0
2016-06-14 14:20:00,39.03,39.04,38.9,39.01,20982.0,34.1728,34.1815,34.0589,34.1553,20982.0
2016-06-14 14:25:00,39.0,39.09,38.97,39.05,15646.0,34.1465,34.2253,34.1202,34.1903,15646.0
2016-06-14 14:30:00,39.05,39.06,38.88,38.89,17720.0,34.1903,34.199,34.0414,34.0502,17720.0
2016-06-14 14:35:00,38.88,38.96,38.85,38.86,30313.0,34.0414,34.1115,34.0152,34.0239,30313.0
2016-06-14 14:40:00,38.85,38.88,38.75,38.85,18452.0,34.0152,34.0414,33.9276,34.0152,18452.0
2016-06-14 14:45:00,38.84,39.02,38.82,38.96,19923.0,34.0064,34.164,33.9889,34.1115,19923.0
2016-06-14 14:50:00,38.96,38.98,38.83,38.9,20105.0,34.1115,34.129,33.9977,34.0589,20105.0
2016-06-14 14:55:00,38.89,39.03,38.89,38.92,22557.0,34.0502,34.1728,34.0502,34.0765,22557.0
2016-06-14 15:00:00,38.92,38.98,38.88,38.92,24715.0,34.0765,34.129,34.0414,34.0765,24715.0
2016-06-14 15:05:00,38.91,39.13,38.91,39.07,29292.0,34.0677,34.2603,34.0677,34.2078,29292.0
2016-06-14 15:10:00,39.08,39.33,39.08,39.25,18021.0,34.2165,34.4354,34.2165,34.3654,18021.0
2016-06-14 15:15:00,39.27,39.34,39.2,39.34,20370.0,34.3829,34.4442,34.3216,34.4442,20370.0
2016-06-14 15:20:00,39.35,39.35,39.21,39.22,18818.0,34.4529,34.4529,34.3304,34.3391,18818.0
2016-06-14 15:25:00,39.21,39.24,39.16,39.22,25522.0,34.3304,34.3566,34.2866,34.3391,25522.0
2016-06-14 15:30:00,39.22,39.27,39.19,39.24,27221.0,34.3391,34.3829,34.3128,34.3566,27221.0
2016-06-14 15:35:00,39.24,39.38,39.23,39.3,29284.0,34.3566,34.4792,34.3479,34.4092,29284.0
2016-06-14 15:40:00,39.29,39.29,39.18,39.18,34349.0,34.4004,34.4004,34.3041,34.3041,34349.0
2016-06-14 15:45:00,39.17,39.26,39.17,39.2,35536.0,34.2953,34.3741,34.2953,34.3216,35536.0
2016-06-14 15:50:00,39.19,39.25,39.16,39.23,29515.0,34.3128,34.3654,34.2866,34.3479,29515.0
2016-06-14 15:55:00,39.23,39.29,39.15,39.2,169587.0,34.3479,34.4004,34.2778,34.3216,169587.0
2016-06-15 09:30:00,39.36,39.36,39.0,39.17,106055.0,34.4617,34.4617,34.1465,34.2953,106055.0
2016-06-15 09:35:00,39.18,39.45,39.15,39.39,42919.0,34.3041,34.5405,34.2778,34.488,42919.0
2016-06-15 09:40:00,39.42,39.61,39.39,39.61,54577.0,34.5142,34.6806,34.488,34.6806,54577.0
2016-06-15 09:45:00,39.56,39.61,39.45,39.51,42226.0,34.6368,34.6806,34.5405,34.593,42226.0
2016-06-15 09:50:00,39.52,39.74,39.47,39.62,27183.0,34.6018,34.7944,34.558,34.6893,27183.0
2016-06-15 09:55:00,39.62,39.67,39.57,39.63,18986.0,34.6893,34.7331,34.6456,34.6981,18986.0
2016-06-15 10:00:00,39.64,39.71,39.61,39.64,40524.0,34.7068,34.7681,34.6806,34.7068,40524.0
2016-06-15 10:05:00,39.67,39.77,39.6,39.6,19028.0,34.7331,34.8207,34.6718,34.6718,19028.0
2016-06-15 10:10:00,39.61,39.64,39.4,39.44,22080.0,34.6806,34.7068,34.4967,34.5317,22080.0
2016-06-15 10:15:00,39.44,39.45,39.3,39.42,29913.0,34.5317,34.5405,34.4092,34.5142,29913.0
2016-06-15 10:20:00,39.42,39.53,39.39,39.5,11989.0,34.5142,34.6105,34.488,34.5843,11989.0
2016-06-15 10:25:00,39.53,39.62,39.43,39.56,19534.0,34.6105,34.6893,34.523,34.6368,19534.0
2016-06-15 10:30:00,39.58,39.69,39.56,39.68,17472.0,34.6543,34.7506,34.6368,34.7419,17472.0
2016-06-15 10:35:00,39.68,39.71,39.63,39.64,21339.0,34.7419,34.7681,34.6981,34.7068,21339.0
2016-06-15 10:40:00,39.62,39.62,39.43,39.5,31687.0,34.6893,34.6893,34.523,34.5843,31687.0
2016-06-15 10:45:00,39.49,39.49,39.28,39.3,20239.0,34.5755,34.5755,34.3916,34.4092,20239.0
2016-06-15 10:50:00,39.31,39.37,39.18,39.18,27334.0,34.4179,34.4704,34.3041,34.3041,27334.0
2016-06-15 10:55:00,39.2,39.36,39.2,39.32,17031.0,34.3216,34.4617,34.3216,34.4267,17031.0
2016-06-15 11:00:00,39.32,39.35,39.26,39.29,29545.0,34.4267,34.4529,34.3741,34.4004,29545.0
2016-06-15 11:05:00,39.28,39.33,39.24,39.26,12657.0,34.3916,34.4354,34.3566,34.3741,12657.0
2016-06-15 11:10:00,39.29,39.39,39.26,39.32,12433.0,34.4004,34.488,34.3741,34.4267,12433.0
2016-06-15 11:15:00,39.32,39.51,39.3,39.44,20247.0,34.4267,34.593,34.4092,34.5317,20247.0
2016-06-15 11:20:00,39.46,39.57,39.42,39.57,18056.0,34.5492,34.6456,34.5142,34.6456,18056.0
2016-06-15 11:25:00,39.56,39.61,39.53,39.56,22334.0,34.6368,34.6806,34.6105,34.6368,22334.0
2016-06-15 11:30:00,39.57,39.68,39.53,39.65,16731.0,34.6456,34.7419,34.6105,34.7156,16731.0
2016-06-15 11:35:00,39.64,39.64,39.59,39.63,13306.0,34.7068,34.7068,34.6631,34.6981,13306.0
2016-06-15 11:40:00,39.62,39.63,39.53,39.54,17408.0,34.6893,34.6981,34.6105,34.6193,17408.0
2016-06-15 11:45:00,39.52,39.65,39.52,39.56,9322.0,34.6018,34.7156,34.6018,34.6368,9322.0
2016-06-15 11:50:00,39.55,39.61,39.5,39.55,7847.0,34.628,34.6806,34.5843,34.628,7847.0
2016-06-15 11:55:00,39.56,39.65,39.55,39.58,4962.0,34.6368,34.7156,34.628,34.6543,4962.0
2016-06-15 12:00:00,39.58,39.69,39.55,39.69,6470.0,34.6543,34.7506,34.628,34.7506,6470.0
2016-06-15 12:05:00,39.69,39.74,39.65,39.69,13706.0,34.7506,34.7944,34.7156,34.7506,13706.0
2016-06-15 12:10:00,39.72,39.72,39.53,39.54,10828.0,34.7769,34.7769,34.6105,34.6193,10828.0
2016-06-15 12:15:00,39.55,39.61,39.49,39.6,23170.0,34.628,34.6806,34.5755,34.6718,23170.0
2016-06-15 12:20:00,39.62,39.62,39.52,39.52,10522.0,34.6893,34.6893,34.6018,34.6018,10522.0
2016-06-15 12:25:00,39.53,39.53,39.42,39.49,10337.0,34.6105,34.6105,34.5142,34.5755,10337.0
2016-06-15 12:30:00,39.46,39.56,39.44,39.53,5805.0,34.5492,34.6368,34.5317,34.6105,5805.0
2016-06-15 12:35:00,39.56,39.61,39.54,39.61,6000.0,34.6368,34.6806,34.6193,34.6806,6000.0
2016-06-15 12:40:00,39.6,39.63,39.56,39.6,24769.0,34.6718,34.6981,34.6368,34.6718,24769.0
2016-06-15 12:45:00,39.6,39.64,39.56,39.57,6967.0,34.6718,34.7068,34.6368,34.6456,6967.0
2016-06-15 12:50:00,39.56,39.64,39.54,39.57,16596.0,34.6368,34.7068,34.6193,34.6456,16596.0
2016-06-15 12:55:00,39.6,39.68,39.6,39.66,9311.0,34.6718,34.7419,34.6718,34.7244,9311.0
2016-06-15 13:00:00,39.66,39.71,39.66,39.67,11247.0,34.7244,34.7681,34.7244,34.7331,11247.0
2016-06-15 13:05:00,39.63,39.68,39.63,39.65,6450.0,34.6981,34.7419,34.6981,34.7156,6450.0
2016-06-15 13:10:00,39.62,39.69,39.6,39.6,34315.0,34.6893,34.7506,34.6718,34.6718,34315.0
2016-06-15 13:15:00,39.6,39.69,39.57,39.57,13663.0,34.6718,34.7506,34.6456,34.6456,13663.0
2016-06-15 13:20:00,39.57,39.72,39.57,39.72,36592.0,34.6456,34.7769,34.6456,34.7769,36592.0
2016-06-15 13:25:00,39.72,39.72,39.6,39.68,15748.0,34.7769,34.7769,34.6718,34.7419,15748.0
2016-06-15 13:30:00,39.69,39.71,39.58,39.58,10534.0,34.7506,34.7681,34.6543,34.6543,10534.0
2016-06-15 13:35:00,39.59,39.83,39.59,39.83,33013.0,34.6631,34.8732,34.6631,34.8732,33013.0
2016-06-15 13:40:00,39.84,39.93,39.84,39.88,45932.0,34.882,34.9608,34.882,34.917,45932.0
2016-06-15 13:45:00,39.92,40.08,39.92,40.02,27429.0,34.952,35.0921,34.952,35.0396,27429.0
2016-06-15 13:50:00,40.03,40.13,39.99,40.01,36432.0,35.0483,35.1359,35.0133,35.0308,36432.0
2016-06-15 13:55:00,40.01,40.11,39.83,39.95,43429.0,35.0308,35.1184,34.8732,34.9783,43429.0
2016-06-15 14:00:00,40.09,40.8,40.01,40.59,247751.0,35.1008,35.7225,35.0308,35.5386,247751.0
2016-06-15 14:05:00,40.61,40.69,40.43,40.46,239834.0,35.5561,35.6262,35.3985,35.4248,239834.0
2016-06-15 14:10:00,40.5,40.57,40.33,40.53,95199.0,35.4598,35.5211,35.311,35.4861,95199.0
2016-06-15 14:15:00,40.53,41.02,40.53,41.02,108650.0,35.4861,35.9151,35.4861,35.9151,108650.0
2016-06-15 14:20:00,41.01,41.2,40.95,41.19,72127.0,35.9064,36.0727,35.8538,36.064,72127.0
2016-06-15 14:25:00,41.18,41.36,41.08,41.24,107920.0,36.0552,36.2128,35.9676,36.1077,107920.0
2016-06-15 14:30:00,41.25,41.26,41.07,41.15,66343.0,36.1165,36.1252,35.9589,36.0289,66343.0
2016-06-15 14:35:00,41.15,41.16,40.77,40.81,69953.0,36.0289,36.0377,35.6962,35.7312,69953.0
2016-06-15 14:40:00,40.83,40.99,40.8,40.97,45266.0,35.7488,35.8888,35.7225,35.8713,45266.0
2016-06-15 14:45:00,40.99,41.11,40.94,41.05,52795.0,35.8888,35.9939,35.8451,35.9414,52795.0
2016-06-15 14:50:00,41.07,41.12,41.02,41.07,41309.0,35.9589,36.0027,35.9151,35.9589,41309.0
2016-06-15 14:55:00,41.07,41.09,40.67,40.8,73252.0,35.9589,35.9764,35.6087,35.7225,73252.0
2016-06-15 15:00:00,40.78,40.99,40.76,40.92,76335.0,35.705,35.8888,35.6875,35.8276,76335.0
2016-06-15 15:05:00,40.88,40.95,40.67,40.74,55747.0,35.7925,35.8538,35.6087,35.67,55747.0
2016-06-15 15:10:00,40.76,40.97,40.74,40.97,39650.0,35.6875,35.8713,35.67,35.8713,39650.0
2016-06-15 15:15:00,40.97,41.0,40.9,40.95,36735.0,35.8713,35.8976,35.81,35.8538,36735.0
2016-06-15 15:20:00,40.96,40.99,40.79,40.93,30562.0,35.8626,35.8888,35.7137,35.8363,30562.0
2016-06-15 15:25:00,40.93,40.97,40.89,40.95,48665.0,35.8363,35.8713,35.8013,35.8538,48665.0
2016-06-15 15:30:00,40.95,41.03,40.9,41.03,51968.0,35.8538,35.9239,35.81,35.9239,51968.0
2016-06-15 15:35:00,41.02,41.03,40.92,40.92,50517.0,35.9151,35.9239,35.8276,35.8276,50517.0
2016-06-15 15:40:00,40.91,40.91,40.6,40.6,43165.0,35.8188,35.8188,35.5474,35.5474,43165.0
2016-06-15 15:45:00,40.59,40.72,40.56,40.7,63355.0,35.5386,35.6524,35.5124,35.6349,63355.0
2016-06-15 15:50:00,40.69,40.77,40.63,40.77,45958.0,35.6262,35.6962,35.5736,35.6962,45958.0
2016-06-15 15:55:00,40.76,41.03,40.73,41.01,362791.0,35.6875,35.9239,35.6612,35.9064,362791.0
2016-06-16 09:30:00,42.32,42.32,41.69,41.98,310412.0,37.0533,37.0533,36.5017,36.7556,310412.0
2016-06-16 09:35:00,41.98,42.05,41.75,41.83,88045.0,36.7556,36.8169,36.5543,36.6243,88045.0
2016-06-16 09:40:00,41.82,41.92,41.72,41.9,39012.0,36.6155,36.7031,36.528,36.6856,39012.0
2016-06-16 09:45:00,41.9,41.99,41.84,41.84,36938.0,36.6856,36.7644,36.6331,36.6331,36938.0
2016-06-16 09:50:00,41.83,41.88,41.66,41.76,45941.0,36.6243,36.6681,36.4755,36.563,45941.0
2016-06-16 09:55:00,41.75,41.89,41.68,41.85,58872.0,36.5543,36.6768,36.493,36.6418,58872.0
2016-06-16 10:00:00,41.84,41.89,41.73,41.77,41281.0,36.6331,36.6768,36.5367,36.5718,41281.0
2016-06-16 10:05:00,41.76,41.87,41.66,41.69,47504.0,36.563,36.6593,36.4755,36.5017,47504.0
2016-06-16 10:10:00,41.69,41.7,41.42,41.57,45503.0,36.5017,36.5105,36.2653,36.3967,45503.0
2016-06-16 10:15:00,41.57,41.74,41.53,41.74,34029.0,36.3967,36.5455,36.3616,36.5455,34029.0
2016-06-16 10:20:00,41.73,41.85,41.69,41.83,70850.0,36.5367,36.6418,36.5017,36.6243,70850.0
2016-06-16 10:25:00,41.83,41.87,41.7,41.75,30599.0,36.6243,36.6593,36.5105,36.5543,30599.0
2016-06-16 10:30:00,41.75,41.85,41.73,41.81,46228.0,36.5543,36.6418,36.5367,36.6068,46228.0
2016-06-16 10:35:00,41.81,41.94,41.79,41.88,70832.0,36.6068,36.7206,36.5893,36.6681,70832.0
2016-06-16 10:40:00,41.9,41.92,41.69,41.75,32405.0,36.6856,36.7031,36.5017,36.5543,32405.0
2016-06-16 10:45:00,41.74,41.85,41.74,41.85,18900.0,36.5455,36.6418,36.5455,36.6418,18900.0
2016-06-16 10:50:00,41.85,41.9,41.75,41.76,19241.0,36.6418,36.6856,36.5543,36.563,19241.0
2016-06-16 10:55:00,41.77,41.9,41.74,41.87,25752.0,36.5718,36.6856,36.5455,36.6593,25752.0
2016-06-16 11:00:00,41.88,41.92,41.73,41.77,23641.0,36.6681,36.7031,36.5367,36.5718,23641.0
2016-06-16 11:05:00,41.78,41.8,41.72,41.76,18869.0,36.5805,36.598,36.528,36.563,18869.0
2016-06-16 11:10:00,41.76,41.78,41.61,41.68,38006.0,36.563,36.5805,36.4317,36.493,38006.0
2016-06-16 11:15:00,41.68,41.68,41.56,41.57,43086.0,36.493,36.493,36.3879,36.3967,43086.0
2016-06-16 11:20:00,41.57,41.58,41.49,41.52,10838.0,36.3967,36.4054,36.3266,36.3529,10838.0
2016-06-16 11:25:00,41.53,41.66,41.53,41.6,12572.0,36.3616,36.4755,36.3616,36.4229,12572.0
2016-06-16 11:30:00,41.6,41.68,41.51,41.66,34179.0,36.4229,36.493,36.3441,36.4755,34179.0
2016-06-16 11:35:00,41.63,41.66,41.52,41.55,15885.0,36.4492,36.4755,36.3529,36.3792,15885.0
2016-06-16 11:40:00,41.54,41.61,41.33,41.38,43410.0,36.3704,36.4317,36.1865,36.2303,43410.0
2016-06-16 11:45:00,41.38,41.41,41.33,41.37,15135.0,36.2303,36.2566,36.1865,36.2216,15135.0
2016-06-16 11:50:00,41.37,41.37,41.11,41.15,30539.0,36.2216,36.2216,35.9939,36.0289,30539.0
2016-06-16 11:55:00,41.16,41.18,40.83,40.89,64069.0,36.0377,36.0552,35.7488,35.8013,64069.0
2016-06-16 12:00:00,40.89,40.89,40.76,40.83,26283.0,35.8013,35.8013,35.6875,35.7488,26283.0
2016-06-16 12:05:00,40.82,41.0,40.74,40.98,29688.0,35.74,35.8976,35.67,35.8801,29688.0
2016-06-16 12:10:00,40.99,41.23,40.99,41.21,30748.0,35.8888,36.099,35.8888,36.0815,30748.0
2016-06-16 12:15:00,41.2,41.29,41.1,41.1,16665.0,36.0727,36.1515,35.9852,35.9852,16665.0
2016-06-16 12:20:00,41.11,41.16,40.87,41.0,28890.0,35.9939,36.0377,35.7838,35.8976,28890.0
2016-06-16 12:25:00,41.0,41.1,40.79,41.1,32569.0,35.8976,35.9852,35.7137,35.9852,32569.0
2016-06-16 12:30:00,41.09,41.16,41.0,41.06,13907.0,35.9764,36.0377,35.8976,35.9501,13907.0
2016-06-16 12:35:00,41.1,41.12,40.99,41.08,15067.0,35.9852,36.0027,35.8888,35.9676,15067.0
2016-06-16 12:40:00,41.08,41.08,40.95,41.02,11927.0,35.9676,35.9676,35.8538,35.9151,11927.0
2016-06-16 12:45:00,41.02,41.02,40.83,40.93,17463.0,35.9151,35.9151,35.7488,35.8363,17463.0
2016-06-16 12:50:00,40.94,41.08,40.9,41.06,10474.0,35.8451,35.9676,35.81,35.9501,10474.0
2016-06-16 12:55:00,41.06,41.06,40.84,40.84,16152.0,35.9501,35.9501,35.7575,35.7575,16152.0
2016-06-16 13:00:00,40.85,40.9,40.7,40.7,35066.0,35.7663,35.81,35.6349,35.6349,35066.0
2016-06-16 13:05:00,40.7,40.7,40.57,40.66,52544.0,35.6349,35.6349,35.5211,35.5999,52544.0
2016-06-16 13:10:00,40.64,40.68,40.3,40.33,44437.0,35.5824,35.6174,35.2847,35.311,44437.0
2016-06-16 13:15:00,40.3,40.31,40.04,40.22,109350.0,35.2847,35.2935,35.0571,35.2147,109350.0
2016-06-16 13:20:00,40.22,40.45,40.18,40.38,59336.0,35.2147,35.416,35.1796,35.3548,59336.0
2016-06-16 13:25:00,40.4,40.41,40.27,40.33,20695.0,35.3723,35.381,35.2584,35.311,20695.0
2016-06-16 13:30:00,40.36,40.37,40.09,40.13,32582.0,35.3372,35.346,35.1008,35.1359,32582.0
2016-06-16 13:35:00,40.13,40.26,40.12,40.21,21003.0,35.1359,35.2497,35.1271,35.2059,21003.0
2016-06-16 13:40:00,40.22,40.22,39.9,39.98,40549.0,35.2147,35.2147,34.9345,35.0045,40549.0
2016-06-16 13:45:00,39.96,39.96,39.62,39.63,44630.0,34.987,34.987,34.6893,34.6981,44630.0
2016-06-16 13:50:00,39.63,39.79,39.55,39.75,47943.0,34.6981,34.8382,34.628,34.8032,47943.0
2016-06-16 13:55:00,39.77,39.81,39.32,39.47,99586.0,34.8207,34.8557,34.4267,34.558,99586.0
2016-06-16 14:00:00,39.43,39.55,39.31,39.52,36957.0,34.523,34.628,34.4179,34.6018,36957.0
2016-06-16 14:05:00,39.51,39.56,39.39,39.39,47632.0,34.593,34.6368,34.488,34.488,47632.0
2016-06-16 14:10:00,39.39,39.69,39.39,39.63,40959.0,34.488,34.7506,34.488,34.6981,40959.0
2016-06-16 14:15:00,39.64,39.86,39.64,39.76,35625.0,34.7068,34.8995,34.7068,34.8119,35625.0
2016-06-16 14:20:00,39.75,40.07,39.75,40.02,20760.0,34.8032,35.0833,34.8032,35.0396,20760.0
2016-06-16 14:25:00,40.03,40.03,39.79,39.81,29598.0,35.0483,35.0483,34.8382,34.8557,29598.0
2016-06-16 14:30:00,39.8,39.86,39.68,39.73,29171.0,34.8469,34.8995,34.7419,34.7856,29171.0
2016-06-16 14:35:00,39.74,39.78,39.61,39.75,50519.0,34.7944,34.8294,34.6806,34.8032,50519.0
2016-06-16 14:40:00,39.75,39.79,39.65,39.79,43160.0,34.8032,34.8382,34.7156,34.8382,43160.0
2016-06-16 14:45:00,39.8,39.93,39.69,39.73,37980.0,34.8469,34.9608,34.7506,34.7856,37980.0
2016-06-16 14:50:00,39.73,39.86,39.71,39.78,30615.0,34.7856,34.8995,34.7681,34.8294,30615.0
2016-06-16 14:55:00,39.78,39.83,39.72,39.74,16703.0,34.8294,34.8732,34.7769,34.7944,16703.0
2016-06-16 15:00:00,39.73,39.86,39.68,39.86,41486.0,34.7856,34.8995,34.7419,34.8995,41486.0
2016-06-16 15:05:00,39.86,40.11,39.81,40.03,24923.0,34.8995,35.1184,34.8557,35.0483,24923.0
2016-06-16 15:10:00,40.01,40.01,39.67,39.72,44691.0,35.0308,35.0308,34.7331,34.7769,44691.0
2016-06-16 15:15:00,39.66,39.75,39.62,39.66,52216.0,34.7244,34.8032,34.6893,34.7244,52216.0
2016-06-16 15:20:00,39.67,39.76,39.6,39.68,39248.0,34.7331,34.8119,34.6718,34.7419,39248.0
2016-06-16 15:25:00,39.66,39.66,39.49,39.53,75789.0,34.7244,34.7244,34.5755,34.6105,75789.0
2016-06-16 15:30:00,39.52,39.84,39.52,39.84,31548.0,34.6018,34.882,34.6018,34.882,31548.0
2016-06-16 15:35:00,39.86,40.08,39.86,40.04,40773.0,34.8995,35.0921,34.8995,35.0571,40773.0
2016-06-16 15:40:00,40.02,40.03,39.62,39.66,53360.0,35.0396,35.0483,34.6893,34.7244,53360.0
2016-06-16 15:45:00,39.66,39.81,39.66,39.76,52088.0,34.7244,34.8557,34.7244,34.8119,52088.0
2016-06-16 15:50:00,39.77,39.88,39.72,39.74,67851.0,34.8207,34.917,34.7769,34.7944,67851.0
2016-06-16 15:55:00,39.74,39.83,39.7,39.74,285434.0,34.7944,34.8732,34.7594,34.7944,285434.0
2016-06-17 09:30:00,40.43,40.6,40.23,40.29,128861.0,35.3985,35.5474,35.2234,35.276,128861.0
2016-06-17 09:35:00,40.34,40.5,40.14,40.21,53486.0,35.3197,35.4598,35.1446,35.2059,53486.0
2016-06-17 09:40:00,40.2,40.28,40.11,40.27,51479.0,35.1972,35.2672,35.1184,35.2584,51479.0
2016-06-17 09:45:00,40.26,40.37,40.2,40.36,36865.0,35.2497,35.346,35.1972,35.3372,36865.0
2016-06-17 09:50:00,40.34,40.44,40.3,40.38,24237.0,35.3197,35.4073,35.2847,35.3548,24237.0
2016-06-17 09:55:00,40.36,40.55,40.24,40.53,46387.0,35.3372,35.5036,35.2322,35.4861,46387.0
2016-06-17 10:00:00,40.49,40.52,40.41,40.49,32850.0,35.4511,35.4773,35.381,35.4511,32850.0
2016-06-17 10:05:00,40.47,40.67,40.45,40.66,16308.0,35.4336,35.6087,35.416,35.5999,16308.0
2016-06-17 10:10:00,40.68,40.69,40.46,40.55,22399.0,35.6174,35.6262,35.4248,35.5036,22399.0
2016-06-17 10:15:00,40.54,40.67,40.37,40.38,21329.0,35.4948,35.6087,35.346,35.3548,21329.0
2016-06-17 10:20:00,40.39,40.66,40.39,40.6,33125.0,35.3635,35.5999,35.3635,35.5474,33125.0
2016-06-17 10:25:00,40.61,40.67,40.48,40.51,21690.0,35.5561,35.6087,35.4423,35.4686,21690.0
2016-06-17 10:30:00,40.5,40.51,40.29,40.38,29572.0,35.4598,35.4686,35.276,35.3548,29572.0
2016-06-17 10:35:00,40.37,40.4,40.29,40.29,15627.0,35.346,35.3723,35.276,35.276,15627.0
2016-06-17 10:40:00,40.28,40.29,39.91,39.97,50489.0,35.2672,35.276,34.9432,34.9958,50489.0
2016-06-17 10:45:00,39.96,40.11,39.93,40.07,23563.0,34.987,35.1184,34.9608,35.0833,23563.0
2016-06-17 10:50:00,40.08,40.12,39.89,39.92,16832.0,35.0921,35.1271,34.9257,34.952,16832.0
2016-06-17 10:55:00,39.91,39.92,39.64,39.67,61981.0,34.9432,34.952,34.7068,34.7331,61981.0
2016-06-17 11:00:00,39.64,39.65,39.4,39.57,39780.0,34.7068,34.7156,34.4967,34.6456,39780.0
2016-06-17 11:05:00,39.58,39.59,39.43,39.58,16764.0,34.6543,34.6631,34.523,34.6543,16764.0
2016-06-17 11:10:00,39.56,39.89,39.56,39.86,22934.0,34.6368,34.9257,34.6368,34.8995,22934.0
2016-06-17 11:15:00,39.86,39.96,39.64,39.67,34672.0,34.8995,34.987,34.7068,34.7331,34672.0
2016-06-17 11:20:00,39.68,39.78,39.57,39.61,24238.0,34.7419,34.8294,34.6456,34.6806,24238.0
2016-06-17 11:25:00,39.57,39.66,39.53,39.57,17518.0,34.6456,34.7244,34.6105,34.6456,17518.0
2016-06-17 11:30:00,39.62,39.84,39.59,39.79,15977.0,34.6893,34.882,34.6631,34.8382,15977.0
2016-06-17 11:35:00,39.77,39.87,39.77,39.78,18910.0,34.8207,34.9082,34.8207,34.8294,18910.0
2016-06-17 11:40:00,39.79,39.89,39.73,39.86,14778.0,34.8382,34.9257,34.7856,34.8995,14778.0
2016-06-17 11:45:00,39.86,39.86,39.69,39.69,11424.0,34.8995,34.8995,34.7506,34.7506,11424.0
2016-06-17 11:50:00,39.68,39.69,39.61,39.66,33338.0,34.7419,34.7506,34.6806,34.7244,33338.0
2016-06-17 11:55:00,39.67,39.69,39.62,39.63,7977.0,34.7331,34.7506,34.6893,34.6981,7977.0
2016-06-17 12:00:00,39.61,39.7,39.56,39.62,11728.0,34.6806,34.7594,34.6368,34.6893,11728.0
2016-06-17 12:05:00,39.62,39.65,39.49,39.65,16119.0,34.6893,34.7156,34.5755,34.7156,16119.0
2016-06-17 12:10:00,39.66,39.78,39.6,39.62,11756.0,34.7244,34.8294,34.6718,34.6893,11756.0
2016-06-17 12:15:00,39.62,39.66,39.53,39.61,29329.0,34.6893,34.7244,34.6105,34.6806,29329.0
2016-06-17 12:20:00,39.6,39.72,39.57,39.72,12611.0,34.6718,34.7769,34.6456,34.7769,12611.0
2016-06-17 12:25:00,39.73,39.85,39.7,39.72,23110.0,34.7856,34.8907,34.7594,34.7769,23110.0
2016-06-17 12:30:00,39.75,39.81,39.66,39.71,18031.0,34.8032,34.8557,34.7244,34.7681,18031.0
2016-06-17 12:35:00,39.7,39.79,39.68,39.77,19356.0,34.7594,34.8382,34.7419,34.8207,19356.0
2016-06-17 12:40:00,39.78,39.87,39.74,39.78,15151.0,34.8294,34.9082,34.7944,34.8294,15151.0
2016-06-17 12:45:00,39.79,39.9,39.78,39.87,8553.0,34.8382,34.9345,34.8294,34.9082,8553.0
2016-06-17 12:50:00,39.87,39.91,39.82,39.9,13318.0,34.9082,34.9432,34.8644,34.9345,13318.0
2016-06-17 12:55:00,39.9,39.9,39.78,39.86,6820.0,34.9345,34.9345,34.8294,34.8995,6820.0
2016-06-17 13:00:00,39.86,39.89,39.84,39.89,7476.0,34.8995,34.9257,34.882,34.9257,7476.0
2016-06-17 13:05:00,39.9,39.94,39.86,39.9,26108.0,34.9345,34.9695,34.8995,34.9345,26108.0
2016-06-17 13:10:00,39.89,39.97,39.88,39.88,14025.0,34.9257,34.9958,34.917,34.917,14025.0
2016-06-17 13:15:00,39.88,39.91,39.84,39.86,13439.0,34.917,34.9432,34.882,34.8995,13439.0
2016-06-17 13:20:00,39.86,39.89,39.77,39.86,5920.0,34.8995,34.9257,34.8207,34.8995,5920.0
2016-06-17 13:25:00,39.86,40.05,39.86,40.03,13240.0,34.8995,35.0658,34.8995,35.0483,13240.0
2016-06-17 13:30:00,40.06,40.25,40.05,40.22,27380.0,35.0746,35.2409,35.0658,35.2147,27380.0
2016-06-17 13:35:00,40.19,40.23,40.05,40.17,18985.0,35.1884,35.2234,35.0658,35.1709,18985.0
2016-06-17 13:40:00,40.19,40.21,40.1,40.16,10766.0,35.1884,35.2059,35.1096,35.1621,10766.0
2016-06-17 13:45:00,40.21,40.22,40.11,40.16,5210.0,35.2059,35.2147,35.1184,35.1621,5210.0
2016-06-17 13:50:00,40.21,40.27,40.15,40.24,6015.0,35.2059,35.2584,35.1534,35.2322,6015.0
2016-06-17 13:55:00,40.27,40.3,40.21,40.26,6202.0,35.2584,35.2847,35.2059,35.2497,6202.0
2016-06-17 14:00:00,40.24,40.3,40.2,40.27,9836.0,35.2322,35.2847,35.1972,35.2584,9836.0
2016-06-17 14:05:00,40.24,40.37,40.24,40.37,10829.0,35.2322,35.346,35.2322,35.346,10829.0
2016-06-17 14:10:00,40.38,40.4,40.26,40.28,11187.0,35.3548,35.3723,35.2497,35.2672,11187.0
2016-06-17 14:15:00,40.29,40.36,40.25,40.27,12360.0,35.276,35.3372,35.2409,35.2584,12360.0
2016-06-17 14:20:00,40.29,40.42,40.28,40.34,6900.0,35.276,35.3898,35.2672,35.3197,6900.0
2016-06-17 14:25:00,40.35,40.44,40.32,40.44,14542.0,35.3285,35.4073,35.3022,35.4073,14542.0
2016-06-17 14:30:00,40.43,40.49,40.38,40.39,18062.0,35.3985,35.4511,35.3548,35.3635,18062.0
2016-06-17 14:35:00,40.37,40.42,40.33,40.35,9884.0,35.346,35.3898,35.311,35.3285,9884.0
2016-06-17 14:40:00,40.36,40.42,40.36,40.39,11280.0,35.3372,35.3898,35.3372,35.3635,11280.0
2016-06-17 14:45:00,40.38,40.38,40.29,40.31,11638.0,35.3548,35.3548,35.276,35.2935,11638.0
2016-06-17 14:50:00,40.31,40.31,40.11,40.11,18912.0,35.2935,35.2935,35.1184,35.1184,18912.0
2016-06-17 14:55:00,40.11,40.26,40.11,40.2,7896.0,35.1184,35.2497,35.1184,35.1972,7896.0
2016-06-17 15:00:00,40.21,40.32,40.21,40.29,11450.0,35.2059,35.3022,35.2059,35.276,11450.0
2016-06-17 15:05:00,40.28,40.32,40.23,40.25,18719.0,35.2672,35.3022,35.2234,35.2409,18719.0
2016-06-17 15:10:00,40.25,40.36,40.25,40.36,12313.0,35.2409,35.3372,35.2409,35.3372,12313.0
2016-06-17 15:15:00,40.36,40.46,40.31,40.44,19413.0,35.3372,35.4248,35.2935,35.4073,19413.0
2016-06-17 15:20:00,40.44,40.54,40.44,40.47,23736.0,35.4073,35.4948,35.4073,35.4336,23736.0
2016-06-17 15:25:00,40.46,40.51,40.45,40.51,16119.0,35.4248,35.4686,35.416,35.4686,16119.0
2016-06-17 15:30:00,40.51,40.53,40.4,40.45,15253.0,35.4686,35.4861,35.3723,35.416,15253.0
2016-06-17 15:35:00,40.45,40.47,40.33,40.34,17864.0,35.416,35.4336,35.311,35.3197,17864.0
2016-06-17 15:40:00,40.35,40.49,40.32,40.41,35348.0,35.3285,35.4511,35.3022,35.381,35348.0
2016-06-17 15:45:00,40.41,40.52,40.34,40.38,58697.0,35.381,35.4773,35.3197,35.3548,58697.0
2016-06-17 15:50:00,40.38,40.51,40.31,40.48,77523.0,35.3548,35.4686,35.2935,35.4423,77523.0
2016-06-17 15:55:00,40.48,40.48,40.14,40.32,358605.0,35.4423,35.4423,35.1446,35.3022,358605.0
2016-06-20 09:30:00,39.15,39.37,39.0,39.37,119652.0,34.2778,34.4704,34.1465,34.4704,119652.0
2016-06-20 09:35:00,39.37,39.55,39.3,39.39,60187.0,34.4704,34.628,34.4092,34.488,60187.0
2016-06-20 09:40:00,39.38,39.48,39.29,39.33,46260.0,34.4792,34.5668,34.4004,34.4354,46260.0
2016-06-20 09:45:00,39.33,39.33,39.15,39.17,49296.0,34.4354,34.4354,34.2778,34.2953,49296.0
2016-06-20 09:50:00,39.12,39.3,39.1,39.24,16858.0,34.2516,34.4092,34.2341,34.3566,16858.0
2016-06-20 09:55:00,39.22,39.45,39.22,39.45,16394.0,34.3391,34.5405,34.3391,34.5405,16394.0
2016-06-20 10:00:00,39.46,39.56,39.42,39.42,25981.0,34.5492,34.6368,34.5142,34.5142,25981.0
2016-06-20 10:05:00,39.43,39.54,39.37,39.51,8929.0,34.523,34.6193,34.4704,34.593,8929.0
2016-06-20 10:10:00,39.49,39.63,39.43,39.58,88026.0,34.5755,34.6981,34.523,34.6543,88026.0
2016-06-20 10:15:00,39.61,39.9,39.61,39.83,16757.0,34.6806,34.9345,34.6806,34.8732,16757.0
2016-06-20 10:20:00,39.8,39.87,39.76,39.86,14582.0,34.8469,34.9082,34.8119,34.8995,14582.0
2016-06-20 10:25:00,39.87,39.89,39.69,39.72,26500.0,34.9082,34.9257,34.7506,34.7769,26500.0
2016-06-20 10:30:00,39.74,39.76,39.62,39.72,28632.0,34.7944,34.8119,34.6893,34.7769,28632.0
2016-06-20 10:35:00,39.73,39.8,39.66,39.8,13528.0,34.7856,34.8469,34.7244,34.8469,13528.0
2016-06-20 10:40:00,39.81,39.88,39.74,39.87,15356.0,34.8557,34.917,34.7944,34.9082,15356.0
2016-06-20 10:45:00,39.88,40.23,39.88,40.18,66720.0,34.917,35.2234,34.917,35.1796,66720.0
2016-06-20 10:50:00,40.16,40.3,40.1,40.15,61545.0,35.1621,35.2847,35.1096,35.1534,61545.0
2016-06-20 10:55:00,40.18,40.33,40.11,40.26,68751.0,35.1796,35.311,35.1184,35.2497,68751.0
2016-06-20 11:00:00,40.27,40.45,40.2,40.28,15508.0,35.2584,35.416,35.1972,35.2672,15508.0
2016-06-20 11:05:00,40.26,40.33,40.22,40.22,16789.0,35.2497,35.311,35.2147,35.2147,16789.0
2016-06-20 11:10:00,40.23,40.28,40.13,40.25,13549.0,35.2234,35.2672,35.1359,35.2409,13549.0
2016-06-20 11:15:00,40.25,40.29,40.16,40.16,27897.0,35.2409,35.276,35.1621,35.1621,27897.0
2016-06-20 11:20:00,40.15,40.38,40.12,40.37,44882.0,35.1534,35.3548,35.1271,35.346,44882.0
2016-06-20 11:25:00,40.37,40.55,40.35,40.51,49021.0,35.346,35.5036,35.3285,35.4686,49021.0
2016-06-20 11:30:00,40.48,40.55,40.46,40.54,11405.0,35.4423,35.5036,35.4248,35.4948,11405.0
2016-06-20 11:35:00,40.54,40.65,40.52,40.6,18961.0,35.4948,35.5912,35.4773,35.5474,18961.0
2016-06-20 11:40:00,40.59,40.66,40.5,40.66,28581.0,35.5386,35.5999,35.4598,35.5999,28581.0
2016-06-20 11:45:00,40.66,40.72,40.61,40.67,20038.0,35.5999,35.6524,35.5561,35.6087,20038.0
2016-06-20 11:50:00,40.69,40.77,40.61,40.68,12782.0,35.6262,35.6962,35.5561,35.6174,12782.0
2016-06-20 11:55:00,40.7,40.71,40.62,40.62,4286.0,35.6349,35.6437,35.5649,35.5649,4286.0
2016-06-20 12:00:00,40.59,40.64,40.51,40.6,6272.0,35.5386,35.5824,35.4686,35.5474,6272.0
2016-06-20 12:05:00,40.55,40.55,40.4,40.43,18506.0,35.5036,35.5036,35.3723,35.3985,18506.0
2016-06-20 12:10:00,40.41,40.54,40.41,40.54,11563.0,35.381,35.4948,35.381,35.4948,11563.0
2016-06-20 12:15:00,40.53,40.62,40.5,40.5,3402.0,35.4861,35.5649,35.4598,35.4598,3402.0
2016-06-20 12:20:00,40.42,40.42,40.28,40.32,3096.0,35.3898,35.3898,35.2672,35.3022,3096.0
2016-06-20 12:25:00,40.32,40.32,40.22,40.31,5790.0,35.3022,35.3022,35.2147,35.2935,5790.0
2016-06-20 12:30:00,40.32,40.44,40.32,40.4,9507.0,35.3022,35.4073,35.3022,35.3723,9507.0
2016-06-20 12:35:00,40.39,40.42,40.37,40.38,2529.0,35.3635,35.3898,35.346,35.3548,2529.0
2016-06-20 12:40:00,40.43,40.43,40.37,40.39,4735.0,35.3985,35.3985,35.346,35.3635,4735.0
2016-06-20 12:45:00,40.4,40.59,40.4,40.59,20772.0,35.3723,35.5386,35.3723,35.5386,20772.0
2016-06-20 12:50:00,40.59,40.6,40.54,40.59,4299.0,35.5386,35.5474,35.4948,35.5386,4299.0
2016-06-20 12:55:00,40.58,40.67,40.56,40.65,8447.0,35.5299,35.6087,35.5124,35.5912,8447.0
2016-06-20 13:00:00,40.66,40.66,40.56,40.58,2475.0,35.5999,35.5999,35.5124,35.5299,2475.0
2016-06-20 13:05:00,40.59,40.59,40.48,40.48,3848.0,35.5386,35.5386,35.4423,35.4423,3848.0
2016-06-20 13:10:00,40.49,40.56,40.49,40.53,7288.0,35.4511,35.5124,35.4511,35.4861,7288.0
2016-06-20 13:15:00,40.53,40.58,40.48,40.58,4467.0,35.4861,35.5299,35.4423,35.5299,4467.0
2016-06-20 13:20:00,40.57,40.66,40.57,40.66,5329.0,35.5211,35.5999,35.5211,35.5999,5329.0
2016-06-20 13:25:00,40.66,40.79,40.66,40.77,14805.0,35.5999,35.7137,35.5999,35.6962,14805.0
2016-06-20 13:30:00,40.78,40.85,40.66,40.69,31655.0,35.705,35.7663,35.5999,35.6262,31655.0
2016-06-20 13:35:00,40.68,40.77,40.66,40.75,7461.0,35.6174,35.6962,35.5999,35.6787,7461.0
2016-06-20 13:40:00,40.75,40.77,40.68,40.68,9973.0,35.6787,35.6962,35.6174,35.6174,9973.0
2016-06-20 13:45:00,40.65,40.76,40.61,40.61,24625.0,35.5912,35.6875,35.5561,35.5561,24625.0
2016-06-20 13:50:00,40.61,40.68,40.53,40.61,14369.0,35.5561,35.6174,35.4861,35.5561,14369.0
2016-06-20 13:55:00,40.61,40.74,40.58,40.74,19059.0,35.5561,35.67,35.5299,35.67,19059.0
2016-06-20 14:00:00,40.72,40.79,40.7,40.78,13765.0,35.6524,35.7137,35.6349,35.705,13765.0
2016-06-20 14:05:00,40.76,40.8,40.71,40.71,8874.0,35.6875,35.7225,35.6437,35.6437,8874.0
2016-06-20 14:10:00,40.73,40.75,40.65,40.73,5759.0,35.6612,35.6787,35.5912,35.6612,5759.0
2016-06-20 14:15:00,40.73,40.82,40.73,40.82,6750.0,35.6612,35.74,35.6612,35.74,6750.0
2016-06-20 14:20:00,40.82,40.88,40.79,40.86,28179.0,35.74,35.7925,35.7137,35.775,28179.0
2016-06-20 14:25:00,40.85,41.0,40.84,40.99,24870.0,35.7663,35.8976,35.7575,35.8888,24870.0
2016-06-20 14:30:00,40.99,41.0,40.81,40.89,17731.0,35.8888,35.8976,35.7312,35.8013,17731.0
2016-06-20 14:35:00,40.94,40.96,40.92,40.96,6073.0,35.8451,35.8626,35.8276,35.8626,6073.0
2016-06-20 14:40:00,40.95,40.99,40.9,40.9,12444.0,35.8538,35.8888,35.81,35.81,12444.0
2016-06-20 14:45:00,40.94,40.97,40.88,40.88,9281.0,35.8451,35.8713,35.7925,35.7925,9281.0
2016-06-20 14:50:00,40.88,40.93,40.86,40.87,23779.0,35.7925,35.8363,35.775,35.7838,23779.0
2016-06-20 14:55:00,40.87,40.89,40.81,40.81,10221.0,35.7838,35.8013,35.7312,35.7312,10221.0
2016-06-20 15:00:00,40.83,40.91,40.77,40.78,17957.0,35.7488,35.8188,35.6962,35.705,17957.0
2016-06-20 15:05:00,40.78,40.89,40.78,40.84,8928.0,35.705,35.8013,35.705,35.7575,8928.0
2016-06-20 15:10:00,40.83,40.85,40.67,40.67,7563.0,35.7488,35.7663,35.6087,35.6087,7563.0
2016-06-20 15:15:00,40.67,40.72,40.64,40.7,8432.0,35.6087,35.6524,35.5824,35.6349,8432.0
2016-06-20 15:20:00,40.7,40.83,40.7,40.82,13841.0,35.6349,35.7488,35.6349,35.74,13841.0
2016-06-20 15:25:00,40.83,40.86,40.75,40.77,18353.0,35.7488,35.775,35.6787,35.6962,18353.0
2016-06-20 15:30:00,40.76,40.78,40.72,40.78,9518.0,35.6875,35.705,35.6524,35.705,9518.0
2016-06-20 15:35:00,40.78,40.9,40.76,40.9,34989.0,35.705,35.81,35.6875,35.81,34989.0
2016-06-20 15:40:00,40.9,40.9,40.72,40.82,28529.0,35.81,35.81,35.6524,35.74,28529.0
2016-06-20 15:45:00,40.84,40.86,40.77,40.8,18709.0,35.7575,35.775,35.6962,35.7225,18709.0
2016-06-20 15:50:00,40.78,40.81,40.75,40.78,31980.0,35.705,35.7312,35.6787,35.705,31980.0
2016-06-20 15:55:00,40.79,40.86,40.56,40.69,238724.0,35.7137,35.775,35.5124,35.6262,238724.0
2016-06-21 09:30:00,39.67,39.94,39.63,39.93,138704.0,34.7331,34.9695,34.6981,34.9608,138704.0
2016-06-21 09:35:00,39.95,40.07,39.86,40.03,88487.0,34.9783,35.0833,34.8995,35.0483,88487.0
2016-06-21 09:40:00,40.0,40.15,39.86,39.9,45647.0,35.022,35.1534,34.8995,34.9345,45647.0
2016-06-21 09:45:00,39.88,39.98,39.86,39.96,21173.0,34.917,35.0045,34.8995,34.987,21173.0
2016-06-21 09:50:00,39.91,40.1,39.91,40.08,41701.0,34.9432,35.1096,34.9432,35.0921,41701.0
2016-06-21 09:55:00,40.07,40.07,39.81,39.85,41762.0,35.0833,35.0833,34.8557,34.8907,41762.0
2016-06-21 10:00:00,39.86,40.01,39.82,39.82,34734.0,34.8995,35.0308,34.8644,34.8644,34734.0
2016-06-21 10:05:00,39.84,39.88,39.69,39.78,46832.0,34.882,34.917,34.7506,34.8294,46832.0
2016-06-21 10:10:00,39.77,39.79,39.67,39.7,15728.0,34.8207,34.8382,34.7331,34.7594,15728.0
2016-06-21 10:15:00,39.68,39.68,39.45,39.48,44523.0,34.7419,34.7419,34.5405,34.5668,44523.0
2016-06-21 10:20:00,39.47,39.61,39.39,39.52,66816.0,34.558,34.6806,34.488,34.6018,66816.0
2016-06-21 10:25:00,39.53,39.54,39.43,39.48,30199.0,34.6105,34.6193,34.523,34.5668,30199.0
2016-06-21 10:30:00,39.45,39.7,39.41,39.7,36137.0,34.5405,34.7594,34.5055,34.7594,36137.0
2016-06-21 10:35:00,39.7,39.7,39.56,39.63,31138.0,34.7594,34.7594,34.6368,34.6981,31138.0
2016-06-21 10:40:00,39.64,39.69,39.56,39.58,30559.0,34.7068,34.7506,34.6368,34.6543,30559.0
2016-06-21 10:45:00,39.57,39.61,39.48,39.52,18045.0,34.6456,34.6806,34.5668,34.6018,18045.0
2016-06-21 10:50:00,39.52,39.55,39.5,39.51,23590.0,34.6018,34.628,34.5843,34.593,23590.0
2016-06-21 10:55:00,39.51,39.65,39.45,39.62,16552.0,34.593,34.7156,34.5405,34.6893,16552.0
2016-06-21 11:00:00,39.58,39.73,39.58,39.6,17684.0,34.6543,34.7856,34.6543,34.6718,17684.0
2016-06-21 11:05:00,39.6,39.81,39.59,39.62,21308.0,34.6718,34.8557,34.6631,34.6893,21308.0
2016-06-21 11:10:00,39.63,39.75,39.62,39.66,17838.0,34.6981,34.8032,34.6893,34.7244,17838.0
2016-06-21 11:15:00,39.66,39.73,39.6,39.73,15637.0,34.7244,34.7856,34.6718,34.7856,15637.0
2016-06-21 11:20:00,39.74,39.77,39.62,39.65,16886.0,34.7944,34.8207,34.6893,34.7156,16886.0
2016-06-21 11:25:00,39.63,39.82,39.63,39.74,19023.0,34.6981,34.8644,34.6981,34.7944,19023.0
2016-06-21 11:30:00,39.72,39.9,39.72,39.88,33017.0,34.7769,34.9345,34.7769,34.917,33017.0
2016-06-21 11:35:00,39.88,39.95,39.86,39.87,16239.0,34.917,34.9783,34.8995,34.9082,16239.0
2016-06-21 11:40:00,39.86,39.87,39.69,39.77,25622.0,34.8995,34.9082,34.7506,34.8207,25622.0
2016-06-21 11:45:00,39.77,39.77,39.67,39.67,15572.0,34.8207,34.8207,34.7331,34.7331,15572.0
2016-06-21 11:50:00,39.67,39.73,39.63,39.66,11904.0,34.7331,34.7856,34.6981,34.7244,11904.0
2016-06-21 11:55:00,39.67,39.75,39.67,39.69,12249.0,34.7331,34.8032,34.7331,34.7506,12249.0
2016-06-21 12:00:00,39.69,39.8,39.67,39.79,10574.0,34.7506,34.8469,34.7331,34.8382,10574.0
2016-06-21 12:05:00,39.8,39.86,39.79,39.83,14626.0,34.8469,34.8995,34.8382,34.8732,14626.0
2016-06-21 12:10:00,39.81,39.82,39.71,39.74,9080.0,34.8557,34.8644,34.7681,34.7944,9080.0
2016-06-21 12:15:00,39.74,39.79,39.66,39.67,11061.0,34.7944,34.8382,34.7244,34.7331,11061.0
2016-06-21 12:20:00,39.67,39.74,39.67,39.71,5000.0,34.7331,34.7944,34.7331,34.7681,5000.0
2016-06-21 12:25:00,39.69,39.74,39.64,39.66,12457.0,34.7506,34.7944,34.7068,34.7244,12457.0
2016-06-21 12:30:00,39.67,39.7,39.6,39.6,27653.0,34.7331,34.7594,34.6718,34.6718,27653.0
2016-06-21 12:35:00,39.58,39.64,39.53,39.61,15345.0,34.6543,34.7068,34.6105,34.6806,15345.0
2016-06-21 12:40:00,39.59,39.66,39.59,39.59,11877.0,34.6631,34.7244,34.6631,34.6631,11877.0
2016-06-21 12:45:00,39.6,39.65,39.55,39.65,8576.0,34.6718,34.7156,34.628,34.7156,8576.0
2016-06-21 12:50:00,39.65,39.68,39.62,39.66,12846.0,34.7156,34.7419,34.6893,34.7244,12846.0
2016-06-21 12:55:00,39.64,39.65,39.56,39.61,10800.0,34.7068,34.7156,34.6368,34.6806,10800.0
2016-06-21 13:00:00,39.61,39.74,39.61,39.65,8455.0,34.6806,34.7944,34.6806,34.7156,8455.0
2016-06-21 13:05:00,39.67,39.73,39.67,39.72,5900.0,34.7331,34.7856,34.7331,34.7769,5900.0
2016-06-21 13:10:00,39.69,39.72,39.66,39.69,8762.0,34.7506,34.7769,34.7244,34.7506,8762.0
2016-06-21 13:15:00,39.67,39.68,39.61,39.62,5641.0,34.7331,34.7419,34.6806,34.6893,5641.0
2016-06-21 13:20:00,39.63,39.76,39.6,39.73,13151.0,34.6981,34.8119,34.6718,34.7856,13151.0
2016-06-21 13:25:00,39.74,39.79,39.68,39.73,15592.0,34.7944,34.8382,34.7419,34.7856,15592.0
2016-06-21 13:30:00,39.74,39.76,39.66,39.7,15357.0,34.7944,34.8119,34.7244,34.7594,15357.0
2016-06-21 13:35:00,39.7,39.74,39.65,39.73,30492.0,34.7594,34.7944,34.7156,34.7856,30492.0
2016-06-21 13:40:00,39.74,39.83,39.73,39.76,15091.0,34.7944,34.8732,34.7856,34.8119,15091.0
2016-06-21 13:45:00,39.75,39.8,39.71,39.72,26344.0,34.8032,34.8469,34.7681,34.7769,26344.0
2016-06-21 13:50:00,39.7,39.71,39.63,39.64,16806.0,34.7594,34.7681,34.6981,34.7068,16806.0
2016-06-21 13:55:00,39.65,39.68,39.62,39.65,20567.0,34.7156,34.7419,34.6893,34.7156,20567.0
2016-06-21 14:00:00,39.64,39.71,39.53,39.68,49267.0,34.7068,34.7681,34.6105,34.7419,49267.0
2016-06-21 14:05:00,39.69,39.78,39.67,39.73,27895.0,34.7506,34.8294,34.7331,34.7856,27895.0
2016-06-21 14:10:00,39.74,39.74,39.67,39.69,18984.0,34.7944,34.7944,34.7331,34.7506,18984.0
2016-06-21 14:15:00,39.69,39.72,39.64,39.67,11499.0,34.7506,34.7769,34.7068,34.7331,11499.0
2016-06-21 14:20:00,39.68,39.75,39.67,39.74,16993.0,34.7419,34.8032,34.7331,34.7944,16993.0
2016-06-21 14:25:00,39.73,39.74,39.68,39.71,6250.0,34.7856,34.7944,34.7419,34.7681,6250.0
2016-06-21 14:30:00,39.7,39.73,39.67,39.69,8200.0,34.7594,34.7856,34.7331,34.7506,8200.0
2016-06-21 14:35:00,39.69,39.7,39.62,39.65,12358.0,34.7506,34.7594,34.6893,34.7156,12358.0
2016-06-21 14:40:00,39.64,39.69,39.63,39.69,7843.0,34.7068,34.7506,34.6981,34.7506,7843.0
2016-06-21 14:45:00,39.68,39.77,39.67,39.74,8644.0,34.7419,34.8207,34.7331,34.7944,8644.0
2016-06-21 14:50:00,39.74,39.75,39.68,39.75,5727.0,34.7944,34.8032,34.7419,34.8032,5727.0
2016-06-21 14:55:00,39.75,39.86,39.75,39.77,11137.0,34.8032,34.8995,34.8032,34.8207,11137.0
2016-06-21 15:00:00,39.77,39.81,39.75,39.8,17544.0,34.8207,34.8557,34.8032,34.8469,17544.0
2016-06-21 15:05:00,39.79,39.82,39.68,39.75,12641.0,34.8382,34.8644,34.7419,34.8032,12641.0
2016-06-21 15:10:00,39.73,39.78,39.7,39.7,14785.0,34.7856,34.8294,34.7594,34.7594,14785.0
2016-06-21 15:15:00,39.69,39.7,39.52,39.53,34411.0,34.7506,34.7594,34.6018,34.6105,34411.0
2016-06-21 15:20:00,39.53,39.55,39.45,39.47,30709.0,34.6105,34.628,34.5405,34.558,30709.0
2016-06-21 15:25:00,39.47,39.57,39.44,39.5,37292.0,34.558,34.6456,34.5317,34.5843,37292.0
2016-06-21 15:30:00,39.51,39.6,39.49,39.53,22423.0,34.593,34.6718,34.5755,34.6105,22423.0
2016-06-21 15:35:00,39.52,39.6,39.52,39.58,11498.0,34.6018,34.6718,34.6018,34.6543,11498.0
2016-06-21 15:40:00,39.55,39.57,39.51,39.51,21588.0,34.628,34.6456,34.593,34.593,21588.0
2016-06-21 15:45:00,39.51,39.56,39.49,39.52,27782.0,34.593,34.6368,34.5755,34.6018,27782.0
2016-06-21 15:50:00,39.53,39.55,39.51,39.54,52408.0,34.6105,34.628,34.593,34.6193,52408.0
2016-06-21 15:55:00,39.53,39.53,39.34,39.42,284042.0,34.6105,34.6105,34.4442,34.5142,284042.0
2016-06-22 09:30:00,39.52,39.72,39.41,39.67,65441.0,34.6018,34.7769,34.5055,34.7331,65441.0
2016-06-22 09:35:00,39.65,39.65,39.28,39.61,73872.0,34.7156,34.7156,34.3916,34.6806,73872.0
2016-06-22 09:40:00,39.57,39.64,39.49,39.6,24306.0,34.6456,34.7068,34.5755,34.6718,24306.0
2016-06-22 09:45:00,39.59,39.65,39.5,39.53,15498.0,34.6631,34.7156,34.5843,34.6105,15498.0
2016-06-22 09:50:00,39.52,39.57,39.47,39.57,30128.0,34.6018,34.6456,34.558,34.6456,30128.0
2016-06-22 09:55:00,39.57,39.61,39.5,39.51,18308.0,34.6456,34.6806,34.5843,34.593,18308.0
2016-06-22 10:00:00,39.52,39.54,39.43,39.49,23148.0,34.6018,34.6193,34.523,34.5755,23148.0
2016-06-22 10:05:00,39.47,39.51,39.37,39.44,31271.0,34.558,34.593,34.4704,34.5317,31271.0
2016-06-22 10:10:00,39.45,39.53,39.36,39.36,11430.0,34.5405,34.6105,34.4617,34.4617,11430.0
2016-06-22 10:15:00,39.36,39.4,39.2,39.37,20400.0,34.4617,34.4967,34.3216,34.4704,20400.0
2016-06-22 10:20:00,39.34,39.39,39.2,39.24,17332.0,34.4442,34.488,34.3216,34.3566,17332.0
2016-06-22 10:25:00,39.22,39.24,39.14,39.14,20013.0,34.3391,34.3566,34.2691,34.2691,20013.0
2016-06-22 10:30:00,39.13,39.22,39.06,39.15,28984.0,34.2603,34.3391,34.199,34.2778,28984.0
2016-06-22 10:35:00,39.16,39.16,38.97,39.02,19076.0,34.2866,34.2866,34.1202,34.164,19076.0
2016-06-22 10:40:00,39.02,39.04,38.97,38.99,15958.0,34.164,34.1815,34.1202,34.1377,15958.0
2016-06-22 10:45:00,38.99,39.01,38.82,38.89,21185.0,34.1377,34.1553,33.9889,34.0502,21185.0
2016-06-22 10:50:00,38.89,39.14,38.88,39.14,23087.0,34.0502,34.2691,34.0414,34.2691,23087.0
2016-06-22 10:55:00,39.18,39.23,39.08,39.09,20554.0,34.3041,34.3479,34.2165,34.2253,20554.0
2016-06-22 11:00:00,39.08,39.14,39.0,39.08,9264.0,34.2165,34.2691,34.1465,34.2165,9264.0
2016-06-22 11:05:00,39.06,39.13,39.01,39.05,8936.0,34.199,34.2603,34.1553,34.1903,8936.0
2016-06-22 11:10:00,39.07,39.08,38.99,38.99,8323.0,34.2078,34.2165,34.1377,34.1377,8323.0
2016-06-22 11:15:00,38.98,39.11,38.97,39.08,8852.0,34.129,34.2428,34.1202,34.2165,8852.0
2016-06-22 11:20:00,39.03,39.15,38.99,39.14,10640.0,34.1728,34.2778,34.1377,34.2691,10640.0
2016-06-22 11:25:00,39.07,39.16,39.07,39.13,14831.0,34.2078,34.2866,34.2078,34.2603,14831.0
2016-06-22 11:30:00,39.14,39.39,39.11,39.39,21021.0,34.2691,34.488,34.2428,34.488,21021.0
2016-06-22 11:35:00,39.4,39.41,39.3,39.3,10551.0,34.4967,34.5055,34.4092,34.4092,10551.0
2016-06-22 11:40:00,39.29,39.53,39.29,39.41,21452.0,34.4004,34.6105,34.4004,34.5055,21452.0
2016-06-22 11:45:00,39.42,39.42,39.26,39.27,11636.0,34.5142,34.5142,34.3741,34.3829,11636.0
2016-06-22 11:50:00,39.27,39.33,39.21,39.33,8028.0,34.3829,34.4354,34.3304,34.4354,8028.0
2016-06-22 11:55:00,39.36,39.37,39.24,39.32,2263.0,34.4617,34.4704,34.3566,34.4267,2263.0
2016-06-22 12:00:00,39.36,39.41,39.32,39.39,5900.0,34.4617,34.5055,34.4267,34.488,5900.0
2016-06-22 12:05:00,39.42,39.49,39.39,39.44,17933.0,34.5142,34.5755,34.488,34.5317,17933.0
2016-06-22 12:10:00,39.45,39.46,39.32,39.33,9457.0,34.5405,34.5492,34.4267,34.4354,9457.0
2016-06-22 12:15:00,39.38,39.41,39.33,39.36,6300.0,34.4792,34.5055,34.4354,34.4617,6300.0
2016-06-22 12:20:00,39.37,39.37,39.32,39.36,3600.0,34.4704,34.4704,34.4267,34.4617,3600.0
2016-06-22 12:25:00,39.37,39.45,39.37,39.45,2964.0,34.4704,34.5405,34.4704,34.5405,2964.0
2016-06-22 12:30:00,39.46,39.5,39.45,39.5,5800.0,34.5492,34.5843,34.5405,34.5843,5800.0
2016-06-22 12:35:00,39.41,39.44,39.37,39.37,2600.0,34.5055,34.5317,34.4704,34.4704,2600.0
2016-06-22 12:40:00,39.35,39.44,39.35,39.4,28417.0,34.4529,34.5317,34.4529,34.4967,28417.0
2016-06-22 12:45:00,39.42,39.48,39.41,39.46,4948.0,34.5142,34.5668,34.5055,34.5492,4948.0
2016-06-22 12:50:00,39.44,39.54,39.44,39.53,15845.0,34.5317,34.6193,34.5317,34.6105,15845.0
2016-06-22 12:55:00,39.51,39.53,39.5,39.52,2585.0,34.593,34.6105,34.5843,34.6018,2585.0
2016-06-22 13:00:00,39.48,39.58,39.48,39.5,22217.0,34.5668,34.6543,34.5668,34.5843,22217.0
2016-06-22 13:05:00,39.48,39.59,39.48,39.58,13239.0,34.5668,34.6631,34.5668,34.6543,13239.0
2016-06-22 13:10:00,39.57,39.58,39.43,39.53,8972.0,34.6456,34.6543,34.523,34.6105,8972.0
2016-06-22 13:15:00,39.53,39.55,39.51,39.54,2535.0,34.6105,34.628,34.593,34.6193,2535.0
2016-06-22 13:20:00,39.55,39.59,39.52,39.58,4187.0,34.628,34.6631,34.6018,34.6543,4187.0
2016-06-22 13:25:00,39.58,39.58,39.45,39.46,6468.0,34.6543,34.6543,34.5405,34.5492,6468.0
2016-06-22 13:30:00,39.5,39.51,39.44,39.44,5291.0,34.5843,34.593,34.5317,34.5317,5291.0
2016-06-22 13:35:00,39.46,39.48,39.33,39.34,10088.0,34.5492,34.5668,34.4354,34.4442,10088.0
2016-06-22 13:40:00,39.35,39.47,39.32,39.41,9694.0,34.4529,34.558,34.4267,34.5055,9694.0
2016-06-22 13:45:00,39.39,39.42,39.38,39.41,2885.0,34.488,34.5142,34.4792,34.5055,2885.0
2016-06-22 13:50:00,39.41,39.42,39.31,39.33,17341.0,34.5055,34.5142,34.4179,34.4354,17341.0
2016-06-22 13:55:00,39.35,39.36,39.32,39.32,17706.0,34.4529,34.4617,34.4267,34.4267,17706.0
2016-06-22 14:00:00,39.31,39.39,39.28,39.38,8137.0,34.4179,34.488,34.3916,34.4792,8137.0
2016-06-22 14:05:00,39.42,39.49,39.38,39.46,12425.0,34.5142,34.5755,34.4792,34.5492,12425.0
2016-06-22 14:10:00,39.45,39.45,39.37,39.38,4678.0,34.5405,34.5405,34.4704,34.4792,4678.0
2016-06-22 14:15:00,39.38,39.41,39.35,39.38,17980.0,34.4792,34.5055,34.4529,34.4792,17980.0
2016-06-22 14:20:00,39.38,39.44,39.38,39.44,3930.0,34.4792,34.5317,34.4792,34.5317,3930.0
2016-06-22 14:25:00,39.44,39.51,39.43,39.49,16882.0,34.5317,34.593,34.523,34.5755,16882.0
2016-06-22 14:30:00,39.49,39.57,39.47,39.54,32895.0,34.5755,34.6456,34.558,34.6193,32895.0
2016-06-22 14:35:00,39.56,39.56,39.5,39.5,4700.0,34.6368,34.6368,34.5843,34.5843,4700.0
2016-06-22 14:40:00,39.51,39.52,39.48,39.5,2997.0,34.593,34.6018,34.5668,34.5843,2997.0
2016-06-22 14:45:00,39.49,39.52,39.44,39.48,5284.0,34.5755,34.6018,34.5317,34.5668,5284.0
2016-06-22 14:50:00,39.48,39.48,39.43,39.45,7760.0,34.5668,34.5668,34.523,34.5405,7760.0
2016-06-22 14:55:00,39.44,39.49,39.41,39.48,28606.0,34.5317,34.5755,34.5055,34.5668,28606.0
2016-06-22 15:00:00,39.47,39.47,39.38,39.43,32899.0,34.558,34.558,34.4792,34.523,32899.0
2016-06-22 15:05:00,39.39,39.45,39.37,39.45,3718.0,34.488,34.5405,34.4704,34.5405,3718.0
2016-06-22 15:10:00,39.47,39.48,39.43,39.43,3660.0,34.558,34.5668,34.523,34.523,3660.0
2016-06-22 15:15:00,39.41,39.44,39.4,39.41,4336.0,34.5055,34.5317,34.4967,34.5055,4336.0
2016-06-22 15:20:00,39.43,39.53,39.43,39.51,19028.0,34.523,34.6105,34.523,34.593,19028.0
2016-06-22 15:25:00,39.54,39.55,39.5,39.53,10592.0,34.6193,34.628,34.5843,34.6105,10592.0
2016-06-22 15:30:00,39.54,39.55,39.52,39.53,3578.0,34.6193,34.628,34.6018,34.6105,3578.0
2016-06-22 15:35:00,39.54,39.63,39.54,39.63,8884.0,34.6193,34.6981,34.6193,34.6981,8884.0
2016-06-22 15:40:00,39.62,39.63,39.58,39.63,23118.0,34.6893,34.6981,34.6543,34.6981,23118.0
2016-06-22 15:45:00,39.64,39.81,39.58,39.81,46314.0,34.7068,34.8557,34.6543,34.8557,46314.0
2016-06-22 15:50:00,39.8,39.85,39.76,39.81,16824.0,34.8469,34.8907,34.8119,34.8557,16824.0
2016-06-22 15:55:00,39.8,39.81,39.69,39.75,82130.0,34.8469,34.8557,34.7506,34.8032,82130.0
2016-06-23 09:30:00,39.62,39.78,39.52,39.73,79801.0,34.6893,34.8294,34.6018,34.7856,79801.0
2016-06-23 09:35:00,39.73,39.76,39.46,39.75,45680.0,34.7856,34.8119,34.5492,34.8032,45680.0
2016-06-23 09:40:00,39.69,39.74,39.54,39.57,27740.0,34.7506,34.7944,34.6193,34.6456,27740.0
2016-06-23 09:45:00,39.55,39.66,39.49,39.65,21362.0,34.628,34.7244,34.5755,34.7156,21362.0
2016-06-23 09:50:00,39.68,39.96,39.68,39.86,27758.0,34.7419,34.987,34.7419,34.8995,27758.0
2016-06-23 09:55:00,39.86,39.89,39.81,39.83,28124.0,34.8995,34.9257,34.8557,34.8732,28124.0
2016-06-23 10:00:00,39.84,40.07,39.79,40.04,29632.0,34.882,35.0833,34.8382,35.0571,29632.0
2016-06-23 10:05:00,40.09,40.13,40.03,40.06,26558.0,35.1008,35.1359,35.0483,35.0746,26558.0
2016-06-23 10:10:00,39.99,39.99,39.81,39.9,15189.0,35.0133,35.0133,34.8557,34.9345,15189.0
2016-06-23 10:15:00,39.95,40.14,39.87,40.09,33844.0,34.9783,35.1446,34.9082,35.1008,33844.0
2016-06-23 10:20:00,40.1,40.1,39.94,39.99,6300.0,35.1096,35.1096,34.9695,35.0133,6300.0
2016-06-23 10:25:00,40.01,40.06,39.97,40.04,8243.0,35.0308,35.0746,34.9958,35.0571,8243.0
2016-06-23 10:30:00,40.07,40.14,39.99,40.0,12199.0,35.0833,35.1446,35.0133,35.022,12199.0
2016-06-23 10:35:00,40.0,40.03,39.92,39.96,8006.0,35.022,35.0483,34.952,34.987,8006.0
2016-06-23 10:40:00,39.98,40.01,39.92,39.93,9280.0,35.0045,35.0308,34.952,34.9608,9280.0
2016-06-23 10:45:00,39.93,39.97,39.91,39.97,6125.0,34.9608,34.9958,34.9432,34.9958,6125.0
2016-06-23 10:50:00,39.97,39.97,39.84,39.84,16306.0,34.9958,34.9958,34.882,34.882,16306.0
2016-06-23 10:55:00,39.82,39.84,39.76,39.78,4641.0,34.8644,34.882,34.8119,34.8294,4641.0
2016-06-23 11:00:00,39.81,39.86,39.75,39.82,12196.0,34.8557,34.8995,34.8032,34.8644,12196.0
2016-06-23 11:05:00,39.83,39.95,39.77,39.95,5337.0,34.8732,34.9783,34.8207,34.9783,5337.0
2016-06-23 11:10:00,39.93,40.09,39.93,40.09,13148.0,34.9608,35.1008,34.9608,35.1008,13148.0
2016-06-23 11:15:00,40.09,40.12,40.03,40.07,16003.0,35.1008,35.1271,35.0483,35.0833,16003.0
2016-06-23 11:20:00,40.06,40.13,40.03,40.12,11317.0,35.0746,35.1359,35.0483,35.1271,11317.0
2016-06-23 11:25:00,40.11,40.11,40.0,40.06,4036.0,35.1184,35.1184,35.022,35.0746,4036.0
2016-06-23 11:30:00,40.04,40.27,40.03,40.26,58690.0,35.0571,35.2584,35.0483,35.2497,58690.0
2016-06-23 11:35:00,40.28,40.36,40.22,40.24,25230.0,35.2672,35.3372,35.2147,35.2322,25230.0
2016-06-23 11:40:00,40.26,40.38,40.26,40.33,24181.0,35.2497,35.3548,35.2497,35.311,24181.0
2016-06-23 11:45:00,40.34,40.36,40.25,40.26,17472.0,35.3197,35.3372,35.2409,35.2497,17472.0
2016-06-23 11:50:00,40.25,40.27,40.18,40.19,11970.0,35.2409,35.2584,35.1796,35.1884,11970.0
2016-06-23 11:55:00,40.17,40.21,40.07,40.2,12832.0,35.1709,35.2059,35.0833,35.1972,12832.0
2016-06-23 12:00:00,40.19,40.2,40.12,40.12,7127.0,35.1884,35.1972,35.1271,35.1271,7127.0
2016-06-23 12:05:00,40.14,40.16,40.11,40.12,3100.0,35.1446,35.1621,35.1184,35.1271,3100.0
2016-06-23 12:10:00,40.12,40.14,40.03,40.04,7574.0,35.1271,35.1446,35.0483,35.0571,7574.0
2016-06-23 12:15:00,40.04,40.18,40.03,40.18,3015.0,35.0571,35.1796,35.0483,35.1796,3015.0
2016-06-23 12:20:00,40.17,40.17,39.98,39.99,6631.0,35.1709,35.1709,35.0045,35.0133,6631.0
2016-06-23 12:25:00,40.02,40.02,39.92,39.92,1439.0,35.0396,35.0396,34.952,34.952,1439.0
2016-06-23 12:30:00,39.9,40.0,39.9,40.0,4700.0,34.9345,35.022,34.9345,35.022,4700.0
2016-06-23 12:35:00,39.99,40.05,39.99,40.05,1200.0,35.0133,35.0658,35.0133,35.0658,1200.0
2016-06-23 12:40:00,40.05,40.05,39.95,39.99,3039.0,35.0658,35.0658,34.9783,35.0133,3039.0
2016-06-23 12:45:00,39.99,40.01,39.84,40.01,17155.0,35.0133,35.0308,34.882,35.0308,17155.0
2016-06-23 12:50:00,40.05,40.09,40.03,40.05,5077.0,35.0658,35.1008,35.0483,35.0658,5077.0
2016-06-23 12:55:00,40.08,40.16,40.06,40.06,8243.0,35.0921,35.1621,35.0746,35.0746,8243.0
2016-06-23 13:00:00,40.04,40.11,40.03,40.11,1009.0,35.0571,35.1184,35.0483,35.1184,1009.0
2016-06-23 13:05:00,40.06,40.06,39.97,40.03,3215.0,35.0746,35.0746,34.9958,35.0483,3215.0
2016-06-23 13:10:00,40.01,40.1,39.99,40.09,4444.0,35.0308,35.1096,35.0133,35.1008,4444.0
2016-06-23 13:15:00,40.08,40.08,40.04,40.07,1000.0,35.0921,35.0921,35.0571,35.0833,1000.0
2016-06-23 13:20:00,40.06,40.12,40.02,40.12,7761.0,35.0746,35.1271,35.0396,35.1271,7761.0
2016-06-23 13:25:00,40.1,40.1,39.99,39.99,5515.0,35.1096,35.1096,35.0133,35.0133,5515.0
2016-06-23 13:30:00,40.01,40.07,39.98,40.05,3400.0,35.0308,35.0833,35.0045,35.0658,3400.0
2016-06-23 13:35:00,40.06,40.13,40.06,40.09,4340.0,35.0746,35.1359,35.0746,35.1008,4340.0
2016-06-23 13:40:00,40.07,40.08,39.84,39.85,12945.0,35.0833,35.0921,34.882,34.8907,12945.0
2016-06-23 13:45:00,39.91,39.95,39.81,39.95,6462.0,34.9432,34.9783,34.8557,34.9783,6462.0
2016-06-23 13:50:00,39.94,40.05,39.94,40.04,6050.0,34.9695,35.0658,34.9695,35.0571,6050.0
2016-06-23 13:55:00,40.03,40.03,39.99,40.0,7323.0,35.0483,35.0483,35.0133,35.022,7323.0
2016-06-23 14:00:00,39.99,40.02,39.95,39.97,3178.0,35.0133,35.0396,34.9783,34.9958,3178.0
2016-06-23 14:05:00,39.98,40.04,39.97,40.04,6255.0,35.0045,35.0571,34.9958,35.0571,6255.0
2016-06-23 14:10:00,40.09,40.11,40.04,40.06,3921.0,35.1008,35.1184,35.0571,35.0746,3921.0
2016-06-23 14:15:00,40.07,40.09,40.03,40.03,11872.0,35.0833,35.1008,35.0483,35.0483,11872.0
2016-06-23 14:20:00,40.03,40.11,40.03,40.09,6493.0,35.0483,35.1184,35.0483,35.1008,6493.0
2016-06-23 14:25:00,40.08,40.1,40.03,40.03,7495.0,35.0921,35.1096,35.0483,35.0483,7495.0
2016-06-23 14:30:00,40.02,40.1,40.0,40.1,6062.0,35.0396,35.1096,35.022,35.1096,6062.0
2016-06-23 14:35:00,40.1,40.11,40.06,40.1,6083.0,35.1096,35.1184,35.0746,35.1096,6083.0
2016-06-23 14:40:00,40.1,40.12,40.09,40.1,14314.0,35.1096,35.1271,35.1008,35.1096,14314.0
2016-06-23 14:45:00,40.11,40.12,39.97,40.01,15770.0,35.1184,35.1271,34.9958,35.0308,15770.0
2016-06-23 14:50:00,40.03,40.05,40.02,40.05,2000.0,35.0483,35.0658,35.0396,35.0658,2000.0
2016-06-23 14:55:00,40.05,40.06,39.99,39.99,5503.0,35.0658,35.0746,35.0133,35.0133,5503.0
2016-06-23 15:00:00,39.98,40.01,39.94,39.95,7333.0,35.0045,35.0308,34.9695,34.9783,7333.0
2016-06-23 15:05:00,39.95,40.02,39.89,39.89,25014.0,34.9783,35.0396,34.9257,34.9257,25014.0
2016-06-23 15:10:00,39.89,39.89,39.75,39.79,20403.0,34.9257,34.9257,34.8032,34.8382,20403.0
2016-06-23 15:15:00,39.8,39.93,39.8,39.91,3818.0,34.8469,34.9608,34.8469,34.9432,3818.0
2016-06-23 15:20:00,39.92,39.94,39.85,39.85,8430.0,34.952,34.9695,34.8907,34.8907,8430.0
2016-06-23 15:25:00,39.81,39.85,39.78,39.82,7347.0,34.8557,34.8907,34.8294,34.8644,7347.0
2016-06-23 15:30:00,39.83,39.92,39.81,39.9,12506.0,34.8732,34.952,34.8557,34.9345,12506.0
2016-06-23 15:35:00,39.89,39.97,39.88,39.9,6556.0,34.9257,34.9958,34.917,34.9345,6556.0
2016-06-23 15:40:00,39.9,39.9,39.81,39.82,7876.0,34.9345,34.9345,34.8557,34.8644,7876.0
2016-06-23 15:45:00,39.86,39.86,39.8,39.8,10531.0,34.8995,34.8995,34.8469,34.8469,10531.0
2016-06-23 15:50:00,39.8,39.8,39.74,39.75,26894.0,34.8469,34.8469,34.7944,34.8032,26894.0
2016-06-23 15:55:00,39.74,39.85,39.67,39.81,268206.0,34.7944,34.8907,34.7331,34.8557,268206.0
2016-06-24 09:30:00,43.58,43.76,42.27,42.3,600037.0,38.1565,38.3141,37.0095,37.0358,600037.0
2016-06-24 09:35:00,42.32,42.5,41.98,41.98,120310.0,37.0533,37.2109,36.7556,36.7556,120310.0
2016-06-24 09:40:00,41.91,42.09,41.67,42.07,139048.0,36.6943,36.8519,36.4842,36.8344,139048.0
2016-06-24 09:45:00,42.07,42.4,41.89,41.99,90861.0,36.8344,37.1234,36.6768,36.7644,90861.0
2016-06-24 09:50:00,41.98,42.15,41.87,41.97,54069.0,36.7556,36.9045,36.6593,36.7469,54069.0
2016-06-24 09:55:00,41.97,42.02,41.78,41.95,54646.0,36.7469,36.7907,36.5805,36.7294,54646.0
2016-06-24 10:00:00,41.99,42.08,41.75,41.76,65537.0,36.7644,36.8432,36.5543,36.563,65537.0
2016-06-24 10:05:00,41.76,41.9,41.32,41.46,80556.0,36.563,36.6856,36.1778,36.3004,80556.0
2016-06-24 10:10:00,41.49,41.66,41.36,41.48,29821.0,36.3266,36.4755,36.2128,36.3179,29821.0
2016-06-24 10:15:00,41.47,41.68,41.47,41.62,36789.0,36.3091,36.493,36.3091,36.4404,36789.0
2016-06-24 10:20:00,41.58,41.82,41.56,41.63,44231.0,36.4054,36.6155,36.3879,36.4492,44231.0
2016-06-24 10:25:00,41.61,41.77,41.58,41.6,25419.0,36.4317,36.5718,36.4054,36.4229,25419.0
2016-06-24 10:30:00,41.6,41.68,41.45,41.59,25043.0,36.4229,36.493,36.2916,36.4142,25043.0
2016-06-24 10:35:00,41.58,41.61,41.27,41.33,28773.0,36.4054,36.4317,36.134,36.1865,28773.0
2016-06-24 10:40:00,41.35,41.48,41.35,41.38,19037.0,36.204,36.3179,36.204,36.2303,19037.0
2016-06-24 10:45:00,41.41,41.59,41.38,41.58,20869.0,36.2566,36.4142,36.2303,36.4054,20869.0
2016-06-24 10:50:00,41.56,41.63,41.41,41.63,41345.0,36.3879,36.4492,36.2566,36.4492,41345.0
2016-06-24 10:55:00,41.64,41.67,41.57,41.65,21348.0,36.458,36.4842,36.3967,36.4667,21348.0
2016-06-24 11:00:00,41.67,41.69,41.53,41.59,21252.0,36.4842,36.5017,36.3616,36.4142,21252.0
2016-06-24 11:05:00,41.59,41.65,41.42,41.47,48621.0,36.4142,36.4667,36.2653,36.3091,48621.0
2016-06-24 11:10:00,41.45,41.47,41.35,41.38,22043.0,36.2916,36.3091,36.204,36.2303,22043.0
2016-06-24 11:15:00,41.38,41.4,41.27,41.31,21244.0,36.2303,36.2478,36.134,36.169,21244.0
2016-06-24 11:20:00,41.3,41.43,41.28,41.42,29511.0,36.1603,36.2741,36.1428,36.2653,29511.0
2016-06-24 11:25:00,41.42,41.56,41.39,41.52,38294.0,36.2653,36.3879,36.2391,36.3529,38294.0
2016-06-24 11:30:00,41.54,41.66,41.5,41.65,35277.0,36.3704,36.4755,36.3354,36.4667,35277.0
2016-06-24 11:35:00,41.64,41.68,41.59,41.63,31358.0,36.458,36.493,36.4142,36.4492,31358.0
2016-06-24 11:40:00,41.63,41.77,41.61,41.73,33611.0,36.4492,36.5718,36.4317,36.5367,33611.0
2016-06-24 11:45:00,41.73,41.81,41.7,41.8,26278.0,36.5367,36.6068,36.5105,36.598,26278.0
2016-06-24 11:50:00,41.77,41.87,41.69,41.69,19603.0,36.5718,36.6593,36.5017,36.5017,19603.0
2016-06-24 11:55:00,41.69,41.79,41.69,41.76,19509.0,36.5017,36.5893,36.5017,36.563,19509.0
2016-06-24 12:00:00,41.79,41.81,41.67,41.72,15188.0,36.5893,36.6068,36.4842,36.528,15188.0
2016-06-24 12:05:00,41.73,41.83,41.69,41.83,32946.0,36.5367,36.6243,36.5017,36.6243,32946.0
2016-06-24 12:10:00,41.83,41.9,41.81,41.86,17653.0,36.6243,36.6856,36.6068,36.6506,17653.0
2016-06-24 12:15:00,41.88,41.91,41.81,41.83,20285.0,36.6681,36.6943,36.6068,36.6243,20285.0
2016-06-24 12:20:00,41.82,41.84,41.76,41.77,23031.0,36.6155,36.6331,36.563,36.5718,23031.0
2016-06-24 12:25:00,41.76,41.85,41.72,41.72,14323.0,36.563,36.6418,36.528,36.528,14323.0
2016-06-24 12:30:00,41.75,41.81,41.7,41.81,11008.0,36.5543,36.6068,36.5105,36.6068,11008.0
2016-06-24 12:35:00,41.82,41.82,41.72,41.8,16304.0,36.6155,36.6155,36.528,36.598,16304.0
2016-06-24 12:40:00,41.79,41.99,41.77,41.99,32545.0,36.5893,36.7644,36.5718,36.7644,32545.0
2016-06-24 12:45:00,42.0,42.06,41.92,41.93,20286.0,36.7731,36.8257,36.7031,36.7119,20286.0
2016-06-24 12:50:00,41.99,42.03,41.91,41.91,27806.0,36.7644,36.7994,36.6943,36.6943,27806.0
2016-06-24 12:55:00,41.92,42.03,41.9,41.94,13626.0,36.7031,36.7994,36.6856,36.7206,13626.0
2016-06-24 13:00:00,41.94,42.05,41.92,42.05,25298.0,36.7206,36.8169,36.7031,36.8169,25298.0
2016-06-24 13:05:00,42.05,42.12,42.05,42.08,27539.0,36.8169,36.8782,36.8169,36.8432,27539.0
2016-06-24 13:10:00,42.08,42.11,42.03,42.06,20511.0,36.8432,36.8695,36.7994,36.8257,20511.0
2016-06-24 13:15:00,42.05,42.14,42.02,42.03,18616.0,36.8169,36.8957,36.7907,36.7994,18616.0
2016-06-24 13:20:00,42.05,42.17,42.03,42.15,23180.0,36.8169,36.922,36.7994,36.9045,23180.0
2016-06-24 13:25:00,42.12,42.28,42.09,42.26,26279.0,36.8782,37.0183,36.8519,37.0008,26279.0
2016-06-24 13:30:00,42.25,42.27,42.2,42.23,12001.0,36.992,37.0095,36.9483,36.9745,12001.0
2016-06-24 13:35:00,42.23,42.3,42.15,42.25,26479.0,36.9745,37.0358,36.9045,36.992,26479.0
2016-06-24 13:40:00,42.26,42.29,42.22,42.24,13790.0,37.0008,37.0271,36.9658,36.9833,13790.0
2016-06-24 13:45:00,42.27,42.29,42.2,42.23,17889.0,37.0095,37.0271,36.9483,36.9745,17889.0
2016-06-24 13:50:00,42.23,42.31,42.23,42.26,12714.0,36.9745,37.0446,36.9745,37.0008,12714.0
2016-06-24 13:55:00,42.27,42.33,42.25,42.32,18783.0,37.0095,37.0621,36.992,37.0533,18783.0
2016-06-24 14:00:00,42.32,42.37,42.3,42.36,14386.0,37.0533,37.0971,37.0358,37.0883,14386.0
2016-06-24 14:05:00,42.35,42.35,42.15,42.25,14445.0,37.0796,37.0796,36.9045,36.992,14445.0
2016-06-24 14:10:00,42.24,42.24,42.13,42.15,10869.0,36.9833,36.9833,36.887,36.9045,10869.0
2016-06-24 14:15:00,42.15,42.2,42.09,42.16,15797.0,36.9045,36.9483,36.8519,36.9132,15797.0
2016-06-24 14:20:00,42.15,42.23,42.14,42.15,13469.0,36.9045,36.9745,36.8957,36.9045,13469.0
2016-06-24 14:25:00,42.16,42.16,42.04,42.05,22974.0,36.9132,36.9132,36.8082,36.8169,22974.0
2016-06-24 14:30:00,42.04,42.18,42.02,42.13,29981.0,36.8082,36.9307,36.7907,36.887,29981.0
2016-06-24 14:35:00,42.12,42.16,42.11,42.14,8900.0,36.8782,36.9132,36.8695,36.8957,8900.0
2016-06-24 14:40:00,42.12,42.14,42.06,42.12,9000.0,36.8782,36.8957,36.8257,36.8782,9000.0
2016-06-24 14:45:00,42.12,42.19,42.08,42.13,14880.0,36.8782,36.9395,36.8432,36.887,14880.0
2016-06-24 14:50:00,42.13,42.23,42.13,42.2,28997.0,36.887,36.9745,36.887,36.9483,28997.0
2016-06-24 14:55:00,42.21,42.24,42.15,42.21,28146.0,36.957,36.9833,36.9045,36.957,28146.0
2016-06-24 15:00:00,42.23,42.27,42.2,42.23,31151.0,36.9745,37.0095,36.9483,36.9745,31151.0
2016-06-24 15:05:00,42.23,42.27,42.23,42.23,17372.0,36.9745,37.0095,36.9745,36.9745,17372.0
2016-06-24 15:10:00,42.23,42.27,42.18,42.26,21023.0,36.9745,37.0095,36.9307,37.0008,21023.0
2016-06-24 15:15:00,42.25,42.26,42.22,42.24,29475.0,36.992,37.0008,36.9658,36.9833,29475.0
2016-06-24 15:20:00,42.25,42.26,42.1,42.14,22842.0,36.992,37.0008,36.8607,36.8957,22842.0
2016-06-24 15:25:00,42.15,42.15,41.95,42.08,42502.0,36.9045,36.9045,36.7294,36.8432,42502.0
2016-06-24 15:30:00,42.08,42.23,42.05,42.18,49977.0,36.8432,36.9745,36.8169,36.9307,49977.0
2016-06-24 15:35:00,42.19,42.22,42.04,42.04,38984.0,36.9395,36.9658,36.8082,36.8082,38984.0
2016-06-24 15:40:00,42.03,42.03,41.9,41.94,52467.0,36.7994,36.7994,36.6856,36.7206,52467.0
2016-06-24 15:45:00,41.94,42.05,41.93,41.94,52641.0,36.7206,36.8169,36.7119,36.7206,52641.0
2016-06-24 15:50:00,41.94,41.97,41.79,41.85,59144.0,36.7206,36.7469,36.5893,36.6418,59144.0
2016-06-24 15:55:00,41.85,41.88,41.67,41.69,216431.0,36.6418,36.6681,36.4842,36.5017,216431.0
2016-06-27 09:30:00,42.18,42.27,41.93,42.21,246017.0,36.9307,37.0095,36.7119,36.957,246017.0
2016-06-27 09:35:00,42.22,42.48,42.17,42.28,85862.0,36.9658,37.1934,36.922,37.0183,85862.0
2016-06-27 09:40:00,42.3,42.45,42.23,42.23,43204.0,37.0358,37.1671,36.9745,36.9745,43204.0
2016-06-27 09:45:00,42.23,42.26,42.02,42.06,43822.0,36.9745,37.0008,36.7907,36.8257,43822.0
2016-06-27 09:50:00,42.03,42.05,41.8,41.85,70741.0,36.7994,36.8169,36.598,36.6418,70741.0
2016-06-27 09:55:00,41.86,41.92,41.66,41.92,51427.0,36.6506,36.7031,36.4755,36.7031,51427.0
2016-06-27 10:00:00,41.94,41.95,41.7,41.92,27208.0,36.7206,36.7294,36.5105,36.7031,27208.0
2016-06-27 10:05:00,41.96,42.1,41.87,41.95,37761.0,36.7381,36.8607,36.6593,36.7294,37761.0
2016-06-27 10:10:00,41.98,42.02,41.89,41.99,27153.0,36.7556,36.7907,36.6768,36.7644,27153.0
2016-06-27 10:15:00,41.96,42.07,41.78,41.79,37346.0,36.7381,36.8344,36.5805,36.5893,37346.0
2016-06-27 10:20:00,41.79,41.81,41.5,41.73,59118.0,36.5893,36.6068,36.3354,36.5367,59118.0
2016-06-27 10:25:00,41.72,41.82,41.56,41.74,51673.0,36.528,36.6155,36.3879,36.5455,51673.0
2016-06-27 10:30:00,41.75,41.76,41.56,41.62,76408.0,36.5543,36.563,36.3879,36.4404,76408.0
2016-06-27 10:35:00,41.61,41.7,41.6,41.66,48997.0,36.4317,36.5105,36.4229,36.4755,48997.0
2016-06-27 10:40:00,41.66,41.66,41.58,41.58,50958.0,36.4755,36.4755,36.4054,36.4054,50958.0
2016-06-27 10:45:00,41.58,41.65,41.41,41.42,51366.0,36.4054,36.4667,36.2566,36.2653,51366.0
2016-06-27 10:50:00,41.42,41.5,41.31,41.45,38837.0,36.2653,36.3354,36.169,36.2916,38837.0
2016-06-27 10:55:00,41.43,41.57,41.41,41.46,62297.0,36.2741,36.3967,36.2566,36.3004,62297.0
2016-06-27 11:00:00,41.48,41.55,41.19,41.33,81047.0,36.3179,36.3792,36.064,36.1865,81047.0
2016-06-27 11:05:00,41.33,41.5,41.3,41.4,75435.0,36.1865,36.3354,36.1603,36.2478,75435.0
2016-06-27 11:10:00,41.41,41.43,41.17,41.24,25085.0,36.2566,36.2741,36.0464,36.1077,25085.0
2016-06-27 11:15:00,41.24,41.26,41.11,41.13,25137.0,36.1077,36.1252,35.9939,36.0114,25137.0
2016-06-27 11:20:00,41.16,41.28,41.15,41.17,41733.0,36.0377,36.1428,36.0289,36.0464,41733.0
2016-06-27 11:25:00,41.17,41.28,41.08,41.08,27183.0,36.0464,36.1428,35.9676,35.9676,27183.0
2016-06-27 11:30:00,41.12,41.13,40.85,40.86,75325.0,36.0027,36.0114,35.7663,35.775,75325.0
2016-06-27 11:35:00,40.85,41.0,40.8,41.0,37548.0,35.7663,35.8976,35.7225,35.8976,37548.0
2016-06-27 11:40:00,41.0,41.04,40.88,41.04,35238.0,35.8976,35.9326,35.7925,35.9326,35238.0
2016-06-27 11:45:00,41.05,41.22,41.02,41.04,28727.0,35.9414,36.0902,35.9151,35.9326,28727.0
2016-06-27 11:50:00,41.04,41.05,40.95,41.0,22964.0,35.9326,35.9414,35.8538,35.8976,22964.0
2016-06-27 11:55:00,41.01,41.1,40.94,41.05,32076.0,35.9064,35.9852,35.8451,35.9414,32076.0
2016-06-27 12:00:00,41.04,41.13,41.03,41.05,20832.0,35.9326,36.0114,35.9239,35.9414,20832.0
2016-06-27 12:05:00,41.03,41.07,40.98,41.01,17445.0,35.9239,35.9589,35.8801,35.9064,17445.0
2016-06-27 12:10:00,41.02,41.08,40.98,41.08,13299.0,35.9151,35.9676,35.8801,35.9676,13299.0
2016-06-27 12:15:00,41.09,41.2,41.08,41.19,20498.0,35.9764,36.0727,35.9676,36.064,20498.0
2016-06-27 12:20:00,41.19,41.35,41.13,41.29,22234.0,36.064,36.204,36.0114,36.1515,22234.0
2016-06-27 12:25:00,41.3,41.4,41.29,41.37,19942.0,36.1603,36.2478,36.1515,36.2216,19942.0
2016-06-27 12:30:00,41.36,41.49,41.35,41.45,20112.0,36.2128,36.3266,36.204,36.2916,20112.0
2016-06-27 12:35:00,41.45,41.47,41.4,41.43,16983.0,36.2916,36.3091,36.2478,36.2741,16983.0
2016-06-27 12:40:00,41.43,41.56,41.41,41.54,25112.0,36.2741,36.3879,36.2566,36.3704,25112.0
2016-06-27 12:45:00,41.55,41.59,41.39,41.41,15460.0,36.3792,36.4142,36.2391,36.2566,15460.0
2016-06-27 12:50:00,41.43,41.44,41.28,41.32,25294.0,36.2741,36.2828,36.1428,36.1778,25294.0
2016-06-27 12:55:00,41.31,41.39,41.26,41.34,15741.0,36.169,36.2391,36.1252,36.1953,15741.0
2016-06-27 13:00:00,41.34,41.36,41.17,41.17,14205.0,36.1953,36.2128,36.0464,36.0464,14205.0
2016-06-27 13:05:00,41.17,41.21,41.16,41.21,12859.0,36.0464,36.0815,36.0377,36.0815,12859.0
2016-06-27 13:10:00,41.23,41.24,41.15,41.24,24191.0,36.099,36.1077,36.0289,36.1077,24191.0
2016-06-27 13:15:00,41.25,41.27,41.12,41.12,22075.0,36.1165,36.134,36.0027,36.0027,22075.0
2016-06-27 13:20:00,41.11,41.14,40.87,40.89,48167.0,35.9939,36.0202,35.7838,35.8013,48167.0
2016-06-27 13:25:00,40.88,40.93,40.84,40.87,30610.0,35.7925,35.8363,35.7575,35.7838,30610.0
2016-06-27 13:30:00,40.87,40.99,40.82,40.99,38700.0,35.7838,35.8888,35.74,35.8888,38700.0
2016-06-27 13:35:00,41.0,41.1,40.93,40.93,27043.0,35.8976,35.9852,35.8363,35.8363,27043.0
2016-06-27 13:40:00,40.96,41.07,40.94,40.95,24611.0,35.8626,35.9589,35.8451,35.8538,24611.0
2016-06-27 13:45:00,40.95,40.98,40.83,40.89,26688.0,35.8538,35.8801,35.7488,35.8013,26688.0
2016-06-27 13:50:00,40.91,40.93,40.8,40.81,38068.0,35.8188,35.8363,35.7225,35.7312,38068.0
2016-06-27 13:55:00,40.81,40.94,40.81,40.89,33996.0,35.7312,35.8451,35.7312,35.8013,33996.0
2016-06-27 14:00:00,40.91,40.99,40.91,40.98,17469.0,35.8188,35.8888,35.8188,35.8801,17469.0
2016-06-27 14:05:00,40.98,41.06,40.98,41.06,21725.0,35.8801,35.9501,35.8801,35.9501,21725.0
2016-06-27 14:10:00,41.06,41.17,41.06,41.12,23766.0,35.9501,36.0464,35.9501,36.0027,23766.0
2016-06-27 14:15:00,41.13,41.2,41.09,41.15,20101.0,36.0114,36.0727,35.9764,36.0289,20101.0
2016-06-27 14:20:00,41.14,41.2,41.11,41.2,16223.0,36.0202,36.0727,35.9939,36.0727,16223.0
2016-06-27 14:25:00,41.21,41.33,41.21,41.28,19768.0,36.0815,36.1865,36.0815,36.1428,19768.0
2016-06-27 14:30:00,41.29,41.39,41.27,41.37,16724.0,36.1515,36.2391,36.134,36.2216,16724.0
2016-06-27 14:35:00,41.37,41.4,41.26,41.27,16004.0,36.2216,36.2478,36.1252,36.134,16004.0
2016-06-27 14:40:00,41.28,41.46,41.27,41.43,18582.0,36.1428,36.3004,36.134,36.2741,18582.0
2016-06-27 14:45:00,41.44,41.52,41.42,41.49,19806.0,36.2828,36.3529,36.2653,36.3266,19806.0
2016-06-27 14:50:00,41.48,41.48,41.36,41.43,19612.0,36.3179,36.3179,36.2128,36.2741,19612.0
2016-06-27 14:55:00,41.44,41.57,41.43,41.54,22662.0,36.2828,36.3967,36.2741,36.3704,22662.0
2016-06-27 15:00:00,41.57,41.72,41.51,41.69,32039.0,36.3967,36.528,36.3441,36.5017,32039.0
2016-06-27 15:05:00,41.69,41.79,41.67,41.73,32186.0,36.5017,36.5893,36.4842,36.5367,32186.0
2016-06-27 15:10:00,41.74,41.74,41.54,41.58,19725.0,36.5455,36.5455,36.3704,36.4054,19725.0
2016-06-27 15:15:00,41.61,41.67,41.6,41.66,14256.0,36.4317,36.4842,36.4229,36.4755,14256.0
2016-06-27 15:20:00,41.67,41.79,41.67,41.75,21501.0,36.4842,36.5893,36.4842,36.5543,21501.0
2016-06-27 15:25:00,41.75,41.88,41.68,41.88,35335.0,36.5543,36.6681,36.493,36.6681,35335.0
2016-06-27 15:30:00,41.88,41.89,41.74,41.79,22560.0,36.6681,36.6768,36.5455,36.5893,22560.0
2016-06-27 15:35:00,41.79,41.83,41.75,41.79,39137.0,36.5893,36.6243,36.5543,36.5893,39137.0
2016-06-27 15:40:00,41.79,41.8,41.71,41.74,42502.0,36.5893,36.598,36.5192,36.5455,42502.0
2016-06-27 15:45:00,41.74,41.79,41.73,41.77,33422.0,36.5455,36.5893,36.5367,36.5718,33422.0
2016-06-27 15:50:00,41.78,41.79,41.7,41.75,45904.0,36.5805,36.5893,36.5105,36.5543,45904.0
2016-06-27 15:55:00,41.75,41.79,41.69,41.71,180743.0,36.5543,36.5893,36.5017,36.5192,180743.0
2016-06-28 09:30:00,40.57,41.12,40.57,41.08,100622.0,35.5211,36.0027,35.5211,35.9676,100622.0
2016-06-28 09:35:00,41.06,41.31,40.97,41.02,60289.0,35.9501,36.169,35.8713,35.9151,60289.0
2016-06-28 09:40:00,41.01,41.19,40.99,41.13,82934.0,35.9064,36.064,35.8888,36.0114,82934.0
2016-06-28 09:45:00,41.11,41.11,40.92,41.06,23671.0,35.9939,35.9939,35.8276,35.9501,23671.0
2016-06-28 09:50:00,41.03,41.03,40.8,40.8,20897.0,35.9239,35.9239,35.7225,35.7225,20897.0
2016-06-28 09:55:00,40.79,40.85,40.68,40.83,52534.0,35.7137,35.7663,35.6174,35.7488,52534.0
2016-06-28 10:00:00,40.82,40.99,40.81,40.93,49577.0,35.74,35.8888,35.7312,35.8363,49577.0
2016-06-28 10:05:00,40.94,41.06,40.93,40.95,21034.0,35.8451,35.9501,35.8363,35.8538,21034.0
2016-06-28 10:10:00,40.98,40.98,40.79,40.81,15202.0,35.8801,35.8801,35.7137,35.7312,15202.0
2016-06-28 10:15:00,40.8,40.95,40.8,40.91,14139.0,35.7225,35.8538,35.7225,35.8188,14139.0
2016-06-28 10:20:00,40.92,41.02,40.86,41.02,16222.0,35.8276,35.9151,35.775,35.9151,16222.0
2016-06-28 10:25:00,41.02,41.03,40.83,40.85,21541.0,35.9151,35.9239,35.7488,35.7663,21541.0
2016-06-28 10:30:00,40.86,40.97,40.85,40.86,14180.0,35.775,35.8713,35.7663,35.775,14180.0
2016-06-28 10:35:00,40.85,41.03,40.78,41.0,20550.0,35.7663,35.9239,35.705,35.8976,20550.0
2016-06-28 10:40:00,40.99,41.0,40.89,40.94,6498.0,35.8888,35.8976,35.8013,35.8451,6498.0
2016-06-28 10:45:00,40.96,41.03,40.94,41.0,13829.0,35.8626,35.9239,35.8451,35.8976,13829.0
2016-06-28 10:50:00,41.0,41.06,40.98,40.99,11094.0,35.8976,35.9501,35.8801,35.8888,11094.0
2016-06-28 10:55:00,40.99,41.01,40.89,40.92,16877.0,35.8888,35.9064,35.8013,35.8276,16877.0
2016-06-28 11:00:00,40.92,41.03,40.88,41.03,18302.0,35.8276,35.9239,35.7925,35.9239,18302.0
2016-06-28 11:05:00,41.04,41.13,41.04,41.06,18068.0,35.9326,36.0114,35.9326,35.9501,18068.0
2016-06-28 11:10:00,41.05,41.05,40.92,40.94,12841.0,35.9414,35.9414,35.8276,35.8451,12841.0
2016-06-28 11:15:00,40.96,41.05,40.92,40.97,14994.0,35.8626,35.9414,35.8276,35.8713,14994.0
2016-06-28 11:20:00,40.97,41.08,40.97,41.06,9200.0,35.8713,35.9676,35.8713,35.9501,9200.0
2016-06-28 11:25:00,41.05,41.08,41.02,41.06,21762.0,35.9414,35.9676,35.9151,35.9501,21762.0
2016-06-28 11:30:00,41.05,41.2,41.02,41.16,27705.0,35.9414,36.0727,35.9151,36.0377,27705.0
2016-06-28 11:35:00,41.16,41.25,41.16,41.21,33710.0,36.0377,36.1165,36.0377,36.0815,33710.0
2016-06-28 11:40:00,41.22,41.35,41.22,41.34,17004.0,36.0902,36.204,36.0902,36.1953,17004.0
2016-06-28 11:45:00,41.34,41.41,41.27,41.37,28147.0,36.1953,36.2566,36.134,36.2216,28147.0
2016-06-28 11:50:00,41.37,41.46,41.36,41.42,33677.0,36.2216,36.3004,36.2128,36.2653,33677.0
2016-06-28 11:55:00,41.42,41.44,41.35,41.4,31745.0,36.2653,36.2828,36.204,36.2478,31745.0
2016-06-28 12:00:00,41.39,41.39,41.24,41.28,14383.0,36.2391,36.2391,36.1077,36.1428,14383.0
2016-06-28 12:05:00,41.26,41.27,41.21,41.24,10451.0,36.1252,36.134,36.0815,36.1077,10451.0
2016-06-28 12:10:00,41.24,41.27,41.2,41.27,11256.0,36.1077,36.134,36.0727,36.134,11256.0
2016-06-28 12:15:00,41.25,41.29,41.19,41.21,12810.0,36.1165,36.1515,36.064,36.0815,12810.0
2016-06-28 12:20:00,41.22,41.31,41.19,41.31,19042.0,36.0902,36.169,36.064,36.169,19042.0
2016-06-28 12:25:00,41.32,41.36,41.23,41.23,8028.0,36.1778,36.2128,36.099,36.099,8028.0
2016-06-28 12:30:00,41.24,41.24,41.09,41.14,15139.0,36.1077,36.1077,35.9764,36.0202,15139.0
2016-06-28 12:35:00,41.14,41.15,41.04,41.05,36833.0,36.0202,36.0289,35.9326,35.9414,36833.0
2016-06-28 12:40:00,41.05,41.12,41.0,41.08,17491.0,35.9414,36.0027,35.8976,35.9676,17491.0
2016-06-28 12:45:00,41.08,41.21,41.05,41.21,14168.0,35.9676,36.0815,35.9414,36.0815,14168.0
2016-06-28 12:50:00,41.2,41.24,41.1,41.1,10983.0,36.0727,36.1077,35.9852,35.9852,10983.0
2016-06-28 12:55:00,41.08,41.12,41.06,41.08,6647.0,35.9676,36.0027,35.9501,35.9676,6647.0
2016-06-28 13:00:00,41.09,41.21,41.09,41.12,11500.0,35.9764,36.0815,35.9764,36.0027,11500.0
2016-06-28 13:05:00,41.1,41.1,41.03,41.03,12995.0,35.9852,35.9852,35.9239,35.9239,12995.0
2016-06-28 13:10:00,41.04,41.04,40.99,41.01,12205.0,35.9326,35.9326,35.8888,35.9064,12205.0
2016-06-28 13:15:00,41.0,41.09,41.0,41.08,8670.0,35.8976,35.9764,35.8976,35.9676,8670.0
2016-06-28 13:20:00,41.07,41.1,41.06,41.07,6603.0,35.9589,35.9852,35.9501,35.9589,6603.0
2016-06-28 13:25:00,41.06,41.07,40.95,41.03,33498.0,35.9501,35.9589,35.8538,35.9239,33498.0
2016-06-28 13:30:00,41.01,41.03,40.94,40.95,16210.0,35.9064,35.9239,35.8451,35.8538,16210.0
2016-06-28 13:35:00,40.96,40.99,40.94,40.95,7350.0,35.8626,35.8888,35.8451,35.8538,7350.0
2016-06-28 13:40:00,40.96,40.98,40.9,40.98,14394.0,35.8626,35.8801,35.81,35.8801,14394.0
2016-06-28 13:45:00,40.99,41.01,40.89,40.93,13132.0,35.8888,35.9064,35.8013,35.8363,13132.0
2016-06-28 13:50:00,40.94,40.94,40.86,40.9,6012.0,35.8451,35.8451,35.775,35.81,6012.0
2016-06-28 13:55:00,40.89,40.9,40.8,40.8,12187.0,35.8013,35.81,35.7225,35.7225,12187.0
2016-06-28 14:00:00,40.79,40.86,40.78,40.85,12621.0,35.7137,35.775,35.705,35.7663,12621.0
2016-06-28 14:05:00,40.84,40.87,40.78,40.84,31344.0,35.7575,35.7838,35.705,35.7575,31344.0
2016-06-28 14:10:00,40.83,40.92,40.8,40.92,18849.0,35.7488,35.8276,35.7225,35.8276,18849.0
2016-06-28 14:15:00,40.92,41.15,40.91,41.1,42871.0,35.8276,36.0289,35.8188,35.9852,42871.0
2016-06-28 14:20:00,41.1,41.17,41.07,41.07,8606.0,35.9852,36.0464,35.9589,35.9589,8606.0
2016-06-28 14:25:00,41.06,41.08,40.94,40.94,18211.0,35.9501,35.9676,35.8451,35.8451,18211.0
2016-06-28 14:30:00,40.91,41.06,40.91,41.05,15458.0,35.8188,35.9501,35.8188,35.9414,15458.0
2016-06-28 14:35:00,41.03,41.09,40.96,40.99,21839.0,35.9239,35.9764,35.8626,35.8888,21839.0
2016-06-28 14:40:00,40.98,41.07,40.95,41.07,12074.0,35.8801,35.9589,35.8538,35.9589,12074.0
2016-06-28 14:45:00,41.04,41.04,40.86,40.88,23145.0,35.9326,35.9326,35.775,35.7925,23145.0
2016-06-28 14:50:00,40.85,40.94,40.83,40.94,17071.0,35.7663,35.8451,35.7488,35.8451,17071.0
2016-06-28 14:55:00,40.95,41.05,40.91,41.03,19303.0,35.8538,35.9414,35.8188,35.9239,19303.0
2016-06-28 15:00:00,41.02,41.02,40.91,41.02,13168.0,35.9151,35.9151,35.8188,35.9151,13168.0
2016-06-28 15:05:00,41.02,41.08,40.94,40.95,14413.0,35.9151,35.9676,35.8451,35.8538,14413.0
2016-06-28 15:10:00,40.95,41.05,40.94,41.0,18846.0,35.8538,35.9414,35.8451,35.8976,18846.0
2016-06-28 15:15:00,41.0,41.08,40.99,41.0,15455.0,35.8976,35.9676,35.8888,35.8976,15455.0
2016-06-28 15:20:00,40.99,41.0,40.92,40.94,30134.0,35.8888,35.8976,35.8276,35.8451,30134.0
2016-06-28 15:25:00,40.94,41.0,40.92,40.92,40111.0,35.8451,35.8976,35.8276,35.8276,40111.0
2016-06-28 15:30:00,40.92,41.05,40.91,41.01,54161.0,35.8276,35.9414,35.8188,35.9064,54161.0
2016-06-28 15:35:00,40.99,40.99,40.9,40.9,16257.0,35.8888,35.8888,35.81,35.81,16257.0
2016-06-28 15:40:00,40.91,41.01,40.88,40.99,20010.0,35.8188,35.9064,35.7925,35.8888,20010.0
2016-06-28 15:45:00,41.0,41.01,40.92,40.94,20970.0,35.8976,35.9064,35.8276,35.8451,20970.0
2016-06-28 15:50:00,40.94,41.02,40.93,41.0,36829.0,35.8451,35.9151,35.8363,35.8976,36829.0
2016-06-28 15:55:00,40.99,41.02,40.87,40.94,271853.0,35.8888,35.9151,35.7838,35.8451,271853.0
2016-06-29 09:30:00,41.66,41.82,41.62,41.71,97783.0,36.4755,36.6155,36.4404,36.5192,97783.0
2016-06-29 09:35:00,41.72,41.85,41.67,41.74,44866.0,36.528,36.6418,36.4842,36.5455,44866.0
2016-06-29 09:40:00,41.76,41.81,41.71,41.79,47882.0,36.563,36.6068,36.5192,36.5893,47882.0
2016-06-29 09:45:00,41.8,41.8,41.63,41.67,53349.0,36.598,36.598,36.4492,36.4842,53349.0
2016-06-29 09:50:00,41.67,41.8,41.64,41.73,19987.0,36.4842,36.598,36.458,36.5367,19987.0
2016-06-29 09:55:00,41.74,41.95,41.72,41.95,26382.0,36.5455,36.7294,36.528,36.7294,26382.0
2016-06-29 10:00:00,41.94,42.12,41.94,42.08,54650.0,36.7206,36.8782,36.7206,36.8432,54650.0
2016-06-29 10:05:00,42.08,42.14,42.01,42.01,28938.0,36.8432,36.8957,36.7819,36.7819,28938.0
2016-06-29 10:10:00,42.0,42.02,41.89,42.02,13343.0,36.7731,36.7907,36.6768,36.7907,13343.0
2016-06-29 10:15:00,42.03,42.07,41.9,41.93,8705.0,36.7994,36.8344,36.6856,36.7119,8705.0
2016-06-29 10:20:00,41.89,41.98,41.83,41.87,14264.0,36.6768,36.7556,36.6243,36.6593,14264.0
2016-06-29 10:25:00,41.91,41.98,41.88,41.95,8994.0,36.6943,36.7556,36.6681,36.7294,8994.0
2016-06-29 10:30:00,41.95,42.05,41.95,42.05,9352.0,36.7294,36.8169,36.7294,36.8169,9352.0
2016-06-29 10:35:00,42.08,42.29,42.05,42.29,58459.0,36.8432,37.0271,36.8169,37.0271,58459.0
2016-06-29 10:40:00,42.3,42.39,42.26,42.38,53048.0,37.0358,37.1146,37.0008,37.1059,53048.0
2016-06-29 10:45:00,42.39,42.45,42.34,42.35,27387.0,37.1146,37.1671,37.0708,37.0796,27387.0
2016-06-29 10:50:00,42.35,42.39,42.29,42.33,28286.0,37.0796,37.1146,37.0271,37.0621,28286.0
2016-06-29 10:55:00,42.34,42.42,42.33,42.36,21075.0,37.0708,37.1409,37.0621,37.0883,21075.0
2016-06-29 11:00:00,42.38,42.42,42.27,42.38,31634.0,37.1059,37.1409,37.0095,37.1059,31634.0
2016-06-29 11:05:00,42.38,42.4,42.2,42.22,30899.0,37.1059,37.1234,36.9483,36.9658,30899.0
2016-06-29 11:10:00,42.22,42.35,42.16,42.32,16950.0,36.9658,37.0796,36.9132,37.0533,16950.0
2016-06-29 11:15:00,42.35,42.42,42.33,42.42,32005.0,37.0796,37.1409,37.0621,37.1409,32005.0
2016-06-29 11:20:00,42.42,42.44,42.36,42.38,22154.0,37.1409,37.1584,37.0883,37.1059,22154.0
2016-06-29 11:25:00,42.4,42.45,42.38,42.42,16376.0,37.1234,37.1671,37.1059,37.1409,16376.0
2016-06-29 11:30:00,42.45,42.47,42.39,42.44,18344.0,37.1671,37.1847,37.1146,37.1584,18344.0
2016-06-29 11:35:00,42.43,42.55,42.43,42.52,38455.0,37.1496,37.2547,37.1496,37.2284,38455.0
2016-06-29 11:40:00,42.55,42.59,42.5,42.53,58752.0,37.2547,37.2897,37.2109,37.2372,58752.0
2016-06-29 11:45:00,42.54,42.59,42.52,42.59,6461.0,37.2459,37.2897,37.2284,37.2897,6461.0
2016-06-29 11:50:00,42.6,42.63,42.57,42.57,16429.0,37.2985,37.3247,37.2722,37.2722,16429.0
2016-06-29 11:55:00,42.58,42.67,42.56,42.6,17248.0,37.281,37.3598,37.2635,37.2985,17248.0
2016-06-29 12:00:00,42.6,42.67,42.54,42.66,11480.0,37.2985,37.3598,37.2459,37.351,11480.0
2016-06-29 12:05:00,42.68,42.69,42.54,42.54,10416.0,37.3685,37.3773,37.2459,37.2459,10416.0
2016-06-29 12:10:00,42.51,42.58,42.51,42.58,4668.0,37.2197,37.281,37.2197,37.281,4668.0
2016-06-29 12:15:00,42.58,42.6,42.38,42.38,20703.0,37.281,37.2985,37.1059,37.1059,20703.0
2016-06-29 12:20:00,42.37,42.46,42.36,42.44,14405.0,37.0971,37.1759,37.0883,37.1584,14405.0
2016-06-29 12:25:00,42.43,42.53,42.43,42.52,9205.0,37.1496,37.2372,37.1496,37.2284,9205.0
2016-06-29 12:30:00,42.51,42.55,42.49,42.54,8825.0,37.2197,37.2547,37.2022,37.2459,8825.0
2016-06-29 12:35:00,42.54,42.57,42.52,42.57,14814.0,37.2459,37.2722,37.2284,37.2722,14814.0
2016-06-29 12:40:00,42.56,42.61,42.54,42.58,18080.0,37.2635,37.3072,37.2459,37.281,18080.0
2016-06-29 12:45:00,42.56,42.57,42.47,42.51,9410.0,37.2635,37.2722,37.1847,37.2197,9410.0
2016-06-29 12:50:00,42.51,42.53,42.46,42.52,9284.0,37.2197,37.2372,37.1759,37.2284,9284.0
2016-06-29 12:55:00,42.51,42.55,42.49,42.51,14067.0,37.2197,37.2547,37.2022,37.2197,14067.0
2016-06-29 13:00:00,42.49,42.53,42.48,42.51,9660.0,37.2022,37.2372,37.1934,37.2197,9660.0
2016-06-29 13:05:00,42.51,42.54,42.47,42.47,31642.0,37.2197,37.2459,37.1847,37.1847,31642.0
2016-06-29 13:10:00,42.46,42.46,42.26,42.26,30255.0,37.1759,37.1759,37.0008,37.0008,30255.0
2016-06-29 13:15:00,42.28,42.33,42.26,42.33,6331.0,37.0183,37.0621,37.0008,37.0621,6331.0
2016-06-29 13:20:00,42.32,42.37,42.3,42.35,37707.0,37.0533,37.0971,37.0358,37.0796,37707.0
2016-06-29 13:25:00,42.35,42.42,42.33,42.34,20279.0,37.0796,37.1409,37.0621,37.0708,20279.0
2016-06-29 13:30:00,42.35,42.36,42.28,42.31,16389.0,37.0796,37.0883,37.0183,37.0446,16389.0
2016-06-29 13:35:00,42.31,42.31,42.27,42.28,5517.0,37.0446,37.0446,37.0095,37.0183,5517.0
2016-06-29 13:40:00,42.28,42.45,42.28,42.45,7697.0,37.0183,37.1671,37.0183,37.1671,7697.0
2016-06-29 13:45:00,42.46,42.48,42.39,42.39,7000.0,37.1759,37.1934,37.1146,37.1146,7000.0
2016-06-29 13:50:00,42.41,42.47,42.41,42.45,21576.0,37.1321,37.1847,37.1321,37.1671,21576.0
2016-06-29 13:55:00,42.44,42.47,42.38,42.47,15545.0,37.1584,37.1847,37.1059,37.1847,15545.0
2016-06-29 14:00:00,42.47,42.48,42.39,42.41,7868.0,37.1847,37.1934,37.1146,37.1321,7868.0
2016-06-29 14:05:00,42.42,42.47,42.29,42.43,36530.0,37.1409,37.1847,37.0271,37.1496,36530.0
2016-06-29 14:10:00,42.42,42.46,42.4,42.46,10090.0,37.1409,37.1759,37.1234,37.1759,10090.0
2016-06-29 14:15:00,42.47,42.47,42.42,42.46,6900.0,37.1847,37.1847,37.1409,37.1759,6900.0
2016-06-29 14:20:00,42.46,42.49,42.43,42.48,6838.0,37.1759,37.2022,37.1496,37.1934,6838.0
2016-06-29 14:25:00,42.47,42.52,42.46,42.49,16671.0,37.1847,37.2284,37.1759,37.2022,16671.0
2016-06-29 14:30:00,42.48,42.52,42.45,42.51,10606.0,37.1934,37.2284,37.1671,37.2197,10606.0
2016-06-29 14:35:00,42.51,42.58,42.51,42.58,31211.0,37.2197,37.281,37.2197,37.281,31211.0
2016-06-29 14:40:00,42.58,42.58,42.5,42.51,7376.0,37.281,37.281,37.2109,37.2197,7376.0
2016-06-29 14:45:00,42.52,42.58,42.52,42.54,9804.0,37.2284,37.281,37.2284,37.2459,9804.0
2016-06-29 14:50:00,42.53,42.53,42.39,42.42,22253.0,37.2372,37.2372,37.1146,37.1409,22253.0
2016-06-29 14:55:00,42.41,42.44,42.24,42.39,72728.0,37.1321,37.1584,36.9833,37.1146,72728.0
2016-06-29 15:00:00,42.38,42.44,42.16,42.35,68430.0,37.1059,37.1584,36.9132,37.0796,68430.0
2016-06-29 15:05:00,42.32,42.45,42.29,42.29,18493.0,37.0533,37.1671,37.0271,37.0271,18493.0
2016-06-29 15:10:00,42.27,42.33,42.24,42.33,8580.0,37.0095,37.0621,36.9833,37.0621,8580.0
2016-06-29 15:15:00,42.36,42.37,42.23,42.23,12417.0,37.0883,37.0971,36.9745,36.9745,12417.0
2016-06-29 15:20:00,42.23,42.3,42.16,42.28,16960.0,36.9745,37.0358,36.9132,37.0183,16960.0
2016-06-29 15:25:00,42.32,42.36,42.28,42.3,13353.0,37.0533,37.0883,37.0183,37.0358,13353.0
2016-06-29 15:30:00,42.31,42.38,42.25,42.25,12191.0,37.0446,37.1059,36.992,36.992,12191.0
2016-06-29 15:35:00,42.23,42.24,42.16,42.24,21694.0,36.9745,36.9833,36.9132,36.9833,21694.0
2016-06-29 15:40:00,42.25,42.26,42.19,42.19,22884.0,36.992,37.0008,36.9395,36.9395,22884.0
2016-06-29 15:45:00,42.21,42.26,42.16,42.23,22045.0,36.957,37.0008,36.9132,36.9745,22045.0
2016-06-29 15:50:00,42.24,42.3,42.2,42.21,35093.0,36.9833,37.0358,36.9483,36.957,35093.0
2016-06-29 15:55:00,42.21,42.22,41.99,42.01,290928.0,36.957,36.9658,36.7644,36.7819,290928.0
2016-06-30 09:30:00,42.39,42.53,42.28,42.31,84713.0,37.1146,37.2372,37.0183,37.0446,84713.0
2016-06-30 09:35:00,42.3,42.57,42.3,42.57,28997.0,37.0358,37.2722,37.0358,37.2722,28997.0
2016-06-30 09:40:00,42.55,42.56,42.29,42.29,25823.0,37.2547,37.2635,37.0271,37.0271,25823.0
2016-06-30 09:45:00,42.25,42.25,42.05,42.13,41469.0,36.992,36.992,36.8169,36.887,41469.0
2016-06-30 09:50:00,42.12,42.22,42.11,42.19,15130.0,36.8782,36.9658,36.8695,36.9395,15130.0
2016-06-30 09:55:00,42.16,42.22,42.03,42.22,17833.0,36.9132,36.9658,36.7994,36.9658,17833.0
2016-06-30 10:00:00,42.22,42.24,42.14,42.18,14188.0,36.9658,36.9833,36.8957,36.9307,14188.0
2016-06-30 10:05:00,42.17,42.19,41.94,41.98,59711.0,36.922,36.9395,36.7206,36.7556,59711.0
2016-06-30 10:10:00,41.98,42.03,41.84,41.87,21771.0,36.7556,36.7994,36.6331,36.6593,21771.0
2016-06-30 10:15:00,41.86,41.97,41.75,41.91,23965.0,36.6506,36.7469,36.5543,36.6943,23965.0
2016-06-30 10:20:00,41.94,42.06,41.83,41.95,12729.0,36.7206,36.8257,36.6243,36.7294,12729.0
2016-06-30 10:25:00,42.0,42.14,41.92,42.04,6058.0,36.7731,36.8957,36.7031,36.8082,6058.0
2016-06-30 10:30:00,42.04,42.1,41.88,41.91,13543.0,36.8082,36.8607,36.6681,36.6943,13543.0
2016-06-30 10:35:00,41.9,42.09,41.87,42.09,12480.0,36.6856,36.8519,36.6593,36.8519,12480.0
2016-06-30 10:40:00,42.11,42.14,41.98,42.01,12746.0,36.8695,36.8957,36.7556,36.7819,12746.0
2016-06-30 10:45:00,42.02,42.12,41.98,42.1,4509.0,36.7907,36.8782,36.7556,36.8607,4509.0
2016-06-30 10:50:00,42.12,42.15,42.05,42.13,9742.0,36.8782,36.9045,36.8169,36.887,9742.0
2016-06-30 10:55:00,42.13,42.34,42.13,42.27,51723.0,36.887,37.0708,36.887,37.0095,51723.0
2016-06-30 11:00:00,42.27,42.33,42.22,42.25,18821.0,37.0095,37.0621,36.9658,36.992,18821.0
2016-06-30 11:05:00,42.26,42.38,42.23,42.37,12099.0,37.0008,37.1059,36.9745,37.0971,12099.0
2016-06-30 11:10:00,42.37,42.41,42.31,42.37,18355.0,37.0971,37.1321,37.0446,37.0971,18355.0
2016-06-30 11:15:00,42.37,42.45,42.33,42.35,17832.0,37.0971,37.1671,37.0621,37.0796,17832.0
2016-06-30 11:20:00,42.35,42.53,42.3,42.32,40574.0,37.0796,37.2372,37.0358,37.0533,40574.0
2016-06-30 11:25:00,42.35,42.37,42.26,42.31,11238.0,37.0796,37.0971,37.0008,37.0446,11238.0
2016-06-30 11:30:00,42.29,42.34,42.23,42.32,12968.0,37.0271,37.0708,36.9745,37.0533,12968.0
2016-06-30 11:35:00,42.31,42.37,42.26,42.32,11265.0,37.0446,37.0971,37.0008,37.0533,11265.0
2016-06-30 11:40:00,42.31,42.31,42.12,42.27,14318.0,37.0446,37.0446,36.8782,37.0095,14318.0
2016-06-30 11:45:00,42.21,42.23,42.12,42.13,9326.0,36.957,36.9745,36.8782,36.887,9326.0
2016-06-30 11:50:00,42.15,42.23,42.14,42.14,5783.0,36.9045,36.9745,36.8957,36.8957,5783.0
2016-06-30 11:55:00,42.15,42.15,42.0,42.08,12229.0,36.9045,36.9045,36.7731,36.8432,12229.0
2016-06-30 12:00:00,42.08,42.26,42.08,42.15,9377.0,36.8432,37.0008,36.8432,36.9045,9377.0
2016-06-30 12:05:00,42.11,42.14,42.06,42.11,3147.0,36.8695,36.8957,36.8257,36.8695,3147.0
2016-06-30 12:10:00,42.09,42.19,42.09,42.19,5480.0,36.8519,36.9395,36.8519,36.9395,5480.0
2016-06-30 12:15:00,42.2,42.21,42.11,42.2,17332.0,36.9483,36.957,36.8695,36.9483,17332.0
2016-06-30 12:20:00,42.23,42.24,42.15,42.16,5163.0,36.9745,36.9833,36.9045,36.9132,5163.0
2016-06-30 12:25:00,42.12,42.14,41.99,42.03,12137.0,36.8782,36.8957,36.7644,36.7994,12137.0
2016-06-30 12:30:00,42.03,42.09,41.98,41.98,16960.0,36.7994,36.8519,36.7556,36.7556,16960.0
2016-06-30 12:35:00,41.97,42.13,41.97,42.11,7380.0,36.7469,36.887,36.7469,36.8695,7380.0
2016-06-30 12:40:00,42.08,42.1,41.99,42.02,18324.0,36.8432,36.8607,36.7644,36.7907,18324.0
2016-06-30 12:45:00,42.03,42.09,42.01,42.09,6072.0,36.7994,36.8519,36.7819,36.8519,6072.0
2016-06-30 12:50:00,42.07,42.1,41.97,41.99,9910.0,36.8344,36.8607,36.7469,36.7644,9910.0
2016-06-30 12:55:00,42.01,42.08,42.01,42.02,6109.0,36.7819,36.8432,36.7819,36.7907,6109.0
2016-06-30 13:00:00,42.04,42.14,42.04,42.14,4863.0,36.8082,36.8957,36.8082,36.8957,4863.0
2016-06-30 13:05:00,42.13,42.13,42.04,42.04,5861.0,36.887,36.887,36.8082,36.8082,5861.0
2016-06-30 13:10:00,42.08,42.08,41.99,41.99,6894.0,36.8432,36.8432,36.7644,36.7644,6894.0
2016-06-30 13:15:00,42.01,42.07,42.0,42.04,37960.0,36.7819,36.8344,36.7731,36.8082,37960.0
2016-06-30 13:20:00,42.05,42.13,42.0,42.1,6500.0,36.8169,36.887,36.7731,36.8607,6500.0
2016-06-30 13:25:00,42.07,42.12,42.04,42.06,7660.0,36.8344,36.8782,36.8082,36.8257,7660.0
2016-06-30 13:30:00,42.04,42.14,42.04,42.1,31370.0,36.8082,36.8957,36.8082,36.8607,31370.0
2016-06-30 13:35:00,42.08,42.11,42.08,42.1,5910.0,36.8432,36.8695,36.8432,36.8607,5910.0
2016-06-30 13:40:00,42.1,42.14,42.1,42.14,6157.0,36.8607,36.8957,36.8607,36.8957,6157.0
2016-06-30 13:45:00,42.14,42.19,42.13,42.19,3886.0,36.8957,36.9395,36.887,36.9395,3886.0
2016-06-30 13:50:00,42.21,42.29,42.19,42.25,23257.0,36.957,37.0271,36.9395,36.992,23257.0
2016-06-30 13:55:00,42.27,42.35,42.27,42.33,28766.0,37.0095,37.0796,37.0095,37.0621,28766.0
2016-06-30 14:00:00,42.35,42.38,42.31,42.33,12722.0,37.0796,37.1059,37.0446,37.0621,12722.0
2016-06-30 14:05:00,42.28,42.35,42.26,42.29,13963.0,37.0183,37.0796,37.0008,37.0271,13963.0
2016-06-30 14:10:00,42.28,42.34,42.27,42.31,18057.0,37.0183,37.0708,37.0095,37.0446,18057.0
2016-06-30 14:15:00,42.31,42.41,42.3,42.33,18397.0,37.0446,37.1321,37.0358,37.0621,18397.0
2016-06-30 14:20:00,42.35,42.39,42.34,42.35,12105.0,37.0796,37.1146,37.0708,37.0796,12105.0
2016-06-30 14:25:00,42.35,42.38,42.32,42.38,12791.0,37.0796,37.1059,37.0533,37.1059,12791.0
2016-06-30 14:30:00,42.38,42.38,42.32,42.38,12217.0,37.1059,37.1059,37.0533,37.1059,12217.0
2016-06-30 14:35:00,42.38,42.43,42.38,42.42,49612.0,37.1059,37.1496,37.1059,37.1409,49612.0
2016-06-30 14:40:00,42.42,42.47,42.42,42.44,30057.0,37.1409,37.1847,37.1409,37.1584,30057.0
2016-06-30 14:45:00,42.44,42.47,42.39,42.42,17812.0,37.1584,37.1847,37.1146,37.1409,17812.0
2016-06-30 14:50:00,42.42,42.47,42.42,42.43,28822.0,37.1409,37.1847,37.1409,37.1496,28822.0
2016-06-30 14:55:00,42.43,42.51,42.43,42.46,16476.0,37.1496,37.2197,37.1496,37.1759,16476.0
2016-06-30 15:00:00,42.45,42.5,42.43,42.46,8620.0,37.1671,37.2109,37.1496,37.1759,8620.0
2016-06-30 15:05:00,42.45,42.53,42.45,42.53,6150.0,37.1671,37.2372,37.1671,37.2372,6150.0
2016-06-30 15:10:00,42.54,42.66,42.53,42.65,25099.0,37.2459,37.351,37.2372,37.3423,25099.0
2016-06-30 15:15:00,42.64,42.65,42.55,42.65,15178.0,37.3335,37.3423,37.2547,37.3423,15178.0
2016-06-30 15:20:00,42.65,42.68,42.59,42.59,24496.0,37.3423,37.3685,37.2897,37.2897,24496.0
2016-06-30 15:25:00,42.61,42.65,42.57,42.63,16209.0,37.3072,37.3423,37.2722,37.3247,16209.0
2016-06-30 15:30:00,42.64,42.67,42.58,42.65,13187.0,37.3335,37.3598,37.281,37.3423,13187.0
2016-06-30 15:35:00,42.65,42.66,42.57,42.57,14629.0,37.3423,37.351,37.2722,37.2722,14629.0
2016-06-30 15:40:00,42.58,42.67,42.58,42.66,25681.0,37.281,37.3598,37.281,37.351,25681.0
2016-06-30 15:45:00,42.66,42.69,42.61,42.61,33364.0,37.351,37.3773,37.3072,37.3072,33364.0
2016-06-30 15:50:00,42.61,42.63,42.57,42.61,40386.0,37.3072,37.3247,37.2722,37.3072,40386.0
2016-06-30 15:55:00,42.6,42.69,42.51,42.65,182346.0,37.2985,37.3773,37.2197,37.3423,182346.0
2016-07-01 09:30:00,43.81,44.1,43.68,44.1,201228.0,38.3579,38.6118,38.2441,38.6118,201228.0
2016-07-01 09:35:00,44.17,44.22,44.03,44.17,60167.0,38.6731,38.7169,38.5505,38.6731,60167.0
2016-07-01 09:40:00,44.19,44.31,44.14,44.24,62266.0,38.6906,38.7957,38.6468,38.7344,62266.0
2016-07-01 09:45:00,44.24,44.38,44.24,44.33,46367.0,38.7344,38.857,38.7344,38.8132,46367.0
2016-07-01 09:50:00,44.34,44.34,44.23,44.3,41722.0,38.8219,38.8219,38.7256,38.7869,41722.0
2016-07-01 09:55:00,44.28,44.45,44.22,44.42,22660.0,38.7694,38.9182,38.7169,38.892,22660.0
2016-07-01 10:00:00,44.4,44.41,44.15,44.23,53061.0,38.8745,38.8832,38.6556,38.7256,53061.0
2016-07-01 10:05:00,44.23,44.35,44.14,44.22,38384.0,38.7256,38.8307,38.6468,38.7169,38384.0
2016-07-01 10:10:00,44.24,44.31,44.19,44.23,21371.0,38.7344,38.7957,38.6906,38.7256,21371.0
2016-07-01 10:15:00,44.19,44.19,44.04,44.16,30630.0,38.6906,38.6906,38.5593,38.6643,30630.0
2016-07-01 10:20:00,44.19,44.25,44.11,44.25,34715.0,38.6906,38.7431,38.6206,38.7431,34715.0
2016-07-01 10:25:00,44.25,44.27,44.11,44.13,12910.0,38.7431,38.7606,38.6206,38.6381,12910.0
2016-07-01 10:30:00,44.14,44.23,44.14,44.15,15647.0,38.6468,38.7256,38.6468,38.6556,15647.0
2016-07-01 10:35:00,44.16,44.17,44.09,44.15,15239.0,38.6643,38.6731,38.6031,38.6556,15239.0
2016-07-01 10:40:00,44.15,44.2,43.93,43.94,31667.0,38.6556,38.6994,38.463,38.4717,31667.0
2016-07-01 10:45:00,43.95,44.14,43.94,44.14,7334.0,38.4805,38.6468,38.4717,38.6468,7334.0
2016-07-01 10:50:00,44.14,44.18,44.08,44.13,15588.0,38.6468,38.6819,38.5943,38.6381,15588.0
2016-07-01 10:55:00,44.16,44.16,44.08,44.09,9057.0,38.6643,38.6643,38.5943,38.6031,9057.0
2016-07-01 11:00:00,44.09,44.15,44.08,44.13,21944.0,38.6031,38.6556,38.5943,38.6381,21944.0
2016-07-01 11:05:00,44.14,44.16,44.01,44.06,16252.0,38.6468,38.6643,38.533,38.5768,16252.0
2016-07-01 11:10:00,44.08,44.21,44.07,44.19,33270.0,38.5943,38.7081,38.5855,38.6906,33270.0
2016-07-01 11:15:00,44.15,44.19,44.05,44.17,23074.0,38.6556,38.6906,38.568,38.6731,23074.0
2016-07-01 11:20:00,44.17,44.32,44.15,44.32,67165.0,38.6731,38.8044,38.6556,38.8044,67165.0
2016-07-01 11:25:00,44.32,44.4,44.29,44.4,50598.0,38.8044,38.8745,38.7782,38.8745,50598.0
2016-07-01 11:30:00,44.41,44.48,44.39,44.43,22180.0,38.8832,38.9445,38.8657,38.9007,22180.0
2016-07-01 11:35:00,44.43,44.44,44.25,44.26,19128.0,38.9007,38.9095,38.7431,38.7519,19128.0
2016-07-01 11:40:00,44.3,44.42,44.3,44.33,11224.0,38.7869,38.892,38.7869,38.8132,11224.0
2016-07-01 11:45:00,44.32,44.34,44.24,44.25,5684.0,38.8044,38.8219,38.7344,38.7431,5684.0
2016-07-01 11:50:00,44.25,44.28,44.19,44.2,5547.0,38.7431,38.7694,38.6906,38.6994,5547.0
2016-07-01 11:55:00,44.19,44.26,44.17,44.26,5407.0,38.6906,38.7519,38.6731,38.7519,5407.0
2016-07-01 12:00:00,44.28,44.33,44.26,44.26,9624.0,38.7694,38.8132,38.7519,38.7519,9624.0
2016-07-01 12:05:00,44.25,44.25,44.2,44.21,3103.0,38.7431,38.7431,38.6994,38.7081,3103.0
2016-07-01 12:10:00,44.21,44.27,44.14,44.27,5245.0,38.7081,38.7606,38.6468,38.7606,5245.0
2016-07-01 12:15:00,44.26,44.33,44.16,44.16,8433.0,38.7519,38.8132,38.6643,38.6643,8433.0
2016-07-01 12:20:00,44.15,44.18,44.13,44.16,6988.0,38.6556,38.6819,38.6381,38.6643,6988.0
2016-07-01 12:25:00,44.15,44.24,44.15,44.24,2020.0,38.6556,38.7344,38.6556,38.7344,2020.0
2016-07-01 12:30:00,44.24,44.26,44.17,44.23,3608.0,38.7344,38.7519,38.6731,38.7256,3608.0
2016-07-01 12:35:00,44.23,44.28,44.22,44.26,5336.0,38.7256,38.7694,38.7169,38.7519,5336.0
2016-07-01 12:40:00,44.23,44.29,44.23,44.26,3429.0,38.7256,38.7782,38.7256,38.7519,3429.0
2016-07-01 12:45:00,44.28,44.29,44.2,44.2,5456.0,38.7694,38.7782,38.6994,38.6994,5456.0
2016-07-01 12:50:00,44.22,44.26,44.21,44.25,3744.0,38.7169,38.7519,38.7081,38.7431,3744.0
2016-07-01 12:55:00,44.25,44.28,44.21,44.26,5374.0,38.7431,38.7694,38.7081,38.7519,5374.0
2016-07-01 13:00:00,44.3,44.34,44.29,44.3,18159.0,38.7869,38.8219,38.7782,38.7869,18159.0
2016-07-01 13:05:00,44.32,44.36,44.32,44.32,5218.0,38.8044,38.8394,38.8044,38.8044,5218.0
2016-07-01 13:10:00,44.35,44.35,44.31,44.34,2056.0,38.8307,38.8307,38.7957,38.8219,2056.0
2016-07-01 13:15:00,44.36,44.36,44.28,44.32,8431.0,38.8394,38.8394,38.7694,38.8044,8431.0
2016-07-01 13:20:00,44.32,44.36,44.31,44.34,5946.0,38.8044,38.8394,38.7957,38.8219,5946.0
2016-07-01 13:25:00,44.34,44.38,44.32,44.36,8129.0,38.8219,38.857,38.8044,38.8394,8129.0
2016-07-01 13:30:00,44.36,44.37,44.23,44.32,3314.0,38.8394,38.8482,38.7256,38.8044,3314.0
2016-07-01 13:35:00,44.32,44.36,44.28,44.34,12066.0,38.8044,38.8394,38.7694,38.8219,12066.0
2016-07-01 13:40:00,44.35,44.39,44.27,44.29,7565.0,38.8307,38.8657,38.7606,38.7782,7565.0
2016-07-01 13:45:00,44.28,44.36,44.28,44.3,10536.0,38.7694,38.8394,38.7694,38.7869,10536.0
2016-07-01 13:50:00,44.3,44.35,44.29,44.33,4300.0,38.7869,38.8307,38.7782,38.8132,4300.0
2016-07-01 13:55:00,44.32,44.41,44.32,44.38,4035.0,38.8044,38.8832,38.8044,38.857,4035.0
2016-07-01 14:00:00,44.39,44.4,44.35,44.35,8921.0,38.8657,38.8745,38.8307,38.8307,8921.0
2016-07-01 14:05:00,44.36,44.36,44.31,44.34,8923.0,38.8394,38.8394,38.7957,38.8219,8923.0
2016-07-01 14:10:00,44.33,44.37,44.33,44.37,2506.0,38.8132,38.8482,38.8132,38.8482,2506.0
2016-07-01 14:15:00,44.35,44.44,44.35,44.42,12225.0,38.8307,38.9095,38.8307,38.892,12225.0
2016-07-01 14:20:00,44.43,44.52,44.42,44.48,30291.0,38.9007,38.9795,38.892,38.9445,30291.0
2016-07-01 14:25:00,44.48,44.55,44.43,44.54,22146.0,38.9445,39.0058,38.9007,38.997,22146.0
2016-07-01 14:30:00,44.55,44.62,44.54,44.56,29152.0,39.0058,39.0671,38.997,39.0146,29152.0
2016-07-01 14:35:00,44.57,44.64,44.55,44.64,20830.0,39.0233,39.0846,39.0058,39.0846,20830.0
2016-07-01 14:40:00,44.64,44.67,44.61,44.67,21366.0,39.0846,39.1109,39.0583,39.1109,21366.0
2016-07-01 14:45:00,44.67,44.74,44.66,44.71,32904.0,39.1109,39.1722,39.1021,39.1459,32904.0
2016-07-01 14:50:00,44.71,44.87,44.7,44.84,41907.0,39.1459,39.286,39.1371,39.2597,41907.0
2016-07-01 14:55:00,44.84,44.99,44.84,44.99,48109.0,39.2597,39.391,39.2597,39.391,48109.0
2016-07-01 15:00:00,44.98,45.16,44.95,45.14,52611.0,39.3823,39.5399,39.356,39.5224,52611.0
2016-07-01 15:05:00,45.14,45.17,45.06,45.16,21268.0,39.5224,39.5486,39.4523,39.5399,21268.0
2016-07-01 15:10:00,45.15,45.33,45.14,45.32,68206.0,39.5311,39.6887,39.5224,39.68,68206.0
2016-07-01 15:15:00,45.35,45.54,45.35,45.46,56889.0,39.7062,39.8726,39.7062,39.8026,56889.0
2016-07-01 15:20:00,45.48,45.52,45.37,45.48,45764.0,39.8201,39.8551,39.7238,39.8201,45764.0
2016-07-01 15:25:00,45.49,45.5,45.38,45.44,44533.0,39.8288,39.8376,39.7325,39.785,44533.0
2016-07-01 15:30:00,45.44,45.44,45.26,45.42,136770.0,39.785,39.785,39.6274,39.7675,136770.0
2016-07-01 15:35:00,45.42,45.61,45.42,45.53,63042.0,39.7675,39.9339,39.7675,39.8638,63042.0
2016-07-01 15:40:00,45.53,45.53,45.43,45.43,54519.0,39.8638,39.8638,39.7763,39.7763,54519.0
2016-07-01 15:45:00,45.43,45.5,45.4,45.5,53763.0,39.7763,39.8376,39.75,39.8376,53763.0
2016-07-01 15:50:00,45.5,45.51,45.44,45.45,61383.0,39.8376,39.8463,39.785,39.7938,61383.0
2016-07-01 15:55:00,45.44,45.5,45.36,45.45,173105.0,39.785,39.8376,39.715,39.7938,173105.0
2016-07-05 09:30:00,45.79,45.88,45.54,45.88,238132.0,40.0915,40.1703,39.8726,40.1703,238132.0
2016-07-05 09:35:00,45.85,46.15,45.85,46.15,67994.0,40.144,40.4067,40.144,40.4067,67994.0
2016-07-05 09:40:00,46.16,46.34,46.16,46.31,71850.0,40.4154,40.573,40.4154,40.5468,71850.0
2016-07-05 09:45:00,46.32,46.32,46.06,46.09,75286.0,40.5555,40.5555,40.3279,40.3542,75286.0
2016-07-05 09:50:00,46.07,46.15,46.01,46.03,31142.0,40.3366,40.4067,40.2841,40.3016,31142.0
2016-07-05 09:55:00,46.03,46.1,45.92,46.03,42388.0,40.3016,40.3629,40.2053,40.3016,42388.0
2016-07-05 10:00:00,46.04,46.16,45.98,46.03,37592.0,40.3104,40.4154,40.2578,40.3016,37592.0
2016-07-05 10:05:00,46.03,46.08,45.93,46.07,44408.0,40.3016,40.3454,40.2141,40.3366,44408.0
2016-07-05 10:10:00,46.07,46.07,45.88,45.99,58602.0,40.3366,40.3366,40.1703,40.2666,58602.0
2016-07-05 10:15:00,45.98,46.11,45.85,46.01,41767.0,40.2578,40.3717,40.144,40.2841,41767.0
2016-07-05 10:20:00,45.99,46.08,45.92,45.95,17547.0,40.2666,40.3454,40.2053,40.2316,17547.0
2016-07-05 10:25:00,45.96,46.06,45.92,45.92,49938.0,40.2403,40.3279,40.2053,40.2053,49938.0
2016-07-05 10:30:00,45.9,46.02,45.87,45.97,37083.0,40.1878,40.2929,40.1615,40.2491,37083.0
2016-07-05 10:35:00,45.96,45.97,45.53,45.59,98479.0,40.2403,40.2491,39.8638,39.9164,98479.0
2016-07-05 10:40:00,45.58,45.6,45.21,45.4,123791.0,39.9076,39.9251,39.5837,39.75,123791.0
2016-07-05 10:45:00,45.39,45.78,45.39,45.77,38772.0,39.7413,40.0827,39.7413,40.074,38772.0
2016-07-05 10:50:00,45.75,45.78,45.62,45.75,17563.0,40.0565,40.0827,39.9426,40.0565,17563.0
2016-07-05 10:55:00,45.74,45.8,45.67,45.8,14607.0,40.0477,40.1002,39.9864,40.1002,14607.0
2016-07-05 11:00:00,45.81,45.83,45.6,45.63,34936.0,40.109,40.1265,39.9251,39.9514,34936.0
2016-07-05 11:05:00,45.62,45.7,45.51,45.52,28619.0,39.9426,40.0127,39.8463,39.8551,28619.0
2016-07-05 11:10:00,45.52,45.72,45.5,45.66,30470.0,39.8551,40.0302,39.8376,39.9777,30470.0
2016-07-05 11:15:00,45.65,45.87,45.59,45.78,31608.0,39.9689,40.1615,39.9164,40.0827,31608.0
2016-07-05 11:20:00,45.79,45.89,45.72,45.89,7234.0,40.0915,40.179,40.0302,40.179,7234.0
2016-07-05 11:25:00,45.9,46.13,45.83,46.06,69147.0,40.1878,40.3892,40.1265,40.3279,69147.0
2016-07-05 11:30:00,46.1,46.18,46.03,46.15,63602.0,40.3629,40.433,40.3016,40.4067,63602.0
2016-07-05 11:35:00,46.16,46.16,45.92,45.97,14864.0,40.4154,40.4154,40.2053,40.2491,14864.0
2016-07-05 11:40:00,45.97,46.03,45.89,45.97,13794.0,40.2491,40.3016,40.179,40.2491,13794.0
2016-07-05 11:45:00,45.99,46.03,45.93,45.97,7890.0,40.2666,40.3016,40.2141,40.2491,7890.0
2016-07-05 11:50:00,45.97,46.06,45.94,46.02,27798.0,40.2491,40.3279,40.2228,40.2929,27798.0
2016-07-05 11:55:00,46.03,46.26,46.0,46.24,54883.0,40.3016,40.503,40.2754,40.4855,54883.0
2016-07-05 12:00:00,46.24,46.28,46.15,46.15,30730.0,40.4855,40.5205,40.4067,40.4067,30730.0
2016-07-05 12:05:00,46.15,46.38,46.13,46.36,55530.0,40.4067,40.6081,40.3892,40.5906,55530.0
2016-07-05 12:10:00,46.35,46.44,46.3,46.35,60082.0,40.5818,40.6606,40.538,40.5818,60082.0
2016-07-05 12:15:00,46.36,46.56,46.36,46.48,32296.0,40.5906,40.7657,40.5906,40.6956,32296.0
2016-07-05 12:20:00,46.49,46.59,46.44,46.45,41949.0,40.7044,40.7919,40.6606,40.6694,41949.0
2016-07-05 12:25:00,46.44,46.56,46.41,46.55,22858.0,40.6606,40.7657,40.6343,40.7569,22858.0
2016-07-05 12:30:00,46.56,46.64,46.52,46.55,30090.0,40.7657,40.8357,40.7306,40.7569,30090.0
2016-07-05 12:35:00,46.54,46.54,46.42,46.43,17299.0,40.7482,40.7482,40.6431,40.6518,17299.0
2016-07-05 12:40:00,46.42,46.47,46.38,46.38,17149.0,40.6431,40.6869,40.6081,40.6081,17149.0
2016-07-05 12:45:00,46.38,46.52,46.37,46.47,23670.0,40.6081,40.7306,40.5993,40.6869,23670.0
2016-07-05 12:50:00,46.47,46.52,46.31,46.35,17643.0,40.6869,40.7306,40.5468,40.5818,17643.0
2016-07-05 12:55:00,46.38,46.45,46.36,46.44,27707.0,40.6081,40.6694,40.5906,40.6606,27707.0
2016-07-05 13:00:00,46.46,46.48,46.42,46.44,16379.0,40.6781,40.6956,40.6431,40.6606,16379.0
2016-07-05 13:05:00,46.44,46.54,46.42,46.43,18435.0,40.6606,40.7482,40.6431,40.6518,18435.0
2016-07-05 13:10:00,46.43,46.48,46.38,46.44,9798.0,40.6518,40.6956,40.6081,40.6606,9798.0
2016-07-05 13:15:00,46.47,46.56,46.47,46.5,21731.0,40.6869,40.7657,40.6869,40.7131,21731.0
2016-07-05 13:20:00,46.5,46.67,46.38,46.66,33357.0,40.7131,40.862,40.6081,40.8532,33357.0
2016-07-05 13:25:00,46.66,46.76,46.56,46.71,34261.0,40.8532,40.9408,40.7657,40.897,34261.0
2016-07-05 13:30:00,46.73,46.77,46.69,46.69,30602.0,40.9145,40.9495,40.8795,40.8795,30602.0
2016-07-05 13:35:00,46.69,46.7,46.58,46.66,16044.0,40.8795,40.8882,40.7832,40.8532,16044.0
2016-07-05 13:40:00,46.67,46.85,46.65,46.85,24115.0,40.862,41.0196,40.8445,41.0196,24115.0
2016-07-05 13:45:00,46.85,46.88,46.8,46.85,16593.0,41.0196,41.0458,40.9758,41.0196,16593.0
2016-07-05 13:50:00,46.83,46.92,46.82,46.91,17933.0,41.0021,41.0809,40.9933,41.0721,17933.0
2016-07-05 13:55:00,46.92,46.92,46.84,46.89,19695.0,41.0809,41.0809,41.0108,41.0546,19695.0
2016-07-05 14:00:00,46.88,46.95,46.87,46.94,21348.0,41.0458,41.1071,41.0371,41.0984,21348.0
2016-07-05 14:05:00,46.94,47.05,46.94,47.0,43428.0,41.0984,41.1947,41.0984,41.1509,43428.0
2016-07-05 14:10:00,46.99,46.99,46.89,46.98,17752.0,41.1421,41.1421,41.0546,41.1334,17752.0
2016-07-05 14:15:00,46.99,46.99,46.79,46.81,18835.0,41.1421,41.1421,40.967,40.9845,18835.0
2016-07-05 14:20:00,46.79,46.85,46.73,46.79,19365.0,40.967,41.0196,40.9145,40.967,19365.0
2016-07-05 14:25:00,46.8,46.9,46.79,46.88,15476.0,40.9758,41.0633,40.967,41.0458,15476.0
2016-07-05 14:30:00,46.88,46.95,46.86,46.87,24035.0,41.0458,41.1071,41.0283,41.0371,24035.0
2016-07-05 14:35:00,46.91,46.91,46.77,46.78,7586.0,41.0721,41.0721,40.9495,40.9583,7586.0
2016-07-05 14:40:00,46.78,46.85,46.74,46.74,10985.0,40.9583,41.0196,40.9233,40.9233,10985.0
2016-07-05 14:45:00,46.74,46.77,46.66,46.67,13041.0,40.9233,40.9495,40.8532,40.862,13041.0
2016-07-05 14:50:00,46.69,46.76,46.68,46.68,7497.0,40.8795,40.9408,40.8707,40.8707,7497.0
2016-07-05 14:55:00,46.67,46.79,46.64,46.77,10754.0,40.862,40.967,40.8357,40.9495,10754.0
2016-07-05 15:00:00,46.77,46.88,46.75,46.78,25188.0,40.9495,41.0458,40.932,40.9583,25188.0
2016-07-05 15:05:00,46.79,46.86,46.78,46.78,20833.0,40.967,41.0283,40.9583,40.9583,20833.0
2016-07-05 15:10:00,46.76,46.8,46.76,46.77,8585.0,40.9408,40.9758,40.9408,40.9495,8585.0
2016-07-05 15:15:00,46.77,46.81,46.71,46.77,12380.0,40.9495,40.9845,40.897,40.9495,12380.0
2016-07-05 15:20:00,46.77,46.79,46.75,46.77,12171.0,40.9495,40.967,40.932,40.9495,12171.0
2016-07-05 15:25:00,46.78,46.85,46.75,46.84,39724.0,40.9583,41.0196,40.932,41.0108,39724.0
2016-07-05 15:30:00,46.84,46.88,46.82,46.86,21505.0,41.0108,41.0458,40.9933,41.0283,21505.0
2016-07-05 15:35:00,46.85,46.85,46.72,46.77,23397.0,41.0196,41.0196,40.9057,40.9495,23397.0
2016-07-05 15:40:00,46.79,46.84,46.76,46.77,22080.0,40.967,41.0108,40.9408,40.9495,22080.0
2016-07-05 15:45:00,46.79,46.8,46.72,46.76,40925.0,40.967,40.9758,40.9057,40.9408,40925.0
2016-07-05 15:50:00,46.75,46.81,46.74,46.76,29982.0,40.932,40.9845,40.9233,40.9408,29982.0
2016-07-05 15:55:00,46.76,46.85,46.74,46.79,190733.0,40.9408,41.0196,40.9233,40.967,190733.0
2016-07-06 09:30:00,47.55,47.83,47.4,47.83,255035.0,41.6325,41.8776,41.5011,41.8776,255035.0
2016-07-06 09:35:00,47.82,47.82,47.47,47.71,60039.0,41.8689,41.8689,41.5624,41.7725,60039.0
2016-07-06 09:40:00,47.74,47.82,47.41,47.53,69918.0,41.7988,41.8689,41.5099,41.6149,69918.0
2016-07-06 09:45:00,47.57,47.83,47.57,47.81,55611.0,41.65,41.8776,41.65,41.8601,55611.0
2016-07-06 09:50:00,47.8,47.97,47.76,47.83,50962.0,41.8513,42.0002,41.8163,41.8776,50962.0
2016-07-06 09:55:00,47.82,48.05,47.79,48.05,43040.0,41.8689,42.0702,41.8426,42.0702,43040.0
2016-07-06 10:00:00,48.04,48.04,47.65,47.73,116871.0,42.0615,42.0615,41.72,41.7901,116871.0
2016-07-06 10:05:00,47.72,47.91,47.67,47.75,47348.0,41.7813,41.9477,41.7375,41.8076,47348.0
2016-07-06 10:10:00,47.76,47.92,47.71,47.84,42798.0,41.8163,41.9564,41.7725,41.8864,42798.0
2016-07-06 10:15:00,47.83,48.1,47.8,48.08,56318.0,41.8776,42.114,41.8513,42.0965,56318.0
2016-07-06 10:20:00,48.09,48.1,47.95,48.03,33056.0,42.1053,42.114,41.9827,42.0527,33056.0
2016-07-06 10:25:00,48.02,48.22,48.01,48.18,35536.0,42.044,42.2191,42.0352,42.1841,35536.0
2016-07-06 10:30:00,48.19,48.37,48.18,48.34,41804.0,42.1928,42.3504,42.1841,42.3241,41804.0
2016-07-06 10:35:00,48.33,48.52,48.32,48.39,49849.0,42.3154,42.4817,42.3066,42.3679,49849.0
2016-07-06 10:40:00,48.4,48.48,48.3,48.37,43101.0,42.3767,42.4467,42.2891,42.3504,43101.0
2016-07-06 10:45:00,48.39,48.55,48.39,48.55,35712.0,42.3679,42.508,42.3679,42.508,35712.0
2016-07-06 10:50:00,48.55,48.56,48.35,48.46,38918.0,42.508,42.5168,42.3329,42.4292,38918.0
2016-07-06 10:55:00,48.45,48.69,48.44,48.67,38137.0,42.4205,42.6306,42.4117,42.6131,38137.0
2016-07-06 11:00:00,48.7,48.77,48.6,48.66,33573.0,42.6393,42.7006,42.5518,42.6043,33573.0
2016-07-06 11:05:00,48.65,48.65,48.3,48.35,89025.0,42.5956,42.5956,42.2891,42.3329,89025.0
2016-07-06 11:10:00,48.35,48.53,48.34,48.52,57726.0,42.3329,42.4905,42.3241,42.4817,57726.0
2016-07-06 11:15:00,48.52,48.54,48.18,48.29,28131.0,42.4817,42.4993,42.1841,42.2804,28131.0
2016-07-06 11:20:00,48.34,48.42,48.24,48.24,21695.0,42.3241,42.3942,42.2366,42.2366,21695.0
2016-07-06 11:25:00,48.27,48.42,48.27,48.4,27805.0,42.2629,42.3942,42.2629,42.3767,27805.0
2016-07-06 11:30:00,48.39,48.43,48.33,48.39,24845.0,42.3679,42.4029,42.3154,42.3679,24845.0
2016-07-06 11:35:00,48.4,48.47,48.31,48.45,22605.0,42.3767,42.438,42.2979,42.4205,22605.0
2016-07-06 11:40:00,48.44,48.49,48.42,48.47,16895.0,42.4117,42.4555,42.3942,42.438,16895.0
2016-07-06 11:45:00,48.47,48.47,48.3,48.34,23671.0,42.438,42.438,42.2891,42.3241,23671.0
2016-07-06 11:50:00,48.34,48.38,48.25,48.35,23884.0,42.3241,42.3592,42.2453,42.3329,23884.0
2016-07-06 11:55:00,48.35,48.4,48.3,48.38,24537.0,42.3329,42.3767,42.2891,42.3592,24537.0
2016-07-06 12:00:00,48.37,48.37,48.12,48.18,20592.0,42.3504,42.3504,42.1315,42.1841,20592.0
2016-07-06 12:05:00,48.18,48.21,48.02,48.14,39613.0,42.1841,42.2103,42.044,42.149,39613.0
2016-07-06 12:10:00,48.14,48.27,48.1,48.23,15829.0,42.149,42.2629,42.114,42.2278,15829.0
2016-07-06 12:15:00,48.24,48.25,48.03,48.03,13426.0,42.2366,42.2453,42.0527,42.0527,13426.0
2016-07-06 12:20:00,48.03,48.09,47.98,48.02,25560.0,42.0527,42.1053,42.0089,42.044,25560.0
2016-07-06 12:25:00,48.03,48.25,48.03,48.19,25423.0,42.0527,42.2453,42.0527,42.1928,25423.0
2016-07-06 12:30:00,48.17,48.29,48.16,48.25,14848.0,42.1753,42.2804,42.1665,42.2453,14848.0
2016-07-06 12:35:00,48.26,48.3,48.22,48.28,16464.0,42.2541,42.2891,42.2191,42.2716,16464.0
2016-07-06 12:40:00,48.28,48.42,48.27,48.32,19002.0,42.2716,42.3942,42.2629,42.3066,19002.0
2016-07-06 12:45:00,48.3,48.42,48.3,48.4,21848.0,42.2891,42.3942,42.2891,42.3767,21848.0
2016-07-06 12:50:00,48.43,48.46,48.4,48.43,30828.0,42.4029,42.4292,42.3767,42.4029,30828.0
2016-07-06 12:55:00,48.43,48.52,48.43,48.51,27695.0,42.4029,42.4817,42.4029,42.473,27695.0
2016-07-06 13:00:00,48.5,48.62,48.48,48.62,15406.0,42.4642,42.5693,42.4467,42.5693,15406.0
2016-07-06 13:05:00,48.59,48.69,48.54,48.66,23532.0,42.543,42.6306,42.4993,42.6043,23532.0
2016-07-06 13:10:00,48.66,48.7,48.52,48.6,26758.0,42.6043,42.6393,42.4817,42.5518,26758.0
2016-07-06 13:15:00,48.61,48.79,48.61,48.68,33931.0,42.5605,42.7181,42.5605,42.6218,33931.0
2016-07-06 13:20:00,48.68,48.77,48.67,48.71,18094.0,42.6218,42.7006,42.6131,42.6481,18094.0
2016-07-06 13:25:00,48.72,48.72,48.54,48.68,30612.0,42.6569,42.6569,42.4993,42.6218,30612.0
2016-07-06 13:30:00,48.67,48.69,48.62,48.66,14787.0,42.6131,42.6306,42.5693,42.6043,14787.0
2016-07-06 13:35:00,48.66,48.79,48.64,48.77,25924.0,42.6043,42.7181,42.5868,42.7006,25924.0
2016-07-06 13:40:00,48.78,48.82,48.75,48.77,27113.0,42.7094,42.7444,42.6831,42.7006,27113.0
2016-07-06 13:45:00,48.76,48.77,48.68,48.74,23599.0,42.6919,42.7006,42.6218,42.6744,23599.0
2016-07-06 13:50:00,48.73,48.78,48.67,48.78,26923.0,42.6656,42.7094,42.6131,42.7094,26923.0
2016-07-06 13:55:00,48.78,48.87,48.75,48.83,23608.0,42.7094,42.7882,42.6831,42.7532,23608.0
2016-07-06 14:00:00,48.85,48.94,48.72,48.81,41284.0,42.7707,42.8495,42.6569,42.7357,41284.0
2016-07-06 14:05:00,48.82,48.82,48.57,48.61,27321.0,42.7444,42.7444,42.5255,42.5605,27321.0
2016-07-06 14:10:00,48.59,48.7,48.55,48.67,24731.0,42.543,42.6393,42.508,42.6131,24731.0
2016-07-06 14:15:00,48.69,48.74,48.54,48.58,19009.0,42.6306,42.6744,42.4993,42.5343,19009.0
2016-07-06 14:20:00,48.59,48.65,48.41,48.53,34991.0,42.543,42.5956,42.3854,42.4905,34991.0
2016-07-06 14:25:00,48.52,48.65,48.46,48.6,17663.0,42.4817,42.5956,42.4292,42.5518,17663.0
2016-07-06 14:30:00,48.6,48.69,48.43,48.43,40845.0,42.5518,42.6306,42.4029,42.4029,40845.0
2016-07-06 14:35:00,48.42,48.42,48.17,48.33,58064.0,42.3942,42.3942,42.1753,42.3154,58064.0
2016-07-06 14:40:00,48.35,48.42,48.25,48.36,20254.0,42.3329,42.3942,42.2453,42.3417,20254.0
2016-07-06 14:45:00,48.36,48.4,48.16,48.18,28705.0,42.3417,42.3767,42.1665,42.1841,28705.0
2016-07-06 14:50:00,48.19,48.27,48.05,48.23,33145.0,42.1928,42.2629,42.0702,42.2278,33145.0
2016-07-06 14:55:00,48.23,48.36,48.13,48.29,23261.0,42.2278,42.3417,42.1403,42.2804,23261.0
2016-07-06 15:00:00,48.3,48.41,48.3,48.38,10857.0,42.2891,42.3854,42.2891,42.3592,10857.0
2016-07-06 15:05:00,48.39,48.4,48.26,48.36,10679.0,42.3679,42.3767,42.2541,42.3417,10679.0
2016-07-06 15:10:00,48.36,48.47,48.31,48.46,13590.0,42.3417,42.438,42.2979,42.4292,13590.0
2016-07-06 15:15:00,48.45,48.66,48.43,48.66,17369.0,42.4205,42.6043,42.4029,42.6043,17369.0
2016-07-06 15:20:00,48.65,48.76,48.57,48.74,36511.0,42.5956,42.6919,42.5255,42.6744,36511.0
2016-07-06 15:25:00,48.75,48.82,48.69,48.75,31823.0,42.6831,42.7444,42.6306,42.6831,31823.0
2016-07-06 15:30:00,48.75,48.76,48.67,48.68,19130.0,42.6831,42.6919,42.6131,42.6218,19130.0
2016-07-06 15:35:00,48.68,48.79,48.68,48.79,38930.0,42.6218,42.7181,42.6218,42.7181,38930.0
2016-07-06 15:40:00,48.78,48.82,48.58,48.62,51682.0,42.7094,42.7444,42.5343,42.5693,51682.0
2016-07-06 15:45:00,48.63,48.76,48.63,48.66,25262.0,42.5781,42.6919,42.5781,42.6043,25262.0
2016-07-06 15:50:00,48.67,48.7,48.63,48.69,44599.0,42.6131,42.6393,42.5781,42.6306,44599.0
2016-07-06 15:55:00,48.69,48.94,48.69,48.94,447032.0,42.6306,42.8495,42.6306,42.8495,447032.0
2016-07-07 09:30:00,48.1,48.1,47.43,47.49,158786.0,42.114,42.114,41.5274,41.5799,158786.0
2016-07-07 09:35:00,47.53,47.53,47.1,47.1,112629.0,41.6149,41.6149,41.2385,41.2385,112629.0
2016-07-07 09:40:00,47.1,47.42,47.08,47.37,50865.0,41.2385,41.5186,41.2209,41.4749,50865.0
2016-07-07 09:45:00,47.38,47.38,47.23,47.27,50575.0,41.4836,41.4836,41.3523,41.3873,50575.0
2016-07-07 09:50:00,47.28,47.43,47.27,47.43,55094.0,41.3961,41.5274,41.3873,41.5274,55094.0
2016-07-07 09:55:00,47.42,47.47,47.28,47.29,41168.0,41.5186,41.5624,41.3961,41.4048,41168.0
2016-07-07 10:00:00,47.31,47.42,47.27,47.28,49935.0,41.4223,41.5186,41.3873,41.3961,49935.0
2016-07-07 10:05:00,47.28,47.32,47.16,47.21,49698.0,41.3961,41.4311,41.291,41.3348,49698.0
2016-07-07 10:10:00,47.19,47.22,47.08,47.1,57926.0,41.3173,41.3435,41.2209,41.2385,57926.0
2016-07-07 10:15:00,47.1,47.15,47.02,47.09,37705.0,41.2385,41.2822,41.1684,41.2297,37705.0
2016-07-07 10:20:00,47.09,47.2,47.06,47.15,35003.0,41.2297,41.326,41.2034,41.2822,35003.0
2016-07-07 10:25:00,47.15,47.15,47.05,47.07,36007.0,41.2822,41.2822,41.1947,41.2122,36007.0
2016-07-07 10:30:00,47.07,47.07,46.94,46.96,42996.0,41.2122,41.2122,41.0984,41.1159,42996.0
2016-07-07 10:35:00,46.97,46.99,46.83,46.85,25389.0,41.1246,41.1421,41.0021,41.0196,25389.0
2016-07-07 10:40:00,46.84,46.95,46.77,46.93,50523.0,41.0108,41.1071,40.9495,41.0896,50523.0
2016-07-07 10:45:00,46.93,46.98,46.85,46.97,18090.0,41.0896,41.1334,41.0196,41.1246,18090.0
2016-07-07 10:50:00,46.95,47.08,46.94,47.01,18479.0,41.1071,41.2209,41.0984,41.1597,18479.0
2016-07-07 10:55:00,46.99,47.23,46.99,47.17,21702.0,41.1421,41.3523,41.1421,41.2997,21702.0
2016-07-07 11:00:00,47.14,47.15,46.87,47.14,35986.0,41.2735,41.2822,41.0371,41.2735,35986.0
2016-07-07 11:05:00,47.14,47.29,47.11,47.29,36171.0,41.2735,41.4048,41.2472,41.4048,36171.0
2016-07-07 11:10:00,47.28,47.4,47.28,47.35,29561.0,41.3961,41.5011,41.3961,41.4573,29561.0
2016-07-07 11:15:00,47.33,47.34,47.17,47.17,23532.0,41.4398,41.4486,41.2997,41.2997,23532.0
2016-07-07 11:20:00,47.17,47.24,47.11,47.19,20134.0,41.2997,41.361,41.2472,41.3173,20134.0
2016-07-07 11:25:00,47.2,47.23,47.09,47.16,24937.0,41.326,41.3523,41.2297,41.291,24937.0
2016-07-07 11:30:00,47.15,47.15,46.99,46.99,21314.0,41.2822,41.2822,41.1421,41.1421,21314.0
2016-07-07 11:35:00,46.98,47.16,46.98,47.12,14329.0,41.1334,41.291,41.1334,41.256,14329.0
2016-07-07 11:40:00,47.1,47.25,47.1,47.22,12852.0,41.2385,41.3698,41.2385,41.3435,12852.0
2016-07-07 11:45:00,47.22,47.23,47.08,47.08,12796.0,41.3435,41.3523,41.2209,41.2209,12796.0
2016-07-07 11:50:00,47.07,47.21,47.07,47.14,11113.0,41.2122,41.3348,41.2122,41.2735,11113.0
2016-07-07 11:55:00,47.11,47.13,47.06,47.08,11195.0,41.2472,41.2647,41.2034,41.2209,11195.0
2016-07-07 12:00:00,47.08,47.29,47.08,47.2,10566.0,41.2209,41.4048,41.2209,41.326,10566.0
2016-07-07 12:05:00,47.19,47.28,47.16,47.21,8752.0,41.3173,41.3961,41.291,41.3348,8752.0
2016-07-07 12:10:00,47.21,47.34,47.21,47.31,12481.0,41.3348,41.4486,41.3348,41.4223,12481.0
2016-07-07 12:15:00,47.3,47.34,47.24,47.27,10142.0,41.4136,41.4486,41.361,41.3873,10142.0
2016-07-07 12:20:00,47.26,47.34,47.25,47.26,20587.0,41.3785,41.4486,41.3698,41.3785,20587.0
2016-07-07 12:25:00,47.26,47.41,47.25,47.39,12657.0,41.3785,41.5099,41.3698,41.4924,12657.0
2016-07-07 12:30:00,47.35,47.48,47.33,47.36,16219.0,41.4573,41.5712,41.4398,41.4661,16219.0
2016-07-07 12:35:00,47.35,47.48,47.35,47.42,15407.0,41.4573,41.5712,41.4573,41.5186,15407.0
2016-07-07 12:40:00,47.43,47.47,47.41,47.47,9514.0,41.5274,41.5624,41.5099,41.5624,9514.0
2016-07-07 12:45:00,47.46,47.67,47.46,47.63,19813.0,41.5537,41.7375,41.5537,41.7025,19813.0
2016-07-07 12:50:00,47.62,47.84,47.62,47.73,26467.0,41.6937,41.8864,41.6937,41.7901,26467.0
2016-07-07 12:55:00,47.71,47.72,47.65,47.67,13539.0,41.7725,41.7813,41.72,41.7375,13539.0
2016-07-07 13:00:00,47.66,47.74,47.65,47.73,10379.0,41.7288,41.7988,41.72,41.7901,10379.0
2016-07-07 13:05:00,47.73,47.73,47.57,47.63,18080.0,41.7901,41.7901,41.65,41.7025,18080.0
2016-07-07 13:10:00,47.61,47.63,47.51,47.63,17628.0,41.685,41.7025,41.5974,41.7025,17628.0
2016-07-07 13:15:00,47.67,47.75,47.67,47.73,17423.0,41.7375,41.8076,41.7375,41.7901,17423.0
2016-07-07 13:20:00,47.72,47.73,47.59,47.64,15202.0,41.7813,41.7901,41.6675,41.7113,15202.0
2016-07-07 13:25:00,47.64,47.66,47.51,47.54,29383.0,41.7113,41.7288,41.5974,41.6237,29383.0
2016-07-07 13:30:00,47.55,47.6,47.5,47.52,11712.0,41.6325,41.6762,41.5887,41.6062,11712.0
2016-07-07 13:35:00,47.53,47.53,47.43,47.46,37446.0,41.6149,41.6149,41.5274,41.5537,37446.0
2016-07-07 13:40:00,47.44,47.49,47.4,47.43,14567.0,41.5361,41.5799,41.5011,41.5274,14567.0
2016-07-07 13:45:00,47.43,47.43,47.25,47.26,19114.0,41.5274,41.5274,41.3698,41.3785,19114.0
2016-07-07 13:50:00,47.25,47.32,47.19,47.25,11867.0,41.3698,41.4311,41.3173,41.3698,11867.0
2016-07-07 13:55:00,47.27,47.28,47.17,47.22,12479.0,41.3873,41.3961,41.2997,41.3435,12479.0
2016-07-07 14:00:00,47.2,47.29,47.2,47.27,7205.0,41.326,41.4048,41.326,41.3873,7205.0
2016-07-07 14:05:00,47.25,47.44,47.25,47.29,17408.0,41.3698,41.5361,41.3698,41.4048,17408.0
2016-07-07 14:10:00,47.3,47.4,47.28,47.34,18278.0,41.4136,41.5011,41.3961,41.4486,18278.0
2016-07-07 14:15:00,47.35,47.35,47.23,47.25,31596.0,41.4573,41.4573,41.3523,41.3698,31596.0
2016-07-07 14:20:00,47.26,47.28,47.21,47.26,40129.0,41.3785,41.3961,41.3348,41.3785,40129.0
2016-07-07 14:25:00,47.25,47.29,47.21,47.26,16685.0,41.3698,41.4048,41.3348,41.3785,16685.0
2016-07-07 14:30:00,47.28,47.36,47.27,47.3,18998.0,41.3961,41.4661,41.3873,41.4136,18998.0
2016-07-07 14:35:00,47.29,47.3,47.23,47.24,8799.0,41.4048,41.4136,41.3523,41.361,8799.0
2016-07-07 14:40:00,47.26,47.36,47.25,47.33,10819.0,41.3785,41.4661,41.3698,41.4398,10819.0
2016-07-07 14:45:00,47.33,47.39,47.33,47.35,6285.0,41.4398,41.4924,41.4398,41.4573,6285.0
2016-07-07 14:50:00,47.29,47.34,47.23,47.26,19361.0,41.4048,41.4486,41.3523,41.3785,19361.0
2016-07-07 14:55:00,47.25,47.31,47.21,47.27,12462.0,41.3698,41.4223,41.3348,41.3873,12462.0
2016-07-07 15:00:00,47.27,47.45,47.23,47.44,22813.0,41.3873,41.5449,41.3523,41.5361,22813.0
2016-07-07 15:05:00,47.45,47.48,47.32,47.33,14420.0,41.5449,41.5712,41.4311,41.4398,14420.0
2016-07-07 15:10:00,47.33,47.37,47.28,47.33,13813.0,41.4398,41.4749,41.3961,41.4398,13813.0
2016-07-07 15:15:00,47.35,47.35,47.28,47.33,13480.0,41.4573,41.4573,41.3961,41.4398,13480.0
2016-07-07 15:20:00,47.32,47.34,47.27,47.3,23209.0,41.4311,41.4486,41.3873,41.4136,23209.0
2016-07-07 15:25:00,47.3,47.33,47.25,47.27,13112.0,41.4136,41.4398,41.3698,41.3873,13112.0
2016-07-07 15:30:00,47.29,47.31,47.21,47.21,20238.0,41.4048,41.4223,41.3348,41.3348,20238.0
2016-07-07 15:35:00,47.21,47.23,47.19,47.19,31736.0,41.3348,41.3523,41.3173,41.3173,31736.0
2016-07-07 15:40:00,47.18,47.18,47.06,47.07,51495.0,41.3085,41.3085,41.2034,41.2122,51495.0
2016-07-07 15:45:00,47.06,47.12,47.06,47.12,28642.0,41.2034,41.256,41.2034,41.256,28642.0
2016-07-07 15:50:00,47.12,47.32,47.12,47.22,55027.0,41.256,41.4311,41.256,41.3435,55027.0
2016-07-07 15:55:00,47.22,47.25,47.09,47.13,336367.0,41.3435,41.3698,41.2297,41.2647,336367.0
2016-07-08 09:30:00,47.17,47.77,47.16,47.56,83816.0,41.2997,41.8251,41.291,41.6412,83816.0
2016-07-08 09:35:00,47.65,47.77,47.58,47.77,51226.0,41.72,41.8251,41.6587,41.8251,51226.0
2016-07-08 09:40:00,47.74,47.74,46.86,47.03,100984.0,41.7988,41.7988,41.0283,41.1772,100984.0
2016-07-08 09:45:00,47.03,47.3,47.03,47.12,23579.0,41.1772,41.4136,41.1772,41.256,23579.0
2016-07-08 09:50:00,47.11,47.13,46.91,46.97,26751.0,41.2472,41.2647,41.0721,41.1246,26751.0
2016-07-08 09:55:00,46.97,47.14,46.85,46.94,34176.0,41.1246,41.2735,41.0196,41.0984,34176.0
2016-07-08 10:00:00,46.92,47.14,46.91,47.05,23336.0,41.0809,41.2735,41.0721,41.1947,23336.0
2016-07-08 10:05:00,47.0,47.24,46.94,47.17,35712.0,41.1509,41.361,41.0984,41.2997,35712.0
2016-07-08 10:10:00,47.17,47.49,47.16,47.46,38395.0,41.2997,41.5799,41.291,41.5537,38395.0
2016-07-08 10:15:00,47.44,47.5,47.32,47.5,19939.0,41.5361,41.5887,41.4311,41.5887,19939.0
2016-07-08 10:20:00,47.49,47.62,47.48,47.49,23657.0,41.5799,41.6937,41.5712,41.5799,23657.0
2016-07-08 10:25:00,47.49,47.53,47.32,47.4,11723.0,41.5799,41.6149,41.4311,41.5011,11723.0
2016-07-08 10:30:00,47.37,47.47,47.29,47.47,11341.0,41.4749,41.5624,41.4048,41.5624,11341.0
2016-07-08 10:35:00,47.5,47.72,47.48,47.71,11510.0,41.5887,41.7813,41.5712,41.7725,11510.0
2016-07-08 10:40:00,47.7,47.71,47.6,47.6,13009.0,41.7638,41.7725,41.6762,41.6762,13009.0
2016-07-08 10:45:00,47.59,47.6,47.42,47.6,12358.0,41.6675,41.6762,41.5186,41.6762,12358.0
2016-07-08 10:50:00,47.55,47.59,47.52,47.57,14294.0,41.6325,41.6675,41.6062,41.65,14294.0
2016-07-08 10:55:00,47.56,47.73,47.56,47.7,24640.0,41.6412,41.7901,41.6412,41.7638,24640.0
2016-07-08 11:00:00,47.71,47.76,47.64,47.71,16213.0,41.7725,41.8163,41.7113,41.7725,16213.0
2016-07-08 11:05:00,47.72,47.83,47.67,47.77,27596.0,41.7813,41.8776,41.7375,41.8251,27596.0
2016-07-08 11:10:00,47.81,47.9,47.77,47.88,29546.0,41.8601,41.9389,41.8251,41.9214,29546.0
2016-07-08 11:15:00,47.86,47.91,47.79,47.8,15768.0,41.9039,41.9477,41.8426,41.8513,15768.0
2016-07-08 11:20:00,47.81,47.86,47.76,47.76,6592.0,41.8601,41.9039,41.8163,41.8163,6592.0
2016-07-08 11:25:00,47.75,47.75,47.58,47.58,22579.0,41.8076,41.8076,41.6587,41.6587,22579.0
2016-07-08 11:30:00,47.59,47.67,47.54,47.67,13004.0,41.6675,41.7375,41.6237,41.7375,13004.0
2016-07-08 11:35:00,47.66,47.76,47.65,47.76,8380.0,41.7288,41.8163,41.72,41.8163,8380.0
2016-07-08 11:40:00,47.77,47.82,47.72,47.78,11143.0,41.8251,41.8689,41.7813,41.8338,11143.0
2016-07-08 11:45:00,47.76,47.76,47.64,47.64,7667.0,41.8163,41.8163,41.7113,41.7113,7667.0
2016-07-08 11:50:00,47.69,47.77,47.66,47.74,15895.0,41.755,41.8251,41.7288,41.7988,15895.0
2016-07-08 11:55:00,47.73,47.84,47.68,47.83,7186.0,41.7901,41.8864,41.7463,41.8776,7186.0
2016-07-08 12:00:00,47.85,47.88,47.79,47.81,10696.0,41.8951,41.9214,41.8426,41.8601,10696.0
2016-07-08 12:05:00,47.82,47.87,47.79,47.84,11378.0,41.8689,41.9126,41.8426,41.8864,11378.0
2016-07-08 12:10:00,47.85,47.86,47.69,47.74,16961.0,41.8951,41.9039,41.755,41.7988,16961.0
2016-07-08 12:15:00,47.73,47.74,47.64,47.71,13759.0,41.7901,41.7988,41.7113,41.7725,13759.0
2016-07-08 12:20:00,47.73,47.85,47.71,47.85,11853.0,41.7901,41.8951,41.7725,41.8951,11853.0
2016-07-08 12:25:00,47.87,47.87,47.8,47.85,9583.0,41.9126,41.9126,41.8513,41.8951,9583.0
2016-07-08 12:30:00,47.85,47.92,47.83,47.9,12562.0,41.8951,41.9564,41.8776,41.9389,12562.0
2016-07-08 12:35:00,47.9,48.16,47.9,48.1,35141.0,41.9389,42.1665,41.9389,42.114,35141.0
2016-07-08 12:40:00,48.12,48.27,48.11,48.2,39385.0,42.1315,42.2629,42.1228,42.2016,39385.0
2016-07-08 12:45:00,48.2,48.41,48.2,48.34,23089.0,42.2016,42.3854,42.2016,42.3241,23089.0
2016-07-08 12:50:00,48.38,48.39,48.28,48.38,19976.0,42.3592,42.3679,42.2716,42.3592,19976.0
2016-07-08 12:55:00,48.4,48.49,48.38,48.46,14993.0,42.3767,42.4555,42.3592,42.4292,14993.0
2016-07-08 13:00:00,48.46,48.6,48.46,48.58,18995.0,42.4292,42.5518,42.4292,42.5343,18995.0
2016-07-08 13:05:00,48.55,48.79,48.55,48.79,34069.0,42.508,42.7181,42.508,42.7181,34069.0
2016-07-08 13:10:00,48.8,48.83,48.64,48.71,20087.0,42.7269,42.7532,42.5868,42.6481,20087.0
2016-07-08 13:15:00,48.71,48.76,48.69,48.76,31829.0,42.6481,42.6919,42.6306,42.6919,31829.0
2016-07-08 13:20:00,48.76,48.86,48.72,48.81,39835.0,42.6919,42.7794,42.6569,42.7357,39835.0
2016-07-08 13:25:00,48.82,48.85,48.68,48.7,16967.0,42.7444,42.7707,42.6218,42.6393,16967.0
2016-07-08 13:30:00,48.7,48.79,48.6,48.74,23255.0,42.6393,42.7181,42.5518,42.6744,23255.0
2016-07-08 13:35:00,48.73,48.85,48.71,48.84,18022.0,42.6656,42.7707,42.6481,42.7619,18022.0
2016-07-08 13:40:00,48.78,48.8,48.63,48.75,25344.0,42.7094,42.7269,42.5781,42.6831,25344.0
2016-07-08 13:45:00,48.77,48.83,48.73,48.81,16925.0,42.7006,42.7532,42.6656,42.7357,16925.0
2016-07-08 13:50:00,48.81,48.85,48.72,48.82,20531.0,42.7357,42.7707,42.6569,42.7444,20531.0
2016-07-08 13:55:00,48.86,48.93,48.82,48.87,20966.0,42.7794,42.8407,42.7444,42.7882,20966.0
2016-07-08 14:00:00,48.89,48.9,48.71,48.9,27852.0,42.8057,42.8145,42.6481,42.8145,27852.0
2016-07-08 14:05:00,48.9,48.94,48.86,48.91,16834.0,42.8145,42.8495,42.7794,42.8232,16834.0
2016-07-08 14:10:00,48.9,48.93,48.84,48.85,14997.0,42.8145,42.8407,42.7619,42.7707,14997.0
2016-07-08 14:15:00,48.84,48.87,48.76,48.85,24134.0,42.7619,42.7882,42.6919,42.7707,24134.0
2016-07-08 14:20:00,48.87,48.9,48.8,48.89,38045.0,42.7882,42.8145,42.7269,42.8057,38045.0
2016-07-08 14:25:00,48.89,48.91,48.8,48.86,31402.0,42.8057,42.8232,42.7269,42.7794,31402.0
2016-07-08 14:30:00,48.9,48.96,48.84,48.95,26431.0,42.8145,42.867,42.7619,42.8582,26431.0
2016-07-08 14:35:00,48.96,49.01,48.93,49.01,38293.0,42.867,42.9108,42.8407,42.9108,38293.0
2016-07-08 14:40:00,49.01,49.03,48.92,48.97,28201.0,42.9108,42.9283,42.832,42.8757,28201.0
2016-07-08 14:45:00,48.98,49.05,48.97,49.04,35096.0,42.8845,42.9458,42.8757,42.937,35096.0
2016-07-08 14:50:00,49.04,49.06,48.97,49.04,25082.0,42.937,42.9545,42.8757,42.937,25082.0
2016-07-08 14:55:00,49.04,49.12,49.01,49.12,45451.0,42.937,43.0071,42.9108,43.0071,45451.0
2016-07-08 15:00:00,49.11,49.23,49.11,49.23,54575.0,42.9983,43.1034,42.9983,43.1034,54575.0
2016-07-08 15:05:00,49.23,49.26,49.16,49.24,47638.0,43.1034,43.1296,43.0421,43.1121,47638.0
2016-07-08 15:10:00,49.23,49.28,49.19,49.19,26337.0,43.1034,43.1472,43.0684,43.0684,26337.0
2016-07-08 15:15:00,49.22,49.27,49.09,49.18,40294.0,43.0946,43.1384,42.9808,43.0596,40294.0
2016-07-08 15:20:00,49.17,49.29,49.16,49.29,33345.0,43.0509,43.1559,43.0421,43.1559,33345.0
2016-07-08 15:25:00,49.3,49.33,49.17,49.21,37633.0,43.1647,43.1909,43.0509,43.0859,37633.0
2016-07-08 15:30:00,49.2,49.27,49.1,49.22,40933.0,43.0771,43.1384,42.9896,43.0946,40933.0
2016-07-08 15:35:00,49.24,49.32,49.24,49.3,34585.0,43.1121,43.1822,43.1121,43.1647,34585.0
2016-07-08 15:40:00,49.3,49.34,49.25,49.34,36090.0,43.1647,43.1997,43.1209,43.1997,36090.0
2016-07-08 15:45:00,49.33,49.35,49.28,49.28,30366.0,43.1909,43.2084,43.1472,43.1472,30366.0
2016-07-08 15:50:00,49.27,49.34,49.22,49.31,46837.0,43.1384,43.1997,43.0946,43.1734,46837.0
2016-07-08 15:55:00,49.3,49.46,49.3,49.39,448544.0,43.1647,43.3048,43.1647,43.2435,448544.0
2016-07-11 09:30:00,48.85,49.11,48.55,48.61,184564.0,42.7707,42.9983,42.508,42.5605,184564.0
2016-07-11 09:35:00,48.69,48.86,48.53,48.73,75692.0,42.6306,42.7794,42.4905,42.6656,75692.0
2016-07-11 09:40:00,48.77,49.02,48.76,48.89,54823.0,42.7006,42.9195,42.6919,42.8057,54823.0
2016-07-11 09:45:00,48.88,49.05,48.78,48.83,47609.0,42.7969,42.9458,42.7094,42.7532,47609.0
2016-07-11 09:50:00,48.85,48.93,48.82,48.86,26410.0,42.7707,42.8407,42.7444,42.7794,26410.0
2016-07-11 09:55:00,48.85,49.06,48.82,48.96,38781.0,42.7707,42.9545,42.7444,42.867,38781.0
2016-07-11 10:00:00,48.95,49.1,48.95,49.05,20053.0,42.8582,42.9896,42.8582,42.9458,20053.0
2016-07-11 10:05:00,49.05,49.26,49.04,49.07,41207.0,42.9458,43.1296,42.937,42.9633,41207.0
2016-07-11 10:10:00,49.06,49.37,49.05,49.22,39208.0,42.9545,43.226,42.9458,43.0946,39208.0
2016-07-11 10:15:00,49.21,49.35,49.14,49.25,26163.0,43.0859,43.2084,43.0246,43.1209,26163.0
2016-07-11 10:20:00,49.23,49.32,49.19,49.28,26765.0,43.1034,43.1822,43.0684,43.1472,26765.0
2016-07-11 10:25:00,49.28,49.5,49.28,49.34,43589.0,43.1472,43.3398,43.1472,43.1997,43589.0
2016-07-11 10:30:00,49.36,49.65,49.35,49.62,47585.0,43.2172,43.4711,43.2084,43.4448,47585.0
2016-07-11 10:35:00,49.63,49.93,49.63,49.92,64365.0,43.4536,43.7163,43.4536,43.7075,64365.0
2016-07-11 10:40:00,49.9,50.1,49.84,50.06,38532.0,43.69,43.8651,43.6375,43.8301,38532.0
2016-07-11 10:45:00,50.05,50.09,49.9,49.92,29318.0,43.8213,43.8564,43.69,43.7075,29318.0
2016-07-11 10:50:00,49.9,50.17,49.9,50.17,43411.0,43.69,43.9264,43.69,43.9264,43411.0
2016-07-11 10:55:00,50.16,50.16,50.01,50.12,28626.0,43.9176,43.9176,43.7863,43.8826,28626.0
2016-07-11 11:00:00,50.12,50.16,49.94,49.94,27317.0,43.8826,43.9176,43.725,43.725,27317.0
2016-07-11 11:05:00,49.98,50.0,49.82,49.88,36966.0,43.76,43.7776,43.62,43.6725,36966.0
2016-07-11 11:10:00,49.88,50.06,49.84,50.06,18039.0,43.6725,43.8301,43.6375,43.8301,18039.0
2016-07-11 11:15:00,50.08,50.12,49.99,50.03,18526.0,43.8476,43.8826,43.7688,43.8038,18526.0
2016-07-11 11:20:00,50.02,50.04,49.9,49.94,11382.0,43.7951,43.8126,43.69,43.725,11382.0
2016-07-11 11:25:00,49.91,50.01,49.9,49.9,14794.0,43.6988,43.7863,43.69,43.69,14794.0
2016-07-11 11:30:00,49.91,49.98,49.85,49.85,21325.0,43.6988,43.76,43.6462,43.6462,21325.0
2016-07-11 11:35:00,49.84,49.87,49.68,49.71,51468.0,43.6375,43.6637,43.4974,43.5236,51468.0
2016-07-11 11:40:00,49.71,49.85,49.68,49.85,51309.0,43.5236,43.6462,43.4974,43.6462,51309.0
2016-07-11 11:45:00,49.83,49.89,49.8,49.82,10540.0,43.6287,43.6812,43.6024,43.62,10540.0
2016-07-11 11:50:00,49.86,50.0,49.81,50.0,15973.0,43.655,43.7776,43.6112,43.7776,15973.0
2016-07-11 11:55:00,50.01,50.01,49.91,49.98,11030.0,43.7863,43.7863,43.6988,43.76,11030.0
2016-07-11 12:00:00,50.0,50.04,49.88,49.88,12532.0,43.7776,43.8126,43.6725,43.6725,12532.0
2016-07-11 12:05:00,49.89,49.93,49.84,49.9,13467.0,43.6812,43.7163,43.6375,43.69,13467.0
2016-07-11 12:10:00,49.89,49.99,49.88,49.91,9526.0,43.6812,43.7688,43.6725,43.6988,9526.0
2016-07-11 12:15:00,49.89,49.9,49.8,49.8,9165.0,43.6812,43.69,43.6024,43.6024,9165.0
2016-07-11 12:20:00,49.8,49.94,49.8,49.88,9301.0,43.6024,43.725,43.6024,43.6725,9301.0
2016-07-11 12:25:00,49.89,49.97,49.89,49.9,4648.0,43.6812,43.7513,43.6812,43.69,4648.0
2016-07-11 12:30:00,49.9,49.91,49.81,49.81,5315.0,43.69,43.6988,43.6112,43.6112,5315.0
2016-07-11 12:35:00,49.81,49.82,49.75,49.76,4172.0,43.6112,43.62,43.5587,43.5674,4172.0
2016-07-11 12:40:00,49.76,49.8,49.7,49.76,7233.0,43.5674,43.6024,43.5149,43.5674,7233.0
2016-07-11 12:45:00,49.78,49.83,49.72,49.82,8224.0,43.5849,43.6287,43.5324,43.62,8224.0
2016-07-11 12:50:00,49.82,49.85,49.76,49.79,7654.0,43.62,43.6462,43.5674,43.5937,7654.0
2016-07-11 12:55:00,49.8,49.86,49.8,49.86,2930.0,43.6024,43.655,43.6024,43.655,2930.0
2016-07-11 13:00:00,49.85,49.85,49.76,49.81,7564.0,43.6462,43.6462,43.5674,43.6112,7564.0
2016-07-11 13:05:00,49.82,49.88,49.78,49.85,13865.0,43.62,43.6725,43.5849,43.6462,13865.0
2016-07-11 13:10:00,49.84,49.84,49.78,49.8,6231.0,43.6375,43.6375,43.5849,43.6024,6231.0
2016-07-11 13:15:00,49.79,49.79,49.63,49.63,7504.0,43.5937,43.5937,43.4536,43.4536,7504.0
2016-07-11 13:20:00,49.62,49.62,49.41,49.43,41562.0,43.4448,43.4448,43.261,43.2785,41562.0
2016-07-11 13:25:00,49.42,49.54,49.4,49.44,10703.0,43.2697,43.3748,43.2522,43.2872,10703.0
2016-07-11 13:30:00,49.46,49.54,49.39,49.39,11451.0,43.3048,43.3748,43.2435,43.2435,11451.0
2016-07-11 13:35:00,49.38,49.41,49.15,49.15,14300.0,43.2347,43.261,43.0333,43.0333,14300.0
2016-07-11 13:40:00,49.13,49.23,49.11,49.23,15340.0,43.0158,43.1034,42.9983,43.1034,15340.0
2016-07-11 13:45:00,49.24,49.37,49.2,49.31,14717.0,43.1121,43.226,43.0771,43.1734,14717.0
2016-07-11 13:50:00,49.33,49.36,49.25,49.29,18384.0,43.1909,43.2172,43.1209,43.1559,18384.0
2016-07-11 13:55:00,49.3,49.37,49.25,49.33,10340.0,43.1647,43.226,43.1209,43.1909,10340.0
2016-07-11 14:00:00,49.31,49.43,49.27,49.38,6527.0,43.1734,43.2785,43.1384,43.2347,6527.0
2016-07-11 14:05:00,49.38,49.5,49.38,49.45,5178.0,43.2347,43.3398,43.2347,43.296,5178.0
2016-07-11 14:10:00,49.44,49.53,49.43,49.48,12050.0,43.2872,43.366,43.2785,43.3223,12050.0
2016-07-11 14:15:00,49.47,49.51,49.39,49.45,6907.0,43.3135,43.3485,43.2435,43.296,6907.0
2016-07-11 14:20:00,49.45,49.51,49.38,49.42,8606.0,43.296,43.3485,43.2347,43.2697,8606.0
2016-07-11 14:25:00,49.4,49.44,49.35,49.39,9898.0,43.2522,43.2872,43.2084,43.2435,9898.0
2016-07-11 14:30:00,49.41,49.44,49.37,49.37,5805.0,43.261,43.2872,43.226,43.226,5805.0
2016-07-11 14:35:00,49.37,49.4,49.35,49.35,6033.0,43.226,43.2522,43.2084,43.2084,6033.0
2016-07-11 14:40:00,49.35,49.38,49.31,49.36,14948.0,43.2084,43.2347,43.1734,43.2172,14948.0
2016-07-11 14:45:00,49.36,49.4,49.35,49.35,8393.0,43.2172,43.2522,43.2084,43.2084,8393.0
2016-07-11 14:50:00,49.35,49.36,49.24,49.26,15387.0,43.2084,43.2172,43.1121,43.1296,15387.0
2016-07-11 14:55:00,49.27,49.35,49.26,49.32,6565.0,43.1384,43.2084,43.1296,43.1822,6565.0
2016-07-11 15:00:00,49.33,49.41,49.33,49.39,4909.0,43.1909,43.261,43.1909,43.2435,4909.0
2016-07-11 15:05:00,49.39,49.4,49.25,49.33,7882.0,43.2435,43.2522,43.1209,43.1909,7882.0
2016-07-11 15:10:00,49.29,49.36,49.29,49.35,3300.0,43.1559,43.2172,43.1559,43.2084,3300.0
2016-07-11 15:15:00,49.35,49.35,49.28,49.3,4824.0,43.2084,43.2084,43.1472,43.1647,4824.0
2016-07-11 15:20:00,49.29,49.31,49.26,49.28,7668.0,43.1559,43.1734,43.1296,43.1472,7668.0
2016-07-11 15:25:00,49.28,49.54,49.26,49.52,20104.0,43.1472,43.3748,43.1296,43.3573,20104.0
2016-07-11 15:30:00,49.51,49.57,49.43,49.52,21677.0,43.3485,43.4011,43.2785,43.3573,21677.0
2016-07-11 15:35:00,49.51,49.69,49.51,49.65,18598.0,43.3485,43.5061,43.3485,43.4711,18598.0
2016-07-11 15:40:00,49.64,49.78,49.61,49.77,32447.0,43.4624,43.5849,43.4361,43.5762,32447.0
2016-07-11 15:45:00,49.78,49.78,49.64,49.67,10819.0,43.5849,43.5849,43.4624,43.4886,10819.0
2016-07-11 15:50:00,49.68,49.74,49.63,49.72,24642.0,43.4974,43.5499,43.4536,43.5324,24642.0
2016-07-11 15:55:00,49.72,49.74,49.64,49.73,92914.0,43.5324,43.5499,43.4624,43.5412,92914.0
2016-07-12 09:30:00,49.2,49.4,49.16,49.22,90305.0,43.0771,43.2522,43.0421,43.0946,90305.0
2016-07-12 09:35:00,49.24,49.24,48.87,48.91,94422.0,43.1121,43.1121,42.7882,42.8232,94422.0
2016-07-12 09:40:00,48.9,49.09,48.89,48.99,49577.0,42.8145,42.9808,42.8057,42.8933,49577.0
2016-07-12 09:45:00,48.99,49.26,48.9,49.19,50540.0,42.8933,43.1296,42.8145,43.0684,50540.0
2016-07-12 09:50:00,49.21,49.4,49.09,49.17,39711.0,43.0859,43.2522,42.9808,43.0509,39711.0
2016-07-12 09:55:00,49.19,49.19,49.04,49.09,46712.0,43.0684,43.0684,42.937,42.9808,46712.0
2016-07-12 10:00:00,49.1,49.17,48.95,48.99,37213.0,42.9896,43.0509,42.8582,42.8933,37213.0
2016-07-12 10:05:00,48.99,49.15,48.95,49.03,49474.0,42.8933,43.0333,42.8582,42.9283,49474.0
2016-07-12 10:10:00,49.04,49.22,49.04,49.21,48958.0,42.937,43.0946,42.937,43.0859,48958.0
2016-07-12 10:15:00,49.22,49.24,49.06,49.08,23518.0,43.0946,43.1121,42.9545,42.9721,23518.0
2016-07-12 10:20:00,49.06,49.32,49.06,49.3,24820.0,42.9545,43.1822,42.9545,43.1647,24820.0
2016-07-12 10:25:00,49.31,49.35,49.22,49.26,27976.0,43.1734,43.2084,43.0946,43.1296,27976.0
2016-07-12 10:30:00,49.24,49.36,49.23,49.31,22005.0,43.1121,43.2172,43.1034,43.1734,22005.0
2016-07-12 10:35:00,49.31,49.43,49.27,49.36,16015.0,43.1734,43.2785,43.1384,43.2172,16015.0
2016-07-12 10:40:00,49.37,49.58,49.33,49.57,30554.0,43.226,43.4098,43.1909,43.4011,30554.0
2016-07-12 10:45:00,49.56,49.56,49.48,49.53,15499.0,43.3923,43.3923,43.3223,43.366,15499.0
2016-07-12 10:50:00,49.5,49.61,49.42,49.6,23502.0,43.3398,43.4361,43.2697,43.4273,23502.0
2016-07-12 10:55:00,49.57,49.72,49.55,49.71,49684.0,43.4011,43.5324,43.3836,43.5236,49684.0
2016-07-12 11:00:00,49.67,49.73,49.64,49.72,25757.0,43.4886,43.5412,43.4624,43.5324,25757.0
2016-07-12 11:05:00,49.74,49.8,49.62,49.64,24362.0,43.5499,43.6024,43.4448,43.4624,24362.0
2016-07-12 11:10:00,49.65,49.66,49.59,49.63,35318.0,43.4711,43.4799,43.4186,43.4536,35318.0
2016-07-12 11:15:00,49.62,49.62,49.48,49.5,30697.0,43.4448,43.4448,43.3223,43.3398,30697.0
2016-07-12 11:20:00,49.5,49.55,49.3,49.32,39809.0,43.3398,43.3836,43.1647,43.1822,39809.0
2016-07-12 11:25:00,49.31,49.32,49.09,49.16,59516.0,43.1734,43.1822,42.9808,43.0421,59516.0
2016-07-12 11:30:00,49.15,49.18,49.11,49.12,21709.0,43.0333,43.0596,42.9983,43.0071,21709.0
2016-07-12 11:35:00,49.11,49.19,49.04,49.18,28921.0,42.9983,43.0684,42.937,43.0596,28921.0
2016-07-12 11:40:00,49.15,49.15,48.96,48.98,41518.0,43.0333,43.0333,42.867,42.8845,41518.0
2016-07-12 11:45:00,48.97,49.03,48.85,48.88,49951.0,42.8757,42.9283,42.7707,42.7969,49951.0
2016-07-12 11:50:00,48.88,49.03,48.86,48.99,34691.0,42.7969,42.9283,42.7794,42.8933,34691.0
2016-07-12 11:55:00,49.0,49.03,48.98,48.99,25584.0,42.902,42.9283,42.8845,42.8933,25584.0
2016-07-12 12:00:00,48.99,49.1,48.97,49.0,21533.0,42.8933,42.9896,42.8757,42.902,21533.0
2016-07-12 12:05:00,49.0,49.02,48.91,48.91,19601.0,42.902,42.9195,42.8232,42.8232,19601.0
2016-07-12 12:10:00,48.91,48.96,48.85,48.91,34650.0,42.8232,42.867,42.7707,42.8232,34650.0
2016-07-12 12:15:00,48.91,48.94,48.85,48.85,25225.0,42.8232,42.8495,42.7707,42.7707,25225.0
2016-07-12 12:20:00,48.84,48.84,48.64,48.66,42153.0,42.7619,42.7619,42.5868,42.6043,42153.0
2016-07-12 12:25:00,48.66,48.7,48.45,48.46,34674.0,42.6043,42.6393,42.4205,42.4292,34674.0
2016-07-12 12:30:00,48.46,48.46,48.24,48.28,54190.0,42.4292,42.4292,42.2366,42.2716,54190.0
2016-07-12 12:35:00,48.29,48.3,48.19,48.24,44365.0,42.2804,42.2891,42.1928,42.2366,44365.0
2016-07-12 12:40:00,48.25,48.34,48.24,48.33,65028.0,42.2453,42.3241,42.2366,42.3154,65028.0
2016-07-12 12:45:00,48.31,48.36,48.18,48.2,47358.0,42.2979,42.3417,42.1841,42.2016,47358.0
2016-07-12 12:50:00,48.21,48.28,48.14,48.17,23705.0,42.2103,42.2716,42.149,42.1753,23705.0
2016-07-12 12:55:00,48.16,48.24,48.05,48.23,33451.0,42.1665,42.2366,42.0702,42.2278,33451.0
2016-07-12 13:00:00,48.2,48.2,48.03,48.04,31086.0,42.2016,42.2016,42.0527,42.0615,31086.0
2016-07-12 13:05:00,48.03,48.12,48.02,48.12,24974.0,42.0527,42.1315,42.044,42.1315,24974.0
2016-07-12 13:10:00,48.13,48.23,48.08,48.16,38220.0,42.1403,42.2278,42.0965,42.1665,38220.0
2016-07-12 13:15:00,48.16,48.2,48.12,48.18,45038.0,42.1665,42.2016,42.1315,42.1841,45038.0
2016-07-12 13:20:00,48.18,48.25,48.15,48.19,26796.0,42.1841,42.2453,42.1578,42.1928,26796.0
2016-07-12 13:25:00,48.2,48.21,48.11,48.19,29304.0,42.2016,42.2103,42.1228,42.1928,29304.0
2016-07-12 13:30:00,48.17,48.17,48.1,48.1,28956.0,42.1753,42.1753,42.114,42.114,28956.0
2016-07-12 13:35:00,48.1,48.1,47.94,48.02,29731.0,42.114,42.114,41.9739,42.044,29731.0
2016-07-12 13:40:00,48.04,48.09,47.98,48.03,19820.0,42.0615,42.1053,42.0089,42.0527,19820.0
2016-07-12 13:45:00,48.03,48.06,47.99,48.01,19884.0,42.0527,42.079,42.0177,42.0352,19884.0
2016-07-12 13:50:00,48.03,48.05,47.97,47.98,20888.0,42.0527,42.0702,42.0002,42.0089,20888.0
2016-07-12 13:55:00,47.98,48.0,47.94,47.99,25916.0,42.0089,42.0265,41.9739,42.0177,25916.0
2016-07-12 14:00:00,47.99,48.01,47.95,47.97,16224.0,42.0177,42.0352,41.9827,42.0002,16224.0
2016-07-12 14:05:00,47.98,48.0,47.94,47.94,21119.0,42.0089,42.0265,41.9739,41.9739,21119.0
2016-07-12 14:10:00,47.94,48.08,47.9,48.03,29488.0,41.9739,42.0965,41.9389,42.0527,29488.0
2016-07-12 14:15:00,48.02,48.02,47.86,47.88,18645.0,42.044,42.044,41.9039,41.9214,18645.0
2016-07-12 14:20:00,47.88,47.93,47.84,47.88,34662.0,41.9214,41.9652,41.8864,41.9214,34662.0
2016-07-12 14:25:00,47.86,47.88,47.78,47.81,21601.0,41.9039,41.9214,41.8338,41.8601,21601.0
2016-07-12 14:30:00,47.79,47.82,47.69,47.69,37594.0,41.8426,41.8689,41.755,41.755,37594.0
2016-07-12 14:35:00,47.69,47.69,47.53,47.55,34007.0,41.755,41.755,41.6149,41.6325,34007.0
2016-07-12 14:40:00,47.55,47.62,47.51,47.6,25844.0,41.6325,41.6937,41.5974,41.6762,25844.0
2016-07-12 14:45:00,47.6,47.76,47.6,47.73,41460.0,41.6762,41.8163,41.6762,41.7901,41460.0
2016-07-12 14:50:00,47.73,47.74,47.62,47.66,26159.0,41.7901,41.7988,41.6937,41.7288,26159.0
2016-07-12 14:55:00,47.66,47.81,47.65,47.69,19812.0,41.7288,41.8601,41.72,41.755,19812.0
2016-07-12 15:00:00,47.68,47.72,47.63,47.64,22316.0,41.7463,41.7813,41.7025,41.7113,22316.0
2016-07-12 15:05:00,47.64,47.64,47.51,47.51,33223.0,41.7113,41.7113,41.5974,41.5974,33223.0
2016-07-12 15:10:00,47.51,47.59,47.48,47.54,32222.0,41.5974,41.6675,41.5712,41.6237,32222.0
2016-07-12 15:15:00,47.53,47.56,47.48,47.53,21934.0,41.6149,41.6412,41.5712,41.6149,21934.0
2016-07-12 15:20:00,47.53,47.54,47.49,47.5,25415.0,41.6149,41.6237,41.5799,41.5887,25415.0
2016-07-12 15:25:00,47.5,47.54,47.49,47.51,33596.0,41.5887,41.6237,41.5799,41.5974,33596.0
2016-07-12 15:30:00,47.51,47.6,47.51,47.56,41671.0,41.5974,41.6762,41.5974,41.6412,41671.0
2016-07-12 15:35:00,47.56,47.68,47.56,47.64,30142.0,41.6412,41.7463,41.6412,41.7113,30142.0
2016-07-12 15:40:00,47.65,47.65,47.56,47.58,52322.0,41.72,41.72,41.6412,41.6587,52322.0
2016-07-12 15:45:00,47.58,47.63,47.56,47.56,47031.0,41.6587,41.7025,41.6412,41.6412,47031.0
2016-07-12 15:50:00,47.56,47.62,47.51,47.54,66093.0,41.6412,41.6937,41.5974,41.6237,66093.0
2016-07-12 15:55:00,47.54,47.63,47.54,47.61,185647.0,41.6237,41.7025,41.6237,41.685,185647.0
2016-07-13 09:30:00,48.5,48.96,48.5,48.91,111533.0,42.4642,42.867,42.4642,42.8232,111533.0
2016-07-13 09:35:00,48.92,49.18,48.92,49.1,60812.0,42.832,43.0596,42.832,42.9896,60812.0
2016-07-13 09:40:00,49.15,49.36,49.08,49.15,111122.0,43.0333,43.2172,42.9721,43.0333,111122.0
2016-07-13 09:45:00,49.13,49.35,49.06,49.23,67902.0,43.0158,43.2084,42.9545,43.1034,67902.0
2016-07-13 09:50:00,49.25,49.25,48.99,49.03,52262.0,43.1209,43.1209,42.8933,42.9283,52262.0
2016-07-13 09:55:00,49.02,49.09,48.99,49.07,26526.0,42.9195,42.9808,42.8933,42.9633,26526.0
2016-07-13 10:00:00,49.07,49.24,49.07,49.17,35216.0,42.9633,43.1121,42.9633,43.0509,35216.0
2016-07-13 10:05:00,49.17,49.17,48.89,48.93,37758.0,43.0509,43.0509,42.8057,42.8407,37758.0
2016-07-13 10:10:00,48.94,48.95,48.75,48.8,19058.0,42.8495,42.8582,42.6831,42.7269,19058.0
2016-07-13 10:15:00,48.8,48.89,48.71,48.85,63728.0,42.7269,42.8057,42.6481,42.7707,63728.0
2016-07-13 10:20:00,48.86,48.9,48.83,48.87,16763.0,42.7794,42.8145,42.7532,42.7882,16763.0
2016-07-13 10:25:00,48.86,48.95,48.8,48.8,14307.0,42.7794,42.8582,42.7269,42.7269,14307.0
2016-07-13 10:30:00,48.75,48.9,48.75,48.85,18551.0,42.6831,42.8145,42.6831,42.7707,18551.0
2016-07-13 10:35:00,48.85,48.85,48.57,48.66,111689.0,42.7707,42.7707,42.5255,42.6043,111689.0
2016-07-13 10:40:00,48.66,48.8,48.48,48.48,39917.0,42.6043,42.7269,42.4467,42.4467,39917.0
2016-07-13 10:45:00,48.48,48.48,48.22,48.22,34302.0,42.4467,42.4467,42.2191,42.2191,34302.0
2016-07-13 10:50:00,48.22,48.43,48.22,48.36,18631.0,42.2191,42.4029,42.2191,42.3417,18631.0
2016-07-13 10:55:00,48.37,48.56,48.36,48.46,20296.0,42.3504,42.5168,42.3417,42.4292,20296.0
2016-07-13 11:00:00,48.47,48.65,48.43,48.63,21697.0,42.438,42.5956,42.4029,42.5781,21697.0
2016-07-13 11:05:00,48.68,48.93,48.68,48.89,39899.0,42.6218,42.8407,42.6218,42.8057,39899.0
2016-07-13 11:10:00,48.89,48.9,48.74,48.84,10566.0,42.8057,42.8145,42.6744,42.7619,10566.0
2016-07-13 11:15:00,48.84,48.94,48.84,48.88,21304.0,42.7619,42.8495,42.7619,42.7969,21304.0
2016-07-13 11:20:00,48.9,49.07,48.9,49.07,21807.0,42.8145,42.9633,42.8145,42.9633,21807.0
2016-07-13 11:25:00,49.08,49.12,48.99,49.04,9450.0,42.9721,43.0071,42.8933,42.937,9450.0
2016-07-13 11:30:00,49.03,49.16,49.02,49.08,15394.0,42.9283,43.0421,42.9195,42.9721,15394.0
2016-07-13 11:35:00,49.08,49.13,49.06,49.11,17449.0,42.9721,43.0158,42.9545,42.9983,17449.0
2016-07-13 11:40:00,49.12,49.23,49.11,49.18,19976.0,43.0071,43.1034,42.9983,43.0596,19976.0
2016-07-13 11:45:00,49.17,49.17,49.05,49.14,8707.0,43.0509,43.0509,42.9458,43.0246,8707.0
2016-07-13 11:50:00,49.15,49.24,49.11,49.15,13996.0,43.0333,43.1121,42.9983,43.0333,13996.0
2016-07-13 11:55:00,49.13,49.17,49.06,49.15,4288.0,43.0158,43.0509,42.9545,43.0333,4288.0
2016-07-13 12:00:00,49.13,49.16,49.1,49.14,7081.0,43.0158,43.0421,42.9896,43.0246,7081.0
2016-07-13 12:05:00,49.14,49.28,49.13,49.28,16395.0,43.0246,43.1472,43.0158,43.1472,16395.0
2016-07-13 12:10:00,49.29,49.31,49.26,49.3,23650.0,43.1559,43.1734,43.1296,43.1647,23650.0
2016-07-13 12:15:00,49.31,49.43,49.28,49.42,28912.0,43.1734,43.2785,43.1472,43.2697,28912.0
2016-07-13 12:20:00,49.44,49.46,49.38,49.42,9804.0,43.2872,43.3048,43.2347,43.2697,9804.0
2016-07-13 12:25:00,49.42,49.57,49.41,49.56,20501.0,43.2697,43.4011,43.261,43.3923,20501.0
2016-07-13 12:30:00,49.57,49.62,49.5,49.54,18748.0,43.4011,43.4448,43.3398,43.3748,18748.0
2016-07-13 12:35:00,49.55,49.61,49.53,49.61,8538.0,43.3836,43.4361,43.366,43.4361,8538.0
2016-07-13 12:40:00,49.63,49.64,49.56,49.6,9911.0,43.4536,43.4624,43.3923,43.4273,9911.0
2016-07-13 12:45:00,49.61,49.62,49.55,49.59,9281.0,43.4361,43.4448,43.3836,43.4186,9281.0
2016-07-13 12:50:00,49.58,49.62,49.54,49.61,13641.0,43.4098,43.4448,43.3748,43.4361,13641.0
2016-07-13 12:55:00,49.61,49.62,49.54,49.58,16350.0,43.4361,43.4448,43.3748,43.4098,16350.0
2016-07-13 13:00:00,49.58,49.58,49.43,49.48,17993.0,43.4098,43.4098,43.2785,43.3223,17993.0
2016-07-13 13:05:00,49.51,49.52,49.47,49.52,10225.0,43.3485,43.3573,43.3135,43.3573,10225.0
2016-07-13 13:10:00,49.53,49.53,49.5,49.53,15663.0,43.366,43.366,43.3398,43.366,15663.0
2016-07-13 13:15:00,49.54,49.63,49.48,49.62,32560.0,43.3748,43.4536,43.3223,43.4448,32560.0
2016-07-13 13:20:00,49.63,49.65,49.59,49.62,13098.0,43.4536,43.4711,43.4186,43.4448,13098.0
2016-07-13 13:25:00,49.64,49.75,49.64,49.73,19028.0,43.4624,43.5587,43.4624,43.5412,19028.0
2016-07-13 13:30:00,49.74,49.76,49.7,49.72,21958.0,43.5499,43.5674,43.5149,43.5324,21958.0
2016-07-13 13:35:00,49.74,49.79,49.73,49.76,22434.0,43.5499,43.5937,43.5412,43.5674,22434.0
2016-07-13 13:40:00,49.76,49.79,49.74,49.77,19455.0,43.5674,43.5937,43.5499,43.5762,19455.0
2016-07-13 13:45:00,49.77,49.86,49.76,49.86,30977.0,43.5762,43.655,43.5674,43.655,30977.0
2016-07-13 13:50:00,49.87,49.94,49.85,49.92,49236.0,43.6637,43.725,43.6462,43.7075,49236.0
2016-07-13 13:55:00,49.93,49.97,49.88,49.95,20690.0,43.7163,43.7513,43.6725,43.7338,20690.0
2016-07-13 14:00:00,49.95,50.0,49.83,49.93,32950.0,43.7338,43.7776,43.6287,43.7163,32950.0
2016-07-13 14:05:00,49.92,49.96,49.89,49.92,29262.0,43.7075,43.7425,43.6812,43.7075,29262.0
2016-07-13 14:10:00,49.94,49.99,49.88,49.99,20189.0,43.725,43.7688,43.6725,43.7688,20189.0
2016-07-13 14:15:00,49.98,50.02,49.96,50.0,33418.0,43.76,43.7951,43.7425,43.7776,33418.0
2016-07-13 14:20:00,50.01,50.06,49.99,50.06,22766.0,43.7863,43.8301,43.7688,43.8301,22766.0
2016-07-13 14:25:00,50.05,50.06,50.01,50.02,31573.0,43.8213,43.8301,43.7863,43.7951,31573.0
2016-07-13 14:30:00,50.03,50.13,50.02,50.13,50675.0,43.8038,43.8914,43.7951,43.8914,50675.0
2016-07-13 14:35:00,50.12,50.17,50.07,50.15,27714.0,43.8826,43.9264,43.8388,43.9089,27714.0
2016-07-13 14:40:00,50.14,50.24,50.12,50.24,27550.0,43.9001,43.9877,43.8826,43.9877,27550.0
2016-07-13 14:45:00,50.24,50.29,50.11,50.11,41601.0,43.9877,44.0315,43.8739,43.8739,41601.0
2016-07-13 14:50:00,50.09,50.13,50.03,50.11,17923.0,43.8564,43.8914,43.8038,43.8739,17923.0
2016-07-13 14:55:00,50.11,50.14,50.08,50.14,23700.0,43.8739,43.9001,43.8476,43.9001,23700.0
2016-07-13 15:00:00,50.14,50.14,50.02,50.06,17368.0,43.9001,43.9001,43.7951,43.8301,17368.0
2016-07-13 15:05:00,50.03,50.06,49.95,49.96,22417.0,43.8038,43.8301,43.7338,43.7425,22417.0
2016-07-13 15:10:00,49.97,50.08,49.97,50.06,23976.0,43.7513,43.8476,43.7513,43.8301,23976.0
2016-07-13 15:15:00,50.07,50.07,50.0,50.02,19597.0,43.8388,43.8388,43.7776,43.7951,19597.0
2016-07-13 15:20:00,50.02,50.04,49.94,49.94,25005.0,43.7951,43.8126,43.725,43.725,25005.0
2016-07-13 15:25:00,49.94,49.98,49.93,49.95,18665.0,43.725,43.76,43.7163,43.7338,18665.0
2016-07-13 15:30:00,49.96,49.99,49.93,49.93,15237.0,43.7425,43.7688,43.7163,43.7163,15237.0
2016-07-13 15:35:00,49.93,49.93,49.77,49.8,30478.0,43.7163,43.7163,43.5762,43.6024,30478.0
2016-07-13 15:40:00,49.81,49.85,49.74,49.8,37068.0,43.6112,43.6462,43.5499,43.6024,37068.0
2016-07-13 15:45:00,49.79,49.82,49.74,49.82,37163.0,43.5937,43.62,43.5499,43.62,37163.0
2016-07-13 15:50:00,49.82,49.85,49.81,49.83,52710.0,43.62,43.6462,43.6112,43.6287,52710.0
2016-07-13 15:55:00,49.82,49.87,49.72,49.82,407589.0,43.62,43.6637,43.5324,43.62,407589.0
2016-07-14 09:30:00,48.12,48.3,48.11,48.3,126169.0,42.1315,42.2891,42.1228,42.2891,126169.0
2016-07-14 09:35:00,48.32,48.61,48.29,48.32,67787.0,42.3066,42.5605,42.2804,42.3066,67787.0
2016-07-14 09:40:00,48.33,48.4,48.11,48.12,79481.0,42.3154,42.3767,42.1228,42.1315,79481.0
2016-07-14 09:45:00,48.11,48.17,48.0,48.13,66980.0,42.1228,42.1753,42.0265,42.1403,66980.0
2016-07-14 09:50:00,48.12,48.56,48.03,48.51,69122.0,42.1315,42.5168,42.0527,42.473,69122.0
2016-07-14 09:55:00,48.46,48.61,48.43,48.54,36418.0,42.4292,42.5605,42.4029,42.4993,36418.0
2016-07-14 10:00:00,48.53,48.81,48.51,48.81,28667.0,42.4905,42.7357,42.473,42.7357,28667.0
2016-07-14 10:05:00,48.8,49.02,48.8,48.84,56367.0,42.7269,42.9195,42.7269,42.7619,56367.0
2016-07-14 10:10:00,48.84,48.86,48.66,48.78,38721.0,42.7619,42.7794,42.6043,42.7094,38721.0
2016-07-14 10:15:00,48.76,48.78,48.65,48.67,15465.0,42.6919,42.7094,42.5956,42.6131,15465.0
2016-07-14 10:20:00,48.66,48.85,48.66,48.85,11169.0,42.6043,42.7707,42.6043,42.7707,11169.0
2016-07-14 10:25:00,48.87,49.09,48.86,49.05,23620.0,42.7882,42.9808,42.7794,42.9458,23620.0
2016-07-14 10:30:00,49.05,49.18,49.0,49.14,24309.0,42.9458,43.0596,42.902,43.0246,24309.0
2016-07-14 10:35:00,49.17,49.19,49.06,49.19,31262.0,43.0509,43.0684,42.9545,43.0684,31262.0
2016-07-14 10:40:00,49.2,49.55,49.2,49.55,40424.0,43.0771,43.3836,43.0771,43.3836,40424.0
2016-07-14 10:45:00,49.55,49.63,49.41,49.46,32235.0,43.3836,43.4536,43.261,43.3048,32235.0
2016-07-14 10:50:00,49.44,49.61,49.44,49.44,19474.0,43.2872,43.4361,43.2872,43.2872,19474.0
2016-07-14 10:55:00,49.42,49.49,49.3,49.45,19461.0,43.2697,43.331,43.1647,43.296,19461.0
2016-07-14 11:00:00,49.44,49.44,49.1,49.16,23969.0,43.2872,43.2872,42.9896,43.0421,23969.0
2016-07-14 11:05:00,49.15,49.19,49.04,49.08,10210.0,43.0333,43.0684,42.937,42.9721,10210.0
2016-07-14 11:10:00,49.07,49.19,49.07,49.19,19235.0,42.9633,43.0684,42.9633,43.0684,19235.0
2016-07-14 11:15:00,49.2,49.44,49.15,49.36,23390.0,43.0771,43.2872,43.0333,43.2172,23390.0
2016-07-14 11:20:00,49.38,49.38,49.19,49.34,18979.0,43.2347,43.2347,43.0684,43.1997,18979.0
2016-07-14 11:25:00,49.35,49.44,49.29,49.32,19789.0,43.2084,43.2872,43.1559,43.1822,19789.0
2016-07-14 11:30:00,49.28,49.44,49.28,49.44,12593.0,43.1472,43.2872,43.1472,43.2872,12593.0
2016-07-14 11:35:00,49.43,49.48,49.37,49.4,9505.0,43.2785,43.3223,43.226,43.2522,9505.0
2016-07-14 11:40:00,49.39,49.39,49.1,49.1,13310.0,43.2435,43.2435,42.9896,42.9896,13310.0
2016-07-14 11:45:00,49.11,49.26,49.04,49.23,12394.0,42.9983,43.1296,42.937,43.1034,12394.0
2016-07-14 11:50:00,49.23,49.35,49.19,49.31,9900.0,43.1034,43.2084,43.0684,43.1734,9900.0
2016-07-14 11:55:00,49.3,49.33,49.19,49.19,8270.0,43.1647,43.1909,43.0684,43.0684,8270.0
2016-07-14 12:00:00,49.18,49.26,49.17,49.25,7146.0,43.0596,43.1296,43.0509,43.1209,7146.0
2016-07-14 12:05:00,49.23,49.23,49.13,49.21,10267.0,43.1034,43.1034,43.0158,43.0859,10267.0
2016-07-14 12:10:00,49.22,49.37,49.19,49.37,9129.0,43.0946,43.226,43.0684,43.226,9129.0
2016-07-14 12:15:00,49.35,49.37,49.26,49.37,8922.0,43.2084,43.226,43.1296,43.226,8922.0
2016-07-14 12:20:00,49.36,49.42,49.33,49.33,11292.0,43.2172,43.2697,43.1909,43.1909,11292.0
2016-07-14 12:25:00,49.31,49.49,49.29,49.47,18754.0,43.1734,43.331,43.1559,43.3135,18754.0
2016-07-14 12:30:00,49.46,49.48,49.32,49.36,12311.0,43.3048,43.3223,43.1822,43.2172,12311.0
2016-07-14 12:35:00,49.36,49.48,49.31,49.48,13231.0,43.2172,43.3223,43.1734,43.3223,13231.0
2016-07-14 12:40:00,49.48,49.48,49.42,49.47,10564.0,43.3223,43.3223,43.2697,43.3135,10564.0
2016-07-14 12:45:00,49.46,49.53,49.45,49.51,14512.0,43.3048,43.366,43.296,43.3485,14512.0
2016-07-14 12:50:00,49.45,49.46,49.36,49.39,7431.0,43.296,43.3048,43.2172,43.2435,7431.0
2016-07-14 12:55:00,49.38,49.59,49.37,49.56,23583.0,43.2347,43.4186,43.226,43.3923,23583.0
2016-07-14 13:00:00,49.58,49.61,49.49,49.61,13719.0,43.4098,43.4361,43.331,43.4361,13719.0
2016-07-14 13:05:00,49.62,49.62,49.52,49.54,11515.0,43.4448,43.4448,43.3573,43.3748,11515.0
2016-07-14 13:10:00,49.53,49.65,49.53,49.61,8302.0,43.366,43.4711,43.366,43.4361,8302.0
2016-07-14 13:15:00,49.6,49.62,49.51,49.51,8133.0,43.4273,43.4448,43.3485,43.3485,8133.0
2016-07-14 13:20:00,49.5,49.58,49.5,49.52,6912.0,43.3398,43.4098,43.3398,43.3573,6912.0
2016-07-14 13:25:00,49.51,49.58,49.48,49.53,10754.0,43.3485,43.4098,43.3223,43.366,10754.0
2016-07-14 13:30:00,49.54,49.55,49.46,49.49,7595.0,43.3748,43.3836,43.3048,43.331,7595.0
2016-07-14 13:35:00,49.51,49.53,49.5,49.52,3867.0,43.3485,43.366,43.3398,43.3573,3867.0
2016-07-14 13:40:00,49.51,49.51,49.43,49.45,4571.0,43.3485,43.3485,43.2785,43.296,4571.0
2016-07-14 13:45:00,49.47,49.48,49.36,49.37,6607.0,43.3135,43.3223,43.2172,43.226,6607.0
2016-07-14 13:50:00,49.4,49.47,49.3,49.47,22607.0,43.2522,43.3135,43.1647,43.3135,22607.0
2016-07-14 13:55:00,49.47,49.53,49.45,49.49,10295.0,43.3135,43.366,43.296,43.331,10295.0
2016-07-14 14:00:00,49.5,49.6,49.5,49.53,12805.0,43.3398,43.4273,43.3398,43.366,12805.0
2016-07-14 14:05:00,49.53,49.55,49.46,49.46,10535.0,43.366,43.3836,43.3048,43.3048,10535.0
2016-07-14 14:10:00,49.45,49.46,49.35,49.35,13900.0,43.296,43.3048,43.2084,43.2084,13900.0
2016-07-14 14:15:00,49.35,49.48,49.32,49.47,17189.0,43.2084,43.3223,43.1822,43.3135,17189.0
2016-07-14 14:20:00,49.45,49.52,49.39,49.51,20439.0,43.296,43.3573,43.2435,43.3485,20439.0
2016-07-14 14:25:00,49.52,49.56,49.47,49.52,16047.0,43.3573,43.3923,43.3135,43.3573,16047.0
2016-07-14 14:30:00,49.51,49.55,49.5,49.5,14731.0,43.3485,43.3836,43.3398,43.3398,14731.0
2016-07-14 14:35:00,49.5,49.53,49.47,49.5,10583.0,43.3398,43.366,43.3135,43.3398,10583.0
2016-07-14 14:40:00,49.49,49.5,49.41,49.44,9346.0,43.331,43.3398,43.261,43.2872,9346.0
2016-07-14 14:45:00,49.45,49.48,49.43,49.45,6983.0,43.296,43.3223,43.2785,43.296,6983.0
2016-07-14 14:50:00,49.46,49.48,49.43,49.46,5288.0,43.3048,43.3223,43.2785,43.3048,5288.0
2016-07-14 14:55:00,49.47,49.5,49.4,49.4,8585.0,43.3135,43.3398,43.2522,43.2522,8585.0
2016-07-14 15:00:00,49.39,49.46,49.39,49.42,8594.0,43.2435,43.3048,43.2435,43.2697,8594.0
2016-07-14 15:05:00,49.41,49.52,49.41,49.47,21952.0,43.261,43.3573,43.261,43.3135,21952.0
2016-07-14 15:10:00,49.45,49.52,49.45,49.52,9195.0,43.296,43.3573,43.296,43.3573,9195.0
2016-07-14 15:15:00,49.5,49.54,49.47,49.49,7503.0,43.3398,43.3748,43.3135,43.331,7503.0
2016-07-14 15:20:00,49.48,49.54,49.46,49.54,7711.0,43.3223,43.3748,43.3048,43.3748,7711.0
2016-07-14 15:25:00,49.54,49.54,49.46,49.48,9066.0,43.3748,43.3748,43.3048,43.3223,9066.0
2016-07-14 15:30:00,49.49,49.49,49.38,49.38,11586.0,43.331,43.331,43.2347,43.2347,11586.0
2016-07-14 15:35:00,49.38,49.4,49.29,49.36,25695.0,43.2347,43.2522,43.1559,43.2172,25695.0
2016-07-14 15:40:00,49.38,49.48,49.38,49.46,25856.0,43.2347,43.3223,43.2347,43.3048,25856.0
2016-07-14 15:45:00,49.47,49.49,49.38,49.45,18139.0,43.3135,43.331,43.2347,43.296,18139.0
2016-07-14 15:50:00,49.44,49.46,49.38,49.41,34052.0,43.2872,43.3048,43.2347,43.261,34052.0
2016-07-14 15:55:00,49.41,49.67,49.41,49.67,384211.0,43.261,43.4886,43.261,43.4886,384211.0
2016-07-15 09:30:00,48.58,48.92,48.58,48.92,66854.0,42.5343,42.832,42.5343,42.832,66854.0
2016-07-15 09:35:00,48.9,49.29,48.82,49.18,37587.0,42.8145,43.1559,42.7444,43.0596,37587.0
2016-07-15 09:40:00,49.19,49.33,49.19,49.24,46515.0,43.0684,43.1909,43.0684,43.1121,46515.0
2016-07-15 09:45:00,49.2,49.27,49.09,49.25,21140.0,43.0771,43.1384,42.9808,43.1209,21140.0
2016-07-15 09:50:00,49.25,49.42,49.25,49.38,41979.0,43.1209,43.2697,43.1209,43.2347,41979.0
2016-07-15 09:55:00,49.39,49.51,49.29,49.34,42949.0,43.2435,43.3485,43.1559,43.1997,42949.0
2016-07-15 10:00:00,49.36,49.5,49.31,49.44,35248.0,43.2172,43.3398,43.1734,43.2872,35248.0
2016-07-15 10:05:00,49.46,49.48,49.37,49.37,9551.0,43.3048,43.3223,43.226,43.226,9551.0
2016-07-15 10:10:00,49.37,49.59,49.34,49.5,20255.0,43.226,43.4186,43.1997,43.3398,20255.0
2016-07-15 10:15:00,49.49,49.55,49.45,49.55,9207.0,43.331,43.3836,43.296,43.3836,9207.0
2016-07-15 10:20:00,49.56,49.56,49.42,49.43,3615.0,43.3923,43.3923,43.2697,43.2785,3615.0
2016-07-15 10:25:00,49.48,49.53,49.41,49.45,8979.0,43.3223,43.366,43.261,43.296,8979.0
2016-07-15 10:30:00,49.45,49.57,49.44,49.5,9620.0,43.296,43.4011,43.2872,43.3398,9620.0
2016-07-15 10:35:00,49.49,49.55,49.45,49.45,9810.0,43.331,43.3836,43.296,43.296,9810.0
2016-07-15 10:40:00,49.47,49.47,49.31,49.32,4792.0,43.3135,43.3135,43.1734,43.1822,4792.0
2016-07-15 10:45:00,49.29,49.3,49.13,49.16,13511.0,43.1559,43.1647,43.0158,43.0421,13511.0
2016-07-15 10:50:00,49.15,49.18,49.12,49.16,10739.0,43.0333,43.0596,43.0071,43.0421,10739.0
2016-07-15 10:55:00,49.16,49.22,49.11,49.2,9842.0,43.0421,43.0946,42.9983,43.0771,9842.0
2016-07-15 11:00:00,49.2,49.2,49.02,49.12,18711.0,43.0771,43.0771,42.9195,43.0071,18711.0
2016-07-15 11:05:00,49.1,49.24,49.06,49.21,18779.0,42.9896,43.1121,42.9545,43.0859,18779.0
2016-07-15 11:10:00,49.21,49.26,49.15,49.15,9538.0,43.0859,43.1296,43.0333,43.0333,9538.0
2016-07-15 11:15:00,49.14,49.32,49.14,49.22,22352.0,43.0246,43.1822,43.0246,43.0946,22352.0
2016-07-15 11:20:00,49.24,49.24,49.15,49.17,6142.0,43.1121,43.1121,43.0333,43.0509,6142.0
2016-07-15 11:25:00,49.18,49.33,49.18,49.25,12661.0,43.0596,43.1909,43.0596,43.1209,12661.0
2016-07-15 11:30:00,49.26,49.27,49.12,49.14,13999.0,43.1296,43.1384,43.0071,43.0246,13999.0
2016-07-15 11:35:00,49.12,49.19,49.1,49.17,21242.0,43.0071,43.0684,42.9896,43.0509,21242.0
2016-07-15 11:40:00,49.16,49.18,49.07,49.08,27679.0,43.0421,43.0596,42.9633,42.9721,27679.0
2016-07-15 11:45:00,49.08,49.11,48.94,48.96,21858.0,42.9721,42.9983,42.8495,42.867,21858.0
2016-07-15 11:50:00,48.95,48.95,48.84,48.89,23323.0,42.8582,42.8582,42.7619,42.8057,23323.0
2016-07-15 11:55:00,48.87,48.94,48.86,48.9,58825.0,42.7882,42.8495,42.7794,42.8145,58825.0
2016-07-15 12:00:00,48.86,48.88,48.79,48.85,19010.0,42.7794,42.7969,42.7181,42.7707,19010.0
2016-07-15 12:05:00,48.84,48.87,48.82,48.86,7484.0,42.7619,42.7882,42.7444,42.7794,7484.0
2016-07-15 12:10:00,48.87,48.95,48.87,48.91,10739.0,42.7882,42.8582,42.7882,42.8232,10739.0
2016-07-15 12:15:00,48.91,48.96,48.87,48.89,11058.0,42.8232,42.867,42.7882,42.8057,11058.0
2016-07-15 12:20:00,48.9,48.92,48.82,48.9,31794.0,42.8145,42.832,42.7444,42.8145,31794.0
2016-07-15 12:25:00,48.91,49.12,48.91,49.1,7998.0,42.8232,43.0071,42.8232,42.9896,7998.0
2016-07-15 12:30:00,49.11,49.11,48.97,48.98,2971.0,42.9983,42.9983,42.8757,42.8845,2971.0
2016-07-15 12:35:00,48.97,49.15,48.97,49.14,14889.0,42.8757,43.0333,42.8757,43.0246,14889.0
2016-07-15 12:40:00,49.13,49.14,48.97,49.0,10859.0,43.0158,43.0246,42.8757,42.902,10859.0
2016-07-15 12:45:00,49.02,49.02,48.88,48.93,3950.0,42.9195,42.9195,42.7969,42.8407,3950.0
2016-07-15 12:50:00,48.95,48.98,48.89,48.89,4340.0,42.8582,42.8845,42.8057,42.8057,4340.0
2016-07-15 12:55:00,48.88,48.91,48.86,48.89,9170.0,42.7969,42.8232,42.7794,42.8057,9170.0
2016-07-15 13:00:00,48.88,48.88,48.77,48.79,6467.0,42.7969,42.7969,42.7006,42.7181,6467.0
2016-07-15 13:05:00,48.79,48.87,48.79,48.83,4287.0,42.7181,42.7882,42.7181,42.7532,4287.0
2016-07-15 13:10:00,48.84,48.87,48.78,48.8,6684.0,42.7619,42.7882,42.7094,42.7269,6684.0
2016-07-15 13:15:00,48.8,48.85,48.74,48.77,6976.0,42.7269,42.7707,42.6744,42.7006,6976.0
2016-07-15 13:20:00,48.78,48.83,48.72,48.74,9227.0,42.7094,42.7532,42.6569,42.6744,9227.0
2016-07-15 13:25:00,48.77,48.77,48.63,48.68,18913.0,42.7006,42.7006,42.5781,42.6218,18913.0
2016-07-15 13:30:00,48.67,48.72,48.56,48.56,27284.0,42.6131,42.6569,42.5168,42.5168,27284.0
2016-07-15 13:35:00,48.57,48.7,48.56,48.67,11484.0,42.5255,42.6393,42.5168,42.6131,11484.0
2016-07-15 13:40:00,48.67,48.68,48.6,48.61,11441.0,42.6131,42.6218,42.5518,42.5605,11441.0
2016-07-15 13:45:00,48.61,48.7,48.61,48.69,9818.0,42.5605,42.6393,42.5605,42.6306,9818.0
2016-07-15 13:50:00,48.69,48.7,48.61,48.7,13665.0,42.6306,42.6393,42.5605,42.6393,13665.0
2016-07-15 13:55:00,48.7,48.8,48.7,48.75,6200.0,42.6393,42.7269,42.6393,42.6831,6200.0
2016-07-15 14:00:00,48.72,48.77,48.7,48.72,9758.0,42.6569,42.7006,42.6393,42.6569,9758.0
2016-07-15 14:05:00,48.76,48.76,48.69,48.73,3193.0,42.6919,42.6919,42.6306,42.6656,3193.0
2016-07-15 14:10:00,48.73,48.84,48.73,48.77,11643.0,42.6656,42.7619,42.6656,42.7006,11643.0
2016-07-15 14:15:00,48.78,48.82,48.76,48.8,6714.0,42.7094,42.7444,42.6919,42.7269,6714.0
2016-07-15 14:20:00,48.8,48.84,48.8,48.83,6152.0,42.7269,42.7619,42.7269,42.7532,6152.0
2016-07-15 14:25:00,48.84,48.87,48.76,48.79,9168.0,42.7619,42.7882,42.6919,42.7181,9168.0
2016-07-15 14:30:00,48.8,48.82,48.71,48.71,14434.0,42.7269,42.7444,42.6481,42.6481,14434.0
2016-07-15 14:35:00,48.71,48.75,48.68,48.75,10623.0,42.6481,42.6831,42.6218,42.6831,10623.0
2016-07-15 14:40:00,48.76,48.89,48.76,48.87,7111.0,42.6919,42.8057,42.6919,42.7882,7111.0
2016-07-15 14:45:00,48.87,48.94,48.83,48.94,5714.0,42.7882,42.8495,42.7532,42.8495,5714.0
2016-07-15 14:50:00,48.95,48.99,48.9,48.94,13738.0,42.8582,42.8933,42.8145,42.8495,13738.0
2016-07-15 14:55:00,48.96,48.99,48.92,48.94,4911.0,42.867,42.8933,42.832,42.8495,4911.0
2016-07-15 15:00:00,48.94,48.96,48.92,48.96,6190.0,42.8495,42.867,42.832,42.867,6190.0
2016-07-15 15:05:00,48.96,48.96,48.92,48.92,4259.0,42.867,42.867,42.832,42.832,4259.0
2016-07-15 15:10:00,48.93,48.97,48.92,48.97,9358.0,42.8407,42.8757,42.832,42.8757,9358.0
2016-07-15 15:15:00,48.96,48.97,48.89,48.89,3600.0,42.867,42.8757,42.8057,42.8057,3600.0
2016-07-15 15:20:00,48.9,48.92,48.88,48.88,8614.0,42.8145,42.832,42.7969,42.7969,8614.0
2016-07-15 15:25:00,48.88,48.88,48.78,48.78,8239.0,42.7969,42.7969,42.7094,42.7094,8239.0
2016-07-15 15:30:00,48.78,48.81,48.72,48.8,27022.0,42.7094,42.7357,42.6569,42.7269,27022.0
2016-07-15 15:35:00,48.79,48.96,48.78,48.87,12021.0,42.7181,42.867,42.7094,42.7882,12021.0
2016-07-15 15:40:00,48.87,48.94,48.87,48.88,12795.0,42.7882,42.8495,42.7882,42.7969,12795.0
2016-07-15 15:45:00,48.89,48.9,48.78,48.82,19396.0,42.8057,42.8145,42.7094,42.7444,19396.0
2016-07-15 15:50:00,48.81,48.84,48.72,48.76,41994.0,42.7357,42.7619,42.6569,42.6919,41994.0
2016-07-15 15:55:00,48.76,48.79,48.66,48.77,211069.0,42.6919,42.7181,42.6043,42.7006,211069.0
2016-07-18 09:30:00,48.64,48.89,48.64,48.89,148180.0,42.5868,42.8057,42.5868,42.8057,148180.0
2016-07-18 09:35:00,48.89,48.96,48.81,48.81,35390.0,42.8057,42.867,42.7357,42.7357,35390.0
2016-07-18 09:40:00,48.78,48.97,48.69,48.97,41070.0,42.7094,42.8757,42.6306,42.8757,41070.0
2016-07-18 09:45:00,48.97,49.0,48.88,48.91,12354.0,42.8757,42.902,42.7969,42.8232,12354.0
2016-07-18 09:50:00,48.92,48.95,48.88,48.91,18026.0,42.832,42.8582,42.7969,42.8232,18026.0
2016-07-18 09:55:00,48.91,48.93,48.8,48.82,7598.0,42.8232,42.8407,42.7269,42.7444,7598.0
2016-07-18 10:00:00,48.81,48.96,48.81,48.93,20077.0,42.7357,42.867,42.7357,42.8407,20077.0
2016-07-18 10:05:00,48.95,48.95,48.82,48.85,14012.0,42.8582,42.8582,42.7444,42.7707,14012.0
2016-07-18 10:10:00,48.85,48.88,48.83,48.88,17636.0,42.7707,42.7969,42.7532,42.7969,17636.0
2016-07-18 10:15:00,48.86,48.87,48.73,48.78,31297.0,42.7794,42.7882,42.6656,42.7094,31297.0
2016-07-18 10:20:00,48.79,48.9,48.79,48.79,7725.0,42.7181,42.8145,42.7181,42.7181,7725.0
2016-07-18 10:25:00,48.79,48.82,48.75,48.75,15534.0,42.7181,42.7444,42.6831,42.6831,15534.0
2016-07-18 10:30:00,48.74,48.86,48.74,48.79,19302.0,42.6744,42.7794,42.6744,42.7181,19302.0
2016-07-18 10:35:00,48.79,48.83,48.63,48.64,68284.0,42.7181,42.7532,42.5781,42.5868,68284.0
2016-07-18 10:40:00,48.64,48.8,48.62,48.78,13455.0,42.5868,42.7269,42.5693,42.7094,13455.0
2016-07-18 10:45:00,48.78,48.8,48.74,48.78,13000.0,42.7094,42.7269,42.6744,42.7094,13000.0
2016-07-18 10:50:00,48.8,48.8,48.69,48.75,9040.0,42.7269,42.7269,42.6306,42.6831,9040.0
2016-07-18 10:55:00,48.72,48.76,48.66,48.74,7848.0,42.6569,42.6919,42.6043,42.6744,7848.0
2016-07-18 11:00:00,48.74,48.77,48.68,48.73,5775.0,42.6744,42.7006,42.6218,42.6656,5775.0
2016-07-18 11:05:00,48.72,48.72,48.55,48.57,12020.0,42.6569,42.6569,42.508,42.5255,12020.0
2016-07-18 11:10:00,48.58,48.58,48.48,48.51,53162.0,42.5343,42.5343,42.4467,42.473,53162.0
2016-07-18 11:15:00,48.48,48.48,48.35,48.36,23892.0,42.4467,42.4467,42.3329,42.3417,23892.0
2016-07-18 11:20:00,48.34,48.36,48.17,48.19,26021.0,42.3241,42.3417,42.1753,42.1928,26021.0
2016-07-18 11:25:00,48.21,48.23,48.11,48.21,39142.0,42.2103,42.2278,42.1228,42.2103,39142.0
2016-07-18 11:30:00,48.2,48.27,48.16,48.24,14476.0,42.2016,42.2629,42.1665,42.2366,14476.0
2016-07-18 11:35:00,48.24,48.24,48.17,48.21,13891.0,42.2366,42.2366,42.1753,42.2103,13891.0
2016-07-18 11:40:00,48.22,48.22,48.15,48.21,31328.0,42.2191,42.2191,42.1578,42.2103,31328.0
2016-07-18 11:45:00,48.22,48.22,48.15,48.15,10047.0,42.2191,42.2191,42.1578,42.1578,10047.0
2016-07-18 11:50:00,48.14,48.15,48.02,48.06,21327.0,42.149,42.1578,42.044,42.079,21327.0
2016-07-18 11:55:00,48.07,48.09,48.0,48.03,30209.0,42.0877,42.1053,42.0265,42.0527,30209.0
2016-07-18 12:00:00,48.04,48.18,48.04,48.09,20474.0,42.0615,42.1841,42.0615,42.1053,20474.0
2016-07-18 12:05:00,48.09,48.12,48.04,48.06,9388.0,42.1053,42.1315,42.0615,42.079,9388.0
2016-07-18 12:10:00,48.07,48.1,48.03,48.09,7301.0,42.0877,42.114,42.0527,42.1053,7301.0
2016-07-18 12:15:00,48.08,48.19,48.07,48.18,28189.0,42.0965,42.1928,42.0877,42.1841,28189.0
2016-07-18 12:20:00,48.17,48.24,48.17,48.18,6550.0,42.1753,42.2366,42.1753,42.1841,6550.0
2016-07-18 12:25:00,48.19,48.24,48.19,48.19,13131.0,42.1928,42.2366,42.1928,42.1928,13131.0
2016-07-18 12:30:00,48.18,48.19,48.14,48.16,7004.0,42.1841,42.1928,42.149,42.1665,7004.0
2016-07-18 12:35:00,48.17,48.23,48.15,48.18,12384.0,42.1753,42.2278,42.1578,42.1841,12384.0
2016-07-18 12:40:00,48.18,48.2,48.13,48.2,7529.0,42.1841,42.2016,42.1403,42.2016,7529.0
2016-07-18 12:45:00,48.19,48.22,48.17,48.18,12366.0,42.1928,42.2191,42.1753,42.1841,12366.0
2016-07-18 12:50:00,48.18,48.23,48.16,48.16,3920.0,42.1841,42.2278,42.1665,42.1665,3920.0
2016-07-18 12:55:00,48.17,48.21,48.15,48.17,8952.0,42.1753,42.2103,42.1578,42.1753,8952.0
2016-07-18 13:00:00,48.16,48.23,48.14,48.18,8669.0,42.1665,42.2278,42.149,42.1841,8669.0
2016-07-18 13:05:00,48.17,48.18,48.08,48.08,8702.0,42.1753,42.1841,42.0965,42.0965,8702.0
2016-07-18 13:10:00,48.08,48.24,48.08,48.22,6903.0,42.0965,42.2366,42.0965,42.2191,6903.0
2016-07-18 13:15:00,48.23,48.38,48.21,48.37,14351.0,42.2278,42.3592,42.2103,42.3504,14351.0
2016-07-18 13:20:00,48.34,48.36,48.28,48.3,7511.0,42.3241,42.3417,42.2716,42.2891,7511.0
2016-07-18 13:25:00,48.3,48.41,48.28,48.36,6493.0,42.2891,42.3854,42.2716,42.3417,6493.0
2016-07-18 13:30:00,48.37,48.37,48.31,48.32,4415.0,42.3504,42.3504,42.2979,42.3066,4415.0
2016-07-18 13:35:00,48.31,48.31,48.24,48.24,13066.0,42.2979,42.2979,42.2366,42.2366,13066.0
2016-07-18 13:40:00,48.23,48.28,48.2,48.2,7664.0,42.2278,42.2716,42.2016,42.2016,7664.0
2016-07-18 13:45:00,48.18,48.3,48.17,48.3,6280.0,42.1841,42.2891,42.1753,42.2891,6280.0
2016-07-18 13:50:00,48.29,48.29,48.22,48.26,5311.0,42.2804,42.2804,42.2191,42.2541,5311.0
2016-07-18 13:55:00,48.31,48.31,48.24,48.24,5140.0,42.2979,42.2979,42.2366,42.2366,5140.0
2016-07-18 14:00:00,48.24,48.25,48.2,48.23,12868.0,42.2366,42.2453,42.2016,42.2278,12868.0
2016-07-18 14:05:00,48.23,48.28,48.23,48.25,8284.0,42.2278,42.2716,42.2278,42.2453,8284.0
2016-07-18 14:10:00,48.25,48.31,48.24,48.27,13214.0,42.2453,42.2979,42.2366,42.2629,13214.0
2016-07-18 14:15:00,48.29,48.38,48.29,48.36,14806.0,42.2804,42.3592,42.2804,42.3417,14806.0
2016-07-18 14:20:00,48.35,48.35,48.28,48.3,4859.0,42.3329,42.3329,42.2716,42.2891,4859.0
2016-07-18 14:25:00,48.3,48.35,48.29,48.33,4574.0,42.2891,42.3329,42.2804,42.3154,4574.0
2016-07-18 14:30:00,48.34,48.48,48.33,48.44,9943.0,42.3241,42.4467,42.3154,42.4117,9943.0
2016-07-18 14:35:00,48.44,48.48,48.39,48.44,15891.0,42.4117,42.4467,42.3679,42.4117,15891.0
2016-07-18 14:40:00,48.44,48.54,48.44,48.51,18312.0,42.4117,42.4993,42.4117,42.473,18312.0
2016-07-18 14:45:00,48.5,48.51,48.45,48.5,9864.0,42.4642,42.473,42.4205,42.4642,9864.0
2016-07-18 14:50:00,48.5,48.51,48.43,48.46,6505.0,42.4642,42.473,42.4029,42.4292,6505.0
2016-07-18 14:55:00,48.47,48.5,48.4,48.43,6167.0,42.438,42.4642,42.3767,42.4029,6167.0
2016-07-18 15:00:00,48.44,48.44,48.35,48.35,17982.0,42.4117,42.4117,42.3329,42.3329,17982.0
2016-07-18 15:05:00,48.35,48.5,48.35,48.46,18095.0,42.3329,42.4642,42.3329,42.4292,18095.0
2016-07-18 15:10:00,48.45,48.49,48.42,48.46,6615.0,42.4205,42.4555,42.3942,42.4292,6615.0
2016-07-18 15:15:00,48.47,48.53,48.43,48.53,4759.0,42.438,42.4905,42.4029,42.4905,4759.0
2016-07-18 15:20:00,48.54,48.54,48.47,48.49,8932.0,42.4993,42.4993,42.438,42.4555,8932.0
2016-07-18 15:25:00,48.5,48.51,48.44,48.48,7224.0,42.4642,42.473,42.4117,42.4467,7224.0
2016-07-18 15:30:00,48.5,48.57,48.5,48.57,7413.0,42.4642,42.5255,42.4642,42.5255,7413.0
2016-07-18 15:35:00,48.57,48.61,48.55,48.55,17916.0,42.5255,42.5605,42.508,42.508,17916.0
2016-07-18 15:40:00,48.56,48.59,48.54,48.59,14396.0,42.5168,42.543,42.4993,42.543,14396.0
2016-07-18 15:45:00,48.58,48.65,48.57,48.63,22774.0,42.5343,42.5956,42.5255,42.5781,22774.0
2016-07-18 15:50:00,48.62,48.69,48.62,48.66,26098.0,42.5693,42.6306,42.5693,42.6043,26098.0
2016-07-18 15:55:00,48.66,48.74,48.66,48.73,146108.0,42.6043,42.6744,42.6043,42.6656,146108.0
2016-07-19 09:30:00,48.36,48.48,48.2,48.2,101906.0,42.3417,42.4467,42.2016,42.2016,101906.0
2016-07-19 09:35:00,48.2,48.43,48.12,48.41,26711.0,42.2016,42.4029,42.1315,42.3854,26711.0
2016-07-19 09:40:00,48.4,48.47,48.22,48.46,14272.0,42.3767,42.438,42.2191,42.4292,14272.0
2016-07-19 09:45:00,48.47,48.47,48.31,48.41,8174.0,42.438,42.438,42.2979,42.3854,8174.0
2016-07-19 09:50:00,48.41,48.43,48.27,48.31,9333.0,42.3854,42.4029,42.2629,42.2979,9333.0
2016-07-19 09:55:00,48.32,48.41,48.26,48.38,16268.0,42.3066,42.3854,42.2541,42.3592,16268.0
2016-07-19 10:00:00,48.4,48.51,48.38,48.49,18449.0,42.3767,42.473,42.3592,42.4555,18449.0
2016-07-19 10:05:00,48.53,48.55,48.37,48.38,19455.0,42.4905,42.508,42.3504,42.3592,19455.0
2016-07-19 10:10:00,48.39,48.46,48.32,48.44,18391.0,42.3679,42.4292,42.3066,42.4117,18391.0
2016-07-19 10:15:00,48.4,48.44,48.33,48.36,7274.0,42.3767,42.4117,42.3154,42.3417,7274.0
2016-07-19 10:20:00,48.39,48.62,48.39,48.61,30289.0,42.3679,42.5693,42.3679,42.5605,30289.0
2016-07-19 10:25:00,48.61,48.62,48.51,48.51,16210.0,42.5605,42.5693,42.473,42.473,16210.0
2016-07-19 10:30:00,48.52,48.57,48.48,48.55,3658.0,42.4817,42.5255,42.4467,42.508,3658.0
2016-07-19 10:35:00,48.58,48.59,48.54,48.55,3204.0,42.5343,42.543,42.4993,42.508,3204.0
2016-07-19 10:40:00,48.57,48.57,48.43,48.44,4760.0,42.5255,42.5255,42.4029,42.4117,4760.0
2016-07-19 10:45:00,48.44,48.44,48.35,48.4,11105.0,42.4117,42.4117,42.3329,42.3767,11105.0
2016-07-19 10:50:00,48.42,48.42,48.26,48.27,7528.0,42.3942,42.3942,42.2541,42.2629,7528.0
2016-07-19 10:55:00,48.28,48.29,48.2,48.24,11312.0,42.2716,42.2804,42.2016,42.2366,11312.0
2016-07-19 11:00:00,48.24,48.27,48.15,48.15,16504.0,42.2366,42.2629,42.1578,42.1578,16504.0
2016-07-19 11:05:00,48.13,48.13,48.06,48.08,33987.0,42.1403,42.1403,42.079,42.0965,33987.0
2016-07-19 11:10:00,48.07,48.18,48.03,48.18,22486.0,42.0877,42.1841,42.0527,42.1841,22486.0
2016-07-19 11:15:00,48.16,48.25,48.13,48.21,16871.0,42.1665,42.2453,42.1403,42.2103,16871.0
2016-07-19 11:20:00,48.21,48.21,48.09,48.11,9906.0,42.2103,42.2103,42.1053,42.1228,9906.0
2016-07-19 11:25:00,48.11,48.15,48.09,48.12,7814.0,42.1228,42.1578,42.1053,42.1315,7814.0
2016-07-19 11:30:00,48.13,48.17,48.1,48.17,12593.0,42.1403,42.1753,42.114,42.1753,12593.0
2016-07-19 11:35:00,48.17,48.25,48.17,48.25,16874.0,42.1753,42.2453,42.1753,42.2453,16874.0
2016-07-19 11:40:00,48.25,48.32,48.21,48.28,39248.0,42.2453,42.3066,42.2103,42.2716,39248.0
2016-07-19 11:45:00,48.27,48.34,48.23,48.33,22656.0,42.2629,42.3241,42.2278,42.3154,22656.0
2016-07-19 11:50:00,48.32,48.32,48.2,48.2,7993.0,42.3066,42.3066,42.2016,42.2016,7993.0
2016-07-19 11:55:00,48.18,48.2,48.14,48.17,4556.0,42.1841,42.2016,42.149,42.1753,4556.0
2016-07-19 12:00:00,48.16,48.21,48.15,48.16,5218.0,42.1665,42.2103,42.1578,42.1665,5218.0
2016-07-19 12:05:00,48.15,48.15,48.06,48.07,14374.0,42.1578,42.1578,42.079,42.0877,14374.0
2016-07-19 12:10:00,48.06,48.1,48.06,48.08,7118.0,42.079,42.114,42.079,42.0965,7118.0
2016-07-19 12:15:00,48.07,48.08,48.02,48.02,11204.0,42.0877,42.0965,42.044,42.044,11204.0
2016-07-19 12:20:00,48.01,48.08,48.01,48.05,10866.0,42.0352,42.0965,42.0352,42.0702,10866.0
2016-07-19 12:25:00,48.05,48.08,48.01,48.03,9802.0,42.0702,42.0965,42.0352,42.0527,9802.0
2016-07-19 12:30:00,48.02,48.06,48.02,48.05,10835.0,42.044,42.079,42.044,42.0702,10835.0
2016-07-19 12:35:00,48.02,48.05,48.01,48.04,8322.0,42.044,42.0702,42.0352,42.0615,8322.0
2016-07-19 12:40:00,48.03,48.05,48.0,48.03,5358.0,42.0527,42.0702,42.0265,42.0527,5358.0
2016-07-19 12:45:00,48.03,48.03,48.0,48.0,13794.0,42.0527,42.0527,42.0265,42.0265,13794.0
2016-07-19 12:50:00,47.99,48.0,47.92,48.0,16955.0,42.0177,42.0265,41.9564,42.0265,16955.0
2016-07-19 12:55:00,47.99,48.01,47.96,47.96,5366.0,42.0177,42.0352,41.9914,41.9914,5366.0
2016-07-19 13:00:00,47.96,48.0,47.92,47.98,7560.0,41.9914,42.0265,41.9564,42.0089,7560.0
2016-07-19 13:05:00,47.98,47.98,47.95,47.95,4742.0,42.0089,42.0089,41.9827,41.9827,4742.0
2016-07-19 13:10:00,47.95,47.95,47.9,47.9,4112.0,41.9827,41.9827,41.9389,41.9389,4112.0
2016-07-19 13:15:00,47.9,47.94,47.9,47.92,10035.0,41.9389,41.9739,41.9389,41.9564,10035.0
2016-07-19 13:20:00,47.92,47.94,47.89,47.89,8793.0,41.9564,41.9739,41.9301,41.9301,8793.0
2016-07-19 13:25:00,47.88,47.88,47.76,47.8,27415.0,41.9214,41.9214,41.8163,41.8513,27415.0
2016-07-19 13:30:00,47.81,47.82,47.75,47.77,17045.0,41.8601,41.8689,41.8076,41.8251,17045.0
2016-07-19 13:35:00,47.77,47.79,47.74,47.76,11554.0,41.8251,41.8426,41.7988,41.8163,11554.0
2016-07-19 13:40:00,47.76,47.79,47.75,47.79,7235.0,41.8163,41.8426,41.8076,41.8426,7235.0
2016-07-19 13:45:00,47.78,47.88,47.76,47.87,9967.0,41.8338,41.9214,41.8163,41.9126,9967.0
2016-07-19 13:50:00,47.88,47.88,47.83,47.86,13427.0,41.9214,41.9214,41.8776,41.9039,13427.0
2016-07-19 13:55:00,47.85,47.97,47.83,47.97,8642.0,41.8951,42.0002,41.8776,42.0002,8642.0
2016-07-19 14:00:00,47.97,48.01,47.92,47.94,11436.0,42.0002,42.0352,41.9564,41.9739,11436.0
2016-07-19 14:05:00,47.94,47.97,47.92,47.95,9059.0,41.9739,42.0002,41.9564,41.9827,9059.0
2016-07-19 14:10:00,47.93,47.94,47.86,47.86,7684.0,41.9652,41.9739,41.9039,41.9039,7684.0
2016-07-19 14:15:00,47.85,47.91,47.81,47.9,11868.0,41.8951,41.9477,41.8601,41.9389,11868.0
2016-07-19 14:20:00,47.9,47.98,47.89,47.97,15078.0,41.9389,42.0089,41.9301,42.0002,15078.0
2016-07-19 14:25:00,47.94,47.94,47.83,47.84,9662.0,41.9739,41.9739,41.8776,41.8864,9662.0
2016-07-19 14:30:00,47.85,47.85,47.81,47.83,11785.0,41.8951,41.8951,41.8601,41.8776,11785.0
2016-07-19 14:35:00,47.83,47.86,47.83,47.83,21456.0,41.8776,41.9039,41.8776,41.8776,21456.0
2016-07-19 14:40:00,47.83,47.84,47.78,47.81,37869.0,41.8776,41.8864,41.8338,41.8601,37869.0
2016-07-19 14:45:00,47.8,47.83,47.78,47.8,8696.0,41.8513,41.8776,41.8338,41.8513,8696.0
2016-07-19 14:50:00,47.8,47.81,47.77,47.78,24198.0,41.8513,41.8601,41.8251,41.8338,24198.0
2016-07-19 14:55:00,47.77,47.84,47.74,47.81,21675.0,41.8251,41.8864,41.7988,41.8601,21675.0
2016-07-19 15:00:00,47.81,47.84,47.78,47.8,7655.0,41.8601,41.8864,41.8338,41.8513,7655.0
2016-07-19 15:05:00,47.8,47.81,47.77,47.78,15516.0,41.8513,41.8601,41.8251,41.8338,15516.0
2016-07-19 15:10:00,47.78,47.78,47.66,47.68,37910.0,41.8338,41.8338,41.7288,41.7463,37910.0
2016-07-19 15:15:00,47.68,47.69,47.66,47.67,22102.0,41.7463,41.755,41.7288,41.7375,22102.0
2016-07-19 15:20:00,47.67,47.67,47.58,47.61,48913.0,41.7375,41.7375,41.6587,41.685,48913.0
2016-07-19 15:25:00,47.61,47.67,47.61,47.67,18364.0,41.685,41.7375,41.685,41.7375,18364.0
2016-07-19 15:30:00,47.66,47.71,47.66,47.71,16151.0,41.7288,41.7725,41.7288,41.7725,16151.0
2016-07-19 15:35:00,47.7,47.73,47.68,47.71,16551.0,41.7638,41.7901,41.7463,41.7725,16551.0
2016-07-19 15:40:00,47.71,47.76,47.7,47.76,24524.0,41.7725,41.8163,41.7638,41.8163,24524.0
2016-07-19 15:45:00,47.77,47.82,47.74,47.82,27776.0,41.8251,41.8689,41.7988,41.8689,27776.0
2016-07-19 15:50:00,47.82,47.82,47.71,47.71,40901.0,41.8689,41.8689,41.7725,41.7725,40901.0
2016-07-19 15:55:00,47.72,47.73,47.61,47.66,261160.0,41.7813,41.7901,41.685,41.7288,261160.0
2016-07-20 09:30:00,46.21,46.23,45.67,45.87,298799.0,40.4592,40.4767,39.9864,40.1615,298799.0
2016-07-20 09:35:00,45.85,45.9,45.63,45.63,63763.0,40.144,40.1878,39.9514,39.9514,63763.0
2016-07-20 09:40:00,45.62,45.63,45.36,45.4,72925.0,39.9426,39.9514,39.715,39.75,72925.0
2016-07-20 09:45:00,45.4,45.4,44.87,45.1,127267.0,39.75,39.75,39.286,39.4874,127267.0
2016-07-20 09:50:00,45.1,45.24,44.98,45.1,41665.0,39.4874,39.6099,39.3823,39.4874,41665.0
2016-07-20 09:55:00,45.1,45.16,44.98,45.05,39511.0,39.4874,39.5399,39.3823,39.4436,39511.0
2016-07-20 10:00:00,45.03,45.3,45.03,45.29,35057.0,39.4261,39.6625,39.4261,39.6537,35057.0
2016-07-20 10:05:00,45.26,45.37,45.16,45.32,32333.0,39.6274,39.7238,39.5399,39.68,32333.0
2016-07-20 10:10:00,45.31,45.49,45.31,45.48,20743.0,39.6712,39.8288,39.6712,39.8201,20743.0
2016-07-20 10:15:00,45.45,45.47,45.35,45.37,25798.0,39.7938,39.8113,39.7062,39.7238,25798.0
2016-07-20 10:20:00,45.38,45.59,45.37,45.51,51299.0,39.7325,39.9164,39.7238,39.8463,51299.0
2016-07-20 10:25:00,45.52,45.62,45.51,45.53,25469.0,39.8551,39.9426,39.8463,39.8638,25469.0
2016-07-20 10:30:00,45.52,45.63,45.45,45.56,19030.0,39.8551,39.9514,39.7938,39.8901,19030.0
2016-07-20 10:35:00,45.55,45.55,45.45,45.45,23996.0,39.8814,39.8814,39.7938,39.7938,23996.0
2016-07-20 10:40:00,45.49,45.63,45.44,45.6,21657.0,39.8288,39.9514,39.785,39.9251,21657.0
2016-07-20 10:45:00,45.61,45.92,45.6,45.84,30428.0,39.9339,40.2053,39.9251,40.1353,30428.0
2016-07-20 10:50:00,45.85,46.09,45.83,46.09,18078.0,40.144,40.3542,40.1265,40.3542,18078.0
2016-07-20 10:55:00,46.1,46.15,45.96,45.96,23249.0,40.3629,40.4067,40.2403,40.2403,23249.0
2016-07-20 11:00:00,45.96,45.96,45.81,45.81,25570.0,40.2403,40.2403,40.109,40.109,25570.0
2016-07-20 11:05:00,45.81,45.85,45.69,45.71,26748.0,40.109,40.144,40.0039,40.0214,26748.0
2016-07-20 11:10:00,45.72,45.72,45.61,45.62,20293.0,40.0302,40.0302,39.9339,39.9426,20293.0
2016-07-20 11:15:00,45.61,45.7,45.55,45.68,21535.0,39.9339,40.0127,39.8814,39.9952,21535.0
2016-07-20 11:20:00,45.68,45.74,45.59,45.59,20578.0,39.9952,40.0477,39.9164,39.9164,20578.0
2016-07-20 11:25:00,45.58,45.63,45.51,45.56,28964.0,39.9076,39.9514,39.8463,39.8901,28964.0
2016-07-20 11:30:00,45.55,45.59,45.49,45.54,31044.0,39.8814,39.9164,39.8288,39.8726,31044.0
2016-07-20 11:35:00,45.54,45.6,45.49,45.57,23682.0,39.8726,39.9251,39.8288,39.8989,23682.0
2016-07-20 11:40:00,45.57,45.63,45.51,45.6,26371.0,39.8989,39.9514,39.8463,39.9251,26371.0
2016-07-20 11:45:00,45.6,45.62,45.56,45.61,11449.0,39.9251,39.9426,39.8901,39.9339,11449.0
2016-07-20 11:50:00,45.6,45.6,45.53,45.53,15283.0,39.9251,39.9251,39.8638,39.8638,15283.0
2016-07-20 11:55:00,45.53,45.53,45.44,45.48,15444.0,39.8638,39.8638,39.785,39.8201,15444.0
2016-07-20 12:00:00,45.5,45.52,45.4,45.44,15302.0,39.8376,39.8551,39.75,39.785,15302.0
2016-07-20 12:05:00,45.44,45.47,45.39,45.41,13663.0,39.785,39.8113,39.7413,39.7588,13663.0
2016-07-20 12:10:00,45.41,45.42,45.24,45.27,35526.0,39.7588,39.7675,39.6099,39.6362,35526.0
2016-07-20 12:15:00,45.26,45.29,45.21,45.29,22609.0,39.6274,39.6537,39.5837,39.6537,22609.0
2016-07-20 12:20:00,45.29,45.33,45.24,45.28,14495.0,39.6537,39.6887,39.6099,39.645,14495.0
2016-07-20 12:25:00,45.27,45.27,45.2,45.21,16509.0,39.6362,39.6362,39.5749,39.5837,16509.0
2016-07-20 12:30:00,45.22,45.24,45.21,45.21,9130.0,39.5924,39.6099,39.5837,39.5837,9130.0
2016-07-20 12:35:00,45.21,45.22,45.09,45.16,22173.0,39.5837,39.5924,39.4786,39.5399,22173.0
2016-07-20 12:40:00,45.16,45.22,45.1,45.19,13534.0,39.5399,39.5924,39.4874,39.5662,13534.0
2016-07-20 12:45:00,45.18,45.23,45.14,45.14,7356.0,39.5574,39.6012,39.5224,39.5224,7356.0
2016-07-20 12:50:00,45.14,45.16,45.11,45.12,11994.0,39.5224,39.5399,39.4961,39.5049,11994.0
2016-07-20 12:55:00,45.13,45.28,45.13,45.26,16720.0,39.5136,39.645,39.5136,39.6274,16720.0
2016-07-20 13:00:00,45.27,45.32,45.25,45.25,13997.0,39.6362,39.68,39.6187,39.6187,13997.0
2016-07-20 13:05:00,45.24,45.26,45.21,45.25,12831.0,39.6099,39.6274,39.5837,39.6187,12831.0
2016-07-20 13:10:00,45.24,45.26,45.15,45.2,10275.0,39.6099,39.6274,39.5311,39.5749,10275.0
2016-07-20 13:15:00,45.19,45.26,45.16,45.25,13814.0,39.5662,39.6274,39.5399,39.6187,13814.0
2016-07-20 13:20:00,45.26,45.26,45.15,45.18,25028.0,39.6274,39.6274,39.5311,39.5574,25028.0
2016-07-20 13:25:00,45.17,45.21,45.13,45.17,19222.0,39.5486,39.5837,39.5136,39.5486,19222.0
2016-07-20 13:30:00,45.17,45.21,45.13,45.15,15225.0,39.5486,39.5837,39.5136,39.5311,15225.0
2016-07-20 13:35:00,45.17,45.18,45.1,45.13,10801.0,39.5486,39.5574,39.4874,39.5136,10801.0
2016-07-20 13:40:00,45.12,45.13,45.05,45.07,21931.0,39.5049,39.5136,39.4436,39.4611,21931.0
2016-07-20 13:45:00,45.06,45.06,44.94,44.99,50174.0,39.4523,39.4523,39.3473,39.391,50174.0
2016-07-20 13:50:00,44.99,45.01,44.91,44.94,26749.0,39.391,39.4086,39.321,39.3473,26749.0
2016-07-20 13:55:00,44.96,44.97,44.79,44.83,67581.0,39.3648,39.3735,39.2159,39.251,67581.0
2016-07-20 14:00:00,44.84,44.85,44.81,44.84,17395.0,39.2597,39.2685,39.2334,39.2597,17395.0
2016-07-20 14:05:00,44.84,44.99,44.83,44.97,13867.0,39.2597,39.391,39.251,39.3735,13867.0
2016-07-20 14:10:00,44.98,45.0,44.9,44.9,21341.0,39.3823,39.3998,39.3122,39.3122,21341.0
2016-07-20 14:15:00,44.91,44.93,44.87,44.92,15384.0,39.321,39.3385,39.286,39.3298,15384.0
2016-07-20 14:20:00,44.91,44.99,44.91,44.95,17273.0,39.321,39.391,39.321,39.356,17273.0
2016-07-20 14:25:00,44.94,44.94,44.84,44.85,11341.0,39.3473,39.3473,39.2597,39.2685,11341.0
2016-07-20 14:30:00,44.85,44.86,44.78,44.78,24415.0,39.2685,39.2772,39.2072,39.2072,24415.0
2016-07-20 14:35:00,44.78,44.78,44.69,44.74,34410.0,39.2072,39.2072,39.1284,39.1722,34410.0
2016-07-20 14:40:00,44.72,44.78,44.7,44.71,12260.0,39.1546,39.2072,39.1371,39.1459,12260.0
2016-07-20 14:45:00,44.71,44.75,44.68,44.7,11611.0,39.1459,39.1809,39.1196,39.1371,11611.0
2016-07-20 14:50:00,44.7,44.72,44.67,44.69,19269.0,39.1371,39.1546,39.1109,39.1284,19269.0
2016-07-20 14:55:00,44.69,44.71,44.64,44.65,24225.0,39.1284,39.1459,39.0846,39.0934,24225.0
2016-07-20 15:00:00,44.65,44.65,44.52,44.52,46419.0,39.0934,39.0934,38.9795,38.9795,46419.0
2016-07-20 15:05:00,44.51,44.55,44.47,44.54,34175.0,38.9708,39.0058,38.9358,38.997,34175.0
2016-07-20 15:10:00,44.54,44.6,44.51,44.52,18785.0,38.997,39.0496,38.9708,38.9795,18785.0
2016-07-20 15:15:00,44.52,44.52,44.46,44.49,21569.0,38.9795,38.9795,38.927,38.9533,21569.0
2016-07-20 15:20:00,44.48,44.59,44.47,44.56,23114.0,38.9445,39.0408,38.9358,39.0146,23114.0
2016-07-20 15:25:00,44.54,44.54,44.38,44.39,48741.0,38.997,38.997,38.857,38.8657,48741.0
2016-07-20 15:30:00,44.38,44.42,44.26,44.27,76364.0,38.857,38.892,38.7519,38.7606,76364.0
2016-07-20 15:35:00,44.26,44.26,44.02,44.04,98668.0,38.7519,38.7519,38.5418,38.5593,98668.0
2016-07-20 15:40:00,44.04,44.11,43.99,44.0,125174.0,38.5593,38.6206,38.5155,38.5243,125174.0
2016-07-20 15:45:00,44.0,44.29,43.78,43.8,349787.0,38.5243,38.7782,38.3316,38.3491,349787.0
2016-07-20 15:50:00,43.8,43.88,43.76,43.78,101285.0,38.3491,38.4192,38.3141,38.3316,101285.0
2016-07-20 15:55:00,43.78,44.06,43.72,43.93,402744.0,38.3316,38.5768,38.2791,38.463,402744.0
2016-07-21 09:30:00,44.53,44.66,44.34,44.34,222491.0,38.9883,39.1021,38.8219,38.8219,222491.0
2016-07-21 09:35:00,44.32,44.89,44.31,44.76,43442.0,38.8044,39.3035,38.7957,39.1897,43442.0
2016-07-21 09:40:00,44.76,45.24,44.76,45.19,61374.0,39.1897,39.6099,39.1897,39.5662,61374.0
2016-07-21 09:45:00,45.22,45.36,45.16,45.29,62089.0,39.5924,39.715,39.5399,39.6537,62089.0
2016-07-21 09:50:00,45.3,45.3,45.14,45.2,37782.0,39.6625,39.6625,39.5224,39.5749,37782.0
2016-07-21 09:55:00,45.19,45.27,45.13,45.27,17669.0,39.5662,39.6362,39.5136,39.6362,17669.0
2016-07-21 10:00:00,45.26,45.56,45.22,45.54,59982.0,39.6274,39.8901,39.5924,39.8726,59982.0
2016-07-21 10:05:00,45.54,45.85,45.54,45.65,41392.0,39.8726,40.144,39.8726,39.9689,41392.0
2016-07-21 10:10:00,45.66,45.82,45.62,45.72,24626.0,39.9777,40.1178,39.9426,40.0302,24626.0
2016-07-21 10:15:00,45.73,45.78,45.61,45.62,30018.0,40.039,40.0827,39.9339,39.9426,30018.0
2016-07-21 10:20:00,45.61,45.88,45.61,45.86,26437.0,39.9339,40.1703,39.9339,40.1528,26437.0
2016-07-21 10:25:00,45.85,45.92,45.73,45.77,33197.0,40.144,40.2053,40.039,40.074,33197.0
2016-07-21 10:30:00,45.77,45.8,45.71,45.79,27832.0,40.074,40.1002,40.0214,40.0915,27832.0
2016-07-21 10:35:00,45.8,45.83,45.73,45.75,16485.0,40.1002,40.1265,40.039,40.0565,16485.0
2016-07-21 10:40:00,45.75,45.75,45.54,45.54,21824.0,40.0565,40.0565,39.8726,39.8726,21824.0
2016-07-21 10:45:00,45.51,45.51,45.38,45.41,24658.0,39.8463,39.8463,39.7325,39.7588,24658.0
2016-07-21 10:50:00,45.42,45.43,45.29,45.34,20409.0,39.7675,39.7763,39.6537,39.6975,20409.0
2016-07-21 10:55:00,45.37,45.57,45.37,45.53,16561.0,39.7238,39.8989,39.7238,39.8638,16561.0
2016-07-21 11:00:00,45.57,45.76,45.56,45.59,18646.0,39.8989,40.0652,39.8901,39.9164,18646.0
2016-07-21 11:05:00,45.59,45.71,45.59,45.65,9138.0,39.9164,40.0214,39.9164,39.9689,9138.0
2016-07-21 11:10:00,45.64,45.76,45.62,45.71,10298.0,39.9602,40.0652,39.9426,40.0214,10298.0
2016-07-21 11:15:00,45.73,45.82,45.72,45.78,18052.0,40.039,40.1178,40.0302,40.0827,18052.0
2016-07-21 11:20:00,45.76,45.78,45.7,45.74,17299.0,40.0652,40.0827,40.0127,40.0477,17299.0
2016-07-21 11:25:00,45.74,45.81,45.74,45.79,15060.0,40.0477,40.109,40.0477,40.0915,15060.0
2016-07-21 11:30:00,45.81,45.97,45.81,45.96,61891.0,40.109,40.2491,40.109,40.2403,61891.0
2016-07-21 11:35:00,45.98,46.17,45.95,46.17,38541.0,40.2578,40.4242,40.2316,40.4242,38541.0
2016-07-21 11:40:00,46.18,46.42,46.16,46.37,46278.0,40.433,40.6431,40.4154,40.5993,46278.0
2016-07-21 11:45:00,46.39,46.48,46.31,46.34,26418.0,40.6168,40.6956,40.5468,40.573,26418.0
2016-07-21 11:50:00,46.34,46.47,46.34,46.38,41079.0,40.573,40.6869,40.573,40.6081,41079.0
2016-07-21 11:55:00,46.38,46.51,46.25,46.25,34011.0,40.6081,40.7219,40.4942,40.4942,34011.0
2016-07-21 12:00:00,46.27,46.29,46.21,46.21,24050.0,40.5118,40.5293,40.4592,40.4592,24050.0
2016-07-21 12:05:00,46.22,46.3,46.14,46.26,19900.0,40.468,40.538,40.3979,40.503,19900.0
2016-07-21 12:10:00,46.31,46.37,46.27,46.33,14960.0,40.5468,40.5993,40.5118,40.5643,14960.0
2016-07-21 12:15:00,46.33,46.34,46.29,46.31,16469.0,40.5643,40.573,40.5293,40.5468,16469.0
2016-07-21 12:20:00,46.32,46.49,46.32,46.46,29878.0,40.5555,40.7044,40.5555,40.6781,29878.0
2016-07-21 12:25:00,46.47,46.5,46.37,46.37,14800.0,40.6869,40.7131,40.5993,40.5993,14800.0
2016-07-21 12:30:00,46.39,46.47,46.38,46.43,13998.0,40.6168,40.6869,40.6081,40.6518,13998.0
2016-07-21 12:35:00,46.43,46.47,46.35,46.39,27796.0,40.6518,40.6869,40.5818,40.6168,27796.0
2016-07-21 12:40:00,46.38,46.39,46.27,46.34,20166.0,40.6081,40.6168,40.5118,40.573,20166.0
2016-07-21 12:45:00,46.34,46.34,46.18,46.18,32063.0,40.573,40.573,40.433,40.433,32063.0
2016-07-21 12:50:00,46.18,46.24,46.14,46.14,15520.0,40.433,40.4855,40.3979,40.3979,15520.0
2016-07-21 12:55:00,46.17,46.25,46.15,46.23,16052.0,40.4242,40.4942,40.4067,40.4767,16052.0
2016-07-21 13:00:00,46.22,46.28,46.13,46.18,46397.0,40.468,40.5205,40.3892,40.433,46397.0
2016-07-21 13:05:00,46.17,46.29,46.16,46.23,18514.0,40.4242,40.5293,40.4154,40.4767,18514.0
2016-07-21 13:10:00,46.22,46.22,46.15,46.21,12212.0,40.468,40.468,40.4067,40.4592,12212.0
2016-07-21 13:15:00,46.21,46.26,46.19,46.24,19036.0,40.4592,40.503,40.4417,40.4855,19036.0
2016-07-21 13:20:00,46.24,46.34,46.22,46.33,27563.0,40.4855,40.573,40.468,40.5643,27563.0
2016-07-21 13:25:00,46.36,46.44,46.33,46.41,24293.0,40.5906,40.6606,40.5643,40.6343,24293.0
2016-07-21 13:30:00,46.4,46.43,46.25,46.31,39164.0,40.6256,40.6518,40.4942,40.5468,39164.0
2016-07-21 13:35:00,46.3,46.37,46.26,46.35,13365.0,40.538,40.5993,40.503,40.5818,13365.0
2016-07-21 13:40:00,46.34,46.34,46.24,46.26,26191.0,40.573,40.573,40.4855,40.503,26191.0
2016-07-21 13:45:00,46.26,46.26,46.17,46.19,25242.0,40.503,40.503,40.4242,40.4417,25242.0
2016-07-21 13:50:00,46.19,46.28,46.19,46.23,8714.0,40.4417,40.5205,40.4417,40.4767,8714.0
2016-07-21 13:55:00,46.25,46.29,46.17,46.28,16558.0,40.4942,40.5293,40.4242,40.5205,16558.0
2016-07-21 14:00:00,46.29,46.34,46.26,46.28,13321.0,40.5293,40.573,40.503,40.5205,13321.0
2016-07-21 14:05:00,46.29,46.33,46.24,46.28,21339.0,40.5293,40.5643,40.4855,40.5205,21339.0
2016-07-21 14:10:00,46.29,46.39,46.29,46.32,19896.0,40.5293,40.6168,40.5293,40.5555,19896.0
2016-07-21 14:15:00,46.31,46.32,46.25,46.3,12126.0,40.5468,40.5555,40.4942,40.538,12126.0
2016-07-21 14:20:00,46.31,46.32,46.22,46.25,10362.0,40.5468,40.5555,40.468,40.4942,10362.0
2016-07-21 14:25:00,46.26,46.31,46.21,46.31,20862.0,40.503,40.5468,40.4592,40.5468,20862.0
2016-07-21 14:30:00,46.29,46.33,46.26,46.27,14494.0,40.5293,40.5643,40.503,40.5118,14494.0
2016-07-21 14:35:00,46.28,46.32,46.25,46.27,14594.0,40.5205,40.5555,40.4942,40.5118,14594.0
2016-07-21 14:40:00,46.26,46.27,46.07,46.16,41910.0,40.503,40.5118,40.3366,40.4154,41910.0
2016-07-21 14:45:00,46.15,46.15,46.05,46.1,17042.0,40.4067,40.4067,40.3191,40.3629,17042.0
2016-07-21 14:50:00,46.09,46.1,45.95,45.99,33592.0,40.3542,40.3629,40.2316,40.2666,33592.0
2016-07-21 14:55:00,45.98,45.99,45.84,45.97,26829.0,40.2578,40.2666,40.1353,40.2491,26829.0
2016-07-21 15:00:00,45.99,46.01,45.98,45.99,10608.0,40.2666,40.2841,40.2578,40.2666,10608.0
2016-07-21 15:05:00,45.98,46.2,45.98,46.19,22939.0,40.2578,40.4505,40.2578,40.4417,22939.0
2016-07-21 15:10:00,46.18,46.18,46.03,46.05,16374.0,40.433,40.433,40.3016,40.3191,16374.0
2016-07-21 15:15:00,46.04,46.14,46.03,46.13,9092.0,40.3104,40.3979,40.3016,40.3892,9092.0
2016-07-21 15:20:00,46.13,46.22,46.13,46.17,16407.0,40.3892,40.468,40.3892,40.4242,16407.0
2016-07-21 15:25:00,46.16,46.26,46.15,46.21,12606.0,40.4154,40.503,40.4067,40.4592,12606.0
2016-07-21 15:30:00,46.21,46.26,46.17,46.24,40804.0,40.4592,40.503,40.4242,40.4855,40804.0
2016-07-21 15:35:00,46.24,46.26,46.15,46.23,36329.0,40.4855,40.503,40.4067,40.4767,36329.0
2016-07-21 15:40:00,46.23,46.29,46.2,46.27,32259.0,40.4767,40.5293,40.4505,40.5118,32259.0
2016-07-21 15:45:00,46.28,46.28,46.17,46.27,20638.0,40.5205,40.5205,40.4242,40.5118,20638.0
2016-07-21 15:50:00,46.27,46.39,46.26,46.38,68416.0,40.5118,40.6168,40.503,40.6081,68416.0
2016-07-21 15:55:00,46.38,46.42,46.26,46.29,298547.0,40.6081,40.6431,40.503,40.5293,298547.0
2016-07-22 09:30:00,45.68,46.08,45.59,46.03,59529.0,39.9952,40.3454,39.9164,40.3016,59529.0
2016-07-22 09:35:00,46.03,46.17,45.88,45.88,37320.0,40.3016,40.4242,40.1703,40.1703,37320.0
2016-07-22 09:40:00,45.88,46.14,45.88,45.98,34362.0,40.1703,40.3979,40.1703,40.2578,34362.0
2016-07-22 09:45:00,46.02,46.02,45.5,45.63,67105.0,40.2929,40.2929,39.8376,39.9514,67105.0
2016-07-22 09:50:00,45.58,45.6,45.38,45.49,41002.0,39.9076,39.9251,39.7325,39.8288,41002.0
2016-07-22 09:55:00,45.49,45.74,45.44,45.44,39884.0,39.8288,40.0477,39.785,39.785,39884.0
2016-07-22 10:00:00,45.43,45.67,45.38,45.67,31981.0,39.7763,39.9864,39.7325,39.9864,31981.0
2016-07-22 10:05:00,45.69,45.69,45.49,45.63,28821.0,40.0039,40.0039,39.8288,39.9514,28821.0
2016-07-22 10:10:00,45.65,45.79,45.64,45.68,30325.0,39.9689,40.0915,39.9602,39.9952,30325.0
2016-07-22 10:15:00,45.66,45.7,45.56,45.56,22516.0,39.9777,40.0127,39.8901,39.8901,22516.0
2016-07-22 10:20:00,45.54,45.55,45.41,45.44,16306.0,39.8726,39.8814,39.7588,39.785,16306.0
2016-07-22 10:25:00,45.44,45.59,45.4,45.5,10438.0,39.785,39.9164,39.75,39.8376,10438.0
2016-07-22 10:30:00,45.49,45.63,45.42,45.59,20450.0,39.8288,39.9514,39.7675,39.9164,20450.0
2016-07-22 10:35:00,45.54,45.7,45.54,45.67,12289.0,39.8726,40.0127,39.8726,39.9864,12289.0
2016-07-22 10:40:00,45.63,45.69,45.58,45.63,9179.0,39.9514,40.0039,39.9076,39.9514,9179.0
2016-07-22 10:45:00,45.64,45.72,45.63,45.64,10191.0,39.9602,40.0302,39.9514,39.9602,10191.0
2016-07-22 10:50:00,45.64,45.73,45.57,45.71,12114.0,39.9602,40.039,39.8989,40.0214,12114.0
2016-07-22 10:55:00,45.73,45.75,45.66,45.68,4470.0,40.039,40.0565,39.9777,39.9952,4470.0
2016-07-22 11:00:00,45.7,45.7,45.53,45.54,17358.0,40.0127,40.0127,39.8638,39.8726,17358.0
2016-07-22 11:05:00,45.52,45.52,45.38,45.41,27755.0,39.8551,39.8551,39.7325,39.7588,27755.0
2016-07-22 11:10:00,45.4,45.41,45.31,45.33,16529.0,39.75,39.7588,39.6712,39.6887,16529.0
2016-07-22 11:15:00,45.34,45.49,45.34,45.47,8444.0,39.6975,39.8288,39.6975,39.8113,8444.0
2016-07-22 11:20:00,45.46,45.46,45.34,45.37,7734.0,39.8026,39.8026,39.6975,39.7238,7734.0
2016-07-22 11:25:00,45.37,45.57,45.37,45.47,11308.0,39.7238,39.8989,39.7238,39.8113,11308.0
2016-07-22 11:30:00,45.43,45.51,45.38,45.45,15775.0,39.7763,39.8463,39.7325,39.7938,15775.0
2016-07-22 11:35:00,45.46,45.47,45.39,45.47,18255.0,39.8026,39.8113,39.7413,39.8113,18255.0
2016-07-22 11:40:00,45.46,45.56,45.42,45.48,22594.0,39.8026,39.8901,39.7675,39.8201,22594.0
2016-07-22 11:45:00,45.46,45.5,45.41,45.47,8604.0,39.8026,39.8376,39.7588,39.8113,8604.0
2016-07-22 11:50:00,45.49,45.53,45.46,45.51,6503.0,39.8288,39.8638,39.8026,39.8463,6503.0
2016-07-22 11:55:00,45.51,45.62,45.46,45.48,15176.0,39.8463,39.9426,39.8026,39.8201,15176.0
2016-07-22 12:00:00,45.46,45.52,45.45,45.5,6779.0,39.8026,39.8551,39.7938,39.8376,6779.0
2016-07-22 12:05:00,45.46,45.49,45.43,45.45,5999.0,39.8026,39.8288,39.7763,39.7938,5999.0
2016-07-22 12:10:00,45.47,45.57,45.47,45.5,3905.0,39.8113,39.8989,39.8113,39.8376,3905.0
2016-07-22 12:15:00,45.5,45.55,45.46,45.47,7591.0,39.8376,39.8814,39.8026,39.8113,7591.0
2016-07-22 12:20:00,45.45,45.51,45.41,45.48,8638.0,39.7938,39.8463,39.7588,39.8201,8638.0
2016-07-22 12:25:00,45.49,45.5,45.4,45.46,11178.0,39.8288,39.8376,39.75,39.8026,11178.0
2016-07-22 12:30:00,45.46,45.51,45.43,45.51,7085.0,39.8026,39.8463,39.7763,39.8463,7085.0
2016-07-22 12:35:00,45.49,45.59,45.46,45.59,13481.0,39.8288,39.9164,39.8026,39.9164,13481.0
2016-07-22 12:40:00,45.59,45.71,45.59,45.65,19498.0,39.9164,40.0214,39.9164,39.9689,19498.0
2016-07-22 12:45:00,45.67,45.69,45.57,45.57,5458.0,39.9864,40.0039,39.8989,39.8989,5458.0
2016-07-22 12:50:00,45.6,45.7,45.6,45.66,11086.0,39.9251,40.0127,39.9251,39.9777,11086.0
2016-07-22 12:55:00,45.68,45.77,45.68,45.77,9804.0,39.9952,40.074,39.9952,40.074,9804.0
2016-07-22 13:00:00,45.76,45.78,45.65,45.72,5674.0,40.0652,40.0827,39.9689,40.0302,5674.0
2016-07-22 13:05:00,45.75,45.87,45.75,45.82,11272.0,40.0565,40.1615,40.0565,40.1178,11272.0
2016-07-22 13:10:00,45.83,46.0,45.83,45.91,17600.0,40.1265,40.2754,40.1265,40.1966,17600.0
2016-07-22 13:15:00,45.9,45.99,45.9,45.95,9079.0,40.1878,40.2666,40.1878,40.2316,9079.0
2016-07-22 13:20:00,45.96,46.14,45.96,46.07,25671.0,40.2403,40.3979,40.2403,40.3366,25671.0
2016-07-22 13:25:00,46.05,46.14,45.99,46.02,20391.0,40.3191,40.3979,40.2666,40.2929,20391.0
2016-07-22 13:30:00,46.01,46.05,45.9,45.93,8687.0,40.2841,40.3191,40.1878,40.2141,8687.0
2016-07-22 13:35:00,45.96,46.05,45.96,46.03,5452.0,40.2403,40.3191,40.2403,40.3016,5452.0
2016-07-22 13:40:00,46.06,46.08,45.92,45.93,5287.0,40.3279,40.3454,40.2053,40.2141,5287.0
2016-07-22 13:45:00,45.94,46.04,45.94,46.03,2324.0,40.2228,40.3104,40.2228,40.3016,2324.0
2016-07-22 13:50:00,46.01,46.02,45.9,45.9,4854.0,40.2841,40.2929,40.1878,40.1878,4854.0
2016-07-22 13:55:00,45.93,45.99,45.89,45.91,4716.0,40.2141,40.2666,40.179,40.1966,4716.0
2016-07-22 14:00:00,45.92,45.97,45.91,45.96,5961.0,40.2053,40.2491,40.1966,40.2403,5961.0
2016-07-22 14:05:00,45.96,46.01,45.86,45.87,2900.0,40.2403,40.2841,40.1528,40.1615,2900.0
2016-07-22 14:10:00,45.88,45.9,45.81,45.85,3164.0,40.1703,40.1878,40.109,40.144,3164.0
2016-07-22 14:15:00,45.79,45.94,45.75,45.88,6074.0,40.0915,40.2228,40.0565,40.1703,6074.0
2016-07-22 14:20:00,45.9,45.91,45.82,45.87,3500.0,40.1878,40.1966,40.1178,40.1615,3500.0
2016-07-22 14:25:00,45.89,45.97,45.89,45.96,1950.0,40.179,40.2491,40.179,40.2403,1950.0
2016-07-22 14:30:00,45.96,46.0,45.94,45.94,4294.0,40.2403,40.2754,40.2228,40.2228,4294.0
2016-07-22 14:35:00,45.95,46.03,45.95,46.03,6721.0,40.2316,40.3016,40.2316,40.3016,6721.0
2016-07-22 14:40:00,46.05,46.05,45.98,46.04,2000.0,40.3191,40.3191,40.2578,40.3104,2000.0
2016-07-22 14:45:00,46.03,46.09,46.01,46.03,15931.0,40.3016,40.3542,40.2841,40.3016,15931.0
2016-07-22 14:50:00,45.99,45.99,45.94,45.96,2950.0,40.2666,40.2666,40.2228,40.2403,2950.0
2016-07-22 14:55:00,45.96,45.98,45.96,45.97,1605.0,40.2403,40.2578,40.2403,40.2491,1605.0
2016-07-22 15:00:00,45.91,45.94,45.88,45.93,7397.0,40.1966,40.2228,40.1703,40.2141,7397.0
2016-07-22 15:05:00,45.95,45.95,45.84,45.86,7600.0,40.2316,40.2316,40.1353,40.1528,7600.0
2016-07-22 15:10:00,45.87,45.9,45.83,45.9,7954.0,40.1615,40.1878,40.1265,40.1878,7954.0
2016-07-22 15:15:00,45.9,45.9,45.85,45.85,6793.0,40.1878,40.1878,40.144,40.144,6793.0
2016-07-22 15:20:00,45.84,45.91,45.78,45.79,5300.0,40.1353,40.1966,40.0827,40.0915,5300.0
2016-07-22 15:25:00,45.78,45.87,45.77,45.84,5071.0,40.0827,40.1615,40.074,40.1353,5071.0
2016-07-22 15:30:00,45.87,45.98,45.87,45.95,6145.0,40.1615,40.2578,40.1615,40.2316,6145.0
2016-07-22 15:35:00,45.93,45.93,45.89,45.9,2100.0,40.2141,40.2141,40.179,40.1878,2100.0
2016-07-22 15:40:00,45.92,45.98,45.92,45.98,13192.0,40.2053,40.2578,40.2053,40.2578,13192.0
2016-07-22 15:45:00,45.98,45.98,45.92,45.97,6034.0,40.2578,40.2578,40.2053,40.2491,6034.0
2016-07-22 15:50:00,45.97,45.98,45.83,45.85,17966.0,40.2491,40.2578,40.1265,40.144,17966.0
2016-07-22 15:55:00,45.84,45.86,45.77,45.8,176951.0,40.1353,40.1528,40.074,40.1002,176951.0
2016-07-25 09:30:00,44.95,45.0,44.65,44.78,69393.0,39.356,39.3998,39.0934,39.2072,69393.0
2016-07-25 09:35:00,44.8,44.8,44.46,44.56,56384.0,39.2247,39.2247,38.927,39.0146,56384.0
2016-07-25 09:40:00,44.54,44.57,44.31,44.49,46182.0,38.997,39.0233,38.7957,38.9533,46182.0
2016-07-25 09:45:00,44.47,44.63,44.47,44.6,29653.0,38.9358,39.0758,38.9358,39.0496,29653.0
2016-07-25 09:50:00,44.62,44.62,44.5,44.56,39075.0,39.0671,39.0671,38.962,39.0146,39075.0
2016-07-25 09:55:00,44.57,44.66,44.53,44.57,19571.0,39.0233,39.1021,38.9883,39.0233,19571.0
2016-07-25 10:00:00,44.58,44.58,44.38,44.41,23241.0,39.0321,39.0321,38.857,38.8832,23241.0
2016-07-25 10:05:00,44.4,44.42,44.28,44.32,44418.0,38.8745,38.892,38.7694,38.8044,44418.0
2016-07-25 10:10:00,44.33,44.49,44.31,44.47,24088.0,38.8132,38.9533,38.7957,38.9358,24088.0
2016-07-25 10:15:00,44.48,44.51,44.36,44.4,15049.0,38.9445,38.9708,38.8394,38.8745,15049.0
2016-07-25 10:20:00,44.39,44.39,44.21,44.27,27699.0,38.8657,38.8657,38.7081,38.7606,27699.0
2016-07-25 10:25:00,44.27,44.31,44.22,44.24,30557.0,38.7606,38.7957,38.7169,38.7344,30557.0
2016-07-25 10:30:00,44.24,44.24,44.05,44.06,45585.0,38.7344,38.7344,38.568,38.5768,45585.0
2016-07-25 10:35:00,44.06,44.06,43.86,43.88,67417.0,38.5768,38.5768,38.4017,38.4192,67417.0
2016-07-25 10:40:00,43.89,43.9,43.71,43.74,71444.0,38.4279,38.4367,38.2703,38.2966,71444.0
2016-07-25 10:45:00,43.74,43.74,43.5,43.6,55064.0,38.2966,38.2966,38.0865,38.174,55064.0
2016-07-25 10:50:00,43.6,43.68,43.56,43.63,51795.0,38.174,38.2441,38.139,38.2003,51795.0
2016-07-25 10:55:00,43.64,43.93,43.64,43.71,29642.0,38.2091,38.463,38.2091,38.2703,29642.0
2016-07-25 11:00:00,43.71,43.71,43.55,43.67,51998.0,38.2703,38.2703,38.1303,38.2353,51998.0
2016-07-25 11:05:00,43.66,43.66,43.51,43.52,23636.0,38.2266,38.2266,38.0952,38.104,23636.0
2016-07-25 11:10:00,43.52,43.79,43.5,43.78,43972.0,38.104,38.3404,38.0865,38.3316,43972.0
2016-07-25 11:15:00,43.82,43.91,43.73,43.84,34260.0,38.3667,38.4455,38.2879,38.3842,34260.0
2016-07-25 11:20:00,43.85,44.33,43.85,44.2,66041.0,38.3929,38.8132,38.3929,38.6994,66041.0
2016-07-25 11:25:00,44.2,44.22,44.06,44.06,22184.0,38.6994,38.7169,38.5768,38.5768,22184.0
2016-07-25 11:30:00,44.06,44.33,44.06,44.28,39728.0,38.5768,38.8132,38.5768,38.7694,39728.0
2016-07-25 11:35:00,44.24,44.55,44.22,44.42,37658.0,38.7344,39.0058,38.7169,38.892,37658.0
2016-07-25 11:40:00,44.44,44.48,44.34,44.35,23254.0,38.9095,38.9445,38.8219,38.8307,23254.0
2016-07-25 11:45:00,44.35,44.37,44.15,44.23,35427.0,38.8307,38.8482,38.6556,38.7256,35427.0
2016-07-25 11:50:00,44.23,44.23,44.03,44.1,21362.0,38.7256,38.7256,38.5505,38.6118,21362.0
2016-07-25 11:55:00,44.13,44.27,44.13,44.17,21395.0,38.6381,38.7606,38.6381,38.6731,21395.0
2016-07-25 12:00:00,44.18,44.26,44.15,44.23,13911.0,38.6819,38.7519,38.6556,38.7256,13911.0
2016-07-25 12:05:00,44.23,44.25,44.17,44.2,11962.0,38.7256,38.7431,38.6731,38.6994,11962.0
2016-07-25 12:10:00,44.2,44.58,44.2,44.51,35583.0,38.6994,39.0321,38.6994,38.9708,35583.0
2016-07-25 12:15:00,44.51,44.53,44.36,44.49,19243.0,38.9708,38.9883,38.8394,38.9533,19243.0
2016-07-25 12:20:00,44.45,44.45,44.32,44.35,14951.0,38.9182,38.9182,38.8044,38.8307,14951.0
2016-07-25 12:25:00,44.35,44.38,44.16,44.16,26915.0,38.8307,38.857,38.6643,38.6643,26915.0
2016-07-25 12:30:00,44.17,44.24,44.15,44.16,27551.0,38.6731,38.7344,38.6556,38.6643,27551.0
2016-07-25 12:35:00,44.14,44.14,44.04,44.13,22002.0,38.6468,38.6468,38.5593,38.6381,22002.0
2016-07-25 12:40:00,44.14,44.2,44.06,44.1,25680.0,38.6468,38.6994,38.5768,38.6118,25680.0
2016-07-25 12:45:00,44.07,44.07,43.95,43.99,28429.0,38.5855,38.5855,38.4805,38.5155,28429.0
2016-07-25 12:50:00,43.98,44.07,43.98,44.02,13273.0,38.5067,38.5855,38.5067,38.5418,13273.0
2016-07-25 12:55:00,44.03,44.08,44.02,44.07,16287.0,38.5505,38.5943,38.5418,38.5855,16287.0
2016-07-25 13:00:00,44.09,44.17,44.04,44.1,21233.0,38.6031,38.6731,38.5593,38.6118,21233.0
2016-07-25 13:05:00,44.11,44.13,44.0,44.08,14115.0,38.6206,38.6381,38.5243,38.5943,14115.0
2016-07-25 13:10:00,44.06,44.06,43.91,43.95,18354.0,38.5768,38.5768,38.4455,38.4805,18354.0
2016-07-25 13:15:00,43.96,43.97,43.83,43.83,36906.0,38.4892,38.498,38.3754,38.3754,36906.0
2016-07-25 13:20:00,43.82,43.85,43.78,43.81,19119.0,38.3667,38.3929,38.3316,38.3579,19119.0
2016-07-25 13:25:00,43.81,43.9,43.81,43.85,11753.0,38.3579,38.4367,38.3579,38.3929,11753.0
2016-07-25 13:30:00,43.83,43.85,43.81,43.81,6411.0,38.3754,38.3929,38.3579,38.3579,6411.0
2016-07-25 13:35:00,43.81,43.88,43.81,43.88,8374.0,38.3579,38.4192,38.3579,38.4192,8374.0
2016-07-25 13:40:00,43.85,43.85,43.79,43.81,25751.0,38.3929,38.3929,38.3404,38.3579,25751.0
2016-07-25 13:45:00,43.8,43.89,43.79,43.83,8550.0,38.3491,38.4279,38.3404,38.3754,8550.0
2016-07-25 13:50:00,43.82,43.96,43.8,43.96,14517.0,38.3667,38.4892,38.3491,38.4892,14517.0
2016-07-25 13:55:00,43.97,44.08,43.92,44.08,10675.0,38.498,38.5943,38.4542,38.5943,10675.0
2016-07-25 14:00:00,44.08,44.13,44.02,44.02,14913.0,38.5943,38.6381,38.5418,38.5418,14913.0
2016-07-25 14:05:00,44.01,44.03,43.93,43.94,19893.0,38.533,38.5505,38.463,38.4717,19893.0
2016-07-25 14:10:00,43.96,44.01,43.93,43.95,8189.0,38.4892,38.533,38.463,38.4805,8189.0
2016-07-25 14:15:00,43.95,44.15,43.92,44.14,14123.0,38.4805,38.6556,38.4542,38.6468,14123.0
2016-07-25 14:20:00,44.13,44.15,43.99,43.99,25739.0,38.6381,38.6556,38.5155,38.5155,25739.0
2016-07-25 14:25:00,43.98,44.02,43.94,43.94,17564.0,38.5067,38.5418,38.4717,38.4717,17564.0
2016-07-25 14:30:00,43.94,43.96,43.84,43.87,36556.0,38.4717,38.4892,38.3842,38.4104,36556.0
2016-07-25 14:35:00,43.86,43.92,43.81,43.82,18013.0,38.4017,38.4542,38.3579,38.3667,18013.0
2016-07-25 14:40:00,43.83,43.9,43.82,43.82,23412.0,38.3754,38.4367,38.3667,38.3667,23412.0
2016-07-25 14:45:00,43.82,43.83,43.76,43.78,37571.0,38.3667,38.3754,38.3141,38.3316,37571.0
2016-07-25 14:50:00,43.78,43.78,43.67,43.67,40560.0,38.3316,38.3316,38.2353,38.2353,40560.0
2016-07-25 14:55:00,43.66,43.74,43.65,43.69,18534.0,38.2266,38.2966,38.2178,38.2528,18534.0
2016-07-25 15:00:00,43.67,43.83,43.66,43.77,19352.0,38.2353,38.3754,38.2266,38.3229,19352.0
2016-07-25 15:05:00,43.76,43.78,43.71,43.76,12157.0,38.3141,38.3316,38.2703,38.3141,12157.0
2016-07-25 15:10:00,43.75,43.75,43.63,43.63,17448.0,38.3054,38.3054,38.2003,38.2003,17448.0
2016-07-25 15:15:00,43.63,43.65,43.59,43.6,50669.0,38.2003,38.2178,38.1653,38.174,50669.0
2016-07-25 15:20:00,43.6,43.62,43.59,43.59,18899.0,38.174,38.1915,38.1653,38.1653,18899.0
2016-07-25 15:25:00,43.58,43.64,43.58,43.62,15480.0,38.1565,38.2091,38.1565,38.1915,15480.0
2016-07-25 15:30:00,43.63,43.72,43.63,43.67,24080.0,38.2003,38.2791,38.2003,38.2353,24080.0
2016-07-25 15:35:00,43.68,43.81,43.68,43.79,36577.0,38.2441,38.3579,38.2441,38.3404,36577.0
2016-07-25 15:40:00,43.79,43.88,43.79,43.83,27586.0,38.3404,38.4192,38.3404,38.3754,27586.0
2016-07-25 15:45:00,43.82,43.82,43.61,43.62,46364.0,38.3667,38.3667,38.1828,38.1915,46364.0
2016-07-25 15:50:00,43.62,43.71,43.62,43.69,57678.0,38.1915,38.2703,38.1915,38.2528,57678.0
2016-07-25 15:55:00,43.69,43.79,43.63,43.69,373437.0,38.2528,38.3404,38.2003,38.2528,373437.0
2016-07-26 09:30:00,44.73,44.76,44.5,44.57,114572.0,39.1634,39.1897,38.962,39.0233,114572.0
2016-07-26 09:35:00,44.51,44.53,44.35,44.38,41829.0,38.9708,38.9883,38.8307,38.857,41829.0
2016-07-26 09:40:00,44.36,44.66,44.35,44.56,18419.0,38.8394,39.1021,38.8307,39.0146,18419.0
2016-07-26 09:45:00,44.58,44.78,44.56,44.78,12070.0,39.0321,39.2072,39.0146,39.2072,12070.0
2016-07-26 09:50:00,44.78,44.93,44.73,44.74,25207.0,39.2072,39.3385,39.1634,39.1722,25207.0
2016-07-26 09:55:00,44.73,44.8,44.64,44.66,7577.0,39.1634,39.2247,39.0846,39.1021,7577.0
2016-07-26 10:00:00,44.65,44.77,44.5,44.68,20892.0,39.0934,39.1984,38.962,39.1196,20892.0
2016-07-26 10:05:00,44.7,44.82,44.66,44.79,13703.0,39.1371,39.2422,39.1021,39.2159,13703.0
2016-07-26 10:10:00,44.79,44.85,44.75,44.83,7144.0,39.2159,39.2685,39.1809,39.251,7144.0
2016-07-26 10:15:00,44.84,44.87,44.74,44.8,8341.0,39.2597,39.286,39.1722,39.2247,8341.0
2016-07-26 10:20:00,44.82,44.89,44.78,44.85,19945.0,39.2422,39.3035,39.2072,39.2685,19945.0
2016-07-26 10:25:00,44.85,44.99,44.82,44.99,31673.0,39.2685,39.391,39.2422,39.391,31673.0
2016-07-26 10:30:00,44.99,44.99,44.94,44.96,19189.0,39.391,39.391,39.3473,39.3648,19189.0
2016-07-26 10:35:00,44.96,44.99,44.89,44.93,18530.0,39.3648,39.391,39.3035,39.3385,18530.0
2016-07-26 10:40:00,44.94,44.95,44.87,44.95,8428.0,39.3473,39.356,39.286,39.356,8428.0
2016-07-26 10:45:00,44.94,44.94,44.8,44.88,18494.0,39.3473,39.3473,39.2247,39.2947,18494.0
2016-07-26 10:50:00,44.89,44.93,44.81,44.89,32316.0,39.3035,39.3385,39.2334,39.3035,32316.0
2016-07-26 10:55:00,44.93,45.0,44.87,44.98,19670.0,39.3385,39.3998,39.286,39.3823,19670.0
2016-07-26 11:00:00,44.99,45.07,44.99,45.04,28454.0,39.391,39.4611,39.391,39.4348,28454.0
2016-07-26 11:05:00,45.04,45.08,44.99,45.05,15881.0,39.4348,39.4698,39.391,39.4436,15881.0
2016-07-26 11:10:00,45.05,45.15,45.04,45.11,32699.0,39.4436,39.5311,39.4348,39.4961,32699.0
2016-07-26 11:15:00,45.13,45.18,45.1,45.18,18846.0,39.5136,39.5574,39.4874,39.5574,18846.0
2016-07-26 11:20:00,45.18,45.26,45.15,45.25,30353.0,39.5574,39.6274,39.5311,39.6187,30353.0
2016-07-26 11:25:00,45.25,45.29,45.22,45.27,26220.0,39.6187,39.6537,39.5924,39.6362,26220.0
2016-07-26 11:30:00,45.29,45.29,45.16,45.22,12618.0,39.6537,39.6537,39.5399,39.5924,12618.0
2016-07-26 11:35:00,45.24,45.25,45.18,45.25,14701.0,39.6099,39.6187,39.5574,39.6187,14701.0
2016-07-26 11:40:00,45.26,45.28,45.24,45.25,8551.0,39.6274,39.645,39.6099,39.6187,8551.0
2016-07-26 11:45:00,45.27,45.27,45.18,45.18,12536.0,39.6362,39.6362,39.5574,39.5574,12536.0
2016-07-26 11:50:00,45.17,45.24,45.1,45.11,20750.0,39.5486,39.6099,39.4874,39.4961,20750.0
2016-07-26 11:55:00,45.11,45.12,44.84,44.84,20034.0,39.4961,39.5049,39.2597,39.2597,20034.0
2016-07-26 12:00:00,44.84,45.0,44.84,45.0,16231.0,39.2597,39.3998,39.2597,39.3998,16231.0
2016-07-26 12:05:00,45.0,45.04,44.93,44.96,12618.0,39.3998,39.4348,39.3385,39.3648,12618.0
2016-07-26 12:10:00,44.96,45.09,44.96,45.08,8042.0,39.3648,39.4786,39.3648,39.4698,8042.0
2016-07-26 12:15:00,45.08,45.15,45.08,45.12,11700.0,39.4698,39.5311,39.4698,39.5049,11700.0
2016-07-26 12:20:00,45.13,45.15,45.05,45.12,12148.0,39.5136,39.5311,39.4436,39.5049,12148.0
2016-07-26 12:25:00,45.14,45.17,45.11,45.17,17236.0,39.5224,39.5486,39.4961,39.5486,17236.0
2016-07-26 12:30:00,45.2,45.27,45.2,45.22,8929.0,39.5749,39.6362,39.5749,39.5924,8929.0
2016-07-26 12:35:00,45.24,45.31,45.24,45.27,12256.0,39.6099,39.6712,39.6099,39.6362,12256.0
2016-07-26 12:40:00,45.28,45.3,45.23,45.29,6655.0,39.645,39.6625,39.6012,39.6537,6655.0
2016-07-26 12:45:00,45.29,45.3,45.24,45.26,7887.0,39.6537,39.6625,39.6099,39.6274,7887.0
2016-07-26 12:50:00,45.26,45.26,45.21,45.21,4783.0,39.6274,39.6274,39.5837,39.5837,4783.0
2016-07-26 12:55:00,45.22,45.26,45.2,45.23,7152.0,39.5924,39.6274,39.5749,39.6012,7152.0
2016-07-26 13:00:00,45.24,45.27,45.14,45.14,13479.0,39.6099,39.6362,39.5224,39.5224,13479.0
2016-07-26 13:05:00,45.15,45.22,45.13,45.21,6754.0,39.5311,39.5924,39.5136,39.5837,6754.0
2016-07-26 13:10:00,45.22,45.3,45.19,45.3,10398.0,39.5924,39.6625,39.5662,39.6625,10398.0
2016-07-26 13:15:00,45.29,45.36,45.28,45.34,22419.0,39.6537,39.715,39.645,39.6975,22419.0
2016-07-26 13:20:00,45.35,45.42,45.33,45.4,18680.0,39.7062,39.7675,39.6887,39.75,18680.0
2016-07-26 13:25:00,45.4,45.42,45.28,45.32,10288.0,39.75,39.7675,39.645,39.68,10288.0
2016-07-26 13:30:00,45.31,45.36,45.29,45.35,4787.0,39.6712,39.715,39.6537,39.7062,4787.0
2016-07-26 13:35:00,45.37,45.44,45.37,45.44,7994.0,39.7238,39.785,39.7238,39.785,7994.0
2016-07-26 13:40:00,45.44,45.49,45.43,45.47,15150.0,39.785,39.8288,39.7763,39.8113,15150.0
2016-07-26 13:45:00,45.46,45.53,45.46,45.53,11661.0,39.8026,39.8638,39.8026,39.8638,11661.0
2016-07-26 13:50:00,45.53,45.54,45.48,45.53,15091.0,39.8638,39.8726,39.8201,39.8638,15091.0
2016-07-26 13:55:00,45.53,45.54,45.46,45.5,7333.0,39.8638,39.8726,39.8026,39.8376,7333.0
2016-07-26 14:00:00,45.51,45.57,45.49,45.56,23229.0,39.8463,39.8989,39.8288,39.8901,23229.0
2016-07-26 14:05:00,45.55,45.57,45.51,45.54,6656.0,39.8814,39.8989,39.8463,39.8726,6656.0
2016-07-26 14:10:00,45.54,45.63,45.51,45.6,8787.0,39.8726,39.9514,39.8463,39.9251,8787.0
2016-07-26 14:15:00,45.62,45.64,45.56,45.56,10742.0,39.9426,39.9602,39.8901,39.8901,10742.0
2016-07-26 14:20:00,45.56,45.63,45.55,45.62,9403.0,39.8901,39.9514,39.8814,39.9426,9403.0
2016-07-26 14:25:00,45.6,45.63,45.6,45.62,2150.0,39.9251,39.9514,39.9251,39.9426,2150.0
2016-07-26 14:30:00,45.61,45.63,45.56,45.59,12242.0,39.9339,39.9514,39.8901,39.9164,12242.0
2016-07-26 14:35:00,45.61,45.69,45.59,45.69,10193.0,39.9339,40.0039,39.9164,40.0039,10193.0
2016-07-26 14:40:00,45.7,45.73,45.68,45.72,14908.0,40.0127,40.039,39.9952,40.0302,14908.0
2016-07-26 14:45:00,45.72,45.82,45.72,45.82,26629.0,40.0302,40.1178,40.0302,40.1178,26629.0
2016-07-26 14:50:00,45.83,45.87,45.81,45.81,21060.0,40.1265,40.1615,40.109,40.109,21060.0
2016-07-26 14:55:00,45.81,45.85,45.81,45.84,22214.0,40.109,40.144,40.109,40.1353,22214.0
2016-07-26 15:00:00,45.86,45.86,45.78,45.81,9241.0,40.1528,40.1528,40.0827,40.109,9241.0
2016-07-26 15:05:00,45.81,45.82,45.75,45.8,20156.0,40.109,40.1178,40.0565,40.1002,20156.0
2016-07-26 15:10:00,45.81,45.92,45.81,45.89,21564.0,40.109,40.2053,40.109,40.179,21564.0
2016-07-26 15:15:00,45.89,45.91,45.85,45.88,11922.0,40.179,40.1966,40.144,40.1703,11922.0
2016-07-26 15:20:00,45.88,45.91,45.82,45.82,14655.0,40.1703,40.1966,40.1178,40.1178,14655.0
2016-07-26 15:25:00,45.81,45.82,45.74,45.77,17903.0,40.109,40.1178,40.0477,40.074,17903.0
2016-07-26 15:30:00,45.76,45.77,45.62,45.65,23004.0,40.0652,40.074,39.9426,39.9689,23004.0
2016-07-26 15:35:00,45.64,45.66,45.53,45.53,20429.0,39.9602,39.9777,39.8638,39.8638,20429.0
2016-07-26 15:40:00,45.52,45.52,45.4,45.43,24752.0,39.8551,39.8551,39.75,39.7763,24752.0
2016-07-26 15:45:00,45.44,45.58,45.42,45.57,28631.0,39.785,39.9076,39.7675,39.8989,28631.0
2016-07-26 15:50:00,45.56,45.57,45.5,45.51,41254.0,39.8901,39.8989,39.8376,39.8463,41254.0
2016-07-26 15:55:00,45.51,45.53,45.19,45.23,412899.0,39.8463,39.8638,39.5662,39.6012,412899.0
2016-07-27 09:30:00,46.02,46.38,46.02,46.36,74807.0,40.2929,40.6081,40.2929,40.5906,74807.0
2016-07-27 09:35:00,46.34,46.42,46.13,46.33,45011.0,40.573,40.6431,40.3892,40.5643,45011.0
2016-07-27 09:40:00,46.31,46.4,46.26,46.38,22190.0,40.5468,40.6256,40.503,40.6081,22190.0
2016-07-27 09:45:00,46.38,46.45,46.36,46.42,20573.0,40.6081,40.6694,40.5906,40.6431,20573.0
2016-07-27 09:50:00,46.41,46.41,46.23,46.29,18411.0,40.6343,40.6343,40.4767,40.5293,18411.0
2016-07-27 09:55:00,46.29,46.38,46.28,46.36,32114.0,40.5293,40.6081,40.5205,40.5906,32114.0
2016-07-27 10:00:00,46.38,46.52,46.37,46.5,28386.0,40.6081,40.7306,40.5993,40.7131,28386.0
2016-07-27 10:05:00,46.5,46.67,46.5,46.64,37130.0,40.7131,40.862,40.7131,40.8357,37130.0
2016-07-27 10:10:00,46.65,46.67,46.5,46.5,15451.0,40.8445,40.862,40.7131,40.7131,15451.0
2016-07-27 10:15:00,46.51,46.53,46.39,46.39,11970.0,40.7219,40.7394,40.6168,40.6168,11970.0
2016-07-27 10:20:00,46.36,46.39,46.29,46.32,13556.0,40.5906,40.6168,40.5293,40.5555,13556.0
2016-07-27 10:25:00,46.32,46.35,46.22,46.31,13843.0,40.5555,40.5818,40.468,40.5468,13843.0
2016-07-27 10:30:00,46.28,46.32,45.96,46.02,24779.0,40.5205,40.5555,40.2403,40.2929,24779.0
2016-07-27 10:35:00,45.97,45.97,45.74,45.82,20048.0,40.2491,40.2491,40.0477,40.1178,20048.0
2016-07-27 10:40:00,45.86,45.98,45.74,45.98,10278.0,40.1528,40.2578,40.0477,40.2578,10278.0
2016-07-27 10:45:00,45.97,46.04,45.96,45.97,4865.0,40.2491,40.3104,40.2403,40.2491,4865.0
2016-07-27 10:50:00,45.96,46.11,45.96,46.1,6030.0,40.2403,40.3717,40.2403,40.3629,6030.0
2016-07-27 10:55:00,46.11,46.16,46.1,46.11,4093.0,40.3717,40.4154,40.3629,40.3717,4093.0
2016-07-27 11:00:00,46.12,46.17,46.1,46.14,3881.0,40.3804,40.4242,40.3629,40.3979,3881.0
2016-07-27 11:05:00,46.17,46.23,46.15,46.18,7322.0,40.4242,40.4767,40.4067,40.433,7322.0
2016-07-27 11:10:00,46.18,46.2,45.99,46.0,14534.0,40.433,40.4505,40.2666,40.2754,14534.0
2016-07-27 11:15:00,46.01,46.03,45.92,46.01,4906.0,40.2841,40.3016,40.2053,40.2841,4906.0
2016-07-27 11:20:00,45.99,45.99,45.82,45.82,10063.0,40.2666,40.2666,40.1178,40.1178,10063.0
2016-07-27 11:25:00,45.84,45.84,45.67,45.67,17054.0,40.1353,40.1353,39.9864,39.9864,17054.0
2016-07-27 11:30:00,45.68,45.73,45.62,45.68,6644.0,39.9952,40.039,39.9426,39.9952,6644.0
2016-07-27 11:35:00,45.7,45.76,45.62,45.76,6827.0,40.0127,40.0652,39.9426,40.0652,6827.0
2016-07-27 11:40:00,45.75,45.88,45.73,45.87,6202.0,40.0565,40.1703,40.039,40.1615,6202.0
2016-07-27 11:45:00,45.87,45.87,45.83,45.84,2046.0,40.1615,40.1615,40.1265,40.1353,2046.0
2016-07-27 11:50:00,45.82,45.82,45.68,45.69,2837.0,40.1178,40.1178,39.9952,40.0039,2837.0
2016-07-27 11:55:00,45.72,45.81,45.72,45.79,1102.0,40.0302,40.109,40.0302,40.0915,1102.0
2016-07-27 12:00:00,45.79,45.88,45.79,45.8,4949.0,40.0915,40.1703,40.0915,40.1002,4949.0
2016-07-27 12:05:00,45.78,45.79,45.76,45.78,1223.0,40.0827,40.0915,40.0652,40.0827,1223.0
2016-07-27 12:10:00,45.74,45.76,45.69,45.69,2400.0,40.0477,40.0652,40.0039,40.0039,2400.0
2016-07-27 12:15:00,45.66,45.69,45.6,45.66,10855.0,39.9777,40.0039,39.9251,39.9777,10855.0
2016-07-27 12:20:00,45.66,45.79,45.66,45.78,3777.0,39.9777,40.0915,39.9777,40.0827,3777.0
2016-07-27 12:25:00,45.79,45.79,45.61,45.61,2098.0,40.0915,40.0915,39.9339,39.9339,2098.0
2016-07-27 12:30:00,45.61,45.68,45.55,45.55,25632.0,39.9339,39.9952,39.8814,39.8814,25632.0
2016-07-27 12:35:00,45.55,45.75,45.55,45.72,2278.0,39.8814,40.0565,39.8814,40.0302,2278.0
2016-07-27 12:40:00,45.69,45.81,45.69,45.81,4031.0,40.0039,40.109,40.0039,40.109,4031.0
2016-07-27 12:45:00,45.85,45.91,45.85,45.9,5329.0,40.144,40.1966,40.144,40.1878,5329.0
2016-07-27 12:50:00,45.89,45.9,45.81,45.81,9526.0,40.179,40.1878,40.109,40.109,9526.0
2016-07-27 12:55:00,45.83,45.93,45.79,45.91,6105.0,40.1265,40.2141,40.0915,40.1966,6105.0
2016-07-27 13:00:00,45.89,45.91,45.81,45.82,4049.0,40.179,40.1966,40.109,40.1178,4049.0
2016-07-27 13:05:00,45.79,45.81,45.75,45.81,1254.0,40.0915,40.109,40.0565,40.109,1254.0
2016-07-27 13:10:00,45.88,45.94,45.88,45.93,2826.0,40.1703,40.2228,40.1703,40.2141,2826.0
2016-07-27 13:15:00,45.95,45.95,45.86,45.86,5556.0,40.2316,40.2316,40.1528,40.1528,5556.0
2016-07-27 13:20:00,45.86,45.93,45.86,45.91,3710.0,40.1528,40.2141,40.1528,40.1966,3710.0
2016-07-27 13:25:00,45.88,45.99,45.88,45.92,7088.0,40.1703,40.2666,40.1703,40.2053,7088.0
2016-07-27 13:30:00,45.9,45.92,45.84,45.91,6475.0,40.1878,40.2053,40.1353,40.1966,6475.0
2016-07-27 13:35:00,45.95,45.97,45.89,45.97,1300.0,40.2316,40.2491,40.179,40.2491,1300.0
2016-07-27 13:40:00,45.94,46.06,45.94,46.06,3554.0,40.2228,40.3279,40.2228,40.3279,3554.0
2016-07-27 13:45:00,46.09,46.1,45.94,45.97,14448.0,40.3542,40.3629,40.2228,40.2491,14448.0
2016-07-27 13:50:00,45.97,46.0,45.93,45.94,9691.0,40.2491,40.2754,40.2141,40.2228,9691.0
2016-07-27 13:55:00,45.92,45.93,45.76,45.76,7127.0,40.2053,40.2141,40.0652,40.0652,7127.0
2016-07-27 14:00:00,45.76,45.83,44.87,45.36,124151.0,40.0652,40.1265,39.286,39.715,124151.0
2016-07-27 14:05:00,45.4,46.1,45.36,45.93,42473.0,39.75,40.3629,39.715,40.2141,42473.0
2016-07-27 14:10:00,45.94,45.97,45.67,45.85,23715.0,40.2228,40.2491,39.9864,40.144,23715.0
2016-07-27 14:15:00,45.9,46.21,45.9,46.08,45788.0,40.1878,40.4592,40.1878,40.3454,45788.0
2016-07-27 14:20:00,46.11,46.47,46.09,46.44,43573.0,40.3717,40.6869,40.3542,40.6606,43573.0
2016-07-27 14:25:00,46.42,46.69,46.42,46.67,54677.0,40.6431,40.8795,40.6431,40.862,54677.0
2016-07-27 14:30:00,46.69,46.84,46.65,46.82,68042.0,40.8795,41.0108,40.8445,40.9933,68042.0
2016-07-27 14:35:00,46.82,47.08,46.81,46.95,63799.0,40.9933,41.2209,40.9845,41.1071,63799.0
2016-07-27 14:40:00,46.95,46.95,46.82,46.88,28460.0,41.1071,41.1071,40.9933,41.0458,28460.0
2016-07-27 14:45:00,46.88,47.23,46.86,47.22,58876.0,41.0458,41.3523,41.0283,41.3435,58876.0
2016-07-27 14:50:00,47.22,47.43,47.13,47.36,40748.0,41.3435,41.5274,41.2647,41.4661,40748.0
2016-07-27 14:55:00,47.37,47.79,47.33,47.79,68404.0,41.4749,41.8426,41.4398,41.8426,68404.0
2016-07-27 15:00:00,47.77,48.0,47.76,47.82,77283.0,41.8251,42.0265,41.8163,41.8689,77283.0
2016-07-27 15:05:00,47.83,47.94,47.79,47.89,53362.0,41.8776,41.9739,41.8426,41.9301,53362.0
2016-07-27 15:10:00,47.89,47.99,47.82,47.88,52721.0,41.9301,42.0177,41.8689,41.9214,52721.0
2016-07-27 15:15:00,47.88,48.18,47.88,48.15,69206.0,41.9214,42.1841,41.9214,42.1578,69206.0
2016-07-27 15:20:00,48.16,48.26,47.99,48.03,66522.0,42.1665,42.2541,42.0177,42.0527,66522.0
2016-07-27 15:25:00,48.03,48.03,47.85,48.02,54276.0,42.0527,42.0527,41.8951,42.044,54276.0
2016-07-27 15:30:00,48.02,48.02,47.86,47.87,46692.0,42.044,42.044,41.9039,41.9126,46692.0
2016-07-27 15:35:00,47.87,47.87,47.71,47.82,57945.0,41.9126,41.9126,41.7725,41.8689,57945.0
2016-07-27 15:40:00,47.83,48.01,47.83,47.98,62978.0,41.8776,42.0352,41.8776,42.0089,62978.0
2016-07-27 15:45:00,47.98,48.0,47.83,47.83,59550.0,42.0089,42.0265,41.8776,41.8776,59550.0
2016-07-27 15:50:00,47.83,47.9,47.77,47.79,68252.0,41.8776,41.9389,41.8251,41.8426,68252.0
2016-07-27 15:55:00,47.78,47.94,47.69,47.89,282166.0,41.8338,41.9739,41.755,41.9301,282166.0
2016-07-28 09:30:00,48.28,48.58,48.18,48.43,210522.0,42.2716,42.5343,42.1841,42.4029,210522.0
2016-07-28 09:35:00,48.43,48.47,48.22,48.44,71554.0,42.4029,42.438,42.2191,42.4117,71554.0
2016-07-28 09:40:00,48.4,48.5,48.32,48.42,33115.0,42.3767,42.4642,42.3066,42.3942,33115.0
2016-07-28 09:45:00,48.38,48.41,48.28,48.41,28010.0,42.3592,42.3854,42.2716,42.3854,28010.0
2016-07-28 09:50:00,48.4,48.52,48.34,48.51,39373.0,42.3767,42.4817,42.3241,42.473,39373.0
2016-07-28 09:55:00,48.51,48.54,48.37,48.4,26044.0,42.473,42.4993,42.3504,42.3767,26044.0
2016-07-28 10:00:00,48.4,48.42,48.22,48.27,40927.0,42.3767,42.3942,42.2191,42.2629,40927.0
2016-07-28 10:05:00,48.28,48.41,48.26,48.41,12056.0,42.2716,42.3854,42.2541,42.3854,12056.0
2016-07-28 10:10:00,48.43,48.48,48.32,48.33,9424.0,42.4029,42.4467,42.3066,42.3154,9424.0
2016-07-28 10:15:00,48.34,48.34,47.96,48.16,30267.0,42.3241,42.3241,41.9914,42.1665,30267.0
2016-07-28 10:20:00,48.14,48.18,47.87,47.96,44536.0,42.149,42.1841,41.9126,41.9914,44536.0
2016-07-28 10:25:00,47.94,48.0,47.83,47.85,19310.0,41.9739,42.0265,41.8776,41.8951,19310.0
2016-07-28 10:30:00,47.86,47.96,47.78,47.78,23715.0,41.9039,41.9914,41.8338,41.8338,23715.0
2016-07-28 10:35:00,47.76,47.82,47.44,47.52,60906.0,41.8163,41.8689,41.5361,41.6062,60906.0
2016-07-28 10:40:00,47.52,47.62,47.5,47.5,31843.0,41.6062,41.6937,41.5887,41.5887,31843.0
2016-07-28 10:45:00,47.49,47.54,47.33,47.37,48231.0,41.5799,41.6237,41.4398,41.4749,48231.0
2016-07-28 10:50:00,47.36,47.36,47.16,47.2,22902.0,41.4661,41.4661,41.291,41.326,22902.0
2016-07-28 10:55:00,47.17,47.44,47.14,47.44,29286.0,41.2997,41.5361,41.2735,41.5361,29286.0
2016-07-28 11:00:00,47.42,47.8,47.4,47.75,31711.0,41.5186,41.8513,41.5011,41.8076,31711.0
2016-07-28 11:05:00,47.78,47.79,47.62,47.62,15720.0,41.8338,41.8426,41.6937,41.6937,15720.0
2016-07-28 11:10:00,47.63,47.64,47.46,47.61,12129.0,41.7025,41.7113,41.5537,41.685,12129.0
2016-07-28 11:15:00,47.62,47.65,47.51,47.59,19202.0,41.6937,41.72,41.5974,41.6675,19202.0
2016-07-28 11:20:00,47.59,47.67,47.44,47.46,27383.0,41.6675,41.7375,41.5361,41.5537,27383.0
2016-07-28 11:25:00,47.42,47.42,47.27,47.36,26137.0,41.5186,41.5186,41.3873,41.4661,26137.0
2016-07-28 11:30:00,47.35,47.47,47.35,47.44,7686.0,41.4573,41.5624,41.4573,41.5361,7686.0
2016-07-28 11:35:00,47.45,47.48,47.3,47.31,18845.0,41.5449,41.5712,41.4136,41.4223,18845.0
2016-07-28 11:40:00,47.32,47.32,47.26,47.3,9986.0,41.4311,41.4311,41.3785,41.4136,9986.0
2016-07-28 11:45:00,47.3,47.44,47.17,47.38,46162.0,41.4136,41.5361,41.2997,41.4836,46162.0
2016-07-28 11:50:00,47.38,47.4,47.25,47.28,6972.0,41.4836,41.5011,41.3698,41.3961,6972.0
2016-07-28 11:55:00,47.28,47.28,47.18,47.24,16556.0,41.3961,41.3961,41.3085,41.361,16556.0
2016-07-28 12:00:00,47.25,47.3,47.2,47.25,17311.0,41.3698,41.4136,41.326,41.3698,17311.0
2016-07-28 12:05:00,47.24,47.26,47.16,47.23,20647.0,41.361,41.3785,41.291,41.3523,20647.0
2016-07-28 12:10:00,47.22,47.22,47.1,47.15,17675.0,41.3435,41.3435,41.2385,41.2822,17675.0
2016-07-28 12:15:00,47.15,47.2,47.13,47.2,7860.0,41.2822,41.326,41.2647,41.326,7860.0
2016-07-28 12:20:00,47.18,47.19,47.13,47.19,6016.0,41.3085,41.3173,41.2647,41.3173,6016.0
2016-07-28 12:25:00,47.2,47.31,47.18,47.31,7676.0,41.326,41.4223,41.3085,41.4223,7676.0
2016-07-28 12:30:00,47.27,47.51,47.27,47.51,13729.0,41.3873,41.5974,41.3873,41.5974,13729.0
2016-07-28 12:35:00,47.51,47.61,47.47,47.48,17954.0,41.5974,41.685,41.5624,41.5712,17954.0
2016-07-28 12:40:00,47.45,47.52,47.43,47.52,10359.0,41.5449,41.6062,41.5274,41.6062,10359.0
2016-07-28 12:45:00,47.53,47.55,47.45,47.45,21589.0,41.6149,41.6325,41.5449,41.5449,21589.0
2016-07-28 12:50:00,47.46,47.57,47.46,47.57,9357.0,41.5537,41.65,41.5537,41.65,9357.0
2016-07-28 12:55:00,47.59,47.79,47.59,47.79,11646.0,41.6675,41.8426,41.6675,41.8426,11646.0
2016-07-28 13:00:00,47.76,47.78,47.61,47.65,11436.0,41.8163,41.8338,41.685,41.72,11436.0
2016-07-28 13:05:00,47.63,47.66,47.57,47.58,15231.0,41.7025,41.7288,41.65,41.6587,15231.0
2016-07-28 13:10:00,47.53,47.6,47.47,47.55,10658.0,41.6149,41.6762,41.5624,41.6325,10658.0
2016-07-28 13:15:00,47.5,47.57,47.5,47.51,7489.0,41.5887,41.65,41.5887,41.5974,7489.0
2016-07-28 13:20:00,47.5,47.58,47.44,47.57,9974.0,41.5887,41.6587,41.5361,41.65,9974.0
2016-07-28 13:25:00,47.55,47.6,47.5,47.53,7689.0,41.6325,41.6762,41.5887,41.6149,7689.0
2016-07-28 13:30:00,47.53,47.63,47.53,47.63,13240.0,41.6149,41.7025,41.6149,41.7025,13240.0
2016-07-28 13:35:00,47.63,47.85,47.63,47.85,15287.0,41.7025,41.8951,41.7025,41.8951,15287.0
2016-07-28 13:40:00,47.85,47.98,47.85,47.96,25099.0,41.8951,42.0089,41.8951,41.9914,25099.0
2016-07-28 13:45:00,47.95,48.05,47.95,47.98,13486.0,41.9827,42.0702,41.9827,42.0089,13486.0
2016-07-28 13:50:00,47.97,48.03,47.85,48.02,18919.0,42.0002,42.0527,41.8951,42.044,18919.0
2016-07-28 13:55:00,48.02,48.04,47.91,47.95,16351.0,42.044,42.0615,41.9477,41.9827,16351.0
2016-07-28 14:00:00,47.94,48.1,47.93,48.1,16384.0,41.9739,42.114,41.9652,42.114,16384.0
2016-07-28 14:05:00,48.1,48.2,48.08,48.19,22762.0,42.114,42.2016,42.0965,42.1928,22762.0
2016-07-28 14:10:00,48.21,48.25,48.16,48.17,19680.0,42.2103,42.2453,42.1665,42.1753,19680.0
2016-07-28 14:15:00,48.17,48.26,48.1,48.26,11180.0,42.1753,42.2541,42.114,42.2541,11180.0
2016-07-28 14:20:00,48.25,48.3,48.22,48.28,18263.0,42.2453,42.2891,42.2191,42.2716,18263.0
2016-07-28 14:25:00,48.27,48.27,48.2,48.21,12229.0,42.2629,42.2629,42.2016,42.2103,12229.0
2016-07-28 14:30:00,48.21,48.42,48.21,48.42,28189.0,42.2103,42.3942,42.2103,42.3942,28189.0
2016-07-28 14:35:00,48.41,48.44,48.38,48.4,26617.0,42.3854,42.4117,42.3592,42.3767,26617.0
2016-07-28 14:40:00,48.4,48.41,48.31,48.37,21244.0,42.3767,42.3854,42.2979,42.3504,21244.0
2016-07-28 14:45:00,48.37,48.44,48.37,48.44,19768.0,42.3504,42.4117,42.3504,42.4117,19768.0
2016-07-28 14:50:00,48.44,48.49,48.43,48.46,36236.0,42.4117,42.4555,42.4029,42.4292,36236.0
2016-07-28 14:55:00,48.47,48.47,48.38,48.38,13554.0,42.438,42.438,42.3592,42.3592,13554.0
2016-07-28 15:00:00,48.34,48.35,48.16,48.19,14507.0,42.3241,42.3329,42.1665,42.1928,14507.0
2016-07-28 15:05:00,48.2,48.35,48.19,48.33,18241.0,42.2016,42.3329,42.1928,42.3154,18241.0
2016-07-28 15:10:00,48.34,48.36,48.22,48.22,16100.0,42.3241,42.3417,42.2191,42.2191,16100.0
2016-07-28 15:15:00,48.22,48.26,48.21,48.26,20315.0,42.2191,42.2541,42.2103,42.2541,20315.0
2016-07-28 15:20:00,48.25,48.25,48.19,48.19,17796.0,42.2453,42.2453,42.1928,42.1928,17796.0
2016-07-28 15:25:00,48.19,48.25,48.17,48.25,17358.0,42.1928,42.2453,42.1753,42.2453,17358.0
2016-07-28 15:30:00,48.24,48.26,48.22,48.23,12295.0,42.2366,42.2541,42.2191,42.2278,12295.0
2016-07-28 15:35:00,48.22,48.25,48.21,48.23,12813.0,42.2191,42.2453,42.2103,42.2278,12813.0
2016-07-28 15:40:00,48.22,48.22,48.12,48.2,21757.0,42.2191,42.2191,42.1315,42.2016,21757.0
2016-07-28 15:45:00,48.2,48.24,48.13,48.16,21775.0,42.2016,42.2366,42.1403,42.1665,21775.0
2016-07-28 15:50:00,48.16,48.2,48.11,48.11,40498.0,42.1665,42.2016,42.1228,42.1228,40498.0
2016-07-28 15:55:00,48.11,48.22,48.07,48.13,278914.0,42.1228,42.2191,42.0877,42.1403,278914.0
2016-07-29 09:30:00,49.34,49.44,49.11,49.16,151511.0,43.1997,43.2872,42.9983,43.0421,151511.0
2016-07-29 09:35:00,49.15,49.33,49.1,49.19,87266.0,43.0333,43.1909,42.9896,43.0684,87266.0
2016-07-29 09:40:00,49.2,49.36,48.87,48.92,82043.0,43.0771,43.2172,42.7882,42.832,82043.0
2016-07-29 09:45:00,48.94,49.17,48.94,49.15,48044.0,42.8495,43.0509,42.8495,43.0333,48044.0
2016-07-29 09:50:00,49.16,49.21,49.02,49.02,35861.0,43.0421,43.0859,42.9195,42.9195,35861.0
2016-07-29 09:55:00,49.0,49.12,48.93,49.09,13990.0,42.902,43.0071,42.8407,42.9808,13990.0
2016-07-29 10:00:00,49.1,49.28,49.1,49.17,54129.0,42.9896,43.1472,42.9896,43.0509,54129.0
2016-07-29 10:05:00,49.17,49.23,49.13,49.23,38247.0,43.0509,43.1034,43.0158,43.1034,38247.0
2016-07-29 10:10:00,49.24,49.34,49.2,49.26,32468.0,43.1121,43.1997,43.0771,43.1296,32468.0
2016-07-29 10:15:00,49.26,49.38,49.26,49.37,47478.0,43.1296,43.2347,43.1296,43.226,47478.0
2016-07-29 10:20:00,49.38,49.38,49.27,49.32,16972.0,43.2347,43.2347,43.1384,43.1822,16972.0
2016-07-29 10:25:00,49.31,49.52,49.31,49.44,40786.0,43.1734,43.3573,43.1734,43.2872,40786.0
2016-07-29 10:30:00,49.45,49.71,49.45,49.67,50612.0,43.296,43.5236,43.296,43.4886,50612.0
2016-07-29 10:35:00,49.67,49.82,49.66,49.69,39532.0,43.4886,43.62,43.4799,43.5061,39532.0
2016-07-29 10:40:00,49.66,49.72,49.56,49.58,31461.0,43.4799,43.5324,43.3923,43.4098,31461.0
2016-07-29 10:45:00,49.59,49.76,49.56,49.76,32054.0,43.4186,43.5674,43.3923,43.5674,32054.0
2016-07-29 10:50:00,49.77,49.8,49.76,49.79,16748.0,43.5762,43.6024,43.5674,43.5937,16748.0
2016-07-29 10:55:00,49.78,49.92,49.78,49.92,45205.0,43.5849,43.7075,43.5849,43.7075,45205.0
2016-07-29 11:00:00,49.92,50.2,49.92,50.18,127510.0,43.7075,43.9527,43.7075,43.9352,127510.0
2016-07-29 11:05:00,50.2,50.3,50.2,50.28,57900.0,43.9527,44.0402,43.9527,44.0227,57900.0
2016-07-29 11:10:00,50.29,50.49,50.28,50.38,65752.0,44.0315,44.2066,44.0227,44.1103,65752.0
2016-07-29 11:15:00,50.37,50.39,50.2,50.21,45015.0,44.1015,44.119,43.9527,43.9614,45015.0
2016-07-29 11:20:00,50.21,50.21,50.05,50.13,29913.0,43.9614,43.9614,43.8213,43.8914,29913.0
2016-07-29 11:25:00,50.13,50.18,50.06,50.16,25282.0,43.8914,43.9352,43.8301,43.9176,25282.0
2016-07-29 11:30:00,50.17,50.25,50.13,50.25,24929.0,43.9264,43.9964,43.8914,43.9964,24929.0
2016-07-29 11:35:00,50.26,50.39,50.26,50.39,38354.0,44.0052,44.119,44.0052,44.119,38354.0
2016-07-29 11:40:00,50.39,50.4,50.34,50.36,22087.0,44.119,44.1278,44.0752,44.0928,22087.0
2016-07-29 11:45:00,50.34,50.41,50.32,50.4,26418.0,44.0752,44.1365,44.0577,44.1278,26418.0
2016-07-29 11:50:00,50.4,50.41,50.28,50.34,21441.0,44.1278,44.1365,44.0227,44.0752,21441.0
2016-07-29 11:55:00,50.33,50.36,50.3,50.33,14055.0,44.0665,44.0928,44.0402,44.0665,14055.0
2016-07-29 12:00:00,50.37,50.46,50.32,50.45,24771.0,44.1015,44.1803,44.0577,44.1716,24771.0
2016-07-29 12:05:00,50.45,50.56,50.44,50.49,63588.0,44.1716,44.2679,44.1628,44.2066,63588.0
2016-07-29 12:10:00,50.48,50.54,50.4,50.43,11152.0,44.1978,44.2504,44.1278,44.154,11152.0
2016-07-29 12:15:00,50.41,50.43,50.13,50.14,35725.0,44.1365,44.154,43.8914,43.9001,35725.0
2016-07-29 12:20:00,50.14,50.21,50.13,50.16,13823.0,43.9001,43.9614,43.8914,43.9176,13823.0
2016-07-29 12:25:00,50.16,50.18,50.06,50.07,19752.0,43.9176,43.9352,43.8301,43.8388,19752.0
2016-07-29 12:30:00,50.07,50.08,49.85,49.87,46360.0,43.8388,43.8476,43.6462,43.6637,46360.0
2016-07-29 12:35:00,49.86,49.86,49.75,49.85,29206.0,43.655,43.655,43.5587,43.6462,29206.0
2016-07-29 12:40:00,49.87,50.0,49.87,49.9,25175.0,43.6637,43.7776,43.6637,43.69,25175.0
2016-07-29 12:45:00,49.88,49.88,49.74,49.74,13179.0,43.6725,43.6725,43.5499,43.5499,13179.0
2016-07-29 12:50:00,49.73,49.74,49.64,49.64,12741.0,43.5412,43.5499,43.4624,43.4624,12741.0
2016-07-29 12:55:00,49.64,49.64,49.45,49.56,22696.0,43.4624,43.4624,43.296,43.3923,22696.0
2016-07-29 13:00:00,49.56,49.72,49.56,49.7,23481.0,43.3923,43.5324,43.3923,43.5149,23481.0
2016-07-29 13:05:00,49.71,49.91,49.71,49.91,24910.0,43.5236,43.6988,43.5236,43.6988,24910.0
2016-07-29 13:10:00,49.93,49.97,49.87,49.92,14480.0,43.7163,43.7513,43.6637,43.7075,14480.0
2016-07-29 13:15:00,49.92,49.94,49.89,49.92,11837.0,43.7075,43.725,43.6812,43.7075,11837.0
2016-07-29 13:20:00,49.92,49.99,49.88,49.95,23127.0,43.7075,43.7688,43.6725,43.7338,23127.0
2016-07-29 13:25:00,49.94,50.08,49.91,50.05,18739.0,43.725,43.8476,43.6988,43.8213,18739.0
2016-07-29 13:30:00,50.06,50.2,49.99,50.17,9743.0,43.8301,43.9527,43.7688,43.9264,9743.0
2016-07-29 13:35:00,50.21,50.23,50.16,50.21,23139.0,43.9614,43.9789,43.9176,43.9614,23139.0
2016-07-29 13:40:00,50.21,50.24,50.15,50.18,40245.0,43.9614,43.9877,43.9089,43.9352,40245.0
2016-07-29 13:45:00,50.17,50.29,50.13,50.14,19436.0,43.9264,44.0315,43.8914,43.9001,19436.0
2016-07-29 13:50:00,50.13,50.25,50.13,50.25,25478.0,43.8914,43.9964,43.8914,43.9964,25478.0
2016-07-29 13:55:00,50.26,50.3,50.24,50.26,18735.0,44.0052,44.0402,43.9877,44.0052,18735.0
2016-07-29 14:00:00,50.27,50.28,50.16,50.19,17159.0,44.014,44.0227,43.9176,43.9439,17159.0
2016-07-29 14:05:00,50.2,50.27,50.16,50.27,16436.0,43.9527,44.014,43.9176,44.014,16436.0
2016-07-29 14:10:00,50.25,50.33,50.25,50.3,18513.0,43.9964,44.0665,43.9964,44.0402,18513.0
2016-07-29 14:15:00,50.31,50.35,50.31,50.33,15721.0,44.049,44.084,44.049,44.0665,15721.0
2016-07-29 14:20:00,50.32,50.37,50.28,50.28,37480.0,44.0577,44.1015,44.0227,44.0227,37480.0
2016-07-29 14:25:00,50.29,50.37,50.29,50.34,15240.0,44.0315,44.1015,44.0315,44.0752,15240.0
2016-07-29 14:30:00,50.34,50.39,50.34,50.38,19104.0,44.0752,44.119,44.0752,44.1103,19104.0
2016-07-29 14:35:00,50.38,50.4,50.25,50.29,14187.0,44.1103,44.1278,43.9964,44.0315,14187.0
2016-07-29 14:40:00,50.28,50.34,50.24,50.26,21208.0,44.0227,44.0752,43.9877,44.0052,21208.0
2016-07-29 14:45:00,50.26,50.29,50.23,50.27,19836.0,44.0052,44.0315,43.9789,44.014,19836.0
2016-07-29 14:50:00,50.27,50.31,50.23,50.3,17093.0,44.014,44.049,43.9789,44.0402,17093.0
2016-07-29 14:55:00,50.3,50.42,50.28,50.41,71321.0,44.0402,44.1453,44.0227,44.1365,71321.0
2016-07-29 15:00:00,50.42,50.43,50.35,50.39,18068.0,44.1453,44.154,44.084,44.119,18068.0
2016-07-29 15:05:00,50.39,50.43,50.39,50.42,12123.0,44.119,44.154,44.119,44.1453,12123.0
2016-07-29 15:10:00,50.43,50.44,50.35,50.4,20100.0,44.154,44.1628,44.084,44.1278,20100.0
2016-07-29 15:15:00,50.39,50.46,50.38,50.44,19048.0,44.119,44.1803,44.1103,44.1628,19048.0
2016-07-29 15:20:00,50.45,50.46,50.37,50.38,15882.0,44.1716,44.1803,44.1015,44.1103,15882.0
2016-07-29 15:25:00,50.38,50.42,50.35,50.36,17955.0,44.1103,44.1453,44.084,44.0928,17955.0
2016-07-29 15:30:00,50.35,50.35,50.19,50.23,30776.0,44.084,44.084,43.9439,43.9789,30776.0
2016-07-29 15:35:00,50.22,50.24,50.14,50.14,10488.0,43.9702,43.9877,43.9001,43.9001,10488.0
2016-07-29 15:40:00,50.15,50.2,50.01,50.04,37535.0,43.9089,43.9527,43.7863,43.8126,37535.0
2016-07-29 15:45:00,50.03,50.2,50.02,50.16,28345.0,43.8038,43.9527,43.7951,43.9176,28345.0
2016-07-29 15:50:00,50.16,50.23,50.13,50.16,34474.0,43.9176,43.9789,43.8914,43.9176,34474.0
2016-07-29 15:55:00,50.16,50.16,50.0,50.04,198187.0,43.9176,43.9176,43.7776,43.8126,198187.0
2016-08-01 09:30:00,50.08,50.15,49.88,49.99,125685.0,43.8476,43.9089,43.6725,43.7688,125685.0
2016-08-01 09:35:00,49.99,50.02,49.59,49.76,68048.0,43.7688,43.7951,43.4186,43.5674,68048.0
2016-08-01 09:40:00,49.76,49.98,49.63,49.97,37978.0,43.5674,43.76,43.4536,43.7513,37978.0
2016-08-01 09:45:00,49.98,50.42,49.97,50.39,87782.0,43.76,44.1453,43.7513,44.119,87782.0
2016-08-01 09:50:00,50.4,50.42,50.14,50.14,41986.0,44.1278,44.1453,43.9001,43.9001,41986.0
2016-08-01 09:55:00,50.14,50.26,50.07,50.25,24297.0,43.9001,44.0052,43.8388,43.9964,24297.0
2016-08-01 10:00:00,50.26,50.62,50.26,50.61,55782.0,44.0052,44.3204,44.0052,44.3116,55782.0
2016-08-01 10:05:00,50.61,50.61,50.39,50.49,24364.0,44.3116,44.3116,44.119,44.2066,24364.0
2016-08-01 10:10:00,50.5,50.55,50.43,50.43,18671.0,44.2153,44.2591,44.154,44.154,18671.0
2016-08-01 10:15:00,50.44,50.44,50.24,50.35,41972.0,44.1628,44.1628,43.9877,44.084,41972.0
2016-08-01 10:20:00,50.31,50.36,50.22,50.23,31470.0,44.049,44.0928,43.9702,43.9789,31470.0
2016-08-01 10:25:00,50.24,50.43,50.24,50.39,32358.0,43.9877,44.154,43.9877,44.119,32358.0
2016-08-01 10:30:00,50.35,50.35,50.25,50.32,21356.0,44.084,44.084,43.9964,44.0577,21356.0
2016-08-01 10:35:00,50.29,50.29,50.13,50.16,21702.0,44.0315,44.0315,43.8914,43.9176,21702.0
2016-08-01 10:40:00,50.15,50.18,49.88,49.95,24947.0,43.9089,43.9352,43.6725,43.7338,24947.0
2016-08-01 10:45:00,49.99,50.06,49.98,50.0,8845.0,43.7688,43.8301,43.76,43.7776,8845.0
2016-08-01 10:50:00,49.99,50.03,49.91,50.03,5060.0,43.7688,43.8038,43.6988,43.8038,5060.0
2016-08-01 10:55:00,50.02,50.26,50.02,50.25,13463.0,43.7951,44.0052,43.7951,43.9964,13463.0
2016-08-01 11:00:00,50.23,50.31,50.22,50.31,15146.0,43.9789,44.049,43.9702,44.049,15146.0
2016-08-01 11:05:00,50.31,50.53,50.27,50.27,45025.0,44.049,44.2416,44.014,44.014,45025.0
2016-08-01 11:10:00,50.28,50.37,50.23,50.35,20004.0,44.0227,44.1015,43.9789,44.084,20004.0
2016-08-01 11:15:00,50.34,50.41,50.34,50.41,9276.0,44.0752,44.1365,44.0752,44.1365,9276.0
2016-08-01 11:20:00,50.4,50.49,50.38,50.47,15781.0,44.1278,44.2066,44.1103,44.1891,15781.0
2016-08-01 11:25:00,50.47,50.49,50.34,50.35,12297.0,44.1891,44.2066,44.0752,44.084,12297.0
2016-08-01 11:30:00,50.35,50.4,50.28,50.35,12077.0,44.084,44.1278,44.0227,44.084,12077.0
2016-08-01 11:35:00,50.32,50.44,50.31,50.42,13446.0,44.0577,44.1628,44.049,44.1453,13446.0
2016-08-01 11:40:00,50.44,50.55,50.4,50.52,41796.0,44.1628,44.2591,44.1278,44.2328,41796.0
2016-08-01 11:45:00,50.53,50.59,50.5,50.58,19279.0,44.2416,44.2941,44.2153,44.2854,19279.0
2016-08-01 11:50:00,50.59,50.71,50.59,50.69,32839.0,44.2941,44.3992,44.2941,44.3817,32839.0
2016-08-01 11:55:00,50.69,50.74,50.6,50.62,17704.0,44.3817,44.4255,44.3029,44.3204,17704.0
2016-08-01 12:00:00,50.62,50.71,50.62,50.7,22535.0,44.3204,44.3992,44.3204,44.3904,22535.0
2016-08-01 12:05:00,50.71,50.71,50.51,50.6,30662.0,44.3992,44.3992,44.2241,44.3029,30662.0
2016-08-01 12:10:00,50.62,50.67,50.6,50.6,25809.0,44.3204,44.3642,44.3029,44.3029,25809.0
2016-08-01 12:15:00,50.61,50.64,50.45,50.54,23109.0,44.3116,44.3379,44.1716,44.2504,23109.0
2016-08-01 12:20:00,50.53,50.53,50.38,50.4,6639.0,44.2416,44.2416,44.1103,44.1278,6639.0
2016-08-01 12:25:00,50.4,50.54,50.37,50.51,4403.0,44.1278,44.2504,44.1015,44.2241,4403.0
2016-08-01 12:30:00,50.52,50.64,50.52,50.6,17631.0,44.2328,44.3379,44.2328,44.3029,17631.0
2016-08-01 12:35:00,50.6,50.61,50.56,50.56,6896.0,44.3029,44.3116,44.2679,44.2679,6896.0
2016-08-01 12:40:00,50.58,50.63,50.57,50.63,12440.0,44.2854,44.3292,44.2766,44.3292,12440.0
2016-08-01 12:45:00,50.64,50.69,50.59,50.6,11352.0,44.3379,44.3817,44.2941,44.3029,11352.0
2016-08-01 12:50:00,50.63,50.74,50.63,50.73,11077.0,44.3292,44.4255,44.3292,44.4167,11077.0
2016-08-01 12:55:00,50.72,50.75,50.7,50.72,9006.0,44.408,44.4342,44.3904,44.408,9006.0
2016-08-01 13:00:00,50.72,50.77,50.68,50.74,13915.0,44.408,44.4517,44.3729,44.4255,13915.0
2016-08-01 13:05:00,50.73,50.73,50.64,50.66,11298.0,44.4167,44.4167,44.3379,44.3554,11298.0
2016-08-01 13:10:00,50.66,50.71,50.63,50.67,9151.0,44.3554,44.3992,44.3292,44.3642,9151.0
2016-08-01 13:15:00,50.68,50.7,50.68,50.69,3300.0,44.3729,44.3904,44.3729,44.3817,3300.0
2016-08-01 13:20:00,50.68,50.7,50.57,50.57,16504.0,44.3729,44.3904,44.2766,44.2766,16504.0
2016-08-01 13:25:00,50.58,50.69,50.58,50.69,17242.0,44.2854,44.3817,44.2854,44.3817,17242.0
2016-08-01 13:30:00,50.69,50.71,50.68,50.68,7984.0,44.3817,44.3992,44.3729,44.3729,7984.0
2016-08-01 13:35:00,50.68,50.68,50.64,50.66,12888.0,44.3729,44.3729,44.3379,44.3554,12888.0
2016-08-01 13:40:00,50.68,50.71,50.67,50.68,4105.0,44.3729,44.3992,44.3642,44.3729,4105.0
2016-08-01 13:45:00,50.68,50.68,50.62,50.63,5007.0,44.3729,44.3729,44.3204,44.3292,5007.0
2016-08-01 13:50:00,50.63,50.68,50.62,50.63,12667.0,44.3292,44.3729,44.3204,44.3292,12667.0
2016-08-01 13:55:00,50.63,50.72,50.63,50.71,30891.0,44.3292,44.408,44.3292,44.3992,30891.0
2016-08-01 14:00:00,50.71,50.72,50.69,50.72,6312.0,44.3992,44.408,44.3817,44.408,6312.0
2016-08-01 14:05:00,50.71,50.83,50.71,50.83,24849.0,44.3992,44.5043,44.3992,44.5043,24849.0
2016-08-01 14:10:00,50.83,50.84,50.79,50.83,17603.0,44.5043,44.513,44.4692,44.5043,17603.0
2016-08-01 14:15:00,50.83,50.87,50.78,50.86,18221.0,44.5043,44.5393,44.4605,44.5305,18221.0
2016-08-01 14:20:00,50.86,50.94,50.81,50.85,17226.0,44.5305,44.6006,44.4868,44.5218,17226.0
2016-08-01 14:25:00,50.87,50.92,50.85,50.92,13223.0,44.5393,44.5831,44.5218,44.5831,13223.0
2016-08-01 14:30:00,50.92,51.0,50.89,50.96,24405.0,44.5831,44.6531,44.5568,44.6181,24405.0
2016-08-01 14:35:00,50.97,51.0,50.96,50.99,7759.0,44.6268,44.6531,44.6181,44.6444,7759.0
2016-08-01 14:40:00,50.99,51.07,50.99,51.04,28514.0,44.6444,44.7144,44.6444,44.6881,28514.0
2016-08-01 14:45:00,51.05,51.06,50.92,50.94,15942.0,44.6969,44.7056,44.5831,44.6006,15942.0
2016-08-01 14:50:00,50.94,50.97,50.91,50.95,12161.0,44.6006,44.6268,44.5743,44.6093,12161.0
2016-08-01 14:55:00,50.96,50.98,50.93,50.93,8599.0,44.6181,44.6356,44.5918,44.5918,8599.0
2016-08-01 15:00:00,50.92,50.99,50.91,50.98,19149.0,44.5831,44.6444,44.5743,44.6356,19149.0
2016-08-01 15:05:00,50.97,50.99,50.94,50.94,14211.0,44.6268,44.6444,44.6006,44.6006,14211.0
2016-08-01 15:10:00,50.94,50.95,50.87,50.93,10840.0,44.6006,44.6093,44.5393,44.5918,10840.0
2016-08-01 15:15:00,50.93,50.95,50.93,50.95,13127.0,44.5918,44.6093,44.5918,44.6093,13127.0
2016-08-01 15:20:00,50.94,50.98,50.93,50.98,12201.0,44.6006,44.6356,44.5918,44.6356,12201.0
2016-08-01 15:25:00,50.99,51.02,50.94,51.01,20165.0,44.6444,44.6706,44.6006,44.6619,20165.0
2016-08-01 15:30:00,51.01,51.01,50.98,51.0,11477.0,44.6619,44.6619,44.6356,44.6531,11477.0
2016-08-01 15:35:00,51.0,51.0,50.83,50.84,24949.0,44.6531,44.6531,44.5043,44.513,24949.0
2016-08-01 15:40:00,50.85,50.85,50.72,50.76,28119.0,44.5218,44.5218,44.408,44.443,28119.0
2016-08-01 15:45:00,50.76,50.94,50.75,50.92,79090.0,44.443,44.6006,44.4342,44.5831,79090.0
2016-08-01 15:50:00,50.92,50.92,50.85,50.88,36135.0,44.5831,44.5831,44.5218,44.548,36135.0
2016-08-01 15:55:00,50.88,50.94,50.83,50.92,109954.0,44.548,44.6006,44.5043,44.5831,109954.0
2016-08-02 09:30:00,51.44,51.62,51.43,51.55,94310.0,45.0384,45.196,45.0296,45.1347,94310.0
2016-08-02 09:35:00,51.56,51.74,51.29,51.74,70478.0,45.1434,45.301,44.907,45.301,70478.0
2016-08-02 09:40:00,51.72,51.84,51.52,51.65,35910.0,45.2835,45.3886,45.1084,45.2222,35910.0
2016-08-02 09:45:00,51.67,51.78,51.6,51.62,32466.0,45.2397,45.336,45.1784,45.196,32466.0
2016-08-02 09:50:00,51.59,51.76,51.59,51.71,26648.0,45.1697,45.3185,45.1697,45.2748,26648.0
2016-08-02 09:55:00,51.72,51.8,51.65,51.68,14445.0,45.2835,45.3535,45.2222,45.2485,14445.0
2016-08-02 10:00:00,51.67,51.67,51.56,51.64,28994.0,45.2397,45.2397,45.1434,45.2135,28994.0
2016-08-02 10:05:00,51.65,51.77,51.64,51.77,12741.0,45.2222,45.3273,45.2135,45.3273,12741.0
2016-08-02 10:10:00,51.73,51.75,51.61,51.64,10800.0,45.2923,45.3098,45.1872,45.2135,10800.0
2016-08-02 10:15:00,51.64,51.74,51.62,51.67,18876.0,45.2135,45.301,45.196,45.2397,18876.0
2016-08-02 10:20:00,51.64,51.65,51.54,51.59,7770.0,45.2135,45.2222,45.1259,45.1697,7770.0
2016-08-02 10:25:00,51.61,51.65,51.54,51.55,8261.0,45.1872,45.2222,45.1259,45.1347,8261.0
2016-08-02 10:30:00,51.55,51.63,51.54,51.62,12440.0,45.1347,45.2047,45.1259,45.196,12440.0
2016-08-02 10:35:00,51.64,51.77,51.63,51.76,9487.0,45.2135,45.3273,45.2047,45.3185,9487.0
2016-08-02 10:40:00,51.78,51.78,51.44,51.54,36352.0,45.336,45.336,45.0384,45.1259,36352.0
2016-08-02 10:45:00,51.56,51.67,51.55,51.65,21588.0,45.1434,45.2397,45.1347,45.2222,21588.0
2016-08-02 10:50:00,51.63,51.69,51.62,51.67,11236.0,45.2047,45.2572,45.196,45.2397,11236.0
2016-08-02 10:55:00,51.66,51.71,51.55,51.55,11830.0,45.231,45.2748,45.1347,45.1347,11830.0
2016-08-02 11:00:00,51.55,51.61,51.49,51.55,50954.0,45.1347,45.1872,45.0821,45.1347,50954.0
2016-08-02 11:05:00,51.56,51.65,51.51,51.64,24573.0,45.1434,45.2222,45.0996,45.2135,24573.0
2016-08-02 11:10:00,51.64,51.69,51.62,51.69,25966.0,45.2135,45.2572,45.196,45.2572,25966.0
2016-08-02 11:15:00,51.69,51.7,51.62,51.63,14489.0,45.2572,45.266,45.196,45.2047,14489.0
2016-08-02 11:20:00,51.65,51.68,51.55,51.6,18289.0,45.2222,45.2485,45.1347,45.1784,18289.0
2016-08-02 11:25:00,51.59,51.6,51.53,51.56,12430.0,45.1697,45.1784,45.1172,45.1434,12430.0
2016-08-02 11:30:00,51.54,51.55,51.45,51.51,27276.0,45.1259,45.1347,45.0471,45.0996,27276.0
2016-08-02 11:35:00,51.5,51.5,51.35,51.37,48235.0,45.0909,45.0909,44.9596,44.9771,48235.0
2016-08-02 11:40:00,51.38,51.51,51.38,51.45,10335.0,44.9858,45.0996,44.9858,45.0471,10335.0
2016-08-02 11:45:00,51.45,51.55,51.43,51.47,11795.0,45.0471,45.1347,45.0296,45.0646,11795.0
2016-08-02 11:50:00,51.47,51.52,51.43,51.48,7911.0,45.0646,45.1084,45.0296,45.0734,7911.0
2016-08-02 11:55:00,51.49,51.52,51.42,51.42,6094.0,45.0821,45.1084,45.0208,45.0208,6094.0
2016-08-02 12:00:00,51.41,51.45,51.4,51.41,4678.0,45.0121,45.0471,45.0033,45.0121,4678.0
2016-08-02 12:05:00,51.4,51.4,51.18,51.22,36128.0,45.0033,45.0033,44.8107,44.8457,36128.0
2016-08-02 12:10:00,51.21,51.38,51.21,51.38,12175.0,44.837,44.9858,44.837,44.9858,12175.0
2016-08-02 12:15:00,51.38,51.51,51.38,51.45,28108.0,44.9858,45.0996,44.9858,45.0471,28108.0
2016-08-02 12:20:00,51.46,51.46,51.39,51.41,6313.0,45.0559,45.0559,44.9946,45.0121,6313.0
2016-08-02 12:25:00,51.37,51.39,51.34,51.37,8479.0,44.9771,44.9946,44.9508,44.9771,8479.0
2016-08-02 12:30:00,51.38,51.48,51.37,51.45,14471.0,44.9858,45.0734,44.9771,45.0471,14471.0
2016-08-02 12:35:00,51.46,51.52,51.42,51.51,3927.0,45.0559,45.1084,45.0208,45.0996,3927.0
2016-08-02 12:40:00,51.51,51.51,51.29,51.31,13120.0,45.0996,45.0996,44.907,44.9245,13120.0
2016-08-02 12:45:00,51.31,51.37,51.31,51.34,6000.0,44.9245,44.9771,44.9245,44.9508,6000.0
2016-08-02 12:50:00,51.33,51.33,51.18,51.18,14187.0,44.942,44.942,44.8107,44.8107,14187.0
2016-08-02 12:55:00,51.17,51.22,51.16,51.18,5877.0,44.802,44.8457,44.7932,44.8107,5877.0
2016-08-02 13:00:00,51.16,51.22,50.98,50.98,23509.0,44.7932,44.8457,44.6356,44.6356,23509.0
2016-08-02 13:05:00,50.97,51.02,50.88,51.02,18576.0,44.6268,44.6706,44.548,44.6706,18576.0
2016-08-02 13:10:00,51.02,51.03,50.9,50.99,10732.0,44.6706,44.6794,44.5656,44.6444,10732.0
2016-08-02 13:15:00,51.01,51.14,50.95,51.12,11547.0,44.6619,44.7757,44.6093,44.7582,11547.0
2016-08-02 13:20:00,51.12,51.28,51.1,51.2,23700.0,44.7582,44.8983,44.7407,44.8282,23700.0
2016-08-02 13:25:00,51.21,51.21,51.11,51.11,4284.0,44.837,44.837,44.7494,44.7494,4284.0
2016-08-02 13:30:00,51.08,51.13,51.0,51.02,11141.0,44.7232,44.7669,44.6531,44.6706,11141.0
2016-08-02 13:35:00,51.01,51.07,50.89,50.91,5732.0,44.6619,44.7144,44.5568,44.5743,5732.0
2016-08-02 13:40:00,50.9,50.9,50.66,50.77,22474.0,44.5656,44.5656,44.3554,44.4517,22474.0
2016-08-02 13:45:00,50.78,50.93,50.78,50.89,11845.0,44.4605,44.5918,44.4605,44.5568,11845.0
2016-08-02 13:50:00,50.86,50.86,50.78,50.83,13070.0,44.5305,44.5305,44.4605,44.5043,13070.0
2016-08-02 13:55:00,50.81,50.99,50.81,50.98,4637.0,44.4868,44.6444,44.4868,44.6356,4637.0
2016-08-02 14:00:00,50.98,51.02,50.96,51.01,5930.0,44.6356,44.6706,44.6181,44.6619,5930.0
2016-08-02 14:05:00,51.03,51.16,51.03,51.14,11805.0,44.6794,44.7932,44.6794,44.7757,11805.0
2016-08-02 14:10:00,51.13,51.14,51.07,51.1,9917.0,44.7669,44.7757,44.7144,44.7407,9917.0
2016-08-02 14:15:00,51.11,51.22,51.11,51.2,7464.0,44.7494,44.8457,44.7494,44.8282,7464.0
2016-08-02 14:20:00,51.17,51.19,51.1,51.19,5923.0,44.802,44.8195,44.7407,44.8195,5923.0
2016-08-02 14:25:00,51.19,51.34,51.19,51.3,17435.0,44.8195,44.9508,44.8195,44.9158,17435.0
2016-08-02 14:30:00,51.29,51.35,51.24,51.26,13175.0,44.907,44.9596,44.8632,44.8808,13175.0
2016-08-02 14:35:00,51.25,51.26,51.18,51.23,11937.0,44.872,44.8808,44.8107,44.8545,11937.0
2016-08-02 14:40:00,51.23,51.23,51.11,51.15,12570.0,44.8545,44.8545,44.7494,44.7844,12570.0
2016-08-02 14:45:00,51.14,51.16,51.07,51.1,8296.0,44.7757,44.7932,44.7144,44.7407,8296.0
2016-08-02 14:50:00,51.08,51.19,51.01,51.15,10691.0,44.7232,44.8195,44.6619,44.7844,10691.0
2016-08-02 14:55:00,51.16,51.27,51.16,51.23,11204.0,44.7932,44.8895,44.7932,44.8545,11204.0
2016-08-02 15:00:00,51.22,51.28,51.19,51.19,7174.0,44.8457,44.8983,44.8195,44.8195,7174.0
2016-08-02 15:05:00,51.19,51.27,51.19,51.26,5389.0,44.8195,44.8895,44.8195,44.8808,5389.0
2016-08-02 15:10:00,51.26,51.26,51.15,51.17,5228.0,44.8808,44.8808,44.7844,44.802,5228.0
2016-08-02 15:15:00,51.15,51.22,51.15,51.19,4979.0,44.7844,44.8457,44.7844,44.8195,4979.0
2016-08-02 15:20:00,51.2,51.2,51.05,51.05,6411.0,44.8282,44.8282,44.6969,44.6969,6411.0
2016-08-02 15:25:00,51.06,51.15,51.05,51.13,7050.0,44.7056,44.7844,44.6969,44.7669,7050.0
2016-08-02 15:30:00,51.13,51.17,51.1,51.1,9257.0,44.7669,44.802,44.7407,44.7407,9257.0
2016-08-02 15:35:00,51.11,51.11,50.94,50.94,10928.0,44.7494,44.7494,44.6006,44.6006,10928.0
2016-08-02 15:40:00,50.95,51.06,50.9,51.05,25207.0,44.6093,44.7056,44.5656,44.6969,25207.0
2016-08-02 15:45:00,51.04,51.06,50.94,50.98,30026.0,44.6881,44.7056,44.6006,44.6356,30026.0
2016-08-02 15:50:00,50.99,51.0,50.9,50.9,41088.0,44.6444,44.6531,44.5656,44.5656,41088.0
2016-08-02 15:55:00,50.9,50.91,50.84,50.84,59704.0,44.5656,44.5743,44.513,44.513,59704.0
2016-08-03 09:30:00,50.63,50.68,50.1,50.19,255393.0,44.3292,44.3729,43.8651,43.9439,255393.0
2016-08-03 09:35:00,50.2,50.21,49.72,50.19,74150.0,43.9527,43.9614,43.5324,43.9439,74150.0
2016-08-03 09:40:00,50.2,50.4,50.13,50.22,44067.0,43.9527,44.1278,43.8914,43.9702,44067.0
2016-08-03 09:45:00,50.22,50.23,49.96,50.05,21574.0,43.9702,43.9789,43.7425,43.8213,21574.0
2016-08-03 09:50:00,49.98,50.2,49.92,50.14,16925.0,43.76,43.9527,43.7075,43.9001,16925.0
2016-08-03 09:55:00,50.13,50.19,50.09,50.14,7984.0,43.8914,43.9439,43.8564,43.9001,7984.0
2016-08-03 10:00:00,50.14,50.18,49.99,50.13,13591.0,43.9001,43.9352,43.7688,43.8914,13591.0
2016-08-03 10:05:00,50.13,50.16,49.98,49.98,7898.0,43.8914,43.9176,43.76,43.76,7898.0
2016-08-03 10:10:00,49.96,50.11,49.95,50.03,12448.0,43.7425,43.8739,43.7338,43.8038,12448.0
2016-08-03 10:15:00,50.08,50.08,49.87,49.95,13258.0,43.8476,43.8476,43.6637,43.7338,13258.0
2016-08-03 10:20:00,49.95,50.05,49.8,50.0,22021.0,43.7338,43.8213,43.6024,43.7776,22021.0
2016-08-03 10:25:00,50.0,50.02,49.88,49.92,6672.0,43.7776,43.7951,43.6725,43.7075,6672.0
2016-08-03 10:30:00,49.88,49.96,49.83,49.91,11630.0,43.6725,43.7425,43.6287,43.6988,11630.0
2016-08-03 10:35:00,49.92,50.0,49.87,50.0,16896.0,43.7075,43.7776,43.6637,43.7776,16896.0
2016-08-03 10:40:00,50.0,50.11,49.98,50.06,6373.0,43.7776,43.8739,43.76,43.8301,6373.0
2016-08-03 10:45:00,50.07,50.2,50.07,50.18,13748.0,43.8388,43.9527,43.8388,43.9352,13748.0
2016-08-03 10:50:00,50.19,50.34,50.17,50.33,12384.0,43.9439,44.0752,43.9264,44.0665,12384.0
2016-08-03 10:55:00,50.32,50.55,50.3,50.55,16663.0,44.0577,44.2591,44.0402,44.2591,16663.0
2016-08-03 11:00:00,50.54,50.56,50.25,50.25,11914.0,44.2504,44.2679,43.9964,43.9964,11914.0
2016-08-03 11:05:00,50.23,50.3,50.18,50.3,9102.0,43.9789,44.0402,43.9352,44.0402,9102.0
2016-08-03 11:10:00,50.33,50.37,50.28,50.36,6592.0,44.0665,44.1015,44.0227,44.0928,6592.0
2016-08-03 11:15:00,50.34,50.38,50.31,50.38,15366.0,44.0752,44.1103,44.049,44.1103,15366.0
2016-08-03 11:20:00,50.41,50.53,50.41,50.44,14344.0,44.1365,44.2416,44.1365,44.1628,14344.0
2016-08-03 11:25:00,50.45,50.49,50.36,50.37,8752.0,44.1716,44.2066,44.0928,44.1015,8752.0
2016-08-03 11:30:00,50.36,50.42,50.33,50.37,15695.0,44.0928,44.1453,44.0665,44.1015,15695.0
2016-08-03 11:35:00,50.39,50.53,50.39,50.51,4039.0,44.119,44.2416,44.119,44.2241,4039.0
2016-08-03 11:40:00,50.5,50.59,50.45,50.56,30409.0,44.2153,44.2941,44.1716,44.2679,30409.0
2016-08-03 11:45:00,50.55,50.55,50.42,50.47,7986.0,44.2591,44.2591,44.1453,44.1891,7986.0
2016-08-03 11:50:00,50.49,50.49,50.44,50.44,7458.0,44.2066,44.2066,44.1628,44.1628,7458.0
2016-08-03 11:55:00,50.42,50.44,50.39,50.39,9822.0,44.1453,44.1628,44.119,44.119,9822.0
2016-08-03 12:00:00,50.38,50.41,50.36,50.4,9473.0,44.1103,44.1365,44.0928,44.1278,9473.0
2016-08-03 12:05:00,50.39,50.41,50.26,50.37,9256.0,44.119,44.1365,44.0052,44.1015,9256.0
2016-08-03 12:10:00,50.34,50.37,50.29,50.29,4300.0,44.0752,44.1015,44.0315,44.0315,4300.0
2016-08-03 12:15:00,50.29,50.41,50.29,50.41,15920.0,44.0315,44.1365,44.0315,44.1365,15920.0
2016-08-03 12:20:00,50.4,50.46,50.38,50.46,8293.0,44.1278,44.1803,44.1103,44.1803,8293.0
2016-08-03 12:25:00,50.44,50.48,50.36,50.39,7710.0,44.1628,44.1978,44.0928,44.119,7710.0
2016-08-03 12:30:00,50.35,50.43,50.35,50.39,2800.0,44.084,44.154,44.084,44.119,2800.0
2016-08-03 12:35:00,50.37,50.41,50.33,50.34,4610.0,44.1015,44.1365,44.0665,44.0752,4610.0
2016-08-03 12:40:00,50.34,50.45,50.3,50.45,6761.0,44.0752,44.1716,44.0402,44.1716,6761.0
2016-08-03 12:45:00,50.45,50.45,50.34,50.44,6493.0,44.1716,44.1716,44.0752,44.1628,6493.0
2016-08-03 12:50:00,50.42,50.43,50.38,50.4,7044.0,44.1453,44.154,44.1103,44.1278,7044.0
2016-08-03 12:55:00,50.4,50.45,50.38,50.45,4628.0,44.1278,44.1716,44.1103,44.1716,4628.0
2016-08-03 13:00:00,50.45,50.5,50.44,50.48,2709.0,44.1716,44.2153,44.1628,44.1978,2709.0
2016-08-03 13:05:00,50.49,50.57,50.48,50.55,8641.0,44.2066,44.2766,44.1978,44.2591,8641.0
2016-08-03 13:10:00,50.54,50.55,50.46,50.49,8880.0,44.2504,44.2591,44.1803,44.2066,8880.0
2016-08-03 13:15:00,50.5,50.66,50.5,50.64,6734.0,44.2153,44.3554,44.2153,44.3379,6734.0
2016-08-03 13:20:00,50.66,50.7,50.58,50.59,5342.0,44.3554,44.3904,44.2854,44.2941,5342.0
2016-08-03 13:25:00,50.6,50.61,50.48,50.49,6159.0,44.3029,44.3116,44.1978,44.2066,6159.0
2016-08-03 13:30:00,50.5,50.6,50.49,50.6,6025.0,44.2153,44.3029,44.2066,44.3029,6025.0
2016-08-03 13:35:00,50.56,50.56,50.52,50.53,1900.0,44.2679,44.2679,44.2328,44.2416,1900.0
2016-08-03 13:40:00,50.54,50.61,50.54,50.57,3109.0,44.2504,44.3116,44.2504,44.2766,3109.0
2016-08-03 13:45:00,50.56,50.6,50.55,50.59,4900.0,44.2679,44.3029,44.2591,44.2941,4900.0
2016-08-03 13:50:00,50.52,50.52,50.34,50.34,7578.0,44.2328,44.2328,44.0752,44.0752,7578.0
2016-08-03 13:55:00,50.34,50.35,50.31,50.31,8959.0,44.0752,44.084,44.049,44.049,8959.0
2016-08-03 14:00:00,50.31,50.34,50.26,50.3,17245.0,44.049,44.0752,44.0052,44.0402,17245.0
2016-08-03 14:05:00,50.31,50.33,50.24,50.24,19075.0,44.049,44.0665,43.9877,43.9877,19075.0
2016-08-03 14:10:00,50.24,50.25,50.2,50.2,7307.0,43.9877,43.9964,43.9527,43.9527,7307.0
2016-08-03 14:15:00,50.2,50.2,50.11,50.16,9389.0,43.9527,43.9527,43.8739,43.9176,9389.0
2016-08-03 14:20:00,50.14,50.21,50.12,50.13,9826.0,43.9001,43.9614,43.8826,43.8914,9826.0
2016-08-03 14:25:00,50.13,50.22,50.13,50.16,15978.0,43.8914,43.9702,43.8914,43.9176,15978.0
2016-08-03 14:30:00,50.15,50.21,50.15,50.19,7540.0,43.9089,43.9614,43.9089,43.9439,7540.0
2016-08-03 14:35:00,50.17,50.18,50.14,50.14,8340.0,43.9264,43.9352,43.9001,43.9001,8340.0
2016-08-03 14:40:00,50.14,50.21,50.14,50.21,7126.0,43.9001,43.9614,43.9001,43.9614,7126.0
2016-08-03 14:45:00,50.22,50.32,50.21,50.32,9799.0,43.9702,44.0577,43.9614,44.0577,9799.0
2016-08-03 14:50:00,50.33,50.33,50.26,50.27,12316.0,44.0665,44.0665,44.0052,44.014,12316.0
2016-08-03 14:55:00,50.27,50.3,50.25,50.27,4699.0,44.014,44.0402,43.9964,44.014,4699.0
2016-08-03 15:00:00,50.28,50.3,50.24,50.3,12207.0,44.0227,44.0402,43.9877,44.0402,12207.0
2016-08-03 15:05:00,50.3,50.3,50.26,50.27,6037.0,44.0402,44.0402,44.0052,44.014,6037.0
2016-08-03 15:10:00,50.26,50.27,50.22,50.23,7800.0,44.0052,44.014,43.9702,43.9789,7800.0
2016-08-03 15:15:00,50.23,50.39,50.23,50.35,10192.0,43.9789,44.119,43.9789,44.084,10192.0
2016-08-03 15:20:00,50.33,50.34,50.26,50.27,2691.0,44.0665,44.0752,44.0052,44.014,2691.0
2016-08-03 15:25:00,50.27,50.32,50.27,50.32,2633.0,44.014,44.0577,44.014,44.0577,2633.0
2016-08-03 15:30:00,50.33,50.38,50.31,50.31,4959.0,44.0665,44.1103,44.049,44.049,4959.0
2016-08-03 15:35:00,50.3,50.33,50.3,50.32,4326.0,44.0402,44.0665,44.0402,44.0577,4326.0
2016-08-03 15:40:00,50.33,50.53,50.33,50.53,10494.0,44.0665,44.2416,44.0665,44.2416,10494.0
2016-08-03 15:45:00,50.54,50.56,50.49,50.5,13643.0,44.2504,44.2679,44.2066,44.2153,13643.0
2016-08-03 15:50:00,50.51,50.59,50.43,50.44,36055.0,44.2241,44.2941,44.154,44.1628,36055.0
2016-08-03 15:55:00,50.44,50.46,50.38,50.46,142296.0,44.1628,44.1803,44.1103,44.1803,142296.0
2016-08-04 09:30:00,50.9,51.0,50.84,50.95,70321.0,44.5656,44.6531,44.513,44.6093,70321.0
2016-08-04 09:35:00,50.9,51.11,50.82,51.0,24749.0,44.5656,44.7494,44.4955,44.6531,24749.0
2016-08-04 09:40:00,51.02,51.08,50.88,51.01,43243.0,44.6706,44.7232,44.548,44.6619,43243.0
2016-08-04 09:45:00,50.96,51.13,50.93,51.09,36010.0,44.6181,44.7669,44.5918,44.7319,36010.0
2016-08-04 09:50:00,51.11,51.3,51.06,51.23,52950.0,44.7494,44.9158,44.7056,44.8545,52950.0
2016-08-04 09:55:00,51.22,51.35,51.2,51.24,25281.0,44.8457,44.9596,44.8282,44.8632,25281.0
2016-08-04 10:00:00,51.2,51.27,51.15,51.17,50564.0,44.8282,44.8895,44.7844,44.802,50564.0
2016-08-04 10:05:00,51.21,51.26,51.1,51.1,19951.0,44.837,44.8808,44.7407,44.7407,19951.0
2016-08-04 10:10:00,51.1,51.1,50.94,51.08,21611.0,44.7407,44.7407,44.6006,44.7232,21611.0
2016-08-04 10:15:00,51.02,51.07,51.0,51.05,9100.0,44.6706,44.7144,44.6531,44.6969,9100.0
2016-08-04 10:20:00,51.07,51.14,51.01,51.01,14159.0,44.7144,44.7757,44.6619,44.6619,14159.0
2016-08-04 10:25:00,50.97,51.04,50.94,51.04,9161.0,44.6268,44.6881,44.6006,44.6881,9161.0
2016-08-04 10:30:00,51.05,51.26,51.05,51.17,23349.0,44.6969,44.8808,44.6969,44.802,23349.0
2016-08-04 10:35:00,51.16,51.47,51.16,51.36,62968.0,44.7932,45.0646,44.7932,44.9683,62968.0
2016-08-04 10:40:00,51.36,51.37,51.24,51.27,28012.0,44.9683,44.9771,44.8632,44.8895,28012.0
2016-08-04 10:45:00,51.27,51.33,51.25,51.28,35683.0,44.8895,44.942,44.872,44.8983,35683.0
2016-08-04 10:50:00,51.29,51.35,51.23,51.23,25758.0,44.907,44.9596,44.8545,44.8545,25758.0
2016-08-04 10:55:00,51.21,51.29,51.17,51.27,47812.0,44.837,44.907,44.802,44.8895,47812.0
2016-08-04 11:00:00,51.25,51.45,51.24,51.43,51917.0,44.872,45.0471,44.8632,45.0296,51917.0
2016-08-04 11:05:00,51.44,51.59,51.41,51.58,51041.0,45.0384,45.1697,45.0121,45.1609,51041.0
2016-08-04 11:10:00,51.59,51.63,51.54,51.54,39630.0,45.1697,45.2047,45.1259,45.1259,39630.0
2016-08-04 11:15:00,51.55,51.66,51.44,51.48,37213.0,45.1347,45.231,45.0384,45.0734,37213.0
2016-08-04 11:20:00,51.48,51.5,51.28,51.38,24654.0,45.0734,45.0909,44.8983,44.9858,24654.0
2016-08-04 11:25:00,51.39,51.5,51.37,51.42,22040.0,44.9946,45.0909,44.9771,45.0208,22040.0
2016-08-04 11:30:00,51.43,51.55,51.39,51.53,35148.0,45.0296,45.1347,44.9946,45.1172,35148.0
2016-08-04 11:35:00,51.53,51.58,51.48,51.52,29143.0,45.1172,45.1609,45.0734,45.1084,29143.0
2016-08-04 11:40:00,51.52,51.54,51.46,51.5,24579.0,45.1084,45.1259,45.0559,45.0909,24579.0
2016-08-04 11:45:00,51.49,51.54,51.46,51.46,23041.0,45.0821,45.1259,45.0559,45.0559,23041.0
2016-08-04 11:50:00,51.47,51.56,51.44,51.55,24740.0,45.0646,45.1434,45.0384,45.1347,24740.0
2016-08-04 11:55:00,51.56,51.6,51.52,51.55,20319.0,45.1434,45.1784,45.1084,45.1347,20319.0
2016-08-04 12:00:00,51.55,51.59,51.47,51.48,21509.0,45.1347,45.1697,45.0646,45.0734,21509.0
2016-08-04 12:05:00,51.47,51.51,51.36,51.37,18581.0,45.0646,45.0996,44.9683,44.9771,18581.0
2016-08-04 12:10:00,51.38,51.4,51.29,51.36,15215.0,44.9858,45.0033,44.907,44.9683,15215.0
2016-08-04 12:15:00,51.36,51.41,51.26,51.27,28682.0,44.9683,45.0121,44.8808,44.8895,28682.0
2016-08-04 12:20:00,51.27,51.35,51.25,51.28,23376.0,44.8895,44.9596,44.872,44.8983,23376.0
2016-08-04 12:25:00,51.26,51.37,51.26,51.36,13094.0,44.8808,44.9771,44.8808,44.9683,13094.0
2016-08-04 12:30:00,51.36,51.4,51.34,51.36,16061.0,44.9683,45.0033,44.9508,44.9683,16061.0
2016-08-04 12:35:00,51.37,51.46,51.35,51.35,14391.0,44.9771,45.0559,44.9596,44.9596,14391.0
2016-08-04 12:40:00,51.36,51.43,51.36,51.42,7351.0,44.9683,45.0296,44.9683,45.0208,7351.0
2016-08-04 12:45:00,51.44,51.44,51.28,51.3,9164.0,45.0384,45.0384,44.8983,44.9158,9164.0
2016-08-04 12:50:00,51.31,51.43,51.3,51.36,9513.0,44.9245,45.0296,44.9158,44.9683,9513.0
2016-08-04 12:55:00,51.36,51.44,51.36,51.4,6530.0,44.9683,45.0384,44.9683,45.0033,6530.0
2016-08-04 13:00:00,51.4,51.41,51.36,51.37,6903.0,45.0033,45.0121,44.9683,44.9771,6903.0
2016-08-04 13:05:00,51.38,51.44,51.34,51.34,7025.0,44.9858,45.0384,44.9508,44.9508,7025.0
2016-08-04 13:10:00,51.35,51.4,51.34,51.39,6442.0,44.9596,45.0033,44.9508,44.9946,6442.0
2016-08-04 13:15:00,51.37,51.4,51.32,51.39,4625.0,44.9771,45.0033,44.9333,44.9946,4625.0
2016-08-04 13:20:00,51.41,51.42,51.32,51.32,8040.0,45.0121,45.0208,44.9333,44.9333,8040.0
2016-08-04 13:25:00,51.31,51.37,51.29,51.29,27058.0,44.9245,44.9771,44.907,44.907,27058.0
2016-08-04 13:30:00,51.29,51.29,51.18,51.22,13457.0,44.907,44.907,44.8107,44.8457,13457.0
2016-08-04 13:35:00,51.22,51.23,51.17,51.21,16917.0,44.8457,44.8545,44.802,44.837,16917.0
2016-08-04 13:40:00,51.17,51.33,51.15,51.32,9288.0,44.802,44.942,44.7844,44.9333,9288.0
2016-08-04 13:45:00,51.31,51.38,51.24,51.36,6665.0,44.9245,44.9858,44.8632,44.9683,6665.0
2016-08-04 13:50:00,51.36,51.36,51.31,51.35,4400.0,44.9683,44.9683,44.9245,44.9596,4400.0
2016-08-04 13:55:00,51.35,51.38,51.32,51.36,8042.0,44.9596,44.9858,44.9333,44.9683,8042.0
2016-08-04 14:00:00,51.36,51.36,51.22,51.27,12063.0,44.9683,44.9683,44.8457,44.8895,12063.0
2016-08-04 14:05:00,51.28,51.37,51.28,51.32,7516.0,44.8983,44.9771,44.8983,44.9333,7516.0
2016-08-04 14:10:00,51.33,51.38,51.32,51.36,9857.0,44.942,44.9858,44.9333,44.9683,9857.0
2016-08-04 14:15:00,51.36,51.37,51.33,51.33,5828.0,44.9683,44.9771,44.942,44.942,5828.0
2016-08-04 14:20:00,51.31,51.37,51.28,51.35,10053.0,44.9245,44.9771,44.8983,44.9596,10053.0
2016-08-04 14:25:00,51.32,51.35,51.24,51.29,20151.0,44.9333,44.9596,44.8632,44.907,20151.0
2016-08-04 14:30:00,51.28,51.38,51.28,51.36,24753.0,44.8983,44.9858,44.8983,44.9683,24753.0
2016-08-04 14:35:00,51.38,51.47,51.37,51.44,14992.0,44.9858,45.0646,44.9771,45.0384,14992.0
2016-08-04 14:40:00,51.45,51.46,51.38,51.4,8587.0,45.0471,45.0559,44.9858,45.0033,8587.0
2016-08-04 14:45:00,51.4,51.43,51.37,51.38,12229.0,45.0033,45.0296,44.9771,44.9858,12229.0
2016-08-04 14:50:00,51.37,51.43,51.36,51.41,10301.0,44.9771,45.0296,44.9683,45.0121,10301.0
2016-08-04 14:55:00,51.42,51.47,51.42,51.46,14690.0,45.0208,45.0646,45.0208,45.0559,14690.0
2016-08-04 15:00:00,51.45,51.47,51.43,51.44,7007.0,45.0471,45.0646,45.0296,45.0384,7007.0
2016-08-04 15:05:00,51.43,51.43,51.38,51.39,7733.0,45.0296,45.0296,44.9858,44.9946,7733.0
2016-08-04 15:10:00,51.38,51.41,51.36,51.37,6859.0,44.9858,45.0121,44.9683,44.9771,6859.0
2016-08-04 15:15:00,51.37,51.45,51.37,51.45,8436.0,44.9771,45.0471,44.9771,45.0471,8436.0
2016-08-04 15:20:00,51.44,51.46,51.42,51.44,10823.0,45.0384,45.0559,45.0208,45.0384,10823.0
2016-08-04 15:25:00,51.44,51.45,51.4,51.44,29469.0,45.0384,45.0471,45.0033,45.0384,29469.0
2016-08-04 15:30:00,51.43,51.44,51.38,51.38,11525.0,45.0296,45.0384,44.9858,44.9858,11525.0
2016-08-04 15:35:00,51.38,51.5,51.38,51.47,67632.0,44.9858,45.0909,44.9858,45.0646,67632.0
2016-08-04 15:40:00,51.47,51.47,51.38,51.39,9772.0,45.0646,45.0646,44.9858,44.9946,9772.0
2016-08-04 15:45:00,51.38,51.41,51.32,51.36,41360.0,44.9858,45.0121,44.9333,44.9683,41360.0
2016-08-04 15:50:00,51.37,51.37,51.25,51.25,27248.0,44.9771,44.9771,44.872,44.872,27248.0
2016-08-04 15:55:00,51.24,51.26,51.13,51.16,142324.0,44.8632,44.8808,44.7669,44.7932,142324.0
2016-08-05 09:30:00,49.47,49.9,49.33,49.67,190170.0,43.3135,43.69,43.1909,43.4886,190170.0
2016-08-05 09:35:00,49.67,49.67,49.18,49.27,76571.0,43.4886,43.4886,43.0596,43.1384,76571.0
2016-08-05 09:40:00,49.25,49.34,49.18,49.22,64553.0,43.1209,43.1997,43.0596,43.0946,64553.0
2016-08-05 09:45:00,49.22,49.27,48.93,49.27,56298.0,43.0946,43.1384,42.8407,43.1384,56298.0
2016-08-05 09:50:00,49.27,49.38,49.02,49.35,32704.0,43.1384,43.2347,42.9195,43.2084,32704.0
2016-08-05 09:55:00,49.3,49.56,49.27,49.34,36893.0,43.1647,43.3923,43.1384,43.1997,36893.0
2016-08-05 10:00:00,49.31,49.51,49.26,49.26,22586.0,43.1734,43.3485,43.1296,43.1296,22586.0
2016-08-05 10:05:00,49.26,49.44,49.26,49.38,16904.0,43.1296,43.2872,43.1296,43.2347,16904.0
2016-08-05 10:10:00,49.44,49.53,49.37,49.49,23153.0,43.2872,43.366,43.226,43.331,23153.0
2016-08-05 10:15:00,49.51,49.52,49.33,49.34,20413.0,43.3485,43.3573,43.1909,43.1997,20413.0
2016-08-05 10:20:00,49.33,49.38,49.28,49.34,24918.0,43.1909,43.2347,43.1472,43.1997,24918.0
2016-08-05 10:25:00,49.36,49.41,49.3,49.39,36497.0,43.2172,43.261,43.1647,43.2435,36497.0
2016-08-05 10:30:00,49.38,49.46,49.32,49.43,52020.0,43.2347,43.3048,43.1822,43.2785,52020.0
2016-08-05 10:35:00,49.42,49.47,49.4,49.4,19698.0,43.2697,43.3135,43.2522,43.2522,19698.0
2016-08-05 10:40:00,49.4,49.42,49.31,49.37,30980.0,43.2522,43.2697,43.1734,43.226,30980.0
2016-08-05 10:45:00,49.39,49.4,49.31,49.33,16544.0,43.2435,43.2522,43.1734,43.1909,16544.0
2016-08-05 10:50:00,49.32,49.39,49.29,49.35,12744.0,43.1822,43.2435,43.1559,43.2084,12744.0
2016-08-05 10:55:00,49.38,49.46,49.34,49.41,42442.0,43.2347,43.3048,43.1997,43.261,42442.0
2016-08-05 11:00:00,49.38,49.44,49.34,49.41,52732.0,43.2347,43.2872,43.1997,43.261,52732.0
2016-08-05 11:05:00,49.4,49.52,49.37,49.51,24347.0,43.2522,43.3573,43.226,43.3485,24347.0
2016-08-05 11:10:00,49.51,49.63,49.46,49.63,24927.0,43.3485,43.4536,43.3048,43.4536,24927.0
2016-08-05 11:15:00,49.61,49.72,49.6,49.64,34875.0,43.4361,43.5324,43.4273,43.4624,34875.0
2016-08-05 11:20:00,49.64,49.68,49.56,49.56,13661.0,43.4624,43.4974,43.3923,43.3923,13661.0
2016-08-05 11:25:00,49.57,49.58,49.47,49.5,13329.0,43.4011,43.4098,43.3135,43.3398,13329.0
2016-08-05 11:30:00,49.49,49.54,49.42,49.49,29879.0,43.331,43.3748,43.2697,43.331,29879.0
2016-08-05 11:35:00,49.5,49.65,49.46,49.6,9057.0,43.3398,43.4711,43.3048,43.4273,9057.0
2016-08-05 11:40:00,49.58,49.63,49.52,49.52,9288.0,43.4098,43.4536,43.3573,43.3573,9288.0
2016-08-05 11:45:00,49.52,49.58,49.51,49.53,15965.0,43.3573,43.4098,43.3485,43.366,15965.0
2016-08-05 11:50:00,49.53,49.58,49.48,49.58,15715.0,43.366,43.4098,43.3223,43.4098,15715.0
2016-08-05 11:55:00,49.58,49.58,49.5,49.56,7342.0,43.4098,43.4098,43.3398,43.3923,7342.0
2016-08-05 12:00:00,49.56,49.67,49.56,49.64,18149.0,43.3923,43.4886,43.3923,43.4624,18149.0
2016-08-05 12:05:00,49.63,49.63,49.53,49.57,8052.0,43.4536,43.4536,43.366,43.4011,8052.0
2016-08-05 12:10:00,49.57,49.6,49.55,49.58,8584.0,43.4011,43.4273,43.3836,43.4098,8584.0
2016-08-05 12:15:00,49.56,49.56,49.51,49.54,12628.0,43.3923,43.3923,43.3485,43.3748,12628.0
2016-08-05 12:20:00,49.53,49.58,49.5,49.5,7673.0,43.366,43.4098,43.3398,43.3398,7673.0
2016-08-05 12:25:00,49.5,49.56,49.49,49.51,7762.0,43.3398,43.3923,43.331,43.3485,7762.0
2016-08-05 12:30:00,49.53,49.58,49.47,49.48,9876.0,43.366,43.4098,43.3135,43.3223,9876.0
2016-08-05 12:35:00,49.49,49.54,49.46,49.54,10872.0,43.331,43.3748,43.3048,43.3748,10872.0
2016-08-05 12:40:00,49.54,49.62,49.54,49.58,6625.0,43.3748,43.4448,43.3748,43.4098,6625.0
2016-08-05 12:45:00,49.58,49.6,49.51,49.58,8083.0,43.4098,43.4273,43.3485,43.4098,8083.0
2016-08-05 12:50:00,49.57,49.58,49.54,49.58,5117.0,43.4011,43.4098,43.3748,43.4098,5117.0
2016-08-05 12:55:00,49.6,49.65,49.58,49.64,8854.0,43.4273,43.4711,43.4098,43.4624,8854.0
2016-08-05 13:00:00,49.64,49.68,49.61,49.68,8225.0,43.4624,43.4974,43.4361,43.4974,8225.0
2016-08-05 13:05:00,49.66,49.71,49.64,49.68,12901.0,43.4799,43.5236,43.4624,43.4974,12901.0
2016-08-05 13:10:00,49.68,49.76,49.68,49.76,20844.0,43.4974,43.5674,43.4974,43.5674,20844.0
2016-08-05 13:15:00,49.75,49.76,49.66,49.72,8269.0,43.5587,43.5674,43.4799,43.5324,8269.0
2016-08-05 13:20:00,49.73,49.8,49.73,49.76,23883.0,43.5412,43.6024,43.5412,43.5674,23883.0
2016-08-05 13:25:00,49.78,49.79,49.72,49.72,10731.0,43.5849,43.5937,43.5324,43.5324,10731.0
2016-08-05 13:30:00,49.72,49.76,49.71,49.71,7552.0,43.5324,43.5674,43.5236,43.5236,7552.0
2016-08-05 13:35:00,49.72,49.75,49.67,49.68,3100.0,43.5324,43.5587,43.4886,43.4974,3100.0
2016-08-05 13:40:00,49.67,49.67,49.6,49.61,14256.0,43.4886,43.4886,43.4273,43.4361,14256.0
2016-08-05 13:45:00,49.61,49.63,49.56,49.59,13281.0,43.4361,43.4536,43.3923,43.4186,13281.0
2016-08-05 13:50:00,49.59,49.59,49.52,49.56,9947.0,43.4186,43.4186,43.3573,43.3923,9947.0
2016-08-05 13:55:00,49.57,49.57,49.46,49.46,13650.0,43.4011,43.4011,43.3048,43.3048,13650.0
2016-08-05 14:00:00,49.48,49.53,49.46,49.5,7073.0,43.3223,43.366,43.3048,43.3398,7073.0
2016-08-05 14:05:00,49.49,49.52,49.45,49.45,7616.0,43.331,43.3573,43.296,43.296,7616.0
2016-08-05 14:10:00,49.46,49.48,49.44,49.44,7726.0,43.3048,43.3223,43.2872,43.2872,7726.0
2016-08-05 14:15:00,49.44,49.47,49.42,49.43,13167.0,43.2872,43.3135,43.2697,43.2785,13167.0
2016-08-05 14:20:00,49.41,49.44,49.38,49.4,11339.0,43.261,43.2872,43.2347,43.2522,11339.0
2016-08-05 14:25:00,49.39,49.4,49.36,49.38,6100.0,43.2435,43.2522,43.2172,43.2347,6100.0
2016-08-05 14:30:00,49.37,49.39,49.27,49.28,30266.0,43.226,43.2435,43.1384,43.1472,30266.0
2016-08-05 14:35:00,49.29,49.35,49.21,49.34,18379.0,43.1559,43.2084,43.0859,43.1997,18379.0
2016-08-05 14:40:00,49.34,49.36,49.28,49.3,12633.0,43.1997,43.2172,43.1472,43.1647,12633.0
2016-08-05 14:45:00,49.31,49.31,49.27,49.29,7180.0,43.1734,43.1734,43.1384,43.1559,7180.0
2016-08-05 14:50:00,49.28,49.4,49.28,49.37,14132.0,43.1472,43.2522,43.1472,43.226,14132.0
2016-08-05 14:55:00,49.37,49.4,49.29,49.29,11792.0,43.226,43.2522,43.1559,43.1559,11792.0
2016-08-05 15:00:00,49.29,49.33,49.23,49.3,21433.0,43.1559,43.1909,43.1034,43.1647,21433.0
2016-08-05 15:05:00,49.29,49.29,49.23,49.29,5838.0,43.1559,43.1559,43.1034,43.1559,5838.0
2016-08-05 15:10:00,49.3,49.31,49.25,49.28,7930.0,43.1647,43.1734,43.1209,43.1472,7930.0
2016-08-05 15:15:00,49.28,49.28,49.2,49.22,20438.0,43.1472,43.1472,43.0771,43.0946,20438.0
2016-08-05 15:20:00,49.23,49.33,49.19,49.33,24847.0,43.1034,43.1909,43.0684,43.1909,24847.0
2016-08-05 15:25:00,49.33,49.33,49.26,49.31,10477.0,43.1909,43.1909,43.1296,43.1734,10477.0
2016-08-05 15:30:00,49.31,49.31,49.18,49.21,31401.0,43.1734,43.1734,43.0596,43.0859,31401.0
2016-08-05 15:35:00,49.2,49.25,49.19,49.23,22316.0,43.0771,43.1209,43.0684,43.1034,22316.0
2016-08-05 15:40:00,49.26,49.46,49.26,49.46,34321.0,43.1296,43.3048,43.1296,43.3048,34321.0
2016-08-05 15:45:00,49.47,49.51,49.41,49.43,83815.0,43.3135,43.3485,43.261,43.2785,83815.0
2016-08-05 15:50:00,49.43,49.47,49.4,49.46,50849.0,43.2785,43.3135,43.2522,43.3048,50849.0
2016-08-05 15:55:00,49.46,49.48,49.33,49.35,455490.0,43.3048,43.3223,43.1909,43.2084,455490.0
2016-08-08 09:30:00,49.37,49.5,49.31,49.39,125517.0,43.226,43.3398,43.1734,43.2435,125517.0
2016-08-08 09:35:00,49.4,49.75,49.4,49.71,66182.0,43.2522,43.5587,43.2522,43.5236,66182.0
2016-08-08 09:40:00,49.73,50.03,49.7,50.02,53602.0,43.5412,43.8038,43.5149,43.7951,53602.0
2016-08-08 09:45:00,50.0,50.02,49.78,49.84,41202.0,43.7776,43.7951,43.5849,43.6375,41202.0
2016-08-08 09:50:00,49.83,50.05,49.83,50.05,21179.0,43.6287,43.8213,43.6287,43.8213,21179.0
2016-08-08 09:55:00,50.05,50.25,50.0,50.24,26264.0,43.8213,43.9964,43.7776,43.9877,26264.0
2016-08-08 10:00:00,50.24,50.4,50.24,50.35,15724.0,43.9877,44.1278,43.9877,44.084,15724.0
2016-08-08 10:05:00,50.37,50.43,50.33,50.39,19354.0,44.1015,44.154,44.0665,44.119,19354.0
2016-08-08 10:10:00,50.38,50.42,50.33,50.37,12873.0,44.1103,44.1453,44.0665,44.1015,12873.0
2016-08-08 10:15:00,50.35,50.57,50.31,50.54,35876.0,44.084,44.2766,44.049,44.2504,35876.0
2016-08-08 10:20:00,50.52,50.71,50.5,50.6,28671.0,44.2328,44.3992,44.2153,44.3029,28671.0
2016-08-08 10:25:00,50.6,50.68,50.48,50.51,14772.0,44.3029,44.3729,44.1978,44.2241,14772.0
2016-08-08 10:30:00,50.51,50.55,50.4,50.52,13436.0,44.2241,44.2591,44.1278,44.2328,13436.0
2016-08-08 10:35:00,50.52,50.69,50.52,50.67,16107.0,44.2328,44.3817,44.2328,44.3642,16107.0
2016-08-08 10:40:00,50.69,50.69,50.52,50.63,28972.0,44.3817,44.3817,44.2328,44.3292,28972.0
2016-08-08 10:45:00,50.63,50.75,50.6,50.74,30358.0,44.3292,44.4342,44.3029,44.4255,30358.0
2016-08-08 10:50:00,50.75,50.85,50.75,50.78,24079.0,44.4342,44.5218,44.4342,44.4605,24079.0
2016-08-08 10:55:00,50.78,50.8,50.67,50.67,17458.0,44.4605,44.478,44.3642,44.3642,17458.0
2016-08-08 11:00:00,50.67,50.74,50.51,50.72,26133.0,44.3642,44.4255,44.2241,44.408,26133.0
2016-08-08 11:05:00,50.7,50.75,50.68,50.74,23628.0,44.3904,44.4342,44.3729,44.4255,23628.0
2016-08-08 11:10:00,50.73,50.74,50.54,50.56,33340.0,44.4167,44.4255,44.2504,44.2679,33340.0
2016-08-08 11:15:00,50.59,50.65,50.48,50.5,16530.0,44.2941,44.3467,44.1978,44.2153,16530.0
2016-08-08 11:20:00,50.5,50.56,50.45,50.53,22664.0,44.2153,44.2679,44.1716,44.2416,22664.0
2016-08-08 11:25:00,50.53,50.59,50.5,50.57,23661.0,44.2416,44.2941,44.2153,44.2766,23661.0
2016-08-08 11:30:00,50.58,50.68,50.54,50.68,26000.0,44.2854,44.3729,44.2504,44.3729,26000.0
2016-08-08 11:35:00,50.67,50.73,50.65,50.7,16139.0,44.3642,44.4167,44.3467,44.3904,16139.0
2016-08-08 11:40:00,50.68,50.69,50.65,50.67,9675.0,44.3729,44.3817,44.3467,44.3642,9675.0
2016-08-08 11:45:00,50.67,50.72,50.66,50.72,25658.0,44.3642,44.408,44.3554,44.408,25658.0
2016-08-08 11:50:00,50.71,50.82,50.65,50.79,34397.0,44.3992,44.4955,44.3467,44.4692,34397.0
2016-08-08 11:55:00,50.76,50.79,50.73,50.79,14611.0,44.443,44.4692,44.4167,44.4692,14611.0
2016-08-08 12:00:00,50.78,50.79,50.72,50.74,16153.0,44.4605,44.4692,44.408,44.4255,16153.0
2016-08-08 12:05:00,50.74,50.78,50.74,50.78,14315.0,44.4255,44.4605,44.4255,44.4605,14315.0
2016-08-08 12:10:00,50.77,50.77,50.67,50.71,6253.0,44.4517,44.4517,44.3642,44.3992,6253.0
2016-08-08 12:15:00,50.71,50.76,50.67,50.68,7892.0,44.3992,44.443,44.3642,44.3729,7892.0
2016-08-08 12:20:00,50.67,50.68,50.6,50.65,15496.0,44.3642,44.3729,44.3029,44.3467,15496.0
2016-08-08 12:25:00,50.63,50.68,50.59,50.68,14411.0,44.3292,44.3729,44.2941,44.3729,14411.0
2016-08-08 12:30:00,50.68,50.75,50.68,50.71,14306.0,44.3729,44.4342,44.3729,44.3992,14306.0
2016-08-08 12:35:00,50.7,50.7,50.64,50.65,12261.0,44.3904,44.3904,44.3379,44.3467,12261.0
2016-08-08 12:40:00,50.64,50.66,50.56,50.64,19326.0,44.3379,44.3554,44.2679,44.3379,19326.0
2016-08-08 12:45:00,50.65,50.68,50.63,50.67,8853.0,44.3467,44.3729,44.3292,44.3642,8853.0
2016-08-08 12:50:00,50.67,50.69,50.64,50.69,8587.0,44.3642,44.3817,44.3379,44.3817,8587.0
2016-08-08 12:55:00,50.69,50.71,50.63,50.7,6740.0,44.3817,44.3992,44.3292,44.3904,6740.0
2016-08-08 13:00:00,50.68,50.78,50.68,50.76,8402.0,44.3729,44.4605,44.3729,44.443,8402.0
2016-08-08 13:05:00,50.76,50.77,50.68,50.69,7810.0,44.443,44.4517,44.3729,44.3817,7810.0
2016-08-08 13:10:00,50.69,50.77,50.69,50.73,10058.0,44.3817,44.4517,44.3817,44.4167,10058.0
2016-08-08 13:15:00,50.72,50.79,50.71,50.78,9087.0,44.408,44.4692,44.3992,44.4605,9087.0
2016-08-08 13:20:00,50.76,50.79,50.7,50.73,8750.0,44.443,44.4692,44.3904,44.4167,8750.0
2016-08-08 13:25:00,50.72,50.72,50.54,50.59,14786.0,44.408,44.408,44.2504,44.2941,14786.0
2016-08-08 13:30:00,50.58,50.65,50.58,50.65,6910.0,44.2854,44.3467,44.2854,44.3467,6910.0
2016-08-08 13:35:00,50.64,50.74,50.61,50.7,11633.0,44.3379,44.4255,44.3116,44.3904,11633.0
2016-08-08 13:40:00,50.72,50.73,50.68,50.71,11379.0,44.408,44.4167,44.3729,44.3992,11379.0
2016-08-08 13:45:00,50.71,50.71,50.67,50.7,4768.0,44.3992,44.3992,44.3642,44.3904,4768.0
2016-08-08 13:50:00,50.71,50.81,50.71,50.81,16778.0,44.3992,44.4868,44.3992,44.4868,16778.0
2016-08-08 13:55:00,50.81,50.82,50.75,50.77,5300.0,44.4868,44.4955,44.4342,44.4517,5300.0
2016-08-08 14:00:00,50.75,50.76,50.66,50.76,17378.0,44.4342,44.443,44.3554,44.443,17378.0
2016-08-08 14:05:00,50.75,50.78,50.74,50.77,7637.0,44.4342,44.4605,44.4255,44.4517,7637.0
2016-08-08 14:10:00,50.76,50.77,50.74,50.75,8443.0,44.443,44.4517,44.4255,44.4342,8443.0
2016-08-08 14:15:00,50.77,50.78,50.69,50.73,6795.0,44.4517,44.4605,44.3817,44.4167,6795.0
2016-08-08 14:20:00,50.72,50.74,50.66,50.68,8000.0,44.408,44.4255,44.3554,44.3729,8000.0
2016-08-08 14:25:00,50.67,50.67,50.58,50.62,10939.0,44.3642,44.3642,44.2854,44.3204,10939.0
2016-08-08 14:30:00,50.6,50.68,50.58,50.61,16910.0,44.3029,44.3729,44.2854,44.3116,16910.0
2016-08-08 14:35:00,50.62,50.68,50.56,50.6,16033.0,44.3204,44.3729,44.2679,44.3029,16033.0
2016-08-08 14:40:00,50.6,50.63,50.52,50.52,12225.0,44.3029,44.3292,44.2328,44.2328,12225.0
2016-08-08 14:45:00,50.52,50.56,50.44,50.46,18549.0,44.2328,44.2679,44.1628,44.1803,18549.0
2016-08-08 14:50:00,50.45,50.54,50.45,50.5,12456.0,44.1716,44.2504,44.1716,44.2153,12456.0
2016-08-08 14:55:00,50.51,50.59,50.51,50.57,5407.0,44.2241,44.2941,44.2241,44.2766,5407.0
2016-08-08 15:00:00,50.54,50.59,50.54,50.58,10213.0,44.2504,44.2941,44.2504,44.2854,10213.0
2016-08-08 15:05:00,50.59,50.6,50.54,50.58,4900.0,44.2941,44.3029,44.2504,44.2854,4900.0
2016-08-08 15:10:00,50.57,50.57,50.48,50.54,14805.0,44.2766,44.2766,44.1978,44.2504,14805.0
2016-08-08 15:15:00,50.57,50.61,50.57,50.58,10965.0,44.2766,44.3116,44.2766,44.2854,10965.0
2016-08-08 15:20:00,50.59,50.6,50.52,50.56,8956.0,44.2941,44.3029,44.2328,44.2679,8956.0
2016-08-08 15:25:00,50.55,50.59,50.54,50.54,8391.0,44.2591,44.2941,44.2504,44.2504,8391.0
2016-08-08 15:30:00,50.53,50.56,50.51,50.55,15139.0,44.2416,44.2679,44.2241,44.2591,15139.0
2016-08-08 15:35:00,50.55,50.57,50.44,50.46,35244.0,44.2591,44.2766,44.1628,44.1803,35244.0
2016-08-08 15:40:00,50.45,50.46,50.43,50.43,19250.0,44.1716,44.1803,44.154,44.154,19250.0
2016-08-08 15:45:00,50.42,50.42,50.3,50.37,40785.0,44.1453,44.1453,44.0402,44.1015,40785.0
2016-08-08 15:50:00,50.37,50.39,50.29,50.3,79767.0,44.1015,44.119,44.0315,44.0402,79767.0
2016-08-08 15:55:00,50.29,50.29,50.2,50.22,81959.0,44.0315,44.0315,43.9527,43.9702,81959.0
2016-08-09 09:30:00,50.38,50.7,50.25,50.56,214449.0,44.1103,44.3904,43.9964,44.2679,214449.0
2016-08-09 09:35:00,50.59,50.78,50.59,50.67,51858.0,44.2941,44.4605,44.2941,44.3642,51858.0
2016-08-09 09:40:00,50.68,50.74,50.58,50.62,29939.0,44.3729,44.4255,44.2854,44.3204,29939.0
2016-08-09 09:45:00,50.64,50.84,50.5,50.81,57646.0,44.3379,44.513,44.2153,44.4868,57646.0
2016-08-09 09:50:00,50.81,50.81,50.68,50.72,24824.0,44.4868,44.4868,44.3729,44.408,24824.0
2016-08-09 09:55:00,50.71,50.78,50.71,50.77,13926.0,44.3992,44.4605,44.3992,44.4517,13926.0
2016-08-09 10:00:00,50.78,51.07,50.78,51.05,89548.0,44.4605,44.7144,44.4605,44.6969,89548.0
2016-08-09 10:05:00,51.09,51.16,51.05,51.06,42829.0,44.7319,44.7932,44.6969,44.7056,42829.0
2016-08-09 10:10:00,51.06,51.15,51.02,51.11,25660.0,44.7056,44.7844,44.6706,44.7494,25660.0
2016-08-09 10:15:00,51.11,51.15,50.99,51.14,37027.0,44.7494,44.7844,44.6444,44.7757,37027.0
2016-08-09 10:20:00,51.15,51.18,51.08,51.08,24048.0,44.7844,44.8107,44.7232,44.7232,24048.0
2016-08-09 10:25:00,51.09,51.1,51.0,51.07,38384.0,44.7319,44.7407,44.6531,44.7144,38384.0
2016-08-09 10:30:00,51.07,51.12,50.93,50.93,29524.0,44.7144,44.7582,44.5918,44.5918,29524.0
2016-08-09 10:35:00,50.94,51.0,50.92,50.93,21883.0,44.6006,44.6531,44.5831,44.5918,21883.0
2016-08-09 10:40:00,50.93,50.95,50.86,50.89,24341.0,44.5918,44.6093,44.5305,44.5568,24341.0
2016-08-09 10:45:00,50.88,50.91,50.74,50.74,17029.0,44.548,44.5743,44.4255,44.4255,17029.0
2016-08-09 10:50:00,50.75,50.82,50.71,50.8,25217.0,44.4342,44.4955,44.3992,44.478,25217.0
2016-08-09 10:55:00,50.81,50.88,50.76,50.87,15541.0,44.4868,44.548,44.443,44.5393,15541.0
2016-08-09 11:00:00,50.87,50.95,50.85,50.9,23598.0,44.5393,44.6093,44.5218,44.5656,23598.0
2016-08-09 11:05:00,50.89,50.98,50.88,50.96,13948.0,44.5568,44.6356,44.548,44.6181,13948.0
2016-08-09 11:10:00,50.96,50.99,50.83,50.83,18493.0,44.6181,44.6444,44.5043,44.5043,18493.0
2016-08-09 11:15:00,50.84,50.92,50.83,50.87,16753.0,44.513,44.5831,44.5043,44.5393,16753.0
2016-08-09 11:20:00,50.87,50.95,50.86,50.95,13620.0,44.5393,44.6093,44.5305,44.6093,13620.0
2016-08-09 11:25:00,50.95,50.95,50.88,50.9,11449.0,44.6093,44.6093,44.548,44.5656,11449.0
2016-08-09 11:30:00,50.9,50.94,50.88,50.9,17446.0,44.5656,44.6006,44.548,44.5656,17446.0
2016-08-09 11:35:00,50.9,50.92,50.89,50.9,24718.0,44.5656,44.5831,44.5568,44.5656,24718.0
2016-08-09 11:40:00,50.92,50.95,50.83,50.88,15656.0,44.5831,44.6093,44.5043,44.548,15656.0
2016-08-09 11:45:00,50.9,50.92,50.83,50.84,7654.0,44.5656,44.5831,44.5043,44.513,7654.0
2016-08-09 11:50:00,50.85,50.88,50.77,50.81,12283.0,44.5218,44.548,44.4517,44.4868,12283.0
2016-08-09 11:55:00,50.82,50.85,50.8,50.85,7031.0,44.4955,44.5218,44.478,44.5218,7031.0
2016-08-09 12:00:00,50.86,50.88,50.76,50.77,6081.0,44.5305,44.548,44.443,44.4517,6081.0
2016-08-09 12:05:00,50.75,50.86,50.75,50.86,15709.0,44.4342,44.5305,44.4342,44.5305,15709.0
2016-08-09 12:10:00,50.87,50.92,50.85,50.88,8251.0,44.5393,44.5831,44.5218,44.548,8251.0
2016-08-09 12:15:00,50.88,50.98,50.88,50.94,12757.0,44.548,44.6356,44.548,44.6006,12757.0
2016-08-09 12:20:00,50.94,50.98,50.88,50.97,8632.0,44.6006,44.6356,44.548,44.6268,8632.0
2016-08-09 12:25:00,50.98,50.98,50.88,50.9,6366.0,44.6356,44.6356,44.548,44.5656,6366.0
2016-08-09 12:30:00,50.91,50.98,50.89,50.89,4383.0,44.5743,44.6356,44.5568,44.5568,4383.0
2016-08-09 12:35:00,50.88,50.88,50.82,50.83,13457.0,44.548,44.548,44.4955,44.5043,13457.0
2016-08-09 12:40:00,50.85,50.88,50.85,50.88,9646.0,44.5218,44.548,44.5218,44.548,9646.0
2016-08-09 12:45:00,50.88,50.93,50.88,50.9,9606.0,44.548,44.5918,44.548,44.5656,9606.0
2016-08-09 12:50:00,50.88,50.88,50.84,50.87,6791.0,44.548,44.548,44.513,44.5393,6791.0
2016-08-09 12:55:00,50.87,50.9,50.83,50.87,11552.0,44.5393,44.5656,44.5043,44.5393,11552.0
2016-08-09 13:00:00,50.86,50.87,50.82,50.85,6050.0,44.5305,44.5393,44.4955,44.5218,6050.0
2016-08-09 13:05:00,50.85,50.9,50.84,50.9,6423.0,44.5218,44.5656,44.513,44.5656,6423.0
2016-08-09 13:10:00,50.91,50.96,50.91,50.95,16725.0,44.5743,44.6181,44.5743,44.6093,16725.0
2016-08-09 13:15:00,50.93,50.94,50.86,50.86,5278.0,44.5918,44.6006,44.5305,44.5305,5278.0
2016-08-09 13:20:00,50.88,50.94,50.88,50.92,7233.0,44.548,44.6006,44.548,44.5831,7233.0
2016-08-09 13:25:00,50.94,50.94,50.82,50.85,6786.0,44.6006,44.6006,44.4955,44.5218,6786.0
2016-08-09 13:30:00,50.88,50.9,50.86,50.89,8371.0,44.548,44.5656,44.5305,44.5568,8371.0
2016-08-09 13:35:00,50.9,50.9,50.83,50.85,8318.0,44.5656,44.5656,44.5043,44.5218,8318.0
2016-08-09 13:40:00,50.86,50.91,50.86,50.87,12884.0,44.5305,44.5743,44.5305,44.5393,12884.0
2016-08-09 13:45:00,50.85,50.89,50.81,50.87,10991.0,44.5218,44.5568,44.4868,44.5393,10991.0
2016-08-09 13:50:00,50.88,50.9,50.86,50.87,6848.0,44.548,44.5656,44.5305,44.5393,6848.0
2016-08-09 13:55:00,50.87,50.87,50.84,50.86,9039.0,44.5393,44.5393,44.513,44.5305,9039.0
2016-08-09 14:00:00,50.85,50.86,50.77,50.78,7294.0,44.5218,44.5305,44.4517,44.4605,7294.0
2016-08-09 14:05:00,50.77,50.83,50.75,50.82,11268.0,44.4517,44.5043,44.4342,44.4955,11268.0
2016-08-09 14:10:00,50.82,50.86,50.79,50.84,7672.0,44.4955,44.5305,44.4692,44.513,7672.0
2016-08-09 14:15:00,50.85,50.85,50.81,50.84,7087.0,44.5218,44.5218,44.4868,44.513,7087.0
2016-08-09 14:20:00,50.85,50.9,50.84,50.87,17514.0,44.5218,44.5656,44.513,44.5393,17514.0
2016-08-09 14:25:00,50.87,50.89,50.8,50.81,9784.0,44.5393,44.5568,44.478,44.4868,9784.0
2016-08-09 14:30:00,50.83,50.87,50.76,50.76,14055.0,44.5043,44.5393,44.443,44.443,14055.0
2016-08-09 14:35:00,50.78,50.79,50.69,50.72,18384.0,44.4605,44.4692,44.3817,44.408,18384.0
2016-08-09 14:40:00,50.74,50.77,50.73,50.74,22877.0,44.4255,44.4517,44.4167,44.4255,22877.0
2016-08-09 14:45:00,50.73,50.75,50.72,50.73,4932.0,44.4167,44.4342,44.408,44.4167,4932.0
2016-08-09 14:50:00,50.72,50.72,50.65,50.68,10427.0,44.408,44.408,44.3467,44.3729,10427.0
2016-08-09 14:55:00,50.69,50.69,50.56,50.59,24421.0,44.3817,44.3817,44.2679,44.2941,24421.0
2016-08-09 15:00:00,50.59,50.59,50.5,50.5,18674.0,44.2941,44.2941,44.2153,44.2153,18674.0
2016-08-09 15:05:00,50.52,50.57,50.51,50.54,4491.0,44.2328,44.2766,44.2241,44.2504,4491.0
2016-08-09 15:10:00,50.53,50.61,50.51,50.6,9870.0,44.2416,44.3116,44.2241,44.3029,9870.0
2016-08-09 15:15:00,50.6,50.66,50.56,50.65,9203.0,44.3029,44.3554,44.2679,44.3467,9203.0
2016-08-09 15:20:00,50.62,50.68,50.62,50.68,8163.0,44.3204,44.3729,44.3204,44.3729,8163.0
2016-08-09 15:25:00,50.67,50.7,50.63,50.65,10540.0,44.3642,44.3904,44.3292,44.3467,10540.0
2016-08-09 15:30:00,50.65,50.73,50.62,50.71,11756.0,44.3467,44.4167,44.3204,44.3992,11756.0
2016-08-09 15:35:00,50.7,50.72,50.67,50.7,3690.0,44.3904,44.408,44.3642,44.3904,3690.0
2016-08-09 15:40:00,50.7,50.73,50.64,50.64,14490.0,44.3904,44.4167,44.3379,44.3379,14490.0
2016-08-09 15:45:00,50.65,50.7,50.64,50.68,25906.0,44.3467,44.3904,44.3379,44.3729,25906.0
2016-08-09 15:50:00,50.68,50.7,50.65,50.66,22238.0,44.3729,44.3904,44.3467,44.3554,22238.0
2016-08-09 15:55:00,50.66,50.79,50.62,50.76,276449.0,44.3554,44.4692,44.3204,44.443,276449.0
2016-08-10 09:30:00,52.16,52.18,51.99,52.1,139532.0,45.6687,45.6863,45.5199,45.6162,139532.0
2016-08-10 09:35:00,52.09,52.3,52.09,52.24,64367.0,45.6075,45.7913,45.6075,45.7388,64367.0
2016-08-10 09:40:00,52.23,52.34,52.22,52.27,64940.0,45.73,45.8263,45.7213,45.7651,64940.0
2016-08-10 09:45:00,52.29,52.35,52.18,52.19,94453.0,45.7826,45.8351,45.6863,45.695,94453.0
2016-08-10 09:50:00,52.18,52.23,52.04,52.08,31837.0,45.6863,45.73,45.5637,45.5987,31837.0
2016-08-10 09:55:00,52.09,52.11,51.82,51.9,72736.0,45.6075,45.625,45.3711,45.4411,72736.0
2016-08-10 10:00:00,51.91,51.92,51.65,51.76,76674.0,45.4499,45.4586,45.2222,45.3185,76674.0
2016-08-10 10:05:00,51.75,51.83,51.68,51.75,46282.0,45.3098,45.3798,45.2485,45.3098,46282.0
2016-08-10 10:10:00,51.75,51.78,51.59,51.75,66589.0,45.3098,45.336,45.1697,45.3098,66589.0
2016-08-10 10:15:00,51.75,51.8,51.58,51.62,42859.0,45.3098,45.3535,45.1609,45.196,42859.0
2016-08-10 10:20:00,51.62,51.64,51.46,51.58,41963.0,45.196,45.2135,45.0559,45.1609,41963.0
2016-08-10 10:25:00,51.57,51.68,51.56,51.65,17067.0,45.1522,45.2485,45.1434,45.2222,17067.0
2016-08-10 10:30:00,51.66,51.74,51.61,51.73,27464.0,45.231,45.301,45.1872,45.2923,27464.0
2016-08-10 10:35:00,51.73,51.76,51.61,51.74,27303.0,45.2923,45.3185,45.1872,45.301,27303.0
2016-08-10 10:40:00,51.73,51.73,51.51,51.52,20508.0,45.2923,45.2923,45.0996,45.1084,20508.0
2016-08-10 10:45:00,51.52,51.6,51.42,51.42,26242.0,45.1084,45.1784,45.0208,45.0208,26242.0
2016-08-10 10:50:00,51.4,51.4,51.17,51.23,37280.0,45.0033,45.0033,44.802,44.8545,37280.0
2016-08-10 10:55:00,51.21,51.24,51.14,51.16,26631.0,44.837,44.8632,44.7757,44.7932,26631.0
2016-08-10 11:00:00,51.18,51.18,50.96,51.17,53733.0,44.8107,44.8107,44.6181,44.802,53733.0
2016-08-10 11:05:00,51.16,51.2,51.06,51.11,27313.0,44.7932,44.8282,44.7056,44.7494,27313.0
2016-08-10 11:10:00,51.1,51.28,51.1,51.2,41815.0,44.7407,44.8983,44.7407,44.8282,41815.0
2016-08-10 11:15:00,51.19,51.29,51.17,51.24,31025.0,44.8195,44.907,44.802,44.8632,31025.0
2016-08-10 11:20:00,51.26,51.33,51.24,51.32,19932.0,44.8808,44.942,44.8632,44.9333,19932.0
2016-08-10 11:25:00,51.35,51.36,51.21,51.28,24433.0,44.9596,44.9683,44.837,44.8983,24433.0
2016-08-10 11:30:00,51.29,51.41,51.29,51.35,18463.0,44.907,45.0121,44.907,44.9596,18463.0
2016-08-10 11:35:00,51.37,51.49,51.36,51.46,21148.0,44.9771,45.0821,44.9683,45.0559,21148.0
2016-08-10 11:40:00,51.46,51.63,51.45,51.55,19222.0,45.0559,45.2047,45.0471,45.1347,19222.0
2016-08-10 11:45:00,51.55,51.63,51.53,51.57,20534.0,45.1347,45.2047,45.1172,45.1522,20534.0
2016-08-10 11:50:00,51.57,51.65,51.49,51.62,22969.0,45.1522,45.2222,45.0821,45.196,22969.0
2016-08-10 11:55:00,51.64,51.67,51.54,51.54,11579.0,45.2135,45.2397,45.1259,45.1259,11579.0
2016-08-10 12:00:00,51.54,51.68,51.54,51.68,23023.0,45.1259,45.2485,45.1259,45.2485,23023.0
2016-08-10 12:05:00,51.67,51.71,51.64,51.7,16086.0,45.2397,45.2748,45.2135,45.266,16086.0
2016-08-10 12:10:00,51.7,51.75,51.68,51.74,15567.0,45.266,45.3098,45.2485,45.301,15567.0
2016-08-10 12:15:00,51.74,51.77,51.69,51.74,13448.0,45.301,45.3273,45.2572,45.301,13448.0
2016-08-10 12:20:00,51.75,51.75,51.59,51.59,11041.0,45.3098,45.3098,45.1697,45.1697,11041.0
2016-08-10 12:25:00,51.59,51.64,51.54,51.57,21114.0,45.1697,45.2135,45.1259,45.1522,21114.0
2016-08-10 12:30:00,51.56,51.65,51.56,51.6,15088.0,45.1434,45.2222,45.1434,45.1784,15088.0
2016-08-10 12:35:00,51.61,51.62,51.42,51.42,30922.0,45.1872,45.196,45.0208,45.0208,30922.0
2016-08-10 12:40:00,51.43,51.51,51.38,51.46,17847.0,45.0296,45.0996,44.9858,45.0559,17847.0
2016-08-10 12:45:00,51.46,51.48,51.41,51.48,37244.0,45.0559,45.0734,45.0121,45.0734,37244.0
2016-08-10 12:50:00,51.47,51.55,51.45,51.54,15582.0,45.0646,45.1347,45.0471,45.1259,15582.0
2016-08-10 12:55:00,51.53,51.58,51.48,51.55,22614.0,45.1172,45.1609,45.0734,45.1347,22614.0
2016-08-10 13:00:00,51.53,51.53,51.44,51.48,7537.0,45.1172,45.1172,45.0384,45.0734,7537.0
2016-08-10 13:05:00,51.47,51.47,51.36,51.36,8367.0,45.0646,45.0646,44.9683,44.9683,8367.0
2016-08-10 13:10:00,51.37,51.45,51.35,51.38,26384.0,44.9771,45.0471,44.9596,44.9858,26384.0
2016-08-10 13:15:00,51.38,51.47,51.37,51.44,28496.0,44.9858,45.0646,44.9771,45.0384,28496.0
2016-08-10 13:20:00,51.46,51.56,51.44,51.55,27441.0,45.0559,45.1434,45.0384,45.1347,27441.0
2016-08-10 13:25:00,51.56,51.67,51.56,51.6,26016.0,45.1434,45.2397,45.1434,45.1784,26016.0
2016-08-10 13:30:00,51.59,51.74,51.59,51.74,22825.0,45.1697,45.301,45.1697,45.301,22825.0
2016-08-10 13:35:00,51.75,51.76,51.67,51.73,23456.0,45.3098,45.3185,45.2397,45.2923,23456.0
2016-08-10 13:40:00,51.72,51.78,51.69,51.71,19338.0,45.2835,45.336,45.2572,45.2748,19338.0
2016-08-10 13:45:00,51.71,51.74,51.59,51.69,20078.0,45.2748,45.301,45.1697,45.2572,20078.0
2016-08-10 13:50:00,51.69,51.75,51.69,51.72,13065.0,45.2572,45.3098,45.2572,45.2835,13065.0
2016-08-10 13:55:00,51.72,51.74,51.69,51.74,9012.0,45.2835,45.301,45.2572,45.301,9012.0
2016-08-10 14:00:00,51.74,51.81,51.74,51.78,24889.0,45.301,45.3623,45.301,45.336,24889.0
2016-08-10 14:05:00,51.8,51.8,51.77,51.8,14086.0,45.3535,45.3535,45.3273,45.3535,14086.0
2016-08-10 14:10:00,51.79,51.85,51.77,51.77,23289.0,45.3448,45.3973,45.3273,45.3273,23289.0
2016-08-10 14:15:00,51.78,51.83,51.71,51.74,16627.0,45.336,45.3798,45.2748,45.301,16627.0
2016-08-10 14:20:00,51.76,51.77,51.72,51.76,14725.0,45.3185,45.3273,45.2835,45.3185,14725.0
2016-08-10 14:25:00,51.76,51.79,51.65,51.65,15099.0,45.3185,45.3448,45.2222,45.2222,15099.0
2016-08-10 14:30:00,51.65,51.68,51.61,51.64,34881.0,45.2222,45.2485,45.1872,45.2135,34881.0
2016-08-10 14:35:00,51.64,51.64,51.51,51.58,29828.0,45.2135,45.2135,45.0996,45.1609,29828.0
2016-08-10 14:40:00,51.58,51.58,51.52,51.58,19482.0,45.1609,45.1609,45.1084,45.1609,19482.0
2016-08-10 14:45:00,51.57,51.59,51.51,51.56,27253.0,45.1522,45.1697,45.0996,45.1434,27253.0
2016-08-10 14:50:00,51.56,51.58,51.51,51.53,17832.0,45.1434,45.1609,45.0996,45.1172,17832.0
2016-08-10 14:55:00,51.54,51.55,51.49,51.52,31718.0,45.1259,45.1347,45.0821,45.1084,31718.0
2016-08-10 15:00:00,51.52,51.54,51.49,51.53,15318.0,45.1084,45.1259,45.0821,45.1172,15318.0
2016-08-10 15:05:00,51.53,51.59,51.5,51.57,32282.0,45.1172,45.1697,45.0909,45.1522,32282.0
2016-08-10 15:10:00,51.58,51.62,51.57,51.6,11051.0,45.1609,45.196,45.1522,45.1784,11051.0
2016-08-10 15:15:00,51.6,51.67,51.58,51.65,19701.0,45.1784,45.2397,45.1609,45.2222,19701.0
2016-08-10 15:20:00,51.65,51.68,51.63,51.63,20894.0,45.2222,45.2485,45.2047,45.2047,20894.0
2016-08-10 15:25:00,51.63,51.65,51.61,51.61,26308.0,45.2047,45.2222,45.1872,45.1872,26308.0
2016-08-10 15:30:00,51.6,51.61,51.43,51.44,38879.0,45.1784,45.1872,45.0296,45.0384,38879.0
2016-08-10 15:35:00,51.44,51.47,51.41,51.46,31027.0,45.0384,45.0646,45.0121,45.0559,31027.0
2016-08-10 15:40:00,51.46,51.51,51.46,51.49,20953.0,45.0559,45.0996,45.0559,45.0821,20953.0
2016-08-10 15:45:00,51.5,51.52,51.46,51.48,50607.0,45.0909,45.1084,45.0559,45.0734,50607.0
2016-08-10 15:50:00,51.48,51.57,51.44,51.55,62791.0,45.0734,45.1522,45.0384,45.1347,62791.0
2016-08-10 15:55:00,51.55,51.6,51.54,51.55,127431.0,45.1347,45.1784,45.1259,45.1347,127431.0
2016-08-11 09:30:00,51.66,51.66,51.3,51.45,62860.0,45.231,45.231,44.9158,45.0471,62860.0
2016-08-11 09:35:00,51.43,51.45,51.21,51.45,54775.0,45.0296,45.0471,44.837,45.0471,54775.0
2016-08-11 09:40:00,51.46,51.6,51.32,51.43,28559.0,45.0559,45.1784,44.9333,45.0296,28559.0
2016-08-11 09:45:00,51.4,51.59,51.36,51.59,34623.0,45.0033,45.1697,44.9683,45.1697,34623.0
2016-08-11 09:50:00,51.57,51.86,51.56,51.83,53096.0,45.1522,45.4061,45.1434,45.3798,53096.0
2016-08-11 09:55:00,51.86,51.93,51.76,51.82,47397.0,45.4061,45.4674,45.3185,45.3711,47397.0
2016-08-11 10:00:00,51.83,52.25,51.83,52.25,95958.0,45.3798,45.7475,45.3798,45.7475,95958.0
2016-08-11 10:05:00,52.26,52.27,51.98,52.11,77008.0,45.7563,45.7651,45.5111,45.625,77008.0
2016-08-11 10:10:00,52.12,52.16,51.9,51.96,35836.0,45.6337,45.6687,45.4411,45.4936,35836.0
2016-08-11 10:15:00,51.98,52.16,51.95,51.97,37584.0,45.5111,45.6687,45.4849,45.5024,37584.0
2016-08-11 10:20:00,51.99,52.17,51.95,52.17,26207.0,45.5199,45.6775,45.4849,45.6775,26207.0
2016-08-11 10:25:00,52.18,52.21,52.11,52.21,22978.0,45.6863,45.7125,45.625,45.7125,22978.0
2016-08-11 10:30:00,52.23,52.26,52.19,52.22,27305.0,45.73,45.7563,45.695,45.7213,27305.0
2016-08-11 10:35:00,52.22,52.27,52.16,52.19,24361.0,45.7213,45.7651,45.6687,45.695,24361.0
2016-08-11 10:40:00,52.19,52.35,52.19,52.28,50289.0,45.695,45.8351,45.695,45.7738,50289.0
2016-08-11 10:45:00,52.28,52.36,52.28,52.35,30872.0,45.7738,45.8439,45.7738,45.8351,30872.0
2016-08-11 10:50:00,52.35,52.44,52.34,52.44,14475.0,45.8351,45.9139,45.8263,45.9139,14475.0
2016-08-11 10:55:00,52.44,52.49,52.36,52.43,22237.0,45.9139,45.9577,45.8439,45.9051,22237.0
2016-08-11 11:00:00,52.48,52.49,52.36,52.36,29284.0,45.9489,45.9577,45.8439,45.8439,29284.0
2016-08-11 11:05:00,52.35,52.41,52.28,52.38,31413.0,45.8351,45.8876,45.7738,45.8614,31413.0
2016-08-11 11:10:00,52.39,52.45,52.38,52.4,20155.0,45.8701,45.9227,45.8614,45.8789,20155.0
2016-08-11 11:15:00,52.41,52.42,52.22,52.25,85143.0,45.8876,45.8964,45.7213,45.7475,85143.0
2016-08-11 11:20:00,52.24,52.25,52.08,52.2,40815.0,45.7388,45.7475,45.5987,45.7038,40815.0
2016-08-11 11:25:00,52.19,52.2,52.08,52.13,55636.0,45.695,45.7038,45.5987,45.6425,55636.0
2016-08-11 11:30:00,52.15,52.16,51.97,52.01,19349.0,45.66,45.6687,45.5024,45.5374,19349.0
2016-08-11 11:35:00,52.01,52.01,51.87,51.89,28613.0,45.5374,45.5374,45.4148,45.4323,28613.0
2016-08-11 11:40:00,51.88,51.88,51.8,51.87,36656.0,45.4236,45.4236,45.3535,45.4148,36656.0
2016-08-11 11:45:00,51.87,52.05,51.85,51.99,15989.0,45.4148,45.5724,45.3973,45.5199,15989.0
2016-08-11 11:50:00,51.99,52.02,51.94,52.0,14391.0,45.5199,45.5462,45.4761,45.5287,14391.0
2016-08-11 11:55:00,51.98,51.98,51.84,51.88,14509.0,45.5111,45.5111,45.3886,45.4236,14509.0
2016-08-11 12:00:00,51.88,51.96,51.88,51.92,8112.0,45.4236,45.4936,45.4236,45.4586,8112.0
2016-08-11 12:05:00,51.91,52.05,51.91,52.01,13995.0,45.4499,45.5724,45.4499,45.5374,13995.0
2016-08-11 12:10:00,52.04,52.1,51.98,51.98,16477.0,45.5637,45.6162,45.5111,45.5111,16477.0
2016-08-11 12:15:00,51.98,52.13,51.98,52.07,19247.0,45.5111,45.6425,45.5111,45.5899,19247.0
2016-08-11 12:20:00,52.06,52.09,51.97,51.98,10984.0,45.5812,45.6075,45.5024,45.5111,10984.0
2016-08-11 12:25:00,51.97,52.01,51.92,52.0,15414.0,45.5024,45.5374,45.4586,45.5287,15414.0
2016-08-11 12:30:00,51.99,52.02,51.95,52.02,12936.0,45.5199,45.5462,45.4849,45.5462,12936.0
2016-08-11 12:35:00,51.98,52.05,51.97,52.05,3934.0,45.5111,45.5724,45.5024,45.5724,3934.0
2016-08-11 12:40:00,52.03,52.04,51.97,51.97,11952.0,45.5549,45.5637,45.5024,45.5024,11952.0
2016-08-11 12:45:00,51.98,52.06,51.97,52.0,7218.0,45.5111,45.5812,45.5024,45.5287,7218.0
2016-08-11 12:50:00,52.01,52.06,51.95,51.96,12209.0,45.5374,45.5812,45.4849,45.4936,12209.0
2016-08-11 12:55:00,51.96,52.02,51.96,52.01,6287.0,45.4936,45.5462,45.4936,45.5374,6287.0
2016-08-11 13:00:00,52.01,52.06,51.97,52.04,10663.0,45.5374,45.5812,45.5024,45.5637,10663.0
2016-08-11 13:05:00,52.02,52.02,51.83,51.83,14965.0,45.5462,45.5462,45.3798,45.3798,14965.0
2016-08-11 13:10:00,51.84,51.88,51.76,51.8,26506.0,45.3886,45.4236,45.3185,45.3535,26506.0
2016-08-11 13:15:00,51.81,51.85,51.71,51.79,16469.0,45.3623,45.3973,45.2748,45.3448,16469.0
2016-08-11 13:20:00,51.79,51.81,51.74,51.77,8183.0,45.3448,45.3623,45.301,45.3273,8183.0
2016-08-11 13:25:00,51.77,51.91,51.73,51.85,12916.0,45.3273,45.4499,45.2923,45.3973,12916.0
2016-08-11 13:30:00,51.82,51.9,51.82,51.88,11799.0,45.3711,45.4411,45.3711,45.4236,11799.0
2016-08-11 13:35:00,51.9,51.95,51.9,51.92,11450.0,45.4411,45.4849,45.4411,45.4586,11450.0
2016-08-11 13:40:00,51.92,51.97,51.92,51.92,13946.0,45.4586,45.5024,45.4586,45.4586,13946.0
2016-08-11 13:45:00,51.91,51.92,51.82,51.88,8920.0,45.4499,45.4586,45.3711,45.4236,8920.0
2016-08-11 13:50:00,51.88,51.95,51.88,51.91,10709.0,45.4236,45.4849,45.4236,45.4499,10709.0
2016-08-11 13:55:00,51.92,51.93,51.87,51.88,8049.0,45.4586,45.4674,45.4148,45.4236,8049.0
2016-08-11 14:00:00,51.88,51.88,51.79,51.84,8334.0,45.4236,45.4236,45.3448,45.3886,8334.0
2016-08-11 14:05:00,51.85,51.85,51.78,51.82,11571.0,45.3973,45.3973,45.336,45.3711,11571.0
2016-08-11 14:10:00,51.81,51.91,51.78,51.85,9884.0,45.3623,45.4499,45.336,45.3973,9884.0
2016-08-11 14:15:00,51.86,51.96,51.86,51.93,9040.0,45.4061,45.4936,45.4061,45.4674,9040.0
2016-08-11 14:20:00,51.93,51.93,51.83,51.83,10780.0,45.4674,45.4674,45.3798,45.3798,10780.0
2016-08-11 14:25:00,51.81,51.86,51.77,51.86,10529.0,45.3623,45.4061,45.3273,45.4061,10529.0
2016-08-11 14:30:00,51.86,51.92,51.84,51.84,9170.0,45.4061,45.4586,45.3886,45.3886,9170.0
2016-08-11 14:35:00,51.85,51.89,51.83,51.89,6973.0,45.3973,45.4323,45.3798,45.4323,6973.0
2016-08-11 14:40:00,51.9,51.9,51.83,51.84,12950.0,45.4411,45.4411,45.3798,45.3886,12950.0
2016-08-11 14:45:00,51.85,51.87,51.77,51.8,13713.0,45.3973,45.4148,45.3273,45.3535,13713.0
2016-08-11 14:50:00,51.8,51.8,51.53,51.53,51844.0,45.3535,45.3535,45.1172,45.1172,51844.0
2016-08-11 14:55:00,51.55,51.58,51.53,51.56,20385.0,45.1347,45.1609,45.1172,45.1434,20385.0
2016-08-11 15:00:00,51.56,51.56,51.44,51.44,39425.0,45.1434,45.1434,45.0384,45.0384,39425.0
2016-08-11 15:05:00,51.45,51.51,51.45,51.49,12663.0,45.0471,45.0996,45.0471,45.0821,12663.0
2016-08-11 15:10:00,51.5,51.51,51.36,51.36,31550.0,45.0909,45.0996,44.9683,44.9683,31550.0
2016-08-11 15:15:00,51.36,51.38,51.17,51.27,66923.0,44.9683,44.9858,44.802,44.8895,66923.0
2016-08-11 15:20:00,51.25,51.38,51.22,51.31,47649.0,44.872,44.9858,44.8457,44.9245,47649.0
2016-08-11 15:25:00,51.3,51.32,51.19,51.24,36923.0,44.9158,44.9333,44.8195,44.8632,36923.0
2016-08-11 15:30:00,51.25,51.28,51.14,51.21,37839.0,44.872,44.8983,44.7757,44.837,37839.0
2016-08-11 15:35:00,51.21,51.26,51.15,51.23,39744.0,44.837,44.8808,44.7844,44.8545,39744.0
2016-08-11 15:40:00,51.24,51.24,51.19,51.2,49778.0,44.8632,44.8632,44.8195,44.8282,49778.0
2016-08-11 15:45:00,51.2,51.21,51.1,51.11,46721.0,44.8282,44.837,44.7407,44.7494,46721.0
2016-08-11 15:50:00,51.11,51.17,51.09,51.1,69225.0,44.7494,44.802,44.7319,44.7407,69225.0
2016-08-11 15:55:00,51.11,51.12,51.04,51.06,160214.0,44.7494,44.7582,44.6881,44.7056,160214.0
2016-08-12 09:30:00,52.41,52.41,51.86,52.11,135400.0,45.8876,45.8876,45.4061,45.625,135400.0
2016-08-12 09:35:00,52.12,52.32,52.04,52.24,74521.0,45.6337,45.8088,45.5637,45.7388,74521.0
2016-08-12 09:40:00,52.24,52.25,52.0,52.03,45239.0,45.7388,45.7475,45.5287,45.5549,45239.0
2016-08-12 09:45:00,52.03,52.2,52.02,52.15,27469.0,45.5549,45.7038,45.5462,45.66,27469.0
2016-08-12 09:50:00,52.16,52.2,52.06,52.13,24554.0,45.6687,45.7038,45.5812,45.6425,24554.0
2016-08-12 09:55:00,52.12,52.19,52.06,52.06,23757.0,45.6337,45.695,45.5812,45.5812,23757.0
2016-08-12 10:00:00,52.12,52.24,52.0,52.03,64297.0,45.6337,45.7388,45.5287,45.5549,64297.0
2016-08-12 10:05:00,52.04,52.18,51.96,51.98,26338.0,45.5637,45.6863,45.4936,45.5111,26338.0
2016-08-12 10:10:00,51.96,51.97,51.71,51.87,42860.0,45.4936,45.5024,45.2748,45.4148,42860.0
2016-08-12 10:15:00,51.88,52.08,51.86,52.01,14526.0,45.4236,45.5987,45.4061,45.5374,14526.0
2016-08-12 10:20:00,52.04,52.1,51.98,52.01,16116.0,45.5637,45.6162,45.5111,45.5374,16116.0
2016-08-12 10:25:00,52.01,52.11,51.95,51.95,19959.0,45.5374,45.625,45.4849,45.4849,19959.0
2016-08-12 10:30:00,51.94,51.95,51.77,51.89,30750.0,45.4761,45.4849,45.3273,45.4323,30750.0
2016-08-12 10:35:00,51.9,51.92,51.83,51.86,17178.0,45.4411,45.4586,45.3798,45.4061,17178.0
2016-08-12 10:40:00,51.88,51.95,51.77,51.78,26869.0,45.4236,45.4849,45.3273,45.336,26869.0
2016-08-12 10:45:00,51.79,51.84,51.69,51.72,15885.0,45.3448,45.3886,45.2572,45.2835,15885.0
2016-08-12 10:50:00,51.74,51.8,51.71,51.77,22658.0,45.301,45.3535,45.2748,45.3273,22658.0
2016-08-12 10:55:00,51.76,51.91,51.7,51.82,25301.0,45.3185,45.4499,45.266,45.3711,25301.0
2016-08-12 11:00:00,51.83,52.07,51.82,52.07,24525.0,45.3798,45.5899,45.3711,45.5899,24525.0
2016-08-12 11:05:00,52.06,52.09,52.02,52.03,15813.0,45.5812,45.6075,45.5462,45.5549,15813.0
2016-08-12 11:10:00,52.02,52.1,52.0,52.1,30894.0,45.5462,45.6162,45.5287,45.6162,30894.0
2016-08-12 11:15:00,52.09,52.12,51.97,51.98,30424.0,45.6075,45.6337,45.5024,45.5111,30424.0
2016-08-12 11:20:00,51.99,52.03,51.94,52.02,20642.0,45.5199,45.5549,45.4761,45.5462,20642.0
2016-08-12 11:25:00,51.98,52.02,51.9,51.99,22222.0,45.5111,45.5462,45.4411,45.5199,22222.0
2016-08-12 11:30:00,52.0,52.01,51.92,51.95,11690.0,45.5287,45.5374,45.4586,45.4849,11690.0
2016-08-12 11:35:00,51.96,52.01,51.95,51.98,19454.0,45.4936,45.5374,45.4849,45.5111,19454.0
2016-08-12 11:40:00,51.98,52.02,51.95,51.95,21438.0,45.5111,45.5462,45.4849,45.4849,21438.0
2016-08-12 11:45:00,51.96,51.97,51.9,51.93,16464.0,45.4936,45.5024,45.4411,45.4674,16464.0
2016-08-12 11:50:00,51.93,51.98,51.91,51.98,12267.0,45.4674,45.5111,45.4499,45.5111,12267.0
2016-08-12 11:55:00,51.99,51.99,51.89,51.95,14889.0,45.5199,45.5199,45.4323,45.4849,14889.0
2016-08-12 12:00:00,51.94,51.94,51.67,51.68,39889.0,45.4761,45.4761,45.2397,45.2485,39889.0
2016-08-12 12:05:00,51.69,51.7,51.45,51.5,73269.0,45.2572,45.266,45.0471,45.0909,73269.0
2016-08-12 12:10:00,51.52,51.56,51.46,51.48,32887.0,45.1084,45.1434,45.0559,45.0734,32887.0
2016-08-12 12:15:00,51.48,51.48,51.32,51.34,46102.0,45.0734,45.0734,44.9333,44.9508,46102.0
2016-08-12 12:20:00,51.33,51.34,51.15,51.22,52971.0,44.942,44.9508,44.7844,44.8457,52971.0
2016-08-12 12:25:00,51.2,51.27,51.13,51.22,48295.0,44.8282,44.8895,44.7669,44.8457,48295.0
2016-08-12 12:30:00,51.22,51.39,51.22,51.28,26215.0,44.8457,44.9946,44.8457,44.8983,26215.0
2016-08-12 12:35:00,51.29,51.33,51.21,51.28,24499.0,44.907,44.942,44.837,44.8983,24499.0
2016-08-12 12:40:00,51.3,51.38,51.26,51.3,19374.0,44.9158,44.9858,44.8808,44.9158,19374.0
2016-08-12 12:45:00,51.31,51.31,50.85,50.95,104673.0,44.9245,44.9245,44.5218,44.6093,104673.0
2016-08-12 12:50:00,50.96,51.17,50.94,51.09,45260.0,44.6181,44.802,44.6006,44.7319,45260.0
2016-08-12 12:55:00,51.08,51.11,50.94,51.0,59118.0,44.7232,44.7494,44.6006,44.6531,59118.0
2016-08-12 13:00:00,51.01,51.01,50.9,50.93,49623.0,44.6619,44.6619,44.5656,44.5918,49623.0
2016-08-12 13:05:00,50.93,51.02,50.88,50.95,23929.0,44.5918,44.6706,44.548,44.6093,23929.0
2016-08-12 13:10:00,50.94,51.06,50.88,51.05,19884.0,44.6006,44.7056,44.548,44.6969,19884.0
2016-08-12 13:15:00,51.04,51.12,50.99,51.1,13614.0,44.6881,44.7582,44.6444,44.7407,13614.0
2016-08-12 13:20:00,51.11,51.11,50.97,50.99,27031.0,44.7494,44.7494,44.6268,44.6444,27031.0
2016-08-12 13:25:00,50.98,51.09,50.97,51.07,15913.0,44.6356,44.7319,44.6268,44.7144,15913.0
2016-08-12 13:30:00,51.07,51.08,50.92,50.95,19128.0,44.7144,44.7232,44.5831,44.6093,19128.0
2016-08-12 13:35:00,50.94,51.1,50.94,51.04,12731.0,44.6006,44.7407,44.6006,44.6881,12731.0
2016-08-12 13:40:00,51.05,51.13,51.03,51.04,14076.0,44.6969,44.7669,44.6794,44.6881,14076.0
2016-08-12 13:45:00,51.04,51.1,51.02,51.07,7868.0,44.6881,44.7407,44.6706,44.7144,7868.0
2016-08-12 13:50:00,51.07,51.07,51.0,51.04,8197.0,44.7144,44.7144,44.6531,44.6881,8197.0
2016-08-12 13:55:00,51.05,51.05,50.91,50.93,15520.0,44.6969,44.6969,44.5743,44.5918,15520.0
2016-08-12 14:00:00,50.93,50.97,50.92,50.92,15965.0,44.5918,44.6268,44.5831,44.5831,15965.0
2016-08-12 14:05:00,50.93,51.01,50.93,50.99,9138.0,44.5918,44.6619,44.5918,44.6444,9138.0
2016-08-12 14:10:00,50.99,51.06,50.99,51.06,8176.0,44.6444,44.7056,44.6444,44.7056,8176.0
2016-08-12 14:15:00,51.05,51.11,51.04,51.1,10917.0,44.6969,44.7494,44.6881,44.7407,10917.0
2016-08-12 14:20:00,51.11,51.12,50.99,50.99,11113.0,44.7494,44.7582,44.6444,44.6444,11113.0
2016-08-12 14:25:00,50.99,51.01,50.94,50.95,10238.0,44.6444,44.6619,44.6006,44.6093,10238.0
2016-08-12 14:30:00,51.0,51.03,50.93,50.95,12634.0,44.6531,44.6794,44.5918,44.6093,12634.0
2016-08-12 14:35:00,50.93,50.95,50.86,50.88,24165.0,44.5918,44.6093,44.5305,44.548,24165.0
2016-08-12 14:40:00,50.89,50.94,50.84,50.88,20343.0,44.5568,44.6006,44.513,44.548,20343.0
2016-08-12 14:45:00,50.88,50.9,50.81,50.82,28579.0,44.548,44.5656,44.4868,44.4955,28579.0
2016-08-12 14:50:00,50.81,50.81,50.74,50.75,26038.0,44.4868,44.4868,44.4255,44.4342,26038.0
2016-08-12 14:55:00,50.75,50.87,50.74,50.86,14073.0,44.4342,44.5393,44.4255,44.5305,14073.0
2016-08-12 15:00:00,50.87,51.0,50.85,50.92,19908.0,44.5393,44.6531,44.5218,44.5831,19908.0
2016-08-12 15:05:00,50.96,50.98,50.92,50.96,9745.0,44.6181,44.6356,44.5831,44.6181,9745.0
2016-08-12 15:10:00,50.95,50.97,50.87,50.87,13169.0,44.6093,44.6268,44.5393,44.5393,13169.0
2016-08-12 15:15:00,50.86,50.94,50.85,50.92,19375.0,44.5305,44.6006,44.5218,44.5831,19375.0
2016-08-12 15:20:00,50.91,50.93,50.9,50.92,7806.0,44.5743,44.5918,44.5656,44.5831,7806.0
2016-08-12 15:25:00,50.9,50.92,50.88,50.89,20289.0,44.5656,44.5831,44.548,44.5568,20289.0
2016-08-12 15:30:00,50.88,50.97,50.86,50.94,10381.0,44.548,44.6268,44.5305,44.6006,10381.0
2016-08-12 15:35:00,50.94,50.98,50.94,50.98,9419.0,44.6006,44.6356,44.6006,44.6356,9419.0
2016-08-12 15:40:00,50.98,51.04,50.98,51.02,11998.0,44.6356,44.6881,44.6356,44.6706,11998.0
2016-08-12 15:45:00,51.03,51.06,51.01,51.05,21710.0,44.6794,44.7056,44.6619,44.6969,21710.0
2016-08-12 15:50:00,51.04,51.13,51.02,51.1,46901.0,44.6881,44.7669,44.6706,44.7407,46901.0
2016-08-12 15:55:00,51.1,51.13,50.95,50.99,186951.0,44.7407,44.7669,44.6093,44.6444,186951.0
2016-08-15 09:30:00,51.24,51.36,51.02,51.2,111412.0,44.8632,44.9683,44.6706,44.8282,111412.0
2016-08-15 09:35:00,51.2,51.21,51.0,51.08,32968.0,44.8282,44.837,44.6531,44.7232,32968.0
2016-08-15 09:40:00,51.07,51.33,50.97,51.33,52041.0,44.7144,44.942,44.6268,44.942,52041.0
2016-08-15 09:45:00,51.33,51.4,51.07,51.11,28946.0,44.942,45.0033,44.7144,44.7494,28946.0
2016-08-15 09:50:00,51.13,51.23,51.1,51.16,8923.0,44.7669,44.8545,44.7407,44.7932,8923.0
2016-08-15 09:55:00,51.16,51.26,51.11,51.25,22444.0,44.7932,44.8808,44.7494,44.872,22444.0
2016-08-15 10:00:00,51.25,51.26,51.04,51.09,30785.0,44.872,44.8808,44.6881,44.7319,30785.0
2016-08-15 10:05:00,51.08,51.19,51.08,51.19,15472.0,44.7232,44.8195,44.7232,44.8195,15472.0
2016-08-15 10:10:00,51.18,51.3,51.17,51.28,19644.0,44.8107,44.9158,44.802,44.8983,19644.0
2016-08-15 10:15:00,51.3,51.34,51.17,51.17,13849.0,44.9158,44.9508,44.802,44.802,13849.0
2016-08-15 10:20:00,51.17,51.21,51.14,51.2,7795.0,44.802,44.837,44.7757,44.8282,7795.0
2016-08-15 10:25:00,51.21,51.25,51.16,51.2,7862.0,44.837,44.872,44.7932,44.8282,7862.0
2016-08-15 10:30:00,51.21,51.35,51.13,51.33,20620.0,44.837,44.9596,44.7669,44.942,20620.0
2016-08-15 10:35:00,51.35,51.41,51.28,51.39,20014.0,44.9596,45.0121,44.8983,44.9946,20014.0
2016-08-15 10:40:00,51.4,51.53,51.37,51.53,25320.0,45.0033,45.1172,44.9771,45.1172,25320.0
2016-08-15 10:45:00,51.56,51.57,51.42,51.5,10916.0,45.1434,45.1522,45.0208,45.0909,10916.0
2016-08-15 10:50:00,51.51,51.68,51.51,51.58,29144.0,45.0996,45.2485,45.0996,45.1609,29144.0
2016-08-15 10:55:00,51.6,51.63,51.47,51.47,13791.0,45.1784,45.2047,45.0646,45.0646,13791.0
2016-08-15 11:00:00,51.48,51.56,51.47,51.51,18881.0,45.0734,45.1434,45.0646,45.0996,18881.0
2016-08-15 11:05:00,51.53,51.58,51.42,51.52,21014.0,45.1172,45.1609,45.0208,45.1084,21014.0
2016-08-15 11:10:00,51.54,51.59,51.52,51.55,15761.0,45.1259,45.1697,45.1084,45.1347,15761.0
2016-08-15 11:15:00,51.55,51.63,51.53,51.56,19219.0,45.1347,45.2047,45.1172,45.1434,19219.0
2016-08-15 11:20:00,51.56,51.59,51.49,51.54,22189.0,45.1434,45.1697,45.0821,45.1259,22189.0
2016-08-15 11:25:00,51.55,51.58,51.51,51.56,6993.0,45.1347,45.1609,45.0996,45.1434,6993.0
2016-08-15 11:30:00,51.56,51.62,51.53,51.6,12116.0,45.1434,45.196,45.1172,45.1784,12116.0
2016-08-15 11:35:00,51.61,51.61,51.54,51.59,6416.0,45.1872,45.1872,45.1259,45.1697,6416.0
2016-08-15 11:40:00,51.59,51.6,51.52,51.56,6839.0,45.1697,45.1784,45.1084,45.1434,6839.0
2016-08-15 11:45:00,51.57,51.58,51.49,51.49,6475.0,45.1522,45.1609,45.0821,45.0821,6475.0
2016-08-15 11:50:00,51.48,51.52,51.39,51.39,4356.0,45.0734,45.1084,44.9946,44.9946,4356.0
2016-08-15 11:55:00,51.4,51.49,51.38,51.48,6081.0,45.0033,45.0821,44.9858,45.0734,6081.0
2016-08-15 12:00:00,51.48,51.53,51.46,51.49,6214.0,45.0734,45.1172,45.0559,45.0821,6214.0
2016-08-15 12:05:00,51.5,51.52,51.41,51.46,16210.0,45.0909,45.1084,45.0121,45.0559,16210.0
2016-08-15 12:10:00,51.47,51.51,51.46,51.48,6844.0,45.0646,45.0996,45.0559,45.0734,6844.0
2016-08-15 12:15:00,51.48,51.54,51.48,51.53,6275.0,45.0734,45.1259,45.0734,45.1172,6275.0
2016-08-15 12:20:00,51.54,51.56,51.45,51.46,8660.0,45.1259,45.1434,45.0471,45.0559,8660.0
2016-08-15 12:25:00,51.45,51.46,51.3,51.32,7576.0,45.0471,45.0559,44.9158,44.9333,7576.0
2016-08-15 12:30:00,51.31,51.38,51.3,51.34,8506.0,44.9245,44.9858,44.9158,44.9508,8506.0
2016-08-15 12:35:00,51.35,51.35,51.23,51.28,19614.0,44.9596,44.9596,44.8545,44.8983,19614.0
2016-08-15 12:40:00,51.28,51.28,51.12,51.12,8858.0,44.8983,44.8983,44.7582,44.7582,8858.0
2016-08-15 12:45:00,51.12,51.25,51.11,51.19,11114.0,44.7582,44.872,44.7494,44.8195,11114.0
2016-08-15 12:50:00,51.2,51.24,51.19,51.22,5001.0,44.8282,44.8632,44.8195,44.8457,5001.0
2016-08-15 12:55:00,51.22,51.22,51.16,51.2,6869.0,44.8457,44.8457,44.7932,44.8282,6869.0
2016-08-15 13:00:00,51.2,51.24,51.19,51.23,18813.0,44.8282,44.8632,44.8195,44.8545,18813.0
2016-08-15 13:05:00,51.23,51.24,51.19,51.22,8331.0,44.8545,44.8632,44.8195,44.8457,8331.0
2016-08-15 13:10:00,51.21,51.26,51.07,51.07,10265.0,44.837,44.8808,44.7144,44.7144,10265.0
2016-08-15 13:15:00,51.08,51.13,51.03,51.06,50806.0,44.7232,44.7669,44.6794,44.7056,50806.0
2016-08-15 13:20:00,51.04,51.07,50.99,51.05,6737.0,44.6881,44.7144,44.6444,44.6969,6737.0
2016-08-15 13:25:00,51.06,51.2,51.06,51.16,18473.0,44.7056,44.8282,44.7056,44.7932,18473.0
2016-08-15 13:30:00,51.19,51.19,51.14,51.14,4482.0,44.8195,44.8195,44.7757,44.7757,4482.0
2016-08-15 13:35:00,51.13,51.13,51.02,51.03,9283.0,44.7669,44.7669,44.6706,44.6794,9283.0
2016-08-15 13:40:00,51.04,51.09,51.03,51.06,12551.0,44.6881,44.7319,44.6794,44.7056,12551.0
2016-08-15 13:45:00,51.06,51.06,50.96,50.98,16177.0,44.7056,44.7056,44.6181,44.6356,16177.0
2016-08-15 13:50:00,50.98,51.04,50.97,51.01,6054.0,44.6356,44.6881,44.6268,44.6619,6054.0
2016-08-15 13:55:00,51.01,51.01,50.88,50.98,27904.0,44.6619,44.6619,44.548,44.6356,27904.0
2016-08-15 14:00:00,50.99,51.01,50.88,50.88,5743.0,44.6444,44.6619,44.548,44.548,5743.0
2016-08-15 14:05:00,50.88,50.94,50.87,50.89,15318.0,44.548,44.6006,44.5393,44.5568,15318.0
2016-08-15 14:10:00,50.89,50.93,50.78,50.78,25578.0,44.5568,44.5918,44.4605,44.4605,25578.0
2016-08-15 14:15:00,50.78,50.86,50.78,50.86,7836.0,44.4605,44.5305,44.4605,44.5305,7836.0
2016-08-15 14:20:00,50.86,50.92,50.85,50.9,8998.0,44.5305,44.5831,44.5218,44.5656,8998.0
2016-08-15 14:25:00,50.9,50.98,50.9,50.97,13868.0,44.5656,44.6356,44.5656,44.6268,13868.0
2016-08-15 14:30:00,50.97,51.0,50.94,50.94,11115.0,44.6268,44.6531,44.6006,44.6006,11115.0
2016-08-15 14:35:00,50.94,50.96,50.86,50.88,13276.0,44.6006,44.6181,44.5305,44.548,13276.0
2016-08-15 14:40:00,50.88,50.94,50.87,50.91,14487.0,44.548,44.6006,44.5393,44.5743,14487.0
2016-08-15 14:45:00,50.92,50.98,50.91,50.92,23359.0,44.5831,44.6356,44.5743,44.5831,23359.0
2016-08-15 14:50:00,50.93,50.97,50.91,50.91,5730.0,44.5918,44.6268,44.5743,44.5743,5730.0
2016-08-15 14:55:00,50.89,50.94,50.87,50.89,9299.0,44.5568,44.6006,44.5393,44.5568,9299.0
2016-08-15 15:00:00,50.89,50.91,50.87,50.9,13652.0,44.5568,44.5743,44.5393,44.5656,13652.0
2016-08-15 15:05:00,50.91,50.94,50.9,50.93,5068.0,44.5743,44.6006,44.5656,44.5918,5068.0
2016-08-15 15:10:00,50.94,50.95,50.9,50.92,5703.0,44.6006,44.6093,44.5656,44.5831,5703.0
2016-08-15 15:15:00,50.92,50.94,50.89,50.92,7023.0,44.5831,44.6006,44.5568,44.5831,7023.0
2016-08-15 15:20:00,50.92,50.92,50.9,50.92,4668.0,44.5831,44.5831,44.5656,44.5831,4668.0
2016-08-15 15:25:00,50.93,50.94,50.86,50.87,10228.0,44.5918,44.6006,44.5305,44.5393,10228.0
2016-08-15 15:30:00,50.87,50.9,50.87,50.88,11107.0,44.5393,44.5656,44.5393,44.548,11107.0
2016-08-15 15:35:00,50.88,50.91,50.88,50.88,20562.0,44.548,44.5743,44.548,44.548,20562.0
2016-08-15 15:40:00,50.89,51.0,50.89,50.97,23320.0,44.5568,44.6531,44.5568,44.6268,23320.0
2016-08-15 15:45:00,50.98,51.03,50.97,51.03,52239.0,44.6356,44.6794,44.6268,44.6794,52239.0
2016-08-15 15:50:00,51.04,51.06,51.01,51.02,32849.0,44.6881,44.7056,44.6619,44.6706,32849.0
2016-08-15 15:55:00,51.01,51.06,50.99,51.06,104641.0,44.6619,44.7056,44.6444,44.7056,104641.0
2016-08-16 09:30:00,51.33,51.53,51.26,51.34,73724.0,44.942,45.1172,44.8808,44.9508,73724.0
2016-08-16 09:35:00,51.3,51.33,51.1,51.14,52136.0,44.9158,44.942,44.7407,44.7757,52136.0
2016-08-16 09:40:00,51.11,51.3,51.05,51.3,61888.0,44.7494,44.9158,44.6969,44.9158,61888.0
2016-08-16 09:45:00,51.31,51.45,51.17,51.28,29202.0,44.9245,45.0471,44.802,44.8983,29202.0
2016-08-16 09:50:00,51.24,51.24,51.02,51.02,43358.0,44.8632,44.8632,44.6706,44.6706,43358.0
2016-08-16 09:55:00,51.02,51.32,50.99,51.27,43283.0,44.6706,44.9333,44.6444,44.8895,43283.0
2016-08-16 10:00:00,51.26,51.37,51.17,51.18,49668.0,44.8808,44.9771,44.802,44.8107,49668.0
2016-08-16 10:05:00,51.19,51.42,51.13,51.4,47323.0,44.8195,45.0208,44.7669,45.0033,47323.0
2016-08-16 10:10:00,51.4,51.45,51.32,51.39,19528.0,45.0033,45.0471,44.9333,44.9946,19528.0
2016-08-16 10:15:00,51.4,51.43,51.27,51.38,18681.0,45.0033,45.0296,44.8895,44.9858,18681.0
2016-08-16 10:20:00,51.37,51.44,51.23,51.23,30146.0,44.9771,45.0384,44.8545,44.8545,30146.0
2016-08-16 10:25:00,51.23,51.24,51.13,51.14,23703.0,44.8545,44.8632,44.7669,44.7757,23703.0
2016-08-16 10:30:00,51.15,51.19,51.11,51.15,19413.0,44.7844,44.8195,44.7494,44.7844,19413.0
2016-08-16 10:35:00,51.14,51.16,51.01,51.08,26975.0,44.7757,44.7932,44.6619,44.7232,26975.0
2016-08-16 10:40:00,51.09,51.26,51.09,51.21,24368.0,44.7319,44.8808,44.7319,44.837,24368.0
2016-08-16 10:45:00,51.2,51.3,51.2,51.3,20667.0,44.8282,44.9158,44.8282,44.9158,20667.0
2016-08-16 10:50:00,51.31,51.31,51.23,51.27,11813.0,44.9245,44.9245,44.8545,44.8895,11813.0
2016-08-16 10:55:00,51.25,51.26,51.07,51.08,19860.0,44.872,44.8808,44.7144,44.7232,19860.0
2016-08-16 11:00:00,51.07,51.2,51.04,51.13,9732.0,44.7144,44.8282,44.6881,44.7669,9732.0
2016-08-16 11:05:00,51.1,51.12,51.02,51.06,12812.0,44.7407,44.7582,44.6706,44.7056,12812.0
2016-08-16 11:10:00,51.05,51.21,51.03,51.2,21031.0,44.6969,44.837,44.6794,44.8282,21031.0
2016-08-16 11:15:00,51.2,51.3,51.2,51.3,21118.0,44.8282,44.9158,44.8282,44.9158,21118.0
2016-08-16 11:20:00,51.31,51.43,51.31,51.33,33659.0,44.9245,45.0296,44.9245,44.942,33659.0
2016-08-16 11:25:00,51.33,51.5,51.31,51.47,22896.0,44.942,45.0909,44.9245,45.0646,22896.0
2016-08-16 11:30:00,51.49,51.56,51.42,51.55,26585.0,45.0821,45.1434,45.0208,45.1347,26585.0
2016-08-16 11:35:00,51.53,51.54,51.45,51.54,13050.0,45.1172,45.1259,45.0471,45.1259,13050.0
2016-08-16 11:40:00,51.55,51.58,51.51,51.54,13683.0,45.1347,45.1609,45.0996,45.1259,13683.0
2016-08-16 11:45:00,51.56,51.56,51.35,51.35,14219.0,45.1434,45.1434,44.9596,44.9596,14219.0
2016-08-16 11:50:00,51.33,51.45,51.31,51.4,6529.0,44.942,45.0471,44.9245,45.0033,6529.0
2016-08-16 11:55:00,51.4,51.43,51.18,51.23,23070.0,45.0033,45.0296,44.8107,44.8545,23070.0
2016-08-16 12:00:00,51.24,51.26,51.1,51.15,23530.0,44.8632,44.8808,44.7407,44.7844,23530.0
2016-08-16 12:05:00,51.15,51.22,51.13,51.16,7645.0,44.7844,44.8457,44.7669,44.7932,7645.0
2016-08-16 12:10:00,51.16,51.21,51.14,51.21,9586.0,44.7932,44.837,44.7757,44.837,9586.0
2016-08-16 12:15:00,51.2,51.29,51.2,51.28,6454.0,44.8282,44.907,44.8282,44.8983,6454.0
2016-08-16 12:20:00,51.27,51.3,51.22,51.3,10227.0,44.8895,44.9158,44.8457,44.9158,10227.0
2016-08-16 12:25:00,51.31,51.35,51.22,51.23,3478.0,44.9245,44.9596,44.8457,44.8545,3478.0
2016-08-16 12:30:00,51.23,51.27,51.16,51.26,16907.0,44.8545,44.8895,44.7932,44.8808,16907.0
2016-08-16 12:35:00,51.25,51.25,51.18,51.19,16463.0,44.872,44.872,44.8107,44.8195,16463.0
2016-08-16 12:40:00,51.19,51.26,51.19,51.25,2863.0,44.8195,44.8808,44.8195,44.872,2863.0
2016-08-16 12:45:00,51.24,51.39,51.22,51.36,9091.0,44.8632,44.9946,44.8457,44.9683,9091.0
2016-08-16 12:50:00,51.34,51.39,51.32,51.37,10773.0,44.9508,44.9946,44.9333,44.9771,10773.0
2016-08-16 12:55:00,51.39,51.44,51.39,51.39,14322.0,44.9946,45.0384,44.9946,44.9946,14322.0
2016-08-16 13:00:00,51.42,51.49,51.42,51.48,17883.0,45.0208,45.0821,45.0208,45.0734,17883.0
2016-08-16 13:05:00,51.47,51.49,51.45,51.46,6240.0,45.0646,45.0821,45.0471,45.0559,6240.0
2016-08-16 13:10:00,51.47,51.54,51.47,51.53,20269.0,45.0646,45.1259,45.0646,45.1172,20269.0
2016-08-16 13:15:00,51.53,51.6,51.51,51.6,11989.0,45.1172,45.1784,45.0996,45.1784,11989.0
2016-08-16 13:20:00,51.6,51.63,51.58,51.61,15216.0,45.1784,45.2047,45.1609,45.1872,15216.0
2016-08-16 13:25:00,51.6,51.65,51.54,51.59,29591.0,45.1784,45.2222,45.1259,45.1697,29591.0
2016-08-16 13:30:00,51.58,51.58,51.47,51.56,23722.0,45.1609,45.1609,45.0646,45.1434,23722.0
2016-08-16 13:35:00,51.54,51.54,51.41,51.41,18002.0,45.1259,45.1259,45.0121,45.0121,18002.0
2016-08-16 13:40:00,51.42,51.57,51.42,51.55,21903.0,45.0208,45.1522,45.0208,45.1347,21903.0
2016-08-16 13:45:00,51.55,51.56,51.48,51.52,17529.0,45.1347,45.1434,45.0734,45.1084,17529.0
2016-08-16 13:50:00,51.5,51.52,51.47,51.51,4401.0,45.0909,45.1084,45.0646,45.0996,4401.0
2016-08-16 13:55:00,51.51,51.56,51.47,51.56,11458.0,45.0996,45.1434,45.0646,45.1434,11458.0
2016-08-16 14:00:00,51.56,51.56,51.41,51.41,7501.0,45.1434,45.1434,45.0121,45.0121,7501.0
2016-08-16 14:05:00,51.42,51.49,51.37,51.49,17080.0,45.0208,45.0821,44.9771,45.0821,17080.0
2016-08-16 14:10:00,51.49,51.55,51.48,51.54,10841.0,45.0821,45.1347,45.0734,45.1259,10841.0
2016-08-16 14:15:00,51.54,51.56,51.5,51.5,9748.0,45.1259,45.1434,45.0909,45.0909,9748.0
2016-08-16 14:20:00,51.49,51.49,51.44,51.46,7957.0,45.0821,45.0821,45.0384,45.0559,7957.0
2016-08-16 14:25:00,51.46,51.49,51.39,51.45,13571.0,45.0559,45.0821,44.9946,45.0471,13571.0
2016-08-16 14:30:00,51.45,51.48,51.42,51.44,14586.0,45.0471,45.0734,45.0208,45.0384,14586.0
2016-08-16 14:35:00,51.43,51.47,51.4,51.45,17546.0,45.0296,45.0646,45.0033,45.0471,17546.0
2016-08-16 14:40:00,51.45,51.49,51.42,51.45,19121.0,45.0471,45.0821,45.0208,45.0471,19121.0
2016-08-16 14:45:00,51.45,51.52,51.44,51.51,26633.0,45.0471,45.1084,45.0384,45.0996,26633.0
2016-08-16 14:50:00,51.52,51.53,51.5,51.51,11565.0,45.1084,45.1172,45.0909,45.0996,11565.0
2016-08-16 14:55:00,51.51,51.53,51.44,51.47,11214.0,45.0996,45.1172,45.0384,45.0646,11214.0
2016-08-16 15:00:00,51.48,51.49,51.45,51.46,3668.0,45.0734,45.0821,45.0471,45.0559,3668.0
2016-08-16 15:05:00,51.46,51.46,51.31,51.32,13993.0,45.0559,45.0559,44.9245,44.9333,13993.0
2016-08-16 15:10:00,51.33,51.34,51.28,51.34,13636.0,44.942,44.9508,44.8983,44.9508,13636.0
2016-08-16 15:15:00,51.34,51.36,51.28,51.36,4631.0,44.9508,44.9683,44.8983,44.9683,4631.0
2016-08-16 15:20:00,51.36,51.39,51.3,51.32,9204.0,44.9683,44.9946,44.9158,44.9333,9204.0
2016-08-16 15:25:00,51.31,51.36,51.28,51.35,6254.0,44.9245,44.9683,44.8983,44.9596,6254.0
2016-08-16 15:30:00,51.36,51.37,51.34,51.36,5741.0,44.9683,44.9771,44.9508,44.9683,5741.0
2016-08-16 15:35:00,51.36,51.38,51.33,51.33,9563.0,44.9683,44.9858,44.942,44.942,9563.0
2016-08-16 15:40:00,51.34,51.36,51.31,51.36,9547.0,44.9508,44.9683,44.9245,44.9683,9547.0
2016-08-16 15:45:00,51.37,51.37,51.17,51.17,34385.0,44.9771,44.9771,44.802,44.802,34385.0
2016-08-16 15:50:00,51.18,51.3,51.17,51.28,31755.0,44.8107,44.9158,44.802,44.8983,31755.0
2016-08-16 15:55:00,51.28,51.31,51.25,51.28,136822.0,44.8983,44.9245,44.872,44.8983,136822.0
2016-08-17 09:30:00,50.82,50.83,50.15,50.32,227833.0,44.4955,44.5043,43.9089,44.0577,227833.0
2016-08-17 09:35:00,50.32,50.32,50.02,50.22,87010.0,44.0577,44.0577,43.7951,43.9702,87010.0
2016-08-17 09:40:00,50.24,50.31,50.15,50.22,69862.0,43.9877,44.049,43.9089,43.9702,69862.0
2016-08-17 09:45:00,50.23,50.43,50.16,50.43,67621.0,43.9789,44.154,43.9176,44.154,67621.0
2016-08-17 09:50:00,50.43,50.49,50.33,50.4,44878.0,44.154,44.2066,44.0665,44.1278,44878.0
2016-08-17 09:55:00,50.42,50.43,50.23,50.26,44039.0,44.1453,44.154,43.9789,44.0052,44039.0
2016-08-17 10:00:00,50.27,50.41,50.26,50.37,28140.0,44.014,44.1365,44.0052,44.1015,28140.0
2016-08-17 10:05:00,50.36,50.4,50.29,50.31,32615.0,44.0928,44.1278,44.0315,44.049,32615.0
2016-08-17 10:10:00,50.3,50.3,50.16,50.22,37017.0,44.0402,44.0402,43.9176,43.9702,37017.0
2016-08-17 10:15:00,50.23,50.24,50.02,50.03,49523.0,43.9789,43.9877,43.7951,43.8038,49523.0
2016-08-17 10:20:00,50.02,50.03,49.81,49.94,54705.0,43.7951,43.8038,43.6112,43.725,54705.0
2016-08-17 10:25:00,49.96,50.05,49.92,49.99,29774.0,43.7425,43.8213,43.7075,43.7688,29774.0
2016-08-17 10:30:00,50.0,50.05,49.83,49.87,20067.0,43.7776,43.8213,43.6287,43.6637,20067.0
2016-08-17 10:35:00,49.88,49.91,49.76,49.78,48879.0,43.6725,43.6988,43.5674,43.5849,48879.0
2016-08-17 10:40:00,49.77,49.8,49.71,49.73,37238.0,43.5762,43.6024,43.5236,43.5412,37238.0
2016-08-17 10:45:00,49.72,50.11,49.72,50.04,22286.0,43.5324,43.8739,43.5324,43.8126,22286.0
2016-08-17 10:50:00,50.0,50.26,50.0,50.21,34391.0,43.7776,44.0052,43.7776,43.9614,34391.0
2016-08-17 10:55:00,50.23,50.32,50.17,50.27,23122.0,43.9789,44.0577,43.9264,44.014,23122.0
2016-08-17 11:00:00,50.28,50.28,49.96,49.96,36045.0,44.0227,44.0227,43.7425,43.7425,36045.0
2016-08-17 11:05:00,49.96,50.03,49.94,50.03,39061.0,43.7425,43.8038,43.725,43.8038,39061.0
2016-08-17 11:10:00,50.03,50.06,49.99,50.01,19613.0,43.8038,43.8301,43.7688,43.7863,19613.0
2016-08-17 11:15:00,50.01,50.03,49.95,49.97,36710.0,43.7863,43.8038,43.7338,43.7513,36710.0
2016-08-17 11:20:00,49.98,50.06,49.84,49.85,34763.0,43.76,43.8301,43.6375,43.6462,34763.0
2016-08-17 11:25:00,49.85,49.85,49.78,49.82,28516.0,43.6462,43.6462,43.5849,43.62,28516.0
2016-08-17 11:30:00,49.84,49.88,49.77,49.78,28316.0,43.6375,43.6725,43.5762,43.5849,28316.0
2016-08-17 11:35:00,49.78,49.79,49.72,49.74,31361.0,43.5849,43.5937,43.5324,43.5499,31361.0
2016-08-17 11:40:00,49.74,49.79,49.71,49.75,26641.0,43.5499,43.5937,43.5236,43.5587,26641.0
2016-08-17 11:45:00,49.73,49.73,49.66,49.67,18801.0,43.5412,43.5412,43.4799,43.4886,18801.0
2016-08-17 11:50:00,49.66,49.7,49.62,49.63,33446.0,43.4799,43.5149,43.4448,43.4536,33446.0
2016-08-17 11:55:00,49.63,49.75,49.63,49.73,22779.0,43.4536,43.5587,43.4536,43.5412,22779.0
2016-08-17 12:00:00,49.74,49.82,49.68,49.71,35092.0,43.5499,43.62,43.4974,43.5236,35092.0
2016-08-17 12:05:00,49.72,49.72,49.62,49.66,17642.0,43.5324,43.5324,43.4448,43.4799,17642.0
2016-08-17 12:10:00,49.66,49.71,49.66,49.71,10111.0,43.4799,43.5236,43.4799,43.5236,10111.0
2016-08-17 12:15:00,49.71,49.72,49.67,49.69,10885.0,43.5236,43.5324,43.4886,43.5061,10885.0
2016-08-17 12:20:00,49.69,49.7,49.6,49.62,35155.0,43.5061,43.5149,43.4273,43.4448,35155.0
2016-08-17 12:25:00,49.64,49.67,49.63,49.64,13602.0,43.4624,43.4886,43.4536,43.4624,13602.0
2016-08-17 12:30:00,49.64,49.65,49.56,49.65,22644.0,43.4624,43.4711,43.3923,43.4711,22644.0
2016-08-17 12:35:00,49.65,49.67,49.57,49.57,17697.0,43.4711,43.4886,43.4011,43.4011,17697.0
2016-08-17 12:40:00,49.57,49.63,49.57,49.58,17345.0,43.4011,43.4536,43.4011,43.4098,17345.0
2016-08-17 12:45:00,49.61,49.66,49.61,49.66,16545.0,43.4361,43.4799,43.4361,43.4799,16545.0
2016-08-17 12:50:00,49.66,49.74,49.65,49.72,14202.0,43.4799,43.5499,43.4711,43.5324,14202.0
2016-08-17 12:55:00,49.72,49.88,49.7,49.8,15712.0,43.5324,43.6725,43.5149,43.6024,15712.0
2016-08-17 13:00:00,49.81,50.01,49.8,49.92,26968.0,43.6112,43.7863,43.6024,43.7075,26968.0
2016-08-17 13:05:00,49.93,49.96,49.87,49.9,11383.0,43.7163,43.7425,43.6637,43.69,11383.0
2016-08-17 13:10:00,49.91,49.98,49.9,49.97,11608.0,43.6988,43.76,43.69,43.7513,11608.0
2016-08-17 13:15:00,49.97,49.98,49.96,49.98,6343.0,43.7513,43.76,43.7425,43.76,6343.0
2016-08-17 13:20:00,49.98,50.2,49.98,50.04,28567.0,43.76,43.9527,43.76,43.8126,28567.0
2016-08-17 13:25:00,50.04,50.07,49.93,49.93,20788.0,43.8126,43.8388,43.7163,43.7163,20788.0
2016-08-17 13:30:00,49.92,50.01,49.92,49.99,18948.0,43.7075,43.7863,43.7075,43.7688,18948.0
2016-08-17 13:35:00,49.99,50.06,49.99,50.03,18671.0,43.7688,43.8301,43.7688,43.8038,18671.0
2016-08-17 13:40:00,50.03,50.08,49.97,49.98,17034.0,43.8038,43.8476,43.7513,43.76,17034.0
2016-08-17 13:45:00,49.99,50.01,49.91,49.92,21944.0,43.7688,43.7863,43.6988,43.7075,21944.0
2016-08-17 13:50:00,49.92,50.07,49.92,49.98,20520.0,43.7075,43.8388,43.7075,43.76,20520.0
2016-08-17 13:55:00,49.98,50.09,49.97,50.09,22840.0,43.76,43.8564,43.7513,43.8564,22840.0
2016-08-17 14:00:00,50.14,50.8,49.67,50.74,240088.0,43.9001,44.478,43.4886,44.4255,240088.0
2016-08-17 14:05:00,50.71,51.12,50.68,51.05,96529.0,44.3992,44.7582,44.3729,44.6969,96529.0
2016-08-17 14:10:00,51.05,51.35,51.05,51.21,87238.0,44.6969,44.9596,44.6969,44.837,87238.0
2016-08-17 14:15:00,51.23,51.34,50.88,51.04,80899.0,44.8545,44.9508,44.548,44.6881,80899.0
2016-08-17 14:20:00,51.03,51.2,50.88,50.98,39338.0,44.6794,44.8282,44.548,44.6356,39338.0
2016-08-17 14:25:00,50.97,51.09,50.93,50.97,51153.0,44.6268,44.7319,44.5918,44.6268,51153.0
2016-08-17 14:30:00,50.98,51.05,50.74,50.81,52735.0,44.6356,44.6969,44.4255,44.4868,52735.0
2016-08-17 14:35:00,50.82,50.93,50.59,50.59,66669.0,44.4955,44.5918,44.2941,44.2941,66669.0
2016-08-17 14:40:00,50.58,50.7,50.44,50.52,67050.0,44.2854,44.3904,44.1628,44.2328,67050.0
2016-08-17 14:45:00,50.51,50.63,50.35,50.47,48280.0,44.2241,44.3292,44.084,44.1891,48280.0
2016-08-17 14:50:00,50.47,50.48,50.23,50.26,35874.0,44.1891,44.1978,43.9789,44.0052,35874.0
2016-08-17 14:55:00,50.26,50.36,50.18,50.34,27877.0,44.0052,44.0928,43.9352,44.0752,27877.0
2016-08-17 15:00:00,50.32,50.48,50.32,50.47,25524.0,44.0577,44.1978,44.0577,44.1891,25524.0
2016-08-17 15:05:00,50.46,50.6,50.46,50.58,16037.0,44.1803,44.3029,44.1803,44.2854,16037.0
2016-08-17 15:10:00,50.55,50.57,50.45,50.51,21008.0,44.2591,44.2766,44.1716,44.2241,21008.0
2016-08-17 15:15:00,50.5,50.51,50.42,50.48,38655.0,44.2153,44.2241,44.1453,44.1978,38655.0
2016-08-17 15:20:00,50.47,50.51,50.31,50.32,18746.0,44.1891,44.2241,44.049,44.0577,18746.0
2016-08-17 15:25:00,50.29,50.43,50.29,50.35,25891.0,44.0315,44.154,44.0315,44.084,25891.0
2016-08-17 15:30:00,50.37,50.49,50.33,50.49,21971.0,44.1015,44.2066,44.0665,44.2066,21971.0
2016-08-17 15:35:00,50.5,50.66,50.5,50.64,30985.0,44.2153,44.3554,44.2153,44.3379,30985.0
2016-08-17 15:40:00,50.64,50.79,50.62,50.79,33632.0,44.3379,44.4692,44.3204,44.4692,33632.0
2016-08-17 15:45:00,50.8,50.88,50.76,50.77,48958.0,44.478,44.548,44.443,44.4517,48958.0
2016-08-17 15:50:00,50.77,50.82,50.71,50.75,30776.0,44.4517,44.4955,44.3992,44.4342,30776.0
2016-08-17 15:55:00,50.74,50.79,50.63,50.67,149987.0,44.4255,44.4692,44.3292,44.3642,149987.0
2016-08-18 09:30:00,51.27,51.39,51.19,51.21,79147.0,44.8895,44.9946,44.8195,44.837,79147.0
2016-08-18 09:35:00,51.22,51.45,51.21,51.3,23562.0,44.8457,45.0471,44.837,44.9158,23562.0
2016-08-18 09:40:00,51.3,51.35,51.22,51.3,14427.0,44.9158,44.9596,44.8457,44.9158,14427.0
2016-08-18 09:45:00,51.3,51.3,51.18,51.27,17373.0,44.9158,44.9158,44.8107,44.8895,17373.0
2016-08-18 09:50:00,51.27,51.38,51.26,51.34,18065.0,44.8895,44.9858,44.8808,44.9508,18065.0
2016-08-18 09:55:00,51.35,51.35,51.1,51.15,40395.0,44.9596,44.9596,44.7407,44.7844,40395.0
2016-08-18 10:00:00,51.18,51.18,50.99,51.13,40720.0,44.8107,44.8107,44.6444,44.7669,40720.0
2016-08-18 10:05:00,51.13,51.25,51.13,51.19,22023.0,44.7669,44.872,44.7669,44.8195,22023.0
2016-08-18 10:10:00,51.15,51.17,51.03,51.06,12876.0,44.7844,44.802,44.6794,44.7056,12876.0
2016-08-18 10:15:00,51.05,51.05,50.94,50.99,13195.0,44.6969,44.6969,44.6006,44.6444,13195.0
2016-08-18 10:20:00,50.98,51.16,50.97,51.09,11529.0,44.6356,44.7932,44.6268,44.7319,11529.0
2016-08-18 10:25:00,51.12,51.13,50.9,50.97,15961.0,44.7582,44.7669,44.5656,44.6268,15961.0
2016-08-18 10:30:00,50.95,50.95,50.82,50.82,20824.0,44.6093,44.6093,44.4955,44.4955,20824.0
2016-08-18 10:35:00,50.83,50.85,50.77,50.85,23810.0,44.5043,44.5218,44.4517,44.5218,23810.0
2016-08-18 10:40:00,50.84,50.99,50.82,50.96,14806.0,44.513,44.6444,44.4955,44.6181,14806.0
2016-08-18 10:45:00,50.94,51.01,50.92,50.95,13443.0,44.6006,44.6619,44.5831,44.6093,13443.0
2016-08-18 10:50:00,50.95,51.04,50.93,51.0,6118.0,44.6093,44.6881,44.5918,44.6531,6118.0
2016-08-18 10:55:00,51.0,51.04,50.92,51.0,16005.0,44.6531,44.6881,44.5831,44.6531,16005.0
2016-08-18 11:00:00,50.98,50.99,50.86,50.99,26831.0,44.6356,44.6444,44.5305,44.6444,26831.0
2016-08-18 11:05:00,50.99,51.01,50.84,50.88,16297.0,44.6444,44.6619,44.513,44.548,16297.0
2016-08-18 11:10:00,50.9,50.9,50.78,50.84,13232.0,44.5656,44.5656,44.4605,44.513,13232.0
2016-08-18 11:15:00,50.84,50.85,50.76,50.8,8673.0,44.513,44.5218,44.443,44.478,8673.0
2016-08-18 11:20:00,50.79,50.94,50.79,50.94,12731.0,44.4692,44.6006,44.4692,44.6006,12731.0
2016-08-18 11:25:00,50.93,51.05,50.92,50.97,20057.0,44.5918,44.6969,44.5831,44.6268,20057.0
2016-08-18 11:30:00,50.97,51.02,50.94,51.0,8021.0,44.6268,44.6706,44.6006,44.6531,8021.0
2016-08-18 11:35:00,51.01,51.12,51.01,51.12,20897.0,44.6619,44.7582,44.6619,44.7582,20897.0
2016-08-18 11:40:00,51.11,51.15,51.08,51.08,12830.0,44.7494,44.7844,44.7232,44.7232,12830.0
2016-08-18 11:45:00,51.07,51.13,51.0,51.12,11150.0,44.7144,44.7669,44.6531,44.7582,11150.0
2016-08-18 11:50:00,51.09,51.16,51.06,51.16,12522.0,44.7319,44.7932,44.7056,44.7932,12522.0
2016-08-18 11:55:00,51.16,51.2,51.1,51.12,11195.0,44.7932,44.8282,44.7407,44.7582,11195.0
2016-08-18 12:00:00,51.12,51.14,51.08,51.08,16441.0,44.7582,44.7757,44.7232,44.7232,16441.0
2016-08-18 12:05:00,51.08,51.14,51.07,51.08,10573.0,44.7232,44.7757,44.7144,44.7232,10573.0
2016-08-18 12:10:00,51.08,51.14,51.08,51.14,14474.0,44.7232,44.7757,44.7232,44.7757,14474.0
2016-08-18 12:15:00,51.14,51.14,51.04,51.12,10073.0,44.7757,44.7757,44.6881,44.7582,10073.0
2016-08-18 12:20:00,51.11,51.17,51.08,51.16,17196.0,44.7494,44.802,44.7232,44.7932,17196.0
2016-08-18 12:25:00,51.17,51.17,51.06,51.11,8527.0,44.802,44.802,44.7056,44.7494,8527.0
2016-08-18 12:30:00,51.1,51.14,51.06,51.06,8935.0,44.7407,44.7757,44.7056,44.7056,8935.0
2016-08-18 12:35:00,51.06,51.07,50.95,50.95,8146.0,44.7056,44.7144,44.6093,44.6093,8146.0
2016-08-18 12:40:00,50.97,50.99,50.92,50.97,5254.0,44.6268,44.6444,44.5831,44.6268,5254.0
2016-08-18 12:45:00,50.97,51.1,50.97,51.08,28366.0,44.6268,44.7407,44.6268,44.7232,28366.0
2016-08-18 12:50:00,51.08,51.08,50.98,51.03,6055.0,44.7232,44.7232,44.6356,44.6794,6055.0
2016-08-18 12:55:00,51.05,51.13,51.03,51.09,14839.0,44.6969,44.7669,44.6794,44.7319,14839.0
2016-08-18 13:00:00,51.1,51.11,51.08,51.1,4200.0,44.7407,44.7494,44.7232,44.7407,4200.0
2016-08-18 13:05:00,51.1,51.17,51.09,51.16,19708.0,44.7407,44.802,44.7319,44.7932,19708.0
2016-08-18 13:10:00,51.15,51.15,51.07,51.13,11980.0,44.7844,44.7844,44.7144,44.7669,11980.0
2016-08-18 13:15:00,51.11,51.15,51.08,51.15,12761.0,44.7494,44.7844,44.7232,44.7844,12761.0
2016-08-18 13:20:00,51.15,51.25,51.14,51.23,29837.0,44.7844,44.872,44.7757,44.8545,29837.0
2016-08-18 13:25:00,51.24,51.29,51.22,51.26,10356.0,44.8632,44.907,44.8457,44.8808,10356.0
2016-08-18 13:30:00,51.28,51.29,51.26,51.27,6660.0,44.8983,44.907,44.8808,44.8895,6660.0
2016-08-18 13:35:00,51.28,51.29,51.25,51.27,14512.0,44.8983,44.907,44.872,44.8895,14512.0
2016-08-18 13:40:00,51.27,51.27,51.24,51.24,8210.0,44.8895,44.8895,44.8632,44.8632,8210.0
2016-08-18 13:45:00,51.24,51.3,51.24,51.29,15903.0,44.8632,44.9158,44.8632,44.907,15903.0
2016-08-18 13:50:00,51.3,51.35,51.29,51.34,22112.0,44.9158,44.9596,44.907,44.9508,22112.0
2016-08-18 13:55:00,51.35,51.39,51.34,51.36,12445.0,44.9596,44.9946,44.9508,44.9683,12445.0
2016-08-18 14:00:00,51.35,51.38,51.29,51.34,9228.0,44.9596,44.9858,44.907,44.9508,9228.0
2016-08-18 14:05:00,51.36,51.41,51.36,51.39,12190.0,44.9683,45.0121,44.9683,44.9946,12190.0
2016-08-18 14:10:00,51.4,51.41,51.33,51.35,24106.0,45.0033,45.0121,44.942,44.9596,24106.0
2016-08-18 14:15:00,51.36,51.49,51.36,51.49,28058.0,44.9683,45.0821,44.9683,45.0821,28058.0
2016-08-18 14:20:00,51.49,51.53,51.48,51.51,19689.0,45.0821,45.1172,45.0734,45.0996,19689.0
2016-08-18 14:25:00,51.51,51.56,51.51,51.52,23659.0,45.0996,45.1434,45.0996,45.1084,23659.0
2016-08-18 14:30:00,51.5,51.53,51.44,51.46,19577.0,45.0909,45.1172,45.0384,45.0559,19577.0
2016-08-18 14:35:00,51.45,51.5,51.43,51.49,22916.0,45.0471,45.0909,45.0296,45.0821,22916.0
2016-08-18 14:40:00,51.49,51.55,51.48,51.52,19496.0,45.0821,45.1347,45.0734,45.1084,19496.0
2016-08-18 14:45:00,51.52,51.54,51.5,51.53,8770.0,45.1084,45.1259,45.0909,45.1172,8770.0
2016-08-18 14:50:00,51.53,51.54,51.49,51.54,31050.0,45.1172,45.1259,45.0821,45.1259,31050.0
2016-08-18 14:55:00,51.54,51.63,51.53,51.63,55715.0,45.1259,45.2047,45.1172,45.2047,55715.0
2016-08-18 15:00:00,51.63,51.64,51.58,51.62,33580.0,45.2047,45.2135,45.1609,45.196,33580.0
2016-08-18 15:05:00,51.62,51.62,51.48,51.56,27143.0,45.196,45.196,45.0734,45.1434,27143.0
2016-08-18 15:10:00,51.56,51.56,51.51,51.53,24291.0,45.1434,45.1434,45.0996,45.1172,24291.0
2016-08-18 15:15:00,51.53,51.59,51.53,51.58,26479.0,45.1172,45.1697,45.1172,45.1609,26479.0
2016-08-18 15:20:00,51.58,51.58,51.55,51.57,20845.0,45.1609,45.1609,45.1347,45.1522,20845.0
2016-08-18 15:25:00,51.58,51.58,51.53,51.53,24523.0,45.1609,45.1609,45.1172,45.1172,24523.0
2016-08-18 15:30:00,51.52,51.61,51.52,51.57,20200.0,45.1084,45.1872,45.1084,45.1522,20200.0
2016-08-18 15:35:00,51.57,51.62,51.56,51.62,28344.0,45.1522,45.196,45.1434,45.196,28344.0
2016-08-18 15:40:00,51.61,51.63,51.6,51.63,24160.0,45.1872,45.2047,45.1784,45.2047,24160.0
2016-08-18 15:45:00,51.62,51.62,51.58,51.59,29286.0,45.196,45.196,45.1609,45.1697,29286.0
2016-08-18 15:50:00,51.59,51.59,51.52,51.54,22316.0,45.1697,45.1697,45.1084,45.1259,22316.0
2016-08-18 15:55:00,51.54,51.69,51.54,51.67,217422.0,45.1259,45.2572,45.1259,45.2397,217422.0
2016-08-19 09:30:00,50.57,50.57,50.26,50.37,168842.0,44.2766,44.2766,44.0052,44.1015,168842.0
2016-08-19 09:35:00,50.37,50.41,49.99,50.27,136687.0,44.1015,44.1365,43.7688,44.014,136687.0
2016-08-19 09:40:00,50.26,50.44,50.15,50.36,40912.0,44.0052,44.1628,43.9089,44.0928,40912.0
2016-08-19 09:45:00,50.37,50.63,50.35,50.5,52591.0,44.1015,44.3292,44.084,44.2153,52591.0
2016-08-19 09:50:00,50.51,50.82,50.48,50.69,44083.0,44.2241,44.4955,44.1978,44.3817,44083.0
2016-08-19 09:55:00,50.69,50.84,50.67,50.81,33428.0,44.3817,44.513,44.3642,44.4868,33428.0
2016-08-19 10:00:00,50.81,50.9,50.77,50.87,40289.0,44.4868,44.5656,44.4517,44.5393,40289.0
2016-08-19 10:05:00,50.87,50.9,50.7,50.7,30993.0,44.5393,44.5656,44.3904,44.3904,30993.0
2016-08-19 10:10:00,50.69,50.71,50.55,50.61,31997.0,44.3817,44.3992,44.2591,44.3116,31997.0
2016-08-19 10:15:00,50.62,50.67,50.54,50.58,21877.0,44.3204,44.3642,44.2504,44.2854,21877.0
2016-08-19 10:20:00,50.55,50.6,50.5,50.52,11397.0,44.2591,44.3029,44.2153,44.2328,11397.0
2016-08-19 10:25:00,50.5,50.54,50.41,50.54,21863.0,44.2153,44.2504,44.1365,44.2504,21863.0
2016-08-19 10:30:00,50.54,50.72,50.54,50.66,16376.0,44.2504,44.408,44.2504,44.3554,16376.0
2016-08-19 10:35:00,50.62,50.66,50.54,50.54,18170.0,44.3204,44.3554,44.2504,44.2504,18170.0
2016-08-19 10:40:00,50.54,50.67,50.54,50.6,11343.0,44.2504,44.3642,44.2504,44.3029,11343.0
2016-08-19 10:45:00,50.62,50.7,50.56,50.65,21614.0,44.3204,44.3904,44.2679,44.3467,21614.0
2016-08-19 10:50:00,50.65,50.71,50.63,50.64,13929.0,44.3467,44.3992,44.3292,44.3379,13929.0
2016-08-19 10:55:00,50.65,50.89,50.65,50.84,43116.0,44.3467,44.5568,44.3467,44.513,43116.0
2016-08-19 11:00:00,50.84,50.84,50.55,50.64,32334.0,44.513,44.513,44.2591,44.3379,32334.0
2016-08-19 11:05:00,50.63,50.63,50.51,50.51,44229.0,44.3292,44.3292,44.2241,44.2241,44229.0
2016-08-19 11:10:00,50.5,50.56,50.41,50.55,51206.0,44.2153,44.2679,44.1365,44.2591,51206.0
2016-08-19 11:15:00,50.53,50.53,50.41,50.46,20411.0,44.2416,44.2416,44.1365,44.1803,20411.0
2016-08-19 11:20:00,50.44,50.45,50.36,50.37,34997.0,44.1628,44.1716,44.0928,44.1015,34997.0
2016-08-19 11:25:00,50.38,50.57,50.36,50.5,24959.0,44.1103,44.2766,44.0928,44.2153,24959.0
2016-08-19 11:30:00,50.48,50.49,50.35,50.37,29782.0,44.1978,44.2066,44.084,44.1015,29782.0
2016-08-19 11:35:00,50.38,50.4,50.27,50.31,36764.0,44.1103,44.1278,44.014,44.049,36764.0
2016-08-19 11:40:00,50.32,50.45,50.32,50.45,18663.0,44.0577,44.1716,44.0577,44.1716,18663.0
2016-08-19 11:45:00,50.47,50.47,50.34,50.35,10496.0,44.1891,44.1891,44.0752,44.084,10496.0
2016-08-19 11:50:00,50.34,50.36,50.28,50.34,16735.0,44.0752,44.0928,44.0227,44.0752,16735.0
2016-08-19 11:55:00,50.34,50.4,50.3,50.4,17192.0,44.0752,44.1278,44.0402,44.1278,17192.0
2016-08-19 12:00:00,50.37,50.38,50.3,50.36,14733.0,44.1015,44.1103,44.0402,44.0928,14733.0
2016-08-19 12:05:00,50.36,50.39,50.3,50.37,19544.0,44.0928,44.119,44.0402,44.1015,19544.0
2016-08-19 12:10:00,50.38,50.38,50.27,50.33,11860.0,44.1103,44.1103,44.014,44.0665,11860.0
2016-08-19 12:15:00,50.33,50.33,50.3,50.3,6254.0,44.0665,44.0665,44.0402,44.0402,6254.0
2016-08-19 12:20:00,50.3,50.39,50.29,50.31,8720.0,44.0402,44.119,44.0315,44.049,8720.0
2016-08-19 12:25:00,50.31,50.31,50.24,50.28,16526.0,44.049,44.049,43.9877,44.0227,16526.0
2016-08-19 12:30:00,50.27,50.3,50.24,50.25,22344.0,44.014,44.0402,43.9877,43.9964,22344.0
2016-08-19 12:35:00,50.24,50.26,50.22,50.22,15842.0,43.9877,44.0052,43.9702,43.9702,15842.0
2016-08-19 12:40:00,50.24,50.3,50.21,50.24,12407.0,43.9877,44.0402,43.9614,43.9877,12407.0
2016-08-19 12:45:00,50.25,50.26,50.19,50.19,16681.0,43.9964,44.0052,43.9439,43.9439,16681.0
2016-08-19 12:50:00,50.17,50.19,50.16,50.16,9510.0,43.9264,43.9439,43.9176,43.9176,9510.0
2016-08-19 12:55:00,50.16,50.23,50.16,50.19,9486.0,43.9176,43.9789,43.9176,43.9439,9486.0
2016-08-19 13:00:00,50.19,50.23,50.19,50.21,16681.0,43.9439,43.9789,43.9439,43.9614,16681.0
2016-08-19 13:05:00,50.22,50.28,50.2,50.2,19250.0,43.9702,44.0227,43.9527,43.9527,19250.0
2016-08-19 13:10:00,50.2,50.33,50.19,50.33,24066.0,43.9527,44.0665,43.9439,44.0665,24066.0
2016-08-19 13:15:00,50.31,50.31,50.19,50.23,20234.0,44.049,44.049,43.9439,43.9789,20234.0
2016-08-19 13:20:00,50.23,50.25,50.18,50.23,18852.0,43.9789,43.9964,43.9352,43.9789,18852.0
2016-08-19 13:25:00,50.23,50.32,50.22,50.27,20972.0,43.9789,44.0577,43.9702,44.014,20972.0
2016-08-19 13:30:00,50.25,50.41,50.25,50.4,24449.0,43.9964,44.1365,43.9964,44.1278,24449.0
2016-08-19 13:35:00,50.41,50.46,50.35,50.36,9537.0,44.1365,44.1803,44.084,44.0928,9537.0
2016-08-19 13:40:00,50.34,50.41,50.31,50.41,10283.0,44.0752,44.1365,44.049,44.1365,10283.0
2016-08-19 13:45:00,50.44,50.46,50.38,50.45,6677.0,44.1628,44.1803,44.1103,44.1716,6677.0
2016-08-19 13:50:00,50.43,50.43,50.37,50.39,5062.0,44.154,44.154,44.1015,44.119,5062.0
2016-08-19 13:55:00,50.38,50.43,50.38,50.39,7460.0,44.1103,44.154,44.1103,44.119,7460.0
2016-08-19 14:00:00,50.39,50.4,50.36,50.39,6732.0,44.119,44.1278,44.0928,44.119,6732.0
2016-08-19 14:05:00,50.4,50.43,50.38,50.4,7657.0,44.1278,44.154,44.1103,44.1278,7657.0
2016-08-19 14:10:00,50.4,50.47,50.39,50.43,5383.0,44.1278,44.1891,44.119,44.154,5383.0
2016-08-19 14:15:00,50.44,50.45,50.38,50.39,6877.0,44.1628,44.1716,44.1103,44.119,6877.0
2016-08-19 14:20:00,50.41,50.44,50.41,50.41,9708.0,44.1365,44.1628,44.1365,44.1365,9708.0
2016-08-19 14:25:00,50.41,50.45,50.4,50.4,6434.0,44.1365,44.1716,44.1278,44.1278,6434.0
2016-08-19 14:30:00,50.39,50.4,50.31,50.37,20615.0,44.119,44.1278,44.049,44.1015,20615.0
2016-08-19 14:35:00,50.38,50.39,50.3,50.32,9483.0,44.1103,44.119,44.0402,44.0577,9483.0
2016-08-19 14:40:00,50.31,50.31,50.24,50.28,17049.0,44.049,44.049,43.9877,44.0227,17049.0
2016-08-19 14:45:00,50.29,50.3,50.25,50.29,12157.0,44.0315,44.0402,43.9964,44.0315,12157.0
2016-08-19 14:50:00,50.29,50.31,50.22,50.28,15782.0,44.0315,44.049,43.9702,44.0227,15782.0
2016-08-19 14:55:00,50.28,50.29,50.21,50.21,13657.0,44.0227,44.0315,43.9614,43.9614,13657.0
2016-08-19 15:00:00,50.22,50.31,50.2,50.23,22436.0,43.9702,44.049,43.9527,43.9789,22436.0
2016-08-19 15:05:00,50.24,50.27,50.2,50.21,22329.0,43.9877,44.014,43.9527,43.9614,22329.0
2016-08-19 15:10:00,50.2,50.27,50.16,50.19,29095.0,43.9527,44.014,43.9176,43.9439,29095.0
2016-08-19 15:15:00,50.18,50.24,50.18,50.21,21488.0,43.9352,43.9877,43.9352,43.9614,21488.0
2016-08-19 15:20:00,50.21,50.23,50.16,50.16,13492.0,43.9614,43.9789,43.9176,43.9176,13492.0
2016-08-19 15:25:00,50.15,50.21,50.11,50.2,34415.0,43.9089,43.9614,43.8739,43.9527,34415.0
2016-08-19 15:30:00,50.19,50.24,50.19,50.23,19678.0,43.9439,43.9877,43.9439,43.9789,19678.0
2016-08-19 15:35:00,50.24,50.24,50.19,50.2,21612.0,43.9877,43.9877,43.9439,43.9527,21612.0
2016-08-19 15:40:00,50.19,50.19,50.14,50.14,26441.0,43.9439,43.9439,43.9001,43.9001,26441.0
2016-08-19 15:45:00,50.14,50.14,50.05,50.08,61707.0,43.9001,43.9001,43.8213,43.8476,61707.0
2016-08-19 15:50:00,50.08,50.13,50.02,50.12,144209.0,43.8476,43.8914,43.7951,43.8826,144209.0
2016-08-19 15:55:00,50.12,50.21,50.01,50.03,423428.0,43.8826,43.9614,43.7863,43.8038,423428.0
2016-08-22 09:30:00,49.15,49.27,48.66,48.83,224049.0,43.0333,43.1384,42.6043,42.7532,224049.0
2016-08-22 09:35:00,48.81,49.14,48.78,48.98,42261.0,42.7357,43.0246,42.7094,42.8845,42261.0
2016-08-22 09:40:00,48.96,49.29,48.94,49.14,67180.0,42.867,43.1559,42.8495,43.0246,67180.0
2016-08-22 09:45:00,49.14,49.15,49.0,49.09,37847.0,43.0246,43.0333,42.902,42.9808,37847.0
2016-08-22 09:50:00,49.09,49.19,49.03,49.14,42057.0,42.9808,43.0684,42.9283,43.0246,42057.0
2016-08-22 09:55:00,49.14,49.18,49.08,49.15,18825.0,43.0246,43.0596,42.9721,43.0333,18825.0
2016-08-22 10:00:00,49.14,49.26,49.0,49.2,44575.0,43.0246,43.1296,42.902,43.0771,44575.0
2016-08-22 10:05:00,49.21,49.34,49.16,49.16,24783.0,43.0859,43.1997,43.0421,43.0421,24783.0
2016-08-22 10:10:00,49.16,49.33,49.16,49.22,23213.0,43.0421,43.1909,43.0421,43.0946,23213.0
2016-08-22 10:15:00,49.22,49.45,49.21,49.42,25205.0,43.0946,43.296,43.0859,43.2697,25205.0
2016-08-22 10:20:00,49.44,49.48,49.23,49.24,15649.0,43.2872,43.3223,43.1034,43.1121,15649.0
2016-08-22 10:25:00,49.25,49.35,49.23,49.35,22441.0,43.1209,43.2084,43.1034,43.2084,22441.0
2016-08-22 10:30:00,49.35,49.4,49.28,49.4,16882.0,43.2084,43.2522,43.1472,43.2522,16882.0
2016-08-22 10:35:00,49.4,49.45,49.27,49.29,29189.0,43.2522,43.296,43.1384,43.1559,29189.0
2016-08-22 10:40:00,49.29,49.39,49.23,49.24,28598.0,43.1559,43.2435,43.1034,43.1121,28598.0
2016-08-22 10:45:00,49.24,49.29,49.23,49.29,6902.0,43.1121,43.1559,43.1034,43.1559,6902.0
2016-08-22 10:50:00,49.29,49.32,49.22,49.25,15383.0,43.1559,43.1822,43.0946,43.1209,15383.0
2016-08-22 10:55:00,49.23,49.3,49.18,49.22,7689.0,43.1034,43.1647,43.0596,43.0946,7689.0
2016-08-22 11:00:00,49.2,49.28,49.17,49.18,13630.0,43.0771,43.1472,43.0509,43.0596,13630.0
2016-08-22 11:05:00,49.18,49.21,49.08,49.1,18620.0,43.0596,43.0859,42.9721,42.9896,18620.0
2016-08-22 11:10:00,49.11,49.12,49.03,49.06,20302.0,42.9983,43.0071,42.9283,42.9545,20302.0
2016-08-22 11:15:00,49.06,49.08,49.02,49.05,16129.0,42.9545,42.9721,42.9195,42.9458,16129.0
2016-08-22 11:20:00,49.05,49.12,49.05,49.09,19064.0,42.9458,43.0071,42.9458,42.9808,19064.0
2016-08-22 11:25:00,49.09,49.11,49.01,49.01,17059.0,42.9808,42.9983,42.9108,42.9108,17059.0
2016-08-22 11:30:00,49.01,49.05,48.92,48.98,14005.0,42.9108,42.9458,42.832,42.8845,14005.0
2016-08-22 11:35:00,48.98,48.98,48.85,48.86,23295.0,42.8845,42.8845,42.7707,42.7794,23295.0
2016-08-22 11:40:00,48.86,48.88,48.79,48.82,15893.0,42.7794,42.7969,42.7181,42.7444,15893.0
2016-08-22 11:45:00,48.81,48.83,48.77,48.78,9133.0,42.7357,42.7532,42.7006,42.7094,9133.0
2016-08-22 11:50:00,48.77,48.86,48.73,48.86,17730.0,42.7006,42.7794,42.6656,42.7794,17730.0
2016-08-22 11:55:00,48.86,48.95,48.84,48.93,10848.0,42.7794,42.8582,42.7619,42.8407,10848.0
2016-08-22 12:00:00,48.94,48.98,48.88,48.9,16436.0,42.8495,42.8845,42.7969,42.8145,16436.0
2016-08-22 12:05:00,48.9,48.95,48.9,48.95,12846.0,42.8145,42.8582,42.8145,42.8582,12846.0
2016-08-22 12:10:00,48.94,48.95,48.84,48.89,16322.0,42.8495,42.8582,42.7619,42.8057,16322.0
2016-08-22 12:15:00,48.9,48.95,48.87,48.87,13308.0,42.8145,42.8582,42.7882,42.7882,13308.0
2016-08-22 12:20:00,48.87,48.88,48.77,48.82,12507.0,42.7882,42.7969,42.7006,42.7444,12507.0
2016-08-22 12:25:00,48.82,48.94,48.82,48.93,9469.0,42.7444,42.8495,42.7444,42.8407,9469.0
2016-08-22 12:30:00,48.94,48.94,48.88,48.88,9692.0,42.8495,42.8495,42.7969,42.7969,9692.0
2016-08-22 12:35:00,48.9,48.97,48.9,48.91,10472.0,42.8145,42.8757,42.8145,42.8232,10472.0
2016-08-22 12:40:00,48.91,48.93,48.89,48.91,9248.0,42.8232,42.8407,42.8057,42.8232,9248.0
2016-08-22 12:45:00,48.92,48.93,48.85,48.88,11867.0,42.832,42.8407,42.7707,42.7969,11867.0
2016-08-22 12:50:00,48.87,48.87,48.82,48.83,5690.0,42.7882,42.7882,42.7444,42.7532,5690.0
2016-08-22 12:55:00,48.83,48.88,48.81,48.82,12390.0,42.7532,42.7969,42.7357,42.7444,12390.0
2016-08-22 13:00:00,48.82,48.82,48.78,48.8,16442.0,42.7444,42.7444,42.7094,42.7269,16442.0
2016-08-22 13:05:00,48.8,48.86,48.79,48.8,7944.0,42.7269,42.7794,42.7181,42.7269,7944.0
2016-08-22 13:10:00,48.8,48.89,48.8,48.88,7478.0,42.7269,42.8057,42.7269,42.7969,7478.0
2016-08-22 13:15:00,48.88,48.88,48.81,48.81,11435.0,42.7969,42.7969,42.7357,42.7357,11435.0
2016-08-22 13:20:00,48.81,48.84,48.77,48.77,14893.0,42.7357,42.7619,42.7006,42.7006,14893.0
2016-08-22 13:25:00,48.77,48.82,48.76,48.78,10421.0,42.7006,42.7444,42.6919,42.7094,10421.0
2016-08-22 13:30:00,48.78,48.79,48.73,48.74,14690.0,42.7094,42.7181,42.6656,42.6744,14690.0
2016-08-22 13:35:00,48.74,48.81,48.74,48.81,7919.0,42.6744,42.7357,42.6744,42.7357,7919.0
2016-08-22 13:40:00,48.8,48.87,48.8,48.84,8337.0,42.7269,42.7882,42.7269,42.7619,8337.0
2016-08-22 13:45:00,48.83,48.88,48.83,48.86,5722.0,42.7532,42.7969,42.7532,42.7794,5722.0
2016-08-22 13:50:00,48.85,48.88,48.85,48.87,4019.0,42.7707,42.7969,42.7707,42.7882,4019.0
2016-08-22 13:55:00,48.88,48.88,48.81,48.83,8401.0,42.7969,42.7969,42.7357,42.7532,8401.0
2016-08-22 14:00:00,48.83,48.87,48.79,48.8,8801.0,42.7532,42.7882,42.7181,42.7269,8801.0
2016-08-22 14:05:00,48.79,48.81,48.78,48.79,3403.0,42.7181,42.7357,42.7094,42.7181,3403.0
2016-08-22 14:10:00,48.79,48.83,48.78,48.81,4168.0,42.7181,42.7532,42.7094,42.7357,4168.0
2016-08-22 14:15:00,48.81,48.9,48.78,48.9,10336.0,42.7357,42.8145,42.7094,42.8145,10336.0
2016-08-22 14:20:00,48.88,48.91,48.83,48.84,6575.0,42.7969,42.8232,42.7532,42.7619,6575.0
2016-08-22 14:25:00,48.83,48.83,48.76,48.76,12042.0,42.7532,42.7532,42.6919,42.6919,12042.0
2016-08-22 14:30:00,48.76,48.85,48.73,48.83,10928.0,42.6919,42.7707,42.6656,42.7532,10928.0
2016-08-22 14:35:00,48.83,48.85,48.81,48.85,8176.0,42.7532,42.7707,42.7357,42.7707,8176.0
2016-08-22 14:40:00,48.85,48.87,48.83,48.85,4318.0,42.7707,42.7882,42.7532,42.7707,4318.0
2016-08-22 14:45:00,48.85,48.93,48.85,48.93,15211.0,42.7707,42.8407,42.7707,42.8407,15211.0
2016-08-22 14:50:00,48.92,48.93,48.89,48.89,5837.0,42.832,42.8407,42.8057,42.8057,5837.0
2016-08-22 14:55:00,48.88,48.93,48.88,48.89,9206.0,42.7969,42.8407,42.7969,42.8057,9206.0
2016-08-22 15:00:00,48.88,48.9,48.81,48.85,8999.0,42.7969,42.8145,42.7357,42.7707,8999.0
2016-08-22 15:05:00,48.84,48.93,48.84,48.88,13304.0,42.7619,42.8407,42.7619,42.7969,13304.0
2016-08-22 15:10:00,48.88,48.93,48.88,48.92,12938.0,42.7969,42.8407,42.7969,42.832,12938.0
2016-08-22 15:15:00,48.92,48.94,48.91,48.91,10470.0,42.832,42.8495,42.8232,42.8232,10470.0
2016-08-22 15:20:00,48.92,49.02,48.92,49.02,16829.0,42.832,42.9195,42.832,42.9195,16829.0
2016-08-22 15:25:00,49.03,49.13,49.03,49.1,28001.0,42.9283,43.0158,42.9283,42.9896,28001.0
2016-08-22 15:30:00,49.1,49.13,49.07,49.07,12833.0,42.9896,43.0158,42.9633,42.9633,12833.0
2016-08-22 15:35:00,49.08,49.1,49.06,49.06,7925.0,42.9721,42.9896,42.9545,42.9545,7925.0
2016-08-22 15:40:00,49.07,49.17,49.07,49.16,15135.0,42.9633,43.0509,42.9633,43.0421,15135.0
2016-08-22 15:45:00,49.15,49.17,49.13,49.14,16555.0,43.0333,43.0509,43.0158,43.0246,16555.0
2016-08-22 15:50:00,49.15,49.16,48.97,48.98,24548.0,43.0333,43.0421,42.8757,42.8845,24548.0
2016-08-22 15:55:00,48.99,49.03,48.9,48.95,288936.0,42.8933,42.9283,42.8145,42.8582,288936.0
2016-08-23 09:30:00,49.7,49.72,49.3,49.36,77983.0,43.5149,43.5324,43.1647,43.2172,77983.0
2016-08-23 09:35:00,49.37,49.38,49.12,49.25,38665.0,43.226,43.2347,43.0071,43.1209,38665.0
2016-08-23 09:40:00,49.2,49.21,49.05,49.13,31801.0,43.0771,43.0859,42.9458,43.0158,31801.0
2016-08-23 09:45:00,49.11,49.22,49.08,49.1,25237.0,42.9983,43.0946,42.9721,42.9896,25237.0
2016-08-23 09:50:00,49.1,49.25,49.1,49.19,20627.0,42.9896,43.1209,42.9896,43.0684,20627.0
2016-08-23 09:55:00,49.21,49.32,49.19,49.32,12491.0,43.0859,43.1822,43.0684,43.1822,12491.0
2016-08-23 10:00:00,49.34,49.35,49.21,49.31,29015.0,43.1997,43.2084,43.0859,43.1734,29015.0
2016-08-23 10:05:00,49.29,49.33,49.17,49.28,15346.0,43.1559,43.1909,43.0509,43.1472,15346.0
2016-08-23 10:10:00,49.28,49.32,49.23,49.3,18232.0,43.1472,43.1822,43.1034,43.1647,18232.0
2016-08-23 10:15:00,49.29,49.29,49.17,49.19,11187.0,43.1559,43.1559,43.0509,43.0684,11187.0
2016-08-23 10:20:00,49.22,49.32,49.18,49.32,9837.0,43.0946,43.1822,43.0596,43.1822,9837.0
2016-08-23 10:25:00,49.3,49.36,49.28,49.36,9058.0,43.1647,43.2172,43.1472,43.2172,9058.0
2016-08-23 10:30:00,49.35,49.37,49.3,49.31,11940.0,43.2084,43.226,43.1647,43.1734,11940.0
2016-08-23 10:35:00,49.32,49.4,49.32,49.37,7826.0,43.1822,43.2522,43.1822,43.226,7826.0
2016-08-23 10:40:00,49.38,49.42,49.33,49.35,11400.0,43.2347,43.2697,43.1909,43.2084,11400.0
2016-08-23 10:45:00,49.33,49.38,49.26,49.33,9340.0,43.1909,43.2347,43.1296,43.1909,9340.0
2016-08-23 10:50:00,49.33,49.36,49.32,49.35,12324.0,43.1909,43.2172,43.1822,43.2084,12324.0
2016-08-23 10:55:00,49.35,49.42,49.31,49.32,10377.0,43.2084,43.2697,43.1734,43.1822,10377.0
2016-08-23 11:00:00,49.31,49.31,49.21,49.26,10116.0,43.1734,43.1734,43.0859,43.1296,10116.0
2016-08-23 11:05:00,49.24,49.24,49.08,49.08,24806.0,43.1121,43.1121,42.9721,42.9721,24806.0
2016-08-23 11:10:00,49.07,49.08,48.94,48.94,53222.0,42.9633,42.9721,42.8495,42.8495,53222.0
2016-08-23 11:15:00,48.93,49.01,48.89,49.0,19259.0,42.8407,42.9108,42.8057,42.902,19259.0
2016-08-23 11:20:00,48.99,49.03,48.93,48.95,18011.0,42.8933,42.9283,42.8407,42.8582,18011.0
2016-08-23 11:25:00,48.95,48.96,48.86,48.86,12163.0,42.8582,42.867,42.7794,42.7794,12163.0
2016-08-23 11:30:00,48.86,48.88,48.82,48.87,31781.0,42.7794,42.7969,42.7444,42.7882,31781.0
2016-08-23 11:35:00,48.88,48.88,48.83,48.83,8189.0,42.7969,42.7969,42.7532,42.7532,8189.0
2016-08-23 11:40:00,48.81,48.81,48.6,48.6,23646.0,42.7357,42.7357,42.5518,42.5518,23646.0
2016-08-23 11:45:00,48.59,48.59,48.52,48.52,23307.0,42.543,42.543,42.4817,42.4817,23307.0
2016-08-23 11:50:00,48.51,48.58,48.39,48.56,26680.0,42.473,42.5343,42.3679,42.5168,26680.0
2016-08-23 11:55:00,48.56,48.57,48.45,48.45,6150.0,42.5168,42.5255,42.4205,42.4205,6150.0
2016-08-23 12:00:00,48.44,48.55,48.43,48.43,28167.0,42.4117,42.508,42.4029,42.4029,28167.0
2016-08-23 12:05:00,48.43,48.44,48.34,48.35,17534.0,42.4029,42.4117,42.3241,42.3329,17534.0
2016-08-23 12:10:00,48.34,48.43,48.31,48.43,17300.0,42.3241,42.4029,42.2979,42.4029,17300.0
2016-08-23 12:15:00,48.43,48.43,48.39,48.41,4932.0,42.4029,42.4029,42.3679,42.3854,4932.0
2016-08-23 12:20:00,48.41,48.42,48.28,48.28,14231.0,42.3854,42.3942,42.2716,42.2716,14231.0
2016-08-23 12:25:00,48.27,48.28,48.21,48.28,13123.0,42.2629,42.2716,42.2103,42.2716,13123.0
2016-08-23 12:30:00,48.28,48.34,48.24,48.34,7500.0,42.2716,42.3241,42.2366,42.3241,7500.0
2016-08-23 12:35:00,48.33,48.46,48.33,48.46,17002.0,42.3154,42.4292,42.3154,42.4292,17002.0
2016-08-23 12:40:00,48.46,48.51,48.44,48.46,6588.0,42.4292,42.473,42.4117,42.4292,6588.0
2016-08-23 12:45:00,48.47,48.62,48.47,48.59,15226.0,42.438,42.5693,42.438,42.543,15226.0
2016-08-23 12:50:00,48.59,48.7,48.55,48.65,22816.0,42.543,42.6393,42.508,42.5956,22816.0
2016-08-23 12:55:00,48.66,48.73,48.63,48.7,10598.0,42.6043,42.6656,42.5781,42.6393,10598.0
2016-08-23 13:00:00,48.7,48.75,48.66,48.69,34602.0,42.6393,42.6831,42.6043,42.6306,34602.0
2016-08-23 13:05:00,48.68,48.69,48.66,48.69,12185.0,42.6218,42.6306,42.6043,42.6306,12185.0
2016-08-23 13:10:00,48.68,48.71,48.66,48.71,22984.0,42.6218,42.6481,42.6043,42.6481,22984.0
2016-08-23 13:15:00,48.72,48.75,48.71,48.75,13152.0,42.6569,42.6831,42.6481,42.6831,13152.0
2016-08-23 13:20:00,48.74,48.79,48.72,48.78,11595.0,42.6744,42.7181,42.6569,42.7094,11595.0
2016-08-23 13:25:00,48.77,48.85,48.76,48.82,10700.0,42.7006,42.7707,42.6919,42.7444,10700.0
2016-08-23 13:30:00,48.81,48.83,48.72,48.72,12525.0,42.7357,42.7532,42.6569,42.6569,12525.0
2016-08-23 13:35:00,48.72,48.81,48.71,48.76,54206.0,42.6569,42.7357,42.6481,42.6919,54206.0
2016-08-23 13:40:00,48.74,48.74,48.71,48.71,3900.0,42.6744,42.6744,42.6481,42.6481,3900.0
2016-08-23 13:45:00,48.7,48.72,48.65,48.66,22783.0,42.6393,42.6569,42.5956,42.6043,22783.0
2016-08-23 13:50:00,48.67,48.67,48.63,48.65,8470.0,42.6131,42.6131,42.5781,42.5956,8470.0
2016-08-23 13:55:00,48.65,48.65,48.62,48.65,21992.0,42.5956,42.5956,42.5693,42.5956,21992.0
2016-08-23 14:00:00,48.65,48.65,48.59,48.59,3418.0,42.5956,42.5956,42.543,42.543,3418.0
2016-08-23 14:05:00,48.59,48.61,48.51,48.51,4277.0,42.543,42.5605,42.473,42.473,4277.0
2016-08-23 14:10:00,48.5,48.51,48.45,48.48,11047.0,42.4642,42.473,42.4205,42.4467,11047.0
2016-08-23 14:15:00,48.49,48.6,48.47,48.58,9255.0,42.4555,42.5518,42.438,42.5343,9255.0
2016-08-23 14:20:00,48.57,48.57,48.45,48.48,14708.0,42.5255,42.5255,42.4205,42.4467,14708.0
2016-08-23 14:25:00,48.49,48.5,48.44,48.46,5303.0,42.4555,42.4642,42.4117,42.4292,5303.0
2016-08-23 14:30:00,48.46,48.48,48.44,48.46,3321.0,42.4292,42.4467,42.4117,42.4292,3321.0
2016-08-23 14:35:00,48.46,48.48,48.42,48.44,9367.0,42.4292,42.4467,42.3942,42.4117,9367.0
2016-08-23 14:40:00,48.44,48.49,48.42,48.49,5519.0,42.4117,42.4555,42.3942,42.4555,5519.0
2016-08-23 14:45:00,48.5,48.5,48.44,48.44,6740.0,42.4642,42.4642,42.4117,42.4117,6740.0
2016-08-23 14:50:00,48.45,48.47,48.38,48.4,14374.0,42.4205,42.438,42.3592,42.3767,14374.0
2016-08-23 14:55:00,48.37,48.37,48.33,48.34,11042.0,42.3504,42.3504,42.3154,42.3241,11042.0
2016-08-23 15:00:00,48.35,48.42,48.35,48.4,8093.0,42.3329,42.3942,42.3329,42.3767,8093.0
2016-08-23 15:05:00,48.4,48.43,48.38,48.39,10212.0,42.3767,42.4029,42.3592,42.3679,10212.0
2016-08-23 15:10:00,48.35,48.35,48.31,48.31,12530.0,42.3329,42.3329,42.2979,42.2979,12530.0
2016-08-23 15:15:00,48.31,48.31,48.28,48.28,14897.0,42.2979,42.2979,42.2716,42.2716,14897.0
2016-08-23 15:20:00,48.28,48.3,48.24,48.26,22200.0,42.2716,42.2891,42.2366,42.2541,22200.0
2016-08-23 15:25:00,48.24,48.28,48.23,48.24,29805.0,42.2366,42.2716,42.2278,42.2366,29805.0
2016-08-23 15:30:00,48.24,48.25,48.14,48.14,37725.0,42.2366,42.2453,42.149,42.149,37725.0
2016-08-23 15:35:00,48.14,48.15,48.06,48.06,25586.0,42.149,42.1578,42.079,42.079,25586.0
2016-08-23 15:40:00,48.05,48.06,47.99,48.0,42244.0,42.0702,42.079,42.0177,42.0265,42244.0
2016-08-23 15:45:00,48.0,48.01,47.96,47.97,60903.0,42.0265,42.0352,41.9914,42.0002,60903.0
2016-08-23 15:50:00,47.97,47.99,47.87,47.88,65389.0,42.0002,42.0177,41.9126,41.9214,65389.0
2016-08-23 15:55:00,47.88,47.91,47.79,47.88,317869.0,41.9214,41.9477,41.8426,41.9214,317869.0
2016-08-24 09:30:00,47.1,47.12,46.85,46.89,119084.0,41.2385,41.256,41.0196,41.0546,119084.0
2016-08-24 09:35:00,46.88,46.91,46.64,46.82,101402.0,41.0458,41.0721,40.8357,40.9933,101402.0
2016-08-24 09:40:00,46.83,46.9,46.7,46.81,66080.0,41.0021,41.0633,40.8882,40.9845,66080.0
2016-08-24 09:45:00,46.81,46.86,46.68,46.74,28829.0,40.9845,41.0283,40.8707,40.9233,28829.0
2016-08-24 09:50:00,46.75,46.75,46.59,46.64,36424.0,40.932,40.932,40.7919,40.8357,36424.0
2016-08-24 09:55:00,46.63,46.7,46.32,46.46,63342.0,40.827,40.8882,40.5555,40.6781,63342.0
2016-08-24 10:00:00,46.46,46.47,46.26,46.33,59194.0,40.6781,40.6869,40.503,40.5643,59194.0
2016-08-24 10:05:00,46.32,46.33,45.96,46.09,78328.0,40.5555,40.5643,40.2403,40.3542,78328.0
2016-08-24 10:10:00,46.09,46.11,45.81,45.9,70293.0,40.3542,40.3717,40.109,40.1878,70293.0
2016-08-24 10:15:00,45.9,45.91,45.69,45.72,44239.0,40.1878,40.1966,40.0039,40.0302,44239.0
2016-08-24 10:20:00,45.69,45.78,45.6,45.78,33935.0,40.0039,40.0827,39.9251,40.0827,33935.0
2016-08-24 10:25:00,45.77,46.0,45.76,46.0,39823.0,40.074,40.2754,40.0652,40.2754,39823.0
2016-08-24 10:30:00,45.97,46.02,45.88,45.96,23242.0,40.2491,40.2929,40.1703,40.2403,23242.0
2016-08-24 10:35:00,45.96,45.96,45.84,45.92,35615.0,40.2403,40.2403,40.1353,40.2053,35615.0
2016-08-24 10:40:00,45.91,46.02,45.9,45.99,30348.0,40.1966,40.2929,40.1878,40.2666,30348.0
2016-08-24 10:45:00,46.0,46.05,45.97,46.03,27111.0,40.2754,40.3191,40.2491,40.3016,27111.0
2016-08-24 10:50:00,46.04,46.24,46.04,46.23,29100.0,40.3104,40.4855,40.3104,40.4767,29100.0
2016-08-24 10:55:00,46.22,46.22,46.03,46.03,44204.0,40.468,40.468,40.3016,40.3016,44204.0
2016-08-24 11:00:00,46.02,46.04,45.81,45.81,39379.0,40.2929,40.3104,40.109,40.109,39379.0
2016-08-24 11:05:00,45.81,45.97,45.78,45.92,28846.0,40.109,40.2491,40.0827,40.2053,28846.0
2016-08-24 11:10:00,45.9,46.07,45.89,46.06,40984.0,40.1878,40.3366,40.179,40.3279,40984.0
2016-08-24 11:15:00,46.06,46.06,45.86,45.86,29386.0,40.3279,40.3279,40.1528,40.1528,29386.0
2016-08-24 11:20:00,45.87,45.93,45.83,45.84,27194.0,40.1615,40.2141,40.1265,40.1353,27194.0
2016-08-24 11:25:00,45.84,45.87,45.81,45.84,21286.0,40.1353,40.1615,40.109,40.1353,21286.0
2016-08-24 11:30:00,45.83,45.87,45.81,45.82,12675.0,40.1265,40.1615,40.109,40.1178,12675.0
2016-08-24 11:35:00,45.81,45.81,45.74,45.75,21750.0,40.109,40.109,40.0477,40.0565,21750.0
2016-08-24 11:40:00,45.74,45.74,45.61,45.63,70557.0,40.0477,40.0477,39.9339,39.9514,70557.0
2016-08-24 11:45:00,45.62,45.66,45.55,45.55,20558.0,39.9426,39.9777,39.8814,39.8814,20558.0
2016-08-24 11:50:00,45.54,45.65,45.54,45.64,28113.0,39.8726,39.9689,39.8726,39.9602,28113.0
2016-08-24 11:55:00,45.64,45.7,45.6,45.61,29797.0,39.9602,40.0127,39.9251,39.9339,29797.0
2016-08-24 12:00:00,45.61,45.66,45.57,45.65,25897.0,39.9339,39.9777,39.8989,39.9689,25897.0
2016-08-24 12:05:00,45.65,45.65,45.6,45.63,18143.0,39.9689,39.9689,39.9251,39.9514,18143.0
2016-08-24 12:10:00,45.63,45.75,45.62,45.74,17382.0,39.9514,40.0565,39.9426,40.0477,17382.0
2016-08-24 12:15:00,45.74,45.79,45.72,45.76,26107.0,40.0477,40.0915,40.0302,40.0652,26107.0
2016-08-24 12:20:00,45.75,45.76,45.63,45.65,17795.0,40.0565,40.0652,39.9514,39.9689,17795.0
2016-08-24 12:25:00,45.64,45.64,45.55,45.56,15911.0,39.9602,39.9602,39.8814,39.8901,15911.0
2016-08-24 12:30:00,45.55,45.64,45.54,45.59,13006.0,39.8814,39.9602,39.8726,39.9164,13006.0
2016-08-24 12:35:00,45.59,45.66,45.59,45.61,12187.0,39.9164,39.9777,39.9164,39.9339,12187.0
2016-08-24 12:40:00,45.59,45.62,45.55,45.55,19133.0,39.9164,39.9426,39.8814,39.8814,19133.0
2016-08-24 12:45:00,45.55,45.61,45.54,45.56,18063.0,39.8814,39.9339,39.8726,39.8901,18063.0
2016-08-24 12:50:00,45.55,45.6,45.54,45.54,18656.0,39.8814,39.9251,39.8726,39.8726,18656.0
2016-08-24 12:55:00,45.54,45.73,45.54,45.72,18262.0,39.8726,40.039,39.8726,40.0302,18262.0
2016-08-24 13:00:00,45.71,45.77,45.69,45.74,13275.0,40.0214,40.074,40.0039,40.0477,13275.0
2016-08-24 13:05:00,45.74,45.76,45.68,45.72,16672.0,40.0477,40.0652,39.9952,40.0302,16672.0
2016-08-24 13:10:00,45.72,45.72,45.64,45.65,11113.0,40.0302,40.0302,39.9602,39.9689,11113.0
2016-08-24 13:15:00,45.65,45.66,45.58,45.59,19575.0,39.9689,39.9777,39.9076,39.9164,19575.0
2016-08-24 13:20:00,45.61,45.63,45.56,45.56,10835.0,39.9339,39.9514,39.8901,39.8901,10835.0
2016-08-24 13:25:00,45.57,45.58,45.51,45.57,21692.0,39.8989,39.9076,39.8463,39.8989,21692.0
2016-08-24 13:30:00,45.57,45.59,45.47,45.47,16916.0,39.8989,39.9164,39.8113,39.8113,16916.0
2016-08-24 13:35:00,45.47,45.51,45.39,45.43,30536.0,39.8113,39.8463,39.7413,39.7763,30536.0
2016-08-24 13:40:00,45.43,45.44,45.36,45.36,19522.0,39.7763,39.785,39.715,39.715,19522.0
2016-08-24 13:45:00,45.35,45.41,45.3,45.36,18434.0,39.7062,39.7588,39.6625,39.715,18434.0
2016-08-24 13:50:00,45.35,45.35,45.28,45.28,17919.0,39.7062,39.7062,39.645,39.645,17919.0
2016-08-24 13:55:00,45.27,45.38,45.24,45.35,32774.0,39.6362,39.7325,39.6099,39.7062,32774.0
2016-08-24 14:00:00,45.35,45.35,45.16,45.18,28981.0,39.7062,39.7062,39.5399,39.5574,28981.0
2016-08-24 14:05:00,45.17,45.18,44.96,44.98,62764.0,39.5486,39.5574,39.3648,39.3823,62764.0
2016-08-24 14:10:00,44.97,45.0,44.87,44.92,52996.0,39.3735,39.3998,39.286,39.3298,52996.0
2016-08-24 14:15:00,44.91,45.0,44.8,44.8,37271.0,39.321,39.3998,39.2247,39.2247,37271.0
2016-08-24 14:20:00,44.8,44.8,44.68,44.73,73470.0,39.2247,39.2247,39.1196,39.1634,73470.0
2016-08-24 14:25:00,44.71,44.75,44.65,44.66,44097.0,39.1459,39.1809,39.0934,39.1021,44097.0
2016-08-24 14:30:00,44.65,44.67,44.34,44.36,96447.0,39.0934,39.1109,38.8219,38.8394,96447.0
2016-08-24 14:35:00,44.37,44.4,44.19,44.38,73572.0,38.8482,38.8745,38.6906,38.857,73572.0
2016-08-24 14:40:00,44.39,44.58,44.33,44.41,55870.0,38.8657,39.0321,38.8132,38.8832,55870.0
2016-08-24 14:45:00,44.4,44.45,44.2,44.22,46139.0,38.8745,38.9182,38.6994,38.7169,46139.0
2016-08-24 14:50:00,44.21,44.21,43.97,44.14,78617.0,38.7081,38.7081,38.498,38.6468,78617.0
2016-08-24 14:55:00,44.13,44.34,44.09,44.31,54486.0,38.6381,38.8219,38.6031,38.7957,54486.0
2016-08-24 15:00:00,44.33,44.33,44.15,44.16,74399.0,38.8132,38.8132,38.6556,38.6643,74399.0
2016-08-24 15:05:00,44.16,44.27,43.99,44.0,70108.0,38.6643,38.7606,38.5155,38.5243,70108.0
2016-08-24 15:10:00,44.01,44.18,44.01,44.11,59920.0,38.533,38.6819,38.533,38.6206,59920.0
2016-08-24 15:15:00,44.11,44.21,44.08,44.15,78724.0,38.6206,38.7081,38.5943,38.6556,78724.0
2016-08-24 15:20:00,44.14,44.35,44.1,44.21,54010.0,38.6468,38.8307,38.6118,38.7081,54010.0
2016-08-24 15:25:00,44.21,44.4,44.21,44.4,51192.0,38.7081,38.8745,38.7081,38.8745,51192.0
2016-08-24 15:30:00,44.4,44.52,44.29,44.52,69703.0,38.8745,38.9795,38.7782,38.9795,69703.0
2016-08-24 15:35:00,44.51,44.56,44.33,44.36,70371.0,38.9708,39.0146,38.8132,38.8394,70371.0
2016-08-24 15:40:00,44.36,44.41,44.27,44.35,56089.0,38.8394,38.8832,38.7606,38.8307,56089.0
2016-08-24 15:45:00,44.34,44.39,44.29,44.3,66783.0,38.8219,38.8657,38.7782,38.7869,66783.0
2016-08-24 15:50:00,44.3,44.35,44.26,44.31,65424.0,38.7869,38.8307,38.7519,38.7957,65424.0
2016-08-24 15:55:00,44.32,44.33,44.03,44.07,715958.0,38.8044,38.8132,38.5505,38.5855,715958.0
2016-08-25 09:30:00,44.11,44.23,43.56,43.59,146219.0,38.6206,38.7256,38.139,38.1653,146219.0
2016-08-25 09:35:00,43.6,44.6,43.47,44.52,130192.0,38.174,39.0496,38.0602,38.9795,130192.0
2016-08-25 09:40:00,44.49,44.68,44.32,44.68,55338.0,38.9533,39.1196,38.8044,39.1196,55338.0
2016-08-25 09:45:00,44.68,44.98,44.65,44.93,117049.0,39.1196,39.3823,39.0934,39.3385,117049.0
2016-08-25 09:50:00,44.9,44.98,44.76,44.87,76490.0,39.3122,39.3823,39.1897,39.286,76490.0
2016-08-25 09:55:00,44.89,45.17,44.88,44.98,60719.0,39.3035,39.5486,39.2947,39.3823,60719.0
2016-08-25 10:00:00,44.97,45.27,44.97,45.26,45732.0,39.3735,39.6362,39.3735,39.6274,45732.0
2016-08-25 10:05:00,45.25,45.49,45.23,45.45,61964.0,39.6187,39.8288,39.6012,39.7938,61964.0
2016-08-25 10:10:00,45.47,45.49,45.32,45.44,57309.0,39.8113,39.8288,39.68,39.785,57309.0
2016-08-25 10:15:00,45.45,45.51,45.37,45.45,71195.0,39.7938,39.8463,39.7238,39.7938,71195.0
2016-08-25 10:20:00,45.45,45.74,45.41,45.74,52115.0,39.7938,40.0477,39.7588,40.0477,52115.0
2016-08-25 10:25:00,45.75,45.87,45.66,45.73,45547.0,40.0565,40.1615,39.9777,40.039,45547.0
2016-08-25 10:30:00,45.74,45.77,45.62,45.65,41258.0,40.0477,40.074,39.9426,39.9689,41258.0
2016-08-25 10:35:00,45.65,45.68,45.39,45.44,49105.0,39.9689,39.9952,39.7413,39.785,49105.0
2016-08-25 10:40:00,45.45,45.81,45.43,45.8,41184.0,39.7938,40.109,39.7763,40.1002,41184.0
2016-08-25 10:45:00,45.8,46.13,45.74,46.08,51490.0,40.1002,40.3892,40.0477,40.3454,51490.0
2016-08-25 10:50:00,46.09,46.1,45.84,45.87,35333.0,40.3542,40.3629,40.1353,40.1615,35333.0
2016-08-25 10:55:00,45.89,46.09,45.88,46.08,27971.0,40.179,40.3542,40.1703,40.3454,27971.0
2016-08-25 11:00:00,46.08,46.25,46.05,46.24,44750.0,40.3454,40.4942,40.3191,40.4855,44750.0
2016-08-25 11:05:00,46.27,46.31,46.2,46.29,40142.0,40.5118,40.5468,40.4505,40.5293,40142.0
2016-08-25 11:10:00,46.29,46.39,46.23,46.37,30335.0,40.5293,40.6168,40.4767,40.5993,30335.0
2016-08-25 11:15:00,46.36,46.47,46.36,46.4,29454.0,40.5906,40.6869,40.5906,40.6256,29454.0
2016-08-25 11:20:00,46.41,46.44,46.28,46.37,32958.0,40.6343,40.6606,40.5205,40.5993,32958.0
2016-08-25 11:25:00,46.38,46.38,46.29,46.34,19988.0,40.6081,40.6081,40.5293,40.573,19988.0
2016-08-25 11:30:00,46.33,46.41,46.13,46.16,37504.0,40.5643,40.6343,40.3892,40.4154,37504.0
2016-08-25 11:35:00,46.17,46.25,46.14,46.21,38938.0,40.4242,40.4942,40.3979,40.4592,38938.0
2016-08-25 11:40:00,46.21,46.26,46.19,46.21,24520.0,40.4592,40.503,40.4417,40.4592,24520.0
2016-08-25 11:45:00,46.19,46.19,45.91,45.93,36923.0,40.4417,40.4417,40.1966,40.2141,36923.0
2016-08-25 11:50:00,45.92,45.92,45.68,45.71,37494.0,40.2053,40.2053,39.9952,40.0214,37494.0
2016-08-25 11:55:00,45.7,45.7,45.42,45.65,27696.0,40.0127,40.0127,39.7675,39.9689,27696.0
2016-08-25 12:00:00,45.66,45.78,45.58,45.78,29267.0,39.9777,40.0827,39.9076,40.0827,29267.0
2016-08-25 12:05:00,45.8,45.87,45.74,45.74,17574.0,40.1002,40.1615,40.0477,40.0477,17574.0
2016-08-25 12:10:00,45.75,45.77,45.67,45.73,15407.0,40.0565,40.074,39.9864,40.039,15407.0
2016-08-25 12:15:00,45.77,45.86,45.73,45.84,17153.0,40.074,40.1528,40.039,40.1353,17153.0
2016-08-25 12:20:00,45.84,46.01,45.83,46.0,20593.0,40.1353,40.2841,40.1265,40.2754,20593.0
2016-08-25 12:25:00,46.0,46.03,45.95,45.99,17727.0,40.2754,40.3016,40.2316,40.2666,17727.0
2016-08-25 12:30:00,46.0,46.05,45.93,46.02,14890.0,40.2754,40.3191,40.2141,40.2929,14890.0
2016-08-25 12:35:00,46.02,46.1,45.93,45.93,20860.0,40.2929,40.3629,40.2141,40.2141,20860.0
2016-08-25 12:40:00,45.91,45.91,45.75,45.88,16504.0,40.1966,40.1966,40.0565,40.1703,16504.0
2016-08-25 12:45:00,45.88,45.88,45.61,45.75,17687.0,40.1703,40.1703,39.9339,40.0565,17687.0
2016-08-25 12:50:00,45.77,45.86,45.72,45.86,9570.0,40.074,40.1528,40.0302,40.1528,9570.0
2016-08-25 12:55:00,45.86,45.86,45.76,45.79,9636.0,40.1528,40.1528,40.0652,40.0915,9636.0
2016-08-25 13:00:00,45.79,45.87,45.75,45.86,14926.0,40.0915,40.1615,40.0565,40.1528,14926.0
2016-08-25 13:05:00,45.85,45.86,45.75,45.78,14624.0,40.144,40.1528,40.0565,40.0827,14624.0
2016-08-25 13:10:00,45.78,45.8,45.69,45.74,26456.0,40.0827,40.1002,40.0039,40.0477,26456.0
2016-08-25 13:15:00,45.74,45.76,45.68,45.68,17451.0,40.0477,40.0652,39.9952,39.9952,17451.0
2016-08-25 13:20:00,45.67,45.68,45.59,45.59,15398.0,39.9864,39.9952,39.9164,39.9164,15398.0
2016-08-25 13:25:00,45.58,45.58,45.13,45.16,70605.0,39.9076,39.9076,39.5136,39.5399,70605.0
2016-08-25 13:30:00,45.17,45.18,45.09,45.16,23551.0,39.5486,39.5574,39.4786,39.5399,23551.0
2016-08-25 13:35:00,45.16,45.18,44.97,44.97,27401.0,39.5399,39.5574,39.3735,39.3735,27401.0
2016-08-25 13:40:00,44.96,45.0,44.79,44.81,35152.0,39.3648,39.3998,39.2159,39.2334,35152.0
2016-08-25 13:45:00,44.82,44.82,44.56,44.67,36909.0,39.2422,39.2422,39.0146,39.1109,36909.0
2016-08-25 13:50:00,44.68,44.96,44.65,44.94,61540.0,39.1196,39.3648,39.0934,39.3473,61540.0
2016-08-25 13:55:00,44.93,44.93,44.66,44.66,37988.0,39.3385,39.3385,39.1021,39.1021,37988.0
2016-08-25 14:00:00,44.67,44.76,44.66,44.71,38346.0,39.1109,39.1897,39.1021,39.1459,38346.0
2016-08-25 14:05:00,44.71,44.89,44.71,44.85,37728.0,39.1459,39.3035,39.1459,39.2685,37728.0
2016-08-25 14:10:00,44.85,44.91,44.71,44.71,36924.0,39.2685,39.321,39.1459,39.1459,36924.0
2016-08-25 14:15:00,44.71,44.84,44.71,44.82,34831.0,39.1459,39.2597,39.1459,39.2422,34831.0
2016-08-25 14:20:00,44.82,45.07,44.8,44.94,40630.0,39.2422,39.4611,39.2247,39.3473,40630.0
2016-08-25 14:25:00,44.94,45.0,44.85,44.99,30323.0,39.3473,39.3998,39.2685,39.391,30323.0
2016-08-25 14:30:00,44.98,44.98,44.78,44.78,33997.0,39.3823,39.3823,39.2072,39.2072,33997.0
2016-08-25 14:35:00,44.78,44.81,44.61,44.62,75071.0,39.2072,39.2334,39.0583,39.0671,75071.0
2016-08-25 14:40:00,44.62,44.85,44.62,44.83,37234.0,39.0671,39.2685,39.0671,39.251,37234.0
2016-08-25 14:45:00,44.84,44.85,44.69,44.71,24662.0,39.2597,39.2685,39.1284,39.1459,24662.0
2016-08-25 14:50:00,44.71,44.76,44.62,44.68,35790.0,39.1459,39.1897,39.0671,39.1196,35790.0
2016-08-25 14:55:00,44.68,44.69,44.54,44.59,22621.0,39.1196,39.1284,38.997,39.0408,22621.0
2016-08-25 15:00:00,44.58,44.61,44.49,44.49,44211.0,39.0321,39.0583,38.9533,38.9533,44211.0
2016-08-25 15:05:00,44.49,44.75,44.43,44.72,45727.0,38.9533,39.1809,38.9007,39.1546,45727.0
2016-08-25 15:10:00,44.71,44.75,44.63,44.68,36725.0,39.1459,39.1809,39.0758,39.1196,36725.0
2016-08-25 15:15:00,44.67,44.86,44.66,44.84,43401.0,39.1109,39.2772,39.1021,39.2597,43401.0
2016-08-25 15:20:00,44.83,44.87,44.75,44.82,23588.0,39.251,39.286,39.1809,39.2422,23588.0
2016-08-25 15:25:00,44.81,44.96,44.81,44.89,37557.0,39.2334,39.3648,39.2334,39.3035,37557.0
2016-08-25 15:30:00,44.89,45.03,44.89,45.03,28831.0,39.3035,39.4261,39.3035,39.4261,28831.0
2016-08-25 15:35:00,45.03,45.24,45.03,45.21,53183.0,39.4261,39.6099,39.4261,39.5837,53183.0
2016-08-25 15:40:00,45.22,45.35,45.19,45.23,38842.0,39.5924,39.7062,39.5662,39.6012,38842.0
2016-08-25 15:45:00,45.22,45.34,45.19,45.34,59863.0,39.5924,39.6975,39.5662,39.6975,59863.0
2016-08-25 15:50:00,45.34,45.38,45.29,45.33,87430.0,39.6975,39.7325,39.6537,39.6887,87430.0
2016-08-25 15:55:00,45.33,45.58,45.31,45.51,420231.0,39.6887,39.9076,39.6712,39.8463,420231.0
2016-08-26 09:30:00,46.57,46.65,46.31,46.47,123069.0,40.7744,40.8445,40.5468,40.6869,123069.0
2016-08-26 09:35:00,46.43,46.43,45.94,46.13,67730.0,40.6518,40.6518,40.2228,40.3892,67730.0
2016-08-26 09:40:00,46.15,46.4,46.1,46.16,63475.0,40.4067,40.6256,40.3629,40.4154,63475.0
2016-08-26 09:45:00,46.17,46.43,46.14,46.35,62542.0,40.4242,40.6518,40.3979,40.5818,62542.0
2016-08-26 09:50:00,46.33,46.48,46.32,46.47,37143.0,40.5643,40.6956,40.5555,40.6869,37143.0
2016-08-26 09:55:00,46.47,46.61,46.37,46.44,21189.0,40.6869,40.8094,40.5993,40.6606,21189.0
2016-08-26 10:00:00,46.41,46.41,44.57,45.45,241797.0,40.6343,40.6343,39.0233,39.7938,241797.0
2016-08-26 10:05:00,45.46,46.62,45.43,46.62,74768.0,39.8026,40.8182,39.7763,40.8182,74768.0
2016-08-26 10:10:00,46.63,47.17,46.4,47.14,164461.0,40.827,41.2997,40.6256,41.2735,164461.0
2016-08-26 10:15:00,47.17,47.73,46.96,47.29,124109.0,41.2997,41.7901,41.1159,41.4048,124109.0
2016-08-26 10:20:00,47.26,47.64,47.07,47.22,66814.0,41.3785,41.7113,41.2122,41.3435,66814.0
2016-08-26 10:25:00,47.29,47.56,47.18,47.3,53789.0,41.4048,41.6412,41.3085,41.4136,53789.0
2016-08-26 10:30:00,47.27,47.37,46.76,46.98,67201.0,41.3873,41.4749,40.9408,41.1334,67201.0
2016-08-26 10:35:00,47.0,47.4,46.96,47.33,52069.0,41.1509,41.5011,41.1159,41.4398,52069.0
2016-08-26 10:40:00,47.35,47.37,46.93,46.97,25229.0,41.4573,41.4749,41.0896,41.1246,25229.0
2016-08-26 10:45:00,46.96,47.02,46.71,46.71,37874.0,41.1159,41.1684,40.897,40.897,37874.0
2016-08-26 10:50:00,46.7,47.0,46.41,46.97,28934.0,40.8882,41.1509,40.6343,41.1246,28934.0
2016-08-26 10:55:00,46.96,46.98,46.72,46.84,21856.0,41.1159,41.1334,40.9057,41.0108,21856.0
2016-08-26 11:00:00,46.88,46.93,46.73,46.89,59482.0,41.0458,41.0896,40.9145,41.0546,59482.0
2016-08-26 11:05:00,46.92,47.45,46.9,47.41,54402.0,41.0809,41.5449,41.0633,41.5099,54402.0
2016-08-26 11:10:00,47.43,47.43,46.98,47.37,36325.0,41.5274,41.5274,41.1334,41.4749,36325.0
2016-08-26 11:15:00,47.38,47.41,46.84,46.88,35968.0,41.4836,41.5099,41.0108,41.0458,35968.0
2016-08-26 11:20:00,46.88,47.23,46.86,46.98,38698.0,41.0458,41.3523,41.0283,41.1334,38698.0
2016-08-26 11:25:00,47.02,47.18,46.93,47.01,23962.0,41.1684,41.3085,41.0896,41.1597,23962.0
2016-08-26 11:30:00,46.99,47.16,46.99,47.13,22958.0,41.1421,41.291,41.1421,41.2647,22958.0
2016-08-26 11:35:00,47.13,47.13,46.05,46.09,78267.0,41.2647,41.2647,40.3191,40.3542,78267.0
2016-08-26 11:40:00,46.1,46.43,45.76,46.42,31709.0,40.3629,40.6518,40.0652,40.6431,31709.0
2016-08-26 11:45:00,46.42,46.42,46.03,46.2,31955.0,40.6431,40.6431,40.3016,40.4505,31955.0
2016-08-26 11:50:00,46.19,46.19,45.45,45.95,70258.0,40.4417,40.4417,39.7938,40.2316,70258.0
2016-08-26 11:55:00,45.97,46.04,45.66,45.98,48851.0,40.2491,40.3104,39.9777,40.2578,48851.0
2016-08-26 12:00:00,45.97,45.98,45.5,45.67,64993.0,40.2491,40.2578,39.8376,39.9864,64993.0
2016-08-26 12:05:00,45.67,45.67,45.08,45.27,90625.0,39.9864,39.9864,39.4698,39.6362,90625.0
2016-08-26 12:10:00,45.28,45.59,44.93,45.47,68253.0,39.645,39.9164,39.3385,39.8113,68253.0
2016-08-26 12:15:00,45.49,45.64,45.33,45.6,43814.0,39.8288,39.9602,39.6887,39.9251,43814.0
2016-08-26 12:20:00,45.59,45.68,45.39,45.57,44116.0,39.9164,39.9952,39.7413,39.8989,44116.0
2016-08-26 12:25:00,45.54,45.79,45.49,45.78,39593.0,39.8726,40.0915,39.8288,40.0827,39593.0
2016-08-26 12:30:00,45.79,45.79,45.55,45.74,37010.0,40.0915,40.0915,39.8814,40.0477,37010.0
2016-08-26 12:35:00,45.75,46.04,45.63,45.98,41907.0,40.0565,40.3104,39.9514,40.2578,41907.0
2016-08-26 12:40:00,45.98,46.02,45.93,45.96,11530.0,40.2578,40.2929,40.2141,40.2403,11530.0
2016-08-26 12:45:00,45.97,46.1,45.81,46.01,37021.0,40.2491,40.3629,40.109,40.2841,37021.0
2016-08-26 12:50:00,46.0,46.25,45.94,46.11,33523.0,40.2754,40.4942,40.2228,40.3717,33523.0
2016-08-26 12:55:00,46.13,46.16,45.94,46.11,12420.0,40.3892,40.4154,40.2228,40.3717,12420.0
2016-08-26 13:00:00,46.11,46.11,45.8,45.88,18591.0,40.3717,40.3717,40.1002,40.1703,18591.0
2016-08-26 13:05:00,45.88,45.94,45.55,45.82,12844.0,40.1703,40.2228,39.8814,40.1178,12844.0
2016-08-26 13:10:00,45.85,45.92,45.64,45.64,10642.0,40.144,40.2053,39.9602,39.9602,10642.0
2016-08-26 13:15:00,45.64,45.71,45.59,45.61,12381.0,39.9602,40.0214,39.9164,39.9339,12381.0
2016-08-26 13:20:00,45.6,45.62,45.47,45.56,21114.0,39.9251,39.9426,39.8113,39.8901,21114.0
2016-08-26 13:25:00,45.57,45.73,45.49,45.73,28951.0,39.8989,40.039,39.8288,40.039,28951.0
2016-08-26 13:30:00,45.71,45.71,45.58,45.62,18128.0,40.0214,40.0214,39.9076,39.9426,18128.0
2016-08-26 13:35:00,45.63,45.64,45.44,45.46,18519.0,39.9514,39.9602,39.785,39.8026,18519.0
2016-08-26 13:40:00,45.44,45.45,45.23,45.23,13676.0,39.785,39.7938,39.6012,39.6012,13676.0
2016-08-26 13:45:00,45.23,45.36,45.21,45.36,24303.0,39.6012,39.715,39.5837,39.715,24303.0
2016-08-26 13:50:00,45.36,45.47,45.27,45.34,24879.0,39.715,39.8113,39.6362,39.6975,24879.0
2016-08-26 13:55:00,45.35,45.42,45.18,45.39,28159.0,39.7062,39.7675,39.5574,39.7413,28159.0
2016-08-26 14:00:00,45.4,45.45,45.21,45.23,18893.0,39.75,39.7938,39.5837,39.6012,18893.0
2016-08-26 14:05:00,45.25,45.36,45.25,45.32,18932.0,39.6187,39.715,39.6187,39.68,18932.0
2016-08-26 14:10:00,45.31,45.32,45.09,45.13,21058.0,39.6712,39.68,39.4786,39.5136,21058.0
2016-08-26 14:15:00,45.12,45.19,45.02,45.06,45572.0,39.5049,39.5662,39.4173,39.4523,45572.0
2016-08-26 14:20:00,45.05,45.24,45.03,45.14,36383.0,39.4436,39.6099,39.4261,39.5224,36383.0
2016-08-26 14:25:00,45.12,45.2,45.08,45.11,26421.0,39.5049,39.5749,39.4698,39.4961,26421.0
2016-08-26 14:30:00,45.08,45.1,44.85,44.87,55190.0,39.4698,39.4874,39.2685,39.286,55190.0
2016-08-26 14:35:00,44.87,44.87,44.63,44.68,34125.0,39.286,39.286,39.0758,39.1196,34125.0
2016-08-26 14:40:00,44.69,44.81,44.63,44.65,28763.0,39.1284,39.2334,39.0758,39.0934,28763.0
2016-08-26 14:45:00,44.64,44.85,44.57,44.69,49485.0,39.0846,39.2685,39.0233,39.1284,49485.0
2016-08-26 14:50:00,44.68,44.8,44.65,44.69,36544.0,39.1196,39.2247,39.0934,39.1284,36544.0
2016-08-26 14:55:00,44.69,44.83,44.69,44.77,33727.0,39.1284,39.251,39.1284,39.1984,33727.0
2016-08-26 15:00:00,44.77,44.86,44.7,44.78,29636.0,39.1984,39.2772,39.1371,39.2072,29636.0
2016-08-26 15:05:00,44.78,44.9,44.74,44.85,38813.0,39.2072,39.3122,39.1722,39.2685,38813.0
2016-08-26 15:10:00,44.85,45.27,44.85,45.24,47476.0,39.2685,39.6362,39.2685,39.6099,47476.0
2016-08-26 15:15:00,45.23,45.29,45.06,45.12,29046.0,39.6012,39.6537,39.4523,39.5049,29046.0
2016-08-26 15:20:00,45.08,45.13,44.91,44.91,29548.0,39.4698,39.5136,39.321,39.321,29548.0
2016-08-26 15:25:00,44.9,45.29,44.9,45.14,35613.0,39.3122,39.6537,39.3122,39.5224,35613.0
2016-08-26 15:30:00,45.13,45.57,45.13,45.47,56956.0,39.5136,39.8989,39.5136,39.8113,56956.0
2016-08-26 15:35:00,45.46,45.58,45.37,45.49,31089.0,39.8026,39.9076,39.7238,39.8288,31089.0
2016-08-26 15:40:00,45.49,45.52,45.35,45.36,48119.0,39.8288,39.8551,39.7062,39.715,48119.0
2016-08-26 15:45:00,45.36,45.44,45.3,45.37,53402.0,39.715,39.785,39.6625,39.7238,53402.0
2016-08-26 15:50:00,45.38,45.42,45.26,45.28,55324.0,39.7325,39.7675,39.6274,39.645,55324.0
2016-08-26 15:55:00,45.28,45.33,45.16,45.16,439322.0,39.645,39.6887,39.5399,39.5399,439322.0
2016-08-29 09:30:00,44.42,44.81,44.3,44.45,148779.0,38.892,39.2334,38.7869,38.9182,148779.0
2016-08-29 09:35:00,44.53,45.28,44.52,45.02,67126.0,38.9883,39.645,38.9795,39.4173,67126.0
2016-08-29 09:40:00,44.88,45.01,44.73,44.94,57071.0,39.2947,39.4086,39.1634,39.3473,57071.0
2016-08-29 09:45:00,44.95,45.21,44.95,45.19,32828.0,39.356,39.5837,39.356,39.5662,32828.0
2016-08-29 09:50:00,45.19,45.22,44.85,45.01,16304.0,39.5662,39.5924,39.2685,39.4086,16304.0
2016-08-29 09:55:00,44.93,45.03,44.81,44.92,14977.0,39.3385,39.4261,39.2334,39.3298,14977.0
2016-08-29 10:00:00,44.97,45.08,44.94,44.96,17797.0,39.3735,39.4698,39.3473,39.3648,17797.0
2016-08-29 10:05:00,45.01,45.08,44.95,45.02,13046.0,39.4086,39.4698,39.356,39.4173,13046.0
2016-08-29 10:10:00,45.05,45.2,45.05,45.14,47595.0,39.4436,39.5749,39.4436,39.5224,47595.0
2016-08-29 10:15:00,45.12,45.13,44.95,45.07,15478.0,39.5049,39.5136,39.356,39.4611,15478.0
2016-08-29 10:20:00,45.09,45.11,44.93,44.94,11056.0,39.4786,39.4961,39.3385,39.3473,11056.0
2016-08-29 10:25:00,44.95,45.03,44.88,45.01,13992.0,39.356,39.4261,39.2947,39.4086,13992.0
2016-08-29 10:30:00,45.01,45.05,44.88,44.88,9328.0,39.4086,39.4436,39.2947,39.2947,9328.0
2016-08-29 10:35:00,44.88,44.9,44.71,44.76,29921.0,39.2947,39.3122,39.1459,39.1897,29921.0
2016-08-29 10:40:00,44.74,45.0,44.74,44.94,15389.0,39.1722,39.3998,39.1722,39.3473,15389.0
2016-08-29 10:45:00,44.95,45.08,44.92,44.96,25928.0,39.356,39.4698,39.3298,39.3648,25928.0
2016-08-29 10:50:00,44.94,45.02,44.83,44.86,17586.0,39.3473,39.4173,39.251,39.2772,17586.0
2016-08-29 10:55:00,44.86,44.88,44.76,44.85,14763.0,39.2772,39.2947,39.1897,39.2685,14763.0
2016-08-29 11:00:00,44.86,44.96,44.82,44.88,14438.0,39.2772,39.3648,39.2422,39.2947,14438.0
2016-08-29 11:05:00,44.9,44.96,44.83,44.94,15871.0,39.3122,39.3648,39.251,39.3473,15871.0
2016-08-29 11:10:00,44.96,44.96,44.88,44.91,15880.0,39.3648,39.3648,39.2947,39.321,15880.0
2016-08-29 11:15:00,44.93,45.06,44.91,45.06,7008.0,39.3385,39.4523,39.321,39.4523,7008.0
2016-08-29 11:20:00,45.06,45.32,45.06,45.25,32558.0,39.4523,39.68,39.4523,39.6187,32558.0
2016-08-29 11:25:00,45.22,45.25,45.13,45.24,30904.0,39.5924,39.6187,39.5136,39.6099,30904.0
2016-08-29 11:30:00,45.23,45.42,45.22,45.42,31041.0,39.6012,39.7675,39.5924,39.7675,31041.0
2016-08-29 11:35:00,45.43,45.48,45.36,45.44,12369.0,39.7763,39.8201,39.715,39.785,12369.0
2016-08-29 11:40:00,45.44,45.63,45.44,45.58,15766.0,39.785,39.9514,39.785,39.9076,15766.0
2016-08-29 11:45:00,45.57,45.64,45.47,45.51,21869.0,39.8989,39.9602,39.8113,39.8463,21869.0
2016-08-29 11:50:00,45.52,45.56,45.39,45.45,18420.0,39.8551,39.8901,39.7413,39.7938,18420.0
2016-08-29 11:55:00,45.46,45.47,45.37,45.42,13347.0,39.8026,39.8113,39.7238,39.7675,13347.0
2016-08-29 12:00:00,45.44,45.59,45.44,45.54,23159.0,39.785,39.9164,39.785,39.8726,23159.0
2016-08-29 12:05:00,45.56,45.66,45.52,45.63,26426.0,39.8901,39.9777,39.8551,39.9514,26426.0
2016-08-29 12:10:00,45.63,45.65,45.51,45.54,11700.0,39.9514,39.9689,39.8463,39.8726,11700.0
2016-08-29 12:15:00,45.53,45.53,45.28,45.28,15010.0,39.8638,39.8638,39.645,39.645,15010.0
2016-08-29 12:20:00,45.28,45.33,45.2,45.29,15088.0,39.645,39.6887,39.5749,39.6537,15088.0
2016-08-29 12:25:00,45.28,45.42,45.28,45.36,11132.0,39.645,39.7675,39.645,39.715,11132.0
2016-08-29 12:30:00,45.37,45.5,45.35,45.46,10817.0,39.7238,39.8376,39.7062,39.8026,10817.0
2016-08-29 12:35:00,45.47,45.54,45.45,45.47,7245.0,39.8113,39.8726,39.7938,39.8113,7245.0
2016-08-29 12:40:00,45.45,45.57,45.45,45.56,4633.0,39.7938,39.8989,39.7938,39.8901,4633.0
2016-08-29 12:45:00,45.58,45.6,45.48,45.51,10545.0,39.9076,39.9251,39.8201,39.8463,10545.0
2016-08-29 12:50:00,45.52,45.6,45.52,45.58,12982.0,39.8551,39.9251,39.8551,39.9076,12982.0
2016-08-29 12:55:00,45.59,45.59,45.49,45.55,12817.0,39.9164,39.9164,39.8288,39.8814,12817.0
2016-08-29 13:00:00,45.55,45.65,45.54,45.65,21459.0,39.8814,39.9689,39.8726,39.9689,21459.0
2016-08-29 13:05:00,45.66,45.74,45.64,45.7,12634.0,39.9777,40.0477,39.9602,40.0127,12634.0
2016-08-29 13:10:00,45.68,45.69,45.62,45.68,7768.0,39.9952,40.0039,39.9426,39.9952,7768.0
2016-08-29 13:15:00,45.67,45.68,45.6,45.64,6074.0,39.9864,39.9952,39.9251,39.9602,6074.0
2016-08-29 13:20:00,45.64,45.78,45.64,45.76,11536.0,39.9602,40.0827,39.9602,40.0652,11536.0
2016-08-29 13:25:00,45.75,45.83,45.73,45.73,15109.0,40.0565,40.1265,40.039,40.039,15109.0
2016-08-29 13:30:00,45.74,45.77,45.73,45.75,4462.0,40.0477,40.074,40.039,40.0565,4462.0
2016-08-29 13:35:00,45.73,45.73,45.57,45.63,11045.0,40.039,40.039,39.8989,39.9514,11045.0
2016-08-29 13:40:00,45.64,45.68,45.64,45.64,3608.0,39.9602,39.9952,39.9602,39.9602,3608.0
2016-08-29 13:45:00,45.65,45.81,45.65,45.81,7021.0,39.9689,40.109,39.9689,40.109,7021.0
2016-08-29 13:50:00,45.81,45.83,45.68,45.71,8052.0,40.109,40.1265,39.9952,40.0214,8052.0
2016-08-29 13:55:00,45.69,45.72,45.67,45.68,3494.0,40.0039,40.0302,39.9864,39.9952,3494.0
2016-08-29 14:00:00,45.69,45.77,45.69,45.71,16722.0,40.0039,40.074,40.0039,40.0214,16722.0
2016-08-29 14:05:00,45.71,45.71,45.58,45.58,12061.0,40.0214,40.0214,39.9076,39.9076,12061.0
2016-08-29 14:10:00,45.55,45.63,45.55,45.63,4902.0,39.8814,39.9514,39.8814,39.9514,4902.0
2016-08-29 14:15:00,45.62,45.7,45.54,45.7,7487.0,39.9426,40.0127,39.8726,40.0127,7487.0
2016-08-29 14:20:00,45.7,45.7,45.66,45.68,2868.0,40.0127,40.0127,39.9777,39.9952,2868.0
2016-08-29 14:25:00,45.68,45.74,45.55,45.62,11725.0,39.9952,40.0477,39.8814,39.9426,11725.0
2016-08-29 14:30:00,45.63,45.66,45.56,45.56,9210.0,39.9514,39.9777,39.8901,39.8901,9210.0
2016-08-29 14:35:00,45.58,45.67,45.58,45.6,8108.0,39.9076,39.9864,39.9076,39.9251,8108.0
2016-08-29 14:40:00,45.57,45.57,45.49,45.5,19074.0,39.8989,39.8989,39.8288,39.8376,19074.0
2016-08-29 14:45:00,45.49,45.57,45.41,45.54,16447.0,39.8288,39.8989,39.7588,39.8726,16447.0
2016-08-29 14:50:00,45.54,45.6,45.51,45.51,12469.0,39.8726,39.9251,39.8463,39.8463,12469.0
2016-08-29 14:55:00,45.51,45.65,45.49,45.55,13329.0,39.8463,39.9689,39.8288,39.8814,13329.0
2016-08-29 15:00:00,45.56,45.61,45.48,45.48,6308.0,39.8901,39.9339,39.8201,39.8201,6308.0
2016-08-29 15:05:00,45.48,45.59,45.48,45.55,7054.0,39.8201,39.9164,39.8201,39.8814,7054.0
2016-08-29 15:10:00,45.54,45.63,45.54,45.61,12244.0,39.8726,39.9514,39.8726,39.9339,12244.0
2016-08-29 15:15:00,45.62,45.66,45.61,45.64,11483.0,39.9426,39.9777,39.9339,39.9602,11483.0
2016-08-29 15:20:00,45.63,45.64,45.51,45.51,8128.0,39.9514,39.9602,39.8463,39.8463,8128.0
2016-08-29 15:25:00,45.5,45.5,45.36,45.36,19283.0,39.8376,39.8376,39.715,39.715,19283.0
2016-08-29 15:30:00,45.31,45.34,45.27,45.28,15948.0,39.6712,39.6975,39.6362,39.645,15948.0
2016-08-29 15:35:00,45.3,45.31,45.24,45.31,13513.0,39.6625,39.6712,39.6099,39.6712,13513.0
2016-08-29 15:40:00,45.33,45.4,45.29,45.32,25254.0,39.6887,39.75,39.6537,39.68,25254.0
2016-08-29 15:45:00,45.31,45.33,45.25,45.32,24699.0,39.6712,39.6887,39.6187,39.68,24699.0
2016-08-29 15:50:00,45.32,45.45,45.32,45.42,37719.0,39.68,39.7938,39.68,39.7675,37719.0
2016-08-29 15:55:00,45.42,45.43,45.26,45.32,140048.0,39.7675,39.7763,39.6274,39.68,140048.0
2016-08-30 09:30:00,44.69,45.08,44.69,45.08,66480.0,39.1284,39.4698,39.1284,39.4698,66480.0
2016-08-30 09:35:00,45.08,45.08,44.62,44.76,49219.0,39.4698,39.4698,39.0671,39.1897,49219.0
2016-08-30 09:40:00,44.76,44.85,44.73,44.85,19642.0,39.1897,39.2685,39.1634,39.2685,19642.0
2016-08-30 09:45:00,44.85,44.85,44.73,44.83,33954.0,39.2685,39.2685,39.1634,39.251,33954.0
2016-08-30 09:50:00,44.81,45.07,44.69,45.06,41413.0,39.2334,39.4611,39.1284,39.4523,41413.0
2016-08-30 09:55:00,45.09,45.11,44.73,44.73,23102.0,39.4786,39.4961,39.1634,39.1634,23102.0
2016-08-30 10:00:00,44.72,44.87,44.69,44.81,40969.0,39.1546,39.286,39.1284,39.2334,40969.0
2016-08-30 10:05:00,44.83,44.97,44.56,44.66,36740.0,39.251,39.3735,39.0146,39.1021,36740.0
2016-08-30 10:10:00,44.62,44.7,44.6,44.62,22212.0,39.0671,39.1371,39.0496,39.0671,22212.0
2016-08-30 10:15:00,44.59,44.59,44.33,44.34,24170.0,39.0408,39.0408,38.8132,38.8219,24170.0
2016-08-30 10:20:00,44.32,44.52,44.29,44.5,14496.0,38.8044,38.9795,38.7782,38.962,14496.0
2016-08-30 10:25:00,44.49,44.53,44.37,44.53,14135.0,38.9533,38.9883,38.8482,38.9883,14135.0
2016-08-30 10:30:00,44.51,44.53,44.37,44.4,11170.0,38.9708,38.9883,38.8482,38.8745,11170.0
2016-08-30 10:35:00,44.39,44.53,44.37,44.52,27865.0,38.8657,38.9883,38.8482,38.9795,27865.0
2016-08-30 10:40:00,44.53,44.61,44.49,44.59,18266.0,38.9883,39.0583,38.9533,39.0408,18266.0
2016-08-30 10:45:00,44.59,44.59,44.4,44.44,22180.0,39.0408,39.0408,38.8745,38.9095,22180.0
2016-08-30 10:50:00,44.42,44.52,44.4,44.51,8459.0,38.892,38.9795,38.8745,38.9708,8459.0
2016-08-30 10:55:00,44.53,44.64,44.47,44.59,20092.0,38.9883,39.0846,38.9358,39.0408,20092.0
2016-08-30 11:00:00,44.59,44.71,44.58,44.6,14223.0,39.0408,39.1459,39.0321,39.0496,14223.0
2016-08-30 11:05:00,44.6,44.6,44.4,44.41,25955.0,39.0496,39.0496,38.8745,38.8832,25955.0
2016-08-30 11:10:00,44.41,44.55,44.4,44.51,62951.0,38.8832,39.0058,38.8745,38.9708,62951.0
2016-08-30 11:15:00,44.5,44.53,44.39,44.42,55411.0,38.962,38.9883,38.8657,38.892,55411.0
2016-08-30 11:20:00,44.42,44.44,44.34,44.39,17695.0,38.892,38.9095,38.8219,38.8657,17695.0
2016-08-30 11:25:00,44.38,44.38,44.27,44.29,25184.0,38.857,38.857,38.7606,38.7782,25184.0
2016-08-30 11:30:00,44.31,44.32,44.0,44.07,73735.0,38.7957,38.8044,38.5243,38.5855,73735.0
2016-08-30 11:35:00,44.06,44.15,43.95,44.13,35932.0,38.5768,38.6556,38.4805,38.6381,35932.0
2016-08-30 11:40:00,44.11,44.23,44.05,44.21,17975.0,38.6206,38.7256,38.568,38.7081,17975.0
2016-08-30 11:45:00,44.21,44.22,44.1,44.14,15063.0,38.7081,38.7169,38.6118,38.6468,15063.0
2016-08-30 11:50:00,44.15,44.29,44.09,44.28,19069.0,38.6556,38.7782,38.6031,38.7694,19069.0
2016-08-30 11:55:00,44.28,44.29,44.17,44.24,11944.0,38.7694,38.7782,38.6731,38.7344,11944.0
2016-08-30 12:00:00,44.25,44.27,44.17,44.26,14517.0,38.7431,38.7606,38.6731,38.7519,14517.0
2016-08-30 12:05:00,44.25,44.29,44.15,44.16,30009.0,38.7431,38.7782,38.6556,38.6643,30009.0
2016-08-30 12:10:00,44.17,44.17,44.06,44.09,31527.0,38.6731,38.6731,38.5768,38.6031,31527.0
2016-08-30 12:15:00,44.08,44.08,44.0,44.06,27766.0,38.5943,38.5943,38.5243,38.5768,27766.0
2016-08-30 12:20:00,44.06,44.06,43.92,43.92,28695.0,38.5768,38.5768,38.4542,38.4542,28695.0
2016-08-30 12:25:00,43.91,43.91,43.76,43.8,44657.0,38.4455,38.4455,38.3141,38.3491,44657.0
2016-08-30 12:30:00,43.79,43.86,43.76,43.81,27797.0,38.3404,38.4017,38.3141,38.3579,27797.0
2016-08-30 12:35:00,43.81,43.81,43.71,43.71,19171.0,38.3579,38.3579,38.2703,38.2703,19171.0
2016-08-30 12:40:00,43.72,43.74,43.69,43.72,29299.0,38.2791,38.2966,38.2528,38.2791,29299.0
2016-08-30 12:45:00,43.73,43.9,43.69,43.85,26607.0,38.2879,38.4367,38.2528,38.3929,26607.0
2016-08-30 12:50:00,43.82,43.82,43.71,43.75,15281.0,38.3667,38.3667,38.2703,38.3054,15281.0
2016-08-30 12:55:00,43.74,43.82,43.56,43.56,41405.0,38.2966,38.3667,38.139,38.139,41405.0
2016-08-30 13:00:00,43.55,43.56,43.31,43.44,67222.0,38.1303,38.139,37.9201,38.0339,67222.0
2016-08-30 13:05:00,43.45,43.52,43.39,43.51,11798.0,38.0427,38.104,37.9902,38.0952,11798.0
2016-08-30 13:10:00,43.5,43.64,43.49,43.61,12861.0,38.0865,38.2091,38.0777,38.1828,12861.0
2016-08-30 13:15:00,43.62,43.67,43.52,43.58,15442.0,38.1915,38.2353,38.104,38.1565,15442.0
2016-08-30 13:20:00,43.56,43.56,43.35,43.36,19073.0,38.139,38.139,37.9551,37.9639,19073.0
2016-08-30 13:25:00,43.37,43.43,43.24,43.26,27645.0,37.9727,38.0252,37.8588,37.8763,27645.0
2016-08-30 13:30:00,43.24,43.26,43.13,43.13,29853.0,37.8588,37.8763,37.7625,37.7625,29853.0
2016-08-30 13:35:00,43.14,43.18,43.04,43.18,28419.0,37.7713,37.8063,37.6837,37.8063,28419.0
2016-08-30 13:40:00,43.16,43.16,42.94,42.94,61362.0,37.7888,37.7888,37.5962,37.5962,61362.0
2016-08-30 13:45:00,42.93,42.97,42.87,42.89,36590.0,37.5874,37.6224,37.5349,37.5524,36590.0
2016-08-30 13:50:00,42.89,43.05,42.87,43.0,34653.0,37.5524,37.6925,37.5349,37.6487,34653.0
2016-08-30 13:55:00,42.99,43.03,42.96,42.98,29912.0,37.6399,37.675,37.6137,37.6312,29912.0
2016-08-30 14:00:00,42.97,43.01,42.86,42.92,28012.0,37.6224,37.6575,37.5261,37.5787,28012.0
2016-08-30 14:05:00,42.91,42.91,42.66,42.71,59640.0,37.5699,37.5699,37.351,37.3948,59640.0
2016-08-30 14:10:00,42.72,42.78,42.66,42.67,33005.0,37.4035,37.4561,37.351,37.3598,33005.0
2016-08-30 14:15:00,42.66,42.66,42.41,42.54,94778.0,37.351,37.351,37.1321,37.2459,94778.0
2016-08-30 14:20:00,42.54,42.64,42.47,42.47,36103.0,37.2459,37.3335,37.1847,37.1847,36103.0
2016-08-30 14:25:00,42.46,42.53,42.39,42.44,38469.0,37.1759,37.2372,37.1146,37.1584,38469.0
2016-08-30 14:30:00,42.42,42.59,42.34,42.55,42216.0,37.1409,37.2897,37.0708,37.2547,42216.0
2016-08-30 14:35:00,42.53,42.53,42.38,42.45,20220.0,37.2372,37.2372,37.1059,37.1671,20220.0
2016-08-30 14:40:00,42.43,42.44,42.31,42.33,45305.0,37.1496,37.1584,37.0446,37.0621,45305.0
2016-08-30 14:45:00,42.33,42.43,42.31,42.4,52627.0,37.0621,37.1496,37.0446,37.1234,52627.0
2016-08-30 14:50:00,42.4,42.6,42.4,42.52,43486.0,37.1234,37.2985,37.1234,37.2284,43486.0
2016-08-30 14:55:00,42.52,42.52,42.38,42.39,30226.0,37.2284,37.2284,37.1059,37.1146,30226.0
2016-08-30 15:00:00,42.4,42.54,42.4,42.42,45909.0,37.1234,37.2459,37.1234,37.1409,45909.0
2016-08-30 15:05:00,42.42,42.66,42.37,42.62,64920.0,37.1409,37.351,37.0971,37.316,64920.0
2016-08-30 15:10:00,42.6,42.67,42.56,42.58,42483.0,37.2985,37.3598,37.2635,37.281,42483.0
2016-08-30 15:15:00,42.59,42.65,42.56,42.56,34323.0,37.2897,37.3423,37.2635,37.2635,34323.0
2016-08-30 15:20:00,42.55,42.55,42.34,42.42,78708.0,37.2547,37.2547,37.0708,37.1409,78708.0
2016-08-30 15:25:00,42.42,42.49,42.34,42.36,40749.0,37.1409,37.2022,37.0708,37.0883,40749.0
2016-08-30 15:30:00,42.36,42.58,42.36,42.56,49791.0,37.0883,37.281,37.0883,37.2635,49791.0
2016-08-30 15:35:00,42.56,42.78,42.56,42.59,78757.0,37.2635,37.4561,37.2635,37.2897,78757.0
2016-08-30 15:40:00,42.57,42.65,42.54,42.65,51324.0,37.2722,37.3423,37.2459,37.3423,51324.0
2016-08-30 15:45:00,42.65,42.74,42.65,42.69,65430.0,37.3423,37.4211,37.3423,37.3773,65430.0
2016-08-30 15:50:00,42.7,42.91,42.7,42.86,117506.0,37.386,37.5699,37.386,37.5261,117506.0
2016-08-30 15:55:00,42.86,42.94,42.75,42.8,457897.0,37.5261,37.5962,37.4298,37.4736,457897.0
2016-08-31 09:30:00,42.1,42.43,41.81,41.92,247129.0,36.8607,37.1496,36.6068,36.7031,247129.0
2016-08-31 09:35:00,41.88,42.22,41.74,42.05,87313.0,36.6681,36.9658,36.5455,36.8169,87313.0
2016-08-31 09:40:00,42.07,42.55,41.97,42.46,67852.0,36.8344,37.2547,36.7469,37.1759,67852.0
2016-08-31 09:45:00,42.49,42.5,42.18,42.32,59312.0,37.2022,37.2109,36.9307,37.0533,59312.0
2016-08-31 09:50:00,42.3,42.49,42.27,42.42,45103.0,37.0358,37.2022,37.0095,37.1409,45103.0
2016-08-31 09:55:00,42.4,42.48,42.26,42.31,27234.0,37.1234,37.1934,37.0008,37.0446,27234.0
2016-08-31 10:00:00,42.19,42.36,42.09,42.24,31357.0,36.9395,37.0883,36.8519,36.9833,31357.0
2016-08-31 10:05:00,42.25,42.28,42.04,42.05,55872.0,36.992,37.0183,36.8082,36.8169,55872.0
2016-08-31 10:10:00,42.1,42.28,42.06,42.17,52621.0,36.8607,37.0183,36.8257,36.922,52621.0
2016-08-31 10:15:00,42.19,42.19,42.06,42.13,26790.0,36.9395,36.9395,36.8257,36.887,26790.0
2016-08-31 10:20:00,42.11,42.22,42.07,42.09,24994.0,36.8695,36.9658,36.8344,36.8519,24994.0
2016-08-31 10:25:00,42.1,42.21,42.08,42.12,24172.0,36.8607,36.957,36.8432,36.8782,24172.0
2016-08-31 10:30:00,42.1,42.1,41.88,41.9,45080.0,36.8607,36.8607,36.6681,36.6856,45080.0
2016-08-31 10:35:00,41.9,42.03,41.89,41.98,31134.0,36.6856,36.7994,36.6768,36.7556,31134.0
2016-08-31 10:40:00,41.98,42.04,41.91,41.97,31114.0,36.7556,36.8082,36.6943,36.7469,31114.0
2016-08-31 10:45:00,41.94,41.99,41.84,41.86,54565.0,36.7206,36.7644,36.6331,36.6506,54565.0
2016-08-31 10:50:00,41.87,41.88,41.44,41.52,137839.0,36.6593,36.6681,36.2828,36.3529,137839.0
2016-08-31 10:55:00,41.55,41.81,41.51,41.67,45241.0,36.3792,36.6068,36.3441,36.4842,45241.0
2016-08-31 11:00:00,41.67,41.93,41.64,41.81,45324.0,36.4842,36.7119,36.458,36.6068,45324.0
2016-08-31 11:05:00,41.79,41.8,41.67,41.7,39041.0,36.5893,36.598,36.4842,36.5105,39041.0
2016-08-31 11:10:00,41.7,41.71,41.51,41.59,26221.0,36.5105,36.5192,36.3441,36.4142,26221.0
2016-08-31 11:15:00,41.59,41.59,41.43,41.52,41415.0,36.4142,36.4142,36.2741,36.3529,41415.0
2016-08-31 11:20:00,41.54,41.54,41.33,41.36,47947.0,36.3704,36.3704,36.1865,36.2128,47947.0
2016-08-31 11:25:00,41.37,41.44,41.31,41.43,41224.0,36.2216,36.2828,36.169,36.2741,41224.0
2016-08-31 11:30:00,41.43,41.64,41.41,41.52,49620.0,36.2741,36.458,36.2566,36.3529,49620.0
2016-08-31 11:35:00,41.52,41.65,41.42,41.61,43759.0,36.3529,36.4667,36.2653,36.4317,43759.0
2016-08-31 11:40:00,41.6,41.61,41.49,41.59,27154.0,36.4229,36.4317,36.3266,36.4142,27154.0
2016-08-31 11:45:00,41.59,41.74,41.58,41.65,34837.0,36.4142,36.5455,36.4054,36.4667,34837.0
2016-08-31 11:50:00,41.66,41.83,41.63,41.75,52181.0,36.4755,36.6243,36.4492,36.5543,52181.0
2016-08-31 11:55:00,41.75,41.81,41.72,41.8,30156.0,36.5543,36.6068,36.528,36.598,30156.0
2016-08-31 12:00:00,41.79,41.79,41.68,41.7,28346.0,36.5893,36.5893,36.493,36.5105,28346.0
2016-08-31 12:05:00,41.71,41.89,41.7,41.82,23600.0,36.5192,36.6768,36.5105,36.6155,23600.0
2016-08-31 12:10:00,41.84,41.94,41.82,41.88,24892.0,36.6331,36.7206,36.6155,36.6681,24892.0
2016-08-31 12:15:00,41.89,41.92,41.78,41.79,41544.0,36.6768,36.7031,36.5805,36.5893,41544.0
2016-08-31 12:20:00,41.78,41.8,41.75,41.75,24002.0,36.5805,36.598,36.5543,36.5543,24002.0
2016-08-31 12:25:00,41.74,41.74,41.64,41.65,58703.0,36.5455,36.5455,36.458,36.4667,58703.0
2016-08-31 12:30:00,41.64,41.66,41.41,41.52,58970.0,36.458,36.4755,36.2566,36.3529,58970.0
2016-08-31 12:35:00,41.54,41.56,41.47,41.48,18835.0,36.3704,36.3879,36.3091,36.3179,18835.0
2016-08-31 12:40:00,41.48,41.58,41.47,41.49,25393.0,36.3179,36.4054,36.3091,36.3266,25393.0
2016-08-31 12:45:00,41.49,41.52,41.41,41.43,20154.0,36.3266,36.3529,36.2566,36.2741,20154.0
2016-08-31 12:50:00,41.45,41.59,41.44,41.5,17158.0,36.2916,36.4142,36.2828,36.3354,17158.0
2016-08-31 12:55:00,41.51,41.51,41.44,41.47,26769.0,36.3441,36.3441,36.2828,36.3091,26769.0
2016-08-31 13:00:00,41.47,41.55,41.39,41.55,38148.0,36.3091,36.3792,36.2391,36.3792,38148.0
2016-08-31 13:05:00,41.56,41.67,41.52,41.55,28720.0,36.3879,36.4842,36.3529,36.3792,28720.0
2016-08-31 13:10:00,41.54,41.57,41.49,41.5,15597.0,36.3704,36.3967,36.3266,36.3354,15597.0
2016-08-31 13:15:00,41.5,41.66,41.5,41.61,17984.0,36.3354,36.4755,36.3354,36.4317,17984.0
2016-08-31 13:20:00,41.62,41.74,41.61,41.65,16445.0,36.4404,36.5455,36.4317,36.4667,16445.0
2016-08-31 13:25:00,41.65,41.67,41.59,41.64,16790.0,36.4667,36.4842,36.4142,36.458,16790.0
2016-08-31 13:30:00,41.64,41.69,41.61,41.61,15282.0,36.458,36.5017,36.4317,36.4317,15282.0
2016-08-31 13:35:00,41.61,41.67,41.59,41.64,13233.0,36.4317,36.4842,36.4142,36.458,13233.0
2016-08-31 13:40:00,41.65,41.78,41.64,41.78,15905.0,36.4667,36.5805,36.458,36.5805,15905.0
2016-08-31 13:45:00,41.78,41.82,41.69,41.71,24193.0,36.5805,36.6155,36.5017,36.5192,24193.0
2016-08-31 13:50:00,41.7,41.73,41.68,41.68,15883.0,36.5105,36.5367,36.493,36.493,15883.0
2016-08-31 13:55:00,41.68,41.75,41.65,41.73,19816.0,36.493,36.5543,36.4667,36.5367,19816.0
2016-08-31 14:00:00,41.73,41.74,41.69,41.69,12415.0,36.5367,36.5455,36.5017,36.5017,12415.0
2016-08-31 14:05:00,41.7,41.88,41.7,41.88,24075.0,36.5105,36.6681,36.5105,36.6681,24075.0
2016-08-31 14:10:00,41.89,41.92,41.8,41.82,17653.0,36.6768,36.7031,36.598,36.6155,17653.0
2016-08-31 14:15:00,41.82,41.85,41.78,41.78,15616.0,36.6155,36.6418,36.5805,36.5805,15616.0
2016-08-31 14:20:00,41.78,41.79,41.71,41.74,16193.0,36.5805,36.5893,36.5192,36.5455,16193.0
2016-08-31 14:25:00,41.74,41.74,41.62,41.67,14392.0,36.5455,36.5455,36.4404,36.4842,14392.0
2016-08-31 14:30:00,41.69,41.72,41.65,41.7,16712.0,36.5017,36.528,36.4667,36.5105,16712.0
2016-08-31 14:35:00,41.7,41.73,41.69,41.73,13000.0,36.5105,36.5367,36.5017,36.5367,13000.0
2016-08-31 14:40:00,41.72,41.73,41.67,41.71,20263.0,36.528,36.5367,36.4842,36.5192,20263.0
2016-08-31 14:45:00,41.71,41.76,41.7,41.71,15051.0,36.5192,36.563,36.5105,36.5192,15051.0
2016-08-31 14:50:00,41.71,41.71,41.62,41.64,38840.0,36.5192,36.5192,36.4404,36.458,38840.0
2016-08-31 14:55:00,41.64,41.67,41.51,41.58,42471.0,36.458,36.4842,36.3441,36.4054,42471.0
2016-08-31 15:00:00,41.57,41.79,41.54,41.79,28678.0,36.3967,36.5893,36.3704,36.5893,28678.0
2016-08-31 15:05:00,41.79,41.86,41.71,41.74,20254.0,36.5893,36.6506,36.5192,36.5455,20254.0
2016-08-31 15:10:00,41.76,41.83,41.74,41.79,13714.0,36.563,36.6243,36.5455,36.5893,13714.0
2016-08-31 15:15:00,41.8,41.85,41.77,41.82,12948.0,36.598,36.6418,36.5718,36.6155,12948.0
2016-08-31 15:20:00,41.85,41.87,41.82,41.87,17543.0,36.6418,36.6593,36.6155,36.6593,17543.0
2016-08-31 15:25:00,41.86,41.98,41.85,41.96,38070.0,36.6506,36.7556,36.6418,36.7381,38070.0
2016-08-31 15:30:00,41.96,42.03,41.85,41.88,54230.0,36.7381,36.7994,36.6418,36.6681,54230.0
2016-08-31 15:35:00,41.87,41.98,41.87,41.91,27494.0,36.6593,36.7556,36.6593,36.6943,27494.0
2016-08-31 15:40:00,41.91,41.95,41.87,41.92,31947.0,36.6943,36.7294,36.6593,36.7031,31947.0
2016-08-31 15:45:00,41.92,41.94,41.86,41.91,28253.0,36.7031,36.7206,36.6506,36.6943,28253.0
2016-08-31 15:50:00,41.91,41.91,41.72,41.76,71591.0,36.6943,36.6943,36.528,36.563,71591.0
2016-08-31 15:55:00,41.76,41.85,41.69,41.76,203603.0,36.563,36.6418,36.5017,36.563,203603.0
2016-09-01 09:30:00,41.38,41.61,41.11,41.31,229856.0,36.2303,36.4317,35.9939,36.169,229856.0
2016-09-01 09:35:00,41.31,41.55,41.18,41.33,45521.0,36.169,36.3792,36.0552,36.1865,45521.0
2016-09-01 09:40:00,41.39,41.45,41.25,41.27,5774.0,36.2391,36.2916,36.1165,36.134,5774.0
2016-09-01 09:45:00,41.25,41.37,41.22,41.28,69237.0,36.1165,36.2216,36.0902,36.1428,69237.0
2016-09-01 09:50:00,41.27,41.32,41.14,41.32,53841.0,36.134,36.1778,36.0202,36.1778,53841.0
2016-09-01 09:55:00,41.33,41.34,41.21,41.31,27285.0,36.1865,36.1953,36.0815,36.169,27285.0
2016-09-01 10:00:00,41.32,42.13,41.32,42.05,169604.0,36.1778,36.887,36.1778,36.8169,169604.0
2016-09-01 10:05:00,42.04,42.24,42.02,42.23,95062.0,36.8082,36.9833,36.7907,36.9745,95062.0
2016-09-01 10:10:00,42.24,42.61,42.22,42.61,102279.0,36.9833,37.3072,36.9658,37.3072,102279.0
2016-09-01 10:15:00,42.61,42.75,42.29,42.49,43590.0,37.3072,37.4298,37.0271,37.2022,43590.0
2016-09-01 10:20:00,42.47,42.9,42.45,42.72,71055.0,37.1847,37.5611,37.1671,37.4035,71055.0
2016-09-01 10:25:00,42.6,42.94,42.55,42.85,42227.0,37.2985,37.5962,37.2547,37.5174,42227.0
2016-09-01 10:30:00,42.85,42.97,42.68,42.82,49804.0,37.5174,37.6224,37.3685,37.4911,49804.0
2016-09-01 10:35:00,42.81,42.9,42.61,42.75,34422.0,37.4823,37.5611,37.3072,37.4298,34422.0
2016-09-01 10:40:00,42.75,42.8,42.56,42.58,20270.0,37.4298,37.4736,37.2635,37.281,20270.0
2016-09-01 10:45:00,42.6,42.69,42.58,42.67,29652.0,37.2985,37.3773,37.281,37.3598,29652.0
2016-09-01 10:50:00,42.68,42.94,42.67,42.93,58330.0,37.3685,37.5962,37.3598,37.5874,58330.0
2016-09-01 10:55:00,42.93,43.1,42.9,43.03,33651.0,37.5874,37.7363,37.5611,37.675,33651.0
2016-09-01 11:00:00,43.02,43.41,42.92,43.3,83353.0,37.6662,38.0077,37.5787,37.9114,83353.0
2016-09-01 11:05:00,43.31,43.44,43.2,43.4,63157.0,37.9201,38.0339,37.8238,37.9989,63157.0
2016-09-01 11:10:00,43.41,43.41,43.1,43.17,42389.0,38.0077,38.0077,37.7363,37.7975,42389.0
2016-09-01 11:15:00,43.18,43.25,43.12,43.15,39945.0,37.8063,37.8676,37.7538,37.78,39945.0
2016-09-01 11:20:00,43.15,43.19,42.83,42.85,43996.0,37.78,37.8151,37.4999,37.5174,43996.0
2016-09-01 11:25:00,42.87,43.01,42.77,43.01,36722.0,37.5349,37.6575,37.4473,37.6575,36722.0
2016-09-01 11:30:00,43.02,43.17,42.93,43.17,26450.0,37.6662,37.7975,37.5874,37.7975,26450.0
2016-09-01 11:35:00,43.17,43.37,43.08,43.32,41393.0,37.7975,37.9727,37.7187,37.9289,41393.0
2016-09-01 11:40:00,43.33,43.37,43.18,43.18,32584.0,37.9376,37.9727,37.8063,37.8063,32584.0
2016-09-01 11:45:00,43.19,43.36,43.19,43.35,33736.0,37.8151,37.9639,37.8151,37.9551,33736.0
2016-09-01 11:50:00,43.36,43.43,43.34,43.34,34043.0,37.9639,38.0252,37.9464,37.9464,34043.0
2016-09-01 11:55:00,43.33,43.44,43.33,43.38,44584.0,37.9376,38.0339,37.9376,37.9814,44584.0
2016-09-01 12:00:00,43.39,43.54,43.36,43.52,64969.0,37.9902,38.1215,37.9639,38.104,64969.0
2016-09-01 12:05:00,43.52,43.54,43.35,43.38,41651.0,38.104,38.1215,37.9551,37.9814,41651.0
2016-09-01 12:10:00,43.39,43.43,43.19,43.35,28462.0,37.9902,38.0252,37.8151,37.9551,28462.0
2016-09-01 12:15:00,43.38,43.39,43.24,43.36,21436.0,37.9814,37.9902,37.8588,37.9639,21436.0
2016-09-01 12:20:00,43.37,43.38,43.25,43.34,30458.0,37.9727,37.9814,37.8676,37.9464,30458.0
2016-09-01 12:25:00,43.35,43.41,43.33,43.38,29144.0,37.9551,38.0077,37.9376,37.9814,29144.0
2016-09-01 12:30:00,43.38,43.38,43.28,43.35,20209.0,37.9814,37.9814,37.8939,37.9551,20209.0
2016-09-01 12:35:00,43.35,43.38,43.24,43.38,27664.0,37.9551,37.9814,37.8588,37.9814,27664.0
2016-09-01 12:40:00,43.37,43.38,43.3,43.3,12814.0,37.9727,37.9814,37.9114,37.9114,12814.0
2016-09-01 12:45:00,43.3,43.39,43.26,43.36,13681.0,37.9114,37.9902,37.8763,37.9639,13681.0
2016-09-01 12:50:00,43.37,43.51,43.36,43.5,19744.0,37.9727,38.0952,37.9639,38.0865,19744.0
2016-09-01 12:55:00,43.51,43.54,43.44,43.52,28108.0,38.0952,38.1215,38.0339,38.104,28108.0
2016-09-01 13:00:00,43.52,43.65,43.51,43.65,30098.0,38.104,38.2178,38.0952,38.2178,30098.0
2016-09-01 13:05:00,43.65,43.7,43.59,43.64,18569.0,38.2178,38.2616,38.1653,38.2091,18569.0
2016-09-01 13:10:00,43.65,43.75,43.65,43.69,27243.0,38.2178,38.3054,38.2178,38.2528,27243.0
2016-09-01 13:15:00,43.69,43.8,43.69,43.73,21367.0,38.2528,38.3491,38.2528,38.2879,21367.0
2016-09-01 13:20:00,43.72,43.77,43.71,43.73,19230.0,38.2791,38.3229,38.2703,38.2879,19230.0
2016-09-01 13:25:00,43.72,43.72,43.6,43.68,22741.0,38.2791,38.2791,38.174,38.2441,22741.0
2016-09-01 13:30:00,43.69,43.69,43.61,43.65,19713.0,38.2528,38.2528,38.1828,38.2178,19713.0
2016-09-01 13:35:00,43.65,43.69,43.49,43.49,25030.0,38.2178,38.2528,38.0777,38.0777,25030.0
2016-09-01 13:40:00,43.5,43.54,43.28,43.33,22582.0,38.0865,38.1215,37.8939,37.9376,22582.0
2016-09-01 13:45:00,43.33,43.5,43.33,43.48,20228.0,37.9376,38.0865,37.9376,38.069,20228.0
2016-09-01 13:50:00,43.48,43.48,43.34,43.41,34701.0,38.069,38.069,37.9464,38.0077,34701.0
2016-09-01 13:55:00,43.42,43.5,43.39,43.47,16814.0,38.0164,38.0865,37.9902,38.0602,16814.0
2016-09-01 14:00:00,43.48,43.49,43.18,43.23,21753.0,38.069,38.0777,37.8063,37.8501,21753.0
2016-09-01 14:05:00,43.23,43.43,43.22,43.38,25041.0,37.8501,38.0252,37.8413,37.9814,25041.0
2016-09-01 14:10:00,43.37,43.48,43.33,43.43,21345.0,37.9727,38.069,37.9376,38.0252,21345.0
2016-09-01 14:15:00,43.44,43.49,43.33,43.33,20837.0,38.0339,38.0777,37.9376,37.9376,20837.0
2016-09-01 14:20:00,43.33,43.43,43.29,43.29,20251.0,37.9376,38.0252,37.9026,37.9026,20251.0
2016-09-01 14:25:00,43.3,43.48,43.3,43.48,23584.0,37.9114,38.069,37.9114,38.069,23584.0
2016-09-01 14:30:00,43.47,43.57,43.45,43.52,36676.0,38.0602,38.1478,38.0427,38.104,36676.0
2016-09-01 14:35:00,43.52,43.54,43.39,43.43,22200.0,38.104,38.1215,37.9902,38.0252,22200.0
2016-09-01 14:40:00,43.43,43.54,43.4,43.54,19696.0,38.0252,38.1215,37.9989,38.1215,19696.0
2016-09-01 14:45:00,43.55,43.58,43.52,43.52,22354.0,38.1303,38.1565,38.104,38.104,22354.0
2016-09-01 14:50:00,43.53,43.6,43.53,43.59,19180.0,38.1127,38.174,38.1127,38.1653,19180.0
2016-09-01 14:55:00,43.58,43.6,43.54,43.54,20872.0,38.1565,38.174,38.1215,38.1215,20872.0
2016-09-01 15:00:00,43.53,43.58,43.19,43.19,23601.0,38.1127,38.1565,37.8151,37.8151,23601.0
2016-09-01 15:05:00,43.18,43.36,43.18,43.32,44149.0,37.8063,37.9639,37.8063,37.9289,44149.0
2016-09-01 15:10:00,43.32,43.37,43.29,43.34,21039.0,37.9289,37.9727,37.9026,37.9464,21039.0
2016-09-01 15:15:00,43.35,43.46,43.34,43.43,23421.0,37.9551,38.0515,37.9464,38.0252,23421.0
2016-09-01 15:20:00,43.42,43.42,43.25,43.25,21999.0,38.0164,38.0164,37.8676,37.8676,21999.0
2016-09-01 15:25:00,43.25,43.29,43.12,43.28,30359.0,37.8676,37.9026,37.7538,37.8939,30359.0
2016-09-01 15:30:00,43.28,43.36,43.22,43.36,24802.0,37.8939,37.9639,37.8413,37.9639,24802.0
2016-09-01 15:35:00,43.37,43.52,43.37,43.49,53432.0,37.9727,38.104,37.9727,38.0777,53432.0
2016-09-01 15:40:00,43.5,43.55,43.48,43.53,39731.0,38.0865,38.1303,38.069,38.1127,39731.0
2016-09-01 15:45:00,43.52,43.55,43.49,43.5,66021.0,38.104,38.1303,38.0777,38.0865,66021.0
2016-09-01 15:50:00,43.5,43.55,43.39,43.54,107475.0,38.0865,38.1303,37.9902,38.1215,107475.0
2016-09-01 15:55:00,43.54,43.92,43.51,43.75,474626.0,38.1215,38.4542,38.0952,38.3054,474626.0
2016-09-02 09:30:00,45.63,46.05,45.47,45.6,246520.0,39.9514,40.3191,39.8113,39.9251,246520.0
2016-09-02 09:35:00,45.64,45.78,45.16,45.29,136008.0,39.9602,40.0827,39.5399,39.6537,136008.0
2016-09-02 09:40:00,45.24,45.73,45.21,45.5,64242.0,39.6099,40.039,39.5837,39.8376,64242.0
2016-09-02 09:45:00,45.51,45.75,45.44,45.51,63459.0,39.8463,40.0565,39.785,39.8463,63459.0
2016-09-02 09:50:00,45.49,45.57,45.28,45.41,42426.0,39.8288,39.8989,39.645,39.7588,42426.0
2016-09-02 09:55:00,45.42,45.59,45.33,45.55,28196.0,39.7675,39.9164,39.6887,39.8814,28196.0
2016-09-02 10:00:00,45.54,45.75,45.49,45.71,32781.0,39.8726,40.0565,39.8288,40.0214,32781.0
2016-09-02 10:05:00,45.72,45.73,45.34,45.4,49078.0,40.0302,40.039,39.6975,39.75,49078.0
2016-09-02 10:10:00,45.4,45.5,44.95,44.96,90751.0,39.75,39.8376,39.356,39.3648,90751.0
2016-09-02 10:15:00,44.93,45.07,44.8,45.0,57012.0,39.3385,39.4611,39.2247,39.3998,57012.0
2016-09-02 10:20:00,45.0,45.17,44.92,45.13,51732.0,39.3998,39.5486,39.3298,39.5136,51732.0
2016-09-02 10:25:00,45.16,45.25,45.08,45.2,24904.0,39.5399,39.6187,39.4698,39.5749,24904.0
2016-09-02 10:30:00,45.19,45.19,44.93,44.95,27838.0,39.5662,39.5662,39.3385,39.356,27838.0
2016-09-02 10:35:00,44.94,44.94,44.45,44.64,58039.0,39.3473,39.3473,38.9182,39.0846,58039.0
2016-09-02 10:40:00,44.63,44.69,44.43,44.54,68204.0,39.0758,39.1284,38.9007,38.997,68204.0
2016-09-02 10:45:00,44.52,44.86,44.52,44.79,40253.0,38.9795,39.2772,38.9795,39.2159,40253.0
2016-09-02 10:50:00,44.79,45.0,44.74,44.8,28112.0,39.2159,39.3998,39.1722,39.2247,28112.0
2016-09-02 10:55:00,44.78,44.81,44.52,44.63,24316.0,39.2072,39.2334,38.9795,39.0758,24316.0
2016-09-02 11:00:00,44.59,44.86,44.52,44.75,22865.0,39.0408,39.2772,38.9795,39.1809,22865.0
2016-09-02 11:05:00,44.77,44.88,44.76,44.8,23092.0,39.1984,39.2947,39.1897,39.2247,23092.0
2016-09-02 11:10:00,44.82,44.87,44.7,44.84,38041.0,39.2422,39.286,39.1371,39.2597,38041.0
2016-09-02 11:15:00,44.85,45.03,44.81,44.94,44847.0,39.2685,39.4261,39.2334,39.3473,44847.0
2016-09-02 11:20:00,44.94,44.98,44.67,44.77,48351.0,39.3473,39.3823,39.1109,39.1984,48351.0
2016-09-02 11:25:00,44.77,44.9,44.75,44.83,33624.0,39.1984,39.3122,39.1809,39.251,33624.0
2016-09-02 11:30:00,44.83,44.96,44.73,44.9,47419.0,39.251,39.3648,39.1634,39.3122,47419.0
2016-09-02 11:35:00,44.89,45.03,44.88,45.03,22322.0,39.3035,39.4261,39.2947,39.4261,22322.0
2016-09-02 11:40:00,45.03,45.22,45.0,45.19,31406.0,39.4261,39.5924,39.3998,39.5662,31406.0
2016-09-02 11:45:00,45.18,45.23,44.98,45.14,38393.0,39.5574,39.6012,39.3823,39.5224,38393.0
2016-09-02 11:50:00,45.14,45.23,45.1,45.18,19254.0,39.5224,39.6012,39.4874,39.5574,19254.0
2016-09-02 11:55:00,45.18,45.27,45.18,45.23,23061.0,39.5574,39.6362,39.5574,39.6012,23061.0
2016-09-02 12:00:00,45.24,45.38,45.24,45.33,56067.0,39.6099,39.7325,39.6099,39.6887,56067.0
2016-09-02 12:05:00,45.34,45.38,45.17,45.29,44470.0,39.6975,39.7325,39.5486,39.6537,44470.0
2016-09-02 12:10:00,45.29,45.4,45.27,45.37,19681.0,39.6537,39.75,39.6362,39.7238,19681.0
2016-09-02 12:15:00,45.4,45.44,45.32,45.38,25280.0,39.75,39.785,39.68,39.7325,25280.0
2016-09-02 12:20:00,45.39,45.56,45.38,45.51,25239.0,39.7413,39.8901,39.7325,39.8463,25239.0
2016-09-02 12:25:00,45.53,45.61,45.45,45.61,21011.0,39.8638,39.9339,39.7938,39.9339,21011.0
2016-09-02 12:30:00,45.6,45.76,45.6,45.64,28409.0,39.9251,40.0652,39.9251,39.9602,28409.0
2016-09-02 12:35:00,45.65,45.71,45.54,45.67,22897.0,39.9689,40.0214,39.8726,39.9864,22897.0
2016-09-02 12:40:00,45.67,45.7,45.57,45.69,23134.0,39.9864,40.0127,39.8989,40.0039,23134.0
2016-09-02 12:45:00,45.7,45.78,45.68,45.78,48347.0,40.0127,40.0827,39.9952,40.0827,48347.0
2016-09-02 12:50:00,45.78,45.81,45.61,45.64,34738.0,40.0827,40.109,39.9339,39.9602,34738.0
2016-09-02 12:55:00,45.65,45.68,45.53,45.6,31058.0,39.9689,39.9952,39.8638,39.9251,31058.0
2016-09-02 13:00:00,45.61,45.66,45.47,45.57,29533.0,39.9339,39.9777,39.8113,39.8989,29533.0
2016-09-02 13:05:00,45.57,45.66,45.54,45.66,27107.0,39.8989,39.9777,39.8726,39.9777,27107.0
2016-09-02 13:10:00,45.69,45.8,45.67,45.77,32515.0,40.0039,40.1002,39.9864,40.074,32515.0
2016-09-02 13:15:00,45.76,45.81,45.68,45.68,36604.0,40.0652,40.109,39.9952,39.9952,36604.0
2016-09-02 13:20:00,45.67,45.79,45.65,45.79,25357.0,39.9864,40.0915,39.9689,40.0915,25357.0
2016-09-02 13:25:00,45.81,45.83,45.71,45.83,29294.0,40.109,40.1265,40.0214,40.1265,29294.0
2016-09-02 13:30:00,45.85,45.88,45.78,45.79,23556.0,40.144,40.1703,40.0827,40.0915,23556.0
2016-09-02 13:35:00,45.8,45.8,45.68,45.68,15450.0,40.1002,40.1002,39.9952,39.9952,15450.0
2016-09-02 13:40:00,45.69,45.69,45.49,45.63,19622.0,40.0039,40.0039,39.8288,39.9514,19622.0
2016-09-02 13:45:00,45.63,45.67,45.56,45.63,16936.0,39.9514,39.9864,39.8901,39.9514,16936.0
2016-09-02 13:50:00,45.62,45.65,45.56,45.63,20475.0,39.9426,39.9689,39.8901,39.9514,20475.0
2016-09-02 13:55:00,45.64,45.7,45.61,45.69,17985.0,39.9602,40.0127,39.9339,40.0039,17985.0
2016-09-02 14:00:00,45.69,45.74,45.64,45.74,16984.0,40.0039,40.0477,39.9602,40.0477,16984.0
2016-09-02 14:05:00,45.75,45.82,45.73,45.75,27377.0,40.0565,40.1178,40.039,40.0565,27377.0
2016-09-02 14:10:00,45.76,45.79,45.7,45.79,15949.0,40.0652,40.0915,40.0127,40.0915,15949.0
2016-09-02 14:15:00,45.79,45.85,45.78,45.82,22549.0,40.0915,40.144,40.0827,40.1178,22549.0
2016-09-02 14:20:00,45.81,45.83,45.76,45.77,16984.0,40.109,40.1265,40.0652,40.074,16984.0
2016-09-02 14:25:00,45.78,45.84,45.78,45.8,16333.0,40.0827,40.1353,40.0827,40.1002,16333.0
2016-09-02 14:30:00,45.8,45.88,45.79,45.84,18722.0,40.1002,40.1703,40.0915,40.1353,18722.0
2016-09-02 14:35:00,45.85,45.96,45.83,45.96,16422.0,40.144,40.2403,40.1265,40.2403,16422.0
2016-09-02 14:40:00,45.97,46.01,45.94,46.01,26998.0,40.2491,40.2841,40.2228,40.2841,26998.0
2016-09-02 14:45:00,46.02,46.03,45.93,45.93,31840.0,40.2929,40.3016,40.2141,40.2141,31840.0
2016-09-02 14:50:00,45.93,46.1,45.93,46.1,26112.0,40.2141,40.3629,40.2141,40.3629,26112.0
2016-09-02 14:55:00,46.1,46.1,45.99,46.01,20134.0,40.3629,40.3629,40.2666,40.2841,20134.0
2016-09-02 15:00:00,46.02,46.15,46.02,46.14,24602.0,40.2929,40.4067,40.2929,40.3979,24602.0
2016-09-02 15:05:00,46.14,46.19,46.09,46.19,22973.0,40.3979,40.4417,40.3542,40.4417,22973.0
2016-09-02 15:10:00,46.18,46.18,46.01,46.13,52265.0,40.433,40.433,40.2841,40.3892,52265.0
2016-09-02 15:15:00,46.13,46.15,46.04,46.12,26540.0,40.3892,40.4067,40.3104,40.3804,26540.0
2016-09-02 15:20:00,46.12,46.18,46.1,46.18,34442.0,40.3804,40.433,40.3629,40.433,34442.0
2016-09-02 15:25:00,46.19,46.22,46.12,46.14,40726.0,40.4417,40.468,40.3804,40.3979,40726.0
2016-09-02 15:30:00,46.14,46.15,46.02,46.08,40961.0,40.3979,40.4067,40.2929,40.3454,40961.0
2016-09-02 15:35:00,46.09,46.12,46.06,46.1,31108.0,40.3542,40.3804,40.3279,40.3629,31108.0
2016-09-02 15:40:00,46.1,46.12,46.05,46.1,40569.0,40.3629,40.3804,40.3191,40.3629,40569.0
2016-09-02 15:45:00,46.09,46.17,46.09,46.15,71948.0,40.3542,40.4242,40.3542,40.4067,71948.0
2016-09-02 15:50:00,46.14,46.17,46.07,46.08,72138.0,40.3979,40.4242,40.3366,40.3454,72138.0
2016-09-02 15:55:00,46.09,46.33,46.07,46.27,529748.0,40.3542,40.5643,40.3366,40.5118,529748.0
2016-09-06 09:30:00,47.53,47.63,47.25,47.45,183424.0,41.6149,41.7025,41.3698,41.5449,183424.0
2016-09-06 09:35:00,47.46,47.47,47.19,47.29,107296.0,41.5537,41.5624,41.3173,41.4048,107296.0
2016-09-06 09:40:00,47.29,47.45,47.22,47.32,65126.0,41.4048,41.5449,41.3435,41.4311,65126.0
2016-09-06 09:45:00,47.31,47.35,47.12,47.28,65907.0,41.4223,41.4573,41.256,41.3961,65907.0
2016-09-06 09:50:00,47.27,47.29,47.01,47.05,45553.0,41.3873,41.4048,41.1597,41.1947,45553.0
2016-09-06 09:55:00,47.06,47.17,47.0,47.06,21106.0,41.2034,41.2997,41.1509,41.2034,21106.0
2016-09-06 10:00:00,47.08,47.86,47.08,47.82,224892.0,41.2209,41.9039,41.2209,41.8689,224892.0
2016-09-06 10:05:00,47.83,47.97,47.72,47.95,83506.0,41.8776,42.0002,41.7813,41.9827,83506.0
2016-09-06 10:10:00,47.96,48.04,47.69,47.77,89724.0,41.9914,42.0615,41.755,41.8251,89724.0
2016-09-06 10:15:00,47.78,47.83,47.68,47.76,45529.0,41.8338,41.8776,41.7463,41.8163,45529.0
2016-09-06 10:20:00,47.77,48.0,47.77,47.96,69518.0,41.8251,42.0265,41.8251,41.9914,69518.0
2016-09-06 10:25:00,47.97,47.99,47.88,47.94,43139.0,42.0002,42.0177,41.9214,41.9739,43139.0
2016-09-06 10:30:00,47.94,48.15,47.94,48.13,72831.0,41.9739,42.1578,41.9739,42.1403,72831.0
2016-09-06 10:35:00,48.14,48.38,48.14,48.37,90422.0,42.149,42.3592,42.149,42.3504,90422.0
2016-09-06 10:40:00,48.35,48.4,48.21,48.36,45631.0,42.3329,42.3767,42.2103,42.3417,45631.0
2016-09-06 10:45:00,48.36,48.37,48.23,48.33,29452.0,42.3417,42.3504,42.2278,42.3154,29452.0
2016-09-06 10:50:00,48.33,48.38,48.22,48.31,24481.0,42.3154,42.3592,42.2191,42.2979,24481.0
2016-09-06 10:55:00,48.31,48.33,47.99,48.06,37448.0,42.2979,42.3154,42.0177,42.079,37448.0
2016-09-06 11:00:00,48.08,48.35,48.08,48.34,64450.0,42.0965,42.3329,42.0965,42.3241,64450.0
2016-09-06 11:05:00,48.36,48.38,48.29,48.34,34229.0,42.3417,42.3592,42.2804,42.3241,34229.0
2016-09-06 11:10:00,48.34,48.51,48.34,48.51,38962.0,42.3241,42.473,42.3241,42.473,38962.0
2016-09-06 11:15:00,48.51,48.51,48.31,48.47,32150.0,42.473,42.473,42.2979,42.438,32150.0
2016-09-06 11:20:00,48.48,48.49,48.17,48.25,81115.0,42.4467,42.4555,42.1753,42.2453,81115.0
2016-09-06 11:25:00,48.29,48.45,48.28,48.38,37662.0,42.2804,42.4205,42.2716,42.3592,37662.0
2016-09-06 11:30:00,48.39,48.42,48.29,48.3,23882.0,42.3679,42.3942,42.2804,42.2891,23882.0
2016-09-06 11:35:00,48.31,48.36,48.24,48.28,16640.0,42.2979,42.3417,42.2366,42.2716,16640.0
2016-09-06 11:40:00,48.26,48.31,48.23,48.3,17233.0,42.2541,42.2979,42.2278,42.2891,17233.0
2016-09-06 11:45:00,48.3,48.31,48.21,48.29,22939.0,42.2891,42.2979,42.2103,42.2804,22939.0
2016-09-06 11:50:00,48.3,48.33,48.24,48.25,30966.0,42.2891,42.3154,42.2366,42.2453,30966.0
2016-09-06 11:55:00,48.26,48.27,48.17,48.24,30504.0,42.2541,42.2629,42.1753,42.2366,30504.0
2016-09-06 12:00:00,48.23,48.28,48.22,48.27,22291.0,42.2278,42.2716,42.2191,42.2629,22291.0
2016-09-06 12:05:00,48.28,48.31,48.23,48.27,19732.0,42.2716,42.2979,42.2278,42.2629,19732.0
2016-09-06 12:10:00,48.28,48.39,48.27,48.39,14656.0,42.2716,42.3679,42.2629,42.3679,14656.0
2016-09-06 12:15:00,48.38,48.54,48.35,48.51,34375.0,42.3592,42.4993,42.3329,42.473,34375.0
2016-09-06 12:20:00,48.5,48.56,48.46,48.54,25291.0,42.4642,42.5168,42.4292,42.4993,25291.0
2016-09-06 12:25:00,48.54,48.71,48.5,48.64,45011.0,42.4993,42.6481,42.4642,42.5868,45011.0
2016-09-06 12:30:00,48.64,48.64,48.51,48.64,26735.0,42.5868,42.5868,42.473,42.5868,26735.0
2016-09-06 12:35:00,48.65,48.72,48.64,48.65,31513.0,42.5956,42.6569,42.5868,42.5956,31513.0
2016-09-06 12:40:00,48.65,48.83,48.64,48.81,67102.0,42.5956,42.7532,42.5868,42.7357,67102.0
2016-09-06 12:45:00,48.79,48.84,48.61,48.62,30310.0,42.7181,42.7619,42.5605,42.5693,30310.0
2016-09-06 12:50:00,48.63,48.73,48.63,48.65,16226.0,42.5781,42.6656,42.5781,42.5956,16226.0
2016-09-06 12:55:00,48.64,48.82,48.64,48.73,29495.0,42.5868,42.7444,42.5868,42.6656,29495.0
2016-09-06 13:00:00,48.74,48.84,48.74,48.84,16861.0,42.6744,42.7619,42.6744,42.7619,16861.0
2016-09-06 13:05:00,48.85,48.86,48.71,48.78,28709.0,42.7707,42.7794,42.6481,42.7094,28709.0
2016-09-06 13:10:00,48.77,48.91,48.76,48.89,35830.0,42.7006,42.8232,42.6919,42.8057,35830.0
2016-09-06 13:15:00,48.89,48.93,48.84,48.9,28704.0,42.8057,42.8407,42.7619,42.8145,28704.0
2016-09-06 13:20:00,48.91,48.96,48.88,48.91,23085.0,42.8232,42.867,42.7969,42.8232,23085.0
2016-09-06 13:25:00,48.94,49.11,48.85,49.07,68585.0,42.8495,42.9983,42.7707,42.9633,68585.0
2016-09-06 13:30:00,49.08,49.11,48.96,48.98,30422.0,42.9721,42.9983,42.867,42.8845,30422.0
2016-09-06 13:35:00,48.98,49.04,48.98,49.02,29350.0,42.8845,42.937,42.8845,42.9195,29350.0
2016-09-06 13:40:00,49.01,49.15,49.01,49.12,32789.0,42.9108,43.0333,42.9108,43.0071,32789.0
2016-09-06 13:45:00,49.11,49.14,49.02,49.13,32402.0,42.9983,43.0246,42.9195,43.0158,32402.0
2016-09-06 13:50:00,49.13,49.15,49.06,49.12,27635.0,43.0158,43.0333,42.9545,43.0071,27635.0
2016-09-06 13:55:00,49.14,49.16,49.08,49.09,23274.0,43.0246,43.0421,42.9721,42.9808,23274.0
2016-09-06 14:00:00,49.09,49.11,48.81,48.81,41113.0,42.9808,42.9983,42.7357,42.7357,41113.0
2016-09-06 14:05:00,48.81,49.03,48.81,48.99,32727.0,42.7357,42.9283,42.7357,42.8933,32727.0
2016-09-06 14:10:00,48.99,48.99,48.89,48.97,35151.0,42.8933,42.8933,42.8057,42.8757,35151.0
2016-09-06 14:15:00,48.96,48.98,48.88,48.91,23644.0,42.867,42.8845,42.7969,42.8232,23644.0
2016-09-06 14:20:00,48.9,48.91,48.71,48.79,45278.0,42.8145,42.8232,42.6481,42.7181,45278.0
2016-09-06 14:25:00,48.79,48.8,48.56,48.68,53373.0,42.7181,42.7269,42.5168,42.6218,53373.0
2016-09-06 14:30:00,48.67,48.89,48.65,48.89,47450.0,42.6131,42.8057,42.5956,42.8057,47450.0
2016-09-06 14:35:00,48.89,48.9,48.75,48.77,39595.0,42.8057,42.8145,42.6831,42.7006,39595.0
2016-09-06 14:40:00,48.76,48.84,48.73,48.8,33603.0,42.6919,42.7619,42.6656,42.7269,33603.0
2016-09-06 14:45:00,48.8,48.84,48.72,48.82,20626.0,42.7269,42.7619,42.6569,42.7444,20626.0
2016-09-06 14:50:00,48.82,48.88,48.79,48.83,23403.0,42.7444,42.7969,42.7181,42.7532,23403.0
2016-09-06 14:55:00,48.83,48.9,48.83,48.89,31812.0,42.7532,42.8145,42.7532,42.8057,31812.0
2016-09-06 15:00:00,48.88,48.91,48.73,48.76,30612.0,42.7969,42.8232,42.6656,42.6919,30612.0
2016-09-06 15:05:00,48.75,48.85,48.74,48.82,26228.0,42.6831,42.7707,42.6744,42.7444,26228.0
2016-09-06 15:10:00,48.81,48.82,48.65,48.65,27437.0,42.7357,42.7444,42.5956,42.5956,27437.0
2016-09-06 15:15:00,48.66,48.78,48.64,48.78,18272.0,42.6043,42.7094,42.5868,42.7094,18272.0
2016-09-06 15:20:00,48.78,48.79,48.58,48.61,34180.0,42.7094,42.7181,42.5343,42.5605,34180.0
2016-09-06 15:25:00,48.62,48.68,48.56,48.57,28940.0,42.5693,42.6218,42.5168,42.5255,28940.0
2016-09-06 15:30:00,48.56,48.65,48.56,48.64,25714.0,42.5168,42.5956,42.5168,42.5868,25714.0
2016-09-06 15:35:00,48.63,48.63,48.57,48.6,28807.0,42.5781,42.5781,42.5255,42.5518,28807.0
2016-09-06 15:40:00,48.6,48.75,48.6,48.73,52999.0,42.5518,42.6831,42.5518,42.6656,52999.0
2016-09-06 15:45:00,48.73,48.81,48.72,48.77,60143.0,42.6656,42.7357,42.6569,42.7006,60143.0
2016-09-06 15:50:00,48.77,48.9,48.74,48.9,79283.0,42.7006,42.8145,42.6744,42.8145,79283.0
2016-09-06 15:55:00,48.89,49.27,48.87,49.23,903507.0,42.8057,43.1384,42.7882,43.1034,903507.0
2016-09-07 09:30:00,49.06,49.08,48.71,48.86,121011.0,42.9545,42.9721,42.6481,42.7794,121011.0
2016-09-07 09:35:00,48.89,48.89,48.54,48.72,39238.0,42.8057,42.8057,42.4993,42.6569,39238.0
2016-09-07 09:40:00,48.73,48.82,48.65,48.72,44100.0,42.6656,42.7444,42.5956,42.6569,44100.0
2016-09-07 09:45:00,48.7,48.9,48.6,48.76,50551.0,42.6393,42.8145,42.5518,42.6919,50551.0
2016-09-07 09:50:00,48.77,48.77,48.53,48.72,37020.0,42.7006,42.7006,42.4905,42.6569,37020.0
2016-09-07 09:55:00,48.72,48.84,48.66,48.81,23742.0,42.6569,42.7619,42.6043,42.7357,23742.0
2016-09-07 10:00:00,48.76,48.81,48.61,48.74,44755.0,42.6919,42.7357,42.5605,42.6744,44755.0
2016-09-07 10:05:00,48.73,48.73,48.43,48.55,58337.0,42.6656,42.6656,42.4029,42.508,58337.0
2016-09-07 10:10:00,48.56,48.57,48.24,48.27,43167.0,42.5168,42.5255,42.2366,42.2629,43167.0
2016-09-07 10:15:00,48.26,48.3,47.98,48.07,61470.0,42.2541,42.2891,42.0089,42.0877,61470.0
2016-09-07 10:20:00,48.06,48.08,47.82,47.84,44254.0,42.079,42.0965,41.8689,41.8864,44254.0
2016-09-07 10:25:00,47.83,48.04,47.58,48.01,64591.0,41.8776,42.0615,41.6587,42.0352,64591.0
2016-09-07 10:30:00,48.01,48.08,47.96,48.0,34990.0,42.0352,42.0965,41.9914,42.0265,34990.0
2016-09-07 10:35:00,47.99,48.08,47.97,48.0,31371.0,42.0177,42.0965,42.0002,42.0265,31371.0
2016-09-07 10:40:00,48.0,48.05,47.82,47.85,34026.0,42.0265,42.0702,41.8689,41.8951,34026.0
2016-09-07 10:45:00,47.87,47.99,47.87,47.99,20354.0,41.9126,42.0177,41.9126,42.0177,20354.0
2016-09-07 10:50:00,47.98,48.14,47.98,48.02,25857.0,42.0089,42.149,42.0089,42.044,25857.0
2016-09-07 10:55:00,48.04,48.09,47.9,47.93,35576.0,42.0615,42.1053,41.9389,41.9652,35576.0
2016-09-07 11:00:00,47.93,47.93,47.64,47.67,47075.0,41.9652,41.9652,41.7113,41.7375,47075.0
2016-09-07 11:05:00,47.67,47.76,47.67,47.73,32943.0,41.7375,41.8163,41.7375,41.7901,32943.0
2016-09-07 11:10:00,47.76,47.89,47.69,47.78,23161.0,41.8163,41.9301,41.755,41.8338,23161.0
2016-09-07 11:15:00,47.75,47.91,47.68,47.75,29155.0,41.8076,41.9477,41.7463,41.8076,29155.0
2016-09-07 11:20:00,47.75,47.81,47.7,47.74,12510.0,41.8076,41.8601,41.7638,41.7988,12510.0
2016-09-07 11:25:00,47.76,47.82,47.69,47.76,19164.0,41.8163,41.8689,41.755,41.8163,19164.0
2016-09-07 11:30:00,47.76,47.82,47.71,47.78,22432.0,41.8163,41.8689,41.7725,41.8338,22432.0
2016-09-07 11:35:00,47.78,47.87,47.76,47.81,29564.0,41.8338,41.9126,41.8163,41.8601,29564.0
2016-09-07 11:40:00,47.8,47.91,47.78,47.87,19893.0,41.8513,41.9477,41.8338,41.9126,19893.0
2016-09-07 11:45:00,47.86,47.91,47.64,47.64,28225.0,41.9039,41.9477,41.7113,41.7113,28225.0
2016-09-07 11:50:00,47.63,47.76,47.62,47.66,30689.0,41.7025,41.8163,41.6937,41.7288,30689.0
2016-09-07 11:55:00,47.66,47.74,47.64,47.67,17184.0,41.7288,41.7988,41.7113,41.7375,17184.0
2016-09-07 12:00:00,47.67,47.71,47.55,47.61,47163.0,41.7375,41.7725,41.6325,41.685,47163.0
2016-09-07 12:05:00,47.6,47.63,47.54,47.56,33369.0,41.6762,41.7025,41.6237,41.6412,33369.0
2016-09-07 12:10:00,47.56,47.59,47.5,47.51,32485.0,41.6412,41.6675,41.5887,41.5974,32485.0
2016-09-07 12:15:00,47.51,47.55,47.37,47.42,41861.0,41.5974,41.6325,41.4749,41.5186,41861.0
2016-09-07 12:20:00,47.41,47.41,47.26,47.27,33267.0,41.5099,41.5099,41.3785,41.3873,33267.0
2016-09-07 12:25:00,47.26,47.27,47.11,47.17,53540.0,41.3785,41.3873,41.2472,41.2997,53540.0
2016-09-07 12:30:00,47.17,47.17,47.03,47.03,35548.0,41.2997,41.2997,41.1772,41.1772,35548.0
2016-09-07 12:35:00,47.02,47.14,46.99,47.1,48759.0,41.1684,41.2735,41.1421,41.2385,48759.0
2016-09-07 12:40:00,47.1,47.34,47.1,47.3,48975.0,41.2385,41.4486,41.2385,41.4136,48975.0
2016-09-07 12:45:00,47.29,47.42,47.22,47.25,26054.0,41.4048,41.5186,41.3435,41.3698,26054.0
2016-09-07 12:50:00,47.25,47.36,47.25,47.28,30161.0,41.3698,41.4661,41.3698,41.3961,30161.0
2016-09-07 12:55:00,47.28,47.53,47.28,47.53,41419.0,41.3961,41.6149,41.3961,41.6149,41419.0
2016-09-07 13:00:00,47.51,47.7,47.47,47.65,36895.0,41.5974,41.7638,41.5624,41.72,36895.0
2016-09-07 13:05:00,47.64,47.83,47.64,47.83,40550.0,41.7113,41.8776,41.7113,41.8776,40550.0
2016-09-07 13:10:00,47.83,47.83,47.64,47.64,32559.0,41.8776,41.8776,41.7113,41.7113,32559.0
2016-09-07 13:15:00,47.63,47.67,47.48,47.58,33582.0,41.7025,41.7375,41.5712,41.6587,33582.0
2016-09-07 13:20:00,47.58,47.63,47.46,47.57,25686.0,41.6587,41.7025,41.5537,41.65,25686.0
2016-09-07 13:25:00,47.56,47.56,47.49,47.53,11941.0,41.6412,41.6412,41.5799,41.6149,11941.0
2016-09-07 13:30:00,47.52,47.74,47.52,47.72,33389.0,41.6062,41.7988,41.6062,41.7813,33389.0
2016-09-07 13:35:00,47.71,47.72,47.61,47.66,12500.0,41.7725,41.7813,41.685,41.7288,12500.0
2016-09-07 13:40:00,47.69,47.78,47.67,47.78,30480.0,41.755,41.8338,41.7375,41.8338,30480.0
2016-09-07 13:45:00,47.8,48.08,47.8,48.07,29969.0,41.8513,42.0965,41.8513,42.0877,29969.0
2016-09-07 13:50:00,48.07,48.22,48.07,48.17,37294.0,42.0877,42.2191,42.0877,42.1753,37294.0
2016-09-07 13:55:00,48.15,48.16,47.98,48.03,17529.0,42.1578,42.1665,42.0089,42.0527,17529.0
2016-09-07 14:00:00,48.01,48.11,47.85,47.86,32349.0,42.0352,42.1228,41.8951,41.9039,32349.0
2016-09-07 14:05:00,47.85,48.04,47.84,47.97,36366.0,41.8951,42.0615,41.8864,42.0002,36366.0
2016-09-07 14:10:00,47.96,47.98,47.84,47.85,26373.0,41.9914,42.0089,41.8864,41.8951,26373.0
2016-09-07 14:15:00,47.85,47.85,47.75,47.85,36484.0,41.8951,41.8951,41.8076,41.8951,36484.0
2016-09-07 14:20:00,47.84,47.94,47.77,47.9,26281.0,41.8864,41.9739,41.8251,41.9389,26281.0
2016-09-07 14:25:00,47.86,47.89,47.76,47.82,25676.0,41.9039,41.9301,41.8163,41.8689,25676.0
2016-09-07 14:30:00,47.8,47.87,47.73,47.77,24660.0,41.8513,41.9126,41.7901,41.8251,24660.0
2016-09-07 14:35:00,47.76,47.8,47.67,47.67,30157.0,41.8163,41.8513,41.7375,41.7375,30157.0
2016-09-07 14:40:00,47.68,47.84,47.68,47.75,28458.0,41.7463,41.8864,41.7463,41.8076,28458.0
2016-09-07 14:45:00,47.74,47.75,47.65,47.72,28499.0,41.7988,41.8076,41.72,41.7813,28499.0
2016-09-07 14:50:00,47.71,47.77,47.67,47.76,24240.0,41.7725,41.8251,41.7375,41.8163,24240.0
2016-09-07 14:55:00,47.77,47.8,47.68,47.73,25841.0,41.8251,41.8513,41.7463,41.7901,25841.0
2016-09-07 15:00:00,47.72,47.75,47.69,47.72,17050.0,41.7813,41.8076,41.755,41.7813,17050.0
2016-09-07 15:05:00,47.73,48.03,47.73,48.03,24561.0,41.7901,42.0527,41.7901,42.0527,24561.0
2016-09-07 15:10:00,48.04,48.07,47.98,48.04,18499.0,42.0615,42.0877,42.0089,42.0615,18499.0
2016-09-07 15:15:00,48.05,48.45,48.05,48.44,74920.0,42.0702,42.4205,42.0702,42.4117,74920.0
2016-09-07 15:20:00,48.43,48.63,48.35,48.6,68287.0,42.4029,42.5781,42.3329,42.5518,68287.0
2016-09-07 15:25:00,48.61,48.82,48.61,48.82,126494.0,42.5605,42.7444,42.5605,42.7444,126494.0
2016-09-07 15:30:00,48.81,48.82,48.6,48.67,173318.0,42.7357,42.7444,42.5518,42.6131,173318.0
2016-09-07 15:35:00,48.67,48.8,48.59,48.8,73697.0,42.6131,42.7269,42.543,42.7269,73697.0
2016-09-07 15:40:00,48.81,48.96,48.81,48.84,121829.0,42.7357,42.867,42.7357,42.7619,121829.0
2016-09-07 15:45:00,48.85,48.96,48.83,48.85,90411.0,42.7707,42.867,42.7532,42.7707,90411.0
2016-09-07 15:50:00,48.85,48.85,48.5,48.52,145033.0,42.7707,42.7707,42.4642,42.4817,145033.0
2016-09-07 15:55:00,48.52,48.85,48.4,48.77,447999.0,42.4817,42.7707,42.3767,42.7006,447999.0
2016-09-08 09:30:00,48.35,48.72,48.09,48.71,75992.0,42.3329,42.6569,42.1053,42.6481,75992.0
2016-09-08 09:35:00,48.72,48.79,48.44,48.7,67269.0,42.6569,42.7181,42.4117,42.6393,67269.0
2016-09-08 09:40:00,48.7,48.86,48.54,48.56,37750.0,42.6393,42.7794,42.4993,42.5168,37750.0
2016-09-08 09:45:00,48.54,48.63,48.27,48.42,45433.0,42.4993,42.5781,42.2629,42.3942,45433.0
2016-09-08 09:50:00,48.44,48.51,48.22,48.32,51116.0,42.4117,42.473,42.2191,42.3066,51116.0
2016-09-08 09:55:00,48.31,48.31,47.97,48.06,102377.0,42.2979,42.2979,42.0002,42.079,102377.0
2016-09-08 10:00:00,48.04,48.04,47.76,47.77,71513.0,42.0615,42.0615,41.8163,41.8251,71513.0
2016-09-08 10:05:00,47.76,47.8,47.48,47.54,99124.0,41.8163,41.8513,41.5712,41.6237,99124.0
2016-09-08 10:10:00,47.56,47.91,47.52,47.86,38329.0,41.6412,41.9477,41.6062,41.9039,38329.0
2016-09-08 10:15:00,47.82,48.11,47.78,48.07,45203.0,41.8689,42.1228,41.8338,42.0877,45203.0
2016-09-08 10:20:00,48.05,48.12,48.02,48.03,23539.0,42.0702,42.1315,42.044,42.0527,23539.0
2016-09-08 10:25:00,48.03,48.03,47.78,47.84,42705.0,42.0527,42.0527,41.8338,41.8864,42705.0
2016-09-08 10:30:00,47.92,48.23,47.89,48.16,19300.0,41.9564,42.2278,41.9301,42.1665,19300.0
2016-09-08 10:35:00,48.18,48.34,48.15,48.23,24503.0,42.1841,42.3241,42.1578,42.2278,24503.0
2016-09-08 10:40:00,48.21,48.22,48.12,48.18,19158.0,42.2103,42.2191,42.1315,42.1841,19158.0
2016-09-08 10:45:00,48.17,48.21,48.04,48.11,18673.0,42.1753,42.2103,42.0615,42.1228,18673.0
2016-09-08 10:50:00,48.12,48.22,48.06,48.2,20733.0,42.1315,42.2191,42.079,42.2016,20733.0
2016-09-08 10:55:00,48.21,48.28,48.18,48.25,14538.0,42.2103,42.2716,42.1841,42.2453,14538.0
2016-09-08 11:00:00,48.26,48.63,48.26,48.61,58146.0,42.2541,42.5781,42.2541,42.5605,58146.0
2016-09-08 11:05:00,48.66,48.72,48.59,48.59,33006.0,42.6043,42.6569,42.543,42.543,33006.0
2016-09-08 11:10:00,48.59,48.64,48.5,48.51,29502.0,42.543,42.5868,42.4642,42.473,29502.0
2016-09-08 11:15:00,48.53,48.56,48.24,48.24,40054.0,42.4905,42.5168,42.2366,42.2366,40054.0
2016-09-08 11:20:00,48.24,48.4,48.14,48.39,33503.0,42.2366,42.3767,42.149,42.3679,33503.0
2016-09-08 11:25:00,48.39,48.4,48.13,48.19,25237.0,42.3679,42.3767,42.1403,42.1928,25237.0
2016-09-08 11:30:00,48.2,48.26,47.89,47.91,44587.0,42.2016,42.2541,41.9301,41.9477,44587.0
2016-09-08 11:35:00,47.91,48.01,47.84,47.99,50878.0,41.9477,42.0352,41.8864,42.0177,50878.0
2016-09-08 11:40:00,47.97,48.18,47.91,48.06,27030.0,42.0002,42.1841,41.9477,42.079,27030.0
2016-09-08 11:45:00,48.03,48.09,47.73,47.76,30379.0,42.0527,42.1053,41.7901,41.8163,30379.0
2016-09-08 11:50:00,47.77,47.92,47.75,47.86,28253.0,41.8251,41.9564,41.8076,41.9039,28253.0
2016-09-08 11:55:00,47.87,47.92,47.74,47.77,16210.0,41.9126,41.9564,41.7988,41.8251,16210.0
2016-09-08 12:00:00,47.76,47.87,47.72,47.8,40579.0,41.8163,41.9126,41.7813,41.8513,40579.0
2016-09-08 12:05:00,47.78,47.82,47.55,47.55,85342.0,41.8338,41.8689,41.6325,41.6325,85342.0
2016-09-08 12:10:00,47.56,47.67,47.45,47.66,48814.0,41.6412,41.7375,41.5449,41.7288,48814.0
2016-09-08 12:15:00,47.67,47.67,47.51,47.63,27850.0,41.7375,41.7375,41.5974,41.7025,27850.0
2016-09-08 12:20:00,47.62,47.63,47.46,47.55,44754.0,41.6937,41.7025,41.5537,41.6325,44754.0
2016-09-08 12:25:00,47.55,47.76,47.54,47.64,40695.0,41.6325,41.8163,41.6237,41.7113,40695.0
2016-09-08 12:30:00,47.63,47.69,47.53,47.68,30610.0,41.7025,41.755,41.6149,41.7463,30610.0
2016-09-08 12:35:00,47.68,47.9,47.66,47.9,25440.0,41.7463,41.9389,41.7288,41.9389,25440.0
2016-09-08 12:40:00,47.91,47.92,47.75,47.84,23951.0,41.9477,41.9564,41.8076,41.8864,23951.0
2016-09-08 12:45:00,47.85,47.97,47.83,47.85,22770.0,41.8951,42.0002,41.8776,41.8951,22770.0
2016-09-08 12:50:00,47.85,47.96,47.83,47.89,22911.0,41.8951,41.9914,41.8776,41.9301,22911.0
2016-09-08 12:55:00,47.89,47.9,47.69,47.79,23938.0,41.9301,41.9389,41.755,41.8426,23938.0
2016-09-08 13:00:00,47.77,47.78,47.62,47.69,32720.0,41.8251,41.8338,41.6937,41.755,32720.0
2016-09-08 13:05:00,47.68,47.79,47.68,47.71,20812.0,41.7463,41.8426,41.7463,41.7725,20812.0
2016-09-08 13:10:00,47.71,47.72,47.61,47.64,14106.0,41.7725,41.7813,41.685,41.7113,14106.0
2016-09-08 13:15:00,47.6,47.7,47.52,47.68,34275.0,41.6762,41.7638,41.6062,41.7463,34275.0
2016-09-08 13:20:00,47.66,47.76,47.66,47.76,28701.0,41.7288,41.8163,41.7288,41.8163,28701.0
2016-09-08 13:25:00,47.76,47.85,47.74,47.82,19688.0,41.8163,41.8951,41.7988,41.8689,19688.0
2016-09-08 13:30:00,47.8,47.8,47.64,47.66,16583.0,41.8513,41.8513,41.7113,41.7288,16583.0
2016-09-08 13:35:00,47.63,47.72,47.62,47.71,9455.0,41.7025,41.7813,41.6937,41.7725,9455.0
2016-09-08 13:40:00,47.71,47.8,47.71,47.79,9285.0,41.7725,41.8513,41.7725,41.8426,9285.0
2016-09-08 13:45:00,47.79,47.79,47.66,47.69,19521.0,41.8426,41.8426,41.7288,41.755,19521.0
2016-09-08 13:50:00,47.69,47.75,47.63,47.66,8348.0,41.755,41.8076,41.7025,41.7288,8348.0
2016-09-08 13:55:00,47.67,47.71,47.64,47.64,13100.0,41.7375,41.7725,41.7113,41.7113,13100.0
2016-09-08 14:00:00,47.63,47.76,47.61,47.7,16346.0,41.7025,41.8163,41.685,41.7638,16346.0
2016-09-08 14:05:00,47.68,47.68,47.54,47.6,30773.0,41.7463,41.7463,41.6237,41.6762,30773.0
2016-09-08 14:10:00,47.59,47.66,47.54,47.64,13665.0,41.6675,41.7288,41.6237,41.7113,13665.0
2016-09-08 14:15:00,47.64,47.64,47.57,47.58,13063.0,41.7113,41.7113,41.65,41.6587,13063.0
2016-09-08 14:20:00,47.58,47.62,47.55,47.58,17449.0,41.6587,41.6937,41.6325,41.6587,17449.0
2016-09-08 14:25:00,47.59,47.62,47.54,47.55,17637.0,41.6675,41.6937,41.6237,41.6325,17637.0
2016-09-08 14:30:00,47.55,47.57,47.46,47.47,27979.0,41.6325,41.65,41.5537,41.5624,27979.0
2016-09-08 14:35:00,47.46,47.47,47.42,47.43,22497.0,41.5537,41.5624,41.5186,41.5274,22497.0
2016-09-08 14:40:00,47.42,47.43,47.32,47.38,28150.0,41.5186,41.5274,41.4311,41.4836,28150.0
2016-09-08 14:45:00,47.38,47.54,47.34,47.52,42383.0,41.4836,41.6237,41.4486,41.6062,42383.0
2016-09-08 14:50:00,47.51,47.51,47.35,47.42,41068.0,41.5974,41.5974,41.4573,41.5186,41068.0
2016-09-08 14:55:00,47.42,47.44,47.34,47.42,28902.0,41.5186,41.5361,41.4486,41.5186,28902.0
2016-09-08 15:00:00,47.42,47.5,47.36,47.41,19550.0,41.5186,41.5887,41.4661,41.5099,19550.0
2016-09-08 15:05:00,47.41,47.58,47.41,47.5,26253.0,41.5099,41.6587,41.5099,41.5887,26253.0
2016-09-08 15:10:00,47.5,47.67,47.5,47.67,27468.0,41.5887,41.7375,41.5887,41.7375,27468.0
2016-09-08 15:15:00,47.67,47.79,47.66,47.73,36805.0,41.7375,41.8426,41.7288,41.7901,36805.0
2016-09-08 15:20:00,47.73,47.76,47.63,47.72,21556.0,41.7901,41.8163,41.7025,41.7813,21556.0
2016-09-08 15:25:00,47.71,47.82,47.69,47.76,32273.0,41.7725,41.8689,41.755,41.8163,32273.0
2016-09-08 15:30:00,47.76,47.77,47.66,47.7,24259.0,41.8163,41.8251,41.7288,41.7638,24259.0
2016-09-08 15:35:00,47.69,47.71,47.64,47.7,17291.0,41.755,41.7725,41.7113,41.7638,17291.0
2016-09-08 15:40:00,47.71,47.89,47.71,47.83,51603.0,41.7725,41.9301,41.7725,41.8776,51603.0
2016-09-08 15:45:00,47.81,47.86,47.76,47.81,50337.0,41.8601,41.9039,41.8163,41.8601,50337.0
2016-09-08 15:50:00,47.81,47.81,47.57,47.59,115250.0,41.8601,41.8601,41.65,41.6675,115250.0
2016-09-08 15:55:00,47.58,47.87,47.58,47.84,367068.0,41.6587,41.9126,41.6587,41.8864,367068.0
2016-09-09 09:30:00,46.94,46.95,46.5,46.64,168470.0,41.0984,41.1071,40.7131,40.8357,168470.0
2016-09-09 09:35:00,46.63,46.88,46.49,46.77,89366.0,40.827,41.0458,40.7044,40.9495,89366.0
2016-09-09 09:40:00,46.76,46.92,46.74,46.89,61062.0,40.9408,41.0809,40.9233,41.0546,61062.0
2016-09-09 09:45:00,46.89,46.89,46.44,46.44,59068.0,41.0546,41.0546,40.6606,40.6606,59068.0
2016-09-09 09:50:00,46.43,46.45,46.19,46.19,88997.0,40.6518,40.6694,40.4417,40.4417,88997.0
2016-09-09 09:55:00,46.19,46.21,45.92,45.97,54463.0,40.4417,40.4592,40.2053,40.2491,54463.0
2016-09-09 10:00:00,45.97,46.2,45.96,46.06,77677.0,40.2491,40.4505,40.2403,40.3279,77677.0
2016-09-09 10:05:00,46.06,46.23,45.97,45.97,37097.0,40.3279,40.4767,40.2491,40.2491,37097.0
2016-09-09 10:10:00,45.97,46.52,45.78,46.39,118252.0,40.2491,40.7306,40.0827,40.6168,118252.0
2016-09-09 10:15:00,46.33,46.69,46.33,46.43,107549.0,40.5643,40.8795,40.5643,40.6518,107549.0
2016-09-09 10:20:00,46.47,46.55,46.27,46.43,104899.0,40.6869,40.7569,40.5118,40.6518,104899.0
2016-09-09 10:25:00,46.44,46.58,46.44,46.5,37159.0,40.6606,40.7832,40.6606,40.7131,37159.0
2016-09-09 10:30:00,46.49,46.5,46.32,46.34,39946.0,40.7044,40.7131,40.5555,40.573,39946.0
2016-09-09 10:35:00,46.32,46.36,46.02,46.18,51008.0,40.5555,40.5906,40.2929,40.433,51008.0
2016-09-09 10:40:00,46.2,46.26,46.1,46.2,27248.0,40.4505,40.503,40.3629,40.4505,27248.0
2016-09-09 10:45:00,46.18,46.18,46.02,46.06,44242.0,40.433,40.433,40.2929,40.3279,44242.0
2016-09-09 10:50:00,46.06,46.22,46.01,46.14,47096.0,40.3279,40.468,40.2841,40.3979,47096.0
2016-09-09 10:55:00,46.1,46.29,46.07,46.18,18822.0,40.3629,40.5293,40.3366,40.433,18822.0
2016-09-09 11:00:00,46.15,46.15,46.05,46.09,30512.0,40.4067,40.4067,40.3191,40.3542,30512.0
2016-09-09 11:05:00,46.08,46.08,45.96,46.01,43206.0,40.3454,40.3454,40.2403,40.2841,43206.0
2016-09-09 11:10:00,46.01,46.08,45.97,46.03,33504.0,40.2841,40.3454,40.2491,40.3016,33504.0
2016-09-09 11:15:00,46.04,46.08,45.96,45.99,18106.0,40.3104,40.3454,40.2403,40.2666,18106.0
2016-09-09 11:20:00,45.98,46.17,45.98,46.15,19594.0,40.2578,40.4242,40.2578,40.4067,19594.0
2016-09-09 11:25:00,46.15,46.37,46.11,46.37,24879.0,40.4067,40.5993,40.3717,40.5993,24879.0
2016-09-09 11:30:00,46.36,46.38,46.13,46.16,54270.0,40.5906,40.6081,40.3892,40.4154,54270.0
2016-09-09 11:35:00,46.16,46.18,46.06,46.08,29037.0,40.4154,40.433,40.3279,40.3454,29037.0
2016-09-09 11:40:00,46.09,46.09,45.95,45.96,43921.0,40.3542,40.3542,40.2316,40.2403,43921.0
2016-09-09 11:45:00,45.98,46.05,45.96,46.01,25557.0,40.2578,40.3191,40.2403,40.2841,25557.0
2016-09-09 11:50:00,46.0,46.13,45.99,46.11,20489.0,40.2754,40.3892,40.2666,40.3717,20489.0
2016-09-09 11:55:00,46.12,46.15,46.06,46.11,30065.0,40.3804,40.4067,40.3279,40.3717,30065.0
2016-09-09 12:00:00,46.11,46.16,46.08,46.16,40126.0,40.3717,40.4154,40.3454,40.4154,40126.0
2016-09-09 12:05:00,46.15,46.18,46.02,46.06,23389.0,40.4067,40.433,40.2929,40.3279,23389.0
2016-09-09 12:10:00,46.06,46.13,46.02,46.08,19110.0,40.3279,40.3892,40.2929,40.3454,19110.0
2016-09-09 12:15:00,46.08,46.08,45.83,45.83,43743.0,40.3454,40.3454,40.1265,40.1265,43743.0
2016-09-09 12:20:00,45.84,45.91,45.76,45.88,43290.0,40.1353,40.1966,40.0652,40.1703,43290.0
2016-09-09 12:25:00,45.86,45.86,45.78,45.79,21138.0,40.1528,40.1528,40.0827,40.0915,21138.0
2016-09-09 12:30:00,45.79,45.87,45.77,45.85,21417.0,40.0915,40.1615,40.074,40.144,21417.0
2016-09-09 12:35:00,45.86,45.97,45.86,45.94,39054.0,40.1528,40.2491,40.1528,40.2228,39054.0
2016-09-09 12:40:00,45.94,46.09,45.94,46.06,15022.0,40.2228,40.3542,40.2228,40.3279,15022.0
2016-09-09 12:45:00,46.06,46.06,45.94,45.94,18851.0,40.3279,40.3279,40.2228,40.2228,18851.0
2016-09-09 12:50:00,45.95,46.01,45.9,45.98,24247.0,40.2316,40.2841,40.1878,40.2578,24247.0
2016-09-09 12:55:00,45.98,46.0,45.85,45.85,21909.0,40.2578,40.2754,40.144,40.144,21909.0
2016-09-09 13:00:00,45.83,45.99,45.83,45.94,14600.0,40.1265,40.2666,40.1265,40.2228,14600.0
2016-09-09 13:05:00,45.94,45.95,45.81,45.81,25670.0,40.2228,40.2316,40.109,40.109,25670.0
2016-09-09 13:10:00,45.81,45.85,45.75,45.81,40902.0,40.109,40.144,40.0565,40.109,40902.0
2016-09-09 13:15:00,45.81,45.82,45.44,45.5,119844.0,40.109,40.1178,39.785,39.8376,119844.0
2016-09-09 13:20:00,45.5,45.55,45.25,45.25,83267.0,39.8376,39.8814,39.6187,39.6187,83267.0
2016-09-09 13:25:00,45.25,45.3,45.1,45.12,62714.0,39.6187,39.6625,39.4874,39.5049,62714.0
2016-09-09 13:30:00,45.11,45.13,44.92,44.95,62891.0,39.4961,39.5136,39.3298,39.356,62891.0
2016-09-09 13:35:00,44.95,45.05,44.75,44.77,71154.0,39.356,39.4436,39.1809,39.1984,71154.0
2016-09-09 13:40:00,44.78,44.87,44.6,44.61,40134.0,39.2072,39.286,39.0496,39.0583,40134.0
2016-09-09 13:45:00,44.61,44.79,44.6,44.65,51260.0,39.0583,39.2159,39.0496,39.0934,51260.0
2016-09-09 13:50:00,44.65,44.78,44.62,44.78,47780.0,39.0934,39.2072,39.0671,39.2072,47780.0
2016-09-09 13:55:00,44.78,45.11,44.78,45.08,46645.0,39.2072,39.4961,39.2072,39.4698,46645.0
2016-09-09 14:00:00,45.05,45.06,44.71,44.73,47886.0,39.4436,39.4523,39.1459,39.1634,47886.0
2016-09-09 14:05:00,44.72,44.72,44.51,44.52,33153.0,39.1546,39.1546,38.9708,38.9795,33153.0
2016-09-09 14:10:00,44.51,44.51,44.23,44.25,77916.0,38.9708,38.9708,38.7256,38.7431,77916.0
2016-09-09 14:15:00,44.26,44.32,44.16,44.32,63092.0,38.7519,38.8044,38.6643,38.8044,63092.0
2016-09-09 14:20:00,44.32,44.61,44.31,44.43,73260.0,38.8044,39.0583,38.7957,38.9007,73260.0
2016-09-09 14:25:00,44.41,44.51,44.34,44.5,43810.0,38.8832,38.9708,38.8219,38.962,43810.0
2016-09-09 14:30:00,44.5,44.68,44.49,44.58,53400.0,38.962,39.1196,38.9533,39.0321,53400.0
2016-09-09 14:35:00,44.55,44.88,44.53,44.79,57000.0,39.0058,39.2947,38.9883,39.2159,57000.0
2016-09-09 14:40:00,44.78,44.82,44.64,44.72,59138.0,39.2072,39.2422,39.0846,39.1546,59138.0
2016-09-09 14:45:00,44.72,44.73,44.5,44.54,67134.0,39.1546,39.1634,38.962,38.997,67134.0
2016-09-09 14:50:00,44.53,44.61,44.47,44.56,37194.0,38.9883,39.0583,38.9358,39.0146,37194.0
2016-09-09 14:55:00,44.56,44.82,44.51,44.77,68647.0,39.0146,39.2422,38.9708,39.1984,68647.0
2016-09-09 15:00:00,44.76,44.94,44.68,44.69,63086.0,39.1897,39.3473,39.1196,39.1284,63086.0
2016-09-09 15:05:00,44.68,44.7,44.58,44.6,48074.0,39.1196,39.1371,39.0321,39.0496,48074.0
2016-09-09 15:10:00,44.6,44.62,44.45,44.57,86483.0,39.0496,39.0671,38.9182,39.0233,86483.0
2016-09-09 15:15:00,44.55,44.79,44.55,44.72,52477.0,39.0058,39.2159,39.0058,39.1546,52477.0
2016-09-09 15:20:00,44.71,44.76,44.63,44.69,56921.0,39.1459,39.1897,39.0758,39.1284,56921.0
2016-09-09 15:25:00,44.69,44.93,44.65,44.75,61744.0,39.1284,39.3385,39.0934,39.1809,61744.0
2016-09-09 15:30:00,44.76,44.79,44.61,44.61,51947.0,39.1897,39.2159,39.0583,39.0583,51947.0
2016-09-09 15:35:00,44.63,44.65,44.47,44.47,78275.0,39.0758,39.0934,38.9358,38.9358,78275.0
2016-09-09 15:40:00,44.47,44.55,44.45,44.46,111945.0,38.9358,39.0058,38.9182,38.927,111945.0
2016-09-09 15:45:00,44.46,44.67,44.39,44.54,108112.0,38.927,39.1109,38.8657,38.997,108112.0
2016-09-09 15:50:00,44.54,44.64,44.54,44.57,94837.0,38.997,39.0846,38.997,39.0233,94837.0
2016-09-09 15:55:00,44.57,44.67,44.36,44.43,615783.0,39.0233,39.1109,38.8394,38.9007,615783.0
2016-09-12 09:30:00,43.48,43.84,43.33,43.67,358921.0,38.069,38.3842,37.9376,38.2353,358921.0
2016-09-12 09:35:00,43.7,44.78,43.61,44.66,179484.0,38.2616,39.2072,38.1828,39.1021,179484.0
2016-09-12 09:40:00,44.68,44.75,44.35,44.37,58679.0,39.1196,39.1809,38.8307,38.8482,58679.0
2016-09-12 09:45:00,44.37,44.4,43.87,44.09,113747.0,38.8482,38.8745,38.4104,38.6031,113747.0
2016-09-12 09:50:00,44.1,44.49,44.1,44.4,40792.0,38.6118,38.9533,38.6118,38.8745,40792.0
2016-09-12 09:55:00,44.37,44.94,44.35,44.81,86360.0,38.8482,39.3473,38.8307,39.2334,86360.0
2016-09-12 10:00:00,44.76,45.35,44.76,45.26,70390.0,39.1897,39.7062,39.1897,39.6274,70390.0
2016-09-12 10:05:00,45.24,45.44,45.19,45.35,44836.0,39.6099,39.785,39.5662,39.7062,44836.0
2016-09-12 10:10:00,45.34,45.38,44.99,45.2,37761.0,39.6975,39.7325,39.391,39.5749,37761.0
2016-09-12 10:15:00,45.19,45.29,45.15,45.23,34666.0,39.5662,39.6537,39.5311,39.6012,34666.0
2016-09-12 10:20:00,45.23,45.61,45.22,45.39,64283.0,39.6012,39.9339,39.5924,39.7413,64283.0
2016-09-12 10:25:00,45.41,45.57,45.34,45.36,46491.0,39.7588,39.8989,39.6975,39.715,46491.0
2016-09-12 10:30:00,45.38,45.41,45.25,45.29,68873.0,39.7325,39.7588,39.6187,39.6537,68873.0
2016-09-12 10:35:00,45.28,45.3,45.15,45.21,48713.0,39.645,39.6625,39.5311,39.5837,48713.0
2016-09-12 10:40:00,45.23,45.36,45.18,45.36,34324.0,39.6012,39.715,39.5574,39.715,34324.0
2016-09-12 10:45:00,45.4,45.4,45.29,45.29,43425.0,39.75,39.75,39.6537,39.6537,43425.0
2016-09-12 10:50:00,45.31,45.43,45.31,45.35,21356.0,39.6712,39.7763,39.6712,39.7062,21356.0
2016-09-12 10:55:00,45.36,45.46,45.3,45.31,40884.0,39.715,39.8026,39.6625,39.6712,40884.0
2016-09-12 11:00:00,45.31,45.39,45.2,45.23,36304.0,39.6712,39.7413,39.5749,39.6012,36304.0
2016-09-12 11:05:00,45.22,45.29,45.09,45.09,26861.0,39.5924,39.6537,39.4786,39.4786,26861.0
2016-09-12 11:10:00,45.08,45.29,45.02,45.29,37228.0,39.4698,39.6537,39.4173,39.6537,37228.0
2016-09-12 11:15:00,45.28,45.28,45.09,45.2,33281.0,39.645,39.645,39.4786,39.5749,33281.0
2016-09-12 11:20:00,45.23,45.42,45.18,45.39,25050.0,39.6012,39.7675,39.5574,39.7413,25050.0
2016-09-12 11:25:00,45.41,45.48,45.28,45.36,38637.0,39.7588,39.8201,39.645,39.715,38637.0
2016-09-12 11:30:00,45.34,45.44,45.33,45.42,65555.0,39.6975,39.785,39.6887,39.7675,65555.0
2016-09-12 11:35:00,45.42,45.42,45.36,45.4,21849.0,39.7675,39.7675,39.715,39.75,21849.0
2016-09-12 11:40:00,45.4,45.46,45.36,45.38,22381.0,39.75,39.8026,39.715,39.7325,22381.0
2016-09-12 11:45:00,45.37,45.39,45.24,45.24,20438.0,39.7238,39.7413,39.6099,39.6099,20438.0
2016-09-12 11:50:00,45.25,45.25,45.03,45.11,37493.0,39.6187,39.6187,39.4261,39.4961,37493.0
2016-09-12 11:55:00,45.11,45.11,44.76,44.81,58130.0,39.4961,39.4961,39.1897,39.2334,58130.0
2016-09-12 12:00:00,44.81,44.84,44.65,44.78,32623.0,39.2334,39.2597,39.0934,39.2072,32623.0
2016-09-12 12:05:00,44.78,44.81,44.58,44.62,38732.0,39.2072,39.2334,39.0321,39.0671,38732.0
2016-09-12 12:10:00,44.61,44.66,44.44,44.48,21628.0,39.0583,39.1021,38.9095,38.9445,21628.0
2016-09-12 12:15:00,44.49,44.56,44.41,44.53,30688.0,38.9533,39.0146,38.8832,38.9883,30688.0
2016-09-12 12:20:00,44.53,44.56,44.5,44.54,14145.0,38.9883,39.0146,38.962,38.997,14145.0
2016-09-12 12:25:00,44.54,44.69,44.51,44.65,15366.0,38.997,39.1284,38.9708,39.0934,15366.0
2016-09-12 12:30:00,44.65,44.7,44.57,44.58,33305.0,39.0934,39.1371,39.0233,39.0321,33305.0
2016-09-12 12:35:00,44.59,44.62,44.32,44.32,22114.0,39.0408,39.0671,38.8044,38.8044,22114.0
2016-09-12 12:40:00,44.31,44.38,44.27,44.28,23762.0,38.7957,38.857,38.7606,38.7694,23762.0
2016-09-12 12:45:00,44.28,44.34,44.18,44.2,29539.0,38.7694,38.8219,38.6819,38.6994,29539.0
2016-09-12 12:50:00,44.22,44.57,44.22,44.47,45146.0,38.7169,39.0233,38.7169,38.9358,45146.0
2016-09-12 12:55:00,44.46,44.48,44.3,44.35,20615.0,38.927,38.9445,38.7869,38.8307,20615.0
2016-09-12 13:00:00,44.33,44.55,44.19,44.55,24521.0,38.8132,39.0058,38.6906,39.0058,24521.0
2016-09-12 13:05:00,44.55,44.68,44.36,44.36,29183.0,39.0058,39.1196,38.8394,38.8394,29183.0
2016-09-12 13:10:00,44.35,44.73,44.34,44.62,25783.0,38.8307,39.1634,38.8219,39.0671,25783.0
2016-09-12 13:15:00,44.65,45.49,44.65,45.35,138924.0,39.0934,39.8288,39.0934,39.7062,138924.0
2016-09-12 13:20:00,45.35,45.74,45.11,45.23,87679.0,39.7062,40.0477,39.4961,39.6012,87679.0
2016-09-12 13:25:00,45.2,45.47,45.05,45.05,73024.0,39.5749,39.8113,39.4436,39.4436,73024.0
2016-09-12 13:30:00,45.09,45.09,44.65,44.75,68754.0,39.4786,39.4786,39.0934,39.1809,68754.0
2016-09-12 13:35:00,44.75,45.29,44.75,45.2,54307.0,39.1809,39.6537,39.1809,39.5749,54307.0
2016-09-12 13:40:00,45.2,45.24,44.97,45.19,31554.0,39.5749,39.6099,39.3735,39.5662,31554.0
2016-09-12 13:45:00,45.19,45.61,45.17,45.6,56271.0,39.5662,39.9339,39.5486,39.9251,56271.0
2016-09-12 13:50:00,45.6,45.76,45.52,45.73,55623.0,39.9251,40.0652,39.8551,40.039,55623.0
2016-09-12 13:55:00,45.76,45.79,45.59,45.78,78923.0,40.0652,40.0915,39.9164,40.0827,78923.0
2016-09-12 14:00:00,45.81,46.42,45.81,46.4,122403.0,40.109,40.6431,40.109,40.6256,122403.0
2016-09-12 14:05:00,46.4,46.6,46.17,46.6,155728.0,40.6256,40.8007,40.4242,40.8007,155728.0
2016-09-12 14:10:00,46.62,46.69,46.32,46.41,63156.0,40.8182,40.8795,40.5555,40.6343,63156.0
2016-09-12 14:15:00,46.41,46.56,46.16,46.26,57124.0,40.6343,40.7657,40.4154,40.503,57124.0
2016-09-12 14:20:00,46.27,46.53,46.24,46.45,47334.0,40.5118,40.7394,40.4855,40.6694,47334.0
2016-09-12 14:25:00,46.44,46.5,46.26,46.29,47946.0,40.6606,40.7131,40.503,40.5293,47946.0
2016-09-12 14:30:00,46.29,46.56,46.29,46.49,61379.0,40.5293,40.7657,40.5293,40.7044,61379.0
2016-09-12 14:35:00,46.48,46.56,46.4,46.54,47742.0,40.6956,40.7657,40.6256,40.7482,47742.0
2016-09-12 14:40:00,46.53,46.75,46.47,46.75,64716.0,40.7394,40.932,40.6869,40.932,64716.0
2016-09-12 14:45:00,46.75,46.83,46.6,46.69,60199.0,40.932,41.0021,40.8007,40.8795,60199.0
2016-09-12 14:50:00,46.7,46.81,46.6,46.76,61061.0,40.8882,40.9845,40.8007,40.9408,61061.0
2016-09-12 14:55:00,46.76,46.98,46.73,46.96,75508.0,40.9408,41.1334,40.9145,41.1159,75508.0
2016-09-12 15:00:00,46.96,46.99,46.8,46.85,79134.0,41.1159,41.1421,40.9758,41.0196,79134.0
2016-09-12 15:05:00,46.84,46.98,46.7,46.77,83343.0,41.0108,41.1334,40.8882,40.9495,83343.0
2016-09-12 15:10:00,46.77,46.91,46.77,46.87,65238.0,40.9495,41.0721,40.9495,41.0371,65238.0
2016-09-12 15:15:00,46.89,46.91,46.71,46.81,79133.0,41.0546,41.0721,40.897,40.9845,79133.0
2016-09-12 15:20:00,46.82,46.83,46.51,46.81,66896.0,40.9933,41.0021,40.7219,40.9845,66896.0
2016-09-12 15:25:00,46.82,46.86,46.67,46.81,61875.0,40.9933,41.0283,40.862,40.9845,61875.0
2016-09-12 15:30:00,46.8,46.8,46.66,46.73,79256.0,40.9758,40.9758,40.8532,40.9145,79256.0
2016-09-12 15:35:00,46.74,46.9,46.69,46.86,76954.0,40.9233,41.0633,40.8795,41.0283,76954.0
2016-09-12 15:40:00,46.86,46.9,46.7,46.88,91589.0,41.0283,41.0633,40.8882,41.0458,91589.0
2016-09-12 15:45:00,46.87,46.95,46.62,46.73,181413.0,41.0371,41.1071,40.8182,40.9145,181413.0
2016-09-12 15:50:00,46.72,46.72,46.52,46.57,167239.0,40.9057,40.9057,40.7306,40.7744,167239.0
2016-09-12 15:55:00,46.57,46.58,46.36,46.53,446141.0,40.7744,40.7832,40.5906,40.7394,446141.0
2016-09-13 09:30:00,45.72,45.88,45.4,45.55,82636.0,40.0302,40.1703,39.75,39.8814,82636.0
2016-09-13 09:35:00,45.55,46.15,45.36,46.15,103191.0,39.8814,40.4067,39.715,40.4067,103191.0
2016-09-13 09:40:00,46.16,46.24,45.91,45.96,80707.0,40.4154,40.4855,40.1966,40.2403,80707.0
2016-09-13 09:45:00,45.96,46.01,45.62,45.66,105220.0,40.2403,40.2841,39.9426,39.9777,105220.0
2016-09-13 09:50:00,45.65,45.79,45.55,45.71,81264.0,39.9689,40.0915,39.8814,40.0214,81264.0
2016-09-13 09:55:00,45.73,45.73,45.46,45.54,51603.0,40.039,40.039,39.8026,39.8726,51603.0
2016-09-13 10:00:00,45.5,45.56,45.28,45.56,82226.0,39.8376,39.8901,39.645,39.8901,82226.0
2016-09-13 10:05:00,45.52,45.71,45.45,45.56,50349.0,39.8551,40.0214,39.7938,39.8901,50349.0
2016-09-13 10:10:00,45.56,45.65,45.39,45.58,62647.0,39.8901,39.9689,39.7413,39.9076,62647.0
2016-09-13 10:15:00,45.59,45.83,45.57,45.77,38825.0,39.9164,40.1265,39.8989,40.074,38825.0
2016-09-13 10:20:00,45.74,45.77,45.54,45.6,23732.0,40.0477,40.074,39.8726,39.9251,23732.0
2016-09-13 10:25:00,45.55,45.7,45.49,45.56,43381.0,39.8814,40.0127,39.8288,39.8901,43381.0
2016-09-13 10:30:00,45.55,45.63,45.44,45.58,32240.0,39.8814,39.9514,39.785,39.9076,32240.0
2016-09-13 10:35:00,45.59,45.67,45.44,45.48,32008.0,39.9164,39.9864,39.785,39.8201,32008.0
2016-09-13 10:40:00,45.48,45.67,45.48,45.61,35787.0,39.8201,39.9864,39.8201,39.9339,35787.0
2016-09-13 10:45:00,45.62,45.88,45.59,45.73,49284.0,39.9426,40.1703,39.9164,40.039,49284.0
2016-09-13 10:50:00,45.73,45.98,45.71,45.82,37221.0,40.039,40.2578,40.0214,40.1178,37221.0
2016-09-13 10:55:00,45.82,45.82,45.65,45.71,35204.0,40.1178,40.1178,39.9689,40.0214,35204.0
2016-09-13 11:00:00,45.71,45.71,45.54,45.55,27799.0,40.0214,40.0214,39.8726,39.8814,27799.0
2016-09-13 11:05:00,45.55,45.65,45.42,45.43,52093.0,39.8814,39.9689,39.7675,39.7763,52093.0
2016-09-13 11:10:00,45.43,45.45,45.19,45.22,46933.0,39.7763,39.7938,39.5662,39.5924,46933.0
2016-09-13 11:15:00,45.22,45.22,44.96,45.07,56021.0,39.5924,39.5924,39.3648,39.4611,56021.0
2016-09-13 11:20:00,45.04,45.04,44.88,44.98,47350.0,39.4348,39.4348,39.2947,39.3823,47350.0
2016-09-13 11:25:00,44.98,45.22,44.98,45.06,61767.0,39.3823,39.5924,39.3823,39.4523,61767.0
2016-09-13 11:30:00,45.07,45.21,44.93,45.09,55048.0,39.4611,39.5837,39.3385,39.4786,55048.0
2016-09-13 11:35:00,45.07,45.07,44.93,44.94,28243.0,39.4611,39.4611,39.3385,39.3473,28243.0
2016-09-13 11:40:00,44.95,45.1,44.92,45.08,31813.0,39.356,39.4874,39.3298,39.4698,31813.0
2016-09-13 11:45:00,45.09,45.13,45.02,45.09,29777.0,39.4786,39.5136,39.4173,39.4786,29777.0
2016-09-13 11:50:00,45.1,45.14,44.98,45.05,31561.0,39.4874,39.5224,39.3823,39.4436,31561.0
2016-09-13 11:55:00,45.04,45.1,44.95,44.99,27388.0,39.4348,39.4874,39.356,39.391,27388.0
2016-09-13 12:00:00,44.99,45.04,44.69,44.84,71484.0,39.391,39.4348,39.1284,39.2597,71484.0
2016-09-13 12:05:00,44.83,44.9,44.71,44.77,41235.0,39.251,39.3122,39.1459,39.1984,41235.0
2016-09-13 12:10:00,44.76,44.99,44.76,44.99,35829.0,39.1897,39.391,39.1897,39.391,35829.0
2016-09-13 12:15:00,44.99,44.99,44.82,44.84,27019.0,39.391,39.391,39.2422,39.2597,27019.0
2016-09-13 12:20:00,44.8,44.83,44.72,44.79,42963.0,39.2247,39.251,39.1546,39.2159,42963.0
2016-09-13 12:25:00,44.79,44.79,44.56,44.61,55003.0,39.2159,39.2159,39.0146,39.0583,55003.0
2016-09-13 12:30:00,44.62,44.72,44.59,44.65,38688.0,39.0671,39.1546,39.0408,39.0934,38688.0
2016-09-13 12:35:00,44.65,44.68,44.6,44.64,38681.0,39.0934,39.1196,39.0496,39.0846,38681.0
2016-09-13 12:40:00,44.64,44.66,44.53,44.59,31621.0,39.0846,39.1021,38.9883,39.0408,31621.0
2016-09-13 12:45:00,44.58,44.58,44.46,44.46,38122.0,39.0321,39.0321,38.927,38.927,38122.0
2016-09-13 12:50:00,44.44,44.45,44.18,44.22,83094.0,38.9095,38.9182,38.6819,38.7169,83094.0
2016-09-13 12:55:00,44.22,44.35,44.12,44.26,42008.0,38.7169,38.8307,38.6293,38.7519,42008.0
2016-09-13 13:00:00,44.26,44.27,43.88,43.99,77397.0,38.7519,38.7606,38.4192,38.5155,77397.0
2016-09-13 13:05:00,43.99,44.39,43.92,44.37,47418.0,38.5155,38.8657,38.4542,38.8482,47418.0
2016-09-13 13:10:00,44.37,44.43,44.16,44.37,47438.0,38.8482,38.9007,38.6643,38.8482,47438.0
2016-09-13 13:15:00,44.35,44.63,44.34,44.63,51055.0,38.8307,39.0758,38.8219,39.0758,51055.0
2016-09-13 13:20:00,44.62,44.8,44.48,44.48,48456.0,39.0671,39.2247,38.9445,38.9445,48456.0
2016-09-13 13:25:00,44.45,44.56,44.34,44.49,50323.0,38.9182,39.0146,38.8219,38.9533,50323.0
2016-09-13 13:30:00,44.47,44.59,44.18,44.24,68759.0,38.9358,39.0408,38.6819,38.7344,68759.0
2016-09-13 13:35:00,44.2,44.45,44.19,44.36,50970.0,38.6994,38.9182,38.6906,38.8394,50970.0
2016-09-13 13:40:00,44.33,44.39,44.24,44.28,42522.0,38.8132,38.8657,38.7344,38.7694,42522.0
2016-09-13 13:45:00,44.29,44.32,44.15,44.21,36970.0,38.7782,38.8044,38.6556,38.7081,36970.0
2016-09-13 13:50:00,44.21,44.23,44.04,44.06,43436.0,38.7081,38.7256,38.5593,38.5768,43436.0
2016-09-13 13:55:00,44.06,44.11,43.99,44.07,40004.0,38.5768,38.6206,38.5155,38.5855,40004.0
2016-09-13 14:00:00,44.05,44.15,44.01,44.08,42854.0,38.568,38.6556,38.533,38.5943,42854.0
2016-09-13 14:05:00,44.07,44.16,44.04,44.12,44824.0,38.5855,38.6643,38.5593,38.6293,44824.0
2016-09-13 14:10:00,44.11,44.27,44.09,44.27,28370.0,38.6206,38.7606,38.6031,38.7606,28370.0
2016-09-13 14:15:00,44.27,44.29,44.07,44.14,27115.0,38.7606,38.7782,38.5855,38.6468,27115.0
2016-09-13 14:20:00,44.15,44.17,44.03,44.03,44916.0,38.6556,38.6731,38.5505,38.5505,44916.0
2016-09-13 14:25:00,44.03,44.08,43.98,43.99,41786.0,38.5505,38.5943,38.5067,38.5155,41786.0
2016-09-13 14:30:00,44.0,44.02,43.8,43.81,84306.0,38.5243,38.5418,38.3491,38.3579,84306.0
2016-09-13 14:35:00,43.82,43.86,43.77,43.79,49690.0,38.3667,38.4017,38.3229,38.3404,49690.0
2016-09-13 14:40:00,43.78,43.96,43.78,43.92,47644.0,38.3316,38.4892,38.3316,38.4542,47644.0
2016-09-13 14:45:00,43.91,44.11,43.85,44.07,50484.0,38.4455,38.6206,38.3929,38.5855,50484.0
2016-09-13 14:50:00,44.06,44.35,44.06,44.17,51424.0,38.5768,38.8307,38.5768,38.6731,51424.0
2016-09-13 14:55:00,44.18,44.2,44.01,44.14,58105.0,38.6819,38.6994,38.533,38.6468,58105.0
2016-09-13 15:00:00,44.14,44.16,43.98,44.11,60945.0,38.6468,38.6643,38.5067,38.6206,60945.0
2016-09-13 15:05:00,44.1,44.14,44.03,44.09,38551.0,38.6118,38.6468,38.5505,38.6031,38551.0
2016-09-13 15:10:00,44.1,44.13,43.99,44.07,49634.0,38.6118,38.6381,38.5155,38.5855,49634.0
2016-09-13 15:15:00,44.07,44.26,44.06,44.13,73091.0,38.5855,38.7519,38.5768,38.6381,73091.0
2016-09-13 15:20:00,44.12,44.28,44.09,44.17,41483.0,38.6293,38.7694,38.6031,38.6731,41483.0
2016-09-13 15:25:00,44.16,44.35,44.15,44.34,50860.0,38.6643,38.8307,38.6556,38.8219,50860.0
2016-09-13 15:30:00,44.34,44.57,44.33,44.44,69154.0,38.8219,39.0233,38.8132,38.9095,69154.0
2016-09-13 15:35:00,44.42,44.42,44.27,44.29,64592.0,38.892,38.892,38.7606,38.7782,64592.0
2016-09-13 15:40:00,44.29,44.41,44.18,44.27,86209.0,38.7782,38.8832,38.6819,38.7606,86209.0
2016-09-13 15:45:00,44.27,44.34,44.15,44.29,121966.0,38.7606,38.8219,38.6556,38.7782,121966.0
2016-09-13 15:50:00,44.28,44.4,44.27,44.34,100001.0,38.7694,38.8745,38.7606,38.8219,100001.0
2016-09-13 15:55:00,44.33,44.45,44.32,44.38,304660.0,38.8132,38.9182,38.8044,38.857,304660.0
2016-09-14 09:30:00,45.19,45.41,45.08,45.27,66445.0,39.5662,39.7588,39.4698,39.6362,66445.0
2016-09-14 09:35:00,45.28,45.71,45.19,45.71,66804.0,39.645,40.0214,39.5662,40.0214,66804.0
2016-09-14 09:40:00,45.68,45.72,45.43,45.56,56532.0,39.9952,40.0302,39.7763,39.8901,56532.0
2016-09-14 09:45:00,45.53,45.88,45.46,45.79,51405.0,39.8638,40.1703,39.8026,40.0915,51405.0
2016-09-14 09:50:00,45.78,45.85,45.6,45.72,54622.0,40.0827,40.144,39.9251,40.0302,54622.0
2016-09-14 09:55:00,45.72,45.84,45.62,45.75,35392.0,40.0302,40.1353,39.9426,40.0565,35392.0
2016-09-14 10:00:00,45.75,45.92,45.73,45.78,55122.0,40.0565,40.2053,40.039,40.0827,55122.0
2016-09-14 10:05:00,45.78,46.16,45.77,46.05,69412.0,40.0827,40.4154,40.074,40.3191,69412.0
2016-09-14 10:10:00,46.06,46.19,46.02,46.13,41743.0,40.3279,40.4417,40.2929,40.3892,41743.0
2016-09-14 10:15:00,46.12,46.12,45.81,45.87,46601.0,40.3804,40.3804,40.109,40.1615,46601.0
2016-09-14 10:20:00,45.88,45.99,45.8,45.86,53473.0,40.1703,40.2666,40.1002,40.1528,53473.0
2016-09-14 10:25:00,45.84,45.87,45.66,45.77,34122.0,40.1353,40.1615,39.9777,40.074,34122.0
2016-09-14 10:30:00,45.77,46.05,45.77,46.05,54749.0,40.074,40.3191,40.074,40.3191,54749.0
2016-09-14 10:35:00,46.04,46.07,45.84,45.87,34487.0,40.3104,40.3366,40.1353,40.1615,34487.0
2016-09-14 10:40:00,45.87,45.87,45.38,45.45,38168.0,40.1615,40.1615,39.7325,39.7938,38168.0
2016-09-14 10:45:00,45.44,45.68,45.43,45.51,33251.0,39.785,39.9952,39.7763,39.8463,33251.0
2016-09-14 10:50:00,45.5,45.5,45.18,45.23,26707.0,39.8376,39.8376,39.5574,39.6012,26707.0
2016-09-14 10:55:00,45.25,45.38,45.16,45.17,24101.0,39.6187,39.7325,39.5399,39.5486,24101.0
2016-09-14 11:00:00,45.17,45.6,45.17,45.57,46414.0,39.5486,39.9251,39.5486,39.8989,46414.0
2016-09-14 11:05:00,45.59,45.74,45.49,45.61,33142.0,39.9164,40.0477,39.8288,39.9339,33142.0
2016-09-14 11:10:00,45.6,45.66,45.43,45.51,29750.0,39.9251,39.9777,39.7763,39.8463,29750.0
2016-09-14 11:15:00,45.54,45.59,45.49,45.53,20536.0,39.8726,39.9164,39.8288,39.8638,20536.0
2016-09-14 11:20:00,45.54,45.8,45.53,45.6,43014.0,39.8726,40.1002,39.8638,39.9251,43014.0
2016-09-14 11:25:00,45.6,45.71,45.49,45.49,25667.0,39.9251,40.0214,39.8288,39.8288,25667.0
2016-09-14 11:30:00,45.5,45.53,45.24,45.26,29945.0,39.8376,39.8638,39.6099,39.6274,29945.0
2016-09-14 11:35:00,45.27,45.42,45.25,45.38,26481.0,39.6362,39.7675,39.6187,39.7325,26481.0
2016-09-14 11:40:00,45.36,45.36,45.24,45.24,25608.0,39.715,39.715,39.6099,39.6099,25608.0
2016-09-14 11:45:00,45.25,45.27,44.82,44.98,51139.0,39.6187,39.6362,39.2422,39.3823,51139.0
2016-09-14 11:50:00,44.98,45.06,44.93,44.96,18827.0,39.3823,39.4523,39.3385,39.3648,18827.0
2016-09-14 11:55:00,44.99,45.3,44.9,45.24,24365.0,39.391,39.6625,39.3122,39.6099,24365.0
2016-09-14 12:00:00,45.26,45.38,45.15,45.3,37499.0,39.6274,39.7325,39.5311,39.6625,37499.0
2016-09-14 12:05:00,45.28,45.33,45.03,45.08,23804.0,39.645,39.6887,39.4261,39.4698,23804.0
2016-09-14 12:10:00,45.08,45.16,45.06,45.13,10671.0,39.4698,39.5399,39.4523,39.5136,10671.0
2016-09-14 12:15:00,45.14,45.35,45.1,45.15,19935.0,39.5224,39.7062,39.4874,39.5311,19935.0
2016-09-14 12:20:00,45.14,45.19,45.07,45.09,9546.0,39.5224,39.5662,39.4611,39.4786,9546.0
2016-09-14 12:25:00,45.1,45.1,44.95,44.98,9281.0,39.4874,39.4874,39.356,39.3823,9281.0
2016-09-14 12:30:00,45.0,45.08,44.95,45.0,11604.0,39.3998,39.4698,39.356,39.3998,11604.0
2016-09-14 12:35:00,45.0,45.01,44.84,44.87,12955.0,39.3998,39.4086,39.2597,39.286,12955.0
2016-09-14 12:40:00,44.85,44.89,44.57,44.63,36332.0,39.2685,39.3035,39.0233,39.0758,36332.0
2016-09-14 12:45:00,44.62,44.92,44.61,44.92,24106.0,39.0671,39.3298,39.0583,39.3298,24106.0
2016-09-14 12:50:00,44.88,44.89,44.74,44.81,13576.0,39.2947,39.3035,39.1722,39.2334,13576.0
2016-09-14 12:55:00,44.81,45.0,44.78,44.93,15582.0,39.2334,39.3998,39.2072,39.3385,15582.0
2016-09-14 13:00:00,44.91,45.08,44.87,45.01,25509.0,39.321,39.4698,39.286,39.4086,25509.0
2016-09-14 13:05:00,44.99,45.08,44.94,45.08,19342.0,39.391,39.4698,39.3473,39.4698,19342.0
2016-09-14 13:10:00,45.09,45.17,45.02,45.15,19342.0,39.4786,39.5486,39.4173,39.5311,19342.0
2016-09-14 13:15:00,45.13,45.2,45.07,45.09,13346.0,39.5136,39.5749,39.4611,39.4786,13346.0
2016-09-14 13:20:00,45.09,45.09,44.94,45.0,16140.0,39.4786,39.4786,39.3473,39.3998,16140.0
2016-09-14 13:25:00,45.02,45.06,44.93,45.04,14930.0,39.4173,39.4523,39.3385,39.4348,14930.0
2016-09-14 13:30:00,45.11,45.28,45.1,45.21,26676.0,39.4961,39.645,39.4874,39.5837,26676.0
2016-09-14 13:35:00,45.21,45.27,45.13,45.24,20523.0,39.5837,39.6362,39.5136,39.6099,20523.0
2016-09-14 13:40:00,45.24,45.24,45.13,45.17,24788.0,39.6099,39.6099,39.5136,39.5486,24788.0
2016-09-14 13:45:00,45.19,45.19,44.88,44.88,33221.0,39.5662,39.5662,39.2947,39.2947,33221.0
2016-09-14 13:50:00,44.87,45.01,44.82,44.95,34031.0,39.286,39.4086,39.2422,39.356,34031.0
2016-09-14 13:55:00,44.93,44.93,44.82,44.9,15537.0,39.3385,39.3385,39.2422,39.3122,15537.0
2016-09-14 14:00:00,44.89,45.07,44.85,44.85,25907.0,39.3035,39.4611,39.2685,39.2685,25907.0
2016-09-14 14:05:00,44.83,44.96,44.77,44.77,22074.0,39.251,39.3648,39.1984,39.1984,22074.0
2016-09-14 14:10:00,44.81,44.97,44.74,44.97,33571.0,39.2334,39.3735,39.1722,39.3735,33571.0
2016-09-14 14:15:00,45.0,45.1,44.9,45.07,32179.0,39.3998,39.4874,39.3122,39.4611,32179.0
2016-09-14 14:20:00,45.07,45.16,45.02,45.12,22029.0,39.4611,39.5399,39.4173,39.5049,22029.0
2016-09-14 14:25:00,45.12,45.13,44.99,45.13,22248.0,39.5049,39.5136,39.391,39.5136,22248.0
2016-09-14 14:30:00,45.13,45.13,45.0,45.09,16918.0,39.5136,39.5136,39.3998,39.4786,16918.0
2016-09-14 14:35:00,45.1,45.12,45.04,45.04,18010.0,39.4874,39.5049,39.4348,39.4348,18010.0
2016-09-14 14:40:00,45.03,45.13,44.99,45.09,29275.0,39.4261,39.5136,39.391,39.4786,29275.0
2016-09-14 14:45:00,45.1,45.19,45.01,45.05,24357.0,39.4874,39.5662,39.4086,39.4436,24357.0
2016-09-14 14:50:00,45.07,45.12,44.95,44.96,29452.0,39.4611,39.5049,39.356,39.3648,29452.0
2016-09-14 14:55:00,44.95,45.06,44.93,44.97,17071.0,39.356,39.4523,39.3385,39.3735,17071.0
2016-09-14 15:00:00,44.98,45.03,44.91,45.0,23380.0,39.3823,39.4261,39.321,39.3998,23380.0
2016-09-14 15:05:00,45.01,45.01,44.88,44.94,14625.0,39.4086,39.4086,39.2947,39.3473,14625.0
2016-09-14 15:10:00,44.94,45.02,44.91,45.02,19552.0,39.3473,39.4173,39.321,39.4173,19552.0
2016-09-14 15:15:00,45.04,45.06,44.96,44.96,21916.0,39.4348,39.4523,39.3648,39.3648,21916.0
2016-09-14 15:20:00,44.95,45.05,44.93,44.99,24242.0,39.356,39.4436,39.3385,39.391,24242.0
2016-09-14 15:25:00,45.0,45.01,44.76,44.8,26213.0,39.3998,39.4086,39.1897,39.2247,26213.0
2016-09-14 15:30:00,44.8,44.93,44.8,44.89,29034.0,39.2247,39.3385,39.2247,39.3035,29034.0
2016-09-14 15:35:00,44.9,44.92,44.79,44.79,27069.0,39.3122,39.3298,39.2159,39.2159,27069.0
2016-09-14 15:40:00,44.78,44.85,44.72,44.79,36900.0,39.2072,39.2685,39.1546,39.2159,36900.0
2016-09-14 15:45:00,44.78,44.83,44.69,44.7,44311.0,39.2072,39.251,39.1284,39.1371,44311.0
2016-09-14 15:50:00,44.7,44.79,44.63,44.64,66253.0,39.1371,39.2159,39.0758,39.0846,66253.0
2016-09-14 15:55:00,44.63,44.76,44.63,44.7,176286.0,39.0758,39.1897,39.0758,39.1371,176286.0
2016-09-15 09:30:00,44.46,45.05,44.44,44.93,80719.0,38.927,39.4436,38.9095,39.3385,80719.0
2016-09-15 09:35:00,44.93,44.96,44.24,44.34,79597.0,39.3385,39.3648,38.7344,38.8219,79597.0
2016-09-15 09:40:00,44.32,44.45,44.1,44.39,44640.0,38.8044,38.9182,38.6118,38.8657,44640.0
2016-09-15 09:45:00,44.41,44.41,44.07,44.18,88625.0,38.8832,38.8832,38.5855,38.6819,88625.0
2016-09-15 09:50:00,44.2,44.36,44.12,44.29,37510.0,38.6994,38.8394,38.6293,38.7782,37510.0
2016-09-15 09:55:00,44.28,44.32,44.15,44.21,35571.0,38.7694,38.8044,38.6556,38.7081,35571.0
2016-09-15 10:00:00,44.18,44.21,43.85,44.07,58047.0,38.6819,38.7081,38.3929,38.5855,58047.0
2016-09-15 10:05:00,44.06,44.18,43.9,44.05,27832.0,38.5768,38.6819,38.4367,38.568,27832.0
2016-09-15 10:10:00,44.05,44.35,44.04,44.24,45050.0,38.568,38.8307,38.5593,38.7344,45050.0
2016-09-15 10:15:00,44.23,44.49,44.23,44.49,30752.0,38.7256,38.9533,38.7256,38.9533,30752.0
2016-09-15 10:20:00,44.51,44.59,44.39,44.42,39770.0,38.9708,39.0408,38.8657,38.892,39770.0
2016-09-15 10:25:00,44.42,44.51,44.34,44.45,63176.0,38.892,38.9708,38.8219,38.9182,63176.0
2016-09-15 10:30:00,44.45,44.54,44.41,44.45,58263.0,38.9182,38.997,38.8832,38.9182,58263.0
2016-09-15 10:35:00,44.44,44.86,44.44,44.84,52809.0,38.9095,39.2772,38.9095,39.2597,52809.0
2016-09-15 10:40:00,44.85,44.88,44.6,44.6,35894.0,39.2685,39.2947,39.0496,39.0496,35894.0
2016-09-15 10:45:00,44.61,44.93,44.61,44.87,18754.0,39.0583,39.3385,39.0583,39.286,18754.0
2016-09-15 10:50:00,44.91,45.29,44.91,45.27,41645.0,39.321,39.6537,39.321,39.6362,41645.0
2016-09-15 10:55:00,45.26,45.56,45.26,45.55,49125.0,39.6274,39.8901,39.6274,39.8814,49125.0
2016-09-15 11:00:00,45.57,45.66,45.29,45.32,34869.0,39.8989,39.9777,39.6537,39.68,34869.0
2016-09-15 11:05:00,45.31,45.55,45.31,45.5,20546.0,39.6712,39.8814,39.6712,39.8376,20546.0
2016-09-15 11:10:00,45.51,45.63,45.5,45.57,32101.0,39.8463,39.9514,39.8376,39.8989,32101.0
2016-09-15 11:15:00,45.56,45.56,45.48,45.48,42499.0,39.8901,39.8901,39.8201,39.8201,42499.0
2016-09-15 11:20:00,45.5,45.52,45.28,45.36,34987.0,39.8376,39.8551,39.645,39.715,34987.0
2016-09-15 11:25:00,45.36,45.37,45.12,45.2,31805.0,39.715,39.7238,39.5049,39.5749,31805.0
2016-09-15 11:30:00,45.22,45.48,45.22,45.36,38419.0,39.5924,39.8201,39.5924,39.715,38419.0
2016-09-15 11:35:00,45.37,45.45,45.34,45.41,25900.0,39.7238,39.7938,39.6975,39.7588,25900.0
2016-09-15 11:40:00,45.41,45.45,45.33,45.36,31546.0,39.7588,39.7938,39.6887,39.715,31546.0
2016-09-15 11:45:00,45.36,45.46,45.31,45.33,29054.0,39.715,39.8026,39.6712,39.6887,29054.0
2016-09-15 11:50:00,45.34,45.73,45.34,45.67,69113.0,39.6975,40.039,39.6975,39.9864,69113.0
2016-09-15 11:55:00,45.66,45.85,45.63,45.77,38407.0,39.9777,40.144,39.9514,40.074,38407.0
2016-09-15 12:00:00,45.77,45.8,45.73,45.78,24639.0,40.074,40.1002,40.039,40.0827,24639.0
2016-09-15 12:05:00,45.78,45.82,45.7,45.78,42408.0,40.0827,40.1178,40.0127,40.0827,42408.0
2016-09-15 12:10:00,45.78,45.78,45.59,45.61,33225.0,40.0827,40.0827,39.9164,39.9339,33225.0
2016-09-15 12:15:00,45.6,45.76,45.58,45.7,19893.0,39.9251,40.0652,39.9076,40.0127,19893.0
2016-09-15 12:20:00,45.71,45.78,45.67,45.77,15627.0,40.0214,40.0827,39.9864,40.074,15627.0
2016-09-15 12:25:00,45.76,45.76,45.49,45.58,32201.0,40.0652,40.0652,39.8288,39.9076,32201.0
2016-09-15 12:30:00,45.58,45.65,45.39,45.39,31649.0,39.9076,39.9689,39.7413,39.7413,31649.0
2016-09-15 12:35:00,45.38,45.38,45.06,45.27,45181.0,39.7325,39.7325,39.4523,39.6362,45181.0
2016-09-15 12:40:00,45.27,45.28,45.08,45.28,21066.0,39.6362,39.645,39.4698,39.645,21066.0
2016-09-15 12:45:00,45.28,45.36,45.2,45.31,19682.0,39.645,39.715,39.5749,39.6712,19682.0
2016-09-15 12:50:00,45.31,45.47,45.3,45.47,22693.0,39.6712,39.8113,39.6625,39.8113,22693.0
2016-09-15 12:55:00,45.47,45.53,45.39,45.45,17185.0,39.8113,39.8638,39.7413,39.7938,17185.0
2016-09-15 13:00:00,45.46,45.61,45.45,45.53,26022.0,39.8026,39.9339,39.7938,39.8638,26022.0
2016-09-15 13:05:00,45.52,45.52,45.26,45.26,21978.0,39.8551,39.8551,39.6274,39.6274,21978.0
2016-09-15 13:10:00,45.26,45.3,45.19,45.28,16792.0,39.6274,39.6625,39.5662,39.645,16792.0
2016-09-15 13:15:00,45.3,45.56,45.3,45.52,16160.0,39.6625,39.8901,39.6625,39.8551,16160.0
2016-09-15 13:20:00,45.53,45.53,45.3,45.38,15929.0,39.8638,39.8638,39.6625,39.7325,15929.0
2016-09-15 13:25:00,45.36,45.45,45.24,45.36,16950.0,39.715,39.7938,39.6099,39.715,16950.0
2016-09-15 13:30:00,45.4,45.48,45.32,45.48,22971.0,39.75,39.8201,39.68,39.8201,22971.0
2016-09-15 13:35:00,45.49,45.57,45.44,45.57,19525.0,39.8288,39.8989,39.785,39.8989,19525.0
2016-09-15 13:40:00,45.56,45.72,45.5,45.66,18804.0,39.8901,40.0302,39.8376,39.9777,18804.0
2016-09-15 13:45:00,45.67,45.74,45.62,45.74,21072.0,39.9864,40.0477,39.9426,40.0477,21072.0
2016-09-15 13:50:00,45.73,45.73,45.43,45.52,25454.0,40.039,40.039,39.7763,39.8551,25454.0
2016-09-15 13:55:00,45.54,45.61,45.54,45.61,10611.0,39.8726,39.9339,39.8726,39.9339,10611.0
2016-09-15 14:00:00,45.61,45.69,45.55,45.62,22111.0,39.9339,40.0039,39.8814,39.9426,22111.0
2016-09-15 14:05:00,45.62,45.68,45.57,45.68,12821.0,39.9426,39.9952,39.8989,39.9952,12821.0
2016-09-15 14:10:00,45.67,45.68,45.59,45.64,17758.0,39.9864,39.9952,39.9164,39.9602,17758.0
2016-09-15 14:15:00,45.64,45.7,45.64,45.69,16914.0,39.9602,40.0127,39.9602,40.0039,16914.0
2016-09-15 14:20:00,45.69,45.72,45.57,45.63,14774.0,40.0039,40.0302,39.8989,39.9514,14774.0
2016-09-15 14:25:00,45.64,45.65,45.39,45.43,17118.0,39.9602,39.9689,39.7413,39.7763,17118.0
2016-09-15 14:30:00,45.44,45.52,45.43,45.46,16208.0,39.785,39.8551,39.7763,39.8026,16208.0
2016-09-15 14:35:00,45.45,45.48,45.29,45.33,15875.0,39.7938,39.8201,39.6537,39.6887,15875.0
2016-09-15 14:40:00,45.31,45.35,45.19,45.34,20915.0,39.6712,39.7062,39.5662,39.6975,20915.0
2016-09-15 14:45:00,45.34,45.41,45.25,45.27,17451.0,39.6975,39.7588,39.6187,39.6362,17451.0
2016-09-15 14:50:00,45.27,45.42,45.27,45.38,12489.0,39.6362,39.7675,39.6362,39.7325,12489.0
2016-09-15 14:55:00,45.38,45.41,45.35,45.38,21079.0,39.7325,39.7588,39.7062,39.7325,21079.0
2016-09-15 15:00:00,45.4,45.55,45.4,45.48,25963.0,39.75,39.8814,39.75,39.8201,25963.0
2016-09-15 15:05:00,45.5,45.55,45.28,45.28,28978.0,39.8376,39.8814,39.645,39.645,28978.0
2016-09-15 15:10:00,45.28,45.35,45.23,45.32,17435.0,39.645,39.7062,39.6012,39.68,17435.0
2016-09-15 15:15:00,45.31,45.32,45.13,45.13,21455.0,39.6712,39.68,39.5136,39.5136,21455.0
2016-09-15 15:20:00,45.13,45.15,45.02,45.07,33505.0,39.5136,39.5311,39.4173,39.4611,33505.0
2016-09-15 15:25:00,45.07,45.08,44.98,45.08,43542.0,39.4611,39.4698,39.3823,39.4698,43542.0
2016-09-15 15:30:00,45.07,45.1,44.9,44.94,55838.0,39.4611,39.4874,39.3122,39.3473,55838.0
2016-09-15 15:35:00,44.94,44.98,44.83,44.89,61592.0,39.3473,39.3823,39.251,39.3035,61592.0
2016-09-15 15:40:00,44.88,44.99,44.86,44.87,51527.0,39.2947,39.391,39.2772,39.286,51527.0
2016-09-15 15:45:00,44.87,44.96,44.8,44.93,49199.0,39.286,39.3648,39.2247,39.3385,49199.0
2016-09-15 15:50:00,44.92,44.98,44.87,44.88,50577.0,39.3298,39.3823,39.286,39.2947,50577.0
2016-09-15 15:55:00,44.87,44.9,44.74,44.86,258490.0,39.286,39.3122,39.1722,39.2772,258490.0
2016-09-16 09:30:00,44.07,44.62,44.02,44.43,89525.0,38.5855,39.0671,38.5418,38.9007,89525.0
2016-09-16 09:35:00,44.44,44.62,44.26,44.44,65146.0,38.9095,39.0671,38.7519,38.9095,65146.0
2016-09-16 09:40:00,44.44,44.45,44.14,44.41,61812.0,38.9095,38.9182,38.6468,38.8832,61812.0
2016-09-16 09:45:00,44.4,44.58,44.29,44.45,54015.0,38.8745,39.0321,38.7782,38.9182,54015.0
2016-09-16 09:50:00,44.46,44.47,44.27,44.39,34861.0,38.927,38.9358,38.7606,38.8657,34861.0
2016-09-16 09:55:00,44.38,44.63,44.35,44.61,37748.0,38.857,39.0758,38.8307,39.0583,37748.0
2016-09-16 10:00:00,44.59,44.82,44.45,44.65,54602.0,39.0408,39.2422,38.9182,39.0934,54602.0
2016-09-16 10:05:00,44.64,44.67,44.35,44.62,27876.0,39.0846,39.1109,38.8307,39.0671,27876.0
2016-09-16 10:10:00,44.63,44.69,44.49,44.6,39116.0,39.0758,39.1284,38.9533,39.0496,39116.0
2016-09-16 10:15:00,44.61,44.77,44.51,44.64,37856.0,39.0583,39.1984,38.9708,39.0846,37856.0
2016-09-16 10:20:00,44.7,44.83,44.63,44.68,26192.0,39.1371,39.251,39.0758,39.1196,26192.0
2016-09-16 10:25:00,44.65,44.68,44.5,44.65,36935.0,39.0934,39.1196,38.962,39.0934,36935.0
2016-09-16 10:30:00,44.63,44.73,44.57,44.6,16058.0,39.0758,39.1634,39.0233,39.0496,16058.0
2016-09-16 10:35:00,44.58,44.7,44.56,44.64,14973.0,39.0321,39.1371,39.0146,39.0846,14973.0
2016-09-16 10:40:00,44.63,44.89,44.61,44.84,27368.0,39.0758,39.3035,39.0583,39.2597,27368.0
2016-09-16 10:45:00,44.82,45.16,44.79,45.09,59208.0,39.2422,39.5399,39.2159,39.4786,59208.0
2016-09-16 10:50:00,45.03,45.19,44.95,45.12,15217.0,39.4261,39.5662,39.356,39.5049,15217.0
2016-09-16 10:55:00,45.11,45.11,44.9,44.9,15316.0,39.4961,39.4961,39.3122,39.3122,15316.0
2016-09-16 11:00:00,44.88,44.98,44.86,44.94,23602.0,39.2947,39.3823,39.2772,39.3473,23602.0
2016-09-16 11:05:00,44.93,44.95,44.81,44.81,15431.0,39.3385,39.356,39.2334,39.2334,15431.0
2016-09-16 11:10:00,44.79,44.94,44.79,44.89,14127.0,39.2159,39.3473,39.2159,39.3035,14127.0
2016-09-16 11:15:00,44.84,45.02,44.74,44.78,18020.0,39.2597,39.4173,39.1722,39.2072,18020.0
2016-09-16 11:20:00,44.79,44.8,44.63,44.74,35613.0,39.2159,39.2247,39.0758,39.1722,35613.0
2016-09-16 11:25:00,44.69,44.74,44.56,44.56,15720.0,39.1284,39.1722,39.0146,39.0146,15720.0
2016-09-16 11:30:00,44.56,44.59,44.48,44.57,14719.0,39.0146,39.0408,38.9445,39.0233,14719.0
2016-09-16 11:35:00,44.54,44.54,44.38,44.46,23766.0,38.997,38.997,38.857,38.927,23766.0
2016-09-16 11:40:00,44.45,44.49,44.38,44.44,32580.0,38.9182,38.9533,38.857,38.9095,32580.0
2016-09-16 11:45:00,44.45,44.5,44.33,44.39,32014.0,38.9182,38.962,38.8132,38.8657,32014.0
2016-09-16 11:50:00,44.36,44.38,44.2,44.24,31361.0,38.8394,38.857,38.6994,38.7344,31361.0
2016-09-16 11:55:00,44.24,44.25,44.14,44.19,26037.0,38.7344,38.7431,38.6468,38.6906,26037.0
2016-09-16 12:00:00,44.2,44.21,43.89,43.95,73512.0,38.6994,38.7081,38.4279,38.4805,73512.0
2016-09-16 12:05:00,43.94,44.14,43.91,44.13,31793.0,38.4717,38.6468,38.4455,38.6381,31793.0
2016-09-16 12:10:00,44.13,44.15,44.09,44.09,22435.0,38.6381,38.6556,38.6031,38.6031,22435.0
2016-09-16 12:15:00,44.09,44.09,44.0,44.01,13612.0,38.6031,38.6031,38.5243,38.533,13612.0
2016-09-16 12:20:00,44.02,44.11,44.01,44.11,14341.0,38.5418,38.6206,38.533,38.6206,14341.0
2016-09-16 12:25:00,44.11,44.17,44.07,44.1,14133.0,38.6206,38.6731,38.5855,38.6118,14133.0
2016-09-16 12:30:00,44.11,44.16,44.06,44.07,14486.0,38.6206,38.6643,38.5768,38.5855,14486.0
2016-09-16 12:35:00,44.09,44.13,44.02,44.04,12911.0,38.6031,38.6381,38.5418,38.5593,12911.0
2016-09-16 12:40:00,44.04,44.04,43.92,43.96,30052.0,38.5593,38.5593,38.4542,38.4892,30052.0
2016-09-16 12:45:00,43.97,44.14,43.95,44.09,21435.0,38.498,38.6468,38.4805,38.6031,21435.0
2016-09-16 12:50:00,44.1,44.12,44.04,44.07,16664.0,38.6118,38.6293,38.5593,38.5855,16664.0
2016-09-16 12:55:00,44.08,44.12,44.05,44.07,13742.0,38.5943,38.6293,38.568,38.5855,13742.0
2016-09-16 13:00:00,44.05,44.08,44.01,44.03,12131.0,38.568,38.5943,38.533,38.5505,12131.0
2016-09-16 13:05:00,44.02,44.04,43.94,43.95,14891.0,38.5418,38.5593,38.4717,38.4805,14891.0
2016-09-16 13:10:00,43.96,44.02,43.92,43.98,15165.0,38.4892,38.5418,38.4542,38.5067,15165.0
2016-09-16 13:15:00,43.97,44.0,43.93,43.96,20863.0,38.498,38.5243,38.463,38.4892,20863.0
2016-09-16 13:20:00,43.97,44.0,43.8,43.8,38743.0,38.498,38.5243,38.3491,38.3491,38743.0
2016-09-16 13:25:00,43.8,43.83,43.58,43.66,43017.0,38.3491,38.3754,38.1565,38.2266,43017.0
2016-09-16 13:30:00,43.65,43.72,43.6,43.69,25847.0,38.2178,38.2791,38.174,38.2528,25847.0
2016-09-16 13:35:00,43.68,43.84,43.67,43.71,32174.0,38.2441,38.3842,38.2353,38.2703,32174.0
2016-09-16 13:40:00,43.72,43.75,43.61,43.62,27074.0,38.2791,38.3054,38.1828,38.1915,27074.0
2016-09-16 13:45:00,43.62,43.69,43.57,43.65,70757.0,38.1915,38.2528,38.1478,38.2178,70757.0
2016-09-16 13:50:00,43.65,43.75,43.61,43.71,28897.0,38.2178,38.3054,38.1828,38.2703,28897.0
2016-09-16 13:55:00,43.71,43.81,43.67,43.81,22851.0,38.2703,38.3579,38.2353,38.3579,22851.0
2016-09-16 14:00:00,43.83,43.83,43.68,43.69,27519.0,38.3754,38.3754,38.2441,38.2528,27519.0
2016-09-16 14:05:00,43.69,43.76,43.67,43.73,30123.0,38.2528,38.3141,38.2353,38.2879,30123.0
2016-09-16 14:10:00,43.72,43.82,43.71,43.75,26826.0,38.2791,38.3667,38.2703,38.3054,26826.0
2016-09-16 14:15:00,43.75,43.75,43.64,43.68,32593.0,38.3054,38.3054,38.2091,38.2441,32593.0
2016-09-16 14:20:00,43.68,43.81,43.68,43.78,25045.0,38.2441,38.3579,38.2441,38.3316,25045.0
2016-09-16 14:25:00,43.78,43.8,43.69,43.72,15702.0,38.3316,38.3491,38.2528,38.2791,15702.0
2016-09-16 14:30:00,43.72,43.76,43.66,43.74,28868.0,38.2791,38.3141,38.2266,38.2966,28868.0
2016-09-16 14:35:00,43.73,43.85,43.73,43.75,29669.0,38.2879,38.3929,38.2879,38.3054,29669.0
2016-09-16 14:40:00,43.75,43.92,43.73,43.9,31009.0,38.3054,38.4542,38.2879,38.4367,31009.0
2016-09-16 14:45:00,43.91,43.92,43.86,43.86,23794.0,38.4455,38.4542,38.4017,38.4017,23794.0
2016-09-16 14:50:00,43.85,43.85,43.71,43.74,31398.0,38.3929,38.3929,38.2703,38.2966,31398.0
2016-09-16 14:55:00,43.73,43.73,43.63,43.66,40058.0,38.2879,38.2879,38.2003,38.2266,40058.0
2016-09-16 15:00:00,43.66,43.77,43.66,43.72,37215.0,38.2266,38.3229,38.2266,38.2791,37215.0
2016-09-16 15:05:00,43.72,43.94,43.72,43.84,41970.0,38.2791,38.4717,38.2791,38.3842,41970.0
2016-09-16 15:10:00,43.85,43.86,43.76,43.86,34959.0,38.3929,38.4017,38.3141,38.4017,34959.0
2016-09-16 15:15:00,43.85,43.91,43.79,43.89,34861.0,38.3929,38.4455,38.3404,38.4279,34861.0
2016-09-16 15:20:00,43.89,43.98,43.89,43.9,39539.0,38.4279,38.5067,38.4279,38.4367,39539.0
2016-09-16 15:25:00,43.9,43.91,43.79,43.84,39779.0,38.4367,38.4455,38.3404,38.3842,39779.0
2016-09-16 15:30:00,43.84,44.01,43.84,43.97,50974.0,38.3842,38.533,38.3842,38.498,50974.0
2016-09-16 15:35:00,43.97,44.03,43.94,43.99,61142.0,38.498,38.5505,38.4717,38.5155,61142.0
2016-09-16 15:40:00,43.99,44.08,43.99,44.07,86531.0,38.5155,38.5943,38.5155,38.5855,86531.0
2016-09-16 15:45:00,44.08,44.15,44.0,44.09,95978.0,38.5943,38.6556,38.5243,38.6031,95978.0
2016-09-16 15:50:00,44.08,44.08,43.96,43.96,112282.0,38.5943,38.5943,38.4892,38.4892,112282.0
2016-09-16 15:55:00,43.97,44.03,43.75,43.9,543926.0,38.498,38.5505,38.3054,38.4367,543926.0
2016-09-19 09:30:00,44.94,44.96,44.61,44.67,175049.0,39.3473,39.3648,39.0583,39.1109,175049.0
2016-09-19 09:35:00,44.66,44.77,44.54,44.55,36602.0,39.1021,39.1984,38.997,39.0058,36602.0
2016-09-19 09:40:00,44.56,44.63,44.43,44.62,30498.0,39.0146,39.0758,38.9007,39.0671,30498.0
2016-09-19 09:45:00,44.62,44.79,44.53,44.77,31211.0,39.0671,39.2159,38.9883,39.1984,31211.0
2016-09-19 09:50:00,44.76,44.78,44.6,44.68,21342.0,39.1897,39.2072,39.0496,39.1196,21342.0
2016-09-19 09:55:00,44.69,44.76,44.6,44.76,16237.0,39.1284,39.1897,39.0496,39.1897,16237.0
2016-09-19 10:00:00,44.78,44.81,44.65,44.65,24865.0,39.2072,39.2334,39.0934,39.0934,24865.0
2016-09-19 10:05:00,44.65,44.87,44.63,44.76,19882.0,39.0934,39.286,39.0758,39.1897,19882.0
2016-09-19 10:10:00,44.78,44.89,44.66,44.75,20015.0,39.2072,39.3035,39.1021,39.1809,20015.0
2016-09-19 10:15:00,44.76,44.95,44.74,44.92,30039.0,39.1897,39.356,39.1722,39.3298,30039.0
2016-09-19 10:20:00,44.92,45.06,44.85,44.92,50554.0,39.3298,39.4523,39.2685,39.3298,50554.0
2016-09-19 10:25:00,44.91,44.92,44.73,44.8,38067.0,39.321,39.3298,39.1634,39.2247,38067.0
2016-09-19 10:30:00,44.8,44.98,44.8,44.91,14492.0,39.2247,39.3823,39.2247,39.321,14492.0
2016-09-19 10:35:00,44.91,44.91,44.82,44.89,25716.0,39.321,39.321,39.2422,39.3035,25716.0
2016-09-19 10:40:00,44.9,44.96,44.87,44.88,22526.0,39.3122,39.3648,39.286,39.2947,22526.0
2016-09-19 10:45:00,44.88,44.88,44.55,44.55,28910.0,39.2947,39.2947,39.0058,39.0058,28910.0
2016-09-19 10:50:00,44.55,44.66,44.48,44.51,70729.0,39.0058,39.1021,38.9445,38.9708,70729.0
2016-09-19 10:55:00,44.49,44.6,44.44,44.58,55743.0,38.9533,39.0496,38.9095,39.0321,55743.0
2016-09-19 11:00:00,44.6,44.65,44.51,44.6,30700.0,39.0496,39.0934,38.9708,39.0496,30700.0
2016-09-19 11:05:00,44.59,44.62,44.48,44.5,12423.0,39.0408,39.0671,38.9445,38.962,12423.0
2016-09-19 11:10:00,44.48,44.56,44.44,44.44,11253.0,38.9445,39.0146,38.9095,38.9095,11253.0
2016-09-19 11:15:00,44.43,44.6,44.35,44.57,21586.0,38.9007,39.0496,38.8307,39.0233,21586.0
2016-09-19 11:20:00,44.59,44.62,44.51,44.52,17778.0,39.0408,39.0671,38.9708,38.9795,17778.0
2016-09-19 11:25:00,44.52,44.64,44.52,44.56,15726.0,38.9795,39.0846,38.9795,39.0146,15726.0
2016-09-19 11:30:00,44.56,44.62,44.54,44.58,11349.0,39.0146,39.0671,38.997,39.0321,11349.0
2016-09-19 11:35:00,44.58,44.67,44.57,44.66,16714.0,39.0321,39.1109,39.0233,39.1021,16714.0
2016-09-19 11:40:00,44.67,44.73,44.53,44.53,14122.0,39.1109,39.1634,38.9883,38.9883,14122.0
2016-09-19 11:45:00,44.53,44.66,44.52,44.57,21395.0,38.9883,39.1021,38.9795,39.0233,21395.0
2016-09-19 11:50:00,44.57,44.63,44.56,44.6,10790.0,39.0233,39.0758,39.0146,39.0496,10790.0
2016-09-19 11:55:00,44.6,44.65,44.54,44.63,10182.0,39.0496,39.0934,38.997,39.0758,10182.0
2016-09-19 12:00:00,44.64,44.68,44.59,44.59,15257.0,39.0846,39.1196,39.0408,39.0408,15257.0
2016-09-19 12:05:00,44.59,44.64,44.55,44.64,8938.0,39.0408,39.0846,39.0058,39.0846,8938.0
2016-09-19 12:10:00,44.64,44.65,44.47,44.48,15987.0,39.0846,39.0934,38.9358,38.9445,15987.0
2016-09-19 12:15:00,44.47,44.57,44.3,44.33,28200.0,38.9358,39.0233,38.7869,38.8132,28200.0
2016-09-19 12:20:00,44.33,44.49,44.31,44.44,11528.0,38.8132,38.9533,38.7957,38.9095,11528.0
2016-09-19 12:25:00,44.44,44.49,44.43,44.46,10997.0,38.9095,38.9533,38.9007,38.927,10997.0
2016-09-19 12:30:00,44.45,44.51,44.43,44.46,13384.0,38.9182,38.9708,38.9007,38.927,13384.0
2016-09-19 12:35:00,44.47,44.49,44.39,44.4,27868.0,38.9358,38.9533,38.8657,38.8745,27868.0
2016-09-19 12:40:00,44.4,44.4,44.31,44.37,20541.0,38.8745,38.8745,38.7957,38.8482,20541.0
2016-09-19 12:45:00,44.38,44.44,44.34,44.4,12497.0,38.857,38.9095,38.8219,38.8745,12497.0
2016-09-19 12:50:00,44.39,44.47,44.37,44.39,11689.0,38.8657,38.9358,38.8482,38.8657,11689.0
2016-09-19 12:55:00,44.38,44.42,44.31,44.33,10208.0,38.857,38.892,38.7957,38.8132,10208.0
2016-09-19 13:00:00,44.32,44.39,44.25,44.33,23685.0,38.8044,38.8657,38.7431,38.8132,23685.0
2016-09-19 13:05:00,44.33,44.44,44.33,44.42,12392.0,38.8132,38.9095,38.8132,38.892,12392.0
2016-09-19 13:10:00,44.41,44.48,44.4,44.43,8635.0,38.8832,38.9445,38.8745,38.9007,8635.0
2016-09-19 13:15:00,44.43,44.48,44.4,44.42,9348.0,38.9007,38.9445,38.8745,38.892,9348.0
2016-09-19 13:20:00,44.42,44.45,44.35,44.44,5621.0,38.892,38.9182,38.8307,38.9095,5621.0
2016-09-19 13:25:00,44.44,44.54,44.44,44.5,9700.0,38.9095,38.997,38.9095,38.962,9700.0
2016-09-19 13:30:00,44.48,44.48,44.33,44.37,10907.0,38.9445,38.9445,38.8132,38.8482,10907.0
2016-09-19 13:35:00,44.37,44.37,44.18,44.21,16155.0,38.8482,38.8482,38.6819,38.7081,16155.0
2016-09-19 13:40:00,44.21,44.28,44.18,44.26,8102.0,38.7081,38.7694,38.6819,38.7519,8102.0
2016-09-19 13:45:00,44.25,44.26,44.11,44.16,29057.0,38.7431,38.7519,38.6206,38.6643,29057.0
2016-09-19 13:50:00,44.18,44.26,44.15,44.26,6145.0,38.6819,38.7519,38.6556,38.7519,6145.0
2016-09-19 13:55:00,44.28,44.33,44.23,44.33,16368.0,38.7694,38.8132,38.7256,38.8132,16368.0
2016-09-19 14:00:00,44.33,44.36,44.26,44.3,8669.0,38.8132,38.8394,38.7519,38.7869,8669.0
2016-09-19 14:05:00,44.34,44.44,44.34,44.41,7100.0,38.8219,38.9095,38.8219,38.8832,7100.0
2016-09-19 14:10:00,44.44,44.46,44.34,44.4,8412.0,38.9095,38.927,38.8219,38.8745,8412.0
2016-09-19 14:15:00,44.4,44.43,44.3,44.3,15547.0,38.8745,38.9007,38.7869,38.7869,15547.0
2016-09-19 14:20:00,44.3,44.33,44.26,44.3,8119.0,38.7869,38.8132,38.7519,38.7869,8119.0
2016-09-19 14:25:00,44.32,44.42,44.32,44.39,14041.0,38.8044,38.892,38.8044,38.8657,14041.0
2016-09-19 14:30:00,44.4,44.57,44.39,44.52,22504.0,38.8745,39.0233,38.8657,38.9795,22504.0
2016-09-19 14:35:00,44.52,44.58,44.49,44.49,8546.0,38.9795,39.0321,38.9533,38.9533,8546.0
2016-09-19 14:40:00,44.49,44.61,44.49,44.52,11070.0,38.9533,39.0583,38.9533,38.9795,11070.0
2016-09-19 14:45:00,44.51,44.64,44.51,44.6,23483.0,38.9708,39.0846,38.9708,39.0496,23483.0
2016-09-19 14:50:00,44.63,44.66,44.53,44.55,22221.0,39.0758,39.1021,38.9883,39.0058,22221.0
2016-09-19 14:55:00,44.56,44.62,44.54,44.58,16826.0,39.0146,39.0671,38.997,39.0321,16826.0
2016-09-19 15:00:00,44.57,44.6,44.49,44.53,12672.0,39.0233,39.0496,38.9533,38.9883,12672.0
2016-09-19 15:05:00,44.52,44.52,44.39,44.43,14617.0,38.9795,38.9795,38.8657,38.9007,14617.0
2016-09-19 15:10:00,44.43,44.48,44.39,44.41,9065.0,38.9007,38.9445,38.8657,38.8832,9065.0
2016-09-19 15:15:00,44.42,44.47,44.33,44.43,15419.0,38.892,38.9358,38.8132,38.9007,15419.0
2016-09-19 15:20:00,44.43,44.48,44.38,44.46,12718.0,38.9007,38.9445,38.857,38.927,12718.0
2016-09-19 15:25:00,44.47,44.47,44.39,44.44,12176.0,38.9358,38.9358,38.8657,38.9095,12176.0
2016-09-19 15:30:00,44.41,44.41,44.28,44.3,16465.0,38.8832,38.8832,38.7694,38.7869,16465.0
2016-09-19 15:35:00,44.3,44.4,44.23,44.4,20064.0,38.7869,38.8745,38.7256,38.8745,20064.0
2016-09-19 15:40:00,44.41,44.56,44.37,44.53,40058.0,38.8832,39.0146,38.8482,38.9883,40058.0
2016-09-19 15:45:00,44.54,44.55,44.33,44.4,39710.0,38.997,39.0058,38.8132,38.8745,39710.0
2016-09-19 15:50:00,44.41,44.48,44.33,44.38,51437.0,38.8832,38.9445,38.8132,38.857,51437.0
2016-09-19 15:55:00,44.39,44.46,44.34,44.44,297398.0,38.8657,38.927,38.8219,38.9095,297398.0
2016-09-20 09:30:00,44.23,44.3,44.07,44.11,56387.0,38.7256,38.7869,38.5855,38.6206,56387.0
2016-09-20 09:35:00,44.11,44.25,43.93,43.98,23621.0,38.6206,38.7431,38.463,38.5067,23621.0
2016-09-20 09:40:00,43.98,44.29,43.97,44.16,16808.0,38.5067,38.7782,38.498,38.6643,16808.0
2016-09-20 09:45:00,44.15,44.17,44.0,44.17,34822.0,38.6556,38.6731,38.5243,38.6731,34822.0
2016-09-20 09:50:00,44.13,44.28,44.12,44.24,21598.0,38.6381,38.7694,38.6293,38.7344,21598.0
2016-09-20 09:55:00,44.24,44.31,44.18,44.21,18589.0,38.7344,38.7957,38.6819,38.7081,18589.0
2016-09-20 10:00:00,44.24,44.38,44.22,44.32,15510.0,38.7344,38.857,38.7169,38.8044,15510.0
2016-09-20 10:05:00,44.23,44.28,44.15,44.18,10046.0,38.7256,38.7694,38.6556,38.6819,10046.0
2016-09-20 10:10:00,44.16,44.19,44.07,44.19,20902.0,38.6643,38.6906,38.5855,38.6906,20902.0
2016-09-20 10:15:00,44.16,44.18,44.04,44.13,14055.0,38.6643,38.6819,38.5593,38.6381,14055.0
2016-09-20 10:20:00,44.11,44.27,44.11,44.21,11894.0,38.6206,38.7606,38.6206,38.7081,11894.0
2016-09-20 10:25:00,44.24,44.27,44.15,44.22,7533.0,38.7344,38.7606,38.6556,38.7169,7533.0
2016-09-20 10:30:00,44.25,44.35,44.19,44.2,11641.0,38.7431,38.8307,38.6906,38.6994,11641.0
2016-09-20 10:35:00,44.21,44.31,44.2,44.26,6499.0,38.7081,38.7957,38.6994,38.7519,6499.0
2016-09-20 10:40:00,44.26,44.43,44.26,44.41,13114.0,38.7519,38.9007,38.7519,38.8832,13114.0
2016-09-20 10:45:00,44.42,44.61,44.37,44.61,19611.0,38.892,39.0583,38.8482,39.0583,19611.0
2016-09-20 10:50:00,44.6,44.72,44.59,44.65,26296.0,39.0496,39.1546,39.0408,39.0934,26296.0
2016-09-20 10:55:00,44.63,44.68,44.57,44.58,25237.0,39.0758,39.1196,39.0233,39.0321,25237.0
2016-09-20 11:00:00,44.61,44.62,44.51,44.59,28805.0,39.0583,39.0671,38.9708,39.0408,28805.0
2016-09-20 11:05:00,44.58,44.71,44.56,44.62,22024.0,39.0321,39.1459,39.0146,39.0671,22024.0
2016-09-20 11:10:00,44.64,44.65,44.5,44.56,15095.0,39.0846,39.0934,38.962,39.0146,15095.0
2016-09-20 11:15:00,44.58,44.72,44.56,44.69,12114.0,39.0321,39.1546,39.0146,39.1284,12114.0
2016-09-20 11:20:00,44.68,44.79,44.64,44.66,15105.0,39.1196,39.2159,39.0846,39.1021,15105.0
2016-09-20 11:25:00,44.67,44.67,44.49,44.5,10889.0,39.1109,39.1109,38.9533,38.962,10889.0
2016-09-20 11:30:00,44.53,44.61,44.46,44.49,8205.0,38.9883,39.0583,38.927,38.9533,8205.0
2016-09-20 11:35:00,44.48,44.48,44.34,44.36,11133.0,38.9445,38.9445,38.8219,38.8394,11133.0
2016-09-20 11:40:00,44.37,44.49,44.3,44.48,5100.0,38.8482,38.9533,38.7869,38.9445,5100.0
2016-09-20 11:45:00,44.47,44.49,44.31,44.31,5844.0,38.9358,38.9533,38.7957,38.7957,5844.0
2016-09-20 11:50:00,44.29,44.34,44.24,44.24,14559.0,38.7782,38.8219,38.7344,38.7344,14559.0
2016-09-20 11:55:00,44.22,44.28,44.21,44.23,6016.0,38.7169,38.7694,38.7081,38.7256,6016.0
2016-09-20 12:00:00,44.21,44.29,44.16,44.27,9502.0,38.7081,38.7782,38.6643,38.7606,9502.0
2016-09-20 12:05:00,44.25,44.27,44.17,44.2,8966.0,38.7431,38.7606,38.6731,38.6994,8966.0
2016-09-20 12:10:00,44.19,44.22,44.14,44.16,11624.0,38.6906,38.7169,38.6468,38.6643,11624.0
2016-09-20 12:15:00,44.16,44.28,44.14,44.28,12132.0,38.6643,38.7694,38.6468,38.7694,12132.0
2016-09-20 12:20:00,44.28,44.34,44.23,44.32,26169.0,38.7694,38.8219,38.7256,38.8044,26169.0
2016-09-20 12:25:00,44.32,44.39,44.3,44.35,4167.0,38.8044,38.8657,38.7869,38.8307,4167.0
2016-09-20 12:30:00,44.35,44.36,44.19,44.22,4309.0,38.8307,38.8394,38.6906,38.7169,4309.0
2016-09-20 12:35:00,44.2,44.33,44.13,44.31,8461.0,38.6994,38.8132,38.6381,38.7957,8461.0
2016-09-20 12:40:00,44.3,44.3,44.25,44.25,2800.0,38.7869,38.7869,38.7431,38.7431,2800.0
2016-09-20 12:45:00,44.26,44.26,44.04,44.04,14356.0,38.7519,38.7519,38.5593,38.5593,14356.0
2016-09-20 12:50:00,44.06,44.22,44.06,44.18,7822.0,38.5768,38.7169,38.5768,38.6819,7822.0
2016-09-20 12:55:00,44.18,44.18,44.0,44.03,6968.0,38.6819,38.6819,38.5243,38.5505,6968.0
2016-09-20 13:00:00,44.04,44.09,43.99,44.06,5734.0,38.5593,38.6031,38.5155,38.5768,5734.0
2016-09-20 13:05:00,44.03,44.12,44.02,44.11,8940.0,38.5505,38.6293,38.5418,38.6206,8940.0
2016-09-20 13:10:00,44.05,44.06,44.01,44.05,5613.0,38.568,38.5768,38.533,38.568,5613.0
2016-09-20 13:15:00,44.06,44.11,44.04,44.06,4581.0,38.5768,38.6206,38.5593,38.5768,4581.0
2016-09-20 13:20:00,44.06,44.12,44.01,44.05,4753.0,38.5768,38.6293,38.533,38.568,4753.0
2016-09-20 13:25:00,44.07,44.13,44.05,44.12,6665.0,38.5855,38.6381,38.568,38.6293,6665.0
2016-09-20 13:30:00,44.09,44.1,44.04,44.08,14418.0,38.6031,38.6118,38.5593,38.5943,14418.0
2016-09-20 13:35:00,44.08,44.22,44.07,44.19,6543.0,38.5943,38.7169,38.5855,38.6906,6543.0
2016-09-20 13:40:00,44.17,44.25,44.09,44.1,8142.0,38.6731,38.7431,38.6031,38.6118,8142.0
2016-09-20 13:45:00,44.1,44.19,44.09,44.12,15992.0,38.6118,38.6906,38.6031,38.6293,15992.0
2016-09-20 13:50:00,44.12,44.14,44.08,44.12,8647.0,38.6293,38.6468,38.5943,38.6293,8647.0
2016-09-20 13:55:00,44.12,44.22,44.12,44.22,8001.0,38.6293,38.7169,38.6293,38.7169,8001.0
2016-09-20 14:00:00,44.22,44.24,44.12,44.19,8161.0,38.7169,38.7344,38.6293,38.6906,8161.0
2016-09-20 14:05:00,44.19,44.22,44.14,44.15,9463.0,38.6906,38.7169,38.6468,38.6556,9463.0
2016-09-20 14:10:00,44.15,44.16,44.09,44.13,15085.0,38.6556,38.6643,38.6031,38.6381,15085.0
2016-09-20 14:15:00,44.13,44.16,44.06,44.08,7988.0,38.6381,38.6643,38.5768,38.5943,7988.0
2016-09-20 14:20:00,44.07,44.14,44.07,44.11,8400.0,38.5855,38.6468,38.5855,38.6206,8400.0
2016-09-20 14:25:00,44.1,44.18,44.1,44.11,7317.0,38.6118,38.6819,38.6118,38.6206,7317.0
2016-09-20 14:30:00,44.11,44.15,44.09,44.13,8283.0,38.6206,38.6556,38.6031,38.6381,8283.0
2016-09-20 14:35:00,44.13,44.16,44.1,44.14,8543.0,38.6381,38.6643,38.6118,38.6468,8543.0
2016-09-20 14:40:00,44.15,44.21,44.14,44.15,8404.0,38.6556,38.7081,38.6468,38.6556,8404.0
2016-09-20 14:45:00,44.13,44.16,44.11,44.16,6745.0,38.6381,38.6643,38.6206,38.6643,6745.0
2016-09-20 14:50:00,44.15,44.17,44.11,44.17,9996.0,38.6556,38.6731,38.6206,38.6731,9996.0
2016-09-20 14:55:00,44.16,44.28,44.14,44.28,12404.0,38.6643,38.7694,38.6468,38.7694,12404.0
2016-09-20 15:00:00,44.27,44.36,44.26,44.26,8631.0,38.7606,38.8394,38.7519,38.7519,8631.0
2016-09-20 15:05:00,44.25,44.35,44.24,44.34,11547.0,38.7431,38.8307,38.7344,38.8219,11547.0
2016-09-20 15:10:00,44.35,44.46,44.31,44.43,24210.0,38.8307,38.927,38.7957,38.9007,24210.0
2016-09-20 15:15:00,44.48,44.49,44.37,44.42,17013.0,38.9445,38.9533,38.8482,38.892,17013.0
2016-09-20 15:20:00,44.42,44.48,44.37,44.46,9570.0,38.892,38.9445,38.8482,38.927,9570.0
2016-09-20 15:25:00,44.47,44.57,44.46,44.57,11815.0,38.9358,39.0233,38.927,39.0233,11815.0
2016-09-20 15:30:00,44.58,44.59,44.48,44.49,15634.0,39.0321,39.0408,38.9445,38.9533,15634.0
2016-09-20 15:35:00,44.51,44.61,44.5,44.61,40417.0,38.9708,39.0583,38.962,39.0583,40417.0
2016-09-20 15:40:00,44.6,44.63,44.43,44.52,16533.0,39.0496,39.0758,38.9007,38.9795,16533.0
2016-09-20 15:45:00,44.51,44.6,44.43,44.59,24993.0,38.9708,39.0496,38.9007,39.0408,24993.0
2016-09-20 15:50:00,44.57,44.57,44.51,44.55,21156.0,39.0233,39.0233,38.9708,39.0058,21156.0
2016-09-20 15:55:00,44.54,44.62,44.44,44.48,173732.0,38.997,39.0671,38.9095,38.9445,173732.0
2016-09-21 09:30:00,45.52,45.52,45.19,45.3,70558.0,39.8551,39.8551,39.5662,39.6625,70558.0
2016-09-21 09:35:00,45.31,45.43,45.3,45.37,29583.0,39.6712,39.7763,39.6625,39.7238,29583.0
2016-09-21 09:40:00,45.36,45.44,45.29,45.37,26492.0,39.715,39.785,39.6537,39.7238,26492.0
2016-09-21 09:45:00,45.37,45.37,45.23,45.27,21161.0,39.7238,39.7238,39.6012,39.6362,21161.0
2016-09-21 09:50:00,45.28,45.44,45.28,45.42,37376.0,39.645,39.785,39.645,39.7675,37376.0
2016-09-21 09:55:00,45.43,45.54,45.43,45.5,24319.0,39.7763,39.8726,39.7763,39.8376,24319.0
2016-09-21 10:00:00,45.51,45.81,45.5,45.81,62846.0,39.8463,40.109,39.8376,40.109,62846.0
2016-09-21 10:05:00,45.81,45.95,45.78,45.78,20385.0,40.109,40.2316,40.0827,40.0827,20385.0
2016-09-21 10:10:00,45.76,45.8,45.63,45.73,25264.0,40.0652,40.1002,39.9514,40.039,25264.0
2016-09-21 10:15:00,45.71,45.79,45.7,45.75,16840.0,40.0214,40.0915,40.0127,40.0565,16840.0
2016-09-21 10:20:00,45.75,45.77,45.66,45.7,13888.0,40.0565,40.074,39.9777,40.0127,13888.0
2016-09-21 10:25:00,45.69,45.79,45.68,45.78,14224.0,40.0039,40.0915,39.9952,40.0827,14224.0
2016-09-21 10:30:00,45.8,45.93,45.76,45.91,23601.0,40.1002,40.2141,40.0652,40.1966,23601.0
2016-09-21 10:35:00,45.9,45.97,45.83,45.85,46019.0,40.1878,40.2491,40.1265,40.144,46019.0
2016-09-21 10:40:00,45.84,45.94,45.81,45.89,11824.0,40.1353,40.2228,40.109,40.179,11824.0
2016-09-21 10:45:00,45.85,45.85,45.58,45.73,29715.0,40.144,40.144,39.9076,40.039,29715.0
2016-09-21 10:50:00,45.73,45.77,45.58,45.61,10672.0,40.039,40.074,39.9076,39.9339,10672.0
2016-09-21 10:55:00,45.6,45.6,45.38,45.46,37765.0,39.9251,39.9251,39.7325,39.8026,37765.0
2016-09-21 11:00:00,45.5,45.5,45.33,45.38,25696.0,39.8376,39.8376,39.6887,39.7325,25696.0
2016-09-21 11:05:00,45.4,45.46,45.37,45.39,21577.0,39.75,39.8026,39.7238,39.7413,21577.0
2016-09-21 11:10:00,45.43,45.47,45.39,45.46,13011.0,39.7763,39.8113,39.7413,39.8026,13011.0
2016-09-21 11:15:00,45.53,45.57,45.44,45.55,23035.0,39.8638,39.8989,39.785,39.8814,23035.0
2016-09-21 11:20:00,45.54,45.72,45.52,45.64,28007.0,39.8726,40.0302,39.8551,39.9602,28007.0
2016-09-21 11:25:00,45.64,45.78,45.64,45.7,21905.0,39.9602,40.0827,39.9602,40.0127,21905.0
2016-09-21 11:30:00,45.71,45.75,45.64,45.64,12668.0,40.0214,40.0565,39.9602,39.9602,12668.0
2016-09-21 11:35:00,45.65,45.75,45.63,45.7,21488.0,39.9689,40.0565,39.9514,40.0127,21488.0
2016-09-21 11:40:00,45.7,45.72,45.63,45.71,9546.0,40.0127,40.0302,39.9514,40.0214,9546.0
2016-09-21 11:45:00,45.7,45.71,45.64,45.64,12050.0,40.0127,40.0214,39.9602,39.9602,12050.0
2016-09-21 11:50:00,45.62,45.63,45.53,45.6,9421.0,39.9426,39.9514,39.8638,39.9251,9421.0
2016-09-21 11:55:00,45.59,45.66,45.59,45.64,6143.0,39.9164,39.9777,39.9164,39.9602,6143.0
2016-09-21 12:00:00,45.62,45.64,45.59,45.63,3900.0,39.9426,39.9602,39.9164,39.9514,3900.0
2016-09-21 12:05:00,45.64,45.72,45.64,45.7,10713.0,39.9602,40.0302,39.9602,40.0127,10713.0
2016-09-21 12:10:00,45.71,45.71,45.67,45.68,2642.0,40.0214,40.0214,39.9864,39.9952,2642.0
2016-09-21 12:15:00,45.66,45.68,45.57,45.59,7009.0,39.9777,39.9952,39.8989,39.9164,7009.0
2016-09-21 12:20:00,45.59,45.61,45.55,45.55,4364.0,39.9164,39.9339,39.8814,39.8814,4364.0
2016-09-21 12:25:00,45.57,45.58,45.5,45.54,11577.0,39.8989,39.9076,39.8376,39.8726,11577.0
2016-09-21 12:30:00,45.53,45.55,45.41,45.43,11750.0,39.8638,39.8814,39.7588,39.7763,11750.0
2016-09-21 12:35:00,45.43,45.52,45.4,45.5,12653.0,39.7763,39.8551,39.75,39.8376,12653.0
2016-09-21 12:40:00,45.5,45.5,45.43,45.48,7620.0,39.8376,39.8376,39.7763,39.8201,7620.0
2016-09-21 12:45:00,45.47,45.48,45.43,45.43,6597.0,39.8113,39.8201,39.7763,39.7763,6597.0
2016-09-21 12:50:00,45.43,45.58,45.4,45.57,18618.0,39.7763,39.9076,39.75,39.8989,18618.0
2016-09-21 12:55:00,45.56,45.62,45.55,45.56,6144.0,39.8901,39.9426,39.8814,39.8901,6144.0
2016-09-21 13:00:00,45.56,45.66,45.56,45.59,7155.0,39.8901,39.9777,39.8901,39.9164,7155.0
2016-09-21 13:05:00,45.59,45.72,45.59,45.69,5503.0,39.9164,40.0302,39.9164,40.0039,5503.0
2016-09-21 13:10:00,45.71,45.74,45.67,45.68,5488.0,40.0214,40.0477,39.9864,39.9952,5488.0
2016-09-21 13:15:00,45.7,45.73,45.65,45.72,12811.0,40.0127,40.039,39.9689,40.0302,12811.0
2016-09-21 13:20:00,45.7,45.7,45.62,45.63,13200.0,40.0127,40.0127,39.9426,39.9514,13200.0
2016-09-21 13:25:00,45.62,45.77,45.62,45.69,18508.0,39.9426,40.074,39.9426,40.0039,18508.0
2016-09-21 13:30:00,45.69,45.75,45.68,45.68,6546.0,40.0039,40.0565,39.9952,39.9952,6546.0
2016-09-21 13:35:00,45.69,45.75,45.68,45.72,7320.0,40.0039,40.0565,39.9952,40.0302,7320.0
2016-09-21 13:40:00,45.71,45.75,45.68,45.74,7069.0,40.0214,40.0565,39.9952,40.0477,7069.0
2016-09-21 13:45:00,45.74,45.82,45.73,45.78,11994.0,40.0477,40.1178,40.039,40.0827,11994.0
2016-09-21 13:50:00,45.78,45.8,45.72,45.78,5743.0,40.0827,40.1002,40.0302,40.0827,5743.0
2016-09-21 13:55:00,45.81,45.81,45.71,45.77,8566.0,40.109,40.109,40.0214,40.074,8566.0
2016-09-21 14:00:00,45.85,47.03,45.31,46.58,250966.0,40.144,41.1772,39.6712,40.7832,250966.0
2016-09-21 14:05:00,46.63,47.37,46.63,47.28,231799.0,40.827,41.4749,40.827,41.3961,231799.0
2016-09-21 14:10:00,47.29,47.48,47.0,47.0,151098.0,41.4048,41.5712,41.1509,41.1509,151098.0
2016-09-21 14:15:00,47.0,47.24,46.73,46.81,133810.0,41.1509,41.361,40.9145,40.9845,133810.0
2016-09-21 14:20:00,46.84,46.93,46.26,46.31,106702.0,41.0108,41.0896,40.503,40.5468,106702.0
2016-09-21 14:25:00,46.28,46.7,46.28,46.55,94790.0,40.5205,40.8882,40.5205,40.7569,94790.0
2016-09-21 14:30:00,46.55,46.82,46.33,46.82,174117.0,40.7569,40.9933,40.5643,40.9933,174117.0
2016-09-21 14:35:00,46.82,47.15,46.8,47.08,138981.0,40.9933,41.2822,40.9758,41.2209,138981.0
2016-09-21 14:40:00,47.09,47.11,46.82,46.95,69387.0,41.2297,41.2472,40.9933,41.1071,69387.0
2016-09-21 14:45:00,46.97,47.05,46.7,46.9,75025.0,41.1246,41.1947,40.8882,41.0633,75025.0
2016-09-21 14:50:00,46.92,46.98,46.82,46.84,56446.0,41.0809,41.1334,40.9933,41.0108,56446.0
2016-09-21 14:55:00,46.83,47.1,46.82,47.09,73227.0,41.0021,41.2385,40.9933,41.2297,73227.0
2016-09-21 15:00:00,47.1,47.23,46.95,47.22,70298.0,41.2385,41.3523,41.1071,41.3435,70298.0
2016-09-21 15:05:00,47.24,47.32,47.11,47.2,56497.0,41.361,41.4311,41.2472,41.326,56497.0
2016-09-21 15:10:00,47.22,47.39,47.22,47.3,54520.0,41.3435,41.4924,41.3435,41.4136,54520.0
2016-09-21 15:15:00,47.31,47.42,47.25,47.37,56376.0,41.4223,41.5186,41.3698,41.4749,56376.0
2016-09-21 15:20:00,47.39,47.61,47.35,47.55,75673.0,41.4924,41.685,41.4573,41.6325,75673.0
2016-09-21 15:25:00,47.57,47.59,47.44,47.5,74031.0,41.65,41.6675,41.5361,41.5887,74031.0
2016-09-21 15:30:00,47.51,47.6,47.47,47.52,65100.0,41.5974,41.6762,41.5624,41.6062,65100.0
2016-09-21 15:35:00,47.52,47.67,47.52,47.67,56764.0,41.6062,41.7375,41.6062,41.7375,56764.0
2016-09-21 15:40:00,47.67,47.84,47.66,47.83,100954.0,41.7375,41.8864,41.7288,41.8776,100954.0
2016-09-21 15:45:00,47.83,47.93,47.83,47.92,135257.0,41.8776,41.9652,41.8776,41.9564,135257.0
2016-09-21 15:50:00,47.92,47.98,47.91,47.96,109763.0,41.9564,42.0089,41.9477,41.9914,109763.0
2016-09-21 15:55:00,47.95,48.12,47.87,47.9,793035.0,41.9827,42.1315,41.9126,41.9389,793035.0
2016-09-22 09:30:00,48.57,48.97,48.56,48.74,235255.0,42.5255,42.8757,42.5168,42.6744,235255.0
2016-09-22 09:35:00,48.74,48.81,48.34,48.5,150206.0,42.6744,42.7357,42.3241,42.4642,150206.0
2016-09-22 09:40:00,48.54,48.74,48.54,48.71,66991.0,42.4993,42.6744,42.4993,42.6481,66991.0
2016-09-22 09:45:00,48.71,48.88,48.61,48.68,66765.0,42.6481,42.7969,42.5605,42.6218,66765.0
2016-09-22 09:50:00,48.71,48.87,48.63,48.83,71333.0,42.6481,42.7882,42.5781,42.7532,71333.0
2016-09-22 09:55:00,48.83,48.89,48.67,48.81,35834.0,42.7532,42.8057,42.6131,42.7357,35834.0
2016-09-22 10:00:00,48.8,48.89,48.69,48.74,35164.0,42.7269,42.8057,42.6306,42.6744,35164.0
2016-09-22 10:05:00,48.77,48.81,48.66,48.66,28888.0,42.7006,42.7357,42.6043,42.6043,28888.0
2016-09-22 10:10:00,48.65,48.7,48.54,48.56,37088.0,42.5956,42.6393,42.4993,42.5168,37088.0
2016-09-22 10:15:00,48.54,48.6,48.32,48.4,63492.0,42.4993,42.5518,42.3066,42.3767,63492.0
2016-09-22 10:20:00,48.38,48.38,48.13,48.38,59986.0,42.3592,42.3592,42.1403,42.3592,59986.0
2016-09-22 10:25:00,48.37,48.48,48.23,48.24,33071.0,42.3504,42.4467,42.2278,42.2366,33071.0
2016-09-22 10:30:00,48.23,48.34,48.21,48.3,26471.0,42.2278,42.3241,42.2103,42.2891,26471.0
2016-09-22 10:35:00,48.3,48.3,48.02,48.08,42962.0,42.2891,42.2891,42.044,42.0965,42962.0
2016-09-22 10:40:00,48.06,48.1,47.79,47.82,74810.0,42.079,42.114,41.8426,41.8689,74810.0
2016-09-22 10:45:00,47.83,48.01,47.77,47.97,43004.0,41.8776,42.0352,41.8251,42.0002,43004.0
2016-09-22 10:50:00,47.97,47.97,47.66,47.77,46735.0,42.0002,42.0002,41.7288,41.8251,46735.0
2016-09-22 10:55:00,47.77,48.06,47.77,47.9,47993.0,41.8251,42.079,41.8251,41.9389,47993.0
2016-09-22 11:00:00,47.89,48.02,47.86,47.87,32026.0,41.9301,42.044,41.9039,41.9126,32026.0
2016-09-22 11:05:00,47.89,48.01,47.89,47.94,27131.0,41.9301,42.0352,41.9301,41.9739,27131.0
2016-09-22 11:10:00,47.92,48.16,47.87,48.09,69691.0,41.9564,42.1665,41.9126,42.1053,69691.0
2016-09-22 11:15:00,48.08,48.15,47.99,48.08,60408.0,42.0965,42.1578,42.0177,42.0965,60408.0
2016-09-22 11:20:00,48.08,48.23,48.07,48.09,36587.0,42.0965,42.2278,42.0877,42.1053,36587.0
2016-09-22 11:25:00,48.08,48.1,47.68,47.75,78955.0,42.0965,42.114,41.7463,41.8076,78955.0
2016-09-22 11:30:00,47.77,47.77,47.4,47.58,83585.0,41.8251,41.8251,41.5011,41.6587,83585.0
2016-09-22 11:35:00,47.6,47.73,47.59,47.62,19774.0,41.6762,41.7901,41.6675,41.6937,19774.0
2016-09-22 11:40:00,47.63,47.77,47.6,47.76,21590.0,41.7025,41.8251,41.6762,41.8163,21590.0
2016-09-22 11:45:00,47.78,47.92,47.68,47.83,18267.0,41.8338,41.9564,41.7463,41.8776,18267.0
2016-09-22 11:50:00,47.83,47.88,47.76,47.84,12039.0,41.8776,41.9214,41.8163,41.8864,12039.0
2016-09-22 11:55:00,47.85,48.14,47.85,48.14,51704.0,41.8951,42.149,41.8951,42.149,51704.0
2016-09-22 12:00:00,48.15,48.2,48.02,48.15,33061.0,42.1578,42.2016,42.044,42.1578,33061.0
2016-09-22 12:05:00,48.14,48.24,48.08,48.1,23504.0,42.149,42.2366,42.0965,42.114,23504.0
2016-09-22 12:10:00,48.11,48.2,48.04,48.16,20769.0,42.1228,42.2016,42.0615,42.1665,20769.0
2016-09-22 12:15:00,48.16,48.18,47.99,47.99,12712.0,42.1665,42.1841,42.0177,42.0177,12712.0
2016-09-22 12:20:00,47.96,47.97,47.79,47.85,26628.0,41.9914,42.0002,41.8426,41.8951,26628.0
2016-09-22 12:25:00,47.84,47.85,47.75,47.8,17672.0,41.8864,41.8951,41.8076,41.8513,17672.0
2016-09-22 12:30:00,47.8,47.91,47.76,47.85,19014.0,41.8513,41.9477,41.8163,41.8951,19014.0
2016-09-22 12:35:00,47.85,48.01,47.85,47.92,27941.0,41.8951,42.0352,41.8951,41.9564,27941.0
2016-09-22 12:40:00,47.93,48.05,47.92,48.04,21039.0,41.9652,42.0702,41.9564,42.0615,21039.0
2016-09-22 12:45:00,48.04,48.1,48.0,48.07,15803.0,42.0615,42.114,42.0265,42.0877,15803.0
2016-09-22 12:50:00,48.05,48.15,48.0,48.11,34470.0,42.0702,42.1578,42.0265,42.1228,34470.0
2016-09-22 12:55:00,48.13,48.13,47.97,48.03,21276.0,42.1403,42.1403,42.0002,42.0527,21276.0
2016-09-22 13:00:00,48.05,48.05,47.98,48.01,16057.0,42.0702,42.0702,42.0089,42.0352,16057.0
2016-09-22 13:05:00,48.0,48.08,47.97,48.0,8233.0,42.0265,42.0965,42.0002,42.0265,8233.0
2016-09-22 13:10:00,47.99,47.99,47.79,47.86,19282.0,42.0177,42.0177,41.8426,41.9039,19282.0
2016-09-22 13:15:00,47.86,47.93,47.85,47.89,11012.0,41.9039,41.9652,41.8951,41.9301,11012.0
2016-09-22 13:20:00,47.9,47.96,47.85,47.94,12435.0,41.9389,41.9914,41.8951,41.9739,12435.0
2016-09-22 13:25:00,47.94,47.95,47.82,47.83,16541.0,41.9739,41.9827,41.8689,41.8776,16541.0
2016-09-22 13:30:00,47.84,47.93,47.84,47.93,7156.0,41.8864,41.9652,41.8864,41.9652,7156.0
2016-09-22 13:35:00,47.9,47.99,47.89,47.98,11016.0,41.9389,42.0177,41.9301,42.0089,11016.0
2016-09-22 13:40:00,47.98,48.01,47.91,47.95,7948.0,42.0089,42.0352,41.9477,41.9827,7948.0
2016-09-22 13:45:00,47.94,47.94,47.83,47.84,13131.0,41.9739,41.9739,41.8776,41.8864,13131.0
2016-09-22 13:50:00,47.85,47.89,47.77,47.77,11428.0,41.8951,41.9301,41.8251,41.8251,11428.0
2016-09-22 13:55:00,47.77,47.83,47.69,47.72,23318.0,41.8251,41.8776,41.755,41.7813,23318.0
2016-09-22 14:00:00,47.72,47.78,47.61,47.76,19310.0,41.7813,41.8338,41.685,41.8163,19310.0
2016-09-22 14:05:00,47.77,47.77,47.65,47.65,16359.0,41.8251,41.8251,41.72,41.72,16359.0
2016-09-22 14:10:00,47.65,47.65,47.4,47.41,34624.0,41.72,41.72,41.5011,41.5099,34624.0
2016-09-22 14:15:00,47.41,47.43,47.18,47.24,47111.0,41.5099,41.5274,41.3085,41.361,47111.0
2016-09-22 14:20:00,47.24,47.34,47.23,47.27,28022.0,41.361,41.4486,41.3523,41.3873,28022.0
2016-09-22 14:25:00,47.28,47.31,47.19,47.26,21366.0,41.3961,41.4223,41.3173,41.3785,21366.0
2016-09-22 14:30:00,47.26,47.26,46.88,46.88,49847.0,41.3785,41.3785,41.0458,41.0458,49847.0
2016-09-22 14:35:00,46.87,47.13,46.85,47.06,95618.0,41.0371,41.2647,41.0196,41.2034,95618.0
2016-09-22 14:40:00,47.07,47.09,46.84,46.86,32432.0,41.2122,41.2297,41.0108,41.0283,32432.0
2016-09-22 14:45:00,46.86,46.91,46.74,46.75,32013.0,41.0283,41.0721,40.9233,40.932,32013.0
2016-09-22 14:50:00,46.75,47.12,46.74,47.06,45604.0,40.932,41.256,40.9233,41.2034,45604.0
2016-09-22 14:55:00,47.05,47.07,46.82,46.95,56294.0,41.1947,41.2122,40.9933,41.1071,56294.0
2016-09-22 15:00:00,46.95,47.16,46.9,47.04,45311.0,41.1071,41.291,41.0633,41.1859,45311.0
2016-09-22 15:05:00,47.05,47.22,47.05,47.16,35453.0,41.1947,41.3435,41.1947,41.291,35453.0
2016-09-22 15:10:00,47.16,47.32,47.04,47.28,37138.0,41.291,41.4311,41.1859,41.3961,37138.0
2016-09-22 15:15:00,47.28,47.29,47.22,47.26,17357.0,41.3961,41.4048,41.3435,41.3785,17357.0
2016-09-22 15:20:00,47.25,47.25,47.06,47.11,37765.0,41.3698,41.3698,41.2034,41.2472,37765.0
2016-09-22 15:25:00,47.11,47.19,47.06,47.08,25529.0,41.2472,41.3173,41.2034,41.2209,25529.0
2016-09-22 15:30:00,47.09,47.17,47.08,47.11,25406.0,41.2297,41.2997,41.2209,41.2472,25406.0
2016-09-22 15:35:00,47.1,47.42,47.1,47.31,44450.0,41.2385,41.5186,41.2385,41.4223,44450.0
2016-09-22 15:40:00,47.31,47.31,47.25,47.25,26132.0,41.4223,41.4223,41.3698,41.3698,26132.0
2016-09-22 15:45:00,47.25,47.38,47.14,47.22,81460.0,41.3698,41.4836,41.2735,41.3435,81460.0
2016-09-22 15:50:00,47.21,47.26,47.16,47.17,47269.0,41.3348,41.3785,41.291,41.2997,47269.0
2016-09-22 15:55:00,47.17,47.19,47.05,47.09,460303.0,41.2997,41.3173,41.1947,41.2297,460303.0
2016-09-23 09:30:00,46.87,46.87,46.53,46.71,113088.0,41.0371,41.0371,40.7394,40.897,113088.0
2016-09-23 09:35:00,46.73,47.01,46.68,46.86,63489.0,40.9145,41.1597,40.8707,41.0283,63489.0
2016-09-23 09:40:00,46.91,47.08,46.81,46.84,30828.0,41.0721,41.2209,40.9845,41.0108,30828.0
2016-09-23 09:45:00,46.84,47.15,46.77,47.0,50015.0,41.0108,41.2822,40.9495,41.1509,50015.0
2016-09-23 09:50:00,47.0,47.13,46.92,47.02,29293.0,41.1509,41.2647,41.0809,41.1684,29293.0
2016-09-23 09:55:00,47.02,47.17,46.97,47.01,33630.0,41.1684,41.2997,41.1246,41.1597,33630.0
2016-09-23 10:00:00,47.02,47.09,46.99,47.04,25762.0,41.1684,41.2297,41.1421,41.1859,25762.0
2016-09-23 10:05:00,47.05,47.06,46.78,46.88,36628.0,41.1947,41.2034,40.9583,41.0458,36628.0
2016-09-23 10:10:00,46.89,46.9,46.66,46.7,22393.0,41.0546,41.0633,40.8532,40.8882,22393.0
2016-09-23 10:15:00,46.71,46.8,46.59,46.6,23930.0,40.897,40.9758,40.7919,40.8007,23930.0
2016-09-23 10:20:00,46.63,46.73,46.51,46.68,26843.0,40.827,40.9145,40.7219,40.8707,26843.0
2016-09-23 10:25:00,46.63,46.86,46.63,46.86,30047.0,40.827,41.0283,40.827,41.0283,30047.0
2016-09-23 10:30:00,46.89,46.89,46.68,46.68,14395.0,41.0546,41.0546,40.8707,40.8707,14395.0
2016-09-23 10:35:00,46.68,46.81,46.63,46.65,17572.0,40.8707,40.9845,40.827,40.8445,17572.0
2016-09-23 10:40:00,46.65,46.74,46.64,46.73,11525.0,40.8445,40.9233,40.8357,40.9145,11525.0
2016-09-23 10:45:00,46.72,46.72,46.51,46.56,14880.0,40.9057,40.9057,40.7219,40.7657,14880.0
2016-09-23 10:50:00,46.55,46.57,46.41,46.5,20939.0,40.7569,40.7744,40.6343,40.7131,20939.0
2016-09-23 10:55:00,46.52,46.71,46.5,46.63,20598.0,40.7306,40.897,40.7131,40.827,20598.0
2016-09-23 11:00:00,46.66,46.8,46.61,46.69,24059.0,40.8532,40.9758,40.8094,40.8795,24059.0
2016-09-23 11:05:00,46.66,46.72,46.55,46.57,18074.0,40.8532,40.9057,40.7569,40.7744,18074.0
2016-09-23 11:10:00,46.56,46.62,46.5,46.54,19311.0,40.7657,40.8182,40.7131,40.7482,19311.0
2016-09-23 11:15:00,46.54,46.61,46.48,46.58,25785.0,40.7482,40.8094,40.6956,40.7832,25785.0
2016-09-23 11:20:00,46.56,46.68,46.56,46.64,17209.0,40.7657,40.8707,40.7657,40.8357,17209.0
2016-09-23 11:25:00,46.62,46.65,46.54,46.55,18646.0,40.8182,40.8445,40.7482,40.7569,18646.0
2016-09-23 11:30:00,46.54,46.64,46.49,46.57,13603.0,40.7482,40.8357,40.7044,40.7744,13603.0
2016-09-23 11:35:00,46.57,46.66,46.55,46.6,14531.0,40.7744,40.8532,40.7569,40.8007,14531.0
2016-09-23 11:40:00,46.59,46.64,46.56,46.6,10568.0,40.7919,40.8357,40.7657,40.8007,10568.0
2016-09-23 11:45:00,46.59,46.59,46.4,46.45,30603.0,40.7919,40.7919,40.6256,40.6694,30603.0
2016-09-23 11:50:00,46.45,46.45,46.27,46.3,30231.0,40.6694,40.6694,40.5118,40.538,30231.0
2016-09-23 11:55:00,46.31,46.38,46.24,46.27,19766.0,40.5468,40.6081,40.4855,40.5118,19766.0
2016-09-23 12:00:00,46.26,46.27,45.93,45.95,59072.0,40.503,40.5118,40.2141,40.2316,59072.0
2016-09-23 12:05:00,45.94,46.02,45.92,45.97,32089.0,40.2228,40.2929,40.2053,40.2491,32089.0
2016-09-23 12:10:00,45.98,46.16,45.96,46.04,27792.0,40.2578,40.4154,40.2403,40.3104,27792.0
2016-09-23 12:15:00,46.05,46.08,45.77,45.77,47871.0,40.3191,40.3454,40.074,40.074,47871.0
2016-09-23 12:20:00,45.77,45.79,45.65,45.71,48579.0,40.074,40.0915,39.9689,40.0214,48579.0
2016-09-23 12:25:00,45.7,45.82,45.67,45.78,41246.0,40.0127,40.1178,39.9864,40.0827,41246.0
2016-09-23 12:30:00,45.77,45.79,45.74,45.76,28480.0,40.074,40.0915,40.0477,40.0652,28480.0
2016-09-23 12:35:00,45.75,45.75,45.41,45.46,59131.0,40.0565,40.0565,39.7588,39.8026,59131.0
2016-09-23 12:40:00,45.45,45.6,45.45,45.56,45405.0,39.7938,39.9251,39.7938,39.8901,45405.0
2016-09-23 12:45:00,45.56,45.71,45.55,45.61,36297.0,39.8901,40.0214,39.8814,39.9339,36297.0
2016-09-23 12:50:00,45.61,45.79,45.6,45.69,19349.0,39.9339,40.0915,39.9251,40.0039,19349.0
2016-09-23 12:55:00,45.69,45.85,45.68,45.74,16241.0,40.0039,40.144,39.9952,40.0477,16241.0
2016-09-23 13:00:00,45.73,45.8,45.69,45.78,18867.0,40.039,40.1002,40.0039,40.0827,18867.0
2016-09-23 13:05:00,45.79,45.88,45.76,45.76,17620.0,40.0915,40.1703,40.0652,40.0652,17620.0
2016-09-23 13:10:00,45.76,45.82,45.63,45.78,27372.0,40.0652,40.1178,39.9514,40.0827,27372.0
2016-09-23 13:15:00,45.76,45.81,45.73,45.77,10179.0,40.0652,40.109,40.039,40.074,10179.0
2016-09-23 13:20:00,45.78,45.84,45.72,45.72,13840.0,40.0827,40.1353,40.0302,40.0302,13840.0
2016-09-23 13:25:00,45.72,45.85,45.72,45.8,16006.0,40.0302,40.144,40.0302,40.1002,16006.0
2016-09-23 13:30:00,45.8,45.8,45.61,45.62,18868.0,40.1002,40.1002,39.9339,39.9426,18868.0
2016-09-23 13:35:00,45.6,45.61,45.51,45.51,17298.0,39.9251,39.9339,39.8463,39.8463,17298.0
2016-09-23 13:40:00,45.49,45.53,45.33,45.34,35656.0,39.8288,39.8638,39.6887,39.6975,35656.0
2016-09-23 13:45:00,45.34,45.35,45.14,45.25,42802.0,39.6975,39.7062,39.5224,39.6187,42802.0
2016-09-23 13:50:00,45.25,45.25,45.13,45.2,28871.0,39.6187,39.6187,39.5136,39.5749,28871.0
2016-09-23 13:55:00,45.18,45.41,45.18,45.29,24919.0,39.5574,39.7588,39.5574,39.6537,24919.0
2016-09-23 14:00:00,45.3,45.39,45.25,45.37,26974.0,39.6625,39.7413,39.6187,39.7238,26974.0
2016-09-23 14:05:00,45.36,45.44,45.34,45.39,21679.0,39.715,39.785,39.6975,39.7413,21679.0
2016-09-23 14:10:00,45.39,45.4,45.29,45.34,17050.0,39.7413,39.75,39.6537,39.6975,17050.0
2016-09-23 14:15:00,45.34,45.34,45.22,45.23,27927.0,39.6975,39.6975,39.5924,39.6012,27927.0
2016-09-23 14:20:00,45.23,45.28,45.17,45.18,18902.0,39.6012,39.645,39.5486,39.5574,18902.0
2016-09-23 14:25:00,45.18,45.32,45.14,45.32,38092.0,39.5574,39.68,39.5224,39.68,38092.0
2016-09-23 14:30:00,45.33,45.34,45.17,45.18,38115.0,39.6887,39.6975,39.5486,39.5574,38115.0
2016-09-23 14:35:00,45.18,45.19,45.14,45.17,37247.0,39.5574,39.5662,39.5224,39.5486,37247.0
2016-09-23 14:40:00,45.16,45.16,45.01,45.07,64957.0,39.5399,39.5399,39.4086,39.4611,64957.0
2016-09-23 14:45:00,45.08,45.09,45.01,45.03,26477.0,39.4698,39.4786,39.4086,39.4261,26477.0
2016-09-23 14:50:00,45.03,45.04,44.98,45.04,52076.0,39.4261,39.4348,39.3823,39.4348,52076.0
2016-09-23 14:55:00,45.04,45.28,45.04,45.18,44911.0,39.4348,39.645,39.4348,39.5574,44911.0
2016-09-23 15:00:00,45.17,45.37,45.14,45.35,42830.0,39.5486,39.7238,39.5224,39.7062,42830.0
2016-09-23 15:05:00,45.35,45.65,45.34,45.52,60689.0,39.7062,39.9689,39.6975,39.8551,60689.0
2016-09-23 15:10:00,45.52,45.52,45.32,45.36,33153.0,39.8551,39.8551,39.68,39.715,33153.0
2016-09-23 15:15:00,45.36,45.49,45.36,45.46,57986.0,39.715,39.8288,39.715,39.8026,57986.0
2016-09-23 15:20:00,45.46,45.5,45.38,45.42,36459.0,39.8026,39.8376,39.7325,39.7675,36459.0
2016-09-23 15:25:00,45.43,45.58,45.42,45.58,37847.0,39.7763,39.9076,39.7675,39.9076,37847.0
2016-09-23 15:30:00,45.59,45.68,45.54,45.58,59044.0,39.9164,39.9952,39.8726,39.9076,59044.0
2016-09-23 15:35:00,45.58,45.61,45.37,45.41,56194.0,39.9076,39.9339,39.7238,39.7588,56194.0
2016-09-23 15:40:00,45.4,45.4,45.3,45.38,45539.0,39.75,39.75,39.6625,39.7325,45539.0
2016-09-23 15:45:00,45.39,45.47,45.25,45.29,60358.0,39.7413,39.8113,39.6187,39.6537,60358.0
2016-09-23 15:50:00,45.31,45.42,45.29,45.38,113077.0,39.6712,39.7675,39.6537,39.7325,113077.0
2016-09-23 15:55:00,45.39,45.53,45.37,45.43,394455.0,39.7413,39.8638,39.7238,39.7763,394455.0
2016-09-26 09:30:00,45.8,46.09,45.8,46.01,81172.0,40.1002,40.3542,40.1002,40.2841,81172.0
2016-09-26 09:35:00,46.02,46.31,46.02,46.28,64686.0,40.2929,40.5468,40.2929,40.5205,64686.0
2016-09-26 09:40:00,46.27,46.35,45.92,45.99,54611.0,40.5118,40.5818,40.2053,40.2666,54611.0
2016-09-26 09:45:00,46.0,46.24,45.99,46.15,57104.0,40.2754,40.4855,40.2666,40.4067,57104.0
2016-09-26 09:50:00,46.16,46.25,46.02,46.07,34368.0,40.4154,40.4942,40.2929,40.3366,34368.0
2016-09-26 09:55:00,46.06,46.13,45.7,45.83,40032.0,40.3279,40.3892,40.0127,40.1265,40032.0
2016-09-26 10:00:00,45.82,45.86,45.56,45.7,41050.0,40.1178,40.1528,39.8901,40.0127,41050.0
2016-09-26 10:05:00,45.76,45.89,45.67,45.8,36522.0,40.0652,40.179,39.9864,40.1002,36522.0
2016-09-26 10:10:00,45.79,46.02,45.68,46.02,33480.0,40.0915,40.2929,39.9952,40.2929,33480.0
2016-09-26 10:15:00,46.02,46.02,45.76,45.86,13892.0,40.2929,40.2929,40.0652,40.1528,13892.0
2016-09-26 10:20:00,45.85,46.0,45.85,45.9,12323.0,40.144,40.2754,40.144,40.1878,12323.0
2016-09-26 10:25:00,45.88,45.93,45.74,45.75,12720.0,40.1703,40.2141,40.0477,40.0565,12720.0
2016-09-26 10:30:00,45.79,45.85,45.73,45.74,10051.0,40.0915,40.144,40.039,40.0477,10051.0
2016-09-26 10:35:00,45.76,45.9,45.75,45.84,17238.0,40.0652,40.1878,40.0565,40.1353,17238.0
2016-09-26 10:40:00,45.86,45.88,45.78,45.82,8333.0,40.1528,40.1703,40.0827,40.1178,8333.0
2016-09-26 10:45:00,45.84,45.86,45.76,45.76,10194.0,40.1353,40.1528,40.0652,40.0652,10194.0
2016-09-26 10:50:00,45.77,45.8,45.63,45.67,15611.0,40.074,40.1002,39.9514,39.9864,15611.0
2016-09-26 10:55:00,45.68,45.74,45.66,45.68,8792.0,39.9952,40.0477,39.9777,39.9952,8792.0
2016-09-26 11:00:00,45.67,45.82,45.66,45.8,14449.0,39.9864,40.1178,39.9777,40.1002,14449.0
2016-09-26 11:05:00,45.79,45.94,45.79,45.84,26757.0,40.0915,40.2228,40.0915,40.1353,26757.0
2016-09-26 11:10:00,45.85,45.97,45.78,45.8,16579.0,40.144,40.2491,40.0827,40.1002,16579.0
2016-09-26 11:15:00,45.8,45.87,45.74,45.74,31960.0,40.1002,40.1615,40.0477,40.0477,31960.0
2016-09-26 11:20:00,45.75,45.78,45.6,45.61,26614.0,40.0565,40.0827,39.9251,39.9339,26614.0
2016-09-26 11:25:00,45.62,45.62,45.38,45.55,22812.0,39.9426,39.9426,39.7325,39.8814,22812.0
2016-09-26 11:30:00,45.57,45.61,45.48,45.5,24869.0,39.8989,39.9339,39.8201,39.8376,24869.0
2016-09-26 11:35:00,45.5,45.58,45.47,45.57,15900.0,39.8376,39.9076,39.8113,39.8989,15900.0
2016-09-26 11:40:00,45.59,45.67,45.49,45.58,12752.0,39.9164,39.9864,39.8288,39.9076,12752.0
2016-09-26 11:45:00,45.59,45.68,45.53,45.59,13028.0,39.9164,39.9952,39.8638,39.9164,13028.0
2016-09-26 11:50:00,45.56,45.6,45.49,45.53,8312.0,39.8901,39.9251,39.8288,39.8638,8312.0
2016-09-26 11:55:00,45.54,45.59,45.29,45.32,22129.0,39.8726,39.9164,39.6537,39.68,22129.0
2016-09-26 12:00:00,45.31,45.35,45.11,45.16,30588.0,39.6712,39.7062,39.4961,39.5399,30588.0
2016-09-26 12:05:00,45.16,45.29,45.13,45.22,25318.0,39.5399,39.6537,39.5136,39.5924,25318.0
2016-09-26 12:10:00,45.24,45.27,45.18,45.18,19195.0,39.6099,39.6362,39.5574,39.5574,19195.0
2016-09-26 12:15:00,45.19,45.31,45.19,45.22,16285.0,39.5662,39.6712,39.5662,39.5924,16285.0
2016-09-26 12:20:00,45.22,45.27,45.22,45.25,3800.0,39.5924,39.6362,39.5924,39.6187,3800.0
2016-09-26 12:25:00,45.24,45.26,45.08,45.16,19664.0,39.6099,39.6274,39.4698,39.5399,19664.0
2016-09-26 12:30:00,45.17,45.29,45.14,45.21,6800.0,39.5486,39.6537,39.5224,39.5837,6800.0
2016-09-26 12:35:00,45.17,45.2,45.04,45.1,15364.0,39.5486,39.5749,39.4348,39.4874,15364.0
2016-09-26 12:40:00,45.08,45.25,45.0,45.24,21426.0,39.4698,39.6187,39.3998,39.6099,21426.0
2016-09-26 12:45:00,45.23,45.23,45.14,45.17,14129.0,39.6012,39.6012,39.5224,39.5486,14129.0
2016-09-26 12:50:00,45.16,45.31,45.15,45.25,12199.0,39.5399,39.6712,39.5311,39.6187,12199.0
2016-09-26 12:55:00,45.26,45.38,45.26,45.31,11317.0,39.6274,39.7325,39.6274,39.6712,11317.0
2016-09-26 13:00:00,45.3,45.46,45.3,45.45,7529.0,39.6625,39.8026,39.6625,39.7938,7529.0
2016-09-26 13:05:00,45.46,45.48,45.28,45.31,14736.0,39.8026,39.8201,39.645,39.6712,14736.0
2016-09-26 13:10:00,45.31,45.36,45.26,45.28,10579.0,39.6712,39.715,39.6274,39.645,10579.0
2016-09-26 13:15:00,45.29,45.31,45.23,45.24,7214.0,39.6537,39.6712,39.6012,39.6099,7214.0
2016-09-26 13:20:00,45.25,45.28,45.23,45.23,9615.0,39.6187,39.645,39.6012,39.6012,9615.0
2016-09-26 13:25:00,45.23,45.23,45.14,45.17,12887.0,39.6012,39.6012,39.5224,39.5486,12887.0
2016-09-26 13:30:00,45.18,45.37,45.14,45.35,11150.0,39.5574,39.7238,39.5224,39.7062,11150.0
2016-09-26 13:35:00,45.37,45.38,45.27,45.35,8514.0,39.7238,39.7325,39.6362,39.7062,8514.0
2016-09-26 13:40:00,45.34,45.44,45.3,45.35,12672.0,39.6975,39.785,39.6625,39.7062,12672.0
2016-09-26 13:45:00,45.36,45.39,45.33,45.38,5768.0,39.715,39.7413,39.6887,39.7325,5768.0
2016-09-26 13:50:00,45.36,45.54,45.36,45.5,19242.0,39.715,39.8726,39.715,39.8376,19242.0
2016-09-26 13:55:00,45.49,45.49,45.37,45.44,7042.0,39.8288,39.8288,39.7238,39.785,7042.0
2016-09-26 14:00:00,45.45,45.54,45.45,45.51,7956.0,39.7938,39.8726,39.7938,39.8463,7956.0
2016-09-26 14:05:00,45.52,45.53,45.34,45.35,11894.0,39.8551,39.8638,39.6975,39.7062,11894.0
2016-09-26 14:10:00,45.38,45.43,45.21,45.22,20103.0,39.7325,39.7763,39.5837,39.5924,20103.0
2016-09-26 14:15:00,45.23,45.34,45.22,45.3,9045.0,39.6012,39.6975,39.5924,39.6625,9045.0
2016-09-26 14:20:00,45.28,45.3,45.24,45.27,8816.0,39.645,39.6625,39.6099,39.6362,8816.0
2016-09-26 14:25:00,45.27,45.31,45.19,45.2,12447.0,39.6362,39.6712,39.5662,39.5749,12447.0
2016-09-26 14:30:00,45.18,45.18,45.02,45.1,31937.0,39.5574,39.5574,39.4173,39.4874,31937.0
2016-09-26 14:35:00,45.09,45.09,44.92,44.95,40816.0,39.4786,39.4786,39.3298,39.356,40816.0
2016-09-26 14:40:00,44.95,44.95,44.74,44.77,42077.0,39.356,39.356,39.1722,39.1984,42077.0
2016-09-26 14:45:00,44.76,44.92,44.75,44.85,28450.0,39.1897,39.3298,39.1809,39.2685,28450.0
2016-09-26 14:50:00,44.84,44.98,44.83,44.93,20139.0,39.2597,39.3823,39.251,39.3385,20139.0
2016-09-26 14:55:00,44.91,44.96,44.85,44.94,19039.0,39.321,39.3648,39.2685,39.3473,19039.0
2016-09-26 15:00:00,44.93,44.95,44.87,44.87,15139.0,39.3385,39.356,39.286,39.286,15139.0
2016-09-26 15:05:00,44.87,44.95,44.85,44.85,18865.0,39.286,39.356,39.2685,39.2685,18865.0
2016-09-26 15:10:00,44.86,44.93,44.85,44.89,29224.0,39.2772,39.3385,39.2685,39.3035,29224.0
2016-09-26 15:15:00,44.91,44.91,44.81,44.81,32153.0,39.321,39.321,39.2334,39.2334,32153.0
2016-09-26 15:20:00,44.81,44.89,44.81,44.82,23721.0,39.2334,39.3035,39.2334,39.2422,23721.0
2016-09-26 15:25:00,44.82,44.9,44.81,44.9,22702.0,39.2422,39.3122,39.2334,39.3122,22702.0
2016-09-26 15:30:00,44.9,45.08,44.9,45.0,28528.0,39.3122,39.4698,39.3122,39.3998,28528.0
2016-09-26 15:35:00,44.99,45.02,44.89,44.91,35480.0,39.391,39.4173,39.3035,39.321,35480.0
2016-09-26 15:40:00,44.91,44.91,44.73,44.77,84407.0,39.321,39.321,39.1634,39.1984,84407.0
2016-09-26 15:45:00,44.76,44.83,44.75,44.77,53205.0,39.1897,39.251,39.1809,39.1984,53205.0
2016-09-26 15:50:00,44.76,44.84,44.76,44.78,53553.0,39.1897,39.2597,39.1897,39.2072,53553.0
2016-09-26 15:55:00,44.77,44.89,44.74,44.88,132663.0,39.1984,39.3035,39.1722,39.2947,132663.0
2016-09-27 09:30:00,44.31,44.31,43.96,44.09,112782.0,38.7957,38.7957,38.4892,38.6031,112782.0
2016-09-27 09:35:00,44.12,44.39,44.05,44.37,51372.0,38.6293,38.8657,38.568,38.8482,51372.0
2016-09-27 09:40:00,44.35,44.54,44.18,44.24,52284.0,38.8307,38.997,38.6819,38.7344,52284.0
2016-09-27 09:45:00,44.25,44.27,44.09,44.12,67443.0,38.7431,38.7606,38.6031,38.6293,67443.0
2016-09-27 09:50:00,44.11,44.26,44.03,44.22,48191.0,38.6206,38.7519,38.5505,38.7169,48191.0
2016-09-27 09:55:00,44.22,44.3,44.18,44.25,23177.0,38.7169,38.7869,38.6819,38.7431,23177.0
2016-09-27 10:00:00,44.24,44.42,44.09,44.37,51816.0,38.7344,38.892,38.6031,38.8482,51816.0
2016-09-27 10:05:00,44.42,44.48,44.36,44.43,25945.0,38.892,38.9445,38.8394,38.9007,25945.0
2016-09-27 10:10:00,44.43,44.49,44.36,44.37,30610.0,38.9007,38.9533,38.8394,38.8482,30610.0
2016-09-27 10:15:00,44.42,44.5,44.32,44.5,45735.0,38.892,38.962,38.8044,38.962,45735.0
2016-09-27 10:20:00,44.51,44.51,44.36,44.47,30247.0,38.9708,38.9708,38.8394,38.9358,30247.0
2016-09-27 10:25:00,44.47,44.54,44.4,44.53,29557.0,38.9358,38.997,38.8745,38.9883,29557.0
2016-09-27 10:30:00,44.54,44.59,44.43,44.43,31244.0,38.997,39.0408,38.9007,38.9007,31244.0
2016-09-27 10:35:00,44.43,44.43,44.26,44.28,32411.0,38.9007,38.9007,38.7519,38.7694,32411.0
2016-09-27 10:40:00,44.28,44.29,44.17,44.26,19389.0,38.7694,38.7782,38.6731,38.7519,19389.0
2016-09-27 10:45:00,44.25,44.35,44.2,44.27,18630.0,38.7431,38.8307,38.6994,38.7606,18630.0
2016-09-27 10:50:00,44.27,44.39,44.25,44.3,16413.0,38.7606,38.8657,38.7431,38.7869,16413.0
2016-09-27 10:55:00,44.3,44.36,44.1,44.13,33054.0,38.7869,38.8394,38.6118,38.6381,33054.0
2016-09-27 11:00:00,44.12,44.18,44.02,44.05,26507.0,38.6293,38.6819,38.5418,38.568,26507.0
2016-09-27 11:05:00,44.04,44.07,43.95,43.97,43164.0,38.5593,38.5855,38.4805,38.498,43164.0
2016-09-27 11:10:00,43.95,43.95,43.83,43.9,48677.0,38.4805,38.4805,38.3754,38.4367,48677.0
2016-09-27 11:15:00,43.9,43.9,43.67,43.71,56148.0,38.4367,38.4367,38.2353,38.2703,56148.0
2016-09-27 11:20:00,43.7,43.79,43.56,43.63,61828.0,38.2616,38.3404,38.139,38.2003,61828.0
2016-09-27 11:25:00,43.66,43.67,43.53,43.57,28853.0,38.2266,38.2353,38.1127,38.1478,28853.0
2016-09-27 11:30:00,43.56,43.73,43.51,43.69,41696.0,38.139,38.2879,38.0952,38.2528,41696.0
2016-09-27 11:35:00,43.69,43.78,43.6,43.78,30088.0,38.2528,38.3316,38.174,38.3316,30088.0
2016-09-27 11:40:00,43.76,43.83,43.63,43.65,27515.0,38.3141,38.3754,38.2003,38.2178,27515.0
2016-09-27 11:45:00,43.63,43.64,43.45,43.46,47246.0,38.2003,38.2091,38.0427,38.0515,47246.0
2016-09-27 11:50:00,43.47,43.48,43.26,43.38,77739.0,38.0602,38.069,37.8763,37.9814,77739.0
2016-09-27 11:55:00,43.38,43.6,43.36,43.58,31332.0,37.9814,38.174,37.9639,38.1565,31332.0
2016-09-27 12:00:00,43.57,43.73,43.52,43.69,36580.0,38.1478,38.2879,38.104,38.2528,36580.0
2016-09-27 12:05:00,43.69,43.78,43.59,43.67,39925.0,38.2528,38.3316,38.1653,38.2353,39925.0
2016-09-27 12:10:00,43.67,43.71,43.48,43.48,34377.0,38.2353,38.2703,38.069,38.069,34377.0
2016-09-27 12:15:00,43.48,43.68,43.48,43.65,21433.0,38.069,38.2441,38.069,38.2178,21433.0
2016-09-27 12:20:00,43.64,43.87,43.63,43.84,35447.0,38.2091,38.4104,38.2003,38.3842,35447.0
2016-09-27 12:25:00,43.84,43.86,43.67,43.71,19357.0,38.3842,38.4017,38.2353,38.2703,19357.0
2016-09-27 12:30:00,43.72,43.74,43.6,43.6,31387.0,38.2791,38.2966,38.174,38.174,31387.0
2016-09-27 12:35:00,43.6,43.65,43.57,43.63,21336.0,38.174,38.2178,38.1478,38.2003,21336.0
2016-09-27 12:40:00,43.64,43.8,43.63,43.68,20329.0,38.2091,38.3491,38.2003,38.2441,20329.0
2016-09-27 12:45:00,43.68,43.78,43.65,43.75,16162.0,38.2441,38.3316,38.2178,38.3054,16162.0
2016-09-27 12:50:00,43.74,43.91,43.72,43.83,18367.0,38.2966,38.4455,38.2791,38.3754,18367.0
2016-09-27 12:55:00,43.84,44.0,43.82,43.94,19827.0,38.3842,38.5243,38.3667,38.4717,19827.0
2016-09-27 13:00:00,43.93,44.08,43.9,44.02,24981.0,38.463,38.5943,38.4367,38.5418,24981.0
2016-09-27 13:05:00,44.01,44.02,43.87,43.92,34970.0,38.533,38.5418,38.4104,38.4542,34970.0
2016-09-27 13:10:00,43.93,43.95,43.81,43.81,27156.0,38.463,38.4805,38.3579,38.3579,27156.0
2016-09-27 13:15:00,43.81,43.9,43.8,43.9,13803.0,38.3579,38.4367,38.3491,38.4367,13803.0
2016-09-27 13:20:00,43.9,43.96,43.85,43.92,9687.0,38.4367,38.4892,38.3929,38.4542,9687.0
2016-09-27 13:25:00,43.9,44.08,43.88,44.05,31665.0,38.4367,38.5943,38.4192,38.568,31665.0
2016-09-27 13:30:00,44.05,44.2,44.05,44.19,39991.0,38.568,38.6994,38.568,38.6906,39991.0
2016-09-27 13:35:00,44.19,44.22,44.08,44.1,22642.0,38.6906,38.7169,38.5943,38.6118,22642.0
2016-09-27 13:40:00,44.08,44.1,43.97,44.03,20191.0,38.5943,38.6118,38.498,38.5505,20191.0
2016-09-27 13:45:00,44.03,44.05,43.97,44.04,18760.0,38.5505,38.568,38.498,38.5593,18760.0
2016-09-27 13:50:00,44.02,44.14,44.01,44.05,16242.0,38.5418,38.6468,38.533,38.568,16242.0
2016-09-27 13:55:00,44.04,44.06,43.89,43.9,36836.0,38.5593,38.5768,38.4279,38.4367,36836.0
2016-09-27 14:00:00,43.89,43.96,43.82,43.83,35555.0,38.4279,38.4892,38.3667,38.3754,35555.0
2016-09-27 14:05:00,43.83,43.86,43.71,43.74,31693.0,38.3754,38.4017,38.2703,38.2966,31693.0
2016-09-27 14:10:00,43.74,43.86,43.74,43.8,21186.0,38.2966,38.4017,38.2966,38.3491,21186.0
2016-09-27 14:15:00,43.8,43.86,43.76,43.85,16588.0,38.3491,38.4017,38.3141,38.3929,16588.0
2016-09-27 14:20:00,43.84,43.88,43.78,43.79,26213.0,38.3842,38.4192,38.3316,38.3404,26213.0
2016-09-27 14:25:00,43.78,43.82,43.7,43.76,29016.0,38.3316,38.3667,38.2616,38.3141,29016.0
2016-09-27 14:30:00,43.74,43.82,43.7,43.8,38956.0,38.2966,38.3667,38.2616,38.3491,38956.0
2016-09-27 14:35:00,43.8,43.8,43.74,43.79,17238.0,38.3491,38.3491,38.2966,38.3404,17238.0
2016-09-27 14:40:00,43.79,43.79,43.72,43.73,16362.0,38.3404,38.3404,38.2791,38.2879,16362.0
2016-09-27 14:45:00,43.73,43.77,43.71,43.71,22895.0,38.2879,38.3229,38.2703,38.2703,22895.0
2016-09-27 14:50:00,43.72,43.91,43.7,43.89,14458.0,38.2791,38.4455,38.2616,38.4279,14458.0
2016-09-27 14:55:00,43.87,43.9,43.77,43.82,15184.0,38.4104,38.4367,38.3229,38.3667,15184.0
2016-09-27 15:00:00,43.82,43.82,43.75,43.79,14087.0,38.3667,38.3667,38.3054,38.3404,14087.0
2016-09-27 15:05:00,43.8,43.81,43.74,43.76,20052.0,38.3491,38.3579,38.2966,38.3141,20052.0
2016-09-27 15:10:00,43.76,43.77,43.66,43.73,38237.0,38.3141,38.3229,38.2266,38.2879,38237.0
2016-09-27 15:15:00,43.73,43.75,43.67,43.72,10938.0,38.2879,38.3054,38.2353,38.2791,10938.0
2016-09-27 15:20:00,43.73,43.78,43.67,43.73,21131.0,38.2879,38.3316,38.2353,38.2879,21131.0
2016-09-27 15:25:00,43.73,43.85,43.71,43.78,26626.0,38.2879,38.3929,38.2703,38.3316,26626.0
2016-09-27 15:30:00,43.78,43.88,43.75,43.84,25650.0,38.3316,38.4192,38.3054,38.3842,25650.0
2016-09-27 15:35:00,43.85,43.92,43.83,43.9,34091.0,38.3929,38.4542,38.3754,38.4367,34091.0
2016-09-27 15:40:00,43.89,43.9,43.82,43.86,23907.0,38.4279,38.4367,38.3667,38.4017,23907.0
2016-09-27 15:45:00,43.86,43.96,43.85,43.91,40387.0,38.4017,38.4892,38.3929,38.4455,40387.0
2016-09-27 15:50:00,43.9,43.91,43.87,43.89,81179.0,38.4367,38.4455,38.4104,38.4279,81179.0
2016-09-27 15:55:00,43.9,43.99,43.81,43.87,491204.0,38.4367,38.5155,38.3579,38.4104,491204.0
2016-09-28 09:30:00,44.04,44.21,43.88,44.14,118189.0,38.5593,38.7081,38.4192,38.6468,118189.0
2016-09-28 09:35:00,44.13,44.29,44.12,44.19,34504.0,38.6381,38.7782,38.6293,38.6906,34504.0
2016-09-28 09:40:00,44.16,44.16,43.95,44.08,38939.0,38.6643,38.6643,38.4805,38.5943,38939.0
2016-09-28 09:45:00,44.07,44.21,44.01,44.2,25972.0,38.5855,38.7081,38.533,38.6994,25972.0
2016-09-28 09:50:00,44.22,44.25,44.13,44.16,29069.0,38.7169,38.7431,38.6381,38.6643,29069.0
2016-09-28 09:55:00,44.16,44.2,44.0,44.02,16330.0,38.6643,38.6994,38.5243,38.5418,16330.0
2016-09-28 10:00:00,44.03,44.06,43.81,43.9,24054.0,38.5505,38.5768,38.3579,38.4367,24054.0
2016-09-28 10:05:00,43.9,44.01,43.89,43.89,28108.0,38.4367,38.533,38.4279,38.4279,28108.0
2016-09-28 10:10:00,43.86,43.89,43.59,43.63,51785.0,38.4017,38.4279,38.1653,38.2003,51785.0
2016-09-28 10:15:00,43.64,43.75,43.64,43.72,24304.0,38.2091,38.3054,38.2091,38.2791,24304.0
2016-09-28 10:20:00,43.68,43.74,43.65,43.74,14627.0,38.2441,38.2966,38.2178,38.2966,14627.0
2016-09-28 10:25:00,43.73,43.79,43.72,43.75,10568.0,38.2879,38.3404,38.2791,38.3054,10568.0
2016-09-28 10:30:00,43.79,43.9,43.63,43.75,39146.0,38.3404,38.4367,38.2003,38.3054,39146.0
2016-09-28 10:35:00,43.74,43.76,43.65,43.68,11708.0,38.2966,38.3141,38.2178,38.2441,11708.0
2016-09-28 10:40:00,43.67,43.73,43.64,43.66,12058.0,38.2353,38.2879,38.2091,38.2266,12058.0
2016-09-28 10:45:00,43.65,43.65,43.33,43.33,51743.0,38.2178,38.2178,37.9376,37.9376,51743.0
2016-09-28 10:50:00,43.33,43.47,43.33,43.38,20018.0,37.9376,38.0602,37.9376,37.9814,20018.0
2016-09-28 10:55:00,43.37,43.58,43.29,43.32,32062.0,37.9727,38.1565,37.9026,37.9289,32062.0
2016-09-28 11:00:00,43.32,43.33,43.02,43.03,118806.0,37.9289,37.9376,37.6662,37.675,118806.0
2016-09-28 11:05:00,43.04,43.04,42.75,42.95,135663.0,37.6837,37.6837,37.4298,37.6049,135663.0
2016-09-28 11:10:00,42.95,43.11,42.88,43.06,26878.0,37.6049,37.745,37.5436,37.7012,26878.0
2016-09-28 11:15:00,43.05,43.17,43.01,43.17,33993.0,37.6925,37.7975,37.6575,37.7975,33993.0
2016-09-28 11:20:00,43.17,43.29,43.14,43.18,26247.0,37.7975,37.9026,37.7713,37.8063,26247.0
2016-09-28 11:25:00,43.18,43.21,43.06,43.21,22496.0,37.8063,37.8326,37.7012,37.8326,22496.0
2016-09-28 11:30:00,43.19,43.23,43.14,43.17,38010.0,37.8151,37.8501,37.7713,37.7975,38010.0
2016-09-28 11:35:00,43.16,43.17,43.11,43.14,49475.0,37.7888,37.7975,37.745,37.7713,49475.0
2016-09-28 11:40:00,43.15,43.33,43.15,43.28,32785.0,37.78,37.9376,37.78,37.8939,32785.0
2016-09-28 11:45:00,43.28,43.48,43.28,43.47,30072.0,37.8939,38.069,37.8939,38.0602,30072.0
2016-09-28 11:50:00,43.46,43.69,43.44,43.69,36828.0,38.0515,38.2528,38.0339,38.2528,36828.0
2016-09-28 11:55:00,43.7,43.75,43.51,43.55,32034.0,38.2616,38.3054,38.0952,38.1303,32034.0
2016-09-28 12:00:00,43.55,43.56,43.37,43.46,25578.0,38.1303,38.139,37.9727,38.0515,25578.0
2016-09-28 12:05:00,43.45,43.45,43.27,43.35,18789.0,38.0427,38.0427,37.8851,37.9551,18789.0
2016-09-28 12:10:00,43.34,43.63,43.34,43.6,27376.0,37.9464,38.2003,37.9464,38.174,27376.0
2016-09-28 12:15:00,43.61,43.63,43.4,43.4,17752.0,38.1828,38.2003,37.9989,37.9989,17752.0
2016-09-28 12:20:00,43.41,43.51,43.37,43.43,21309.0,38.0077,38.0952,37.9727,38.0252,21309.0
2016-09-28 12:25:00,43.4,43.5,43.37,43.39,15806.0,37.9989,38.0865,37.9727,37.9902,15806.0
2016-09-28 12:30:00,43.39,43.41,43.29,43.31,20411.0,37.9902,38.0077,37.9026,37.9201,20411.0
2016-09-28 12:35:00,43.31,43.39,43.3,43.39,17723.0,37.9201,37.9902,37.9114,37.9902,17723.0
2016-09-28 12:40:00,43.37,43.51,43.36,43.46,15451.0,37.9727,38.0952,37.9639,38.0515,15451.0
2016-09-28 12:45:00,43.46,43.65,43.44,43.65,21110.0,38.0515,38.2178,38.0339,38.2178,21110.0
2016-09-28 12:50:00,43.64,43.71,43.57,43.67,15045.0,38.2091,38.2703,38.1478,38.2353,15045.0
2016-09-28 12:55:00,43.66,43.72,43.64,43.68,14115.0,38.2266,38.2791,38.2091,38.2441,14115.0
2016-09-28 13:00:00,43.68,43.69,43.56,43.57,22694.0,38.2441,38.2528,38.139,38.1478,22694.0
2016-09-28 13:05:00,43.58,43.66,43.58,43.6,10460.0,38.1565,38.2266,38.1565,38.174,10460.0
2016-09-28 13:10:00,43.6,43.6,43.48,43.58,15876.0,38.174,38.174,38.069,38.1565,15876.0
2016-09-28 13:15:00,43.59,43.69,43.59,43.63,10743.0,38.1653,38.2528,38.1653,38.2003,10743.0
2016-09-28 13:20:00,43.64,43.82,43.64,43.82,13921.0,38.2091,38.3667,38.2091,38.3667,13921.0
2016-09-28 13:25:00,43.81,43.87,43.75,43.87,15509.0,38.3579,38.4104,38.3054,38.4104,15509.0
2016-09-28 13:30:00,43.87,44.07,43.87,44.07,26933.0,38.4104,38.5855,38.4104,38.5855,26933.0
2016-09-28 13:35:00,44.08,44.12,44.01,44.12,31549.0,38.5943,38.6293,38.533,38.6293,31549.0
2016-09-28 13:40:00,44.14,44.16,43.98,44.01,19247.0,38.6468,38.6643,38.5067,38.533,19247.0
2016-09-28 13:45:00,43.98,44.14,43.98,44.1,18203.0,38.5067,38.6468,38.5067,38.6118,18203.0
2016-09-28 13:50:00,44.12,44.22,44.1,44.19,19148.0,38.6293,38.7169,38.6118,38.6906,19148.0
2016-09-28 13:55:00,44.19,44.31,44.19,44.24,26478.0,38.6906,38.7957,38.6906,38.7344,26478.0
2016-09-28 14:00:00,44.24,44.3,44.23,44.27,20698.0,38.7344,38.7869,38.7256,38.7606,20698.0
2016-09-28 14:05:00,44.28,44.69,44.26,44.67,46817.0,38.7694,39.1284,38.7519,39.1109,46817.0
2016-09-28 14:10:00,44.68,45.31,44.66,45.11,164729.0,39.1196,39.6712,39.1021,39.4961,164729.0
2016-09-28 14:15:00,45.13,45.33,44.97,45.29,81302.0,39.5136,39.6887,39.3735,39.6537,81302.0
2016-09-28 14:20:00,45.3,45.53,45.3,45.48,60244.0,39.6625,39.8638,39.6625,39.8201,60244.0
2016-09-28 14:25:00,45.46,45.75,45.36,45.38,82986.0,39.8026,40.0565,39.715,39.7325,82986.0
2016-09-28 14:30:00,45.4,45.59,45.21,45.21,85947.0,39.75,39.9164,39.5837,39.5837,85947.0
2016-09-28 14:35:00,45.25,45.31,45.03,45.23,89127.0,39.6187,39.6712,39.4261,39.6012,89127.0
2016-09-28 14:40:00,45.24,45.3,45.12,45.25,62483.0,39.6099,39.6625,39.5049,39.6187,62483.0
2016-09-28 14:45:00,45.27,45.48,45.27,45.47,83242.0,39.6362,39.8201,39.6362,39.8113,83242.0
2016-09-28 14:50:00,45.47,45.54,45.37,45.45,54587.0,39.8113,39.8726,39.7238,39.7938,54587.0
2016-09-28 14:55:00,45.45,45.49,45.24,45.37,53059.0,39.7938,39.8288,39.6099,39.7238,53059.0
2016-09-28 15:00:00,45.36,45.39,45.28,45.36,49497.0,39.715,39.7413,39.645,39.715,49497.0
2016-09-28 15:05:00,45.32,45.34,45.17,45.24,44917.0,39.68,39.6975,39.5486,39.6099,44917.0
2016-09-28 15:10:00,45.23,45.39,45.18,45.21,46321.0,39.6012,39.7413,39.5574,39.5837,46321.0
2016-09-28 15:15:00,45.2,45.25,45.06,45.09,45073.0,39.5749,39.6187,39.4523,39.4786,45073.0
2016-09-28 15:20:00,45.08,45.22,45.08,45.21,51686.0,39.4698,39.5924,39.4698,39.5837,51686.0
2016-09-28 15:25:00,45.21,45.23,45.09,45.16,43528.0,39.5837,39.6012,39.4786,39.5399,43528.0
2016-09-28 15:30:00,45.18,45.18,44.95,45.07,67678.0,39.5574,39.5574,39.356,39.4611,67678.0
2016-09-28 15:35:00,45.08,45.19,45.01,45.15,49144.0,39.4698,39.5662,39.4086,39.5311,49144.0
2016-09-28 15:40:00,45.12,45.14,45.06,45.09,56308.0,39.5049,39.5224,39.4523,39.4786,56308.0
2016-09-28 15:45:00,45.09,45.21,45.02,45.21,81174.0,39.4786,39.5837,39.4173,39.5837,81174.0
2016-09-28 15:50:00,45.21,45.23,45.15,45.2,112552.0,39.5837,39.6012,39.5311,39.5749,112552.0
2016-09-28 15:55:00,45.2,45.34,45.17,45.27,538559.0,39.5749,39.6975,39.5486,39.6362,538559.0
2016-09-29 09:30:00,44.61,44.92,44.53,44.62,63246.0,39.0583,39.3298,38.9883,39.0671,63246.0
2016-09-29 09:35:00,44.6,44.79,44.47,44.76,36172.0,39.0496,39.2159,38.9358,39.1897,36172.0
2016-09-29 09:40:00,44.76,44.95,44.72,44.85,44670.0,39.1897,39.356,39.1546,39.2685,44670.0
2016-09-29 09:45:00,44.84,45.1,44.83,44.92,54658.0,39.2597,39.4874,39.251,39.3298,54658.0
2016-09-29 09:50:00,44.89,44.91,44.78,44.9,31361.0,39.3035,39.321,39.2072,39.3122,31361.0
2016-09-29 09:55:00,44.88,45.0,44.85,44.96,16397.0,39.2947,39.3998,39.2685,39.3648,16397.0
2016-09-29 10:00:00,44.94,45.19,44.82,45.18,42675.0,39.3473,39.5662,39.2422,39.5574,42675.0
2016-09-29 10:05:00,45.19,45.26,45.04,45.14,45374.0,39.5662,39.6274,39.4348,39.5224,45374.0
2016-09-29 10:10:00,45.16,45.19,44.98,45.12,43630.0,39.5399,39.5662,39.3823,39.5049,43630.0
2016-09-29 10:15:00,45.13,45.13,44.89,45.1,33417.0,39.5136,39.5136,39.3035,39.4874,33417.0
2016-09-29 10:20:00,45.1,45.1,44.96,45.02,11246.0,39.4874,39.4874,39.3648,39.4173,11246.0
2016-09-29 10:25:00,45.09,45.11,44.86,44.91,16983.0,39.4786,39.4961,39.2772,39.321,16983.0
2016-09-29 10:30:00,44.9,44.9,44.61,44.61,30324.0,39.3122,39.3122,39.0583,39.0583,30324.0
2016-09-29 10:35:00,44.6,44.73,44.6,44.72,20123.0,39.0496,39.1634,39.0496,39.1546,20123.0
2016-09-29 10:40:00,44.71,44.73,44.47,44.55,37926.0,39.1459,39.1634,38.9358,39.0058,37926.0
2016-09-29 10:45:00,44.55,44.67,44.51,44.54,36376.0,39.0058,39.1109,38.9708,38.997,36376.0
2016-09-29 10:50:00,44.53,44.54,44.33,44.38,39593.0,38.9883,38.997,38.8132,38.857,39593.0
2016-09-29 10:55:00,44.35,44.49,44.31,44.48,25751.0,38.8307,38.9533,38.7957,38.9445,25751.0
2016-09-29 11:00:00,44.48,44.58,44.41,44.42,24307.0,38.9445,39.0321,38.8832,38.892,24307.0
2016-09-29 11:05:00,44.39,44.54,44.36,44.39,34381.0,38.8657,38.997,38.8394,38.8657,34381.0
2016-09-29 11:10:00,44.39,44.39,44.2,44.33,42769.0,38.8657,38.8657,38.6994,38.8132,42769.0
2016-09-29 11:15:00,44.32,44.41,44.28,44.36,25349.0,38.8044,38.8832,38.7694,38.8394,25349.0
2016-09-29 11:20:00,44.36,44.61,44.33,44.57,24682.0,38.8394,39.0583,38.8132,39.0233,24682.0
2016-09-29 11:25:00,44.56,44.84,44.56,44.77,32424.0,39.0146,39.2597,39.0146,39.1984,32424.0
2016-09-29 11:30:00,44.74,44.86,44.66,44.86,26042.0,39.1722,39.2772,39.1021,39.2772,26042.0
2016-09-29 11:35:00,44.87,44.92,44.67,44.74,26905.0,39.286,39.3298,39.1109,39.1722,26905.0
2016-09-29 11:40:00,44.72,44.82,44.65,44.71,23420.0,39.1546,39.2422,39.0934,39.1459,23420.0
2016-09-29 11:45:00,44.68,44.68,44.4,44.46,26364.0,39.1196,39.1196,38.8745,38.927,26364.0
2016-09-29 11:50:00,44.44,44.54,44.41,44.54,19345.0,38.9095,38.997,38.8832,38.997,19345.0
2016-09-29 11:55:00,44.55,44.63,44.54,44.59,22822.0,39.0058,39.0758,38.997,39.0408,22822.0
2016-09-29 12:00:00,44.59,44.76,44.56,44.73,19014.0,39.0408,39.1897,39.0146,39.1634,19014.0
2016-09-29 12:05:00,44.71,44.84,44.71,44.79,26686.0,39.1459,39.2597,39.1459,39.2159,26686.0
2016-09-29 12:10:00,44.77,44.79,44.63,44.66,13236.0,39.1984,39.2159,39.0758,39.1021,13236.0
2016-09-29 12:15:00,44.67,44.79,44.67,44.74,17032.0,39.1109,39.2159,39.1109,39.1722,17032.0
2016-09-29 12:20:00,44.75,44.92,44.75,44.92,23960.0,39.1809,39.3298,39.1809,39.3298,23960.0
2016-09-29 12:25:00,44.93,45.09,44.87,44.89,37183.0,39.3385,39.4786,39.286,39.3035,37183.0
2016-09-29 12:30:00,44.87,44.97,44.86,44.91,22032.0,39.286,39.3735,39.2772,39.321,22032.0
2016-09-29 12:35:00,44.9,44.95,44.81,44.89,30056.0,39.3122,39.356,39.2334,39.3035,30056.0
2016-09-29 12:40:00,44.87,44.92,44.77,44.85,36348.0,39.286,39.3298,39.1984,39.2685,36348.0
2016-09-29 12:45:00,44.85,44.85,44.46,44.47,29946.0,39.2685,39.2685,38.927,38.9358,29946.0
2016-09-29 12:50:00,44.46,44.77,44.35,44.77,53000.0,38.927,39.1984,38.8307,39.1984,53000.0
2016-09-29 12:55:00,44.73,44.91,44.64,44.84,35854.0,39.1634,39.321,39.0846,39.2597,35854.0
2016-09-29 13:00:00,44.84,44.94,44.68,44.91,42933.0,39.2597,39.3473,39.1196,39.321,42933.0
2016-09-29 13:05:00,44.9,45.07,44.85,44.93,58742.0,39.3122,39.4611,39.2685,39.3385,58742.0
2016-09-29 13:10:00,44.99,45.05,44.77,44.77,46136.0,39.391,39.4436,39.1984,39.1984,46136.0
2016-09-29 13:15:00,44.76,44.9,44.75,44.84,44606.0,39.1897,39.3122,39.1809,39.2597,44606.0
2016-09-29 13:20:00,44.83,44.88,44.68,44.86,32008.0,39.251,39.2947,39.1196,39.2772,32008.0
2016-09-29 13:25:00,44.91,44.91,44.75,44.78,23707.0,39.321,39.321,39.1809,39.2072,23707.0
2016-09-29 13:30:00,44.8,44.81,44.72,44.74,27818.0,39.2247,39.2334,39.1546,39.1722,27818.0
2016-09-29 13:35:00,44.73,44.73,44.56,44.64,17482.0,39.1634,39.1634,39.0146,39.0846,17482.0
2016-09-29 13:40:00,44.65,44.65,44.48,44.51,23372.0,39.0934,39.0934,38.9445,38.9708,23372.0
2016-09-29 13:45:00,44.51,44.68,44.42,44.46,30083.0,38.9708,39.1196,38.892,38.927,30083.0
2016-09-29 13:50:00,44.45,44.52,44.43,44.44,31400.0,38.9182,38.9795,38.9007,38.9095,31400.0
2016-09-29 13:55:00,44.44,44.56,44.43,44.56,42346.0,38.9095,39.0146,38.9007,39.0146,42346.0
2016-09-29 14:00:00,44.57,44.63,44.5,44.53,25646.0,39.0233,39.0758,38.962,38.9883,25646.0
2016-09-29 14:05:00,44.55,44.8,44.55,44.79,20273.0,39.0058,39.2247,39.0058,39.2159,20273.0
2016-09-29 14:10:00,44.8,44.85,44.69,44.74,18170.0,39.2247,39.2685,39.1284,39.1722,18170.0
2016-09-29 14:15:00,44.75,44.8,44.66,44.7,20336.0,39.1809,39.2247,39.1021,39.1371,20336.0
2016-09-29 14:20:00,44.68,44.9,44.67,44.9,28275.0,39.1196,39.3122,39.1109,39.3122,28275.0
2016-09-29 14:25:00,44.9,44.97,44.77,44.97,29386.0,39.3122,39.3735,39.1984,39.3735,29386.0
2016-09-29 14:30:00,44.97,45.01,44.87,44.95,40866.0,39.3735,39.4086,39.286,39.356,40866.0
2016-09-29 14:35:00,44.96,45.18,44.96,45.08,49532.0,39.3648,39.5574,39.3648,39.4698,49532.0
2016-09-29 14:40:00,45.09,45.13,44.93,44.94,37336.0,39.4786,39.5136,39.3385,39.3473,37336.0
2016-09-29 14:45:00,44.94,45.02,44.83,44.99,33735.0,39.3473,39.4173,39.251,39.391,33735.0
2016-09-29 14:50:00,44.99,44.99,44.79,44.8,19830.0,39.391,39.391,39.2159,39.2247,19830.0
2016-09-29 14:55:00,44.82,45.02,44.82,44.98,46379.0,39.2422,39.4173,39.2422,39.3823,46379.0
2016-09-29 15:00:00,44.98,44.98,44.8,44.86,24348.0,39.3823,39.3823,39.2247,39.2772,24348.0
2016-09-29 15:05:00,44.84,44.86,44.75,44.81,20616.0,39.2597,39.2772,39.1809,39.2334,20616.0
2016-09-29 15:10:00,44.79,44.9,44.69,44.86,24912.0,39.2159,39.3122,39.1284,39.2772,24912.0
2016-09-29 15:15:00,44.87,44.87,44.75,44.83,28416.0,39.286,39.286,39.1809,39.251,28416.0
2016-09-29 15:20:00,44.84,44.86,44.76,44.8,18695.0,39.2597,39.2772,39.1897,39.2247,18695.0
2016-09-29 15:25:00,44.8,44.84,44.64,44.83,45720.0,39.2247,39.2597,39.0846,39.251,45720.0
2016-09-29 15:30:00,44.83,44.91,44.76,44.89,31476.0,39.251,39.321,39.1897,39.3035,31476.0
2016-09-29 15:35:00,44.89,44.9,44.8,44.84,21061.0,39.3035,39.3122,39.2247,39.2597,21061.0
2016-09-29 15:40:00,44.85,44.96,44.76,44.95,47708.0,39.2685,39.3648,39.1897,39.356,47708.0
2016-09-29 15:45:00,44.96,45.04,44.92,44.95,71529.0,39.3648,39.4348,39.3298,39.356,71529.0
2016-09-29 15:50:00,44.94,45.0,44.9,44.94,43235.0,39.3473,39.3998,39.3122,39.3473,43235.0
2016-09-29 15:55:00,44.93,44.97,44.7,44.81,231351.0,39.3385,39.3735,39.1371,39.2334,231351.0
2016-09-30 09:30:00,45.71,45.88,45.61,45.65,92379.0,40.0214,40.1703,39.9339,39.9689,92379.0
2016-09-30 09:35:00,45.65,45.69,45.4,45.47,54968.0,39.9689,40.0039,39.75,39.8113,54968.0
2016-09-30 09:40:00,45.46,45.5,45.26,45.39,29824.0,39.8026,39.8376,39.6274,39.7413,29824.0
2016-09-30 09:45:00,45.35,45.35,44.96,45.26,84234.0,39.7062,39.7062,39.3648,39.6274,84234.0
2016-09-30 09:50:00,45.17,45.2,44.92,45.08,61076.0,39.5486,39.5749,39.3298,39.4698,61076.0
2016-09-30 09:55:00,45.05,45.35,45.05,45.18,36259.0,39.4436,39.7062,39.4436,39.5574,36259.0
2016-09-30 10:00:00,45.21,45.24,44.99,45.12,29082.0,39.5837,39.6099,39.391,39.5049,29082.0
2016-09-30 10:05:00,45.16,45.22,45.01,45.02,21640.0,39.5399,39.5924,39.4086,39.4173,21640.0
2016-09-30 10:10:00,45.04,45.04,44.59,44.61,64624.0,39.4348,39.4348,39.0408,39.0583,64624.0
2016-09-30 10:15:00,44.62,44.9,44.55,44.83,44042.0,39.0671,39.3122,39.0058,39.251,44042.0
2016-09-30 10:20:00,44.87,44.89,44.61,44.73,16171.0,39.286,39.3035,39.0583,39.1634,16171.0
2016-09-30 10:25:00,44.71,44.92,44.67,44.9,41364.0,39.1459,39.3298,39.1109,39.3122,41364.0
2016-09-30 10:30:00,44.92,45.03,44.9,44.98,29410.0,39.3298,39.4261,39.3122,39.3823,29410.0
2016-09-30 10:35:00,44.98,45.01,44.79,44.79,17662.0,39.3823,39.4086,39.2159,39.2159,17662.0
2016-09-30 10:40:00,44.77,44.83,44.71,44.78,28948.0,39.1984,39.251,39.1459,39.2072,28948.0
2016-09-30 10:45:00,44.79,44.95,44.77,44.9,15952.0,39.2159,39.356,39.1984,39.3122,15952.0
2016-09-30 10:50:00,44.94,44.95,44.83,44.92,8129.0,39.3473,39.356,39.251,39.3298,8129.0
2016-09-30 10:55:00,44.92,44.97,44.81,44.93,11365.0,39.3298,39.3735,39.2334,39.3385,11365.0
2016-09-30 11:00:00,44.91,44.94,44.79,44.83,10922.0,39.321,39.3473,39.2159,39.251,10922.0
2016-09-30 11:05:00,44.83,44.83,44.64,44.65,19858.0,39.251,39.251,39.0846,39.0934,19858.0
2016-09-30 11:10:00,44.63,44.76,44.5,44.76,33480.0,39.0758,39.1897,38.962,39.1897,33480.0
2016-09-30 11:15:00,44.75,44.8,44.66,44.78,16747.0,39.1809,39.2247,39.1021,39.2072,16747.0
2016-09-30 11:20:00,44.81,44.85,44.63,44.67,13512.0,39.2334,39.2685,39.0758,39.1109,13512.0
2016-09-30 11:25:00,44.64,44.72,44.51,44.68,22362.0,39.0846,39.1546,38.9708,39.1196,22362.0
2016-09-30 11:30:00,44.67,44.81,44.62,44.76,17829.0,39.1109,39.2334,39.0671,39.1897,17829.0
2016-09-30 11:35:00,44.8,44.88,44.74,44.8,11929.0,39.2247,39.2947,39.1722,39.2247,11929.0
2016-09-30 11:40:00,44.77,44.85,44.77,44.83,14690.0,39.1984,39.2685,39.1984,39.251,14690.0
2016-09-30 11:45:00,44.85,44.89,44.77,44.81,6908.0,39.2685,39.3035,39.1984,39.2334,6908.0
2016-09-30 11:50:00,44.82,44.82,44.67,44.67,10059.0,39.2422,39.2422,39.1109,39.1109,10059.0
2016-09-30 11:55:00,44.68,44.71,44.6,44.6,20499.0,39.1196,39.1459,39.0496,39.0496,20499.0
2016-09-30 12:00:00,44.61,44.69,44.61,44.69,11331.0,39.0583,39.1284,39.0583,39.1284,11331.0
2016-09-30 12:05:00,44.69,44.75,44.68,44.73,8537.0,39.1284,39.1809,39.1196,39.1634,8537.0
2016-09-30 12:10:00,44.72,44.72,44.58,44.62,10041.0,39.1546,39.1546,39.0321,39.0671,10041.0
2016-09-30 12:15:00,44.62,44.71,44.61,44.7,7360.0,39.0671,39.1459,39.0583,39.1371,7360.0
2016-09-30 12:20:00,44.69,44.69,44.53,44.54,16596.0,39.1284,39.1284,38.9883,38.997,16596.0
2016-09-30 12:25:00,44.5,44.61,44.49,44.52,15981.0,38.962,39.0583,38.9533,38.9795,15981.0
2016-09-30 12:30:00,44.51,44.53,44.42,44.5,29259.0,38.9708,38.9883,38.892,38.962,29259.0
2016-09-30 12:35:00,44.5,44.55,44.45,44.5,23963.0,38.962,39.0058,38.9182,38.962,23963.0
2016-09-30 12:40:00,44.5,44.53,44.34,44.36,28390.0,38.962,38.9883,38.8219,38.8394,28390.0
2016-09-30 12:45:00,44.36,44.46,44.25,44.44,25990.0,38.8394,38.927,38.7431,38.9095,25990.0
2016-09-30 12:50:00,44.41,44.56,44.37,44.5,19089.0,38.8832,39.0146,38.8482,38.962,19089.0
2016-09-30 12:55:00,44.51,44.64,44.51,44.58,18010.0,38.9708,39.0846,38.9708,39.0321,18010.0
2016-09-30 13:00:00,44.59,44.65,44.46,44.65,18897.0,39.0408,39.0934,38.927,39.0934,18897.0
2016-09-30 13:05:00,44.64,44.69,44.56,44.62,17864.0,39.0846,39.1284,39.0146,39.0671,17864.0
2016-09-30 13:10:00,44.63,44.67,44.51,44.51,12576.0,39.0758,39.1109,38.9708,38.9708,12576.0
2016-09-30 13:15:00,44.51,44.58,44.48,44.54,13630.0,38.9708,39.0321,38.9445,38.997,13630.0
2016-09-30 13:20:00,44.54,44.54,44.43,44.5,18451.0,38.997,38.997,38.9007,38.962,18451.0
2016-09-30 13:25:00,44.49,44.49,44.27,44.27,56051.0,38.9533,38.9533,38.7606,38.7606,56051.0
2016-09-30 13:30:00,44.28,44.31,44.21,44.28,47214.0,38.7694,38.7957,38.7081,38.7694,47214.0
2016-09-30 13:35:00,44.26,44.41,44.26,44.35,16283.0,38.7519,38.8832,38.7519,38.8307,16283.0
2016-09-30 13:40:00,44.34,44.44,44.31,44.37,12021.0,38.8219,38.9095,38.7957,38.8482,12021.0
2016-09-30 13:45:00,44.37,44.43,44.34,44.4,15173.0,38.8482,38.9007,38.8219,38.8745,15173.0
2016-09-30 13:50:00,44.4,44.4,44.33,44.36,19139.0,38.8745,38.8745,38.8132,38.8394,19139.0
2016-09-30 13:55:00,44.35,44.35,44.21,44.3,28476.0,38.8307,38.8307,38.7081,38.7869,28476.0
2016-09-30 14:00:00,44.3,44.3,44.2,44.21,35460.0,38.7869,38.7869,38.6994,38.7081,35460.0
2016-09-30 14:05:00,44.21,44.22,44.09,44.14,36776.0,38.7081,38.7169,38.6031,38.6468,36776.0
2016-09-30 14:10:00,44.13,44.26,44.11,44.18,25722.0,38.6381,38.7519,38.6206,38.6819,25722.0
2016-09-30 14:15:00,44.18,44.21,44.14,44.2,20089.0,38.6819,38.7081,38.6468,38.6994,20089.0
2016-09-30 14:20:00,44.24,44.29,44.21,44.26,31420.0,38.7344,38.7782,38.7081,38.7519,31420.0
2016-09-30 14:25:00,44.26,44.28,44.16,44.18,15213.0,38.7519,38.7694,38.6643,38.6819,15213.0
2016-09-30 14:30:00,44.19,44.22,44.16,44.18,18189.0,38.6906,38.7169,38.6643,38.6819,18189.0
2016-09-30 14:35:00,44.19,44.39,44.19,44.38,19282.0,38.6906,38.8657,38.6906,38.857,19282.0
2016-09-30 14:40:00,44.36,44.43,44.25,44.41,31094.0,38.8394,38.9007,38.7431,38.8832,31094.0
2016-09-30 14:45:00,44.41,44.41,44.22,44.23,34094.0,38.8832,38.8832,38.7169,38.7256,34094.0
2016-09-30 14:50:00,44.23,44.24,44.13,44.13,38099.0,38.7256,38.7344,38.6381,38.6381,38099.0
2016-09-30 14:55:00,44.15,44.32,44.14,44.28,32198.0,38.6556,38.8044,38.6468,38.7694,32198.0
2016-09-30 15:00:00,44.27,44.4,44.26,44.31,49682.0,38.7606,38.8745,38.7519,38.7957,49682.0
2016-09-30 15:05:00,44.31,44.31,44.24,44.25,32303.0,38.7957,38.7957,38.7344,38.7431,32303.0
2016-09-30 15:10:00,44.25,44.32,44.23,44.29,21782.0,38.7431,38.8044,38.7256,38.7782,21782.0
2016-09-30 15:15:00,44.29,44.4,44.28,44.31,31455.0,38.7782,38.8745,38.7694,38.7957,31455.0
2016-09-30 15:20:00,44.31,44.35,44.25,44.35,21124.0,38.7957,38.8307,38.7431,38.8307,21124.0
2016-09-30 15:25:00,44.34,44.44,44.32,44.43,43188.0,38.8219,38.9095,38.8044,38.9007,43188.0
2016-09-30 15:30:00,44.43,44.51,44.42,44.47,41475.0,38.9007,38.9708,38.892,38.9358,41475.0
2016-09-30 15:35:00,44.46,44.48,44.34,44.34,40616.0,38.927,38.9445,38.8219,38.8219,40616.0
2016-09-30 15:40:00,44.34,44.35,44.25,44.27,44628.0,38.8219,38.8307,38.7431,38.7606,44628.0
2016-09-30 15:45:00,44.26,44.32,44.23,44.28,40296.0,38.7519,38.8044,38.7256,38.7694,40296.0
2016-09-30 15:50:00,44.28,44.47,44.28,44.35,58470.0,38.7694,38.9358,38.7694,38.8307,58470.0
2016-09-30 15:55:00,44.35,44.39,44.26,44.31,187917.0,38.8307,38.8657,38.7519,38.7957,187917.0
2016-10-03 09:30:00,44.1,44.51,44.09,44.41,54902.0,38.6118,38.9708,38.6031,38.8832,54902.0
2016-10-03 09:35:00,44.4,44.56,44.4,44.4,19498.0,38.8745,39.0146,38.8745,38.8745,19498.0
2016-10-03 09:40:00,44.41,44.48,44.36,44.45,16652.0,38.8832,38.9445,38.8394,38.9182,16652.0
2016-10-03 09:45:00,44.39,44.4,44.05,44.16,58255.0,38.8657,38.8745,38.568,38.6643,58255.0
2016-10-03 09:50:00,44.17,44.27,44.1,44.12,21305.0,38.6731,38.7606,38.6118,38.6293,21305.0
2016-10-03 09:55:00,44.13,44.14,44.01,44.09,49786.0,38.6381,38.6468,38.533,38.6031,49786.0
2016-10-03 10:00:00,44.08,44.11,43.83,43.87,47120.0,38.5943,38.6206,38.3754,38.4104,47120.0
2016-10-03 10:05:00,43.87,43.89,43.72,43.81,42397.0,38.4104,38.4279,38.2791,38.3579,42397.0
2016-10-03 10:10:00,43.82,43.95,43.67,43.67,40972.0,38.3667,38.4805,38.2353,38.2353,40972.0
2016-10-03 10:15:00,43.69,43.73,43.52,43.69,53787.0,38.2528,38.2879,38.104,38.2528,53787.0
2016-10-03 10:20:00,43.67,43.73,43.56,43.73,41610.0,38.2353,38.2879,38.139,38.2879,41610.0
2016-10-03 10:25:00,43.73,43.74,43.61,43.71,23707.0,38.2879,38.2966,38.1828,38.2703,23707.0
2016-10-03 10:30:00,43.7,43.84,43.68,43.71,21700.0,38.2616,38.3842,38.2441,38.2703,21700.0
2016-10-03 10:35:00,43.7,43.82,43.68,43.69,17077.0,38.2616,38.3667,38.2441,38.2528,17077.0
2016-10-03 10:40:00,43.7,43.83,43.62,43.82,14101.0,38.2616,38.3754,38.1915,38.3667,14101.0
2016-10-03 10:45:00,43.84,43.86,43.68,43.72,11364.0,38.3842,38.4017,38.2441,38.2791,11364.0
2016-10-03 10:50:00,43.72,43.89,43.67,43.7,19005.0,38.2791,38.4279,38.2353,38.2616,19005.0
2016-10-03 10:55:00,43.75,43.76,43.61,43.63,14733.0,38.3054,38.3141,38.1828,38.2003,14733.0
2016-10-03 11:00:00,43.68,43.72,43.57,43.57,21643.0,38.2441,38.2791,38.1478,38.1478,21643.0
2016-10-03 11:05:00,43.57,43.59,43.42,43.51,39128.0,38.1478,38.1653,38.0164,38.0952,39128.0
2016-10-03 11:10:00,43.5,43.56,43.46,43.46,15690.0,38.0865,38.139,38.0515,38.0515,15690.0
2016-10-03 11:15:00,43.46,43.53,43.4,43.52,32293.0,38.0515,38.1127,37.9989,38.104,32293.0
2016-10-03 11:20:00,43.53,43.68,43.53,43.57,19595.0,38.1127,38.2441,38.1127,38.1478,19595.0
2016-10-03 11:25:00,43.58,43.7,43.56,43.61,12230.0,38.1565,38.2616,38.139,38.1828,12230.0
2016-10-03 11:30:00,43.62,43.68,43.58,43.6,22731.0,38.1915,38.2441,38.1565,38.174,22731.0
2016-10-03 11:35:00,43.58,43.6,43.45,43.48,13940.0,38.1565,38.174,38.0427,38.069,13940.0
2016-10-03 11:40:00,43.47,43.63,43.43,43.57,25572.0,38.0602,38.2003,38.0252,38.1478,25572.0
2016-10-03 11:45:00,43.56,43.56,43.47,43.49,16733.0,38.139,38.139,38.0602,38.0777,16733.0
2016-10-03 11:50:00,43.47,43.54,43.41,43.42,15805.0,38.0602,38.1215,38.0077,38.0164,15805.0
2016-10-03 11:55:00,43.41,43.57,43.38,43.48,17727.0,38.0077,38.1478,37.9814,38.069,17727.0
2016-10-03 12:00:00,43.46,43.53,43.46,43.48,12648.0,38.0515,38.1127,38.0515,38.069,12648.0
2016-10-03 12:05:00,43.47,43.59,43.47,43.57,7953.0,38.0602,38.1653,38.0602,38.1478,7953.0
2016-10-03 12:10:00,43.57,43.57,43.46,43.46,18272.0,38.1478,38.1478,38.0515,38.0515,18272.0
2016-10-03 12:15:00,43.44,43.47,43.39,43.44,29917.0,38.0339,38.0602,37.9902,38.0339,29917.0
2016-10-03 12:20:00,43.44,43.45,43.22,43.28,34231.0,38.0339,38.0427,37.8413,37.8939,34231.0
2016-10-03 12:25:00,43.28,43.28,43.09,43.18,38161.0,37.8939,37.8939,37.7275,37.8063,38161.0
2016-10-03 12:30:00,43.19,43.19,42.96,42.99,65876.0,37.8151,37.8151,37.6137,37.6399,65876.0
2016-10-03 12:35:00,43.0,43.16,43.0,43.13,32111.0,37.6487,37.7888,37.6487,37.7625,32111.0
2016-10-03 12:40:00,43.13,43.19,42.93,43.01,44350.0,37.7625,37.8151,37.5874,37.6575,44350.0
2016-10-03 12:45:00,43.01,43.02,42.95,43.0,24212.0,37.6575,37.6662,37.6049,37.6487,24212.0
2016-10-03 12:50:00,43.01,43.17,42.99,43.04,34647.0,37.6575,37.7975,37.6399,37.6837,34647.0
2016-10-03 12:55:00,43.04,43.1,42.97,43.1,22450.0,37.6837,37.7363,37.6224,37.7363,22450.0
2016-10-03 13:00:00,43.1,43.12,43.03,43.07,36619.0,37.7363,37.7538,37.675,37.71,36619.0
2016-10-03 13:05:00,43.08,43.12,42.99,43.0,24974.0,37.7187,37.7538,37.6399,37.6487,24974.0
2016-10-03 13:10:00,43.01,43.08,42.95,43.07,44439.0,37.6575,37.7187,37.6049,37.71,44439.0
2016-10-03 13:15:00,43.05,43.05,42.96,42.98,21788.0,37.6925,37.6925,37.6137,37.6312,21788.0
2016-10-03 13:20:00,42.99,43.04,42.94,42.96,28640.0,37.6399,37.6837,37.5962,37.6137,28640.0
2016-10-03 13:25:00,42.94,43.01,42.91,42.97,32666.0,37.5962,37.6575,37.5699,37.6224,32666.0
2016-10-03 13:30:00,42.98,43.06,42.97,43.06,24844.0,37.6312,37.7012,37.6224,37.7012,24844.0
2016-10-03 13:35:00,43.06,43.1,43.0,43.01,19423.0,37.7012,37.7363,37.6487,37.6575,19423.0
2016-10-03 13:40:00,43.01,43.17,43.01,43.05,25756.0,37.6575,37.7975,37.6575,37.6925,25756.0
2016-10-03 13:45:00,43.06,43.24,43.06,43.14,16735.0,37.7012,37.8588,37.7012,37.7713,16735.0
2016-10-03 13:50:00,43.13,43.15,43.03,43.03,24511.0,37.7625,37.78,37.675,37.675,24511.0
2016-10-03 13:55:00,43.03,43.21,43.02,43.21,20372.0,37.675,37.8326,37.6662,37.8326,20372.0
2016-10-03 14:00:00,43.22,43.33,43.16,43.32,27067.0,37.8413,37.9376,37.7888,37.9289,27067.0
2016-10-03 14:05:00,43.33,43.33,43.12,43.16,26117.0,37.9376,37.9376,37.7538,37.7888,26117.0
2016-10-03 14:10:00,43.15,43.15,43.02,43.05,30232.0,37.78,37.78,37.6662,37.6925,30232.0
2016-10-03 14:15:00,43.08,43.08,42.93,42.94,23400.0,37.7187,37.7187,37.5874,37.5962,23400.0
2016-10-03 14:20:00,42.93,43.1,42.93,43.1,26735.0,37.5874,37.7363,37.5874,37.7363,26735.0
2016-10-03 14:25:00,43.09,43.17,43.04,43.06,29364.0,37.7275,37.7975,37.6837,37.7012,29364.0
2016-10-03 14:30:00,43.05,43.05,42.94,43.04,33463.0,37.6925,37.6925,37.5962,37.6837,33463.0
2016-10-03 14:35:00,43.04,43.04,42.93,42.99,23569.0,37.6837,37.6837,37.5874,37.6399,23569.0
2016-10-03 14:40:00,42.98,43.06,42.97,43.01,11276.0,37.6312,37.7012,37.6224,37.6575,11276.0
2016-10-03 14:45:00,43.01,43.03,42.95,43.02,36927.0,37.6575,37.675,37.6049,37.6662,36927.0
2016-10-03 14:50:00,43.01,43.02,42.99,43.0,39151.0,37.6575,37.6662,37.6399,37.6487,39151.0
2016-10-03 14:55:00,43.0,43.06,42.97,43.05,21281.0,37.6487,37.7012,37.6224,37.6925,21281.0
2016-10-03 15:00:00,43.05,43.18,43.05,43.07,32870.0,37.6925,37.8063,37.6925,37.71,32870.0
2016-10-03 15:05:00,43.07,43.14,43.05,43.12,16055.0,37.71,37.7713,37.6925,37.7538,16055.0
2016-10-03 15:10:00,43.1,43.18,43.06,43.14,16728.0,37.7363,37.8063,37.7012,37.7713,16728.0
2016-10-03 15:15:00,43.15,43.24,43.15,43.17,33577.0,37.78,37.8588,37.78,37.7975,33577.0
2016-10-03 15:20:00,43.16,43.26,43.16,43.22,21465.0,37.7888,37.8763,37.7888,37.8413,21465.0
2016-10-03 15:25:00,43.22,43.3,43.19,43.3,30254.0,37.8413,37.9114,37.8151,37.9114,30254.0
2016-10-03 15:30:00,43.3,43.39,43.25,43.36,21853.0,37.9114,37.9902,37.8676,37.9639,21853.0
2016-10-03 15:35:00,43.35,43.53,43.32,43.47,33140.0,37.9551,38.1127,37.9289,38.0602,33140.0
2016-10-03 15:40:00,43.45,43.47,43.4,43.41,28557.0,38.0427,38.0602,37.9989,38.0077,28557.0
2016-10-03 15:45:00,43.41,43.52,43.33,43.34,45825.0,38.0077,38.104,37.9376,37.9464,45825.0
2016-10-03 15:50:00,43.33,43.44,43.33,43.39,76879.0,37.9376,38.0339,37.9376,37.9902,76879.0
2016-10-03 15:55:00,43.39,43.58,43.39,43.54,190521.0,37.9902,38.1565,37.9902,38.1215,190521.0
2016-10-04 09:30:00,42.1,42.1,41.02,41.03,308523.0,36.8607,36.8607,35.9151,35.9239,308523.0
2016-10-04 09:35:00,41.01,41.35,40.8,41.35,139400.0,35.9064,36.204,35.7225,36.204,139400.0
2016-10-04 09:40:00,41.37,41.47,40.98,41.28,59224.0,36.2216,36.3091,35.8801,36.1428,59224.0
2016-10-04 09:45:00,41.27,41.29,40.82,40.84,67549.0,36.134,36.1515,35.74,35.7575,67549.0
2016-10-04 09:50:00,40.82,40.97,40.63,40.8,91901.0,35.74,35.8713,35.5736,35.7225,91901.0
2016-10-04 09:55:00,40.81,41.06,40.8,40.93,54614.0,35.7312,35.9501,35.7225,35.8363,54614.0
2016-10-04 10:00:00,40.91,40.99,40.76,40.95,70785.0,35.8188,35.8888,35.6875,35.8538,70785.0
2016-10-04 10:05:00,40.97,41.06,40.77,40.78,66652.0,35.8713,35.9501,35.6962,35.705,66652.0
2016-10-04 10:10:00,40.79,40.92,40.75,40.91,72919.0,35.7137,35.8276,35.6787,35.8188,72919.0
2016-10-04 10:15:00,40.91,40.96,40.81,40.9,27516.0,35.8188,35.8626,35.7312,35.81,27516.0
2016-10-04 10:20:00,40.88,41.09,40.85,41.01,28169.0,35.7925,35.9764,35.7663,35.9064,28169.0
2016-10-04 10:25:00,41.02,41.03,40.86,40.99,37901.0,35.9151,35.9239,35.775,35.8888,37901.0
2016-10-04 10:30:00,40.97,41.03,40.92,40.96,32030.0,35.8713,35.9239,35.8276,35.8626,32030.0
2016-10-04 10:35:00,40.96,40.96,40.78,40.79,49713.0,35.8626,35.8626,35.705,35.7137,49713.0
2016-10-04 10:40:00,40.8,40.8,40.54,40.56,59322.0,35.7225,35.7225,35.4948,35.5124,59322.0
2016-10-04 10:45:00,40.55,40.57,40.45,40.49,58112.0,35.5036,35.5211,35.416,35.4511,58112.0
2016-10-04 10:50:00,40.49,40.52,40.32,40.5,59672.0,35.4511,35.4773,35.3022,35.4598,59672.0
2016-10-04 10:55:00,40.49,40.56,40.42,40.46,51380.0,35.4511,35.5124,35.3898,35.4248,51380.0
2016-10-04 11:00:00,40.47,40.58,40.36,40.56,76562.0,35.4336,35.5299,35.3372,35.5124,76562.0
2016-10-04 11:05:00,40.56,40.76,40.54,40.63,63373.0,35.5124,35.6875,35.4948,35.5736,63373.0
2016-10-04 11:10:00,40.63,40.63,40.45,40.47,63257.0,35.5736,35.5736,35.416,35.4336,63257.0
2016-10-04 11:15:00,40.48,40.53,40.39,40.42,58311.0,35.4423,35.4861,35.3635,35.3898,58311.0
2016-10-04 11:20:00,40.42,40.49,40.38,40.42,57867.0,35.3898,35.4511,35.3548,35.3898,57867.0
2016-10-04 11:25:00,40.42,40.43,40.31,40.35,48235.0,35.3898,35.3985,35.2935,35.3285,48235.0
2016-10-04 11:30:00,40.36,40.46,40.27,40.45,47514.0,35.3372,35.4248,35.2584,35.416,47514.0
2016-10-04 11:35:00,40.45,40.46,40.15,40.15,70479.0,35.416,35.4248,35.1534,35.1534,70479.0
2016-10-04 11:40:00,40.15,40.3,39.9,39.9,135224.0,35.1534,35.2847,34.9345,34.9345,135224.0
2016-10-04 11:45:00,39.9,39.94,39.82,39.86,66546.0,34.9345,34.9695,34.8644,34.8995,66546.0
2016-10-04 11:50:00,39.85,39.85,39.59,39.62,90791.0,34.8907,34.8907,34.6631,34.6893,90791.0
2016-10-04 11:55:00,39.63,39.94,39.59,39.86,52260.0,34.6981,34.9695,34.6631,34.8995,52260.0
2016-10-04 12:00:00,39.86,39.88,39.71,39.8,40058.0,34.8995,34.917,34.7681,34.8469,40058.0
2016-10-04 12:05:00,39.79,39.94,39.79,39.85,44382.0,34.8382,34.9695,34.8382,34.8907,44382.0
2016-10-04 12:10:00,39.84,39.84,39.66,39.78,44616.0,34.882,34.882,34.7244,34.8294,44616.0
2016-10-04 12:15:00,39.77,39.83,39.7,39.82,32392.0,34.8207,34.8732,34.7594,34.8644,32392.0
2016-10-04 12:20:00,39.82,39.82,39.71,39.73,33399.0,34.8644,34.8644,34.7681,34.7856,33399.0
2016-10-04 12:25:00,39.73,39.99,39.7,39.8,46063.0,34.7856,35.0133,34.7594,34.8469,46063.0
2016-10-04 12:30:00,39.81,39.88,39.71,39.74,39949.0,34.8557,34.917,34.7681,34.7944,39949.0
2016-10-04 12:35:00,39.74,39.93,39.7,39.92,38001.0,34.7944,34.9608,34.7594,34.952,38001.0
2016-10-04 12:40:00,39.91,39.91,39.73,39.75,32195.0,34.9432,34.9432,34.7856,34.8032,32195.0
2016-10-04 12:45:00,39.74,39.75,39.56,39.59,75984.0,34.7944,34.8032,34.6368,34.6631,75984.0
2016-10-04 12:50:00,39.59,39.66,39.53,39.55,58171.0,34.6631,34.7244,34.6105,34.628,58171.0
2016-10-04 12:55:00,39.54,39.62,39.49,39.53,45979.0,34.6193,34.6893,34.5755,34.6105,45979.0
2016-10-04 13:00:00,39.49,39.58,39.44,39.58,45824.0,34.5755,34.6543,34.5317,34.6543,45824.0
2016-10-04 13:05:00,39.55,39.55,39.31,39.31,52402.0,34.628,34.628,34.4179,34.4179,52402.0
2016-10-04 13:10:00,39.32,39.41,39.18,39.29,60572.0,34.4267,34.5055,34.3041,34.4004,60572.0
2016-10-04 13:15:00,39.3,39.32,39.21,39.22,31971.0,34.4092,34.4267,34.3304,34.3391,31971.0
2016-10-04 13:20:00,39.23,39.23,39.09,39.09,31101.0,34.3479,34.3479,34.2253,34.2253,31101.0
2016-10-04 13:25:00,39.08,39.18,39.0,39.09,32785.0,34.2165,34.3041,34.1465,34.2253,32785.0
2016-10-04 13:30:00,39.12,39.31,39.09,39.28,30451.0,34.2516,34.4179,34.2253,34.3916,30451.0
2016-10-04 13:35:00,39.28,39.5,39.28,39.44,28441.0,34.3916,34.5843,34.3916,34.5317,28441.0
2016-10-04 13:40:00,39.44,39.45,39.3,39.38,31142.0,34.5317,34.5405,34.4092,34.4792,31142.0
2016-10-04 13:45:00,39.36,39.45,39.35,39.39,41475.0,34.4617,34.5405,34.4529,34.488,41475.0
2016-10-04 13:50:00,39.41,39.49,39.31,39.33,44760.0,34.5055,34.5755,34.4179,34.4354,44760.0
2016-10-04 13:55:00,39.33,39.37,39.22,39.24,123269.0,34.4354,34.4704,34.3391,34.3566,123269.0
2016-10-04 14:00:00,39.24,39.4,39.24,39.34,48407.0,34.3566,34.4967,34.3566,34.4442,48407.0
2016-10-04 14:05:00,39.34,39.53,39.33,39.37,47943.0,34.4442,34.6105,34.4354,34.4704,47943.0
2016-10-04 14:10:00,39.37,39.46,39.25,39.26,58572.0,34.4704,34.5492,34.3654,34.3741,58572.0
2016-10-04 14:15:00,39.25,39.38,39.21,39.33,52398.0,34.3654,34.4792,34.3304,34.4354,52398.0
2016-10-04 14:20:00,39.27,39.27,39.13,39.23,65288.0,34.3829,34.3829,34.2603,34.3479,65288.0
2016-10-04 14:25:00,39.24,39.29,39.12,39.18,47883.0,34.3566,34.4004,34.2516,34.3041,47883.0
2016-10-04 14:30:00,39.18,39.26,39.12,39.22,58117.0,34.3041,34.3741,34.2516,34.3391,58117.0
2016-10-04 14:35:00,39.22,39.24,39.12,39.2,42076.0,34.3391,34.3566,34.2516,34.3216,42076.0
2016-10-04 14:40:00,39.18,39.2,39.08,39.08,79483.0,34.3041,34.3216,34.2165,34.2165,79483.0
2016-10-04 14:45:00,39.08,39.14,39.02,39.04,52032.0,34.2165,34.2691,34.164,34.1815,52032.0
2016-10-04 14:50:00,39.03,39.06,38.97,38.99,53903.0,34.1728,34.199,34.1202,34.1377,53903.0
2016-10-04 14:55:00,38.98,38.98,38.87,38.9,59534.0,34.129,34.129,34.0327,34.0589,59534.0
2016-10-04 15:00:00,38.9,39.08,38.9,38.96,45433.0,34.0589,34.2165,34.0589,34.1115,45433.0
2016-10-04 15:05:00,38.96,39.16,38.96,39.11,56797.0,34.1115,34.2866,34.1115,34.2428,56797.0
2016-10-04 15:10:00,39.09,39.17,39.03,39.03,56391.0,34.2253,34.2953,34.1728,34.1728,56391.0
2016-10-04 15:15:00,39.02,39.05,38.98,39.02,40861.0,34.164,34.1903,34.129,34.164,40861.0
2016-10-04 15:20:00,39.02,39.22,39.02,39.22,58297.0,34.164,34.3391,34.164,34.3391,58297.0
2016-10-04 15:25:00,39.22,39.36,39.21,39.36,60968.0,34.3391,34.4617,34.3304,34.4617,60968.0
2016-10-04 15:30:00,39.37,39.5,39.31,39.35,77528.0,34.4704,34.5843,34.4179,34.4529,77528.0
2016-10-04 15:35:00,39.33,39.33,39.24,39.27,64202.0,34.4354,34.4354,34.3566,34.3829,64202.0
2016-10-04 15:40:00,39.28,39.38,39.28,39.33,61321.0,34.3916,34.4792,34.3916,34.4354,61321.0
2016-10-04 15:45:00,39.34,39.35,39.15,39.15,87806.0,34.4442,34.4529,34.2778,34.2778,87806.0
2016-10-04 15:50:00,39.15,39.22,39.08,39.19,138679.0,34.2778,34.3391,34.2165,34.3128,138679.0
2016-10-04 15:55:00,39.19,39.28,39.01,39.01,485044.0,34.3128,34.3916,34.1553,34.1553,485044.0
2016-10-05 09:30:00,39.71,39.93,39.26,39.34,137351.0,34.7681,34.9608,34.3741,34.4442,137351.0
2016-10-05 09:35:00,39.33,39.45,39.21,39.32,27797.0,34.4354,34.5405,34.3304,34.4267,27797.0
2016-10-05 09:40:00,39.34,39.46,39.32,39.45,43487.0,34.4442,34.5492,34.4267,34.5405,43487.0
2016-10-05 09:45:00,39.45,39.55,39.29,39.35,53358.0,34.5405,34.628,34.4004,34.4529,53358.0
2016-10-05 09:50:00,39.33,39.73,39.29,39.63,66340.0,34.4354,34.7856,34.4004,34.6981,66340.0
2016-10-05 09:55:00,39.58,39.73,39.5,39.7,44386.0,34.6543,34.7856,34.5843,34.7594,44386.0
2016-10-05 10:00:00,39.66,39.7,38.76,38.95,188258.0,34.7244,34.7594,33.9364,34.1027,188258.0
2016-10-05 10:05:00,38.98,39.02,38.75,38.78,66335.0,34.129,34.164,33.9276,33.9539,66335.0
2016-10-05 10:10:00,38.69,38.69,38.22,38.24,102862.0,33.8751,33.8751,33.4636,33.4811,102862.0
2016-10-05 10:15:00,38.22,38.38,38.04,38.11,71159.0,33.4636,33.6037,33.306,33.3673,71159.0
2016-10-05 10:20:00,38.12,38.26,38.06,38.11,30687.0,33.376,33.4986,33.3235,33.3673,30687.0
2016-10-05 10:25:00,38.12,38.3,38.05,38.3,36605.0,33.376,33.5336,33.3147,33.5336,36605.0
2016-10-05 10:30:00,38.3,38.4,38.12,38.17,45101.0,33.5336,33.6212,33.376,33.4198,45101.0
2016-10-05 10:35:00,38.21,38.57,38.17,38.49,26602.0,33.4548,33.77,33.4198,33.7,26602.0
2016-10-05 10:40:00,38.45,38.55,38.28,38.32,45015.0,33.6649,33.7525,33.5161,33.5511,45015.0
2016-10-05 10:45:00,38.31,38.36,38.24,38.33,15007.0,33.5424,33.5861,33.4811,33.5599,15007.0
2016-10-05 10:50:00,38.31,38.33,38.19,38.2,23045.0,33.5424,33.5599,33.4373,33.4461,23045.0
2016-10-05 10:55:00,38.19,38.21,38.05,38.09,95882.0,33.4373,33.4548,33.3147,33.3497,95882.0
2016-10-05 11:00:00,38.1,38.16,38.05,38.06,21026.0,33.3585,33.411,33.3147,33.3235,21026.0
2016-10-05 11:05:00,38.05,38.37,38.05,38.37,19917.0,33.3147,33.5949,33.3147,33.5949,19917.0
2016-10-05 11:10:00,38.35,38.35,38.23,38.28,15900.0,33.5774,33.5774,33.4723,33.5161,15900.0
2016-10-05 11:15:00,38.28,38.36,38.16,38.2,14986.0,33.5161,33.5861,33.411,33.4461,14986.0
2016-10-05 11:20:00,38.2,38.25,38.17,38.23,11165.0,33.4461,33.4898,33.4198,33.4723,11165.0
2016-10-05 11:25:00,38.22,38.39,38.18,38.32,22720.0,33.4636,33.6124,33.4285,33.5511,22720.0
2016-10-05 11:30:00,38.33,38.44,38.31,38.31,32951.0,33.5599,33.6562,33.5424,33.5424,32951.0
2016-10-05 11:35:00,38.31,38.32,38.23,38.25,16912.0,33.5424,33.5511,33.4723,33.4898,16912.0
2016-10-05 11:40:00,38.27,38.32,38.25,38.3,15268.0,33.5073,33.5511,33.4898,33.5336,15268.0
2016-10-05 11:45:00,38.3,38.3,38.14,38.19,14575.0,33.5336,33.5336,33.3935,33.4373,14575.0
2016-10-05 11:50:00,38.1,38.2,38.1,38.15,10511.0,33.3585,33.4461,33.3585,33.4023,10511.0
2016-10-05 11:55:00,38.15,38.22,38.15,38.19,5638.0,33.4023,33.4636,33.4023,33.4373,5638.0
2016-10-05 12:00:00,38.17,38.17,38.0,38.02,26903.0,33.4198,33.4198,33.2709,33.2885,26903.0
2016-10-05 12:05:00,38.02,38.08,38.01,38.02,16153.0,33.2885,33.341,33.2797,33.2885,16153.0
2016-10-05 12:10:00,38.03,38.03,37.8,37.85,51931.0,33.2972,33.2972,33.0958,33.1396,51931.0
2016-10-05 12:15:00,37.86,37.91,37.82,37.83,25870.0,33.1484,33.1921,33.1133,33.1221,25870.0
2016-10-05 12:20:00,37.83,37.84,37.73,37.75,35324.0,33.1221,33.1309,33.0345,33.0521,35324.0
2016-10-05 12:25:00,37.74,37.74,37.55,37.55,25982.0,33.0433,33.0433,32.8769,32.8769,25982.0
2016-10-05 12:30:00,37.55,37.73,37.55,37.61,31120.0,32.8769,33.0345,32.8769,32.9295,31120.0
2016-10-05 12:35:00,37.62,37.89,37.61,37.79,30339.0,32.9382,33.1746,32.9295,33.0871,30339.0
2016-10-05 12:40:00,37.78,37.8,37.71,37.74,9327.0,33.0783,33.0958,33.017,33.0433,9327.0
2016-10-05 12:45:00,37.74,37.81,37.72,37.76,18358.0,33.0433,33.1046,33.0258,33.0608,18358.0
2016-10-05 12:50:00,37.76,37.77,37.7,37.74,9850.0,33.0608,33.0696,33.0083,33.0433,9850.0
2016-10-05 12:55:00,37.73,37.74,37.68,37.72,18806.0,33.0345,33.0433,32.9908,33.0258,18806.0
2016-10-05 13:00:00,37.7,37.77,37.7,37.77,13743.0,33.0083,33.0696,33.0083,33.0696,13743.0
2016-10-05 13:05:00,37.78,38.0,37.78,37.84,16775.0,33.0783,33.2709,33.0783,33.1309,16775.0
2016-10-05 13:10:00,37.83,37.91,37.77,37.88,11239.0,33.1221,33.1921,33.0696,33.1659,11239.0
2016-10-05 13:15:00,37.9,38.17,37.87,38.17,27092.0,33.1834,33.4198,33.1571,33.4198,27092.0
2016-10-05 13:20:00,38.19,38.26,38.08,38.19,68225.0,33.4373,33.4986,33.341,33.4373,68225.0
2016-10-05 13:25:00,38.17,38.22,38.11,38.11,44741.0,33.4198,33.4636,33.3673,33.3673,44741.0
2016-10-05 13:30:00,38.13,38.34,38.13,38.29,20017.0,33.3848,33.5686,33.3848,33.5249,20017.0
2016-10-05 13:35:00,38.28,38.49,38.26,38.43,42501.0,33.5161,33.7,33.4986,33.6474,42501.0
2016-10-05 13:40:00,38.44,38.51,38.33,38.5,33085.0,33.6562,33.7175,33.5599,33.7087,33085.0
2016-10-05 13:45:00,38.5,38.74,38.5,38.73,25784.0,33.7087,33.9189,33.7087,33.9101,25784.0
2016-10-05 13:50:00,38.72,38.93,38.63,38.87,47728.0,33.9013,34.0852,33.8225,34.0327,47728.0
2016-10-05 13:55:00,38.88,39.13,38.87,39.01,59485.0,34.0414,34.2603,34.0327,34.1553,59485.0
2016-10-05 14:00:00,39.01,39.01,38.9,38.9,21023.0,34.1553,34.1553,34.0589,34.0589,21023.0
2016-10-05 14:05:00,38.9,39.12,38.9,39.02,39632.0,34.0589,34.2516,34.0589,34.164,39632.0
2016-10-05 14:10:00,39.0,39.09,38.94,39.06,13496.0,34.1465,34.2253,34.094,34.199,13496.0
2016-10-05 14:15:00,39.08,39.17,39.08,39.14,19634.0,34.2165,34.2953,34.2165,34.2691,19634.0
2016-10-05 14:20:00,39.14,39.14,39.04,39.09,11804.0,34.2691,34.2691,34.1815,34.2253,11804.0
2016-10-05 14:25:00,39.1,39.1,38.95,39.0,16077.0,34.2341,34.2341,34.1027,34.1465,16077.0
2016-10-05 14:30:00,39.0,39.15,38.97,39.14,12781.0,34.1465,34.2778,34.1202,34.2691,12781.0
2016-10-05 14:35:00,39.13,39.25,39.1,39.21,33226.0,34.2603,34.3654,34.2341,34.3304,33226.0
2016-10-05 14:40:00,39.22,39.29,39.18,39.2,14696.0,34.3391,34.4004,34.3041,34.3216,14696.0
2016-10-05 14:45:00,39.2,39.2,38.98,39.06,31913.0,34.3216,34.3216,34.129,34.199,31913.0
2016-10-05 14:50:00,39.06,39.09,39.0,39.05,20453.0,34.199,34.2253,34.1465,34.1903,20453.0
2016-10-05 14:55:00,39.05,39.19,39.04,39.04,29449.0,34.1903,34.3128,34.1815,34.1815,29449.0
2016-10-05 15:00:00,39.04,39.24,39.04,39.24,19702.0,34.1815,34.3566,34.1815,34.3566,19702.0
2016-10-05 15:05:00,39.27,39.43,39.21,39.37,29052.0,34.3829,34.523,34.3304,34.4704,29052.0
2016-10-05 15:10:00,39.36,39.4,39.32,39.35,19070.0,34.4617,34.4967,34.4267,34.4529,19070.0
2016-10-05 15:15:00,39.35,39.35,39.17,39.22,20918.0,34.4529,34.4529,34.2953,34.3391,20918.0
2016-10-05 15:20:00,39.22,39.27,39.17,39.2,10691.0,34.3391,34.3829,34.2953,34.3216,10691.0
2016-10-05 15:25:00,39.24,39.29,39.02,39.02,21157.0,34.3566,34.4004,34.164,34.164,21157.0
2016-10-05 15:30:00,39.02,39.15,38.95,39.11,20772.0,34.164,34.2778,34.1027,34.2428,20772.0
2016-10-05 15:35:00,39.11,39.11,38.99,39.05,18628.0,34.2428,34.2428,34.1377,34.1903,18628.0
2016-10-05 15:40:00,39.04,39.12,38.99,39.06,30501.0,34.1815,34.2516,34.1377,34.199,30501.0
2016-10-05 15:45:00,39.07,39.08,38.92,38.94,34124.0,34.2078,34.2165,34.0765,34.094,34124.0
2016-10-05 15:50:00,38.94,38.98,38.92,38.96,78674.0,34.094,34.129,34.0765,34.1115,78674.0
2016-10-05 15:55:00,38.97,39.16,38.95,39.14,535590.0,34.1202,34.2866,34.1027,34.2691,535590.0
2016-10-06 09:30:00,37.52,37.93,37.45,37.86,234689.0,32.8507,33.2097,32.7894,33.1484,234689.0
2016-10-06 09:35:00,37.87,38.29,37.77,37.97,191710.0,33.1571,33.5249,33.0696,33.2447,191710.0
2016-10-06 09:40:00,37.92,38.05,37.73,38.01,174248.0,33.2009,33.3147,33.0345,33.2797,174248.0
2016-10-06 09:45:00,38.01,38.08,37.88,37.96,59985.0,33.2797,33.341,33.1659,33.2359,59985.0
2016-10-06 09:50:00,37.96,38.13,37.85,38.09,71620.0,33.2359,33.3848,33.1396,33.3497,71620.0
2016-10-06 09:55:00,38.08,38.1,37.88,37.9,55774.0,33.341,33.3585,33.1659,33.1834,55774.0
2016-10-06 10:00:00,37.89,38.22,37.89,38.11,45109.0,33.1746,33.4636,33.1746,33.3673,45109.0
2016-10-06 10:05:00,38.08,38.13,37.83,37.83,44698.0,33.341,33.3848,33.1221,33.1221,44698.0
2016-10-06 10:10:00,37.85,37.85,37.57,37.75,123899.0,33.1396,33.1396,32.8945,33.0521,123899.0
2016-10-06 10:15:00,37.76,37.78,37.53,37.55,55422.0,33.0608,33.0783,32.8594,32.8769,55422.0
2016-10-06 10:20:00,37.55,37.58,37.47,37.54,75308.0,32.8769,32.9032,32.8069,32.8682,75308.0
2016-10-06 10:25:00,37.53,37.54,37.29,37.38,105849.0,32.8594,32.8682,32.6493,32.7281,105849.0
2016-10-06 10:30:00,37.38,37.57,37.35,37.42,45588.0,32.7281,32.8945,32.7018,32.7631,45588.0
2016-10-06 10:35:00,37.42,37.53,37.33,37.37,40396.0,32.7631,32.8594,32.6843,32.7193,40396.0
2016-10-06 10:40:00,37.36,37.53,37.34,37.5,32817.0,32.7106,32.8594,32.6931,32.8332,32817.0
2016-10-06 10:45:00,37.5,37.66,37.39,37.39,45590.0,32.8332,32.9733,32.7369,32.7369,45590.0
2016-10-06 10:50:00,37.38,37.6,37.36,37.41,35851.0,32.7281,32.9207,32.7106,32.7544,35851.0
2016-10-06 10:55:00,37.41,37.44,37.29,37.35,46818.0,32.7544,32.7806,32.6493,32.7018,46818.0
2016-10-06 11:00:00,37.32,37.32,37.14,37.27,108019.0,32.6756,32.6756,32.518,32.6318,108019.0
2016-10-06 11:05:00,37.27,37.27,37.0,37.02,60718.0,32.6318,32.6318,32.3954,32.4129,60718.0
2016-10-06 11:10:00,37.02,37.18,37.01,37.07,43492.0,32.4129,32.553,32.4041,32.4567,43492.0
2016-10-06 11:15:00,37.06,37.21,36.96,37.2,50173.0,32.4479,32.5793,32.3604,32.5705,50173.0
2016-10-06 11:20:00,37.18,37.42,37.16,37.29,87495.0,32.553,32.7631,32.5355,32.6493,87495.0
2016-10-06 11:25:00,37.29,37.46,37.24,37.27,37068.0,32.6493,32.7981,32.6055,32.6318,37068.0
2016-10-06 11:30:00,37.28,37.46,37.26,37.39,25843.0,32.6405,32.7981,32.623,32.7369,25843.0
2016-10-06 11:35:00,37.39,37.45,37.22,37.23,23188.0,32.7369,32.7894,32.588,32.5968,23188.0
2016-10-06 11:40:00,37.23,37.32,37.15,37.29,24867.0,32.5968,32.6756,32.5267,32.6493,24867.0
2016-10-06 11:45:00,37.29,37.83,37.23,37.7,63000.0,32.6493,33.1221,32.5968,33.0083,63000.0
2016-10-06 11:50:00,37.71,37.89,37.64,37.71,42321.0,33.017,33.1746,32.9557,33.017,42321.0
2016-10-06 11:55:00,37.68,37.99,37.61,37.96,37894.0,32.9908,33.2622,32.9295,33.2359,37894.0
2016-10-06 12:00:00,37.97,38.09,37.8,37.97,37333.0,33.2447,33.3497,33.0958,33.2447,37333.0
2016-10-06 12:05:00,37.97,38.02,37.76,37.82,33971.0,33.2447,33.2885,33.0608,33.1133,33971.0
2016-10-06 12:10:00,37.81,37.81,37.52,37.55,37876.0,33.1046,33.1046,32.8507,32.8769,37876.0
2016-10-06 12:15:00,37.56,37.69,37.5,37.51,47357.0,32.8857,32.9995,32.8332,32.8419,47357.0
2016-10-06 12:20:00,37.49,37.55,37.47,37.51,28656.0,32.8244,32.8769,32.8069,32.8419,28656.0
2016-10-06 12:25:00,37.52,37.58,37.33,37.33,28726.0,32.8507,32.9032,32.6843,32.6843,28726.0
2016-10-06 12:30:00,37.31,37.45,37.29,37.39,26571.0,32.6668,32.7894,32.6493,32.7369,26571.0
2016-10-06 12:35:00,37.38,37.48,37.3,37.39,25592.0,32.7281,32.8157,32.6581,32.7369,25592.0
2016-10-06 12:40:00,37.38,37.39,37.3,37.38,22709.0,32.7281,32.7369,32.6581,32.7281,22709.0
2016-10-06 12:45:00,37.38,37.49,37.38,37.45,21546.0,32.7281,32.8244,32.7281,32.7894,21546.0
2016-10-06 12:50:00,37.42,37.45,37.32,37.36,28508.0,32.7631,32.7894,32.6756,32.7106,28508.0
2016-10-06 12:55:00,37.37,37.44,37.35,37.39,23584.0,32.7193,32.7806,32.7018,32.7369,23584.0
2016-10-06 13:00:00,37.39,37.48,37.39,37.41,31175.0,32.7369,32.8157,32.7369,32.7544,31175.0
2016-10-06 13:05:00,37.41,37.62,37.41,37.57,21278.0,32.7544,32.9382,32.7544,32.8945,21278.0
2016-10-06 13:10:00,37.57,37.57,37.4,37.41,20833.0,32.8945,32.8945,32.7456,32.7544,20833.0
2016-10-06 13:15:00,37.41,37.5,37.37,37.49,28317.0,32.7544,32.8332,32.7193,32.8244,28317.0
2016-10-06 13:20:00,37.49,37.55,37.44,37.45,19710.0,32.8244,32.8769,32.7806,32.7894,19710.0
2016-10-06 13:25:00,37.43,37.43,37.18,37.21,38956.0,32.7719,32.7719,32.553,32.5793,38956.0
2016-10-06 13:30:00,37.22,37.44,37.2,37.41,30118.0,32.588,32.7806,32.5705,32.7544,30118.0
2016-10-06 13:35:00,37.43,37.53,37.39,37.41,10208.0,32.7719,32.8594,32.7369,32.7544,10208.0
2016-10-06 13:40:00,37.41,37.42,37.33,37.38,14246.0,32.7544,32.7631,32.6843,32.7281,14246.0
2016-10-06 13:45:00,37.37,37.38,37.27,37.29,15292.0,32.7193,32.7281,32.6318,32.6493,15292.0
2016-10-06 13:50:00,37.29,37.34,37.26,37.29,19721.0,32.6493,32.6931,32.623,32.6493,19721.0
2016-10-06 13:55:00,37.29,37.33,37.25,37.25,14077.0,32.6493,32.6843,32.6143,32.6143,14077.0
2016-10-06 14:00:00,37.25,37.3,37.2,37.24,30187.0,32.6143,32.6581,32.5705,32.6055,30187.0
2016-10-06 14:05:00,37.23,37.41,37.23,37.27,23319.0,32.5968,32.7544,32.5968,32.6318,23319.0
2016-10-06 14:10:00,37.28,37.3,37.21,37.23,37139.0,32.6405,32.6581,32.5793,32.5968,37139.0
2016-10-06 14:15:00,37.24,37.29,37.16,37.19,37092.0,32.6055,32.6493,32.5355,32.5617,37092.0
2016-10-06 14:20:00,37.19,37.29,37.17,37.24,16468.0,32.5617,32.6493,32.5442,32.6055,16468.0
2016-10-06 14:25:00,37.23,37.36,37.22,37.35,17720.0,32.5968,32.7106,32.588,32.7018,17720.0
2016-10-06 14:30:00,37.33,37.35,37.2,37.2,24507.0,32.6843,32.7018,32.5705,32.5705,24507.0
2016-10-06 14:35:00,37.21,37.29,37.2,37.26,13443.0,32.5793,32.6493,32.5705,32.623,13443.0
2016-10-06 14:40:00,37.27,37.38,37.25,37.3,14851.0,32.6318,32.7281,32.6143,32.6581,14851.0
2016-10-06 14:45:00,37.3,37.3,37.22,37.25,12534.0,32.6581,32.6581,32.588,32.6143,12534.0
2016-10-06 14:50:00,37.25,37.27,37.2,37.24,18476.0,32.6143,32.6318,32.5705,32.6055,18476.0
2016-10-06 14:55:00,37.22,37.25,37.19,37.23,26557.0,32.588,32.6143,32.5617,32.5968,26557.0
2016-10-06 15:00:00,37.27,37.4,37.25,37.4,17136.0,32.6318,32.7456,32.6143,32.7456,17136.0
2016-10-06 15:05:00,37.42,37.5,37.38,37.41,15501.0,32.7631,32.8332,32.7281,32.7544,15501.0
2016-10-06 15:10:00,37.41,37.41,37.3,37.33,22027.0,32.7544,32.7544,32.6581,32.6843,22027.0
2016-10-06 15:15:00,37.33,37.36,37.28,37.33,34708.0,32.6843,32.7106,32.6405,32.6843,34708.0
2016-10-06 15:20:00,37.33,37.44,37.33,37.43,33472.0,32.6843,32.7806,32.6843,32.7719,33472.0
2016-10-06 15:25:00,37.43,37.47,37.37,37.41,16975.0,32.7719,32.8069,32.7193,32.7544,16975.0
2016-10-06 15:30:00,37.4,37.58,37.37,37.58,41432.0,32.7456,32.9032,32.7193,32.9032,41432.0
2016-10-06 15:35:00,37.57,37.68,37.55,37.63,43084.0,32.8945,32.9908,32.8769,32.947,43084.0
2016-10-06 15:40:00,37.63,37.7,37.58,37.59,29207.0,32.947,33.0083,32.9032,32.912,29207.0
2016-10-06 15:45:00,37.59,37.65,37.57,37.61,58003.0,32.912,32.9645,32.8945,32.9295,58003.0
2016-10-06 15:50:00,37.6,37.78,37.58,37.7,87394.0,32.9207,33.0783,32.9032,33.0083,87394.0
2016-10-06 15:55:00,37.71,37.71,37.42,37.45,372738.0,33.017,33.017,32.7631,32.7894,372738.0
2016-10-07 09:30:00,39.0,39.31,38.73,39.22,302974.0,34.1465,34.4179,33.9101,34.3391,302974.0
2016-10-07 09:35:00,39.22,39.38,39.07,39.3,149910.0,34.3391,34.4792,34.2078,34.4092,149910.0
2016-10-07 09:40:00,39.29,39.38,39.16,39.29,160600.0,34.4004,34.4792,34.2866,34.4004,160600.0
2016-10-07 09:45:00,39.3,39.42,38.96,39.0,146828.0,34.4092,34.5142,34.1115,34.1465,146828.0
2016-10-07 09:50:00,38.99,39.21,38.77,39.11,157705.0,34.1377,34.3304,33.9451,34.2428,157705.0
2016-10-07 09:55:00,39.1,39.11,38.88,38.97,39852.0,34.2341,34.2428,34.0414,34.1202,39852.0
2016-10-07 10:00:00,39.0,39.02,38.49,38.59,94754.0,34.1465,34.164,33.7,33.7875,94754.0
2016-10-07 10:05:00,38.57,38.87,38.49,38.82,60896.0,33.77,34.0327,33.7,33.9889,60896.0
2016-10-07 10:10:00,38.79,38.8,38.36,38.45,70904.0,33.9626,33.9714,33.5861,33.6649,70904.0
2016-10-07 10:15:00,38.45,38.47,38.19,38.27,80130.0,33.6649,33.6825,33.4373,33.5073,80130.0
2016-10-07 10:20:00,38.28,38.31,38.07,38.22,75255.0,33.5161,33.5424,33.3322,33.4636,75255.0
2016-10-07 10:25:00,38.2,38.33,38.2,38.27,49482.0,33.4461,33.5599,33.4461,33.5073,49482.0
2016-10-07 10:30:00,38.25,38.28,38.01,38.01,28169.0,33.4898,33.5161,33.2797,33.2797,28169.0
2016-10-07 10:35:00,38.01,38.17,37.88,38.15,57063.0,33.2797,33.4198,33.1659,33.4023,57063.0
2016-10-07 10:40:00,38.13,38.18,37.93,37.93,47831.0,33.3848,33.4285,33.2097,33.2097,47831.0
2016-10-07 10:45:00,37.93,38.16,37.9,38.16,22137.0,33.2097,33.411,33.1834,33.411,22137.0
2016-10-07 10:50:00,38.2,38.35,38.18,38.31,38859.0,33.4461,33.5774,33.4285,33.5424,38859.0
2016-10-07 10:55:00,38.32,38.35,38.24,38.28,31317.0,33.5511,33.5774,33.4811,33.5161,31317.0
2016-10-07 11:00:00,38.28,38.4,38.2,38.27,29168.0,33.5161,33.6212,33.4461,33.5073,29168.0
2016-10-07 11:05:00,38.27,38.3,38.12,38.24,57345.0,33.5073,33.5336,33.376,33.4811,57345.0
2016-10-07 11:10:00,38.23,38.23,38.03,38.03,40273.0,33.4723,33.4723,33.2972,33.2972,40273.0
2016-10-07 11:15:00,38.04,38.11,37.91,37.92,20265.0,33.306,33.3673,33.1921,33.2009,20265.0
2016-10-07 11:20:00,37.93,37.95,37.76,37.76,34243.0,33.2097,33.2272,33.0608,33.0608,34243.0
2016-10-07 11:25:00,37.77,38.0,37.76,37.87,25323.0,33.0696,33.2709,33.0608,33.1571,25323.0
2016-10-07 11:30:00,37.88,37.9,37.1,37.17,143841.0,33.1659,33.1834,32.4829,32.5442,143841.0
2016-10-07 11:35:00,37.24,37.47,37.12,37.42,120316.0,32.6055,32.8069,32.5005,32.7631,120316.0
2016-10-07 11:40:00,37.43,37.45,37.21,37.38,107067.0,32.7719,32.7894,32.5793,32.7281,107067.0
2016-10-07 11:45:00,37.38,37.38,37.11,37.22,75131.0,32.7281,32.7281,32.4917,32.588,75131.0
2016-10-07 11:50:00,37.18,37.62,37.13,37.62,74811.0,32.553,32.9382,32.5092,32.9382,74811.0
2016-10-07 11:55:00,37.59,37.67,37.39,37.48,33379.0,32.912,32.982,32.7369,32.8157,33379.0
2016-10-07 12:00:00,37.46,37.51,37.42,37.47,38483.0,32.7981,32.8419,32.7631,32.8069,38483.0
2016-10-07 12:05:00,37.46,37.71,37.44,37.62,47205.0,32.7981,33.017,32.7806,32.9382,47205.0
2016-10-07 12:10:00,37.62,37.68,37.53,37.66,20784.0,32.9382,32.9908,32.8594,32.9733,20784.0
2016-10-07 12:15:00,37.63,37.66,37.55,37.62,40835.0,32.947,32.9733,32.8769,32.9382,40835.0
2016-10-07 12:20:00,37.61,37.62,37.51,37.61,18596.0,32.9295,32.9382,32.8419,32.9295,18596.0
2016-10-07 12:25:00,37.59,37.79,37.55,37.79,12866.0,32.912,33.0871,32.8769,33.0871,12866.0
2016-10-07 12:30:00,37.8,37.83,37.7,37.8,14914.0,33.0958,33.1221,33.0083,33.0958,14914.0
2016-10-07 12:35:00,37.78,37.96,37.77,37.82,38233.0,33.0783,33.2359,33.0696,33.1133,38233.0
2016-10-07 12:40:00,37.81,38.0,37.81,37.99,31139.0,33.1046,33.2709,33.1046,33.2622,31139.0
2016-10-07 12:45:00,37.98,38.42,37.98,38.38,39241.0,33.2534,33.6387,33.2534,33.6037,39241.0
2016-10-07 12:50:00,38.36,38.43,38.15,38.21,29268.0,33.5861,33.6474,33.4023,33.4548,29268.0
2016-10-07 12:55:00,38.2,38.35,38.18,38.31,32452.0,33.4461,33.5774,33.4285,33.5424,32452.0
2016-10-07 13:00:00,38.3,38.31,38.02,38.15,30335.0,33.5336,33.5424,33.2885,33.4023,30335.0
2016-10-07 13:05:00,38.13,38.29,38.1,38.29,34169.0,33.3848,33.5249,33.3585,33.5249,34169.0
2016-10-07 13:10:00,38.28,38.4,38.26,38.27,32433.0,33.5161,33.6212,33.4986,33.5073,32433.0
2016-10-07 13:15:00,38.27,38.45,38.25,38.43,31051.0,33.5073,33.6649,33.4898,33.6474,31051.0
2016-10-07 13:20:00,38.43,38.49,38.13,38.21,32227.0,33.6474,33.7,33.3848,33.4548,32227.0
2016-10-07 13:25:00,38.24,38.26,38.12,38.23,23188.0,33.4811,33.4986,33.376,33.4723,23188.0
2016-10-07 13:30:00,38.24,38.41,38.24,38.39,34633.0,33.4811,33.6299,33.4811,33.6124,34633.0
2016-10-07 13:35:00,38.4,38.49,38.29,38.42,23944.0,33.6212,33.7,33.5249,33.6387,23944.0
2016-10-07 13:40:00,38.41,38.67,38.41,38.67,40774.0,33.6299,33.8576,33.6299,33.8576,40774.0
2016-10-07 13:45:00,38.68,38.7,38.57,38.68,37518.0,33.8663,33.8838,33.77,33.8663,37518.0
2016-10-07 13:50:00,38.67,38.68,38.5,38.64,35712.0,33.8576,33.8663,33.7087,33.8313,35712.0
2016-10-07 13:55:00,38.64,38.64,38.54,38.61,33780.0,33.8313,33.8313,33.7437,33.805,33780.0
2016-10-07 14:00:00,38.61,38.64,38.37,38.39,23080.0,33.805,33.8313,33.5949,33.6124,23080.0
2016-10-07 14:05:00,38.37,38.43,38.22,38.27,19080.0,33.5949,33.6474,33.4636,33.5073,19080.0
2016-10-07 14:10:00,38.28,38.43,38.23,38.35,12164.0,33.5161,33.6474,33.4723,33.5774,12164.0
2016-10-07 14:15:00,38.35,38.38,38.1,38.11,25759.0,33.5774,33.6037,33.3585,33.3673,25759.0
2016-10-07 14:20:00,38.08,38.12,38.01,38.11,25627.0,33.341,33.376,33.2797,33.3673,25627.0
2016-10-07 14:25:00,38.12,38.16,38.04,38.11,17307.0,33.376,33.411,33.306,33.3673,17307.0
2016-10-07 14:30:00,38.13,38.13,37.85,37.85,29834.0,33.3848,33.3848,33.1396,33.1396,29834.0
2016-10-07 14:35:00,37.83,37.96,37.8,37.89,25337.0,33.1221,33.2359,33.0958,33.1746,25337.0
2016-10-07 14:40:00,37.92,38.0,37.88,37.88,30902.0,33.2009,33.2709,33.1659,33.1659,30902.0
2016-10-07 14:45:00,37.88,38.05,37.81,37.83,39764.0,33.1659,33.3147,33.1046,33.1221,39764.0
2016-10-07 14:50:00,37.83,37.97,37.8,37.9,25412.0,33.1221,33.2447,33.0958,33.1834,25412.0
2016-10-07 14:55:00,37.9,37.96,37.86,37.96,16735.0,33.1834,33.2359,33.1484,33.2359,16735.0
2016-10-07 15:00:00,37.95,38.06,37.91,37.98,29253.0,33.2272,33.3235,33.1921,33.2534,29253.0
2016-10-07 15:05:00,37.98,38.03,37.86,37.96,17740.0,33.2534,33.2972,33.1484,33.2359,17740.0
2016-10-07 15:10:00,37.93,38.06,37.93,38.01,16091.0,33.2097,33.3235,33.2097,33.2797,16091.0
2016-10-07 15:15:00,38.01,38.06,37.98,38.04,17240.0,33.2797,33.3235,33.2534,33.306,17240.0
2016-10-07 15:20:00,38.03,38.28,38.03,38.2,38269.0,33.2972,33.5161,33.2972,33.4461,38269.0
2016-10-07 15:25:00,38.21,38.27,38.17,38.24,53011.0,33.4548,33.5073,33.4198,33.4811,53011.0
2016-10-07 15:30:00,38.25,38.3,38.2,38.21,29048.0,33.4898,33.5336,33.4461,33.4548,29048.0
2016-10-07 15:35:00,38.2,38.2,38.06,38.09,46702.0,33.4461,33.4461,33.3235,33.3497,46702.0
2016-10-07 15:40:00,38.09,38.13,38.02,38.12,28060.0,33.3497,33.3848,33.2885,33.376,28060.0
2016-10-07 15:45:00,38.13,38.15,38.03,38.14,51528.0,33.3848,33.4023,33.2972,33.3935,51528.0
2016-10-07 15:50:00,38.14,38.15,38.0,38.02,75809.0,33.3935,33.4023,33.2709,33.2885,75809.0
2016-10-07 15:55:00,38.01,38.16,37.97,38.1,722668.0,33.2797,33.411,33.2447,33.3585,722668.0
2016-10-10 09:30:00,38.56,38.72,38.36,38.66,117862.0,33.7613,33.9013,33.5861,33.8488,117862.0
2016-10-10 09:35:00,38.67,38.91,38.59,38.76,70986.0,33.8576,34.0677,33.7875,33.9364,70986.0
2016-10-10 09:40:00,38.78,38.85,38.58,38.6,37601.0,33.9539,34.0152,33.7788,33.7963,37601.0
2016-10-10 09:45:00,38.61,38.73,38.52,38.73,21749.0,33.805,33.9101,33.7262,33.9101,21749.0
2016-10-10 09:50:00,38.73,38.76,38.62,38.67,10738.0,33.9101,33.9364,33.8138,33.8576,10738.0
2016-10-10 09:55:00,38.69,38.73,38.38,38.42,36220.0,33.8751,33.9101,33.6037,33.6387,36220.0
2016-10-10 10:00:00,38.46,38.54,38.39,38.48,23745.0,33.6737,33.7437,33.6124,33.6912,23745.0
2016-10-10 10:05:00,38.49,38.54,38.41,38.54,28197.0,33.7,33.7437,33.6299,33.7437,28197.0
2016-10-10 10:10:00,38.54,38.54,38.31,38.42,38344.0,33.7437,33.7437,33.5424,33.6387,38344.0
2016-10-10 10:15:00,38.42,38.44,38.33,38.37,23860.0,33.6387,33.6562,33.5599,33.5949,23860.0
2016-10-10 10:20:00,38.39,38.46,38.34,38.38,31776.0,33.6124,33.6737,33.5686,33.6037,31776.0
2016-10-10 10:25:00,38.38,38.39,38.24,38.32,31710.0,33.6037,33.6124,33.4811,33.5511,31710.0
2016-10-10 10:30:00,38.36,38.36,38.25,38.29,17515.0,33.5861,33.5861,33.4898,33.5249,17515.0
2016-10-10 10:35:00,38.3,38.42,38.17,38.4,41815.0,33.5336,33.6387,33.4198,33.6212,41815.0
2016-10-10 10:40:00,38.38,38.56,38.37,38.48,16065.0,33.6037,33.7613,33.5949,33.6912,16065.0
2016-10-10 10:45:00,38.5,38.55,38.47,38.54,16707.0,33.7087,33.7525,33.6825,33.7437,16707.0
2016-10-10 10:50:00,38.54,38.62,38.51,38.59,20782.0,33.7437,33.8138,33.7175,33.7875,20782.0
2016-10-10 10:55:00,38.6,38.6,38.44,38.46,16623.0,33.7963,33.7963,33.6562,33.6737,16623.0
2016-10-10 11:00:00,38.45,38.61,38.45,38.57,11181.0,33.6649,33.805,33.6649,33.77,11181.0
2016-10-10 11:05:00,38.58,38.62,38.53,38.62,17664.0,33.7788,33.8138,33.735,33.8138,17664.0
2016-10-10 11:10:00,38.65,38.67,38.6,38.64,22951.0,33.8401,33.8576,33.7963,33.8313,22951.0
2016-10-10 11:15:00,38.66,38.67,38.53,38.56,12783.0,33.8488,33.8576,33.735,33.7613,12783.0
2016-10-10 11:20:00,38.55,38.57,38.5,38.51,12493.0,33.7525,33.77,33.7087,33.7175,12493.0
2016-10-10 11:25:00,38.51,38.54,38.46,38.48,12329.0,33.7175,33.7437,33.6737,33.6912,12329.0
2016-10-10 11:30:00,38.48,38.54,38.47,38.5,17995.0,33.6912,33.7437,33.6825,33.7087,17995.0
2016-10-10 11:35:00,38.49,38.54,38.43,38.45,13296.0,33.7,33.7437,33.6474,33.6649,13296.0
2016-10-10 11:40:00,38.45,38.5,38.4,38.49,12987.0,33.6649,33.7087,33.6212,33.7,12987.0
2016-10-10 11:45:00,38.49,38.52,38.43,38.51,9387.0,33.7,33.7262,33.6474,33.7175,9387.0
2016-10-10 11:50:00,38.51,38.67,38.49,38.62,23264.0,33.7175,33.8576,33.7,33.8138,23264.0
2016-10-10 11:55:00,38.63,38.65,38.55,38.61,15522.0,33.8225,33.8401,33.7525,33.805,15522.0
2016-10-10 12:00:00,38.61,38.63,38.53,38.57,6877.0,33.805,33.8225,33.735,33.77,6877.0
2016-10-10 12:05:00,38.56,38.56,38.42,38.48,17994.0,33.7613,33.7613,33.6387,33.6912,17994.0
2016-10-10 12:10:00,38.46,38.52,38.43,38.45,12404.0,33.6737,33.7262,33.6474,33.6649,12404.0
2016-10-10 12:15:00,38.45,38.52,38.43,38.52,10988.0,33.6649,33.7262,33.6474,33.7262,10988.0
2016-10-10 12:20:00,38.52,38.52,38.39,38.39,10306.0,33.7262,33.7262,33.6124,33.6124,10306.0
2016-10-10 12:25:00,38.38,38.51,38.37,38.46,18768.0,33.6037,33.7175,33.5949,33.6737,18768.0
2016-10-10 12:30:00,38.47,38.47,38.43,38.47,9123.0,33.6825,33.6825,33.6474,33.6825,9123.0
2016-10-10 12:35:00,38.48,38.48,38.31,38.33,6768.0,33.6912,33.6912,33.5424,33.5599,6768.0
2016-10-10 12:40:00,38.33,38.42,38.31,38.35,14763.0,33.5599,33.6387,33.5424,33.5774,14763.0
2016-10-10 12:45:00,38.33,38.36,38.26,38.28,18950.0,33.5599,33.5861,33.4986,33.5161,18950.0
2016-10-10 12:50:00,38.26,38.31,38.26,38.27,17915.0,33.4986,33.5424,33.4986,33.5073,17915.0
2016-10-10 12:55:00,38.27,38.28,38.14,38.2,21503.0,33.5073,33.5161,33.3935,33.4461,21503.0
2016-10-10 13:00:00,38.17,38.24,38.16,38.2,10029.0,33.4198,33.4811,33.411,33.4461,10029.0
2016-10-10 13:05:00,38.21,38.34,38.21,38.31,11745.0,33.4548,33.5686,33.4548,33.5424,11745.0
2016-10-10 13:10:00,38.31,38.35,38.29,38.29,7734.0,33.5424,33.5774,33.5249,33.5249,7734.0
2016-10-10 13:15:00,38.3,38.38,38.3,38.36,11004.0,33.5336,33.6037,33.5336,33.5861,11004.0
2016-10-10 13:20:00,38.36,38.37,38.29,38.33,5858.0,33.5861,33.5949,33.5249,33.5599,5858.0
2016-10-10 13:25:00,38.32,38.38,38.28,38.35,7134.0,33.5511,33.6037,33.5161,33.5774,7134.0
2016-10-10 13:30:00,38.37,38.43,38.36,38.37,7020.0,33.5949,33.6474,33.5861,33.5949,7020.0
2016-10-10 13:35:00,38.4,38.41,38.39,38.39,3538.0,33.6212,33.6299,33.6124,33.6124,3538.0
2016-10-10 13:40:00,38.4,38.45,38.39,38.41,6411.0,33.6212,33.6649,33.6124,33.6299,6411.0
2016-10-10 13:45:00,38.42,38.42,38.31,38.33,9390.0,33.6387,33.6387,33.5424,33.5599,9390.0
2016-10-10 13:50:00,38.33,38.4,38.33,38.38,12346.0,33.5599,33.6212,33.5599,33.6037,12346.0
2016-10-10 13:55:00,38.37,38.48,38.36,38.48,23448.0,33.5949,33.6912,33.5861,33.6912,23448.0
2016-10-10 14:00:00,38.5,38.5,38.4,38.41,16906.0,33.7087,33.7087,33.6212,33.6299,16906.0
2016-10-10 14:05:00,38.42,38.47,38.41,38.42,9094.0,33.6387,33.6825,33.6299,33.6387,9094.0
2016-10-10 14:10:00,38.43,38.47,38.42,38.43,8252.0,33.6474,33.6825,33.6387,33.6474,8252.0
2016-10-10 14:15:00,38.42,38.43,38.39,38.41,10409.0,33.6387,33.6474,33.6124,33.6299,10409.0
2016-10-10 14:20:00,38.42,38.46,38.42,38.46,7237.0,33.6387,33.6737,33.6387,33.6737,7237.0
2016-10-10 14:25:00,38.47,38.54,38.46,38.46,16237.0,33.6825,33.7437,33.6737,33.6737,16237.0
2016-10-10 14:30:00,38.47,38.6,38.46,38.59,12813.0,33.6825,33.7963,33.6737,33.7875,12813.0
2016-10-10 14:35:00,38.59,38.61,38.56,38.6,13708.0,33.7875,33.805,33.7613,33.7963,13708.0
2016-10-10 14:40:00,38.6,38.62,38.54,38.54,12742.0,33.7963,33.8138,33.7437,33.7437,12742.0
2016-10-10 14:45:00,38.53,38.57,38.53,38.57,11154.0,33.735,33.77,33.735,33.77,11154.0
2016-10-10 14:50:00,38.58,38.6,38.54,38.6,14277.0,33.7788,33.7963,33.7437,33.7963,14277.0
2016-10-10 14:55:00,38.6,38.61,38.56,38.57,10669.0,33.7963,33.805,33.7613,33.77,10669.0
2016-10-10 15:00:00,38.57,38.59,38.54,38.58,12861.0,33.77,33.7875,33.7437,33.7788,12861.0
2016-10-10 15:05:00,38.57,38.57,38.52,38.53,8411.0,33.77,33.77,33.7262,33.735,8411.0
2016-10-10 15:10:00,38.54,38.54,38.45,38.48,19034.0,33.7437,33.7437,33.6649,33.6912,19034.0
2016-10-10 15:15:00,38.48,38.51,38.45,38.46,10443.0,33.6912,33.7175,33.6649,33.6737,10443.0
2016-10-10 15:20:00,38.46,38.49,38.44,38.47,10419.0,33.6737,33.7,33.6562,33.6825,10419.0
2016-10-10 15:25:00,38.47,38.49,38.44,38.48,10189.0,33.6825,33.7,33.6562,33.6912,10189.0
2016-10-10 15:30:00,38.47,38.53,38.47,38.5,16826.0,33.6825,33.735,33.6825,33.7087,16826.0
2016-10-10 15:35:00,38.49,38.51,38.41,38.42,16900.0,33.7,33.7175,33.6299,33.6387,16900.0
2016-10-10 15:40:00,38.44,38.48,38.42,38.47,15161.0,33.6562,33.6912,33.6387,33.6825,15161.0
2016-10-10 15:45:00,38.48,38.5,38.42,38.45,32192.0,33.6912,33.7087,33.6387,33.6649,32192.0
2016-10-10 15:50:00,38.45,38.47,38.38,38.45,22839.0,33.6649,33.6825,33.6037,33.6649,22839.0
2016-10-10 15:55:00,38.45,38.65,38.43,38.63,461578.0,33.6649,33.8401,33.6474,33.8225,461578.0
2016-10-11 09:30:00,38.04,38.31,37.74,37.83,131237.0,33.306,33.5424,33.0433,33.1221,131237.0
2016-10-11 09:35:00,37.83,38.07,37.79,37.97,62911.0,33.1221,33.3322,33.0871,33.2447,62911.0
2016-10-11 09:40:00,37.95,38.13,37.93,37.94,50737.0,33.2272,33.3848,33.2097,33.2184,50737.0
2016-10-11 09:45:00,37.95,37.95,37.46,37.49,86080.0,33.2272,33.2272,32.7981,32.8244,86080.0
2016-10-11 09:50:00,37.48,37.64,37.41,37.57,44272.0,32.8157,32.9557,32.7544,32.8945,44272.0
2016-10-11 09:55:00,37.54,37.55,37.38,37.38,68045.0,32.8682,32.8769,32.7281,32.7281,68045.0
2016-10-11 10:00:00,37.39,37.46,37.28,37.43,40269.0,32.7369,32.7981,32.6405,32.7719,40269.0
2016-10-11 10:05:00,37.42,37.59,37.4,37.51,30622.0,32.7631,32.912,32.7456,32.8419,30622.0
2016-10-11 10:10:00,37.5,37.55,37.44,37.53,20115.0,32.8332,32.8769,32.7806,32.8594,20115.0
2016-10-11 10:15:00,37.52,37.71,37.52,37.69,57727.0,32.8507,33.017,32.8507,32.9995,57727.0
2016-10-11 10:20:00,37.68,37.7,37.59,37.6,30414.0,32.9908,33.0083,32.912,32.9207,30414.0
2016-10-11 10:25:00,37.59,37.73,37.54,37.67,28450.0,32.912,33.0345,32.8682,32.982,28450.0
2016-10-11 10:30:00,37.62,37.68,37.59,37.62,26922.0,32.9382,32.9908,32.912,32.9382,26922.0
2016-10-11 10:35:00,37.63,37.64,37.56,37.56,16903.0,32.947,32.9557,32.8857,32.8857,16903.0
2016-10-11 10:40:00,37.56,37.72,37.56,37.65,26063.0,32.8857,33.0258,32.8857,32.9645,26063.0
2016-10-11 10:45:00,37.65,37.87,37.61,37.76,38104.0,32.9645,33.1571,32.9295,33.0608,38104.0
2016-10-11 10:50:00,37.76,37.84,37.67,37.67,33040.0,33.0608,33.1309,32.982,32.982,33040.0
2016-10-11 10:55:00,37.66,37.68,37.6,37.61,16717.0,32.9733,32.9908,32.9207,32.9295,16717.0
2016-10-11 11:00:00,37.61,37.71,37.59,37.6,20024.0,32.9295,33.017,32.912,32.9207,20024.0
2016-10-11 11:05:00,37.57,37.74,37.54,37.74,25876.0,32.8945,33.0433,32.8682,33.0433,25876.0
2016-10-11 11:10:00,37.75,37.94,37.75,37.85,24723.0,33.0521,33.2184,33.0521,33.1396,24723.0
2016-10-11 11:15:00,37.85,38.02,37.85,37.97,27501.0,33.1396,33.2885,33.1396,33.2447,27501.0
2016-10-11 11:20:00,37.97,38.21,37.97,38.19,56368.0,33.2447,33.4548,33.2447,33.4373,56368.0
2016-10-11 11:25:00,38.2,38.3,38.16,38.17,45170.0,33.4461,33.5336,33.411,33.4198,45170.0
2016-10-11 11:30:00,38.16,38.39,38.16,38.37,31096.0,33.411,33.6124,33.411,33.5949,31096.0
2016-10-11 11:35:00,38.35,38.39,38.24,38.24,28129.0,33.5774,33.6124,33.4811,33.4811,28129.0
2016-10-11 11:40:00,38.26,38.3,38.1,38.23,29529.0,33.4986,33.5336,33.3585,33.4723,29529.0
2016-10-11 11:45:00,38.21,38.21,38.02,38.02,29720.0,33.4548,33.4548,33.2885,33.2885,29720.0
2016-10-11 11:50:00,38.0,38.04,37.88,38.02,36317.0,33.2709,33.306,33.1659,33.2885,36317.0
2016-10-11 11:55:00,38.0,38.0,37.87,37.92,22269.0,33.2709,33.2709,33.1571,33.2009,22269.0
2016-10-11 12:00:00,37.92,38.1,37.91,38.06,24801.0,33.2009,33.3585,33.1921,33.3235,24801.0
2016-10-11 12:05:00,38.06,38.06,37.91,37.92,12926.0,33.3235,33.3235,33.1921,33.2009,12926.0
2016-10-11 12:10:00,37.92,38.01,37.85,37.88,23119.0,33.2009,33.2797,33.1396,33.1659,23119.0
2016-10-11 12:15:00,37.85,37.88,37.8,37.84,19846.0,33.1396,33.1659,33.0958,33.1309,19846.0
2016-10-11 12:20:00,37.87,37.97,37.84,37.95,8571.0,33.1571,33.2447,33.1309,33.2272,8571.0
2016-10-11 12:25:00,37.94,38.0,37.91,37.94,10057.0,33.2184,33.2709,33.1921,33.2184,10057.0
2016-10-11 12:30:00,37.94,37.94,37.88,37.89,6748.0,33.2184,33.2184,33.1659,33.1746,6748.0
2016-10-11 12:35:00,37.9,37.94,37.87,37.93,12433.0,33.1834,33.2184,33.1571,33.2097,12433.0
2016-10-11 12:40:00,37.92,38.06,37.92,38.05,20170.0,33.2009,33.3235,33.2009,33.3147,20170.0
2016-10-11 12:45:00,38.08,38.09,37.96,37.96,9232.0,33.341,33.3497,33.2359,33.2359,9232.0
2016-10-11 12:50:00,37.94,37.99,37.87,37.93,10460.0,33.2184,33.2622,33.1571,33.2097,10460.0
2016-10-11 12:55:00,37.91,37.92,37.78,37.81,16743.0,33.1921,33.2009,33.0783,33.1046,16743.0
2016-10-11 13:00:00,37.8,37.83,37.69,37.75,41920.0,33.0958,33.1221,32.9995,33.0521,41920.0
2016-10-11 13:05:00,37.74,37.75,37.57,37.6,41908.0,33.0433,33.0521,32.8945,32.9207,41908.0
2016-10-11 13:10:00,37.59,37.64,37.55,37.6,26851.0,32.912,32.9557,32.8769,32.9207,26851.0
2016-10-11 13:15:00,37.59,37.66,37.53,37.63,56688.0,32.912,32.9733,32.8594,32.947,56688.0
2016-10-11 13:20:00,37.62,37.65,37.53,37.53,41445.0,32.9382,32.9645,32.8594,32.8594,41445.0
2016-10-11 13:25:00,37.51,37.54,37.46,37.47,44490.0,32.8419,32.8682,32.7981,32.8069,44490.0
2016-10-11 13:30:00,37.48,37.49,37.38,37.46,26922.0,32.8157,32.8244,32.7281,32.7981,26922.0
2016-10-11 13:35:00,37.46,37.55,37.46,37.51,27245.0,32.7981,32.8769,32.7981,32.8419,27245.0
2016-10-11 13:40:00,37.5,37.62,37.5,37.6,15700.0,32.8332,32.9382,32.8332,32.9207,15700.0
2016-10-11 13:45:00,37.6,37.64,37.53,37.53,20489.0,32.9207,32.9557,32.8594,32.8594,20489.0
2016-10-11 13:50:00,37.53,37.53,37.46,37.51,18853.0,32.8594,32.8594,32.7981,32.8419,18853.0
2016-10-11 13:55:00,37.51,37.53,37.44,37.49,24549.0,32.8419,32.8594,32.7806,32.8244,24549.0
2016-10-11 14:00:00,37.47,37.47,37.4,37.41,18963.0,32.8069,32.8069,32.7456,32.7544,18963.0
2016-10-11 14:05:00,37.4,37.52,37.39,37.51,33627.0,32.7456,32.8507,32.7369,32.8419,33627.0
2016-10-11 14:10:00,37.51,37.57,37.5,37.53,13373.0,32.8419,32.8945,32.8332,32.8594,13373.0
2016-10-11 14:15:00,37.53,37.53,37.4,37.49,18756.0,32.8594,32.8594,32.7456,32.8244,18756.0
2016-10-11 14:20:00,37.47,37.5,37.45,37.5,14861.0,32.8069,32.8332,32.7894,32.8332,14861.0
2016-10-11 14:25:00,37.49,37.58,37.48,37.52,20586.0,32.8244,32.9032,32.8157,32.8507,20586.0
2016-10-11 14:30:00,37.51,37.53,37.45,37.47,23992.0,32.8419,32.8594,32.7894,32.8069,23992.0
2016-10-11 14:35:00,37.47,37.49,37.44,37.44,13025.0,32.8069,32.8244,32.7806,32.7806,13025.0
2016-10-11 14:40:00,37.44,37.46,37.41,37.43,23160.0,32.7806,32.7981,32.7544,32.7719,23160.0
2016-10-11 14:45:00,37.44,37.59,37.42,37.56,19768.0,32.7806,32.912,32.7631,32.8857,19768.0
2016-10-11 14:50:00,37.55,37.58,37.47,37.57,16343.0,32.8769,32.9032,32.8069,32.8945,16343.0
2016-10-11 14:55:00,37.57,37.63,37.57,37.61,14746.0,32.8945,32.947,32.8945,32.9295,14746.0
2016-10-11 15:00:00,37.61,37.62,37.52,37.52,14108.0,32.9295,32.9382,32.8507,32.8507,14108.0
2016-10-11 15:05:00,37.52,37.53,37.43,37.44,11680.0,32.8507,32.8594,32.7719,32.7806,11680.0
2016-10-11 15:10:00,37.44,37.55,37.44,37.48,21693.0,32.7806,32.8769,32.7806,32.8157,21693.0
2016-10-11 15:15:00,37.48,37.51,37.41,37.44,42772.0,32.8157,32.8419,32.7544,32.7806,42772.0
2016-10-11 15:20:00,37.44,37.59,37.44,37.54,15924.0,32.7806,32.912,32.7806,32.8682,15924.0
2016-10-11 15:25:00,37.53,37.58,37.48,37.49,16402.0,32.8594,32.9032,32.8157,32.8244,16402.0
2016-10-11 15:30:00,37.49,37.5,37.45,37.45,29884.0,32.8244,32.8332,32.7894,32.7894,29884.0
2016-10-11 15:35:00,37.45,37.46,37.4,37.44,34747.0,32.7894,32.7981,32.7456,32.7806,34747.0
2016-10-11 15:40:00,37.44,37.48,37.42,37.43,27065.0,32.7806,32.8157,32.7631,32.7719,27065.0
2016-10-11 15:45:00,37.43,37.48,37.39,37.45,64896.0,32.7719,32.8157,32.7369,32.7894,64896.0
2016-10-11 15:50:00,37.44,37.45,37.38,37.39,115762.0,32.7806,32.7894,32.7281,32.7369,115762.0
2016-10-11 15:55:00,37.39,37.45,37.27,37.31,502955.0,32.7369,32.7894,32.6318,32.6668,502955.0
2016-10-12 09:30:00,37.42,37.6,37.4,37.44,94926.0,32.7631,32.9207,32.7456,32.7806,94926.0
2016-10-12 09:35:00,37.41,37.49,37.33,37.41,49427.0,32.7544,32.8244,32.6843,32.7544,49427.0
2016-10-12 09:40:00,37.42,37.64,37.38,37.61,42108.0,32.7631,32.9557,32.7281,32.9295,42108.0
2016-10-12 09:45:00,37.61,37.74,37.54,37.71,75959.0,32.9295,33.0433,32.8682,33.017,75959.0
2016-10-12 09:50:00,37.69,37.73,37.58,37.63,16466.0,32.9995,33.0345,32.9032,32.947,16466.0
2016-10-12 09:55:00,37.64,37.99,37.61,37.95,43484.0,32.9557,33.2622,32.9295,33.2272,43484.0
2016-10-12 10:00:00,37.94,38.06,37.88,37.92,27117.0,33.2184,33.3235,33.1659,33.2009,27117.0
2016-10-12 10:05:00,37.94,37.95,37.72,37.77,16233.0,33.2184,33.2272,33.0258,33.0696,16233.0
2016-10-12 10:10:00,37.77,37.8,37.7,37.74,12451.0,33.0696,33.0958,33.0083,33.0433,12451.0
2016-10-12 10:15:00,37.74,37.88,37.74,37.8,25255.0,33.0433,33.1659,33.0433,33.0958,25255.0
2016-10-12 10:20:00,37.79,37.79,37.56,37.63,20972.0,33.0871,33.0871,32.8857,32.947,20972.0
2016-10-12 10:25:00,37.63,37.73,37.6,37.63,14165.0,32.947,33.0345,32.9207,32.947,14165.0
2016-10-12 10:30:00,37.62,37.66,37.52,37.52,29749.0,32.9382,32.9733,32.8507,32.8507,29749.0
2016-10-12 10:35:00,37.52,37.62,37.47,37.62,51690.0,32.8507,32.9382,32.8069,32.9382,51690.0
2016-10-12 10:40:00,37.6,37.62,37.53,37.54,19288.0,32.9207,32.9382,32.8594,32.8682,19288.0
2016-10-12 10:45:00,37.53,37.58,37.46,37.56,18627.0,32.8594,32.9032,32.7981,32.8857,18627.0
2016-10-12 10:50:00,37.52,37.52,37.42,37.44,11299.0,32.8507,32.8507,32.7631,32.7806,11299.0
2016-10-12 10:55:00,37.44,37.47,37.41,37.43,12315.0,32.7806,32.8069,32.7544,32.7719,12315.0
2016-10-12 11:00:00,37.43,37.58,37.39,37.58,22951.0,32.7719,32.9032,32.7369,32.9032,22951.0
2016-10-12 11:05:00,37.59,37.63,37.46,37.56,30319.0,32.912,32.947,32.7981,32.8857,30319.0
2016-10-12 11:10:00,37.59,37.66,37.55,37.6,12948.0,32.912,32.9733,32.8769,32.9207,12948.0
2016-10-12 11:15:00,37.6,37.6,37.5,37.56,26480.0,32.9207,32.9207,32.8332,32.8857,26480.0
2016-10-12 11:20:00,37.56,37.63,37.53,37.63,13793.0,32.8857,32.947,32.8594,32.947,13793.0
2016-10-12 11:25:00,37.62,37.76,37.6,37.76,20260.0,32.9382,33.0608,32.9207,33.0608,20260.0
2016-10-12 11:30:00,37.76,37.82,37.72,37.8,22429.0,33.0608,33.1133,33.0258,33.0958,22429.0
2016-10-12 11:35:00,37.77,37.79,37.66,37.66,19542.0,33.0696,33.0871,32.9733,32.9733,19542.0
2016-10-12 11:40:00,37.68,37.79,37.65,37.78,15778.0,32.9908,33.0871,32.9645,33.0783,15778.0
2016-10-12 11:45:00,37.78,37.8,37.7,37.7,15305.0,33.0783,33.0958,33.0083,33.0083,15305.0
2016-10-12 11:50:00,37.67,37.76,37.67,37.72,6494.0,32.982,33.0608,32.982,33.0258,6494.0
2016-10-12 11:55:00,37.76,37.79,37.74,37.78,7966.0,33.0608,33.0871,33.0433,33.0783,7966.0
2016-10-12 12:00:00,37.8,37.89,37.78,37.85,20619.0,33.0958,33.1746,33.0783,33.1396,20619.0
2016-10-12 12:05:00,37.87,37.87,37.82,37.87,8721.0,33.1571,33.1571,33.1133,33.1571,8721.0
2016-10-12 12:10:00,37.87,37.91,37.85,37.88,20963.0,33.1571,33.1921,33.1396,33.1659,20963.0
2016-10-12 12:15:00,37.88,37.9,37.81,37.82,14290.0,33.1659,33.1834,33.1046,33.1133,14290.0
2016-10-12 12:20:00,37.83,37.84,37.75,37.78,21907.0,33.1221,33.1309,33.0521,33.0783,21907.0
2016-10-12 12:25:00,37.77,37.82,37.68,37.81,21661.0,33.0696,33.1133,32.9908,33.1046,21661.0
2016-10-12 12:30:00,37.81,37.81,37.71,37.71,12681.0,33.1046,33.1046,33.017,33.017,12681.0
2016-10-12 12:35:00,37.74,37.82,37.73,37.76,9944.0,33.0433,33.1133,33.0345,33.0608,9944.0
2016-10-12 12:40:00,37.78,37.85,37.77,37.82,13819.0,33.0783,33.1396,33.0696,33.1133,13819.0
2016-10-12 12:45:00,37.83,37.83,37.69,37.72,19330.0,33.1221,33.1221,32.9995,33.0258,19330.0
2016-10-12 12:50:00,37.73,37.78,37.7,37.76,11254.0,33.0345,33.0783,33.0083,33.0608,11254.0
2016-10-12 12:55:00,37.76,37.81,37.75,37.78,6256.0,33.0608,33.1046,33.0521,33.0783,6256.0
2016-10-12 13:00:00,37.78,37.81,37.75,37.76,7535.0,33.0783,33.1046,33.0521,33.0608,7535.0
2016-10-12 13:05:00,37.74,37.81,37.73,37.79,10652.0,33.0433,33.1046,33.0345,33.0871,10652.0
2016-10-12 13:10:00,37.8,37.84,37.78,37.8,13479.0,33.0958,33.1309,33.0783,33.0958,13479.0
2016-10-12 13:15:00,37.8,37.83,37.76,37.79,11338.0,33.0958,33.1221,33.0608,33.0871,11338.0
2016-10-12 13:20:00,37.79,37.83,37.74,37.83,11401.0,33.0871,33.1221,33.0433,33.1221,11401.0
2016-10-12 13:25:00,37.83,37.91,37.83,37.91,12168.0,33.1221,33.1921,33.1221,33.1921,12168.0
2016-10-12 13:30:00,37.91,37.93,37.81,37.83,13837.0,33.1921,33.2097,33.1046,33.1221,13837.0
2016-10-12 13:35:00,37.83,37.83,37.78,37.79,10195.0,33.1221,33.1221,33.0783,33.0871,10195.0
2016-10-12 13:40:00,37.81,37.86,37.75,37.85,10586.0,33.1046,33.1484,33.0521,33.1396,10586.0
2016-10-12 13:45:00,37.84,37.89,37.82,37.86,15661.0,33.1309,33.1746,33.1133,33.1484,15661.0
2016-10-12 13:50:00,37.86,37.9,37.84,37.87,9581.0,33.1484,33.1834,33.1309,33.1571,9581.0
2016-10-12 13:55:00,37.86,37.87,37.83,37.83,7533.0,33.1484,33.1571,33.1221,33.1221,7533.0
2016-10-12 14:00:00,37.82,38.24,37.82,37.96,148030.0,33.1133,33.4811,33.1133,33.2359,148030.0
2016-10-12 14:05:00,37.94,38.08,37.71,38.04,102365.0,33.2184,33.341,33.017,33.306,102365.0
2016-10-12 14:10:00,38.04,38.33,38.02,38.3,95994.0,33.306,33.5599,33.2885,33.5336,95994.0
2016-10-12 14:15:00,38.33,38.61,38.3,38.55,62084.0,33.5599,33.805,33.5336,33.7525,62084.0
2016-10-12 14:20:00,38.57,38.57,38.33,38.5,111347.0,33.77,33.77,33.5599,33.7087,111347.0
2016-10-12 14:25:00,38.5,38.51,38.1,38.28,49827.0,33.7087,33.7175,33.3585,33.5161,49827.0
2016-10-12 14:30:00,38.27,38.51,38.21,38.47,78393.0,33.5073,33.7175,33.4548,33.6825,78393.0
2016-10-12 14:35:00,38.47,38.51,38.41,38.47,62696.0,33.6825,33.7175,33.6299,33.6825,62696.0
2016-10-12 14:40:00,38.48,38.48,38.33,38.42,45966.0,33.6912,33.6912,33.5599,33.6387,45966.0
2016-10-12 14:45:00,38.42,38.49,38.4,38.48,34319.0,33.6387,33.7,33.6212,33.6912,34319.0
2016-10-12 14:50:00,38.47,38.48,38.38,38.43,26976.0,33.6825,33.6912,33.6037,33.6474,26976.0
2016-10-12 14:55:00,38.43,38.43,38.26,38.26,33988.0,33.6474,33.6474,33.4986,33.4986,33988.0
2016-10-12 15:00:00,38.28,38.38,38.26,38.36,34756.0,33.5161,33.6037,33.4986,33.5861,34756.0
2016-10-12 15:05:00,38.36,38.41,38.29,38.39,32014.0,33.5861,33.6299,33.5249,33.6124,32014.0
2016-10-12 15:10:00,38.41,38.45,38.37,38.43,32431.0,33.6299,33.6649,33.5949,33.6474,32431.0
2016-10-12 15:15:00,38.43,38.46,38.38,38.42,30313.0,33.6474,33.6737,33.6037,33.6387,30313.0
2016-10-12 15:20:00,38.43,38.44,38.35,38.37,22289.0,33.6474,33.6562,33.5774,33.5949,22289.0
2016-10-12 15:25:00,38.37,38.37,38.3,38.34,24575.0,33.5949,33.5949,33.5336,33.5686,24575.0
2016-10-12 15:30:00,38.34,38.37,38.32,38.33,32108.0,33.5686,33.5949,33.5511,33.5599,32108.0
2016-10-12 15:35:00,38.35,38.38,38.3,38.38,39523.0,33.5774,33.6037,33.5336,33.6037,39523.0
2016-10-12 15:40:00,38.39,38.44,38.3,38.4,52934.0,33.6124,33.6562,33.5336,33.6212,52934.0
2016-10-12 15:45:00,38.39,38.4,38.33,38.36,66819.0,33.6124,33.6212,33.5599,33.5861,66819.0
2016-10-12 15:50:00,38.36,38.37,38.31,38.35,92209.0,33.5861,33.5949,33.5424,33.5774,92209.0
2016-10-12 15:55:00,38.34,38.49,38.26,38.27,509222.0,33.5686,33.7,33.4986,33.5073,509222.0
2016-10-13 09:30:00,38.41,38.67,38.41,38.62,93242.0,33.6299,33.8576,33.6299,33.8138,93242.0
2016-10-13 09:35:00,38.59,38.63,38.38,38.44,36484.0,33.7875,33.8225,33.6037,33.6562,36484.0
2016-10-13 09:40:00,38.43,38.43,38.24,38.3,94810.0,33.6474,33.6474,33.4811,33.5336,94810.0
2016-10-13 09:45:00,38.31,38.34,38.22,38.29,14079.0,33.5424,33.5686,33.4636,33.5249,14079.0
2016-10-13 09:50:00,38.28,38.51,38.12,38.51,42083.0,33.5161,33.7175,33.376,33.7175,42083.0
2016-10-13 09:55:00,38.52,38.7,38.37,38.66,89028.0,33.7262,33.8838,33.5949,33.8488,89028.0
2016-10-13 10:00:00,38.67,38.89,38.67,38.89,104919.0,33.8576,34.0502,33.8576,34.0502,104919.0
2016-10-13 10:05:00,38.9,38.92,38.7,38.86,35713.0,34.0589,34.0765,33.8838,34.0239,35713.0
2016-10-13 10:10:00,38.85,38.89,38.76,38.85,40134.0,34.0152,34.0502,33.9364,34.0152,40134.0
2016-10-13 10:15:00,38.86,38.95,38.79,38.81,61651.0,34.0239,34.1027,33.9626,33.9801,61651.0
2016-10-13 10:20:00,38.82,38.88,38.71,38.79,50792.0,33.9889,34.0414,33.8926,33.9626,50792.0
2016-10-13 10:25:00,38.8,38.85,38.73,38.8,25877.0,33.9714,34.0152,33.9101,33.9714,25877.0
2016-10-13 10:30:00,38.79,38.85,38.71,38.82,21322.0,33.9626,34.0152,33.8926,33.9889,21322.0
2016-10-13 10:35:00,38.85,38.97,38.8,38.88,27887.0,34.0152,34.1202,33.9714,34.0414,27887.0
2016-10-13 10:40:00,38.87,38.87,38.71,38.78,19327.0,34.0327,34.0327,33.8926,33.9539,19327.0
2016-10-13 10:45:00,38.79,38.87,38.75,38.82,23942.0,33.9626,34.0327,33.9276,33.9889,23942.0
2016-10-13 10:50:00,38.79,38.93,38.79,38.9,19730.0,33.9626,34.0852,33.9626,34.0589,19730.0
2016-10-13 10:55:00,38.89,38.92,38.81,38.85,20989.0,34.0502,34.0765,33.9801,34.0152,20989.0
2016-10-13 11:00:00,38.86,38.89,38.78,38.83,15470.0,34.0239,34.0502,33.9539,33.9977,15470.0
2016-10-13 11:05:00,38.84,38.84,38.73,38.8,21211.0,34.0064,34.0064,33.9101,33.9714,21211.0
2016-10-13 11:10:00,38.8,38.8,38.56,38.7,44983.0,33.9714,33.9714,33.7613,33.8838,44983.0
2016-10-13 11:15:00,38.69,38.71,38.57,38.71,26959.0,33.8751,33.8926,33.77,33.8926,26959.0
2016-10-13 11:20:00,38.7,38.71,38.46,38.51,34238.0,33.8838,33.8926,33.6737,33.7175,34238.0
2016-10-13 11:25:00,38.52,38.54,38.47,38.53,14127.0,33.7262,33.7437,33.6825,33.735,14127.0
2016-10-13 11:30:00,38.55,38.73,38.5,38.68,29240.0,33.7525,33.9101,33.7087,33.8663,29240.0
2016-10-13 11:35:00,38.67,38.74,38.6,38.69,19396.0,33.8576,33.9189,33.7963,33.8751,19396.0
2016-10-13 11:40:00,38.68,38.75,38.68,38.73,19090.0,33.8663,33.9276,33.8663,33.9101,19090.0
2016-10-13 11:45:00,38.74,38.82,38.73,38.75,32625.0,33.9189,33.9889,33.9101,33.9276,32625.0
2016-10-13 11:50:00,38.76,38.81,38.69,38.75,37659.0,33.9364,33.9801,33.8751,33.9276,37659.0
2016-10-13 11:55:00,38.73,38.79,38.68,38.74,20641.0,33.9101,33.9626,33.8663,33.9189,20641.0
2016-10-13 12:00:00,38.75,38.77,38.7,38.75,19035.0,33.9276,33.9451,33.8838,33.9276,19035.0
2016-10-13 12:05:00,38.77,38.9,38.77,38.88,21021.0,33.9451,34.0589,33.9451,34.0414,21021.0
2016-10-13 12:10:00,38.89,38.91,38.86,38.9,33010.0,34.0502,34.0677,34.0239,34.0589,33010.0
2016-10-13 12:15:00,38.9,38.97,38.9,38.92,30015.0,34.0589,34.1202,34.0589,34.0765,30015.0
2016-10-13 12:20:00,38.92,38.94,38.84,38.94,20846.0,34.0765,34.094,34.0064,34.094,20846.0
2016-10-13 12:25:00,38.94,38.94,38.85,38.87,18481.0,34.094,34.094,34.0152,34.0327,18481.0
2016-10-13 12:30:00,38.87,38.9,38.79,38.82,15626.0,34.0327,34.0589,33.9626,33.9889,15626.0
2016-10-13 12:35:00,38.83,38.83,38.74,38.82,11034.0,33.9977,33.9977,33.9189,33.9889,11034.0
2016-10-13 12:40:00,38.81,38.82,38.74,38.74,15508.0,33.9801,33.9889,33.9189,33.9189,15508.0
2016-10-13 12:45:00,38.76,38.78,38.66,38.78,43887.0,33.9364,33.9539,33.8488,33.9539,43887.0
2016-10-13 12:50:00,38.78,38.78,38.7,38.74,22595.0,33.9539,33.9539,33.8838,33.9189,22595.0
2016-10-13 12:55:00,38.75,38.79,38.72,38.75,17267.0,33.9276,33.9626,33.9013,33.9276,17267.0
2016-10-13 13:00:00,38.75,38.84,38.71,38.8,26805.0,33.9276,34.0064,33.8926,33.9714,26805.0
2016-10-13 13:05:00,38.8,38.85,38.79,38.85,12640.0,33.9714,34.0152,33.9626,34.0152,12640.0
2016-10-13 13:10:00,38.85,38.9,38.83,38.9,17302.0,34.0152,34.0589,33.9977,34.0589,17302.0
2016-10-13 13:15:00,38.89,38.92,38.84,38.88,16002.0,34.0502,34.0765,34.0064,34.0414,16002.0
2016-10-13 13:20:00,38.88,38.9,38.83,38.84,21522.0,34.0414,34.0589,33.9977,34.0064,21522.0
2016-10-13 13:25:00,38.85,38.88,38.81,38.82,12036.0,34.0152,34.0414,33.9801,33.9889,12036.0
2016-10-13 13:30:00,38.82,38.86,38.78,38.84,11278.0,33.9889,34.0239,33.9539,34.0064,11278.0
2016-10-13 13:35:00,38.85,38.91,38.83,38.88,11139.0,34.0152,34.0677,33.9977,34.0414,11139.0
2016-10-13 13:40:00,38.9,38.91,38.85,38.89,18304.0,34.0589,34.0677,34.0152,34.0502,18304.0
2016-10-13 13:45:00,38.9,38.92,38.83,38.9,14271.0,34.0589,34.0765,33.9977,34.0589,14271.0
2016-10-13 13:50:00,38.9,39.06,38.88,39.06,43504.0,34.0589,34.199,34.0414,34.199,43504.0
2016-10-13 13:55:00,39.07,39.12,39.04,39.11,25233.0,34.2078,34.2516,34.1815,34.2428,25233.0
2016-10-13 14:00:00,39.12,39.27,39.1,39.23,30461.0,34.2516,34.3829,34.2341,34.3479,30461.0
2016-10-13 14:05:00,39.25,39.4,39.25,39.39,36891.0,34.3654,34.4967,34.3654,34.488,36891.0
2016-10-13 14:10:00,39.39,39.49,39.35,39.45,28852.0,34.488,34.5755,34.4529,34.5405,28852.0
2016-10-13 14:15:00,39.46,39.58,39.37,39.39,45204.0,34.5492,34.6543,34.4704,34.488,45204.0
2016-10-13 14:20:00,39.41,39.44,39.29,39.39,30772.0,34.5055,34.5317,34.4004,34.488,30772.0
2016-10-13 14:25:00,39.38,39.48,39.38,39.47,21609.0,34.4792,34.5668,34.4792,34.558,21609.0
2016-10-13 14:30:00,39.47,39.78,39.45,39.76,101098.0,34.558,34.8294,34.5405,34.8119,101098.0
2016-10-13 14:35:00,39.77,40.24,39.77,40.02,116962.0,34.8207,35.2322,34.8207,35.0396,116962.0
2016-10-13 14:40:00,40.03,40.16,39.82,39.87,102503.0,35.0483,35.1621,34.8644,34.9082,102503.0
2016-10-13 14:45:00,39.86,39.93,39.73,39.77,70445.0,34.8995,34.9608,34.7856,34.8207,70445.0
2016-10-13 14:50:00,39.78,39.85,39.66,39.85,45543.0,34.8294,34.8907,34.7244,34.8907,45543.0
2016-10-13 14:55:00,39.86,39.95,39.68,39.74,32371.0,34.8995,34.9783,34.7419,34.7944,32371.0
2016-10-13 15:00:00,39.76,39.81,39.69,39.69,32831.0,34.8119,34.8557,34.7506,34.7506,32831.0
2016-10-13 15:05:00,39.69,39.77,39.53,39.69,39294.0,34.7506,34.8207,34.6105,34.7506,39294.0
2016-10-13 15:10:00,39.68,39.73,39.63,39.66,32447.0,34.7419,34.7856,34.6981,34.7244,32447.0
2016-10-13 15:15:00,39.65,39.69,39.41,39.41,56975.0,34.7156,34.7506,34.5055,34.5055,56975.0
2016-10-13 15:20:00,39.4,39.51,39.4,39.48,38644.0,34.4967,34.593,34.4967,34.5668,38644.0
2016-10-13 15:25:00,39.47,39.47,39.3,39.38,41208.0,34.558,34.558,34.4092,34.4792,41208.0
2016-10-13 15:30:00,39.39,39.39,39.27,39.36,43986.0,34.488,34.488,34.3829,34.4617,43986.0
2016-10-13 15:35:00,39.37,39.49,39.37,39.44,54123.0,34.4704,34.5755,34.4704,34.5317,54123.0
2016-10-13 15:40:00,39.47,39.5,39.38,39.39,49170.0,34.558,34.5843,34.4792,34.488,49170.0
2016-10-13 15:45:00,39.4,39.45,39.37,39.38,49392.0,34.4967,34.5405,34.4704,34.4792,49392.0
2016-10-13 15:50:00,39.37,39.37,39.3,39.32,86710.0,34.4704,34.4704,34.4092,34.4267,86710.0
2016-10-13 15:55:00,39.31,39.31,39.09,39.14,306932.0,34.4179,34.4179,34.2253,34.2691,306932.0
2016-10-14 09:30:00,38.35,38.8,38.26,38.58,80588.0,33.5774,33.9714,33.4986,33.7788,80588.0
2016-10-14 09:35:00,38.57,38.83,38.56,38.72,65212.0,33.77,33.9977,33.7613,33.9013,65212.0
2016-10-14 09:40:00,38.74,38.75,38.53,38.71,39513.0,33.9189,33.9276,33.735,33.8926,39513.0
2016-10-14 09:45:00,38.69,39.07,38.59,38.99,81072.0,33.8751,34.2078,33.7875,34.1377,81072.0
2016-10-14 09:50:00,38.98,39.05,38.79,38.8,66273.0,34.129,34.1903,33.9626,33.9714,66273.0
2016-10-14 09:55:00,38.84,38.89,38.76,38.8,36297.0,34.0064,34.0502,33.9364,33.9714,36297.0
2016-10-14 10:00:00,38.81,39.45,38.81,39.4,164908.0,33.9801,34.5405,33.9801,34.4967,164908.0
2016-10-14 10:05:00,39.43,39.54,39.09,39.22,68179.0,34.523,34.6193,34.2253,34.3391,68179.0
2016-10-14 10:10:00,39.19,39.23,39.05,39.13,42748.0,34.3128,34.3479,34.1903,34.2603,42748.0
2016-10-14 10:15:00,39.12,39.18,39.04,39.11,27038.0,34.2516,34.3041,34.1815,34.2428,27038.0
2016-10-14 10:20:00,39.11,39.14,38.83,38.91,54043.0,34.2428,34.2691,33.9977,34.0677,54043.0
2016-10-14 10:25:00,38.96,39.0,38.83,38.92,35352.0,34.1115,34.1465,33.9977,34.0765,35352.0
2016-10-14 10:30:00,38.92,38.94,38.73,38.8,30175.0,34.0765,34.094,33.9101,33.9714,30175.0
2016-10-14 10:35:00,38.81,38.86,38.72,38.84,34405.0,33.9801,34.0239,33.9013,34.0064,34405.0
2016-10-14 10:40:00,38.83,38.85,38.74,38.78,24970.0,33.9977,34.0152,33.9189,33.9539,24970.0
2016-10-14 10:45:00,38.78,38.92,38.74,38.76,33495.0,33.9539,34.0765,33.9189,33.9364,33495.0
2016-10-14 10:50:00,38.75,38.77,38.62,38.67,40881.0,33.9276,33.9451,33.8138,33.8576,40881.0
2016-10-14 10:55:00,38.64,38.7,38.55,38.61,36388.0,33.8313,33.8838,33.7525,33.805,36388.0
2016-10-14 11:00:00,38.58,38.72,38.55,38.65,34995.0,33.7788,33.9013,33.7525,33.8401,34995.0
2016-10-14 11:05:00,38.65,38.67,38.57,38.59,27537.0,33.8401,33.8576,33.77,33.7875,27537.0
2016-10-14 11:10:00,38.59,38.59,38.47,38.49,28589.0,33.7875,33.7875,33.6825,33.7,28589.0
2016-10-14 11:15:00,38.49,38.53,38.41,38.41,41271.0,33.7,33.735,33.6299,33.6299,41271.0
2016-10-14 11:20:00,38.41,38.59,38.4,38.59,57206.0,33.6299,33.7875,33.6212,33.7875,57206.0
2016-10-14 11:25:00,38.56,38.58,38.37,38.37,36971.0,33.7613,33.7788,33.5949,33.5949,36971.0
2016-10-14 11:30:00,38.37,38.4,38.21,38.23,55062.0,33.5949,33.6212,33.4548,33.4723,55062.0
2016-10-14 11:35:00,38.22,38.37,38.22,38.25,63617.0,33.4636,33.5949,33.4636,33.4898,63617.0
2016-10-14 11:40:00,38.25,38.29,38.16,38.29,50773.0,33.4898,33.5249,33.411,33.5249,50773.0
2016-10-14 11:45:00,38.3,38.34,38.27,38.34,31877.0,33.5336,33.5686,33.5073,33.5686,31877.0
2016-10-14 11:50:00,38.34,38.39,38.2,38.22,45965.0,33.5686,33.6124,33.4461,33.4636,45965.0
2016-10-14 11:55:00,38.21,38.21,38.0,38.03,57860.0,33.4548,33.4548,33.2709,33.2972,57860.0
2016-10-14 12:00:00,38.02,38.11,37.97,38.11,44281.0,33.2885,33.3673,33.2447,33.3673,44281.0
2016-10-14 12:05:00,38.11,38.43,38.09,38.38,80815.0,33.3673,33.6474,33.3497,33.6037,80815.0
2016-10-14 12:10:00,38.39,38.54,38.34,38.49,43919.0,33.6124,33.7437,33.5686,33.7,43919.0
2016-10-14 12:15:00,38.49,38.52,38.28,38.35,38936.0,33.7,33.7262,33.5161,33.5774,38936.0
2016-10-14 12:20:00,38.37,38.48,38.36,38.43,20662.0,33.5949,33.6912,33.5861,33.6474,20662.0
2016-10-14 12:25:00,38.43,38.59,38.42,38.57,26336.0,33.6474,33.7875,33.6387,33.77,26336.0
2016-10-14 12:30:00,38.56,38.6,38.42,38.42,27524.0,33.7613,33.7963,33.6387,33.6387,27524.0
2016-10-14 12:35:00,38.42,38.47,38.36,38.36,16242.0,33.6387,33.6825,33.5861,33.5861,16242.0
2016-10-14 12:40:00,38.36,38.42,38.3,38.3,25698.0,33.5861,33.6387,33.5336,33.5336,25698.0
2016-10-14 12:45:00,38.3,38.41,38.26,38.37,19093.0,33.5336,33.6299,33.4986,33.5949,19093.0
2016-10-14 12:50:00,38.37,38.41,38.32,38.36,13633.0,33.5949,33.6299,33.5511,33.5861,13633.0
2016-10-14 12:55:00,38.35,38.39,38.25,38.25,21463.0,33.5774,33.6124,33.4898,33.4898,21463.0
2016-10-14 13:00:00,38.26,38.41,38.25,38.37,28880.0,33.4986,33.6299,33.4898,33.5949,28880.0
2016-10-14 13:05:00,38.37,38.44,38.32,38.41,20719.0,33.5949,33.6562,33.5511,33.6299,20719.0
2016-10-14 13:10:00,38.42,38.43,38.28,38.32,36713.0,33.6387,33.6474,33.5161,33.5511,36713.0
2016-10-14 13:15:00,38.33,38.34,38.26,38.33,19902.0,33.5599,33.5686,33.4986,33.5599,19902.0
2016-10-14 13:20:00,38.33,38.38,38.31,38.35,27559.0,33.5599,33.6037,33.5424,33.5774,27559.0
2016-10-14 13:25:00,38.33,38.37,38.31,38.34,18603.0,33.5599,33.5949,33.5424,33.5686,18603.0
2016-10-14 13:30:00,38.34,38.8,38.33,38.69,61522.0,33.5686,33.9714,33.5599,33.8751,61522.0
2016-10-14 13:35:00,38.67,38.86,38.66,38.75,46728.0,33.8576,34.0239,33.8488,33.9276,46728.0
2016-10-14 13:40:00,38.76,38.79,38.62,38.63,23894.0,33.9364,33.9626,33.8138,33.8225,23894.0
2016-10-14 13:45:00,38.63,38.69,38.52,38.54,19596.0,33.8225,33.8751,33.7262,33.7437,19596.0
2016-10-14 13:50:00,38.53,38.55,38.35,38.35,32517.0,33.735,33.7525,33.5774,33.5774,32517.0
2016-10-14 13:55:00,38.34,38.44,38.32,38.38,24690.0,33.5686,33.6562,33.5511,33.6037,24690.0
2016-10-14 14:00:00,38.37,38.49,38.33,38.44,22161.0,33.5949,33.7,33.5599,33.6562,22161.0
2016-10-14 14:05:00,38.43,38.45,38.32,38.38,16642.0,33.6474,33.6649,33.5511,33.6037,16642.0
2016-10-14 14:10:00,38.37,38.48,38.34,38.46,14831.0,33.5949,33.6912,33.5686,33.6737,14831.0
2016-10-14 14:15:00,38.45,38.49,38.4,38.41,15427.0,33.6649,33.7,33.6212,33.6299,15427.0
2016-10-14 14:20:00,38.41,38.51,38.39,38.45,11410.0,33.6299,33.7175,33.6124,33.6649,11410.0
2016-10-14 14:25:00,38.43,38.47,38.37,38.42,13147.0,33.6474,33.6825,33.5949,33.6387,13147.0
2016-10-14 14:30:00,38.41,38.47,38.38,38.41,18052.0,33.6299,33.6825,33.6037,33.6299,18052.0
2016-10-14 14:35:00,38.4,38.41,38.35,38.4,13754.0,33.6212,33.6299,33.5774,33.6212,13754.0
2016-10-14 14:40:00,38.4,38.4,38.29,38.35,21728.0,33.6212,33.6212,33.5249,33.5774,21728.0
2016-10-14 14:45:00,38.34,38.34,38.29,38.29,20612.0,33.5686,33.5686,33.5249,33.5249,20612.0
2016-10-14 14:50:00,38.29,38.39,38.24,38.27,22481.0,33.5249,33.6124,33.4811,33.5073,22481.0
2016-10-14 14:55:00,38.25,38.31,38.23,38.25,35051.0,33.4898,33.5424,33.4723,33.4898,35051.0
2016-10-14 15:00:00,38.25,38.32,38.23,38.28,37906.0,33.4898,33.5511,33.4723,33.5161,37906.0
2016-10-14 15:05:00,38.27,38.32,38.25,38.26,23870.0,33.5073,33.5511,33.4898,33.4986,23870.0
2016-10-14 15:10:00,38.26,38.32,38.25,38.28,21236.0,33.4986,33.5511,33.4898,33.5161,21236.0
2016-10-14 15:15:00,38.27,38.3,38.24,38.26,17223.0,33.5073,33.5336,33.4811,33.4986,17223.0
2016-10-14 15:20:00,38.25,38.26,38.21,38.22,20536.0,33.4898,33.4986,33.4548,33.4636,20536.0
2016-10-14 15:25:00,38.21,38.21,38.12,38.13,51663.0,33.4548,33.4548,33.376,33.3848,51663.0
2016-10-14 15:30:00,38.13,38.24,38.12,38.21,32913.0,33.3848,33.4811,33.376,33.4548,32913.0
2016-10-14 15:35:00,38.2,38.31,38.2,38.27,24897.0,33.4461,33.5424,33.4461,33.5073,24897.0
2016-10-14 15:40:00,38.27,38.35,38.25,38.29,38611.0,33.5073,33.5774,33.4898,33.5249,38611.0
2016-10-14 15:45:00,38.3,38.31,38.18,38.23,67668.0,33.5336,33.5424,33.4285,33.4723,67668.0
2016-10-14 15:50:00,38.23,38.28,38.2,38.2,92415.0,33.4723,33.5161,33.4461,33.4461,92415.0
2016-10-14 15:55:00,38.2,38.21,37.99,38.1,506997.0,33.4461,33.4548,33.2622,33.3585,506997.0
2016-10-17 09:30:00,38.42,38.58,38.3,38.44,70254.0,33.6387,33.7788,33.5336,33.6562,70254.0
2016-10-17 09:35:00,38.44,38.65,38.44,38.57,67460.0,33.6562,33.8401,33.6562,33.77,67460.0
2016-10-17 09:40:00,38.58,38.7,38.58,38.7,47659.0,33.7788,33.8838,33.7788,33.8838,47659.0
2016-10-17 09:45:00,38.7,38.8,38.68,38.79,23854.0,33.8838,33.9714,33.8663,33.9626,23854.0
2016-10-17 09:50:00,38.8,38.81,38.48,38.54,27657.0,33.9714,33.9801,33.6912,33.7437,27657.0
2016-10-17 09:55:00,38.55,38.61,38.46,38.48,24226.0,33.7525,33.805,33.6737,33.6912,24226.0
2016-10-17 10:00:00,38.49,38.61,38.37,38.37,48720.0,33.7,33.805,33.5949,33.5949,48720.0
2016-10-17 10:05:00,38.38,38.55,38.38,38.51,30209.0,33.6037,33.7525,33.6037,33.7175,30209.0
2016-10-17 10:10:00,38.52,38.53,38.39,38.45,30363.0,33.7262,33.735,33.6124,33.6649,30363.0
2016-10-17 10:15:00,38.46,38.51,38.39,38.43,31167.0,33.6737,33.7175,33.6124,33.6474,31167.0
2016-10-17 10:20:00,38.41,38.43,38.29,38.31,20845.0,33.6299,33.6474,33.5249,33.5424,20845.0
2016-10-17 10:25:00,38.29,38.32,38.19,38.25,24031.0,33.5249,33.5511,33.4373,33.4898,24031.0
2016-10-17 10:30:00,38.26,38.39,38.26,38.27,18432.0,33.4986,33.6124,33.4986,33.5073,18432.0
2016-10-17 10:35:00,38.27,38.33,38.24,38.28,19594.0,33.5073,33.5599,33.4811,33.5161,19594.0
2016-10-17 10:40:00,38.27,38.37,38.27,38.28,9714.0,33.5073,33.5949,33.5073,33.5161,9714.0
2016-10-17 10:45:00,38.27,38.3,38.13,38.15,16987.0,33.5073,33.5336,33.3848,33.4023,16987.0
2016-10-17 10:50:00,38.15,38.24,38.03,38.04,26538.0,33.4023,33.4811,33.2972,33.306,26538.0
2016-10-17 10:55:00,38.03,38.2,37.97,38.18,23193.0,33.2972,33.4461,33.2447,33.4285,23193.0
2016-10-17 11:00:00,38.2,38.29,38.13,38.25,24424.0,33.4461,33.5249,33.3848,33.4898,24424.0
2016-10-17 11:05:00,38.27,38.36,38.25,38.35,17559.0,33.5073,33.5861,33.4898,33.5774,17559.0
2016-10-17 11:10:00,38.34,38.45,38.31,38.4,27533.0,33.5686,33.6649,33.5424,33.6212,27533.0
2016-10-17 11:15:00,38.4,38.43,38.35,38.41,10912.0,33.6212,33.6474,33.5774,33.6299,10912.0
2016-10-17 11:20:00,38.41,38.42,38.31,38.31,10408.0,33.6299,33.6387,33.5424,33.5424,10408.0
2016-10-17 11:25:00,38.35,38.35,38.22,38.35,16002.0,33.5774,33.5774,33.4636,33.5774,16002.0
2016-10-17 11:30:00,38.35,38.41,38.29,38.37,15713.0,33.5774,33.6299,33.5249,33.5949,15713.0
2016-10-17 11:35:00,38.39,38.42,38.37,38.42,7050.0,33.6124,33.6387,33.5949,33.6387,7050.0
2016-10-17 11:40:00,38.41,38.45,38.39,38.44,5346.0,33.6299,33.6649,33.6124,33.6562,5346.0
2016-10-17 11:45:00,38.41,38.41,38.3,38.39,5854.0,33.6299,33.6299,33.5336,33.6124,5854.0
2016-10-17 11:50:00,38.38,38.43,38.38,38.42,17727.0,33.6037,33.6474,33.6037,33.6387,17727.0
2016-10-17 11:55:00,38.42,38.45,38.4,38.44,16344.0,33.6387,33.6649,33.6212,33.6562,16344.0
2016-10-17 12:00:00,38.45,38.46,38.39,38.46,15088.0,33.6649,33.6737,33.6124,33.6737,15088.0
2016-10-17 12:05:00,38.45,38.59,38.45,38.51,26684.0,33.6649,33.7875,33.6649,33.7175,26684.0
2016-10-17 12:10:00,38.53,38.54,38.46,38.52,27061.0,33.735,33.7437,33.6737,33.7262,27061.0
2016-10-17 12:15:00,38.51,38.6,38.51,38.57,82005.0,33.7175,33.7963,33.7175,33.77,82005.0
2016-10-17 12:20:00,38.57,38.65,38.57,38.6,25818.0,33.77,33.8401,33.77,33.7963,25818.0
2016-10-17 12:25:00,38.61,38.65,38.51,38.6,26791.0,33.805,33.8401,33.7175,33.7963,26791.0
2016-10-17 12:30:00,38.61,38.63,38.55,38.63,13622.0,33.805,33.8225,33.7525,33.8225,13622.0
2016-10-17 12:35:00,38.61,38.68,38.59,38.67,11079.0,33.805,33.8663,33.7875,33.8576,11079.0
2016-10-17 12:40:00,38.67,38.8,38.67,38.76,27358.0,33.8576,33.9714,33.8576,33.9364,27358.0
2016-10-17 12:45:00,38.78,38.81,38.73,38.77,52219.0,33.9539,33.9801,33.9101,33.9451,52219.0
2016-10-17 12:50:00,38.77,38.87,38.77,38.85,23955.0,33.9451,34.0327,33.9451,34.0152,23955.0
2016-10-17 12:55:00,38.85,38.94,38.85,38.92,24786.0,34.0152,34.094,34.0152,34.0765,24786.0
2016-10-17 13:00:00,38.93,38.97,38.7,38.74,54953.0,34.0852,34.1202,33.8838,33.9189,54953.0
2016-10-17 13:05:00,38.73,38.8,38.66,38.75,11910.0,33.9101,33.9714,33.8488,33.9276,11910.0
2016-10-17 13:10:00,38.77,38.85,38.77,38.82,10170.0,33.9451,34.0152,33.9451,33.9889,10170.0
2016-10-17 13:15:00,38.83,38.92,38.82,38.9,19866.0,33.9977,34.0765,33.9889,34.0589,19866.0
2016-10-17 13:20:00,38.9,38.91,38.75,38.76,15153.0,34.0589,34.0677,33.9276,33.9364,15153.0
2016-10-17 13:25:00,38.76,38.82,38.69,38.7,9065.0,33.9364,33.9889,33.8751,33.8838,9065.0
2016-10-17 13:30:00,38.7,38.72,38.64,38.67,13109.0,33.8838,33.9013,33.8313,33.8576,13109.0
2016-10-17 13:35:00,38.68,38.79,38.68,38.74,7513.0,33.8663,33.9626,33.8663,33.9189,7513.0
2016-10-17 13:40:00,38.73,38.83,38.73,38.78,15273.0,33.9101,33.9977,33.9101,33.9539,15273.0
2016-10-17 13:45:00,38.79,38.83,38.78,38.82,13970.0,33.9626,33.9977,33.9539,33.9889,13970.0
2016-10-17 13:50:00,38.82,38.85,38.81,38.83,13860.0,33.9889,34.0152,33.9801,33.9977,13860.0
2016-10-17 13:55:00,38.83,38.87,38.81,38.82,8970.0,33.9977,34.0327,33.9801,33.9889,8970.0
2016-10-17 14:00:00,38.84,38.86,38.7,38.75,15275.0,34.0064,34.0239,33.8838,33.9276,15275.0
2016-10-17 14:05:00,38.76,38.79,38.74,38.78,8098.0,33.9364,33.9626,33.9189,33.9539,8098.0
2016-10-17 14:10:00,38.79,38.83,38.74,38.75,12756.0,33.9626,33.9977,33.9189,33.9276,12756.0
2016-10-17 14:15:00,38.73,38.78,38.71,38.76,14509.0,33.9101,33.9539,33.8926,33.9364,14509.0
2016-10-17 14:20:00,38.77,38.83,38.77,38.78,7942.0,33.9451,33.9977,33.9451,33.9539,7942.0
2016-10-17 14:25:00,38.79,38.84,38.75,38.79,12824.0,33.9626,34.0064,33.9276,33.9626,12824.0
2016-10-17 14:30:00,38.78,38.79,38.74,38.78,9233.0,33.9539,33.9626,33.9189,33.9539,9233.0
2016-10-17 14:35:00,38.77,38.78,38.72,38.77,14916.0,33.9451,33.9539,33.9013,33.9451,14916.0
2016-10-17 14:40:00,38.78,38.85,38.78,38.85,8833.0,33.9539,34.0152,33.9539,34.0152,8833.0
2016-10-17 14:45:00,38.85,38.87,38.79,38.86,21125.0,34.0152,34.0327,33.9626,34.0239,21125.0
2016-10-17 14:50:00,38.88,38.93,38.86,38.91,33368.0,34.0414,34.0852,34.0239,34.0677,33368.0
2016-10-17 14:55:00,38.92,38.99,38.91,38.98,44549.0,34.0765,34.1377,34.0677,34.129,44549.0
2016-10-17 15:00:00,38.97,38.97,38.85,38.93,37983.0,34.1202,34.1202,34.0152,34.0852,37983.0
2016-10-17 15:05:00,38.93,38.98,38.93,38.98,18774.0,34.0852,34.129,34.0852,34.129,18774.0
2016-10-17 15:10:00,38.97,38.97,38.85,38.87,29182.0,34.1202,34.1202,34.0152,34.0327,29182.0
2016-10-17 15:15:00,38.86,38.86,38.78,38.83,17464.0,34.0239,34.0239,33.9539,33.9977,17464.0
2016-10-17 15:20:00,38.84,38.86,38.82,38.85,18785.0,34.0064,34.0239,33.9889,34.0152,18785.0
2016-10-17 15:25:00,38.85,38.85,38.78,38.82,30838.0,34.0152,34.0152,33.9539,33.9889,30838.0
2016-10-17 15:30:00,38.81,38.85,38.78,38.8,31284.0,33.9801,34.0152,33.9539,33.9714,31284.0
2016-10-17 15:35:00,38.8,38.81,38.74,38.75,24006.0,33.9714,33.9801,33.9189,33.9276,24006.0
2016-10-17 15:40:00,38.76,38.76,38.67,38.69,29568.0,33.9364,33.9364,33.8576,33.8751,29568.0
2016-10-17 15:45:00,38.68,38.75,38.66,38.69,46723.0,33.8663,33.9276,33.8488,33.8751,46723.0
2016-10-17 15:50:00,38.69,38.69,38.63,38.66,58071.0,33.8751,33.8751,33.8225,33.8488,58071.0
2016-10-17 15:55:00,38.67,38.74,38.64,38.71,411201.0,33.8576,33.9189,33.8313,33.8926,411201.0
2016-10-18 09:30:00,39.54,39.58,39.18,39.3,121682.0,34.6193,34.6543,34.3041,34.4092,121682.0
2016-10-18 09:35:00,39.3,39.31,39.07,39.17,31818.0,34.4092,34.4179,34.2078,34.2953,31818.0
2016-10-18 09:40:00,39.15,39.19,39.13,39.15,18235.0,34.2778,34.3128,34.2603,34.2778,18235.0
2016-10-18 09:45:00,39.16,39.3,39.1,39.13,18213.0,34.2866,34.4092,34.2341,34.2603,18213.0
2016-10-18 09:50:00,39.14,39.29,39.14,39.28,19157.0,34.2691,34.4004,34.2691,34.3916,19157.0
2016-10-18 09:55:00,39.27,39.29,39.19,39.2,11582.0,34.3829,34.4004,34.3128,34.3216,11582.0
2016-10-18 10:00:00,39.19,39.3,39.11,39.18,16565.0,34.3128,34.4092,34.2428,34.3041,16565.0
2016-10-18 10:05:00,39.17,39.26,39.11,39.26,60496.0,34.2953,34.3741,34.2428,34.3741,60496.0
2016-10-18 10:10:00,39.25,39.38,39.21,39.32,23416.0,34.3654,34.4792,34.3304,34.4267,23416.0
2016-10-18 10:15:00,39.33,39.47,39.33,39.47,27802.0,34.4354,34.558,34.4354,34.558,27802.0
2016-10-18 10:20:00,39.47,39.51,39.39,39.43,17117.0,34.558,34.593,34.488,34.523,17117.0
2016-10-18 10:25:00,39.43,39.57,39.43,39.56,16670.0,34.523,34.6456,34.523,34.6368,16670.0
2016-10-18 10:30:00,39.56,39.6,39.47,39.57,14030.0,34.6368,34.6718,34.558,34.6456,14030.0
2016-10-18 10:35:00,39.58,39.61,39.51,39.54,16754.0,34.6543,34.6806,34.593,34.6193,16754.0
2016-10-18 10:40:00,39.54,39.54,39.44,39.5,11746.0,34.6193,34.6193,34.5317,34.5843,11746.0
2016-10-18 10:45:00,39.49,39.5,39.35,39.49,15187.0,34.5755,34.5843,34.4529,34.5755,15187.0
2016-10-18 10:50:00,39.48,39.48,39.33,39.34,14633.0,34.5668,34.5668,34.4354,34.4442,14633.0
2016-10-18 10:55:00,39.36,39.51,39.36,39.48,13507.0,34.4617,34.593,34.4617,34.5668,13507.0
2016-10-18 11:00:00,39.49,39.6,39.46,39.6,33954.0,34.5755,34.6718,34.5492,34.6718,33954.0
2016-10-18 11:05:00,39.61,39.72,39.61,39.69,60807.0,34.6806,34.7769,34.6806,34.7506,60807.0
2016-10-18 11:10:00,39.7,39.8,39.7,39.8,36096.0,34.7594,34.8469,34.7594,34.8469,36096.0
2016-10-18 11:15:00,39.8,39.87,39.76,39.81,37468.0,34.8469,34.9082,34.8119,34.8557,37468.0
2016-10-18 11:20:00,39.82,39.85,39.71,39.81,23703.0,34.8644,34.8907,34.7681,34.8557,23703.0
2016-10-18 11:25:00,39.8,39.8,39.72,39.8,18114.0,34.8469,34.8469,34.7769,34.8469,18114.0
2016-10-18 11:30:00,39.8,39.82,39.69,39.73,28114.0,34.8469,34.8644,34.7506,34.7856,28114.0
2016-10-18 11:35:00,39.75,39.9,39.74,39.89,39084.0,34.8032,34.9345,34.7944,34.9257,39084.0
2016-10-18 11:40:00,39.89,40.02,39.89,40.01,67103.0,34.9257,35.0396,34.9257,35.0308,67103.0
2016-10-18 11:45:00,40.01,40.01,39.9,39.9,28874.0,35.0308,35.0308,34.9345,34.9345,28874.0
2016-10-18 11:50:00,39.91,40.09,39.91,40.09,63241.0,34.9432,35.1008,34.9432,35.1008,63241.0
2016-10-18 11:55:00,40.08,40.2,40.07,40.2,49038.0,35.0921,35.1972,35.0833,35.1972,49038.0
2016-10-18 12:00:00,40.2,40.27,40.15,40.23,40399.0,35.1972,35.2584,35.1534,35.2234,40399.0
2016-10-18 12:05:00,40.23,40.36,40.23,40.33,37321.0,35.2234,35.3372,35.2234,35.311,37321.0
2016-10-18 12:10:00,40.33,40.35,40.2,40.26,19945.0,35.311,35.3285,35.1972,35.2497,19945.0
2016-10-18 12:15:00,40.27,40.35,40.24,40.35,15071.0,35.2584,35.3285,35.2322,35.3285,15071.0
2016-10-18 12:20:00,40.36,40.38,40.3,40.33,26627.0,35.3372,35.3548,35.2847,35.311,26627.0
2016-10-18 12:25:00,40.32,40.32,40.17,40.17,29392.0,35.3022,35.3022,35.1709,35.1709,29392.0
2016-10-18 12:30:00,40.16,40.2,40.12,40.18,14972.0,35.1621,35.1972,35.1271,35.1796,14972.0
2016-10-18 12:35:00,40.19,40.24,40.18,40.2,19252.0,35.1884,35.2322,35.1796,35.1972,19252.0
2016-10-18 12:40:00,40.19,40.19,40.02,40.09,42017.0,35.1884,35.1884,35.0396,35.1008,42017.0
2016-10-18 12:45:00,40.09,40.15,40.08,40.13,10744.0,35.1008,35.1534,35.0921,35.1359,10744.0
2016-10-18 12:50:00,40.14,40.18,40.1,40.18,14094.0,35.1446,35.1796,35.1096,35.1796,14094.0
2016-10-18 12:55:00,40.17,40.2,40.15,40.18,19742.0,35.1709,35.1972,35.1534,35.1796,19742.0
2016-10-18 13:00:00,40.21,40.25,40.16,40.16,15283.0,35.2059,35.2409,35.1621,35.1621,15283.0
2016-10-18 13:05:00,40.15,40.21,40.15,40.2,10375.0,35.1534,35.2059,35.1534,35.1972,10375.0
2016-10-18 13:10:00,40.2,40.26,40.2,40.24,14661.0,35.1972,35.2497,35.1972,35.2322,14661.0
2016-10-18 13:15:00,40.24,40.27,40.23,40.26,10324.0,35.2322,35.2584,35.2234,35.2497,10324.0
2016-10-18 13:20:00,40.26,40.27,40.19,40.21,15383.0,35.2497,35.2584,35.1884,35.2059,15383.0
2016-10-18 13:25:00,40.19,40.2,40.12,40.19,33510.0,35.1884,35.1972,35.1271,35.1884,33510.0
2016-10-18 13:30:00,40.2,40.26,40.2,40.22,22624.0,35.1972,35.2497,35.1972,35.2147,22624.0
2016-10-18 13:35:00,40.23,40.27,40.23,40.25,38752.0,35.2234,35.2584,35.2234,35.2409,38752.0
2016-10-18 13:40:00,40.26,40.29,40.24,40.27,16323.0,35.2497,35.276,35.2322,35.2584,16323.0
2016-10-18 13:45:00,40.26,40.28,40.14,40.19,21035.0,35.2497,35.2672,35.1446,35.1884,21035.0
2016-10-18 13:50:00,40.19,40.26,40.18,40.24,9980.0,35.1884,35.2497,35.1796,35.2322,9980.0
2016-10-18 13:55:00,40.24,40.28,40.23,40.26,13694.0,35.2322,35.2672,35.2234,35.2497,13694.0
2016-10-18 14:00:00,40.26,40.29,40.26,40.28,15177.0,35.2497,35.276,35.2497,35.2672,15177.0
2016-10-18 14:05:00,40.29,40.33,40.28,40.33,14379.0,35.276,35.311,35.2672,35.311,14379.0
2016-10-18 14:10:00,40.33,40.38,40.33,40.36,14776.0,35.311,35.3548,35.311,35.3372,14776.0
2016-10-18 14:15:00,40.37,40.37,40.19,40.26,22697.0,35.346,35.346,35.1884,35.2497,22697.0
2016-10-18 14:20:00,40.26,40.33,40.24,40.3,22069.0,35.2497,35.311,35.2322,35.2847,22069.0
2016-10-18 14:25:00,40.32,40.33,40.28,40.32,10272.0,35.3022,35.311,35.2672,35.3022,10272.0
2016-10-18 14:30:00,40.32,40.44,40.32,40.42,52830.0,35.3022,35.4073,35.3022,35.3898,52830.0
2016-10-18 14:35:00,40.45,40.5,40.4,40.49,27744.0,35.416,35.4598,35.3723,35.4511,27744.0
2016-10-18 14:40:00,40.5,40.54,40.46,40.5,22965.0,35.4598,35.4948,35.4248,35.4598,22965.0
2016-10-18 14:45:00,40.5,40.51,40.47,40.49,20544.0,35.4598,35.4686,35.4336,35.4511,20544.0
2016-10-18 14:50:00,40.49,40.51,40.42,40.43,23046.0,35.4511,35.4686,35.3898,35.3985,23046.0
2016-10-18 14:55:00,40.45,40.52,40.44,40.48,32062.0,35.416,35.4773,35.4073,35.4423,32062.0
2016-10-18 15:00:00,40.47,40.48,40.43,40.43,31681.0,35.4336,35.4423,35.3985,35.3985,31681.0
2016-10-18 15:05:00,40.42,40.42,40.35,40.4,44816.0,35.3898,35.3898,35.3285,35.3723,44816.0
2016-10-18 15:10:00,40.4,40.47,40.38,40.46,25970.0,35.3723,35.4336,35.3548,35.4248,25970.0
2016-10-18 15:15:00,40.45,40.46,40.39,40.46,24610.0,35.416,35.4248,35.3635,35.4248,24610.0
2016-10-18 15:20:00,40.45,40.45,40.38,40.42,24656.0,35.416,35.416,35.3548,35.3898,24656.0
2016-10-18 15:25:00,40.41,40.45,40.38,40.44,15570.0,35.381,35.416,35.3548,35.4073,15570.0
2016-10-18 15:30:00,40.42,40.62,40.41,40.62,74193.0,35.3898,35.5649,35.381,35.5649,74193.0
2016-10-18 15:35:00,40.62,40.63,40.52,40.58,49680.0,35.5649,35.5736,35.4773,35.5299,49680.0
2016-10-18 15:40:00,40.57,40.57,40.38,40.39,59651.0,35.5211,35.5211,35.3548,35.3635,59651.0
2016-10-18 15:45:00,40.38,40.49,40.37,40.47,43718.0,35.3548,35.4511,35.346,35.4336,43718.0
2016-10-18 15:50:00,40.47,40.48,40.42,40.43,52584.0,35.4336,35.4423,35.3898,35.3985,52584.0
2016-10-18 15:55:00,40.43,40.62,40.38,40.6,638240.0,35.3985,35.5649,35.3548,35.5474,638240.0
2016-10-19 09:30:00,41.48,41.57,41.31,41.56,174071.0,36.3179,36.3967,36.169,36.3879,174071.0
2016-10-19 09:35:00,41.57,41.7,41.42,41.69,134952.0,36.3967,36.5105,36.2653,36.5017,134952.0
2016-10-19 09:40:00,41.7,41.72,41.56,41.65,54381.0,36.5105,36.528,36.3879,36.4667,54381.0
2016-10-19 09:45:00,41.65,41.76,41.51,41.51,142266.0,36.4667,36.563,36.3441,36.3441,142266.0
2016-10-19 09:50:00,41.51,41.51,41.32,41.34,93323.0,36.3441,36.3441,36.1778,36.1953,93323.0
2016-10-19 09:55:00,41.34,41.57,41.34,41.49,54481.0,36.1953,36.3967,36.1953,36.3266,54481.0
2016-10-19 10:00:00,41.48,41.53,41.33,41.33,63842.0,36.3179,36.3616,36.1865,36.1865,63842.0
2016-10-19 10:05:00,41.33,41.43,41.32,41.38,33088.0,36.1865,36.2741,36.1778,36.2303,33088.0
2016-10-19 10:10:00,41.39,41.4,41.16,41.29,50484.0,36.2391,36.2478,36.0377,36.1515,50484.0
2016-10-19 10:15:00,41.3,41.31,40.92,41.0,104110.0,36.1603,36.169,35.8276,35.8976,104110.0
2016-10-19 10:20:00,41.01,41.16,40.99,41.13,36869.0,35.9064,36.0377,35.8888,36.0114,36869.0
2016-10-19 10:25:00,41.14,41.2,41.14,41.15,39832.0,36.0202,36.0727,36.0202,36.0289,39832.0
2016-10-19 10:30:00,41.17,41.18,41.04,41.14,52971.0,36.0464,36.0552,35.9326,36.0202,52971.0
2016-10-19 10:35:00,41.14,41.33,41.14,41.29,44882.0,36.0202,36.1865,36.0202,36.1515,44882.0
2016-10-19 10:40:00,41.28,41.4,41.2,41.32,37870.0,36.1428,36.2478,36.0727,36.1778,37870.0
2016-10-19 10:45:00,41.31,41.42,41.27,41.4,20952.0,36.169,36.2653,36.134,36.2478,20952.0
2016-10-19 10:50:00,41.41,41.5,41.35,41.47,16492.0,36.2566,36.3354,36.204,36.3091,16492.0
2016-10-19 10:55:00,41.47,41.55,41.47,41.54,39220.0,36.3091,36.3792,36.3091,36.3704,39220.0
2016-10-19 11:00:00,41.55,41.79,41.53,41.78,55484.0,36.3792,36.5893,36.3616,36.5805,55484.0
2016-10-19 11:05:00,41.76,42.18,41.69,42.18,121238.0,36.563,36.9307,36.5017,36.9307,121238.0
2016-10-19 11:10:00,42.18,42.18,41.97,41.99,58107.0,36.9307,36.9307,36.7469,36.7644,58107.0
2016-10-19 11:15:00,42.0,42.0,41.8,41.87,38353.0,36.7731,36.7731,36.598,36.6593,38353.0
2016-10-19 11:20:00,41.87,41.96,41.81,41.81,42378.0,36.6593,36.7381,36.6068,36.6068,42378.0
2016-10-19 11:25:00,41.82,41.89,41.72,41.89,116254.0,36.6155,36.6768,36.528,36.6768,116254.0
2016-10-19 11:30:00,41.89,41.97,41.87,41.94,31014.0,36.6768,36.7469,36.6593,36.7206,31014.0
2016-10-19 11:35:00,41.94,42.01,41.92,41.94,32533.0,36.7206,36.7819,36.7031,36.7206,32533.0
2016-10-19 11:40:00,41.94,42.04,41.93,41.99,32807.0,36.7206,36.8082,36.7119,36.7644,32807.0
2016-10-19 11:45:00,41.98,42.03,41.87,41.87,91899.0,36.7556,36.7994,36.6593,36.6593,91899.0
2016-10-19 11:50:00,41.89,41.97,41.85,41.93,69530.0,36.6768,36.7469,36.6418,36.7119,69530.0
2016-10-19 11:55:00,41.92,42.01,41.92,41.99,23315.0,36.7031,36.7819,36.7031,36.7644,23315.0
2016-10-19 12:00:00,42.01,42.01,41.87,41.88,21503.0,36.7819,36.7819,36.6593,36.6681,21503.0
2016-10-19 12:05:00,41.89,41.9,41.78,41.81,18314.0,36.6768,36.6856,36.5805,36.6068,18314.0
2016-10-19 12:10:00,41.81,41.91,41.81,41.85,19186.0,36.6068,36.6943,36.6068,36.6418,19186.0
2016-10-19 12:15:00,41.86,41.99,41.84,41.94,21581.0,36.6506,36.7644,36.6331,36.7206,21581.0
2016-10-19 12:20:00,41.94,42.04,41.9,42.03,24101.0,36.7206,36.8082,36.6856,36.7994,24101.0
2016-10-19 12:25:00,42.03,42.06,41.96,42.05,13788.0,36.7994,36.8257,36.7381,36.8169,13788.0
2016-10-19 12:30:00,42.06,42.06,41.83,41.89,20748.0,36.8257,36.8257,36.6243,36.6768,20748.0
2016-10-19 12:35:00,41.88,41.93,41.86,41.88,8561.0,36.6681,36.7119,36.6506,36.6681,8561.0
2016-10-19 12:40:00,41.88,41.96,41.85,41.85,13660.0,36.6681,36.7381,36.6418,36.6418,13660.0
2016-10-19 12:45:00,41.85,41.92,41.83,41.91,10119.0,36.6418,36.7031,36.6243,36.6943,10119.0
2016-10-19 12:50:00,41.93,41.97,41.88,41.95,17329.0,36.7119,36.7469,36.6681,36.7294,17329.0
2016-10-19 12:55:00,41.94,41.95,41.87,41.89,12136.0,36.7206,36.7294,36.6593,36.6768,12136.0
2016-10-19 13:00:00,41.9,41.93,41.88,41.92,10500.0,36.6856,36.7119,36.6681,36.7031,10500.0
2016-10-19 13:05:00,41.93,41.94,41.81,41.9,29186.0,36.7119,36.7206,36.6068,36.6856,29186.0
2016-10-19 13:10:00,41.92,41.92,41.84,41.87,9502.0,36.7031,36.7031,36.6331,36.6593,9502.0
2016-10-19 13:15:00,41.89,41.9,41.83,41.83,8246.0,36.6768,36.6856,36.6243,36.6243,8246.0
2016-10-19 13:20:00,41.83,41.87,41.78,41.81,13025.0,36.6243,36.6593,36.5805,36.6068,13025.0
2016-10-19 13:25:00,41.8,41.84,41.73,41.8,9045.0,36.598,36.6331,36.5367,36.598,9045.0
2016-10-19 13:30:00,41.83,41.83,41.76,41.79,21204.0,36.6243,36.6243,36.563,36.5893,21204.0
2016-10-19 13:35:00,41.79,41.81,41.64,41.64,51864.0,36.5893,36.6068,36.458,36.458,51864.0
2016-10-19 13:40:00,41.65,41.7,41.62,41.65,23210.0,36.4667,36.5105,36.4404,36.4667,23210.0
2016-10-19 13:45:00,41.65,41.76,41.64,41.72,19099.0,36.4667,36.563,36.458,36.528,19099.0
2016-10-19 13:50:00,41.71,41.72,41.67,41.69,21026.0,36.5192,36.528,36.4842,36.5017,21026.0
2016-10-19 13:55:00,41.67,41.7,41.58,41.61,13380.0,36.4842,36.5105,36.4054,36.4317,13380.0
2016-10-19 14:00:00,41.61,41.77,41.56,41.75,34130.0,36.4317,36.5718,36.3879,36.5543,34130.0
2016-10-19 14:05:00,41.76,41.9,41.73,41.86,32014.0,36.563,36.6856,36.5367,36.6506,32014.0
2016-10-19 14:10:00,41.9,41.93,41.85,41.88,20252.0,36.6856,36.7119,36.6418,36.6681,20252.0
2016-10-19 14:15:00,41.88,42.01,41.88,42.01,35812.0,36.6681,36.7819,36.6681,36.7819,35812.0
2016-10-19 14:20:00,42.0,42.07,41.86,41.9,32601.0,36.7731,36.8344,36.6506,36.6856,32601.0
2016-10-19 14:25:00,41.9,41.9,41.81,41.83,30964.0,36.6856,36.6856,36.6068,36.6243,30964.0
2016-10-19 14:30:00,41.82,41.85,41.77,41.83,28397.0,36.6155,36.6418,36.5718,36.6243,28397.0
2016-10-19 14:35:00,41.83,41.89,41.79,41.8,24243.0,36.6243,36.6768,36.5893,36.598,24243.0
2016-10-19 14:40:00,41.79,41.85,41.74,41.84,24426.0,36.5893,36.6418,36.5455,36.6331,24426.0
2016-10-19 14:45:00,41.84,41.85,41.79,41.84,17972.0,36.6331,36.6418,36.5893,36.6331,17972.0
2016-10-19 14:50:00,41.84,41.85,41.76,41.8,19049.0,36.6331,36.6418,36.563,36.598,19049.0
2016-10-19 14:55:00,41.8,41.95,41.8,41.86,27977.0,36.598,36.7294,36.598,36.6506,27977.0
2016-10-19 15:00:00,41.86,41.95,41.85,41.95,21707.0,36.6506,36.7294,36.6418,36.7294,21707.0
2016-10-19 15:05:00,41.97,42.01,41.9,41.99,47575.0,36.7469,36.7819,36.6856,36.7644,47575.0
2016-10-19 15:10:00,41.99,42.04,41.95,42.02,29796.0,36.7644,36.8082,36.7294,36.7907,29796.0
2016-10-19 15:15:00,42.01,42.01,41.94,41.98,25140.0,36.7819,36.7819,36.7206,36.7556,25140.0
2016-10-19 15:20:00,41.98,41.98,41.9,41.94,14884.0,36.7556,36.7556,36.6856,36.7206,14884.0
2016-10-19 15:25:00,41.93,41.93,41.83,41.89,26590.0,36.7119,36.7119,36.6243,36.6768,26590.0
2016-10-19 15:30:00,41.89,41.96,41.87,41.93,20730.0,36.6768,36.7381,36.6593,36.7119,20730.0
2016-10-19 15:35:00,41.93,41.96,41.89,41.94,26441.0,36.7119,36.7381,36.6768,36.7206,26441.0
2016-10-19 15:40:00,41.94,41.95,41.89,41.89,14413.0,36.7206,36.7294,36.6768,36.6768,14413.0
2016-10-19 15:45:00,41.88,41.98,41.87,41.96,16135.0,36.6681,36.7556,36.6593,36.7381,16135.0
2016-10-19 15:50:00,41.97,41.98,41.9,41.94,49606.0,36.7469,36.7556,36.6856,36.7206,49606.0
2016-10-19 15:55:00,41.94,42.06,41.89,42.02,555804.0,36.7206,36.8257,36.6768,36.7907,555804.0
2016-10-20 09:30:00,42.0,42.09,41.82,42.01,147873.0,36.7731,36.8519,36.6155,36.7819,147873.0
2016-10-20 09:35:00,42.01,42.05,41.83,41.97,106325.0,36.7819,36.8169,36.6243,36.7469,106325.0
2016-10-20 09:40:00,41.95,42.04,41.8,42.04,47238.0,36.7294,36.8082,36.598,36.8082,47238.0
2016-10-20 09:45:00,42.03,42.16,42.0,42.09,31243.0,36.7994,36.9132,36.7731,36.8519,31243.0
2016-10-20 09:50:00,42.1,42.11,41.9,41.92,48601.0,36.8607,36.8695,36.6856,36.7031,48601.0
2016-10-20 09:55:00,41.9,42.1,41.9,41.97,19905.0,36.6856,36.8607,36.6856,36.7469,19905.0
2016-10-20 10:00:00,41.97,42.02,41.82,41.82,40674.0,36.7469,36.7907,36.6155,36.6155,40674.0
2016-10-20 10:05:00,41.81,41.82,41.44,41.48,100781.0,36.6068,36.6155,36.2828,36.3179,100781.0
2016-10-20 10:10:00,41.48,41.62,41.42,41.59,100649.0,36.3179,36.4404,36.2653,36.4142,100649.0
2016-10-20 10:15:00,41.6,41.6,41.4,41.43,34722.0,36.4229,36.4229,36.2478,36.2741,34722.0
2016-10-20 10:20:00,41.41,41.41,41.16,41.17,53098.0,36.2566,36.2566,36.0377,36.0464,53098.0
2016-10-20 10:25:00,41.17,41.21,41.04,41.07,62081.0,36.0464,36.0815,35.9326,35.9589,62081.0
2016-10-20 10:30:00,41.08,41.18,40.9,41.11,39306.0,35.9676,36.0552,35.81,35.9939,39306.0
2016-10-20 10:35:00,41.11,41.28,41.02,41.27,40858.0,35.9939,36.1428,35.9151,36.134,40858.0
2016-10-20 10:40:00,41.26,41.33,41.22,41.22,21956.0,36.1252,36.1865,36.0902,36.0902,21956.0
2016-10-20 10:45:00,41.22,41.32,41.17,41.24,26170.0,36.0902,36.1778,36.0464,36.1077,26170.0
2016-10-20 10:50:00,41.25,41.27,41.11,41.14,44328.0,36.1165,36.134,35.9939,36.0202,44328.0
2016-10-20 10:55:00,41.14,41.42,41.11,41.39,26509.0,36.0202,36.2653,35.9939,36.2391,26509.0
2016-10-20 11:00:00,41.4,41.48,41.33,41.4,36604.0,36.2478,36.3179,36.1865,36.2478,36604.0
2016-10-20 11:05:00,41.41,41.48,41.4,41.41,32128.0,36.2566,36.3179,36.2478,36.2566,32128.0
2016-10-20 11:10:00,41.41,41.41,41.25,41.28,39453.0,36.2566,36.2566,36.1165,36.1428,39453.0
2016-10-20 11:15:00,41.26,41.31,41.21,41.29,21675.0,36.1252,36.169,36.0815,36.1515,21675.0
2016-10-20 11:20:00,41.31,41.49,41.31,41.41,21145.0,36.169,36.3266,36.169,36.2566,21145.0
2016-10-20 11:25:00,41.43,41.5,41.42,41.46,18993.0,36.2741,36.3354,36.2653,36.3004,18993.0
2016-10-20 11:30:00,41.46,41.48,41.36,41.39,19719.0,36.3004,36.3179,36.2128,36.2391,19719.0
2016-10-20 11:35:00,41.4,41.4,41.26,41.29,22226.0,36.2478,36.2478,36.1252,36.1515,22226.0
2016-10-20 11:40:00,41.28,41.37,41.23,41.34,20119.0,36.1428,36.2216,36.099,36.1953,20119.0
2016-10-20 11:45:00,41.34,41.44,41.33,41.43,20300.0,36.1953,36.2828,36.1865,36.2741,20300.0
2016-10-20 11:50:00,41.44,41.44,41.26,41.29,24342.0,36.2828,36.2828,36.1252,36.1515,24342.0
2016-10-20 11:55:00,41.29,41.44,41.29,41.44,15608.0,36.1515,36.2828,36.1515,36.2828,15608.0
2016-10-20 12:00:00,41.46,41.55,41.43,41.47,37082.0,36.3004,36.3792,36.2741,36.3091,37082.0
2016-10-20 12:05:00,41.46,41.56,41.46,41.5,29311.0,36.3004,36.3879,36.3004,36.3354,29311.0
2016-10-20 12:10:00,41.5,41.55,41.39,41.42,20598.0,36.3354,36.3792,36.2391,36.2653,20598.0
2016-10-20 12:15:00,41.4,41.47,41.39,41.42,28189.0,36.2478,36.3091,36.2391,36.2653,28189.0
2016-10-20 12:20:00,41.41,41.42,41.37,41.37,24959.0,36.2566,36.2653,36.2216,36.2216,24959.0
2016-10-20 12:25:00,41.37,41.42,41.26,41.31,32370.0,36.2216,36.2653,36.1252,36.169,32370.0
2016-10-20 12:30:00,41.3,41.31,41.23,41.25,10313.0,36.1603,36.169,36.099,36.1165,10313.0
2016-10-20 12:35:00,41.25,41.41,41.25,41.41,14193.0,36.1165,36.2566,36.1165,36.2566,14193.0
2016-10-20 12:40:00,41.41,41.42,41.31,41.32,21855.0,36.2566,36.2653,36.169,36.1778,21855.0
2016-10-20 12:45:00,41.32,41.37,41.27,41.36,18741.0,36.1778,36.2216,36.134,36.2128,18741.0
2016-10-20 12:50:00,41.36,41.41,41.31,41.31,16171.0,36.2128,36.2566,36.169,36.169,16171.0
2016-10-20 12:55:00,41.3,41.34,41.3,41.31,6320.0,36.1603,36.1953,36.1603,36.169,6320.0
2016-10-20 13:00:00,41.31,41.41,41.31,41.37,16109.0,36.169,36.2566,36.169,36.2216,16109.0
2016-10-20 13:05:00,41.38,41.43,41.37,41.41,7278.0,36.2303,36.2741,36.2216,36.2566,7278.0
2016-10-20 13:10:00,41.44,41.44,41.37,41.37,7955.0,36.2828,36.2828,36.2216,36.2216,7955.0
2016-10-20 13:15:00,41.37,41.39,41.34,41.37,13476.0,36.2216,36.2391,36.1953,36.2216,13476.0
2016-10-20 13:20:00,41.36,41.37,41.32,41.34,10780.0,36.2128,36.2216,36.1778,36.1953,10780.0
2016-10-20 13:25:00,41.34,41.44,41.34,41.42,14805.0,36.1953,36.2828,36.1953,36.2653,14805.0
2016-10-20 13:30:00,41.44,41.51,41.43,41.51,12869.0,36.2828,36.3441,36.2741,36.3441,12869.0
2016-10-20 13:35:00,41.5,41.52,41.46,41.48,7693.0,36.3354,36.3529,36.3004,36.3179,7693.0
2016-10-20 13:40:00,41.47,41.5,41.44,41.44,12384.0,36.3091,36.3354,36.2828,36.2828,12384.0
2016-10-20 13:45:00,41.45,41.52,41.45,41.46,8519.0,36.2916,36.3529,36.2916,36.3004,8519.0
2016-10-20 13:50:00,41.43,41.45,41.34,41.4,21972.0,36.2741,36.2916,36.1953,36.2478,21972.0
2016-10-20 13:55:00,41.38,41.45,41.37,41.45,26091.0,36.2303,36.2916,36.2216,36.2916,26091.0
2016-10-20 14:00:00,41.45,41.48,41.41,41.44,14976.0,36.2916,36.3179,36.2566,36.2828,14976.0
2016-10-20 14:05:00,41.44,41.44,41.38,41.38,10050.0,36.2828,36.2828,36.2303,36.2303,10050.0
2016-10-20 14:10:00,41.37,41.42,41.35,41.41,10289.0,36.2216,36.2653,36.204,36.2566,10289.0
2016-10-20 14:15:00,41.41,41.43,41.38,41.38,12093.0,36.2566,36.2741,36.2303,36.2303,12093.0
2016-10-20 14:20:00,41.4,41.42,41.37,41.41,10514.0,36.2478,36.2653,36.2216,36.2566,10514.0
2016-10-20 14:25:00,41.42,41.43,41.37,41.39,12702.0,36.2653,36.2741,36.2216,36.2391,12702.0
2016-10-20 14:30:00,41.4,41.48,41.39,41.47,15550.0,36.2478,36.3179,36.2391,36.3091,15550.0
2016-10-20 14:35:00,41.46,41.46,41.42,41.45,10506.0,36.3004,36.3004,36.2653,36.2916,10506.0
2016-10-20 14:40:00,41.45,41.5,41.45,41.45,9215.0,36.2916,36.3354,36.2916,36.2916,9215.0
2016-10-20 14:45:00,41.44,41.55,41.41,41.55,25005.0,36.2828,36.3792,36.2566,36.3792,25005.0
2016-10-20 14:50:00,41.55,41.58,41.51,41.56,18975.0,36.3792,36.4054,36.3441,36.3879,18975.0
2016-10-20 14:55:00,41.55,41.58,41.49,41.58,18927.0,36.3792,36.4054,36.3266,36.4054,18927.0
2016-10-20 15:00:00,41.59,41.59,41.52,41.52,9054.0,36.4142,36.4142,36.3529,36.3529,9054.0
2016-10-20 15:05:00,41.52,41.58,41.5,41.56,10905.0,36.3529,36.4054,36.3354,36.3879,10905.0
2016-10-20 15:10:00,41.56,41.67,41.56,41.63,33099.0,36.3879,36.4842,36.3879,36.4492,33099.0
2016-10-20 15:15:00,41.64,41.68,41.61,41.63,23854.0,36.458,36.493,36.4317,36.4492,23854.0
2016-10-20 15:20:00,41.63,41.68,41.58,41.6,20047.0,36.4492,36.493,36.4054,36.4229,20047.0
2016-10-20 15:25:00,41.59,41.6,41.55,41.55,17851.0,36.4142,36.4229,36.3792,36.3792,17851.0
2016-10-20 15:30:00,41.54,41.6,41.53,41.6,25433.0,36.3704,36.4229,36.3616,36.4229,25433.0
2016-10-20 15:35:00,41.59,41.65,41.58,41.64,24795.0,36.4142,36.4667,36.4054,36.458,24795.0
2016-10-20 15:40:00,41.64,41.69,41.6,41.63,27269.0,36.458,36.5017,36.4229,36.4492,27269.0
2016-10-20 15:45:00,41.64,41.81,41.62,41.77,54660.0,36.458,36.6068,36.4404,36.5718,54660.0
2016-10-20 15:50:00,41.77,41.78,41.72,41.75,59993.0,36.5718,36.5805,36.528,36.5543,59993.0
2016-10-20 15:55:00,41.75,41.76,41.66,41.73,247904.0,36.5543,36.563,36.4755,36.5367,247904.0
2016-10-21 09:30:00,41.47,41.73,41.37,41.71,86194.0,36.3091,36.5367,36.2216,36.5192,86194.0
2016-10-21 09:35:00,41.71,41.72,41.49,41.51,69516.0,36.5192,36.528,36.3266,36.3441,69516.0
2016-10-21 09:40:00,41.49,41.56,41.44,41.48,26354.0,36.3266,36.3879,36.2828,36.3179,26354.0
2016-10-21 09:45:00,41.45,41.47,41.36,41.37,36399.0,36.2916,36.3091,36.2128,36.2216,36399.0
2016-10-21 09:50:00,41.36,41.52,41.36,41.45,13199.0,36.2128,36.3529,36.2128,36.2916,13199.0
2016-10-21 09:55:00,41.45,41.45,41.38,41.39,16236.0,36.2916,36.2916,36.2303,36.2391,16236.0
2016-10-21 10:00:00,41.36,41.37,41.26,41.31,58870.0,36.2128,36.2216,36.1252,36.169,58870.0
2016-10-21 10:05:00,41.32,41.48,41.32,41.48,54040.0,36.1778,36.3179,36.1778,36.3179,54040.0
2016-10-21 10:10:00,41.47,41.59,41.46,41.49,58399.0,36.3091,36.4142,36.3004,36.3266,58399.0
2016-10-21 10:15:00,41.47,41.63,41.43,41.58,74486.0,36.3091,36.4492,36.2741,36.4054,74486.0
2016-10-21 10:20:00,41.57,41.59,41.5,41.54,28465.0,36.3967,36.4142,36.3354,36.3704,28465.0
2016-10-21 10:25:00,41.53,41.53,41.38,41.42,16246.0,36.3616,36.3616,36.2303,36.2653,16246.0
2016-10-21 10:30:00,41.44,41.56,41.42,41.55,21068.0,36.2828,36.3879,36.2653,36.3792,21068.0
2016-10-21 10:35:00,41.55,41.57,41.5,41.53,12161.0,36.3792,36.3967,36.3354,36.3616,12161.0
2016-10-21 10:40:00,41.52,41.54,41.51,41.51,14984.0,36.3529,36.3704,36.3441,36.3441,14984.0
2016-10-21 10:45:00,41.52,41.58,41.52,41.58,13614.0,36.3529,36.4054,36.3529,36.4054,13614.0
2016-10-21 10:50:00,41.6,41.65,41.59,41.64,15817.0,36.4229,36.4667,36.4142,36.458,15817.0
2016-10-21 10:55:00,41.64,41.64,41.57,41.63,15712.0,36.458,36.458,36.3967,36.4492,15712.0
2016-10-21 11:00:00,41.62,41.73,41.62,41.72,32295.0,36.4404,36.5367,36.4404,36.528,32295.0
2016-10-21 11:05:00,41.73,41.8,41.67,41.71,29269.0,36.5367,36.598,36.4842,36.5192,29269.0
2016-10-21 11:10:00,41.7,41.75,41.61,41.61,20483.0,36.5105,36.5543,36.4317,36.4317,20483.0
2016-10-21 11:15:00,41.58,41.68,41.58,41.65,24648.0,36.4054,36.493,36.4054,36.4667,24648.0
2016-10-21 11:20:00,41.63,41.65,41.6,41.62,13433.0,36.4492,36.4667,36.4229,36.4404,13433.0
2016-10-21 11:25:00,41.62,41.73,41.61,41.73,16355.0,36.4404,36.5367,36.4317,36.5367,16355.0
2016-10-21 11:30:00,41.72,41.76,41.71,41.72,7951.0,36.528,36.563,36.5192,36.528,7951.0
2016-10-21 11:35:00,41.73,41.73,41.62,41.62,9146.0,36.5367,36.5367,36.4404,36.4404,9146.0
2016-10-21 11:40:00,41.65,41.66,41.59,41.62,8731.0,36.4667,36.4755,36.4142,36.4404,8731.0
2016-10-21 11:45:00,41.63,41.69,41.63,41.64,14668.0,36.4492,36.5017,36.4492,36.458,14668.0
2016-10-21 11:50:00,41.64,41.64,41.51,41.54,13590.0,36.458,36.458,36.3441,36.3704,13590.0
2016-10-21 11:55:00,41.52,41.55,41.38,41.41,30008.0,36.3529,36.3792,36.2303,36.2566,30008.0
2016-10-21 12:00:00,41.41,41.49,41.36,41.4,17871.0,36.2566,36.3266,36.2128,36.2478,17871.0
2016-10-21 12:05:00,41.39,41.57,41.39,41.52,23046.0,36.2391,36.3967,36.2391,36.3529,23046.0
2016-10-21 12:10:00,41.5,41.5,41.43,41.44,14704.0,36.3354,36.3354,36.2741,36.2828,14704.0
2016-10-21 12:15:00,41.44,41.44,41.36,41.4,21678.0,36.2828,36.2828,36.2128,36.2478,21678.0
2016-10-21 12:20:00,41.39,41.39,41.3,41.37,16155.0,36.2391,36.2391,36.1603,36.2216,16155.0
2016-10-21 12:25:00,41.37,41.47,41.37,41.39,10330.0,36.2216,36.3091,36.2216,36.2391,10330.0
2016-10-21 12:30:00,41.39,41.41,41.32,41.35,27931.0,36.2391,36.2566,36.1778,36.204,27931.0
2016-10-21 12:35:00,41.34,41.41,41.3,41.36,34491.0,36.1953,36.2566,36.1603,36.2128,34491.0
2016-10-21 12:40:00,41.37,41.43,41.37,41.43,9495.0,36.2216,36.2741,36.2216,36.2741,9495.0
2016-10-21 12:45:00,41.44,41.48,41.41,41.43,15213.0,36.2828,36.3179,36.2566,36.2741,15213.0
2016-10-21 12:50:00,41.42,41.44,41.37,41.44,16212.0,36.2653,36.2828,36.2216,36.2828,16212.0
2016-10-21 12:55:00,41.44,41.53,41.43,41.52,24614.0,36.2828,36.3616,36.2741,36.3529,24614.0
2016-10-21 13:00:00,41.52,41.57,41.47,41.57,22201.0,36.3529,36.3967,36.3091,36.3967,22201.0
2016-10-21 13:05:00,41.58,41.61,41.55,41.6,9893.0,36.4054,36.4317,36.3792,36.4229,9893.0
2016-10-21 13:10:00,41.6,41.69,41.56,41.64,23375.0,36.4229,36.5017,36.3879,36.458,23375.0
2016-10-21 13:15:00,41.64,41.69,41.61,41.62,25201.0,36.458,36.5017,36.4317,36.4404,25201.0
2016-10-21 13:20:00,41.59,41.59,41.51,41.53,19818.0,36.4142,36.4142,36.3441,36.3616,19818.0
2016-10-21 13:25:00,41.54,41.62,41.54,41.58,5805.0,36.3704,36.4404,36.3704,36.4054,5805.0
2016-10-21 13:30:00,41.59,41.6,41.52,41.55,5698.0,36.4142,36.4229,36.3529,36.3792,5698.0
2016-10-21 13:35:00,41.54,41.55,41.51,41.55,4227.0,36.3704,36.3792,36.3441,36.3792,4227.0
2016-10-21 13:40:00,41.54,41.59,41.52,41.59,3252.0,36.3704,36.4142,36.3529,36.4142,3252.0
2016-10-21 13:45:00,41.6,41.65,41.55,41.62,13113.0,36.4229,36.4667,36.3792,36.4404,13113.0
2016-10-21 13:50:00,41.63,41.65,41.59,41.63,7373.0,36.4492,36.4667,36.4142,36.4492,7373.0
2016-10-21 13:55:00,41.63,41.67,41.61,41.63,8912.0,36.4492,36.4842,36.4317,36.4492,8912.0
2016-10-21 14:00:00,41.65,41.65,41.59,41.59,3849.0,36.4667,36.4667,36.4142,36.4142,3849.0
2016-10-21 14:05:00,41.59,41.61,41.57,41.6,3900.0,36.4142,36.4317,36.3967,36.4229,3900.0
2016-10-21 14:10:00,41.59,41.67,41.59,41.64,5878.0,36.4142,36.4842,36.4142,36.458,5878.0
2016-10-21 14:15:00,41.66,41.68,41.61,41.66,12737.0,36.4755,36.493,36.4317,36.4755,12737.0
2016-10-21 14:20:00,41.67,41.68,41.66,41.66,9363.0,36.4842,36.493,36.4755,36.4755,9363.0
2016-10-21 14:25:00,41.66,41.7,41.63,41.64,5886.0,36.4755,36.5105,36.4492,36.458,5886.0
2016-10-21 14:30:00,41.64,41.64,41.57,41.64,13889.0,36.458,36.458,36.3967,36.458,13889.0
2016-10-21 14:35:00,41.61,41.64,41.6,41.63,5050.0,36.4317,36.458,36.4229,36.4492,5050.0
2016-10-21 14:40:00,41.63,41.66,41.63,41.65,2100.0,36.4492,36.4755,36.4492,36.4667,2100.0
2016-10-21 14:45:00,41.63,41.63,41.59,41.62,7580.0,36.4492,36.4492,36.4142,36.4404,7580.0
2016-10-21 14:50:00,41.61,41.63,41.58,41.61,3436.0,36.4317,36.4492,36.4054,36.4317,3436.0
2016-10-21 14:55:00,41.61,41.71,41.59,41.69,10742.0,36.4317,36.5192,36.4142,36.5017,10742.0
2016-10-21 15:00:00,41.73,41.81,41.72,41.76,38981.0,36.5367,36.6068,36.528,36.563,38981.0
2016-10-21 15:05:00,41.75,41.75,41.69,41.73,15761.0,36.5543,36.5543,36.5017,36.5367,15761.0
2016-10-21 15:10:00,41.73,41.73,41.64,41.65,8805.0,36.5367,36.5367,36.458,36.4667,8805.0
2016-10-21 15:15:00,41.65,41.67,41.63,41.63,8199.0,36.4667,36.4842,36.4492,36.4492,8199.0
2016-10-21 15:20:00,41.64,41.68,41.61,41.61,10277.0,36.458,36.493,36.4317,36.4317,10277.0
2016-10-21 15:25:00,41.62,41.64,41.6,41.6,5816.0,36.4404,36.458,36.4229,36.4229,5816.0
2016-10-21 15:30:00,41.59,41.68,41.59,41.66,6489.0,36.4142,36.493,36.4142,36.4755,6489.0
2016-10-21 15:35:00,41.66,41.72,41.66,41.71,6883.0,36.4755,36.528,36.4755,36.5192,6883.0
2016-10-21 15:40:00,41.71,41.73,41.69,41.69,6415.0,36.5192,36.5367,36.5017,36.5017,6415.0
2016-10-21 15:45:00,41.69,41.76,41.67,41.75,18319.0,36.5017,36.563,36.4842,36.5543,18319.0
2016-10-21 15:50:00,41.74,41.75,41.7,41.74,27264.0,36.5455,36.5543,36.5105,36.5455,27264.0
2016-10-21 15:55:00,41.73,41.83,41.72,41.78,199340.0,36.5367,36.6243,36.528,36.5805,199340.0
2016-10-24 09:30:00,42.26,42.28,42.05,42.15,49023.0,37.0008,37.0183,36.8169,36.9045,49023.0
2016-10-24 09:35:00,42.15,42.19,41.99,42.06,29357.0,36.9045,36.9395,36.7644,36.8257,29357.0
2016-10-24 09:40:00,42.05,42.27,42.04,42.25,23348.0,36.8169,37.0095,36.8082,36.992,23348.0
2016-10-24 09:45:00,42.24,42.24,42.02,42.08,31802.0,36.9833,36.9833,36.7907,36.8432,31802.0
2016-10-24 09:50:00,42.07,42.11,41.91,41.91,31153.0,36.8344,36.8695,36.6943,36.6943,31153.0
2016-10-24 09:55:00,41.93,41.97,41.75,41.75,36562.0,36.7119,36.7469,36.5543,36.5543,36562.0
2016-10-24 10:00:00,41.74,41.81,41.62,41.71,56662.0,36.5455,36.6068,36.4404,36.5192,56662.0
2016-10-24 10:05:00,41.7,41.7,41.49,41.62,71881.0,36.5105,36.5105,36.3266,36.4404,71881.0
2016-10-24 10:10:00,41.61,41.63,41.29,41.29,52635.0,36.4317,36.4492,36.1515,36.1515,52635.0
2016-10-24 10:15:00,41.29,41.45,41.24,41.42,35260.0,36.1515,36.2916,36.1077,36.2653,35260.0
2016-10-24 10:20:00,41.42,41.57,41.39,41.48,23315.0,36.2653,36.3967,36.2391,36.3179,23315.0
2016-10-24 10:25:00,41.44,41.45,41.28,41.37,36438.0,36.2828,36.2916,36.1428,36.2216,36438.0
2016-10-24 10:30:00,41.38,41.49,41.35,41.45,11543.0,36.2303,36.3266,36.204,36.2916,11543.0
2016-10-24 10:35:00,41.44,41.44,41.33,41.39,29808.0,36.2828,36.2828,36.1865,36.2391,29808.0
2016-10-24 10:40:00,41.38,41.38,41.25,41.26,34924.0,36.2303,36.2303,36.1165,36.1252,34924.0
2016-10-24 10:45:00,41.25,41.27,41.06,41.09,48010.0,36.1165,36.134,35.9501,35.9764,48010.0
2016-10-24 10:50:00,41.1,41.1,40.74,40.8,76433.0,35.9852,35.9852,35.67,35.7225,76433.0
2016-10-24 10:55:00,40.81,40.99,40.79,40.91,16748.0,35.7312,35.8888,35.7137,35.8188,16748.0
2016-10-24 11:00:00,40.91,40.93,40.83,40.83,24458.0,35.8188,35.8363,35.7488,35.7488,24458.0
2016-10-24 11:05:00,40.82,40.83,40.29,40.45,119695.0,35.74,35.7488,35.276,35.416,119695.0
2016-10-24 11:10:00,40.44,40.45,40.34,40.39,37772.0,35.4073,35.416,35.3197,35.3635,37772.0
2016-10-24 11:15:00,40.39,40.62,40.39,40.48,45047.0,35.3635,35.5649,35.3635,35.4423,45047.0
2016-10-24 11:20:00,40.46,40.48,40.29,40.37,25760.0,35.4248,35.4423,35.276,35.346,25760.0
2016-10-24 11:25:00,40.36,40.38,40.28,40.38,31733.0,35.3372,35.3548,35.2672,35.3548,31733.0
2016-10-24 11:30:00,40.39,40.67,40.39,40.59,30292.0,35.3635,35.6087,35.3635,35.5386,30292.0
2016-10-24 11:35:00,40.59,40.66,40.49,40.53,18367.0,35.5386,35.5999,35.4511,35.4861,18367.0
2016-10-24 11:40:00,40.53,40.53,40.36,40.42,22554.0,35.4861,35.4861,35.3372,35.3898,22554.0
2016-10-24 11:45:00,40.41,40.48,40.35,40.45,15159.0,35.381,35.4423,35.3285,35.416,15159.0
2016-10-24 11:50:00,40.44,40.56,40.42,40.45,17732.0,35.4073,35.5124,35.3898,35.416,17732.0
2016-10-24 11:55:00,40.44,40.45,40.35,40.35,39621.0,35.4073,35.416,35.3285,35.3285,39621.0
2016-10-24 12:00:00,40.34,40.4,40.3,40.36,31691.0,35.3197,35.3723,35.2847,35.3372,31691.0
2016-10-24 12:05:00,40.39,40.44,40.37,40.38,19448.0,35.3635,35.4073,35.346,35.3548,19448.0
2016-10-24 12:10:00,40.38,40.43,40.33,40.34,13980.0,35.3548,35.3985,35.311,35.3197,13980.0
2016-10-24 12:15:00,40.34,40.44,40.34,40.38,16429.0,35.3197,35.4073,35.3197,35.3548,16429.0
2016-10-24 12:20:00,40.38,40.45,40.31,40.31,20720.0,35.3548,35.416,35.2935,35.2935,20720.0
2016-10-24 12:25:00,40.29,40.37,40.28,40.32,32259.0,35.276,35.346,35.2672,35.3022,32259.0
2016-10-24 12:30:00,40.33,40.34,40.25,40.32,66591.0,35.311,35.3197,35.2409,35.3022,66591.0
2016-10-24 12:35:00,40.32,40.32,40.23,40.28,56363.0,35.3022,35.3022,35.2234,35.2672,56363.0
2016-10-24 12:40:00,40.27,40.33,40.26,40.32,16107.0,35.2584,35.311,35.2497,35.3022,16107.0
2016-10-24 12:45:00,40.32,40.35,40.23,40.23,30195.0,35.3022,35.3285,35.2234,35.2234,30195.0
2016-10-24 12:50:00,40.23,40.26,40.17,40.21,20880.0,35.2234,35.2497,35.1709,35.2059,20880.0
2016-10-24 12:55:00,40.2,40.26,40.2,40.25,13742.0,35.1972,35.2497,35.1972,35.2409,13742.0
2016-10-24 13:00:00,40.26,40.43,40.25,40.41,18753.0,35.2497,35.3985,35.2409,35.381,18753.0
2016-10-24 13:05:00,40.41,40.41,40.31,40.33,12462.0,35.381,35.381,35.2935,35.311,12462.0
2016-10-24 13:10:00,40.34,40.36,40.28,40.32,15496.0,35.3197,35.3372,35.2672,35.3022,15496.0
2016-10-24 13:15:00,40.32,40.38,40.29,40.35,9065.0,35.3022,35.3548,35.276,35.3285,9065.0
2016-10-24 13:20:00,40.34,40.36,40.26,40.3,12006.0,35.3197,35.3372,35.2497,35.2847,12006.0
2016-10-24 13:25:00,40.28,40.3,40.22,40.22,13432.0,35.2672,35.2847,35.2147,35.2147,13432.0
2016-10-24 13:30:00,40.22,40.26,40.2,40.25,31950.0,35.2147,35.2497,35.1972,35.2409,31950.0
2016-10-24 13:35:00,40.26,40.28,40.21,40.24,7100.0,35.2497,35.2672,35.2059,35.2322,7100.0
2016-10-24 13:40:00,40.22,40.24,40.18,40.21,14497.0,35.2147,35.2322,35.1796,35.2059,14497.0
2016-10-24 13:45:00,40.21,40.21,40.18,40.19,9688.0,35.2059,35.2059,35.1796,35.1884,9688.0
2016-10-24 13:50:00,40.2,40.32,40.2,40.27,14673.0,35.1972,35.3022,35.1972,35.2584,14673.0
2016-10-24 13:55:00,40.26,40.28,40.2,40.21,19850.0,35.2497,35.2672,35.1972,35.2059,19850.0
2016-10-24 14:00:00,40.2,40.28,40.2,40.2,11804.0,35.1972,35.2672,35.1972,35.1972,11804.0
2016-10-24 14:05:00,40.22,40.35,40.22,40.35,11075.0,35.2147,35.3285,35.2147,35.3285,11075.0
2016-10-24 14:10:00,40.34,40.4,40.34,40.38,8545.0,35.3197,35.3723,35.3197,35.3548,8545.0
2016-10-24 14:15:00,40.38,40.42,40.37,40.37,10325.0,35.3548,35.3898,35.346,35.346,10325.0
2016-10-24 14:20:00,40.35,40.4,40.33,40.38,9630.0,35.3285,35.3723,35.311,35.3548,9630.0
2016-10-24 14:25:00,40.38,40.52,40.38,40.5,14862.0,35.3548,35.4773,35.3548,35.4598,14862.0
2016-10-24 14:30:00,40.51,40.6,40.46,40.58,22274.0,35.4686,35.5474,35.4248,35.5299,22274.0
2016-10-24 14:35:00,40.59,40.66,40.51,40.56,13367.0,35.5386,35.5999,35.4686,35.5124,13367.0
2016-10-24 14:40:00,40.54,40.61,40.53,40.6,11652.0,35.4948,35.5561,35.4861,35.5474,11652.0
2016-10-24 14:45:00,40.61,40.71,40.59,40.66,16613.0,35.5561,35.6437,35.5386,35.5999,16613.0
2016-10-24 14:50:00,40.65,40.71,40.65,40.71,9185.0,35.5912,35.6437,35.5912,35.6437,9185.0
2016-10-24 14:55:00,40.71,40.72,40.61,40.63,10824.0,35.6437,35.6524,35.5561,35.5736,10824.0
2016-10-24 15:00:00,40.63,40.65,40.59,40.59,9217.0,35.5736,35.5912,35.5386,35.5386,9217.0
2016-10-24 15:05:00,40.59,40.68,40.57,40.65,19499.0,35.5386,35.6174,35.5211,35.5912,19499.0
2016-10-24 15:10:00,40.66,40.71,40.66,40.71,5705.0,35.5999,35.6437,35.5999,35.6437,5705.0
2016-10-24 15:15:00,40.71,40.71,40.64,40.64,10693.0,35.6437,35.6437,35.5824,35.5824,10693.0
2016-10-24 15:20:00,40.65,40.68,40.61,40.66,9630.0,35.5912,35.6174,35.5561,35.5999,9630.0
2016-10-24 15:25:00,40.65,40.72,40.63,40.7,16283.0,35.5912,35.6524,35.5736,35.6349,16283.0
2016-10-24 15:30:00,40.69,40.73,40.66,40.73,19277.0,35.6262,35.6612,35.5999,35.6612,19277.0
2016-10-24 15:35:00,40.73,40.81,40.68,40.78,18954.0,35.6612,35.7312,35.6174,35.705,18954.0
2016-10-24 15:40:00,40.77,40.77,40.64,40.66,20460.0,35.6962,35.6962,35.5824,35.5999,20460.0
2016-10-24 15:45:00,40.66,40.7,40.65,40.66,14637.0,35.5999,35.6349,35.5912,35.5999,14637.0
2016-10-24 15:50:00,40.65,40.67,40.62,40.67,40211.0,35.5912,35.6087,35.5649,35.6087,40211.0
2016-10-24 15:55:00,40.67,40.72,40.63,40.7,240842.0,35.6087,35.6524,35.5736,35.6349,240842.0
2016-10-25 09:30:00,41.13,41.28,41.02,41.06,87643.0,36.0114,36.1428,35.9151,35.9501,87643.0
2016-10-25 09:35:00,41.05,41.22,41.04,41.08,51050.0,35.9414,36.0902,35.9326,35.9676,51050.0
2016-10-25 09:40:00,41.08,41.24,41.08,41.12,32131.0,35.9676,36.1077,35.9676,36.0027,32131.0
2016-10-25 09:45:00,41.13,41.3,41.13,41.17,58212.0,36.0114,36.1603,36.0114,36.0464,58212.0
2016-10-25 09:50:00,41.17,41.17,40.78,40.83,44166.0,36.0464,36.0464,35.705,35.7488,44166.0
2016-10-25 09:55:00,40.82,40.98,40.82,40.92,14535.0,35.74,35.8801,35.74,35.8276,14535.0
2016-10-25 10:00:00,40.94,41.16,40.94,41.05,38154.0,35.8451,36.0377,35.8451,35.9414,38154.0
2016-10-25 10:05:00,41.04,41.11,40.96,41.04,12463.0,35.9326,35.9939,35.8626,35.9326,12463.0
2016-10-25 10:10:00,41.03,41.03,40.87,40.89,17702.0,35.9239,35.9239,35.7838,35.8013,17702.0
2016-10-25 10:15:00,40.9,41.07,40.9,41.06,10694.0,35.81,35.9589,35.81,35.9501,10694.0
2016-10-25 10:20:00,41.06,41.07,40.95,40.95,12526.0,35.9501,35.9589,35.8538,35.8538,12526.0
2016-10-25 10:25:00,40.95,40.97,40.81,40.92,20211.0,35.8538,35.8713,35.7312,35.8276,20211.0
2016-10-25 10:30:00,40.94,41.02,40.89,40.97,11479.0,35.8451,35.9151,35.8013,35.8713,11479.0
2016-10-25 10:35:00,40.95,41.12,40.94,41.12,17482.0,35.8538,36.0027,35.8451,36.0027,17482.0
2016-10-25 10:40:00,41.12,41.19,41.05,41.05,27545.0,36.0027,36.064,35.9414,35.9414,27545.0
2016-10-25 10:45:00,41.06,41.25,41.06,41.22,36212.0,35.9501,36.1165,35.9501,36.0902,36212.0
2016-10-25 10:50:00,41.23,41.29,41.2,41.28,17690.0,36.099,36.1515,36.0727,36.1428,17690.0
2016-10-25 10:55:00,41.28,41.33,41.16,41.28,21267.0,36.1428,36.1865,36.0377,36.1428,21267.0
2016-10-25 11:00:00,41.29,41.59,41.29,41.56,42392.0,36.1515,36.4142,36.1515,36.3879,42392.0
2016-10-25 11:05:00,41.56,41.72,41.55,41.72,57977.0,36.3879,36.528,36.3792,36.528,57977.0
2016-10-25 11:10:00,41.72,41.83,41.69,41.7,64831.0,36.528,36.6243,36.5017,36.5105,64831.0
2016-10-25 11:15:00,41.7,41.7,41.58,41.69,36958.0,36.5105,36.5105,36.4054,36.5017,36958.0
2016-10-25 11:20:00,41.69,41.69,41.57,41.59,21895.0,36.5017,36.5017,36.3967,36.4142,21895.0
2016-10-25 11:25:00,41.59,41.73,41.59,41.73,28802.0,36.4142,36.5367,36.4142,36.5367,28802.0
2016-10-25 11:30:00,41.72,41.94,41.7,41.87,66105.0,36.528,36.7206,36.5105,36.6593,66105.0
2016-10-25 11:35:00,41.89,42.0,41.85,41.95,49171.0,36.6768,36.7731,36.6418,36.7294,49171.0
2016-10-25 11:40:00,41.95,41.99,41.88,41.88,30877.0,36.7294,36.7644,36.6681,36.6681,30877.0
2016-10-25 11:45:00,41.88,41.92,41.81,41.92,16002.0,36.6681,36.7031,36.6068,36.7031,16002.0
2016-10-25 11:50:00,41.9,42.07,41.9,42.05,44065.0,36.6856,36.8344,36.6856,36.8169,44065.0
2016-10-25 11:55:00,42.05,42.05,41.95,41.99,23755.0,36.8169,36.8169,36.7294,36.7644,23755.0
2016-10-25 12:00:00,42.0,42.1,41.97,42.0,30871.0,36.7731,36.8607,36.7469,36.7731,30871.0
2016-10-25 12:05:00,41.99,41.99,41.87,41.93,35967.0,36.7644,36.7644,36.6593,36.7119,35967.0
2016-10-25 12:10:00,41.93,41.96,41.89,41.89,18905.0,36.7119,36.7381,36.6768,36.6768,18905.0
2016-10-25 12:15:00,41.9,41.96,41.88,41.96,24871.0,36.6856,36.7381,36.6681,36.7381,24871.0
2016-10-25 12:20:00,41.96,41.99,41.93,41.99,19945.0,36.7381,36.7644,36.7119,36.7644,19945.0
2016-10-25 12:25:00,41.99,42.0,41.94,41.99,16233.0,36.7644,36.7731,36.7206,36.7644,16233.0
2016-10-25 12:30:00,41.98,41.99,41.95,41.97,13770.0,36.7556,36.7644,36.7294,36.7469,13770.0
2016-10-25 12:35:00,41.98,41.98,41.83,41.91,30352.0,36.7556,36.7556,36.6243,36.6943,30352.0
2016-10-25 12:40:00,41.9,41.9,41.75,41.8,34474.0,36.6856,36.6856,36.5543,36.598,34474.0
2016-10-25 12:45:00,41.79,41.86,41.77,41.81,17151.0,36.5893,36.6506,36.5718,36.6068,17151.0
2016-10-25 12:50:00,41.81,41.82,41.74,41.79,13363.0,36.6068,36.6155,36.5455,36.5893,13363.0
2016-10-25 12:55:00,41.81,41.89,41.75,41.89,24397.0,36.6068,36.6768,36.5543,36.6768,24397.0
2016-10-25 13:00:00,41.89,41.91,41.86,41.9,19539.0,36.6768,36.6943,36.6506,36.6856,19539.0
2016-10-25 13:05:00,41.91,41.92,41.84,41.85,26010.0,36.6943,36.7031,36.6331,36.6418,26010.0
2016-10-25 13:10:00,41.85,41.85,41.75,41.8,27117.0,36.6418,36.6418,36.5543,36.598,27117.0
2016-10-25 13:15:00,41.79,41.9,41.77,41.86,16227.0,36.5893,36.6856,36.5718,36.6506,16227.0
2016-10-25 13:20:00,41.87,41.89,41.84,41.88,10328.0,36.6593,36.6768,36.6331,36.6681,10328.0
2016-10-25 13:25:00,41.88,41.9,41.82,41.85,11965.0,36.6681,36.6856,36.6155,36.6418,11965.0
2016-10-25 13:30:00,41.85,41.88,41.84,41.86,13418.0,36.6418,36.6681,36.6331,36.6506,13418.0
2016-10-25 13:35:00,41.87,41.9,41.84,41.87,16008.0,36.6593,36.6856,36.6331,36.6593,16008.0
2016-10-25 13:40:00,41.88,41.95,41.88,41.94,28404.0,36.6681,36.7294,36.6681,36.7206,28404.0
2016-10-25 13:45:00,41.95,42.03,41.95,41.98,34209.0,36.7294,36.7994,36.7294,36.7556,34209.0
2016-10-25 13:50:00,41.98,42.03,41.92,42.01,22354.0,36.7556,36.7994,36.7031,36.7819,22354.0
2016-10-25 13:55:00,42.02,42.03,42.0,42.01,12080.0,36.7907,36.7994,36.7731,36.7819,12080.0
2016-10-25 14:00:00,42.02,42.06,42.02,42.03,10311.0,36.7907,36.8257,36.7907,36.7994,10311.0
2016-10-25 14:05:00,42.02,42.1,42.01,42.1,35546.0,36.7907,36.8607,36.7819,36.8607,35546.0
2016-10-25 14:10:00,42.11,42.14,42.08,42.12,11721.0,36.8695,36.8957,36.8432,36.8782,11721.0
2016-10-25 14:15:00,42.13,42.23,42.07,42.23,70929.0,36.887,36.9745,36.8344,36.9745,70929.0
2016-10-25 14:20:00,42.24,42.34,42.23,42.26,76811.0,36.9833,37.0708,36.9745,37.0008,76811.0
2016-10-25 14:25:00,42.26,42.29,42.22,42.26,41942.0,37.0008,37.0271,36.9658,37.0008,41942.0
2016-10-25 14:30:00,42.25,42.32,42.24,42.31,39687.0,36.992,37.0533,36.9833,37.0446,39687.0
2016-10-25 14:35:00,42.31,42.31,42.15,42.17,21507.0,37.0446,37.0446,36.9045,36.922,21507.0
2016-10-25 14:40:00,42.17,42.29,42.17,42.24,16262.0,36.922,37.0271,36.922,36.9833,16262.0
2016-10-25 14:45:00,42.24,42.24,42.19,42.19,11390.0,36.9833,36.9833,36.9395,36.9395,11390.0
2016-10-25 14:50:00,42.2,42.22,42.13,42.17,10734.0,36.9483,36.9658,36.887,36.922,10734.0
2016-10-25 14:55:00,42.16,42.22,42.16,42.19,17246.0,36.9132,36.9658,36.9132,36.9395,17246.0
2016-10-25 15:00:00,42.21,42.24,42.16,42.22,22646.0,36.957,36.9833,36.9132,36.9658,22646.0
2016-10-25 15:05:00,42.22,42.26,42.22,42.25,14798.0,36.9658,37.0008,36.9658,36.992,14798.0
2016-10-25 15:10:00,42.24,42.25,42.2,42.2,22017.0,36.9833,36.992,36.9483,36.9483,22017.0
2016-10-25 15:15:00,42.21,42.21,42.09,42.14,20569.0,36.957,36.957,36.8519,36.8957,20569.0
2016-10-25 15:20:00,42.15,42.15,42.07,42.1,25466.0,36.9045,36.9045,36.8344,36.8607,25466.0
2016-10-25 15:25:00,42.09,42.12,42.09,42.12,16582.0,36.8519,36.8782,36.8519,36.8782,16582.0
2016-10-25 15:30:00,42.12,42.17,42.1,42.1,35721.0,36.8782,36.922,36.8607,36.8607,35721.0
2016-10-25 15:35:00,42.09,42.1,41.99,42.01,46858.0,36.8519,36.8607,36.7644,36.7819,46858.0
2016-10-25 15:40:00,42.02,42.05,42.01,42.03,22627.0,36.7907,36.8169,36.7819,36.7994,22627.0
2016-10-25 15:45:00,42.04,42.06,41.97,41.98,74528.0,36.8082,36.8257,36.7469,36.7556,74528.0
2016-10-25 15:50:00,41.98,42.02,41.94,41.97,107091.0,36.7556,36.7907,36.7206,36.7469,107091.0
2016-10-25 15:55:00,41.96,41.97,41.8,41.92,365241.0,36.7381,36.7469,36.598,36.7031,365241.0
2016-10-26 09:30:00,41.96,42.07,41.79,42.06,89482.0,36.7381,36.8344,36.5893,36.8257,89482.0
2016-10-26 09:35:00,42.08,42.14,41.97,41.99,54589.0,36.8432,36.8957,36.7469,36.7644,54589.0
2016-10-26 09:40:00,41.99,42.01,41.91,41.97,26382.0,36.7644,36.7819,36.6943,36.7469,26382.0
2016-10-26 09:45:00,41.96,41.96,41.6,41.71,122199.0,36.7381,36.7381,36.4229,36.5192,122199.0
2016-10-26 09:50:00,41.67,41.71,41.53,41.62,67792.0,36.4842,36.5192,36.3616,36.4404,67792.0
2016-10-26 09:55:00,41.61,41.64,41.44,41.5,23093.0,36.4317,36.458,36.2828,36.3354,23093.0
2016-10-26 10:00:00,41.49,41.57,41.22,41.34,84600.0,36.3266,36.3967,36.0902,36.1953,84600.0
2016-10-26 10:05:00,41.34,41.4,41.23,41.33,48561.0,36.1953,36.2478,36.099,36.1865,48561.0
2016-10-26 10:10:00,41.34,41.43,41.33,41.36,32544.0,36.1953,36.2741,36.1865,36.2128,32544.0
2016-10-26 10:15:00,41.35,41.38,41.2,41.23,36322.0,36.204,36.2303,36.0727,36.099,36322.0
2016-10-26 10:20:00,41.2,41.22,41.05,41.16,32140.0,36.0727,36.0902,35.9414,36.0377,32140.0
2016-10-26 10:25:00,41.16,41.18,41.03,41.18,32123.0,36.0377,36.0552,35.9239,36.0552,32123.0
2016-10-26 10:30:00,41.22,41.36,41.2,41.35,33372.0,36.0902,36.2128,36.0727,36.204,33372.0
2016-10-26 10:35:00,41.33,41.44,41.23,41.26,47932.0,36.1865,36.2828,36.099,36.1252,47932.0
2016-10-26 10:40:00,41.24,41.37,41.24,41.32,20455.0,36.1077,36.2216,36.1077,36.1778,20455.0
2016-10-26 10:45:00,41.32,41.58,41.32,41.56,35620.0,36.1778,36.4054,36.1778,36.3879,35620.0
2016-10-26 10:50:00,41.57,41.59,41.48,41.54,18725.0,36.3967,36.4142,36.3179,36.3704,18725.0
2016-10-26 10:55:00,41.54,41.63,41.45,41.49,25704.0,36.3704,36.4492,36.2916,36.3266,25704.0
2016-10-26 11:00:00,41.49,41.53,41.24,41.26,34785.0,36.3266,36.3616,36.1077,36.1252,34785.0
2016-10-26 11:05:00,41.25,41.4,41.25,41.39,23768.0,36.1165,36.2478,36.1165,36.2391,23768.0
2016-10-26 11:10:00,41.37,41.37,41.24,41.27,31689.0,36.2216,36.2216,36.1077,36.134,31689.0
2016-10-26 11:15:00,41.21,41.23,41.14,41.16,25964.0,36.0815,36.099,36.0202,36.0377,25964.0
2016-10-26 11:20:00,41.14,41.17,41.12,41.15,16317.0,36.0202,36.0464,36.0027,36.0289,16317.0
2016-10-26 11:25:00,41.15,41.31,41.14,41.31,29128.0,36.0289,36.169,36.0202,36.169,29128.0
2016-10-26 11:30:00,41.31,41.31,41.26,41.26,16588.0,36.169,36.169,36.1252,36.1252,16588.0
2016-10-26 11:35:00,41.26,41.28,41.17,41.17,16722.0,36.1252,36.1428,36.0464,36.0464,16722.0
2016-10-26 11:40:00,41.16,41.16,41.03,41.05,26210.0,36.0377,36.0377,35.9239,35.9414,26210.0
2016-10-26 11:45:00,41.04,41.11,40.95,41.08,40748.0,35.9326,35.9939,35.8538,35.9676,40748.0
2016-10-26 11:50:00,41.08,41.11,40.96,41.11,30389.0,35.9676,35.9939,35.8626,35.9939,30389.0
2016-10-26 11:55:00,41.12,41.14,41.01,41.07,18200.0,36.0027,36.0202,35.9064,35.9589,18200.0
2016-10-26 12:00:00,41.07,41.17,41.04,41.11,17384.0,35.9589,36.0464,35.9326,35.9939,17384.0
2016-10-26 12:05:00,41.12,41.23,41.12,41.22,32935.0,36.0027,36.099,36.0027,36.0902,32935.0
2016-10-26 12:10:00,41.22,41.26,41.15,41.18,20898.0,36.0902,36.1252,36.0289,36.0552,20898.0
2016-10-26 12:15:00,41.18,41.19,41.14,41.18,9603.0,36.0552,36.064,36.0202,36.0552,9603.0
2016-10-26 12:20:00,41.17,41.24,41.17,41.21,15068.0,36.0464,36.1077,36.0464,36.0815,15068.0
2016-10-26 12:25:00,41.21,41.27,41.15,41.15,15853.0,36.0815,36.134,36.0289,36.0289,15853.0
2016-10-26 12:30:00,41.13,41.14,41.02,41.06,23604.0,36.0114,36.0202,35.9151,35.9501,23604.0
2016-10-26 12:35:00,41.05,41.08,40.99,41.0,36902.0,35.9414,35.9676,35.8888,35.8976,36902.0
2016-10-26 12:40:00,41.0,41.0,40.89,40.94,32029.0,35.8976,35.8976,35.8013,35.8451,32029.0
2016-10-26 12:45:00,40.92,40.94,40.69,40.82,79865.0,35.8276,35.8451,35.6262,35.74,79865.0
2016-10-26 12:50:00,40.83,40.9,40.75,40.75,74766.0,35.7488,35.81,35.6787,35.6787,74766.0
2016-10-26 12:55:00,40.76,40.8,40.56,40.65,102948.0,35.6875,35.7225,35.5124,35.5912,102948.0
2016-10-26 13:00:00,40.65,40.66,40.49,40.49,42714.0,35.5912,35.5999,35.4511,35.4511,42714.0
2016-10-26 13:05:00,40.49,40.56,40.49,40.51,62929.0,35.4511,35.5124,35.4511,35.4686,62929.0
2016-10-26 13:10:00,40.52,40.65,40.5,40.64,50314.0,35.4773,35.5912,35.4598,35.5824,50314.0
2016-10-26 13:15:00,40.64,40.69,40.59,40.59,23250.0,35.5824,35.6262,35.5386,35.5386,23250.0
2016-10-26 13:20:00,40.59,40.64,40.52,40.62,127850.0,35.5386,35.5824,35.4773,35.5649,127850.0
2016-10-26 13:25:00,40.62,40.67,40.56,40.66,146357.0,35.5649,35.6087,35.5124,35.5999,146357.0
2016-10-26 13:30:00,40.66,40.68,40.61,40.63,178781.0,35.5999,35.6174,35.5561,35.5736,178781.0
2016-10-26 13:35:00,40.63,40.64,40.56,40.6,38581.0,35.5736,35.5824,35.5124,35.5474,38581.0
2016-10-26 13:40:00,40.59,40.63,40.55,40.6,25215.0,35.5386,35.5736,35.5036,35.5474,25215.0
2016-10-26 13:45:00,40.6,40.61,40.55,40.59,13026.0,35.5474,35.5561,35.5036,35.5386,13026.0
2016-10-26 13:50:00,40.59,40.59,40.53,40.54,23998.0,35.5386,35.5386,35.4861,35.4948,23998.0
2016-10-26 13:55:00,40.54,40.61,40.52,40.6,22833.0,35.4948,35.5561,35.4773,35.5474,22833.0
2016-10-26 14:00:00,40.58,40.65,40.57,40.62,16550.0,35.5299,35.5912,35.5211,35.5649,16550.0
2016-10-26 14:05:00,40.62,40.7,40.58,40.65,20147.0,35.5649,35.6349,35.5299,35.5912,20147.0
2016-10-26 14:10:00,40.66,40.69,40.62,40.68,15678.0,35.5999,35.6262,35.5649,35.6174,15678.0
2016-10-26 14:15:00,40.69,40.7,40.63,40.66,25909.0,35.6262,35.6349,35.5736,35.5999,25909.0
2016-10-26 14:20:00,40.65,40.65,40.58,40.6,29135.0,35.5912,35.5912,35.5299,35.5474,29135.0
2016-10-26 14:25:00,40.61,40.72,40.61,40.67,22958.0,35.5561,35.6524,35.5561,35.6087,22958.0
2016-10-26 14:30:00,40.65,40.67,40.59,40.59,30852.0,35.5912,35.6087,35.5386,35.5386,30852.0
2016-10-26 14:35:00,40.59,40.61,40.54,40.55,31365.0,35.5386,35.5561,35.4948,35.5036,31365.0
2016-10-26 14:40:00,40.55,40.56,40.52,40.54,18952.0,35.5036,35.5124,35.4773,35.4948,18952.0
2016-10-26 14:45:00,40.54,40.61,40.54,40.54,31637.0,35.4948,35.5561,35.4948,35.4948,31637.0
2016-10-26 14:50:00,40.53,40.6,40.53,40.57,17750.0,35.4861,35.5474,35.4861,35.5211,17750.0
2016-10-26 14:55:00,40.57,40.68,40.56,40.66,10583.0,35.5211,35.6174,35.5124,35.5999,10583.0
2016-10-26 15:00:00,40.66,40.66,40.6,40.64,16549.0,35.5999,35.5999,35.5474,35.5824,16549.0
2016-10-26 15:05:00,40.64,40.66,40.6,40.6,14521.0,35.5824,35.5999,35.5474,35.5474,14521.0
2016-10-26 15:10:00,40.61,40.71,40.61,40.69,15215.0,35.5561,35.6437,35.5561,35.6262,15215.0
2016-10-26 15:15:00,40.69,40.72,40.68,40.71,11248.0,35.6262,35.6524,35.6174,35.6437,11248.0
2016-10-26 15:20:00,40.7,40.79,40.7,40.75,18684.0,35.6349,35.7137,35.6349,35.6787,18684.0
2016-10-26 15:25:00,40.75,40.77,40.71,40.76,19628.0,35.6787,35.6962,35.6437,35.6875,19628.0
2016-10-26 15:30:00,40.76,40.85,40.72,40.84,26185.0,35.6875,35.7663,35.6524,35.7575,26185.0
2016-10-26 15:35:00,40.84,40.93,40.78,40.84,57816.0,35.7575,35.8363,35.705,35.7575,57816.0
2016-10-26 15:40:00,40.83,40.85,40.75,40.83,92264.0,35.7488,35.7663,35.6787,35.7488,92264.0
2016-10-26 15:45:00,40.82,40.87,40.78,40.82,30739.0,35.74,35.7838,35.705,35.74,30739.0
2016-10-26 15:50:00,40.82,40.87,40.81,40.87,76712.0,35.74,35.7838,35.7312,35.7838,76712.0
2016-10-26 15:55:00,40.88,40.94,40.79,40.81,339893.0,35.7925,35.8451,35.7137,35.7312,339893.0
2016-10-27 09:30:00,41.02,41.07,40.88,40.89,107932.0,35.9151,35.9589,35.7925,35.8013,107932.0
2016-10-27 09:35:00,40.88,40.88,40.33,40.46,110841.0,35.7925,35.7925,35.311,35.4248,110841.0
2016-10-27 09:40:00,40.46,40.58,40.32,40.52,76953.0,35.4248,35.5299,35.3022,35.4773,76953.0
2016-10-27 09:45:00,40.51,40.51,40.21,40.23,73036.0,35.4686,35.4686,35.2059,35.2234,73036.0
2016-10-27 09:50:00,40.24,40.32,40.18,40.2,39215.0,35.2322,35.3022,35.1796,35.1972,39215.0
2016-10-27 09:55:00,40.21,40.42,40.21,40.33,57562.0,35.2059,35.3898,35.2059,35.311,57562.0
2016-10-27 10:00:00,40.34,40.36,40.24,40.28,48299.0,35.3197,35.3372,35.2322,35.2672,48299.0
2016-10-27 10:05:00,40.27,40.34,40.1,40.14,66396.0,35.2584,35.3197,35.1096,35.1446,66396.0
2016-10-27 10:10:00,40.12,40.12,39.84,39.86,102117.0,35.1271,35.1271,34.882,34.8995,102117.0
2016-10-27 10:15:00,39.86,40.05,39.85,39.94,42884.0,34.8995,35.0658,34.8907,34.9695,42884.0
2016-10-27 10:20:00,39.92,39.94,39.76,39.88,56457.0,34.952,34.9695,34.8119,34.917,56457.0
2016-10-27 10:25:00,39.9,40.06,39.8,40.02,36170.0,34.9345,35.0746,34.8469,35.0396,36170.0
2016-10-27 10:30:00,40.03,40.14,39.96,40.1,29212.0,35.0483,35.1446,34.987,35.1096,29212.0
2016-10-27 10:35:00,40.1,40.1,39.86,39.88,41645.0,35.1096,35.1096,34.8995,34.917,41645.0
2016-10-27 10:40:00,39.88,39.94,39.82,39.94,43229.0,34.917,34.9695,34.8644,34.9695,43229.0
2016-10-27 10:45:00,39.95,40.25,39.93,40.18,62696.0,34.9783,35.2409,34.9608,35.1796,62696.0
2016-10-27 10:50:00,40.18,40.26,40.08,40.09,62639.0,35.1796,35.2497,35.0921,35.1008,62639.0
2016-10-27 10:55:00,40.09,40.09,39.89,39.89,39948.0,35.1008,35.1008,34.9257,34.9257,39948.0
2016-10-27 11:00:00,39.89,39.89,39.77,39.86,68911.0,34.9257,34.9257,34.8207,34.8995,68911.0
2016-10-27 11:05:00,39.87,39.97,39.82,39.89,32285.0,34.9082,34.9958,34.8644,34.9257,32285.0
2016-10-27 11:10:00,39.89,39.89,39.63,39.68,57006.0,34.9257,34.9257,34.6981,34.7419,57006.0
2016-10-27 11:15:00,39.66,39.71,39.47,39.66,80205.0,34.7244,34.7681,34.558,34.7244,80205.0
2016-10-27 11:20:00,39.67,39.83,39.65,39.74,29492.0,34.7331,34.8732,34.7156,34.7944,29492.0
2016-10-27 11:25:00,39.74,39.83,39.7,39.73,23264.0,34.7944,34.8732,34.7594,34.7856,23264.0
2016-10-27 11:30:00,39.72,39.94,39.72,39.94,33800.0,34.7769,34.9695,34.7769,34.9695,33800.0
2016-10-27 11:35:00,39.93,40.03,39.88,40.0,48766.0,34.9608,35.0483,34.917,35.022,48766.0
2016-10-27 11:40:00,39.99,40.05,39.89,39.96,69695.0,35.0133,35.0658,34.9257,34.987,69695.0
2016-10-27 11:45:00,39.98,40.12,39.97,40.06,31968.0,35.0045,35.1271,34.9958,35.0746,31968.0
2016-10-27 11:50:00,40.07,40.17,40.02,40.04,42292.0,35.0833,35.1709,35.0396,35.0571,42292.0
2016-10-27 11:55:00,40.03,40.06,39.93,39.95,32889.0,35.0483,35.0746,34.9608,34.9783,32889.0
2016-10-27 12:00:00,39.94,39.97,39.84,39.97,29484.0,34.9695,34.9958,34.882,34.9958,29484.0
2016-10-27 12:05:00,39.97,40.02,39.95,40.01,23265.0,34.9958,35.0396,34.9783,35.0308,23265.0
2016-10-27 12:10:00,40.01,40.04,39.92,39.94,19855.0,35.0308,35.0571,34.952,34.9695,19855.0
2016-10-27 12:15:00,39.95,39.95,39.83,39.84,13389.0,34.9783,34.9783,34.8732,34.882,13389.0
2016-10-27 12:20:00,39.84,39.85,39.7,39.71,19639.0,34.882,34.8907,34.7594,34.7681,19639.0
2016-10-27 12:25:00,39.72,39.88,39.72,39.87,25087.0,34.7769,34.917,34.7769,34.9082,25087.0
2016-10-27 12:30:00,39.86,39.98,39.85,39.93,25040.0,34.8995,35.0045,34.8907,34.9608,25040.0
2016-10-27 12:35:00,39.93,39.93,39.72,39.76,26075.0,34.9608,34.9608,34.7769,34.8119,26075.0
2016-10-27 12:40:00,39.76,39.83,39.73,39.8,21871.0,34.8119,34.8732,34.7856,34.8469,21871.0
2016-10-27 12:45:00,39.81,39.87,39.76,39.83,43380.0,34.8557,34.9082,34.8119,34.8732,43380.0
2016-10-27 12:50:00,39.83,39.85,39.74,39.75,15334.0,34.8732,34.8907,34.7944,34.8032,15334.0
2016-10-27 12:55:00,39.76,39.8,39.72,39.77,15492.0,34.8119,34.8469,34.7769,34.8207,15492.0
2016-10-27 13:00:00,39.76,39.79,39.71,39.77,28268.0,34.8119,34.8382,34.7681,34.8207,28268.0
2016-10-27 13:05:00,39.77,39.82,39.64,39.64,26639.0,34.8207,34.8644,34.7068,34.7068,26639.0
2016-10-27 13:10:00,39.64,39.71,39.64,39.66,17095.0,34.7068,34.7681,34.7068,34.7244,17095.0
2016-10-27 13:15:00,39.68,39.77,39.68,39.76,23778.0,34.7419,34.8207,34.7419,34.8119,23778.0
2016-10-27 13:20:00,39.76,39.84,39.76,39.8,16231.0,34.8119,34.882,34.8119,34.8469,16231.0
2016-10-27 13:25:00,39.8,39.8,39.73,39.74,18165.0,34.8469,34.8469,34.7856,34.7944,18165.0
2016-10-27 13:30:00,39.73,39.77,39.71,39.74,20257.0,34.7856,34.8207,34.7681,34.7944,20257.0
2016-10-27 13:35:00,39.75,39.81,39.73,39.78,32266.0,34.8032,34.8557,34.7856,34.8294,32266.0
2016-10-27 13:40:00,39.78,39.79,39.75,39.78,12150.0,34.8294,34.8382,34.8032,34.8294,12150.0
2016-10-27 13:45:00,39.79,39.92,39.79,39.92,16580.0,34.8382,34.952,34.8382,34.952,16580.0
2016-10-27 13:50:00,39.93,40.0,39.92,39.97,25237.0,34.9608,35.022,34.952,34.9958,25237.0
2016-10-27 13:55:00,39.98,39.98,39.86,39.89,14599.0,35.0045,35.0045,34.8995,34.9257,14599.0
2016-10-27 14:00:00,39.89,40.02,39.89,40.0,22661.0,34.9257,35.0396,34.9257,35.022,22661.0
2016-10-27 14:05:00,40.0,40.11,39.98,40.1,28044.0,35.022,35.1184,35.0045,35.1096,28044.0
2016-10-27 14:10:00,40.11,40.21,40.1,40.19,28848.0,35.1184,35.2059,35.1096,35.1884,28848.0
2016-10-27 14:15:00,40.19,40.24,40.15,40.15,42319.0,35.1884,35.2322,35.1534,35.1534,42319.0
2016-10-27 14:20:00,40.15,40.17,39.99,40.01,22006.0,35.1534,35.1709,35.0133,35.0308,22006.0
2016-10-27 14:25:00,40.01,40.15,40.01,40.08,20549.0,35.0308,35.1534,35.0308,35.0921,20549.0
2016-10-27 14:30:00,40.07,40.1,40.02,40.09,18101.0,35.0833,35.1096,35.0396,35.1008,18101.0
2016-10-27 14:35:00,40.09,40.11,40.01,40.08,28446.0,35.1008,35.1184,35.0308,35.0921,28446.0
2016-10-27 14:40:00,40.07,40.08,40.03,40.05,18799.0,35.0833,35.0921,35.0483,35.0658,18799.0
2016-10-27 14:45:00,40.05,40.06,39.98,40.03,53059.0,35.0658,35.0746,35.0045,35.0483,53059.0
2016-10-27 14:50:00,40.03,40.03,39.97,40.01,15764.0,35.0483,35.0483,34.9958,35.0308,15764.0
2016-10-27 14:55:00,40.02,40.06,40.01,40.02,15049.0,35.0396,35.0746,35.0308,35.0396,15049.0
2016-10-27 15:00:00,40.02,40.07,39.92,39.95,20539.0,35.0396,35.0833,34.952,34.9783,20539.0
2016-10-27 15:05:00,39.95,39.99,39.93,39.95,26549.0,34.9783,35.0133,34.9608,34.9783,26549.0
2016-10-27 15:10:00,39.95,40.01,39.93,39.93,36878.0,34.9783,35.0308,34.9608,34.9608,36878.0
2016-10-27 15:15:00,39.91,39.92,39.82,39.86,33814.0,34.9432,34.952,34.8644,34.8995,33814.0
2016-10-27 15:20:00,39.87,39.89,39.82,39.82,17576.0,34.9082,34.9257,34.8644,34.8644,17576.0
2016-10-27 15:25:00,39.82,39.9,39.81,39.9,15034.0,34.8644,34.9345,34.8557,34.9345,15034.0
2016-10-27 15:30:00,39.88,39.91,39.84,39.9,17413.0,34.917,34.9432,34.882,34.9345,17413.0
2016-10-27 15:35:00,39.9,39.98,39.88,39.91,30406.0,34.9345,35.0045,34.917,34.9432,30406.0
2016-10-27 15:40:00,39.91,39.91,39.77,39.78,30114.0,34.9432,34.9432,34.8207,34.8294,30114.0
2016-10-27 15:45:00,39.77,39.8,39.67,39.71,31030.0,34.8207,34.8469,34.7331,34.7681,31030.0
2016-10-27 15:50:00,39.72,39.75,39.67,39.68,69120.0,34.7769,34.8032,34.7331,34.7419,69120.0
2016-10-27 15:55:00,39.68,39.72,39.59,39.63,495957.0,34.7419,34.7769,34.6631,34.6981,495957.0
2016-10-28 09:30:00,39.62,40.03,39.55,39.98,187887.0,34.6893,35.0483,34.628,35.0045,187887.0
2016-10-28 09:35:00,40.0,40.21,40.0,40.08,134988.0,35.022,35.2059,35.022,35.0921,134988.0
2016-10-28 09:40:00,40.09,40.15,39.98,40.03,62657.0,35.1008,35.1534,35.0045,35.0483,62657.0
2016-10-28 09:45:00,40.03,40.24,40.02,40.2,76412.0,35.0483,35.2322,35.0396,35.1972,76412.0
2016-10-28 09:50:00,40.2,40.37,40.15,40.24,45939.0,35.1972,35.346,35.1534,35.2322,45939.0
2016-10-28 09:55:00,40.25,40.29,40.04,40.07,30471.0,35.2409,35.276,35.0571,35.0833,30471.0
2016-10-28 10:00:00,40.06,40.25,39.93,39.93,48322.0,35.0746,35.2409,34.9608,34.9608,48322.0
2016-10-28 10:05:00,39.93,40.06,39.87,39.87,30865.0,34.9608,35.0746,34.9082,34.9082,30865.0
2016-10-28 10:10:00,39.89,40.07,39.84,40.04,35401.0,34.9257,35.0833,34.882,35.0571,35401.0
2016-10-28 10:15:00,40.06,40.1,40.02,40.05,21391.0,35.0746,35.1096,35.0396,35.0658,21391.0
2016-10-28 10:20:00,40.06,40.15,40.05,40.14,17630.0,35.0746,35.1534,35.0658,35.1446,17630.0
2016-10-28 10:25:00,40.14,40.25,40.12,40.2,30737.0,35.1446,35.2409,35.1271,35.1972,30737.0
2016-10-28 10:30:00,40.19,40.25,40.12,40.13,26070.0,35.1884,35.2409,35.1271,35.1359,26070.0
2016-10-28 10:35:00,40.14,40.17,40.09,40.11,23801.0,35.1446,35.1709,35.1008,35.1184,23801.0
2016-10-28 10:40:00,40.11,40.13,39.99,40.01,15235.0,35.1184,35.1359,35.0133,35.0308,15235.0
2016-10-28 10:45:00,40.02,40.08,39.99,40.07,13673.0,35.0396,35.0921,35.0133,35.0833,13673.0
2016-10-28 10:50:00,40.07,40.07,39.75,39.75,52398.0,35.0833,35.0833,34.8032,34.8032,52398.0
2016-10-28 10:55:00,39.75,39.91,39.75,39.91,19623.0,34.8032,34.9432,34.8032,34.9432,19623.0
2016-10-28 11:00:00,39.92,39.99,39.87,39.97,18071.0,34.952,35.0133,34.9082,34.9958,18071.0
2016-10-28 11:05:00,39.96,39.98,39.75,39.75,23108.0,34.987,35.0045,34.8032,34.8032,23108.0
2016-10-28 11:10:00,39.75,39.84,39.59,39.59,41695.0,34.8032,34.882,34.6631,34.6631,41695.0
2016-10-28 11:15:00,39.58,39.58,39.32,39.32,79138.0,34.6543,34.6543,34.4267,34.4267,79138.0
2016-10-28 11:20:00,39.3,39.33,39.13,39.21,72021.0,34.4092,34.4354,34.2603,34.3304,72021.0
2016-10-28 11:25:00,39.2,39.29,39.2,39.25,89446.0,34.3216,34.4004,34.3216,34.3654,89446.0
2016-10-28 11:30:00,39.24,39.34,39.2,39.23,60305.0,34.3566,34.4442,34.3216,34.3479,60305.0
2016-10-28 11:35:00,39.22,39.22,39.04,39.05,32000.0,34.3391,34.3391,34.1815,34.1903,32000.0
2016-10-28 11:40:00,39.05,39.2,39.05,39.16,28252.0,34.1903,34.3216,34.1903,34.2866,28252.0
2016-10-28 11:45:00,39.15,39.27,39.15,39.17,13106.0,34.2778,34.3829,34.2778,34.2953,13106.0
2016-10-28 11:50:00,39.16,39.28,39.16,39.27,21771.0,34.2866,34.3916,34.2866,34.3829,21771.0
2016-10-28 11:55:00,39.28,39.33,39.18,39.19,31534.0,34.3916,34.4354,34.3041,34.3128,31534.0
2016-10-28 12:00:00,39.17,39.24,39.1,39.14,39587.0,34.2953,34.3566,34.2341,34.2691,39587.0
2016-10-28 12:05:00,39.14,39.25,39.12,39.13,39039.0,34.2691,34.3654,34.2516,34.2603,39039.0
2016-10-28 12:10:00,39.13,39.28,39.13,39.24,34599.0,34.2603,34.3916,34.2603,34.3566,34599.0
2016-10-28 12:15:00,39.25,39.45,39.25,39.42,31144.0,34.3654,34.5405,34.3654,34.5142,31144.0
2016-10-28 12:20:00,39.42,39.47,39.28,39.31,26809.0,34.5142,34.558,34.3916,34.4179,26809.0
2016-10-28 12:25:00,39.32,39.33,39.22,39.26,19270.0,34.4267,34.4354,34.3391,34.3741,19270.0
2016-10-28 12:30:00,39.27,39.37,39.27,39.29,10659.0,34.3829,34.4704,34.3829,34.4004,10659.0
2016-10-28 12:35:00,39.3,39.33,39.16,39.2,18973.0,34.4092,34.4354,34.2866,34.3216,18973.0
2016-10-28 12:40:00,39.19,39.25,39.13,39.17,25019.0,34.3128,34.3654,34.2603,34.2953,25019.0
2016-10-28 12:45:00,39.18,39.19,39.09,39.12,15302.0,34.3041,34.3128,34.2253,34.2516,15302.0
2016-10-28 12:50:00,39.1,39.22,39.1,39.14,12395.0,34.2341,34.3391,34.2341,34.2691,12395.0
2016-10-28 12:55:00,39.14,39.16,39.07,39.1,16333.0,34.2691,34.2866,34.2078,34.2341,16333.0
2016-10-28 13:00:00,39.1,39.18,39.05,39.05,19278.0,34.2341,34.3041,34.1903,34.1903,19278.0
2016-10-28 13:05:00,39.05,39.38,39.05,39.31,60996.0,34.1903,34.4792,34.1903,34.4179,60996.0
2016-10-28 13:10:00,39.32,39.43,39.25,39.43,34682.0,34.4267,34.523,34.3654,34.523,34682.0
2016-10-28 13:15:00,39.44,39.66,39.42,39.56,81013.0,34.5317,34.7244,34.5142,34.6368,81013.0
2016-10-28 13:20:00,39.56,39.71,39.56,39.71,48788.0,34.6368,34.7681,34.6368,34.7681,48788.0
2016-10-28 13:25:00,39.71,39.87,39.63,39.83,50408.0,34.7681,34.9082,34.6981,34.8732,50408.0
2016-10-28 13:30:00,39.82,40.03,39.82,40.0,72181.0,34.8644,35.0483,34.8644,35.022,72181.0
2016-10-28 13:35:00,40.02,40.3,39.99,40.13,77909.0,35.0396,35.2847,35.0133,35.1359,77909.0
2016-10-28 13:40:00,40.13,40.22,39.93,39.93,58785.0,35.1359,35.2147,34.9608,34.9608,58785.0
2016-10-28 13:45:00,39.92,40.33,39.92,40.32,67529.0,34.952,35.311,34.952,35.3022,67529.0
2016-10-28 13:50:00,40.32,40.44,40.25,40.25,190193.0,35.3022,35.4073,35.2409,35.2409,190193.0
2016-10-28 13:55:00,40.27,40.51,40.25,40.51,85407.0,35.2584,35.4686,35.2409,35.4686,85407.0
2016-10-28 14:00:00,40.51,40.69,40.46,40.68,96414.0,35.4686,35.6262,35.4248,35.6174,96414.0
2016-10-28 14:05:00,40.68,40.68,40.52,40.55,86247.0,35.6174,35.6174,35.4773,35.5036,86247.0
2016-10-28 14:10:00,40.56,40.75,40.46,40.57,70910.0,35.5124,35.6787,35.4248,35.5211,70910.0
2016-10-28 14:15:00,40.57,40.61,40.1,40.3,161733.0,35.5211,35.5561,35.1096,35.2847,161733.0
2016-10-28 14:20:00,40.32,40.35,39.94,40.03,96674.0,35.3022,35.3285,34.9695,35.0483,96674.0
2016-10-28 14:25:00,40.02,40.11,39.91,39.98,81038.0,35.0396,35.1184,34.9432,35.0045,81038.0
2016-10-28 14:30:00,39.99,40.06,39.86,39.98,73748.0,35.0133,35.0746,34.8995,35.0045,73748.0
2016-10-28 14:35:00,39.99,40.05,39.96,40.0,40078.0,35.0133,35.0658,34.987,35.022,40078.0
2016-10-28 14:40:00,40.0,40.15,39.95,40.04,53824.0,35.022,35.1534,34.9783,35.0571,53824.0
2016-10-28 14:45:00,40.04,40.16,40.04,40.13,40300.0,35.0571,35.1621,35.0571,35.1359,40300.0
2016-10-28 14:50:00,40.13,40.23,40.12,40.18,35471.0,35.1359,35.2234,35.1271,35.1796,35471.0
2016-10-28 14:55:00,40.18,40.18,40.02,40.1,43337.0,35.1796,35.1796,35.0396,35.1096,43337.0
2016-10-28 15:00:00,40.1,40.16,40.05,40.08,25702.0,35.1096,35.1621,35.0658,35.0921,25702.0
2016-10-28 15:05:00,40.08,40.1,40.05,40.1,11552.0,35.0921,35.1096,35.0658,35.1096,11552.0
2016-10-28 15:10:00,40.1,40.19,40.06,40.16,30871.0,35.1096,35.1884,35.0746,35.1621,30871.0
2016-10-28 15:15:00,40.17,40.17,40.11,40.15,18328.0,35.1709,35.1709,35.1184,35.1534,18328.0
2016-10-28 15:20:00,40.16,40.17,39.95,39.99,37890.0,35.1621,35.1709,34.9783,35.0133,37890.0
2016-10-28 15:25:00,40.0,40.02,39.86,39.88,31859.0,35.022,35.0396,34.8995,34.917,31859.0
2016-10-28 15:30:00,39.87,39.9,39.73,39.73,33520.0,34.9082,34.9345,34.7856,34.7856,33520.0
2016-10-28 15:35:00,39.71,39.71,39.41,39.46,55113.0,34.7681,34.7681,34.5055,34.5492,55113.0
2016-10-28 15:40:00,39.47,39.68,39.47,39.68,80279.0,34.558,34.7419,34.558,34.7419,80279.0
2016-10-28 15:45:00,39.68,39.72,39.56,39.6,62639.0,34.7419,34.7769,34.6368,34.6718,62639.0
2016-10-28 15:50:00,39.6,39.63,39.56,39.61,66497.0,34.6718,34.6981,34.6368,34.6806,66497.0
2016-10-28 15:55:00,39.61,39.72,39.58,39.62,470257.0,34.6806,34.7769,34.6543,34.6893,470257.0
2016-10-31 09:30:00,39.66,39.83,39.53,39.56,94254.0,34.7244,34.8732,34.6105,34.6368,94254.0
2016-10-31 09:35:00,39.56,39.56,39.39,39.52,41597.0,34.6368,34.6368,34.488,34.6018,41597.0
2016-10-31 09:40:00,39.49,39.64,39.29,39.59,70301.0,34.5755,34.7068,34.4004,34.6631,70301.0
2016-10-31 09:45:00,39.6,39.82,39.6,39.65,30198.0,34.6718,34.8644,34.6718,34.7156,30198.0
2016-10-31 09:50:00,39.66,39.8,39.63,39.73,36736.0,34.7244,34.8469,34.6981,34.7856,36736.0
2016-10-31 09:55:00,39.76,39.97,39.73,39.92,46803.0,34.8119,34.9958,34.7856,34.952,46803.0
2016-10-31 10:00:00,39.93,40.04,39.82,39.98,44791.0,34.9608,35.0571,34.8644,35.0045,44791.0
2016-10-31 10:05:00,39.98,40.08,39.91,40.0,26838.0,35.0045,35.0921,34.9432,35.022,26838.0
2016-10-31 10:10:00,39.99,40.07,39.94,39.98,45949.0,35.0133,35.0833,34.9695,35.0045,45949.0
2016-10-31 10:15:00,39.99,40.06,39.81,39.89,38477.0,35.0133,35.0746,34.8557,34.9257,38477.0
2016-10-31 10:20:00,39.87,40.05,39.86,39.87,31135.0,34.9082,35.0658,34.8995,34.9082,31135.0
2016-10-31 10:25:00,39.87,39.93,39.85,39.9,22492.0,34.9082,34.9608,34.8907,34.9345,22492.0
2016-10-31 10:30:00,39.9,39.9,39.66,39.73,46466.0,34.9345,34.9345,34.7244,34.7856,46466.0
2016-10-31 10:35:00,39.71,39.82,39.68,39.68,18753.0,34.7681,34.8644,34.7419,34.7419,18753.0
2016-10-31 10:40:00,39.68,39.71,39.55,39.63,24558.0,34.7419,34.7681,34.628,34.6981,24558.0
2016-10-31 10:45:00,39.61,39.76,39.56,39.76,21528.0,34.6806,34.8119,34.6368,34.8119,21528.0
2016-10-31 10:50:00,39.78,39.8,39.7,39.76,13659.0,34.8294,34.8469,34.7594,34.8119,13659.0
2016-10-31 10:55:00,39.77,39.79,39.69,39.75,18397.0,34.8207,34.8382,34.7506,34.8032,18397.0
2016-10-31 11:00:00,39.8,39.88,39.72,39.78,19567.0,34.8469,34.917,34.7769,34.8294,19567.0
2016-10-31 11:05:00,39.78,39.93,39.78,39.93,26973.0,34.8294,34.9608,34.8294,34.9608,26973.0
2016-10-31 11:10:00,39.93,40.0,39.86,39.9,18191.0,34.9608,35.022,34.8995,34.9345,18191.0
2016-10-31 11:15:00,39.89,39.9,39.8,39.87,12053.0,34.9257,34.9345,34.8469,34.9082,12053.0
2016-10-31 11:20:00,39.83,39.87,39.79,39.87,13840.0,34.8732,34.9082,34.8382,34.9082,13840.0
2016-10-31 11:25:00,39.86,39.93,39.83,39.86,8643.0,34.8995,34.9608,34.8732,34.8995,8643.0
2016-10-31 11:30:00,39.86,39.88,39.8,39.86,17852.0,34.8995,34.917,34.8469,34.8995,17852.0
2016-10-31 11:35:00,39.84,39.88,39.79,39.79,4138.0,34.882,34.917,34.8382,34.8382,4138.0
2016-10-31 11:40:00,39.79,39.87,39.79,39.87,7744.0,34.8382,34.9082,34.8382,34.9082,7744.0
2016-10-31 11:45:00,39.89,39.94,39.88,39.88,23553.0,34.9257,34.9695,34.917,34.917,23553.0
2016-10-31 11:50:00,39.87,40.02,39.82,39.98,21036.0,34.9082,35.0396,34.8644,35.0045,21036.0
2016-10-31 11:55:00,39.98,40.15,39.98,40.11,36778.0,35.0045,35.1534,35.0045,35.1184,36778.0
2016-10-31 12:00:00,40.11,40.18,40.03,40.14,38063.0,35.1184,35.1796,35.0483,35.1446,38063.0
2016-10-31 12:05:00,40.15,40.25,40.08,40.08,27630.0,35.1534,35.2409,35.0921,35.0921,27630.0
2016-10-31 12:10:00,40.08,40.13,40.0,40.0,19145.0,35.0921,35.1359,35.022,35.022,19145.0
2016-10-31 12:15:00,40.0,40.12,39.99,40.09,17101.0,35.022,35.1271,35.0133,35.1008,17101.0
2016-10-31 12:20:00,40.11,40.21,40.05,40.18,17181.0,35.1184,35.2059,35.0658,35.1796,17181.0
2016-10-31 12:25:00,40.17,40.21,40.11,40.17,15422.0,35.1709,35.2059,35.1184,35.1709,15422.0
2016-10-31 12:30:00,40.17,40.21,40.1,40.21,11450.0,35.1709,35.2059,35.1096,35.2059,11450.0
2016-10-31 12:35:00,40.2,40.22,40.09,40.15,13790.0,35.1972,35.2147,35.1008,35.1534,13790.0
2016-10-31 12:40:00,40.14,40.25,40.14,40.22,14168.0,35.1446,35.2409,35.1446,35.2147,14168.0
2016-10-31 12:45:00,40.21,40.26,40.13,40.13,16566.0,35.2059,35.2497,35.1359,35.1359,16566.0
2016-10-31 12:50:00,40.13,40.14,39.97,40.04,10639.0,35.1359,35.1446,34.9958,35.0571,10639.0
2016-10-31 12:55:00,40.03,40.06,39.96,40.01,21321.0,35.0483,35.0746,34.987,35.0308,21321.0
2016-10-31 13:00:00,40.0,40.07,40.0,40.04,10976.0,35.022,35.0833,35.022,35.0571,10976.0
2016-10-31 13:05:00,40.03,40.06,39.98,39.98,18697.0,35.0483,35.0746,35.0045,35.0045,18697.0
2016-10-31 13:10:00,39.98,40.0,39.93,40.0,23415.0,35.0045,35.022,34.9608,35.022,23415.0
2016-10-31 13:15:00,39.99,40.07,39.97,40.07,13783.0,35.0133,35.0833,34.9958,35.0833,13783.0
2016-10-31 13:20:00,40.07,40.07,39.8,39.87,37836.0,35.0833,35.0833,34.8469,34.9082,37836.0
2016-10-31 13:25:00,39.86,39.93,39.75,39.93,29330.0,34.8995,34.9608,34.8032,34.9608,29330.0
2016-10-31 13:30:00,39.93,39.97,39.86,39.91,14350.0,34.9608,34.9958,34.8995,34.9432,14350.0
2016-10-31 13:35:00,39.92,39.94,39.85,39.87,13330.0,34.952,34.9695,34.8907,34.9082,13330.0
2016-10-31 13:40:00,39.87,40.0,39.87,40.0,8089.0,34.9082,35.022,34.9082,35.022,8089.0
2016-10-31 13:45:00,40.01,40.08,39.95,40.08,25646.0,35.0308,35.0921,34.9783,35.0921,25646.0
2016-10-31 13:50:00,40.07,40.12,40.04,40.08,18794.0,35.0833,35.1271,35.0571,35.0921,18794.0
2016-10-31 13:55:00,40.09,40.12,40.05,40.09,15091.0,35.1008,35.1271,35.0658,35.1008,15091.0
2016-10-31 14:00:00,40.1,40.17,40.07,40.16,26985.0,35.1096,35.1709,35.0833,35.1621,26985.0
2016-10-31 14:05:00,40.18,40.25,40.18,40.24,23391.0,35.1796,35.2409,35.1796,35.2322,23391.0
2016-10-31 14:10:00,40.23,40.35,40.17,40.33,21098.0,35.2234,35.3285,35.1709,35.311,21098.0
2016-10-31 14:15:00,40.33,40.41,40.32,40.35,73938.0,35.311,35.381,35.3022,35.3285,73938.0
2016-10-31 14:20:00,40.34,40.36,40.26,40.29,31067.0,35.3197,35.3372,35.2497,35.276,31067.0
2016-10-31 14:25:00,40.3,40.41,40.26,40.31,36323.0,35.2847,35.381,35.2497,35.2935,36323.0
2016-10-31 14:30:00,40.3,40.37,40.28,40.33,29422.0,35.2847,35.346,35.2672,35.311,29422.0
2016-10-31 14:35:00,40.33,40.35,40.24,40.33,28182.0,35.311,35.3285,35.2322,35.311,28182.0
2016-10-31 14:40:00,40.33,40.4,40.31,40.36,23442.0,35.311,35.3723,35.2935,35.3372,23442.0
2016-10-31 14:45:00,40.37,40.42,40.36,40.37,24490.0,35.346,35.3898,35.3372,35.346,24490.0
2016-10-31 14:50:00,40.37,40.37,40.22,40.26,19490.0,35.346,35.346,35.2147,35.2497,19490.0
2016-10-31 14:55:00,40.25,40.3,40.23,40.26,13921.0,35.2409,35.2847,35.2234,35.2497,13921.0
2016-10-31 15:00:00,40.26,40.33,40.25,40.33,25361.0,35.2497,35.311,35.2409,35.311,25361.0
2016-10-31 15:05:00,40.34,40.49,40.34,40.48,40159.0,35.3197,35.4511,35.3197,35.4423,40159.0
2016-10-31 15:10:00,40.48,40.52,40.47,40.47,33796.0,35.4423,35.4773,35.4336,35.4336,33796.0
2016-10-31 15:15:00,40.47,40.49,40.4,40.45,52841.0,35.4336,35.4511,35.3723,35.416,52841.0
2016-10-31 15:20:00,40.45,40.5,40.43,40.47,24357.0,35.416,35.4598,35.3985,35.4336,24357.0
2016-10-31 15:25:00,40.47,40.48,40.41,40.45,29512.0,35.4336,35.4423,35.381,35.416,29512.0
2016-10-31 15:30:00,40.46,40.5,40.46,40.47,27061.0,35.4248,35.4598,35.4248,35.4336,27061.0
2016-10-31 15:35:00,40.47,40.52,40.44,40.51,25772.0,35.4336,35.4773,35.4073,35.4686,25772.0
2016-10-31 15:40:00,40.51,40.56,40.51,40.54,37048.0,35.4686,35.5124,35.4686,35.4948,37048.0
2016-10-31 15:45:00,40.53,40.63,40.53,40.62,40121.0,35.4861,35.5736,35.4861,35.5649,40121.0
2016-10-31 15:50:00,40.61,40.68,40.59,40.67,57909.0,35.5561,35.6174,35.5386,35.6087,57909.0
2016-10-31 15:55:00,40.66,40.69,40.6,40.66,316319.0,35.5999,35.6262,35.5474,35.5999,316319.0
2016-11-01 09:30:00,41.96,42.04,41.83,42.04,299583.0,36.7381,36.8082,36.6243,36.8082,299583.0
2016-11-01 09:35:00,42.05,42.05,41.86,41.92,120382.0,36.8169,36.8169,36.6506,36.7031,120382.0
2016-11-01 09:40:00,41.94,42.05,41.91,41.91,86492.0,36.7206,36.8169,36.6943,36.6943,86492.0
2016-11-01 09:45:00,41.92,41.98,41.78,41.87,43745.0,36.7031,36.7556,36.5805,36.6593,43745.0
2016-11-01 09:50:00,41.87,41.93,41.8,41.83,40147.0,36.6593,36.7119,36.598,36.6243,40147.0
2016-11-01 09:55:00,41.82,41.87,41.78,41.8,21642.0,36.6155,36.6593,36.5805,36.598,21642.0
2016-11-01 10:00:00,41.79,41.87,41.59,41.59,72062.0,36.5893,36.6593,36.4142,36.4142,72062.0
2016-11-01 10:05:00,41.55,41.64,41.33,41.39,53567.0,36.3792,36.458,36.1865,36.2391,53567.0
2016-11-01 10:10:00,41.41,41.68,41.41,41.6,25819.0,36.2566,36.493,36.2566,36.4229,25819.0
2016-11-01 10:15:00,41.6,41.79,41.58,41.68,30794.0,36.4229,36.5893,36.4054,36.493,30794.0
2016-11-01 10:20:00,41.67,41.81,41.64,41.64,36164.0,36.4842,36.6068,36.458,36.458,36164.0
2016-11-01 10:25:00,41.68,41.75,41.67,41.74,16720.0,36.493,36.5543,36.4842,36.5455,16720.0
2016-11-01 10:30:00,41.73,41.8,41.69,41.7,25508.0,36.5367,36.598,36.5017,36.5105,25508.0
2016-11-01 10:35:00,41.71,41.75,41.58,41.6,36416.0,36.5192,36.5543,36.4054,36.4229,36416.0
2016-11-01 10:40:00,41.6,41.74,41.6,41.72,30974.0,36.4229,36.5455,36.4229,36.528,30974.0
2016-11-01 10:45:00,41.74,41.77,41.69,41.74,28729.0,36.5455,36.5718,36.5017,36.5455,28729.0
2016-11-01 10:50:00,41.76,41.79,41.65,41.77,47062.0,36.563,36.5893,36.4667,36.5718,47062.0
2016-11-01 10:55:00,41.77,41.86,41.73,41.77,27072.0,36.5718,36.6506,36.5367,36.5718,27072.0
2016-11-01 11:00:00,41.78,41.96,41.78,41.93,54331.0,36.5805,36.7381,36.5805,36.7119,54331.0
2016-11-01 11:05:00,41.93,41.99,41.91,41.96,34321.0,36.7119,36.7644,36.6943,36.7381,34321.0
2016-11-01 11:10:00,41.97,42.0,41.88,41.92,30056.0,36.7469,36.7731,36.6681,36.7031,30056.0
2016-11-01 11:15:00,41.91,41.91,41.76,41.83,25720.0,36.6943,36.6943,36.563,36.6243,25720.0
2016-11-01 11:20:00,41.81,41.89,41.74,41.84,43678.0,36.6068,36.6768,36.5455,36.6331,43678.0
2016-11-01 11:25:00,41.85,41.93,41.84,41.92,29697.0,36.6418,36.7119,36.6331,36.7031,29697.0
2016-11-01 11:30:00,41.91,41.97,41.9,41.93,32839.0,36.6943,36.7469,36.6856,36.7119,32839.0
2016-11-01 11:35:00,41.94,41.96,41.78,41.94,46074.0,36.7206,36.7381,36.5805,36.7206,46074.0
2016-11-01 11:40:00,41.96,42.06,41.95,42.04,41887.0,36.7381,36.8257,36.7294,36.8082,41887.0
2016-11-01 11:45:00,42.02,42.04,41.94,41.99,17642.0,36.7907,36.8082,36.7206,36.7644,17642.0
2016-11-01 11:50:00,41.99,42.14,41.99,42.14,52041.0,36.7644,36.8957,36.7644,36.8957,52041.0
2016-11-01 11:55:00,42.15,42.17,42.05,42.07,38335.0,36.9045,36.922,36.8169,36.8344,38335.0
2016-11-01 12:00:00,42.07,42.21,42.07,42.2,27632.0,36.8344,36.957,36.8344,36.9483,27632.0
2016-11-01 12:05:00,42.21,42.27,42.16,42.26,30725.0,36.957,37.0095,36.9132,37.0008,30725.0
2016-11-01 12:10:00,42.26,42.29,42.18,42.23,41328.0,37.0008,37.0271,36.9307,36.9745,41328.0
2016-11-01 12:15:00,42.22,42.48,42.22,42.44,45403.0,36.9658,37.1934,36.9658,37.1584,45403.0
2016-11-01 12:20:00,42.44,42.49,42.4,42.44,32432.0,37.1584,37.2022,37.1234,37.1584,32432.0
2016-11-01 12:25:00,42.44,42.63,42.44,42.61,57917.0,37.1584,37.3247,37.1584,37.3072,57917.0
2016-11-01 12:30:00,42.6,42.6,42.31,42.31,45796.0,37.2985,37.2985,37.0446,37.0446,45796.0
2016-11-01 12:35:00,42.33,42.41,42.27,42.35,32010.0,37.0621,37.1321,37.0095,37.0796,32010.0
2016-11-01 12:40:00,42.34,42.38,42.22,42.38,33607.0,37.0708,37.1059,36.9658,37.1059,33607.0
2016-11-01 12:45:00,42.4,42.48,42.39,42.47,34270.0,37.1234,37.1934,37.1146,37.1847,34270.0
2016-11-01 12:50:00,42.48,42.51,42.42,42.45,20703.0,37.1934,37.2197,37.1409,37.1671,20703.0
2016-11-01 12:55:00,42.46,42.49,42.39,42.45,21905.0,37.1759,37.2022,37.1146,37.1671,21905.0
2016-11-01 13:00:00,42.45,42.48,42.42,42.45,15594.0,37.1671,37.1934,37.1409,37.1671,15594.0
2016-11-01 13:05:00,42.46,42.48,42.33,42.35,26517.0,37.1759,37.1934,37.0621,37.0796,26517.0
2016-11-01 13:10:00,42.35,42.41,42.33,42.39,16676.0,37.0796,37.1321,37.0621,37.1146,16676.0
2016-11-01 13:15:00,42.39,42.39,42.25,42.26,15030.0,37.1146,37.1146,36.992,37.0008,15030.0
2016-11-01 13:20:00,42.27,42.33,42.23,42.32,15176.0,37.0095,37.0621,36.9745,37.0533,15176.0
2016-11-01 13:25:00,42.29,42.33,41.98,41.98,35183.0,37.0271,37.0621,36.7556,36.7556,35183.0
2016-11-01 13:30:00,41.98,42.07,41.91,42.01,29581.0,36.7556,36.8344,36.6943,36.7819,29581.0
2016-11-01 13:35:00,42.01,42.12,41.97,42.04,25421.0,36.7819,36.8782,36.7469,36.8082,25421.0
2016-11-01 13:40:00,42.04,42.2,42.03,42.2,30302.0,36.8082,36.9483,36.7994,36.9483,30302.0
2016-11-01 13:45:00,42.19,42.22,42.14,42.17,19807.0,36.9395,36.9658,36.8957,36.922,19807.0
2016-11-01 13:50:00,42.15,42.25,42.1,42.22,25021.0,36.9045,36.992,36.8607,36.9658,25021.0
2016-11-01 13:55:00,42.22,42.24,42.1,42.17,15648.0,36.9658,36.9833,36.8607,36.922,15648.0
2016-11-01 14:00:00,42.17,42.28,42.17,42.27,23907.0,36.922,37.0183,36.922,37.0095,23907.0
2016-11-01 14:05:00,42.28,42.38,42.28,42.38,19806.0,37.0183,37.1059,37.0183,37.1059,19806.0
2016-11-01 14:10:00,42.39,42.55,42.38,42.54,25914.0,37.1146,37.2547,37.1059,37.2459,25914.0
2016-11-01 14:15:00,42.52,42.58,42.44,42.55,33080.0,37.2284,37.281,37.1584,37.2547,33080.0
2016-11-01 14:20:00,42.54,42.63,42.54,42.62,53014.0,37.2459,37.3247,37.2459,37.316,53014.0
2016-11-01 14:25:00,42.62,42.64,42.46,42.48,64689.0,37.316,37.3335,37.1759,37.1934,64689.0
2016-11-01 14:30:00,42.5,42.55,42.41,42.45,39120.0,37.2109,37.2547,37.1321,37.1671,39120.0
2016-11-01 14:35:00,42.44,42.51,42.42,42.43,37998.0,37.1584,37.2197,37.1409,37.1496,37998.0
2016-11-01 14:40:00,42.43,42.47,42.37,42.4,57094.0,37.1496,37.1847,37.0971,37.1234,57094.0
2016-11-01 14:45:00,42.4,42.5,42.38,42.48,34664.0,37.1234,37.2109,37.1059,37.1934,34664.0
2016-11-01 14:50:00,42.49,42.49,42.4,42.44,36117.0,37.2022,37.2022,37.1234,37.1584,36117.0
2016-11-01 14:55:00,42.43,42.43,42.31,42.39,34302.0,37.1496,37.1496,37.0446,37.1146,34302.0
2016-11-01 15:00:00,42.38,42.39,42.31,42.32,32017.0,37.1059,37.1146,37.0446,37.0533,32017.0
2016-11-01 15:05:00,42.32,42.4,42.23,42.39,42655.0,37.0533,37.1234,36.9745,37.1146,42655.0
2016-11-01 15:10:00,42.38,42.48,42.35,42.46,33495.0,37.1059,37.1934,37.0796,37.1759,33495.0
2016-11-01 15:15:00,42.46,42.46,42.33,42.34,28235.0,37.1759,37.1759,37.0621,37.0708,28235.0
2016-11-01 15:20:00,42.33,42.33,42.24,42.26,47624.0,37.0621,37.0621,36.9833,37.0008,47624.0
2016-11-01 15:25:00,42.26,42.27,42.14,42.23,42313.0,37.0008,37.0095,36.8957,36.9745,42313.0
2016-11-01 15:30:00,42.23,42.28,42.17,42.21,45267.0,36.9745,37.0183,36.922,36.957,45267.0
2016-11-01 15:35:00,42.2,42.25,42.18,42.22,36669.0,36.9483,36.992,36.9307,36.9658,36669.0
2016-11-01 15:40:00,42.23,42.23,42.08,42.08,37640.0,36.9745,36.9745,36.8432,36.8432,37640.0
2016-11-01 15:45:00,42.09,42.15,42.06,42.11,63283.0,36.8519,36.9045,36.8257,36.8695,63283.0
2016-11-01 15:50:00,42.11,42.11,42.01,42.03,79929.0,36.8695,36.8695,36.7819,36.7994,79929.0
2016-11-01 15:55:00,42.03,42.1,41.96,42.02,424016.0,36.7994,36.8607,36.7381,36.7907,424016.0
2016-11-02 09:30:00,43.11,43.22,42.95,43.12,123702.0,37.745,37.8413,37.6049,37.7538,123702.0
2016-11-02 09:35:00,43.13,43.15,42.87,43.0,61500.0,37.7625,37.78,37.5349,37.6487,61500.0
2016-11-02 09:40:00,42.99,43.27,42.95,43.17,91023.0,37.6399,37.8851,37.6049,37.7975,91023.0
2016-11-02 09:45:00,43.2,43.41,43.2,43.37,56533.0,37.8238,38.0077,37.8238,37.9727,56533.0
2016-11-02 09:50:00,43.38,43.54,43.34,43.51,63778.0,37.9814,38.1215,37.9464,38.0952,63778.0
2016-11-02 09:55:00,43.5,43.51,43.26,43.37,49987.0,38.0865,38.0952,37.8763,37.9727,49987.0
2016-11-02 10:00:00,43.38,43.45,43.27,43.29,76979.0,37.9814,38.0427,37.8851,37.9026,76979.0
2016-11-02 10:05:00,43.3,43.44,43.28,43.42,44665.0,37.9114,38.0339,37.8939,38.0164,44665.0
2016-11-02 10:10:00,43.43,43.48,43.39,43.41,28143.0,38.0252,38.069,37.9902,38.0077,28143.0
2016-11-02 10:15:00,43.4,43.46,43.34,43.43,34076.0,37.9989,38.0515,37.9464,38.0252,34076.0
2016-11-02 10:20:00,43.45,43.49,42.92,43.09,121240.0,38.0427,38.0777,37.5787,37.7275,121240.0
2016-11-02 10:25:00,43.09,43.09,42.92,43.04,57787.0,37.7275,37.7275,37.5787,37.6837,57787.0
2016-11-02 10:30:00,43.04,43.18,42.87,42.87,57137.0,37.6837,37.8063,37.5349,37.5349,57137.0
2016-11-02 10:35:00,42.85,42.85,42.39,42.72,138985.0,37.5174,37.5174,37.1146,37.4035,138985.0
2016-11-02 10:40:00,42.71,42.95,42.71,42.87,67153.0,37.3948,37.6049,37.3948,37.5349,67153.0
2016-11-02 10:45:00,42.88,43.07,42.8,42.92,43388.0,37.5436,37.71,37.4736,37.5787,43388.0
2016-11-02 10:50:00,42.93,43.11,42.85,42.98,71313.0,37.5874,37.745,37.5174,37.6312,71313.0
2016-11-02 10:55:00,42.96,43.22,42.95,43.22,61090.0,37.6137,37.8413,37.6049,37.8413,61090.0
2016-11-02 11:00:00,43.21,43.33,43.13,43.15,52173.0,37.8326,37.9376,37.7625,37.78,52173.0
2016-11-02 11:05:00,43.14,43.32,43.14,43.22,31864.0,37.7713,37.9289,37.7713,37.8413,31864.0
2016-11-02 11:10:00,43.24,43.28,43.11,43.12,40769.0,37.8588,37.8939,37.745,37.7538,40769.0
2016-11-02 11:15:00,43.12,43.15,42.98,43.13,29883.0,37.7538,37.78,37.6312,37.7625,29883.0
2016-11-02 11:20:00,43.14,43.23,43.11,43.15,19390.0,37.7713,37.8501,37.745,37.78,19390.0
2016-11-02 11:25:00,43.15,43.24,43.1,43.23,26151.0,37.78,37.8588,37.7363,37.8501,26151.0
2016-11-02 11:30:00,43.22,43.24,43.05,43.12,27981.0,37.8413,37.8588,37.6925,37.7538,27981.0
2016-11-02 11:35:00,43.12,43.12,43.04,43.1,29443.0,37.7538,37.7538,37.6837,37.7363,29443.0
2016-11-02 11:40:00,43.1,43.11,42.94,43.02,19280.0,37.7363,37.745,37.5962,37.6662,19280.0
2016-11-02 11:45:00,43.02,43.12,43.01,43.1,18205.0,37.6662,37.7538,37.6575,37.7363,18205.0
2016-11-02 11:50:00,43.12,43.14,43.02,43.09,17429.0,37.7538,37.7713,37.6662,37.7275,17429.0
2016-11-02 11:55:00,43.1,43.2,43.1,43.18,30677.0,37.7363,37.8238,37.7363,37.8063,30677.0
2016-11-02 12:00:00,43.19,43.29,43.15,43.27,27466.0,37.8151,37.9026,37.78,37.8851,27466.0
2016-11-02 12:05:00,43.28,43.31,43.18,43.22,19998.0,37.8939,37.9201,37.8063,37.8413,19998.0
2016-11-02 12:10:00,43.22,43.32,43.22,43.25,20570.0,37.8413,37.9289,37.8413,37.8676,20570.0
2016-11-02 12:15:00,43.26,43.42,43.23,43.36,20991.0,37.8763,38.0164,37.8501,37.9639,20991.0
2016-11-02 12:20:00,43.36,43.41,43.25,43.28,23664.0,37.9639,38.0077,37.8676,37.8939,23664.0
2016-11-02 12:25:00,43.28,43.31,43.19,43.25,27715.0,37.8939,37.9201,37.8151,37.8676,27715.0
2016-11-02 12:30:00,43.26,43.28,43.19,43.23,18981.0,37.8763,37.8939,37.8151,37.8501,18981.0
2016-11-02 12:35:00,43.22,43.24,43.13,43.24,11996.0,37.8413,37.8588,37.7625,37.8588,11996.0
2016-11-02 12:40:00,43.24,43.25,43.14,43.15,23237.0,37.8588,37.8676,37.7713,37.78,23237.0
2016-11-02 12:45:00,43.16,43.23,43.13,43.16,17951.0,37.7888,37.8501,37.7625,37.7888,17951.0
2016-11-02 12:50:00,43.16,43.2,43.09,43.13,17837.0,37.7888,37.8238,37.7275,37.7625,17837.0
2016-11-02 12:55:00,43.12,43.16,43.0,43.12,19844.0,37.7538,37.7888,37.6487,37.7538,19844.0
2016-11-02 13:00:00,43.11,43.14,43.07,43.14,15099.0,37.745,37.7713,37.71,37.7713,15099.0
2016-11-02 13:05:00,43.12,43.17,43.07,43.16,17033.0,37.7538,37.7975,37.71,37.7888,17033.0
2016-11-02 13:10:00,43.15,43.17,43.05,43.14,25196.0,37.78,37.7975,37.6925,37.7713,25196.0
2016-11-02 13:15:00,43.15,43.16,43.06,43.14,15430.0,37.78,37.7888,37.7012,37.7713,15430.0
2016-11-02 13:20:00,43.16,43.2,43.08,43.15,21269.0,37.7888,37.8238,37.7187,37.78,21269.0
2016-11-02 13:25:00,43.14,43.22,43.1,43.17,14040.0,37.7713,37.8413,37.7363,37.7975,14040.0
2016-11-02 13:30:00,43.16,43.28,43.15,43.23,20377.0,37.7888,37.8939,37.78,37.8501,20377.0
2016-11-02 13:35:00,43.23,43.29,43.19,43.24,14756.0,37.8501,37.9026,37.8151,37.8588,14756.0
2016-11-02 13:40:00,43.25,43.27,43.19,43.25,12422.0,37.8676,37.8851,37.8151,37.8676,12422.0
2016-11-02 13:45:00,43.27,43.37,43.27,43.34,25102.0,37.8851,37.9727,37.8851,37.9464,25102.0
2016-11-02 13:50:00,43.34,43.4,43.22,43.22,33526.0,37.9464,37.9989,37.8413,37.8413,33526.0
2016-11-02 13:55:00,43.22,43.26,43.05,43.18,23123.0,37.8413,37.8763,37.6925,37.8063,23123.0
2016-11-02 14:00:00,43.17,43.46,42.88,43.3,49216.0,37.7975,38.0515,37.5436,37.9114,49216.0
2016-11-02 14:05:00,43.32,43.47,43.24,43.34,62016.0,37.9289,38.0602,37.8588,37.9464,62016.0
2016-11-02 14:10:00,43.35,43.38,42.85,42.87,104289.0,37.9551,37.9814,37.5174,37.5349,104289.0
2016-11-02 14:15:00,42.89,43.0,42.62,42.62,67701.0,37.5524,37.6487,37.316,37.316,67701.0
2016-11-02 14:20:00,42.63,42.81,42.55,42.57,84814.0,37.3247,37.4823,37.2547,37.2722,84814.0
2016-11-02 14:25:00,42.57,42.7,42.35,42.65,75448.0,37.2722,37.386,37.0796,37.3423,75448.0
2016-11-02 14:30:00,42.65,42.78,42.59,42.63,44744.0,37.3423,37.4561,37.2897,37.3247,44744.0
2016-11-02 14:35:00,42.63,42.66,42.5,42.56,53701.0,37.3247,37.351,37.2109,37.2635,53701.0
2016-11-02 14:40:00,42.51,42.56,42.42,42.43,29777.0,37.2197,37.2635,37.1409,37.1496,29777.0
2016-11-02 14:45:00,42.43,42.43,41.89,42.04,105078.0,37.1496,37.1496,36.6768,36.8082,105078.0
2016-11-02 14:50:00,42.05,42.24,42.04,42.16,62408.0,36.8169,36.9833,36.8082,36.9132,62408.0
2016-11-02 14:55:00,42.16,42.2,41.97,41.99,62051.0,36.9132,36.9483,36.7469,36.7644,62051.0
2016-11-02 15:00:00,41.97,42.15,41.97,42.07,48098.0,36.7469,36.9045,36.7469,36.8344,48098.0
2016-11-02 15:05:00,42.07,42.07,41.83,41.85,69770.0,36.8344,36.8344,36.6243,36.6418,69770.0
2016-11-02 15:10:00,41.85,41.85,41.49,41.49,115182.0,36.6418,36.6418,36.3266,36.3266,115182.0
2016-11-02 15:15:00,41.48,41.51,41.12,41.13,130433.0,36.3179,36.3441,36.0027,36.0114,130433.0
2016-11-02 15:20:00,41.12,41.33,40.9,41.22,177031.0,36.0027,36.1865,35.81,36.0902,177031.0
2016-11-02 15:25:00,41.22,41.24,41.04,41.08,99325.0,36.0902,36.1077,35.9326,35.9676,99325.0
2016-11-02 15:30:00,41.08,41.33,41.08,41.3,124030.0,35.9676,36.1865,35.9676,36.1603,124030.0
2016-11-02 15:35:00,41.29,41.47,41.27,41.42,96882.0,36.1515,36.3091,36.134,36.2653,96882.0
2016-11-02 15:40:00,41.42,41.42,41.13,41.17,132943.0,36.2653,36.2653,36.0114,36.0464,132943.0
2016-11-02 15:45:00,41.17,41.33,41.12,41.33,98975.0,36.0464,36.1865,36.0027,36.1865,98975.0
2016-11-02 15:50:00,41.33,41.43,41.26,41.29,105445.0,36.1865,36.2741,36.1252,36.1515,105445.0
2016-11-02 15:55:00,41.28,41.4,41.13,41.25,636887.0,36.1428,36.2478,36.0114,36.1165,636887.0
2016-11-03 09:30:00,41.05,41.4,41.01,41.35,142914.0,35.9414,36.2478,35.9064,36.204,142914.0
2016-11-03 09:35:00,41.34,41.57,41.34,41.46,109134.0,36.1953,36.3967,36.1953,36.3004,109134.0
2016-11-03 09:40:00,41.43,41.81,41.4,41.8,80060.0,36.2741,36.6068,36.2478,36.598,80060.0
2016-11-03 09:45:00,41.81,41.92,41.61,41.87,65067.0,36.6068,36.7031,36.4317,36.6593,65067.0
2016-11-03 09:50:00,41.89,42.14,41.88,41.89,64863.0,36.6768,36.8957,36.6681,36.6768,64863.0
2016-11-03 09:55:00,41.89,41.94,41.75,41.89,33798.0,36.6768,36.7206,36.5543,36.6768,33798.0
2016-11-03 10:00:00,41.9,42.36,41.9,42.3,64745.0,36.6856,37.0883,36.6856,37.0358,64745.0
2016-11-03 10:05:00,42.27,42.34,42.1,42.17,61980.0,37.0095,37.0708,36.8607,36.922,61980.0
2016-11-03 10:10:00,42.15,42.16,41.72,41.83,50032.0,36.9045,36.9132,36.528,36.6243,50032.0
2016-11-03 10:15:00,41.82,42.03,41.82,41.95,55121.0,36.6155,36.7994,36.6155,36.7294,55121.0
2016-11-03 10:20:00,41.92,41.98,41.77,41.79,37216.0,36.7031,36.7556,36.5718,36.5893,37216.0
2016-11-03 10:25:00,41.78,41.9,41.71,41.83,28130.0,36.5805,36.6856,36.5192,36.6243,28130.0
2016-11-03 10:30:00,41.83,41.86,41.72,41.8,24940.0,36.6243,36.6506,36.528,36.598,24940.0
2016-11-03 10:35:00,41.82,41.95,41.82,41.91,30921.0,36.6155,36.7294,36.6155,36.6943,30921.0
2016-11-03 10:40:00,41.9,42.2,41.89,42.16,21245.0,36.6856,36.9483,36.6768,36.9132,21245.0
2016-11-03 10:45:00,42.16,42.18,42.02,42.07,36404.0,36.9132,36.9307,36.7907,36.8344,36404.0
2016-11-03 10:50:00,42.07,42.21,42.06,42.15,20154.0,36.8344,36.957,36.8257,36.9045,20154.0
2016-11-03 10:55:00,42.14,42.18,42.07,42.18,19999.0,36.8957,36.9307,36.8344,36.9307,19999.0
2016-11-03 11:00:00,42.16,42.4,42.15,42.4,65170.0,36.9132,37.1234,36.9045,37.1234,65170.0
2016-11-03 11:05:00,42.4,42.51,42.25,42.25,90009.0,37.1234,37.2197,36.992,36.992,90009.0
2016-11-03 11:10:00,42.26,42.27,42.13,42.2,44482.0,37.0008,37.0095,36.887,36.9483,44482.0
2016-11-03 11:15:00,42.2,42.35,42.19,42.34,45893.0,36.9483,37.0796,36.9395,37.0708,45893.0
2016-11-03 11:20:00,42.34,42.4,42.22,42.23,27002.0,37.0708,37.1234,36.9658,36.9745,27002.0
2016-11-03 11:25:00,42.24,42.29,42.01,42.06,39891.0,36.9833,37.0271,36.7819,36.8257,39891.0
2016-11-03 11:30:00,42.06,42.15,42.03,42.11,22251.0,36.8257,36.9045,36.7994,36.8695,22251.0
2016-11-03 11:35:00,42.1,42.11,41.88,41.89,31330.0,36.8607,36.8695,36.6681,36.6768,31330.0
2016-11-03 11:40:00,41.91,42.07,41.88,42.04,45614.0,36.6943,36.8344,36.6681,36.8082,45614.0
2016-11-03 11:45:00,42.03,42.17,42.02,42.07,22707.0,36.7994,36.922,36.7907,36.8344,22707.0
2016-11-03 11:50:00,42.08,42.09,41.98,42.01,31650.0,36.8432,36.8519,36.7556,36.7819,31650.0
2016-11-03 11:55:00,41.99,42.05,41.93,41.93,25428.0,36.7644,36.8169,36.7119,36.7119,25428.0
2016-11-03 12:00:00,41.91,41.92,41.71,41.82,47649.0,36.6943,36.7031,36.5192,36.6155,47649.0
2016-11-03 12:05:00,41.83,41.9,41.79,41.79,33874.0,36.6243,36.6856,36.5893,36.5893,33874.0
2016-11-03 12:10:00,41.78,41.83,41.75,41.75,21611.0,36.5805,36.6243,36.5543,36.5543,21611.0
2016-11-03 12:15:00,41.73,41.74,41.53,41.65,40028.0,36.5367,36.5455,36.3616,36.4667,40028.0
2016-11-03 12:20:00,41.65,41.79,41.63,41.75,23126.0,36.4667,36.5893,36.4492,36.5543,23126.0
2016-11-03 12:25:00,41.74,41.87,41.74,41.82,25778.0,36.5455,36.6593,36.5455,36.6155,25778.0
2016-11-03 12:30:00,41.82,42.05,41.79,42.02,26374.0,36.6155,36.8169,36.5893,36.7907,26374.0
2016-11-03 12:35:00,42.03,42.07,41.96,41.99,18180.0,36.7994,36.8344,36.7381,36.7644,18180.0
2016-11-03 12:40:00,41.99,42.01,41.89,41.91,27129.0,36.7644,36.7819,36.6768,36.6943,27129.0
2016-11-03 12:45:00,41.92,41.95,41.85,41.9,18086.0,36.7031,36.7294,36.6418,36.6856,18086.0
2016-11-03 12:50:00,41.89,41.89,41.75,41.75,18612.0,36.6768,36.6768,36.5543,36.5543,18612.0
2016-11-03 12:55:00,41.74,41.76,41.68,41.76,25965.0,36.5455,36.563,36.493,36.563,25965.0
2016-11-03 13:00:00,41.78,41.86,41.75,41.75,15853.0,36.5805,36.6506,36.5543,36.5543,15853.0
2016-11-03 13:05:00,41.75,41.82,41.67,41.81,22281.0,36.5543,36.6155,36.4842,36.6068,22281.0
2016-11-03 13:10:00,41.81,41.99,41.79,41.98,24226.0,36.6068,36.7644,36.5893,36.7556,24226.0
2016-11-03 13:15:00,41.98,42.14,41.95,42.12,52313.0,36.7556,36.8957,36.7294,36.8782,52313.0
2016-11-03 13:20:00,42.12,42.23,42.07,42.2,23513.0,36.8782,36.9745,36.8344,36.9483,23513.0
2016-11-03 13:25:00,42.2,42.22,42.04,42.12,33655.0,36.9483,36.9658,36.8082,36.8782,33655.0
2016-11-03 13:30:00,42.11,42.21,42.08,42.18,19084.0,36.8695,36.957,36.8432,36.9307,19084.0
2016-11-03 13:35:00,42.19,42.21,42.03,42.05,21381.0,36.9395,36.957,36.7994,36.8169,21381.0
2016-11-03 13:40:00,42.04,42.1,41.94,41.99,34744.0,36.8082,36.8607,36.7206,36.7644,34744.0
2016-11-03 13:45:00,42.0,42.06,41.86,41.88,23846.0,36.7731,36.8257,36.6506,36.6681,23846.0
2016-11-03 13:50:00,41.87,42.01,41.84,41.97,23005.0,36.6593,36.7819,36.6331,36.7469,23005.0
2016-11-03 13:55:00,41.96,41.99,41.83,41.86,15240.0,36.7381,36.7644,36.6243,36.6506,15240.0
2016-11-03 14:00:00,41.85,42.0,41.81,42.0,19683.0,36.6418,36.7731,36.6068,36.7731,19683.0
2016-11-03 14:05:00,41.99,42.06,41.97,41.97,18073.0,36.7644,36.8257,36.7469,36.7469,18073.0
2016-11-03 14:10:00,41.98,42.03,41.97,41.99,14627.0,36.7556,36.7994,36.7469,36.7644,14627.0
2016-11-03 14:15:00,42.0,42.14,42.0,42.1,22903.0,36.7731,36.8957,36.7731,36.8607,22903.0
2016-11-03 14:20:00,42.1,42.2,42.09,42.16,22892.0,36.8607,36.9483,36.8519,36.9132,22892.0
2016-11-03 14:25:00,42.19,42.21,42.01,42.08,22856.0,36.9395,36.957,36.7819,36.8432,22856.0
2016-11-03 14:30:00,42.09,42.09,42.01,42.06,20416.0,36.8519,36.8519,36.7819,36.8257,20416.0
2016-11-03 14:35:00,42.06,42.19,42.06,42.15,32384.0,36.8257,36.9395,36.8257,36.9045,32384.0
2016-11-03 14:40:00,42.16,42.21,42.15,42.18,29695.0,36.9132,36.957,36.9045,36.9307,29695.0
2016-11-03 14:45:00,42.18,42.18,42.09,42.11,23894.0,36.9307,36.9307,36.8519,36.8695,23894.0
2016-11-03 14:50:00,42.11,42.15,42.05,42.07,19565.0,36.8695,36.9045,36.8169,36.8344,19565.0
2016-11-03 14:55:00,42.07,42.1,41.98,42.07,22391.0,36.8344,36.8607,36.7556,36.8344,22391.0
2016-11-03 15:00:00,42.07,42.14,42.07,42.14,16624.0,36.8344,36.8957,36.8344,36.8957,16624.0
2016-11-03 15:05:00,42.14,42.23,42.14,42.21,25208.0,36.8957,36.9745,36.8957,36.957,25208.0
2016-11-03 15:10:00,42.21,42.21,42.1,42.14,20682.0,36.957,36.957,36.8607,36.8957,20682.0
2016-11-03 15:15:00,42.16,42.17,42.12,42.17,22237.0,36.9132,36.922,36.8782,36.922,22237.0
2016-11-03 15:20:00,42.17,42.21,42.16,42.16,15097.0,36.922,36.957,36.9132,36.9132,15097.0
2016-11-03 15:25:00,42.15,42.19,42.11,42.11,16821.0,36.9045,36.9395,36.8695,36.8695,16821.0
2016-11-03 15:30:00,42.12,42.18,42.1,42.14,15090.0,36.8782,36.9307,36.8607,36.8957,15090.0
2016-11-03 15:35:00,42.13,42.15,41.98,42.08,48643.0,36.887,36.9045,36.7556,36.8432,48643.0
2016-11-03 15:40:00,42.09,42.16,42.03,42.14,25589.0,36.8519,36.9132,36.7994,36.8957,25589.0
2016-11-03 15:45:00,42.15,42.29,42.14,42.25,50272.0,36.9045,37.0271,36.8957,36.992,50272.0
2016-11-03 15:50:00,42.24,42.27,42.14,42.21,65221.0,36.9833,37.0095,36.8957,36.957,65221.0
2016-11-03 15:55:00,42.22,42.41,42.17,42.34,471396.0,36.9658,37.1321,36.922,37.0708,471396.0
2016-11-04 09:30:00,42.35,42.36,41.89,42.09,67618.0,37.0796,37.0883,36.6768,36.8519,67618.0
2016-11-04 09:35:00,42.1,42.13,41.87,42.13,61636.0,36.8607,36.887,36.6593,36.887,61636.0
2016-11-04 09:40:00,42.12,42.28,42.11,42.18,43185.0,36.8782,37.0183,36.8695,36.9307,43185.0
2016-11-04 09:45:00,42.18,42.19,41.97,42.05,29515.0,36.9307,36.9395,36.7469,36.8169,29515.0
2016-11-04 09:50:00,42.07,42.23,41.95,42.0,39858.0,36.8344,36.9745,36.7294,36.7731,39858.0
2016-11-04 09:55:00,42.03,42.32,42.03,42.26,25657.0,36.7994,37.0533,36.7994,37.0008,25657.0
2016-11-04 10:00:00,42.25,42.34,41.99,42.07,25623.0,36.992,37.0708,36.7644,36.8344,25623.0
2016-11-04 10:05:00,42.06,42.22,42.03,42.08,22692.0,36.8257,36.9658,36.7994,36.8432,22692.0
2016-11-04 10:10:00,42.08,42.12,42.0,42.08,20683.0,36.8432,36.8782,36.7731,36.8432,20683.0
2016-11-04 10:15:00,42.08,42.24,42.08,42.13,16634.0,36.8432,36.9833,36.8432,36.887,16634.0
2016-11-04 10:20:00,42.16,42.17,42.0,42.09,24391.0,36.9132,36.922,36.7731,36.8519,24391.0
2016-11-04 10:25:00,42.1,42.14,42.03,42.04,23702.0,36.8607,36.8957,36.7994,36.8082,23702.0
2016-11-04 10:30:00,42.03,42.15,42.01,42.08,39925.0,36.7994,36.9045,36.7819,36.8432,39925.0
2016-11-04 10:35:00,42.07,42.1,42.01,42.03,25987.0,36.8344,36.8607,36.7819,36.7994,25987.0
2016-11-04 10:40:00,42.03,42.08,41.97,42.0,38428.0,36.7994,36.8432,36.7469,36.7731,38428.0
2016-11-04 10:45:00,42.0,42.0,41.68,41.71,51232.0,36.7731,36.7731,36.493,36.5192,51232.0
2016-11-04 10:50:00,41.72,41.74,41.49,41.57,51658.0,36.528,36.5455,36.3266,36.3967,51658.0
2016-11-04 10:55:00,41.56,41.67,41.47,41.52,36988.0,36.3879,36.4842,36.3091,36.3529,36988.0
2016-11-04 11:00:00,41.53,41.62,41.38,41.42,40762.0,36.3616,36.4404,36.2303,36.2653,40762.0
2016-11-04 11:05:00,41.41,41.41,41.2,41.25,59563.0,36.2566,36.2566,36.0727,36.1165,59563.0
2016-11-04 11:10:00,41.25,41.5,41.25,41.41,47618.0,36.1165,36.3354,36.1165,36.2566,47618.0
2016-11-04 11:15:00,41.44,41.46,41.23,41.27,28294.0,36.2828,36.3004,36.099,36.134,28294.0
2016-11-04 11:20:00,41.28,41.43,41.21,41.4,35435.0,36.1428,36.2741,36.0815,36.2478,35435.0
2016-11-04 11:25:00,41.38,41.38,41.26,41.34,19934.0,36.2303,36.2303,36.1252,36.1953,19934.0
2016-11-04 11:30:00,41.35,41.6,41.35,41.55,22690.0,36.204,36.4229,36.204,36.3792,22690.0
2016-11-04 11:35:00,41.56,41.6,41.47,41.5,25989.0,36.3879,36.4229,36.3091,36.3354,25989.0
2016-11-04 11:40:00,41.5,41.55,41.38,41.38,23197.0,36.3354,36.3792,36.2303,36.2303,23197.0
2016-11-04 11:45:00,41.38,41.44,41.35,41.35,25840.0,36.2303,36.2828,36.204,36.204,25840.0
2016-11-04 11:50:00,41.34,41.49,41.33,41.46,25737.0,36.1953,36.3266,36.1865,36.3004,25737.0
2016-11-04 11:55:00,41.44,41.55,41.43,41.48,14107.0,36.2828,36.3792,36.2741,36.3179,14107.0
2016-11-04 12:00:00,41.48,41.5,41.36,41.47,31493.0,36.3179,36.3354,36.2128,36.3091,31493.0
2016-11-04 12:05:00,41.46,41.49,41.43,41.44,19542.0,36.3004,36.3266,36.2741,36.2828,19542.0
2016-11-04 12:10:00,41.45,41.46,41.39,41.42,24550.0,36.2916,36.3004,36.2391,36.2653,24550.0
2016-11-04 12:15:00,41.43,41.46,41.33,41.34,22769.0,36.2741,36.3004,36.1865,36.1953,22769.0
2016-11-04 12:20:00,41.32,41.44,41.29,41.35,18739.0,36.1778,36.2828,36.1515,36.204,18739.0
2016-11-04 12:25:00,41.35,41.37,41.32,41.33,8402.0,36.204,36.2216,36.1778,36.1865,8402.0
2016-11-04 12:30:00,41.32,41.56,41.32,41.5,13871.0,36.1778,36.3879,36.1778,36.3354,13871.0
2016-11-04 12:35:00,41.5,41.61,41.47,41.52,18386.0,36.3354,36.4317,36.3091,36.3529,18386.0
2016-11-04 12:40:00,41.53,41.53,41.43,41.49,19161.0,36.3616,36.3616,36.2741,36.3266,19161.0
2016-11-04 12:45:00,41.49,41.53,41.43,41.47,16282.0,36.3266,36.3616,36.2741,36.3091,16282.0
2016-11-04 12:50:00,41.48,41.51,41.41,41.41,12190.0,36.3179,36.3441,36.2566,36.2566,12190.0
2016-11-04 12:55:00,41.4,41.48,41.4,41.46,14822.0,36.2478,36.3179,36.2478,36.3004,14822.0
2016-11-04 13:00:00,41.44,41.44,41.41,41.42,10409.0,36.2828,36.2828,36.2566,36.2653,10409.0
2016-11-04 13:05:00,41.38,41.49,41.37,41.47,24410.0,36.2303,36.3266,36.2216,36.3091,24410.0
2016-11-04 13:10:00,41.45,41.57,41.44,41.52,21738.0,36.2916,36.3967,36.2828,36.3529,21738.0
2016-11-04 13:15:00,41.5,41.5,41.43,41.47,9882.0,36.3354,36.3354,36.2741,36.3091,9882.0
2016-11-04 13:20:00,41.46,41.48,41.41,41.47,17914.0,36.3004,36.3179,36.2566,36.3091,17914.0
2016-11-04 13:25:00,41.47,41.51,41.43,41.44,9079.0,36.3091,36.3441,36.2741,36.2828,9079.0
2016-11-04 13:30:00,41.44,41.49,41.41,41.48,11919.0,36.2828,36.3266,36.2566,36.3179,11919.0
2016-11-04 13:35:00,41.48,41.48,41.32,41.37,23342.0,36.3179,36.3179,36.1778,36.2216,23342.0
2016-11-04 13:40:00,41.37,41.37,41.26,41.31,20521.0,36.2216,36.2216,36.1252,36.169,20521.0
2016-11-04 13:45:00,41.31,41.35,41.29,41.31,17684.0,36.169,36.204,36.1515,36.169,17684.0
2016-11-04 13:50:00,41.31,41.33,41.24,41.24,18886.0,36.169,36.1865,36.1077,36.1077,18886.0
2016-11-04 13:55:00,41.23,41.24,41.03,41.03,62142.0,36.099,36.1077,35.9239,35.9239,62142.0
2016-11-04 14:00:00,41.0,41.06,40.97,40.97,37084.0,35.8976,35.9501,35.8713,35.8713,37084.0
2016-11-04 14:05:00,40.98,41.14,40.94,41.12,29290.0,35.8801,36.0202,35.8451,36.0027,29290.0
2016-11-04 14:10:00,41.13,41.23,41.07,41.21,43457.0,36.0114,36.099,35.9589,36.0815,43457.0
2016-11-04 14:15:00,41.21,41.25,41.08,41.08,22066.0,36.0815,36.1165,35.9676,35.9676,22066.0
2016-11-04 14:20:00,41.06,41.14,41.03,41.12,23252.0,35.9501,36.0202,35.9239,36.0027,23252.0
2016-11-04 14:25:00,41.11,41.11,41.01,41.06,19399.0,35.9939,35.9939,35.9064,35.9501,19399.0
2016-11-04 14:30:00,41.07,41.07,41.01,41.03,21869.0,35.9589,35.9589,35.9064,35.9239,21869.0
2016-11-04 14:35:00,41.04,41.21,41.04,41.15,49770.0,35.9326,36.0815,35.9326,36.0289,49770.0
2016-11-04 14:40:00,41.16,41.19,41.11,41.16,20918.0,36.0377,36.064,35.9939,36.0377,20918.0
2016-11-04 14:45:00,41.17,41.21,41.11,41.19,28661.0,36.0464,36.0815,35.9939,36.064,28661.0
2016-11-04 14:50:00,41.18,41.39,41.15,41.35,55917.0,36.0552,36.2391,36.0289,36.204,55917.0
2016-11-04 14:55:00,41.35,41.35,41.23,41.27,21158.0,36.204,36.204,36.099,36.134,21158.0
2016-11-04 15:00:00,41.25,41.35,41.22,41.34,20958.0,36.1165,36.204,36.0902,36.1953,20958.0
2016-11-04 15:05:00,41.34,41.53,41.34,41.47,43013.0,36.1953,36.3616,36.1953,36.3091,43013.0
2016-11-04 15:10:00,41.47,41.6,41.47,41.59,30167.0,36.3091,36.4229,36.3091,36.4142,30167.0
2016-11-04 15:15:00,41.58,41.65,41.5,41.59,25474.0,36.4054,36.4667,36.3354,36.4142,25474.0
2016-11-04 15:20:00,41.59,41.64,41.49,41.57,31688.0,36.4142,36.458,36.3266,36.3967,31688.0
2016-11-04 15:25:00,41.57,41.65,41.5,41.65,39343.0,36.3967,36.4667,36.3354,36.4667,39343.0
2016-11-04 15:30:00,41.65,41.75,41.62,41.71,46578.0,36.4667,36.5543,36.4404,36.5192,46578.0
2016-11-04 15:35:00,41.71,41.76,41.69,41.73,22528.0,36.5192,36.563,36.5017,36.5367,22528.0
2016-11-04 15:40:00,41.72,41.74,41.66,41.71,30823.0,36.528,36.5455,36.4755,36.5192,30823.0
2016-11-04 15:45:00,41.7,41.79,41.67,41.78,45455.0,36.5105,36.5893,36.4842,36.5805,45455.0
2016-11-04 15:50:00,41.78,41.79,41.71,41.72,65877.0,36.5805,36.5893,36.5192,36.528,65877.0
2016-11-04 15:55:00,41.73,41.76,41.49,41.58,495849.0,36.5367,36.563,36.3266,36.4054,495849.0
2016-11-07 09:30:00,40.16,40.29,40.1,40.14,263198.0,35.1621,35.276,35.1096,35.1446,263198.0
2016-11-07 09:35:00,40.15,40.42,40.13,40.3,97405.0,35.1534,35.3898,35.1359,35.2847,97405.0
2016-11-07 09:40:00,40.33,40.48,40.28,40.28,35403.0,35.311,35.4423,35.2672,35.2672,35403.0
2016-11-07 09:45:00,40.26,40.33,40.18,40.18,35192.0,35.2497,35.311,35.1796,35.1796,35192.0
2016-11-07 09:50:00,40.17,40.44,40.15,40.34,65367.0,35.1709,35.4073,35.1534,35.3197,65367.0
2016-11-07 09:55:00,40.33,40.43,40.31,40.36,40657.0,35.311,35.3985,35.2935,35.3372,40657.0
2016-11-07 10:00:00,40.37,40.37,40.16,40.2,58871.0,35.346,35.346,35.1621,35.1972,58871.0
2016-11-07 10:05:00,40.19,40.22,39.98,39.99,76449.0,35.1884,35.2147,35.0045,35.0133,76449.0
2016-11-07 10:10:00,39.96,40.07,39.87,40.0,45889.0,34.987,35.0833,34.9082,35.022,45889.0
2016-11-07 10:15:00,40.0,40.09,39.94,40.03,34329.0,35.022,35.1008,34.9695,35.0483,34329.0
2016-11-07 10:20:00,40.04,40.05,39.94,40.0,18718.0,35.0571,35.0658,34.9695,35.022,18718.0
2016-11-07 10:25:00,40.0,40.01,39.91,39.98,21043.0,35.022,35.0308,34.9432,35.0045,21043.0
2016-11-07 10:30:00,39.96,39.98,39.87,39.89,20256.0,34.987,35.0045,34.9082,34.9257,20256.0
2016-11-07 10:35:00,39.9,39.97,39.8,39.8,36401.0,34.9345,34.9958,34.8469,34.8469,36401.0
2016-11-07 10:40:00,39.8,39.97,39.79,39.91,39766.0,34.8469,34.9958,34.8382,34.9432,39766.0
2016-11-07 10:45:00,39.88,40.02,39.82,39.89,34930.0,34.917,35.0396,34.8644,34.9257,34930.0
2016-11-07 10:50:00,39.89,39.97,39.88,39.95,14913.0,34.9257,34.9958,34.917,34.9783,14913.0
2016-11-07 10:55:00,39.95,39.97,39.9,39.9,19174.0,34.9783,34.9958,34.9345,34.9345,19174.0
2016-11-07 11:00:00,39.9,39.9,39.6,39.61,148201.0,34.9345,34.9345,34.6718,34.6806,148201.0
2016-11-07 11:05:00,39.63,39.63,39.45,39.5,130910.0,34.6981,34.6981,34.5405,34.5843,130910.0
2016-11-07 11:10:00,39.49,39.52,39.34,39.49,110675.0,34.5755,34.6018,34.4442,34.5755,110675.0
2016-11-07 11:15:00,39.48,39.48,39.28,39.29,113938.0,34.5668,34.5668,34.3916,34.4004,113938.0
2016-11-07 11:20:00,39.3,39.48,39.29,39.36,80390.0,34.4092,34.5668,34.4004,34.4617,80390.0
2016-11-07 11:25:00,39.36,39.5,39.36,39.41,50782.0,34.4617,34.5843,34.4617,34.5055,50782.0
2016-11-07 11:30:00,39.42,39.48,39.36,39.48,28645.0,34.5142,34.5668,34.4617,34.5668,28645.0
2016-11-07 11:35:00,39.47,39.49,39.3,39.34,31667.0,34.558,34.5755,34.4092,34.4442,31667.0
2016-11-07 11:40:00,39.32,39.38,39.28,39.32,24648.0,34.4267,34.4792,34.3916,34.4267,24648.0
2016-11-07 11:45:00,39.32,39.4,39.3,39.33,24318.0,34.4267,34.4967,34.4092,34.4354,24318.0
2016-11-07 11:50:00,39.32,39.35,39.28,39.3,29280.0,34.4267,34.4529,34.3916,34.4092,29280.0
2016-11-07 11:55:00,39.3,39.53,39.29,39.49,28711.0,34.4092,34.6105,34.4004,34.5755,28711.0
2016-11-07 12:00:00,39.51,39.56,39.4,39.47,37081.0,34.593,34.6368,34.4967,34.558,37081.0
2016-11-07 12:05:00,39.47,39.54,39.43,39.47,32923.0,34.558,34.6193,34.523,34.558,32923.0
2016-11-07 12:10:00,39.48,39.54,39.44,39.48,16720.0,34.5668,34.6193,34.5317,34.5668,16720.0
2016-11-07 12:15:00,39.47,39.51,39.44,39.5,22098.0,34.558,34.593,34.5317,34.5843,22098.0
2016-11-07 12:20:00,39.49,39.53,39.47,39.49,17076.0,34.5755,34.6105,34.558,34.5755,17076.0
2016-11-07 12:25:00,39.49,39.63,39.46,39.6,21688.0,34.5755,34.6981,34.5492,34.6718,21688.0
2016-11-07 12:30:00,39.6,39.67,39.54,39.55,21203.0,34.6718,34.7331,34.6193,34.628,21203.0
2016-11-07 12:35:00,39.55,39.6,39.51,39.59,19470.0,34.628,34.6718,34.593,34.6631,19470.0
2016-11-07 12:40:00,39.58,39.63,39.55,39.58,17880.0,34.6543,34.6981,34.628,34.6543,17880.0
2016-11-07 12:45:00,39.57,39.6,39.54,39.55,19582.0,34.6456,34.6718,34.6193,34.628,19582.0
2016-11-07 12:50:00,39.56,39.68,39.56,39.63,19308.0,34.6368,34.7419,34.6368,34.6981,19308.0
2016-11-07 12:55:00,39.64,39.87,39.63,39.85,27318.0,34.7068,34.9082,34.6981,34.8907,27318.0
2016-11-07 13:00:00,39.86,39.86,39.76,39.8,27566.0,34.8995,34.8995,34.8119,34.8469,27566.0
2016-11-07 13:05:00,39.79,39.91,39.79,39.9,18810.0,34.8382,34.9432,34.8382,34.9345,18810.0
2016-11-07 13:10:00,39.89,39.89,39.79,39.82,19033.0,34.9257,34.9257,34.8382,34.8644,19033.0
2016-11-07 13:15:00,39.81,39.82,39.73,39.75,23139.0,34.8557,34.8644,34.7856,34.8032,23139.0
2016-11-07 13:20:00,39.73,39.75,39.6,39.63,22129.0,34.7856,34.8032,34.6718,34.6981,22129.0
2016-11-07 13:25:00,39.64,39.67,39.57,39.62,13191.0,34.7068,34.7331,34.6456,34.6893,13191.0
2016-11-07 13:30:00,39.63,39.7,39.61,39.61,15065.0,34.6981,34.7594,34.6806,34.6806,15065.0
2016-11-07 13:35:00,39.62,39.77,39.61,39.69,13544.0,34.6893,34.8207,34.6806,34.7506,13544.0
2016-11-07 13:40:00,39.7,39.73,39.66,39.67,13586.0,34.7594,34.7856,34.7244,34.7331,13586.0
2016-11-07 13:45:00,39.66,39.7,39.64,39.69,13057.0,34.7244,34.7594,34.7068,34.7506,13057.0
2016-11-07 13:50:00,39.69,39.8,39.66,39.76,10139.0,34.7506,34.8469,34.7244,34.8119,10139.0
2016-11-07 13:55:00,39.76,39.8,39.64,39.65,20654.0,34.8119,34.8469,34.7068,34.7156,20654.0
2016-11-07 14:00:00,39.65,39.69,39.62,39.66,16700.0,34.7156,34.7506,34.6893,34.7244,16700.0
2016-11-07 14:05:00,39.67,39.72,39.67,39.71,10740.0,34.7331,34.7769,34.7331,34.7681,10740.0
2016-11-07 14:10:00,39.7,39.76,39.7,39.73,10630.0,34.7594,34.8119,34.7594,34.7856,10630.0
2016-11-07 14:15:00,39.74,39.76,39.68,39.71,18335.0,34.7944,34.8119,34.7419,34.7681,18335.0
2016-11-07 14:20:00,39.72,39.73,39.63,39.63,10177.0,34.7769,34.7856,34.6981,34.6981,10177.0
2016-11-07 14:25:00,39.63,39.74,39.63,39.73,26125.0,34.6981,34.7944,34.6981,34.7856,26125.0
2016-11-07 14:30:00,39.72,39.77,39.66,39.76,22647.0,34.7769,34.8207,34.7244,34.8119,22647.0
2016-11-07 14:35:00,39.76,39.89,39.74,39.88,23041.0,34.8119,34.9257,34.7944,34.917,23041.0
2016-11-07 14:40:00,39.84,39.95,39.83,39.92,17645.0,34.882,34.9783,34.8732,34.952,17645.0
2016-11-07 14:45:00,39.92,39.98,39.9,39.94,25456.0,34.952,35.0045,34.9345,34.9695,25456.0
2016-11-07 14:50:00,39.93,40.03,39.91,40.02,27620.0,34.9608,35.0483,34.9432,35.0396,27620.0
2016-11-07 14:55:00,40.01,40.01,39.86,39.86,16818.0,35.0308,35.0308,34.8995,34.8995,16818.0
2016-11-07 15:00:00,39.87,40.0,39.87,39.95,19715.0,34.9082,35.022,34.9082,34.9783,19715.0
2016-11-07 15:05:00,39.95,40.08,39.95,40.04,30404.0,34.9783,35.0921,34.9783,35.0571,30404.0
2016-11-07 15:10:00,40.04,40.04,39.94,39.95,19251.0,35.0571,35.0571,34.9695,34.9783,19251.0
2016-11-07 15:15:00,39.95,39.96,39.9,39.91,20638.0,34.9783,34.987,34.9345,34.9432,20638.0
2016-11-07 15:20:00,39.91,39.94,39.83,39.85,16713.0,34.9432,34.9695,34.8732,34.8907,16713.0
2016-11-07 15:25:00,39.85,39.93,39.81,39.81,19450.0,34.8907,34.9608,34.8557,34.8557,19450.0
2016-11-07 15:30:00,39.81,39.88,39.8,39.87,38442.0,34.8557,34.917,34.8469,34.9082,38442.0
2016-11-07 15:35:00,39.86,39.9,39.8,39.83,19219.0,34.8995,34.9345,34.8469,34.8732,19219.0
2016-11-07 15:40:00,39.83,39.83,39.76,39.78,40648.0,34.8732,34.8732,34.8119,34.8294,40648.0
2016-11-07 15:45:00,39.78,39.89,39.74,39.89,35940.0,34.8294,34.9257,34.7944,34.9257,35940.0
2016-11-07 15:50:00,39.9,40.01,39.9,39.95,89834.0,34.9345,35.0308,34.9345,34.9783,89834.0
2016-11-07 15:55:00,39.96,39.99,39.79,39.83,450102.0,34.987,35.0133,34.8382,34.8732,450102.0
2016-11-08 09:30:00,40.2,40.52,40.17,40.47,113457.0,35.1972,35.4773,35.1709,35.4336,113457.0
2016-11-08 09:35:00,40.47,40.71,40.38,40.38,61521.0,35.4336,35.6437,35.3548,35.3548,61521.0
2016-11-08 09:40:00,40.38,40.41,40.16,40.32,83902.0,35.3548,35.381,35.1621,35.3022,83902.0
2016-11-08 09:45:00,40.32,40.32,40.04,40.13,76906.0,35.3022,35.3022,35.0571,35.1359,76906.0
2016-11-08 09:50:00,40.12,40.38,40.11,40.38,64310.0,35.1271,35.3548,35.1184,35.3548,64310.0
2016-11-08 09:55:00,40.38,40.38,40.17,40.21,25957.0,35.3548,35.3548,35.1709,35.2059,25957.0
2016-11-08 10:00:00,40.22,40.36,40.2,40.27,26504.0,35.2147,35.3372,35.1972,35.2584,26504.0
2016-11-08 10:05:00,40.26,40.33,40.24,40.3,25740.0,35.2497,35.311,35.2322,35.2847,25740.0
2016-11-08 10:10:00,40.28,40.28,40.09,40.12,49969.0,35.2672,35.2672,35.1008,35.1271,49969.0
2016-11-08 10:15:00,40.12,40.52,40.12,40.47,59097.0,35.1271,35.4773,35.1271,35.4336,59097.0
2016-11-08 10:20:00,40.46,40.58,40.42,40.52,29715.0,35.4248,35.5299,35.3898,35.4773,29715.0
2016-11-08 10:25:00,40.51,40.64,40.4,40.64,20164.0,35.4686,35.5824,35.3723,35.5824,20164.0
2016-11-08 10:30:00,40.64,40.96,40.58,40.92,71232.0,35.5824,35.8626,35.5299,35.8276,71232.0
2016-11-08 10:35:00,40.93,40.96,40.71,40.73,53137.0,35.8363,35.8626,35.6437,35.6612,53137.0
2016-11-08 10:40:00,40.73,40.81,40.68,40.72,39123.0,35.6612,35.7312,35.6174,35.6524,39123.0
2016-11-08 10:45:00,40.73,40.75,40.21,40.22,95346.0,35.6612,35.6787,35.2059,35.2147,95346.0
2016-11-08 10:50:00,40.23,40.38,40.17,40.24,74552.0,35.2234,35.3548,35.1709,35.2322,74552.0
2016-11-08 10:55:00,40.22,40.26,40.11,40.17,49235.0,35.2147,35.2497,35.1184,35.1709,49235.0
2016-11-08 11:00:00,40.19,40.23,40.17,40.2,32043.0,35.1884,35.2234,35.1709,35.1972,32043.0
2016-11-08 11:05:00,40.2,40.2,39.93,40.07,45087.0,35.1972,35.1972,34.9608,35.0833,45087.0
2016-11-08 11:10:00,40.06,40.09,39.72,39.84,56505.0,35.0746,35.1008,34.7769,34.882,56505.0
2016-11-08 11:15:00,39.8,39.94,39.73,39.9,29447.0,34.8469,34.9695,34.7856,34.9345,29447.0
2016-11-08 11:20:00,39.88,39.93,39.72,39.73,20404.0,34.917,34.9608,34.7769,34.7856,20404.0
2016-11-08 11:25:00,39.73,39.82,39.57,39.61,95624.0,34.7856,34.8644,34.6456,34.6806,95624.0
2016-11-08 11:30:00,39.58,39.64,39.43,39.45,39526.0,34.6543,34.7068,34.523,34.5405,39526.0
2016-11-08 11:35:00,39.48,39.48,38.78,38.97,106774.0,34.5668,34.5668,33.9539,34.1202,106774.0
2016-11-08 11:40:00,38.96,39.25,38.76,39.16,57554.0,34.1115,34.3654,33.9364,34.2866,57554.0
2016-11-08 11:45:00,39.16,39.26,38.96,39.21,41279.0,34.2866,34.3741,34.1115,34.3304,41279.0
2016-11-08 11:50:00,39.21,39.41,39.19,39.25,39360.0,34.3304,34.5055,34.3128,34.3654,39360.0
2016-11-08 11:55:00,39.25,39.57,39.25,39.47,35714.0,34.3654,34.6456,34.3654,34.558,35714.0
2016-11-08 12:00:00,39.47,39.5,39.35,39.4,24171.0,34.558,34.5843,34.4529,34.4967,24171.0
2016-11-08 12:05:00,39.39,39.4,39.25,39.27,25795.0,34.488,34.4967,34.3654,34.3829,25795.0
2016-11-08 12:10:00,39.26,39.39,39.22,39.31,21308.0,34.3741,34.488,34.3391,34.4179,21308.0
2016-11-08 12:15:00,39.32,39.44,39.3,39.4,24813.0,34.4267,34.5317,34.4092,34.4967,24813.0
2016-11-08 12:20:00,39.41,39.47,39.37,39.41,17101.0,34.5055,34.558,34.4704,34.5055,17101.0
2016-11-08 12:25:00,39.39,39.56,39.35,39.54,17764.0,34.488,34.6368,34.4529,34.6193,17764.0
2016-11-08 12:30:00,39.51,39.77,39.44,39.77,23313.0,34.593,34.8207,34.5317,34.8207,23313.0
2016-11-08 12:35:00,39.81,39.81,39.67,39.71,20183.0,34.8557,34.8557,34.7331,34.7681,20183.0
2016-11-08 12:40:00,39.7,39.77,39.59,39.71,22875.0,34.7594,34.8207,34.6631,34.7681,22875.0
2016-11-08 12:45:00,39.73,39.74,39.66,39.73,11039.0,34.7856,34.7944,34.7244,34.7856,11039.0
2016-11-08 12:50:00,39.71,39.78,39.67,39.7,12921.0,34.7681,34.8294,34.7331,34.7594,12921.0
2016-11-08 12:55:00,39.68,39.8,39.65,39.8,7747.0,34.7419,34.8469,34.7156,34.8469,7747.0
2016-11-08 13:00:00,39.77,39.89,39.76,39.87,15792.0,34.8207,34.9257,34.8119,34.9082,15792.0
2016-11-08 13:05:00,39.85,39.85,39.68,39.82,14847.0,34.8907,34.8907,34.7419,34.8644,14847.0
2016-11-08 13:10:00,39.82,39.84,39.54,39.56,26044.0,34.8644,34.882,34.6193,34.6368,26044.0
2016-11-08 13:15:00,39.6,39.76,39.6,39.7,10842.0,34.6718,34.8119,34.6718,34.7594,10842.0
2016-11-08 13:20:00,39.72,39.77,39.56,39.58,18514.0,34.7769,34.8207,34.6368,34.6543,18514.0
2016-11-08 13:25:00,39.58,39.62,39.47,39.61,22180.0,34.6543,34.6893,34.558,34.6806,22180.0
2016-11-08 13:30:00,39.65,39.68,39.49,39.56,16076.0,34.7156,34.7419,34.5755,34.6368,16076.0
2016-11-08 13:35:00,39.55,39.62,39.51,39.58,25009.0,34.628,34.6893,34.593,34.6543,25009.0
2016-11-08 13:40:00,39.57,39.65,39.55,39.55,6554.0,34.6456,34.7156,34.628,34.628,6554.0
2016-11-08 13:45:00,39.56,39.66,39.54,39.57,9503.0,34.6368,34.7244,34.6193,34.6456,9503.0
2016-11-08 13:50:00,39.58,39.58,39.49,39.57,10260.0,34.6543,34.6543,34.5755,34.6456,10260.0
2016-11-08 13:55:00,39.57,39.69,39.54,39.69,11761.0,34.6456,34.7506,34.6193,34.7506,11761.0
2016-11-08 14:00:00,39.72,39.73,39.58,39.65,27478.0,34.7769,34.7856,34.6543,34.7156,27478.0
2016-11-08 14:05:00,39.65,39.71,39.61,39.66,16551.0,34.7156,34.7681,34.6806,34.7244,16551.0
2016-11-08 14:10:00,39.64,39.75,39.59,39.75,14242.0,34.7068,34.8032,34.6631,34.8032,14242.0
2016-11-08 14:15:00,39.74,39.82,39.73,39.77,13671.0,34.7944,34.8644,34.7856,34.8207,13671.0
2016-11-08 14:20:00,39.78,39.8,39.7,39.78,8456.0,34.8294,34.8469,34.7594,34.8294,8456.0
2016-11-08 14:25:00,39.79,39.86,39.76,39.8,10566.0,34.8382,34.8995,34.8119,34.8469,10566.0
2016-11-08 14:30:00,39.82,39.95,39.81,39.95,16236.0,34.8644,34.9783,34.8557,34.9783,16236.0
2016-11-08 14:35:00,39.96,39.96,39.78,39.79,13226.0,34.987,34.987,34.8294,34.8382,13226.0
2016-11-08 14:40:00,39.77,39.84,39.74,39.81,12693.0,34.8207,34.882,34.7944,34.8557,12693.0
2016-11-08 14:45:00,39.84,39.85,39.64,39.69,21457.0,34.882,34.8907,34.7068,34.7506,21457.0
2016-11-08 14:50:00,39.7,39.72,39.63,39.69,9436.0,34.7594,34.7769,34.6981,34.7506,9436.0
2016-11-08 14:55:00,39.71,39.79,39.67,39.67,18239.0,34.7681,34.8382,34.7331,34.7331,18239.0
2016-11-08 15:00:00,39.71,39.72,39.66,39.71,10836.0,34.7681,34.7769,34.7244,34.7681,10836.0
2016-11-08 15:05:00,39.72,39.73,39.5,39.52,28269.0,34.7769,34.7856,34.5843,34.6018,28269.0
2016-11-08 15:10:00,39.52,39.62,39.49,39.62,17945.0,34.6018,34.6893,34.5755,34.6893,17945.0
2016-11-08 15:15:00,39.61,39.69,39.6,39.68,17986.0,34.6806,34.7506,34.6718,34.7419,17986.0
2016-11-08 15:20:00,39.67,39.68,39.61,39.61,8543.0,34.7331,34.7419,34.6806,34.6806,8543.0
2016-11-08 15:25:00,39.61,39.63,39.54,39.58,18166.0,34.6806,34.6981,34.6193,34.6543,18166.0
2016-11-08 15:30:00,39.59,39.65,39.53,39.59,39418.0,34.6631,34.7156,34.6105,34.6631,39418.0
2016-11-08 15:35:00,39.58,39.61,39.53,39.54,30544.0,34.6543,34.6806,34.6105,34.6193,30544.0
2016-11-08 15:40:00,39.56,39.6,39.43,39.43,18260.0,34.6368,34.6718,34.523,34.523,18260.0
2016-11-08 15:45:00,39.42,39.45,39.32,39.44,31883.0,34.5142,34.5405,34.4267,34.5317,31883.0
2016-11-08 15:50:00,39.44,39.48,39.37,39.42,54669.0,34.5317,34.5668,34.4704,34.5142,54669.0
2016-11-08 15:55:00,39.43,39.44,39.31,39.33,195766.0,34.523,34.5317,34.4179,34.4354,195766.0
2016-11-09 09:30:00,42.09,42.12,40.83,40.99,336616.0,36.8519,36.8782,35.7488,35.8888,336616.0
2016-11-09 09:35:00,41.01,41.15,40.89,41.03,115609.0,35.9064,36.0289,35.8013,35.9239,115609.0
2016-11-09 09:40:00,41.03,41.63,41.03,41.18,163800.0,35.9239,36.4492,35.9239,36.0552,163800.0
2016-11-09 09:45:00,41.24,41.37,40.54,40.58,204409.0,36.1077,36.2216,35.4948,35.5299,204409.0
2016-11-09 09:50:00,40.61,40.95,40.47,40.83,92358.0,35.5561,35.8538,35.4336,35.7488,92358.0
2016-11-09 09:55:00,40.81,40.81,40.33,40.33,86757.0,35.7312,35.7312,35.311,35.311,86757.0
2016-11-09 10:00:00,40.32,40.67,40.27,40.58,87001.0,35.3022,35.6087,35.2584,35.5299,87001.0
2016-11-09 10:05:00,40.57,40.79,40.29,40.79,91097.0,35.5211,35.7137,35.276,35.7137,91097.0
2016-11-09 10:10:00,40.79,40.99,40.64,40.88,47270.0,35.7137,35.8888,35.5824,35.7925,47270.0
2016-11-09 10:15:00,40.88,41.2,40.87,41.11,68290.0,35.7925,36.0727,35.7838,35.9939,68290.0
2016-11-09 10:20:00,41.15,41.45,41.03,41.45,42707.0,36.0289,36.2916,35.9239,36.2916,42707.0
2016-11-09 10:25:00,41.43,41.46,41.09,41.09,56756.0,36.2741,36.3004,35.9764,35.9764,56756.0
2016-11-09 10:30:00,41.06,41.37,41.02,41.22,81274.0,35.9501,36.2216,35.9151,36.0902,81274.0
2016-11-09 10:35:00,41.21,41.54,41.2,41.46,54256.0,36.0815,36.3704,36.0727,36.3004,54256.0
2016-11-09 10:40:00,41.49,41.57,41.34,41.44,52825.0,36.3266,36.3967,36.1953,36.2828,52825.0
2016-11-09 10:45:00,41.43,41.5,41.26,41.44,56871.0,36.2741,36.3354,36.1252,36.2828,56871.0
2016-11-09 10:50:00,41.46,41.49,41.28,41.37,28948.0,36.3004,36.3266,36.1428,36.2216,28948.0
2016-11-09 10:55:00,41.38,41.57,41.38,41.43,60413.0,36.2303,36.3967,36.2303,36.2741,60413.0
2016-11-09 11:00:00,41.44,41.71,41.44,41.69,127538.0,36.2828,36.5192,36.2828,36.5017,127538.0
2016-11-09 11:05:00,41.69,41.82,41.67,41.74,67435.0,36.5017,36.6155,36.4842,36.5455,67435.0
2016-11-09 11:10:00,41.74,41.77,41.69,41.72,42576.0,36.5455,36.5718,36.5017,36.528,42576.0
2016-11-09 11:15:00,41.72,41.72,41.52,41.6,95334.0,36.528,36.528,36.3529,36.4229,95334.0
2016-11-09 11:20:00,41.6,41.62,41.09,41.13,77186.0,36.4229,36.4404,35.9764,36.0114,77186.0
2016-11-09 11:25:00,41.13,41.33,41.02,41.06,70432.0,36.0114,36.1865,35.9151,35.9501,70432.0
2016-11-09 11:30:00,41.06,41.24,41.0,41.19,62506.0,35.9501,36.1077,35.8976,36.064,62506.0
2016-11-09 11:35:00,41.19,41.23,41.07,41.14,42737.0,36.064,36.099,35.9589,36.0202,42737.0
2016-11-09 11:40:00,41.14,41.14,40.89,41.02,77075.0,36.0202,36.0202,35.8013,35.9151,77075.0
2016-11-09 11:45:00,41.02,41.21,41.02,41.14,33704.0,35.9151,36.0815,35.9151,36.0202,33704.0
2016-11-09 11:50:00,41.13,41.23,41.05,41.22,48327.0,36.0114,36.099,35.9414,36.0902,48327.0
2016-11-09 11:55:00,41.16,41.38,41.15,41.31,51427.0,36.0377,36.2303,36.0289,36.169,51427.0
2016-11-09 12:00:00,41.32,41.52,41.26,41.43,32478.0,36.1778,36.3529,36.1252,36.2741,32478.0
2016-11-09 12:05:00,41.42,41.43,41.17,41.2,49772.0,36.2653,36.2741,36.0464,36.0727,49772.0
2016-11-09 12:10:00,41.2,41.32,40.94,40.94,44651.0,36.0727,36.1778,35.8451,35.8451,44651.0
2016-11-09 12:15:00,40.98,41.11,40.76,40.89,61667.0,35.8801,35.9939,35.6875,35.8013,61667.0
2016-11-09 12:20:00,40.88,40.88,40.52,40.77,67231.0,35.7925,35.7925,35.4773,35.6962,67231.0
2016-11-09 12:25:00,40.74,40.84,40.64,40.83,27140.0,35.67,35.7575,35.5824,35.7488,27140.0
2016-11-09 12:30:00,40.86,40.98,40.78,40.85,33038.0,35.775,35.8801,35.705,35.7663,33038.0
2016-11-09 12:35:00,40.88,40.89,40.65,40.7,111005.0,35.7925,35.8013,35.5912,35.6349,111005.0
2016-11-09 12:40:00,40.71,40.71,40.43,40.56,66248.0,35.6437,35.6437,35.3985,35.5124,66248.0
2016-11-09 12:45:00,40.55,40.61,40.36,40.38,96523.0,35.5036,35.5561,35.3372,35.3548,96523.0
2016-11-09 12:50:00,40.38,40.42,40.1,40.38,83609.0,35.3548,35.3898,35.1096,35.3548,83609.0
2016-11-09 12:55:00,40.37,40.44,40.16,40.26,25443.0,35.346,35.4073,35.1621,35.2497,25443.0
2016-11-09 13:00:00,40.27,40.39,40.17,40.25,41517.0,35.2584,35.3635,35.1709,35.2409,41517.0
2016-11-09 13:05:00,40.27,40.27,40.01,40.04,58736.0,35.2584,35.2584,35.0308,35.0571,58736.0
2016-11-09 13:10:00,40.02,40.02,39.56,39.72,79812.0,35.0396,35.0396,34.6368,34.7769,79812.0
2016-11-09 13:15:00,39.73,39.9,39.6,39.65,52636.0,34.7856,34.9345,34.6718,34.7156,52636.0
2016-11-09 13:20:00,39.63,39.69,39.47,39.65,99192.0,34.6981,34.7506,34.558,34.7156,99192.0
2016-11-09 13:25:00,39.65,39.75,39.55,39.71,92894.0,34.7156,34.8032,34.628,34.7681,92894.0
2016-11-09 13:30:00,39.7,39.96,39.7,39.91,79364.0,34.7594,34.987,34.7594,34.9432,79364.0
2016-11-09 13:35:00,39.91,40.0,39.77,39.87,46633.0,34.9432,35.022,34.8207,34.9082,46633.0
2016-11-09 13:40:00,39.88,40.01,39.86,39.97,64804.0,34.917,35.0308,34.8995,34.9958,64804.0
2016-11-09 13:45:00,39.97,40.05,39.73,39.73,62441.0,34.9958,35.0658,34.7856,34.7856,62441.0
2016-11-09 13:50:00,39.72,39.77,39.54,39.61,56332.0,34.7769,34.8207,34.6193,34.6806,56332.0
2016-11-09 13:55:00,39.59,39.61,39.48,39.57,53022.0,34.6631,34.6806,34.5668,34.6456,53022.0
2016-11-09 14:00:00,39.59,39.84,39.54,39.78,61697.0,34.6631,34.882,34.6193,34.8294,61697.0
2016-11-09 14:05:00,39.78,39.88,39.75,39.82,39485.0,34.8294,34.917,34.8032,34.8644,39485.0
2016-11-09 14:10:00,39.82,39.96,39.79,39.96,48644.0,34.8644,34.987,34.8382,34.987,48644.0
2016-11-09 14:15:00,39.94,40.0,39.8,39.83,29187.0,34.9695,35.022,34.8469,34.8732,29187.0
2016-11-09 14:20:00,39.83,39.86,39.7,39.71,23631.0,34.8732,34.8995,34.7594,34.7681,23631.0
2016-11-09 14:25:00,39.7,39.74,39.51,39.51,74173.0,34.7594,34.7944,34.593,34.593,74173.0
2016-11-09 14:30:00,39.5,39.51,39.13,39.14,100786.0,34.5843,34.593,34.2603,34.2691,100786.0
2016-11-09 14:35:00,39.16,39.32,39.06,39.2,82366.0,34.2866,34.4267,34.199,34.3216,82366.0
2016-11-09 14:40:00,39.2,39.24,39.09,39.16,65193.0,34.3216,34.3566,34.2253,34.2866,65193.0
2016-11-09 14:45:00,39.15,39.44,39.11,39.34,53334.0,34.2778,34.5317,34.2428,34.4442,53334.0
2016-11-09 14:50:00,39.31,39.54,39.31,39.41,26957.0,34.4179,34.6193,34.4179,34.5055,26957.0
2016-11-09 14:55:00,39.38,39.38,39.24,39.31,29321.0,34.4792,34.4792,34.3566,34.4179,29321.0
2016-11-09 15:00:00,39.32,39.54,39.28,39.45,41874.0,34.4267,34.6193,34.3916,34.5405,41874.0
2016-11-09 15:05:00,39.47,39.63,39.44,39.54,34947.0,34.558,34.6981,34.5317,34.6193,34947.0
2016-11-09 15:10:00,39.53,39.61,39.51,39.55,28717.0,34.6105,34.6806,34.593,34.628,28717.0
2016-11-09 15:15:00,39.54,39.76,39.54,39.7,27349.0,34.6193,34.8119,34.6193,34.7594,27349.0
2016-11-09 15:20:00,39.68,39.78,39.62,39.69,42495.0,34.7419,34.8294,34.6893,34.7506,42495.0
2016-11-09 15:25:00,39.7,39.94,39.7,39.94,35496.0,34.7594,34.9695,34.7594,34.9695,35496.0
2016-11-09 15:30:00,39.92,39.97,39.85,39.92,36499.0,34.952,34.9958,34.8907,34.952,36499.0
2016-11-09 15:35:00,39.93,40.13,39.92,40.06,51728.0,34.9608,35.1359,34.952,35.0746,51728.0
2016-11-09 15:40:00,40.06,40.1,39.96,40.0,35238.0,35.0746,35.1096,34.987,35.022,35238.0
2016-11-09 15:45:00,40.01,40.07,39.95,39.96,65653.0,35.0308,35.0833,34.9783,34.987,65653.0
2016-11-09 15:50:00,39.96,40.03,39.95,40.0,78484.0,34.987,35.0483,34.9783,35.022,78484.0
2016-11-09 15:55:00,40.0,40.3,40.0,40.24,613221.0,35.022,35.2847,35.022,35.2322,613221.0
2016-11-10 09:30:00,39.76,39.81,39.35,39.41,153681.0,34.8119,34.8557,34.4529,34.5055,153681.0
2016-11-10 09:35:00,39.4,39.41,38.73,38.73,158583.0,34.4967,34.5055,33.9101,33.9101,158583.0
2016-11-10 09:40:00,38.74,38.75,38.25,38.57,188323.0,33.9189,33.9276,33.4898,33.77,188323.0
2016-11-10 09:45:00,38.57,38.72,38.5,38.59,84400.0,33.77,33.9013,33.7087,33.7875,84400.0
2016-11-10 09:50:00,38.57,38.74,38.42,38.71,87135.0,33.77,33.9189,33.6387,33.8926,87135.0
2016-11-10 09:55:00,38.69,38.96,38.55,38.87,102945.0,33.8751,34.1115,33.7525,34.0327,102945.0
2016-11-10 10:00:00,38.85,38.88,38.62,38.66,69273.0,34.0152,34.0414,33.8138,33.8488,69273.0
2016-11-10 10:05:00,38.65,38.9,38.64,38.7,88619.0,33.8401,34.0589,33.8313,33.8838,88619.0
2016-11-10 10:10:00,38.67,38.88,38.6,38.83,45062.0,33.8576,34.0414,33.7963,33.9977,45062.0
2016-11-10 10:15:00,38.8,38.98,38.69,38.96,44149.0,33.9714,34.129,33.8751,34.1115,44149.0
2016-11-10 10:20:00,38.94,38.94,38.73,38.82,33191.0,34.094,34.094,33.9101,33.9889,33191.0
2016-11-10 10:25:00,38.8,39.26,38.79,39.24,69237.0,33.9714,34.3741,33.9626,34.3566,69237.0
2016-11-10 10:30:00,39.26,39.29,38.97,39.14,38445.0,34.3741,34.4004,34.1202,34.2691,38445.0
2016-11-10 10:35:00,39.15,39.42,39.03,39.29,58635.0,34.2778,34.5142,34.1728,34.4004,58635.0
2016-11-10 10:40:00,39.3,39.3,38.96,39.14,79760.0,34.4092,34.4092,34.1115,34.2691,79760.0
2016-11-10 10:45:00,39.12,39.21,38.95,39.12,59052.0,34.2516,34.3304,34.1027,34.2516,59052.0
2016-11-10 10:50:00,39.11,39.28,39.04,39.18,60381.0,34.2428,34.3916,34.1815,34.3041,60381.0
2016-11-10 10:55:00,39.19,39.47,39.16,39.39,76821.0,34.3128,34.558,34.2866,34.488,76821.0
2016-11-10 11:00:00,39.37,39.37,38.93,39.11,113381.0,34.4704,34.4704,34.0852,34.2428,113381.0
2016-11-10 11:05:00,39.09,39.09,38.85,38.89,59586.0,34.2253,34.2253,34.0152,34.0502,59586.0
2016-11-10 11:10:00,38.91,39.01,38.87,38.92,74074.0,34.0677,34.1553,34.0327,34.0765,74074.0
2016-11-10 11:15:00,38.91,38.93,38.78,38.82,54476.0,34.0677,34.0852,33.9539,33.9889,54476.0
2016-11-10 11:20:00,38.81,38.94,38.76,38.94,52678.0,33.9801,34.094,33.9364,34.094,52678.0
2016-11-10 11:25:00,38.94,39.01,38.85,38.96,44907.0,34.094,34.1553,34.0152,34.1115,44907.0
2016-11-10 11:30:00,38.96,39.23,38.9,39.1,48385.0,34.1115,34.3479,34.0589,34.2341,48385.0
2016-11-10 11:35:00,39.09,39.14,39.01,39.02,31923.0,34.2253,34.2691,34.1553,34.164,31923.0
2016-11-10 11:40:00,39.03,39.07,38.86,38.86,50762.0,34.1728,34.2078,34.0239,34.0239,50762.0
2016-11-10 11:45:00,38.85,38.96,38.76,38.89,70921.0,34.0152,34.1115,33.9364,34.0502,70921.0
2016-11-10 11:50:00,38.9,38.91,38.79,38.8,41720.0,34.0589,34.0677,33.9626,33.9714,41720.0
2016-11-10 11:55:00,38.79,38.8,38.57,38.65,140260.0,33.9626,33.9714,33.77,33.8401,140260.0
2016-11-10 12:00:00,38.62,38.8,38.59,38.78,72944.0,33.8138,33.9714,33.7875,33.9539,72944.0
2016-11-10 12:05:00,38.77,38.83,38.68,38.78,36659.0,33.9451,33.9977,33.8663,33.9539,36659.0
2016-11-10 12:10:00,38.8,38.86,38.69,38.69,30413.0,33.9714,34.0239,33.8751,33.8751,30413.0
2016-11-10 12:15:00,38.69,38.98,38.66,38.94,76038.0,33.8751,34.129,33.8488,34.094,76038.0
2016-11-10 12:20:00,38.94,39.04,38.75,38.77,74801.0,34.094,34.1815,33.9276,33.9451,74801.0
2016-11-10 12:25:00,38.75,38.98,38.75,38.96,46933.0,33.9276,34.129,33.9276,34.1115,46933.0
2016-11-10 12:30:00,38.96,39.02,38.88,38.93,19923.0,34.1115,34.164,34.0414,34.0852,19923.0
2016-11-10 12:35:00,38.92,38.99,38.85,38.91,26920.0,34.0765,34.1377,34.0152,34.0677,26920.0
2016-11-10 12:40:00,38.89,39.0,38.82,38.89,28368.0,34.0502,34.1465,33.9889,34.0502,28368.0
2016-11-10 12:45:00,38.87,38.88,38.75,38.77,22584.0,34.0327,34.0414,33.9276,33.9451,22584.0
2016-11-10 12:50:00,38.79,38.8,38.64,38.67,35509.0,33.9626,33.9714,33.8313,33.8576,35509.0
2016-11-10 12:55:00,38.68,38.86,38.64,38.82,43319.0,33.8663,34.0239,33.8313,33.9889,43319.0
2016-11-10 13:00:00,38.8,38.98,38.7,38.71,30468.0,33.9714,34.129,33.8838,33.8926,30468.0
2016-11-10 13:05:00,38.69,38.81,38.67,38.74,29611.0,33.8751,33.9801,33.8576,33.9189,29611.0
2016-11-10 13:10:00,38.73,38.78,38.64,38.67,38269.0,33.9101,33.9539,33.8313,33.8576,38269.0
2016-11-10 13:15:00,38.66,38.84,38.66,38.84,43754.0,33.8488,34.0064,33.8488,34.0064,43754.0
2016-11-10 13:20:00,38.86,39.13,38.86,39.05,55039.0,34.0239,34.2603,34.0239,34.1903,55039.0
2016-11-10 13:25:00,39.04,39.1,38.81,38.82,26880.0,34.1815,34.2341,33.9801,33.9889,26880.0
2016-11-10 13:30:00,38.83,38.88,38.72,38.74,24893.0,33.9977,34.0414,33.9013,33.9189,24893.0
2016-11-10 13:35:00,38.75,38.84,38.72,38.75,22484.0,33.9276,34.0064,33.9013,33.9276,22484.0
2016-11-10 13:40:00,38.74,38.79,38.68,38.7,36258.0,33.9189,33.9626,33.8663,33.8838,36258.0
2016-11-10 13:45:00,38.69,38.79,38.66,38.66,26502.0,33.8751,33.9626,33.8488,33.8488,26502.0
2016-11-10 13:50:00,38.65,38.73,38.63,38.7,33828.0,33.8401,33.9101,33.8225,33.8838,33828.0
2016-11-10 13:55:00,38.73,38.88,38.73,38.86,24135.0,33.9101,34.0414,33.9101,34.0239,24135.0
2016-11-10 14:00:00,38.82,38.87,38.75,38.79,31890.0,33.9889,34.0327,33.9276,33.9626,31890.0
2016-11-10 14:05:00,38.78,38.79,38.65,38.66,33486.0,33.9539,33.9626,33.8401,33.8488,33486.0
2016-11-10 14:10:00,38.65,38.69,38.63,38.68,31364.0,33.8401,33.8751,33.8225,33.8663,31364.0
2016-11-10 14:15:00,38.68,38.74,38.61,38.63,41360.0,33.8663,33.9189,33.805,33.8225,41360.0
2016-11-10 14:20:00,38.62,38.64,38.53,38.54,51856.0,33.8138,33.8313,33.735,33.7437,51856.0
2016-11-10 14:25:00,38.53,38.58,38.46,38.48,28569.0,33.735,33.7788,33.6737,33.6912,28569.0
2016-11-10 14:30:00,38.47,38.49,38.39,38.41,53531.0,33.6825,33.7,33.6124,33.6299,53531.0
2016-11-10 14:35:00,38.41,38.43,38.32,38.32,65400.0,33.6299,33.6474,33.5511,33.5511,65400.0
2016-11-10 14:40:00,38.33,38.38,38.21,38.21,110527.0,33.5599,33.6037,33.4548,33.4548,110527.0
2016-11-10 14:45:00,38.21,38.22,38.09,38.09,95853.0,33.4548,33.4636,33.3497,33.3497,95853.0
2016-11-10 14:50:00,38.08,38.15,38.02,38.05,141896.0,33.341,33.4023,33.2885,33.3147,141896.0
2016-11-10 14:55:00,38.03,38.14,38.01,38.09,76150.0,33.2972,33.3935,33.2797,33.3497,76150.0
2016-11-10 15:00:00,38.08,38.3,37.98,37.98,90738.0,33.341,33.5336,33.2534,33.2534,90738.0
2016-11-10 15:05:00,37.99,38.06,37.93,38.0,116664.0,33.2622,33.3235,33.2097,33.2709,116664.0
2016-11-10 15:10:00,38.01,38.01,37.9,37.93,70779.0,33.2797,33.2797,33.1834,33.2097,70779.0
2016-11-10 15:15:00,37.92,37.95,37.81,37.81,73993.0,33.2009,33.2272,33.1046,33.1046,73993.0
2016-11-10 15:20:00,37.81,37.83,37.62,37.65,102961.0,33.1046,33.1221,32.9382,32.9645,102961.0
2016-11-10 15:25:00,37.66,37.71,37.51,37.52,138277.0,32.9733,33.017,32.8419,32.8507,138277.0
2016-11-10 15:30:00,37.51,37.56,37.18,37.2,159112.0,32.8419,32.8857,32.553,32.5705,159112.0
2016-11-10 15:35:00,37.2,37.58,37.17,37.48,190356.0,32.5705,32.9032,32.5442,32.8157,190356.0
2016-11-10 15:40:00,37.48,37.6,37.33,37.33,133579.0,32.8157,32.9207,32.6843,32.6843,133579.0
2016-11-10 15:45:00,37.33,37.55,37.32,37.55,156799.0,32.6843,32.8769,32.6756,32.8769,156799.0
2016-11-10 15:50:00,37.54,37.59,37.44,37.54,200563.0,32.8682,32.912,32.7806,32.8682,200563.0
2016-11-10 15:55:00,37.54,37.59,37.16,37.25,1062460.0,32.8682,32.912,32.5355,32.6143,1062460.0
2016-11-11 09:30:00,37.31,37.35,36.72,37.01,196630.0,32.6668,32.7018,32.1502,32.4041,196630.0
2016-11-11 09:35:00,37.05,37.31,36.97,36.97,62124.0,32.4392,32.6668,32.3691,32.3691,62124.0
2016-11-11 09:40:00,36.94,37.03,36.55,36.55,96670.0,32.3429,32.4217,32.0014,32.0014,96670.0
2016-11-11 09:45:00,36.53,36.53,35.93,36.06,156098.0,31.9839,31.9839,31.4586,31.5724,156098.0
2016-11-11 09:50:00,36.04,36.18,35.8,35.83,112695.0,31.5549,31.6774,31.3447,31.371,112695.0
2016-11-11 09:55:00,35.83,35.91,35.24,35.24,210114.0,31.371,31.441,30.8544,30.8544,210114.0
2016-11-11 10:00:00,35.24,35.77,35.17,35.65,315778.0,30.8544,31.3185,30.7931,31.2134,315778.0
2016-11-11 10:05:00,35.65,35.65,35.24,35.41,173644.0,31.2134,31.2134,30.8544,31.0033,173644.0
2016-11-11 10:10:00,35.4,35.5,34.87,35.06,274366.0,30.9945,31.0821,30.5305,30.6968,274366.0
2016-11-11 10:15:00,35.06,35.34,35.04,35.23,123998.0,30.6968,30.942,30.6793,30.8457,123998.0
2016-11-11 10:20:00,35.24,35.4,35.14,35.22,117924.0,30.8544,30.9945,30.7669,30.8369,117924.0
2016-11-11 10:25:00,35.23,35.36,34.91,35.14,157007.0,30.8457,30.9595,30.5655,30.7669,157007.0
2016-11-11 10:30:00,35.13,35.32,35.04,35.31,97853.0,30.7581,30.9245,30.6793,30.9157,97853.0
2016-11-11 10:35:00,35.32,35.6,35.29,35.39,141390.0,30.9245,31.1696,30.8982,30.9858,141390.0
2016-11-11 10:40:00,35.38,35.41,35.25,35.27,68799.0,30.977,31.0033,30.8632,30.8807,68799.0
2016-11-11 10:45:00,35.26,35.36,35.14,35.16,72847.0,30.8719,30.9595,30.7669,30.7844,72847.0
2016-11-11 10:50:00,35.16,35.24,35.09,35.16,79459.0,30.7844,30.8544,30.7231,30.7844,79459.0
2016-11-11 10:55:00,35.16,35.17,34.83,34.84,132019.0,30.7844,30.7931,30.4954,30.5042,132019.0
2016-11-11 11:00:00,34.83,34.83,34.68,34.76,153460.0,30.4954,30.4954,30.3641,30.4342,153460.0
2016-11-11 11:05:00,34.75,34.75,34.44,34.46,93750.0,30.4254,30.4254,30.154,30.1715,93750.0
2016-11-11 11:10:00,34.46,34.55,34.22,34.3,132216.0,30.1715,30.2503,29.9614,30.0314,132216.0
2016-11-11 11:15:00,34.31,34.31,33.93,33.95,182988.0,30.0402,30.0402,29.7075,29.725,182988.0
2016-11-11 11:20:00,33.95,34.2,33.81,33.81,162804.0,29.725,29.9438,29.6024,29.6024,162804.0
2016-11-11 11:25:00,33.81,33.99,33.74,33.93,137690.0,29.6024,29.76,29.5411,29.7075,137690.0
2016-11-11 11:30:00,33.92,34.24,33.92,34.23,93338.0,29.6987,29.9789,29.6987,29.9701,93338.0
2016-11-11 11:35:00,34.23,34.31,33.99,34.17,108904.0,29.9701,30.0402,29.76,29.9176,108904.0
2016-11-11 11:40:00,34.16,34.48,34.15,34.46,85593.0,29.9088,30.189,29.9001,30.1715,85593.0
2016-11-11 11:45:00,34.46,34.71,34.35,34.69,192755.0,30.1715,30.3904,30.0752,30.3729,192755.0
2016-11-11 11:50:00,34.7,35.7,34.7,35.7,533090.0,30.3816,31.2572,30.3816,31.2572,533090.0
2016-11-11 11:55:00,35.7,35.78,35.47,35.65,273196.0,31.2572,31.3272,31.0558,31.2134,273196.0
2016-11-11 12:00:00,35.65,36.02,35.41,35.41,277995.0,31.2134,31.5374,31.0033,31.0033,277995.0
2016-11-11 12:05:00,35.39,35.44,35.1,35.23,142433.0,30.9858,31.0295,30.7318,30.8457,142433.0
2016-11-11 12:10:00,35.25,35.7,35.25,35.57,114823.0,30.8632,31.2572,30.8632,31.1434,114823.0
2016-11-11 12:15:00,35.57,36.06,35.51,35.85,86684.0,31.1434,31.5724,31.0908,31.3885,86684.0
2016-11-11 12:20:00,35.84,35.9,35.36,35.42,62834.0,31.3798,31.4323,30.9595,31.012,62834.0
2016-11-11 12:25:00,35.4,35.48,35.32,35.34,73612.0,30.9945,31.0646,30.9245,30.942,73612.0
2016-11-11 12:30:00,35.33,35.51,35.3,35.36,70237.0,30.9332,31.0908,30.907,30.9595,70237.0
2016-11-11 12:35:00,35.35,35.35,35.06,35.14,75696.0,30.9507,30.9507,30.6968,30.7669,75696.0
2016-11-11 12:40:00,35.13,35.29,35.11,35.22,57409.0,30.7581,30.8982,30.7406,30.8369,57409.0
2016-11-11 12:45:00,35.22,35.27,35.15,35.21,40623.0,30.8369,30.8807,30.7756,30.8282,40623.0
2016-11-11 12:50:00,35.22,35.35,35.11,35.14,64287.0,30.8369,30.9507,30.7406,30.7669,64287.0
2016-11-11 12:55:00,35.13,35.13,34.75,34.87,115223.0,30.7581,30.7581,30.4254,30.5305,115223.0
2016-11-11 13:00:00,34.88,34.9,34.77,34.83,45370.0,30.5392,30.5567,30.4429,30.4954,45370.0
2016-11-11 13:05:00,34.82,34.85,34.54,34.55,86048.0,30.4867,30.513,30.2415,30.2503,86048.0
2016-11-11 13:10:00,34.55,34.66,34.42,34.45,76339.0,30.2503,30.3466,30.1365,30.1627,76339.0
2016-11-11 13:15:00,34.45,34.6,34.38,34.56,106339.0,30.1627,30.2941,30.1014,30.259,106339.0
2016-11-11 13:20:00,34.54,34.6,34.28,34.34,100199.0,30.2415,30.2941,30.0139,30.0664,100199.0
2016-11-11 13:25:00,34.33,34.5,34.22,34.5,89601.0,30.0577,30.2065,29.9614,30.2065,89601.0
2016-11-11 13:30:00,34.5,34.64,34.28,34.33,133864.0,30.2065,30.3291,30.0139,30.0577,133864.0
2016-11-11 13:35:00,34.32,34.58,34.24,34.53,113441.0,30.0489,30.2766,29.9789,30.2328,113441.0
2016-11-11 13:40:00,34.48,34.55,34.37,34.39,69060.0,30.189,30.2503,30.0927,30.1102,69060.0
2016-11-11 13:45:00,34.39,34.49,34.37,34.38,56358.0,30.1102,30.1978,30.0927,30.1014,56358.0
2016-11-11 13:50:00,34.38,34.5,34.33,34.45,43043.0,30.1014,30.2065,30.0577,30.1627,43043.0
2016-11-11 13:55:00,34.44,34.5,34.36,34.36,51300.0,30.154,30.2065,30.0839,30.0839,51300.0
2016-11-11 14:00:00,34.35,34.44,34.24,34.25,85210.0,30.0752,30.154,29.9789,29.9876,85210.0
2016-11-11 14:05:00,34.24,34.52,34.23,34.44,71206.0,29.9789,30.224,29.9701,30.154,71206.0
2016-11-11 14:10:00,34.45,34.68,34.43,34.61,50544.0,30.1627,30.3641,30.1452,30.3028,50544.0
2016-11-11 14:15:00,34.61,34.62,34.41,34.49,63860.0,30.3028,30.3116,30.1277,30.1978,63860.0
2016-11-11 14:20:00,34.48,34.55,34.42,34.47,55371.0,30.189,30.2503,30.1365,30.1802,55371.0
2016-11-11 14:25:00,34.46,34.47,34.3,34.32,106688.0,30.1715,30.1802,30.0314,30.0489,106688.0
2016-11-11 14:30:00,34.32,34.4,34.22,34.28,82425.0,30.0489,30.119,29.9614,30.0139,82425.0
2016-11-11 14:35:00,34.26,34.42,34.26,34.31,83900.0,29.9964,30.1365,29.9964,30.0402,83900.0
2016-11-11 14:40:00,34.31,34.32,34.19,34.28,58552.0,30.0402,30.0489,29.9351,30.0139,58552.0
2016-11-11 14:45:00,34.26,34.32,34.19,34.25,83992.0,29.9964,30.0489,29.9351,29.9876,83992.0
2016-11-11 14:50:00,34.24,34.24,34.03,34.07,77936.0,29.9789,29.9789,29.795,29.83,77936.0
2016-11-11 14:55:00,34.09,34.16,34.03,34.03,112766.0,29.8475,29.9088,29.795,29.795,112766.0
2016-11-11 15:00:00,34.03,34.21,34.01,34.16,95320.0,29.795,29.9526,29.7775,29.9088,95320.0
2016-11-11 15:05:00,34.15,34.23,34.07,34.09,72229.0,29.9001,29.9701,29.83,29.8475,72229.0
2016-11-11 15:10:00,34.1,34.21,34.06,34.2,62596.0,29.8563,29.9526,29.8213,29.9438,62596.0
2016-11-11 15:15:00,34.2,34.27,34.05,34.05,97429.0,29.9438,30.0051,29.8125,29.8125,97429.0
2016-11-11 15:20:00,34.06,34.1,34.02,34.07,62794.0,29.8213,29.8563,29.7863,29.83,62794.0
2016-11-11 15:25:00,34.05,34.15,34.0,34.13,94594.0,29.8125,29.9001,29.7687,29.8826,94594.0
2016-11-11 15:30:00,34.13,34.2,34.11,34.17,69425.0,29.8826,29.9438,29.865,29.9176,69425.0
2016-11-11 15:35:00,34.17,34.22,34.11,34.13,91054.0,29.9176,29.9614,29.865,29.8826,91054.0
2016-11-11 15:40:00,34.13,34.16,34.08,34.16,98160.0,29.8826,29.9088,29.8388,29.9088,98160.0
2016-11-11 15:45:00,34.17,34.2,34.08,34.15,66852.0,29.9176,29.9438,29.8388,29.9001,66852.0
2016-11-11 15:50:00,34.15,34.48,34.15,34.47,140217.0,29.9001,30.189,29.9001,30.1802,140217.0
2016-11-11 15:55:00,34.47,34.58,34.13,34.22,1212982.0,30.1802,30.2766,29.8826,29.9614,1212982.0
2016-11-14 09:30:00,33.47,33.81,32.8,33.62,360696.0,29.3047,29.6024,28.7181,29.436,360696.0
2016-11-14 09:35:00,33.62,33.97,33.4,33.79,129889.0,29.436,29.7425,29.2434,29.5849,129889.0
2016-11-14 09:40:00,33.82,33.91,33.33,33.43,117350.0,29.6111,29.6899,29.1821,29.2697,117350.0
2016-11-14 09:45:00,33.44,33.51,33.1,33.13,102399.0,29.2784,29.3397,28.9807,29.007,102399.0
2016-11-14 09:50:00,33.12,33.39,32.98,33.39,97976.0,28.9983,29.2347,28.8757,29.2347,97976.0
2016-11-14 09:55:00,33.38,33.55,33.13,33.17,79271.0,29.2259,29.3747,29.007,29.042,79271.0
2016-11-14 10:00:00,33.17,33.33,33.13,33.3,89800.0,29.042,29.1821,29.007,29.1559,89800.0
2016-11-14 10:05:00,33.28,33.5,33.23,33.3,67123.0,29.1383,29.331,29.0946,29.1559,67123.0
2016-11-14 10:10:00,33.29,33.29,32.96,33.04,86622.0,29.1471,29.1471,28.8582,28.9282,86622.0
2016-11-14 10:15:00,33.05,33.06,32.92,32.97,87632.0,28.937,28.9457,28.8231,28.8669,87632.0
2016-11-14 10:20:00,32.98,33.18,32.96,33.16,69532.0,28.8757,29.0508,28.8582,29.0333,69532.0
2016-11-14 10:25:00,33.17,33.39,33.06,33.23,68442.0,29.042,29.2347,28.9457,29.0946,68442.0
2016-11-14 10:30:00,33.19,33.36,33.07,33.22,85011.0,29.0595,29.2084,28.9545,29.0858,85011.0
2016-11-14 10:35:00,33.22,33.39,33.18,33.33,42186.0,29.0858,29.2347,29.0508,29.1821,42186.0
2016-11-14 10:40:00,33.36,33.55,33.34,33.46,94268.0,29.2084,29.3747,29.1909,29.2959,94268.0
2016-11-14 10:45:00,33.49,33.5,33.26,33.33,74718.0,29.3222,29.331,29.1208,29.1821,74718.0
2016-11-14 10:50:00,33.32,33.54,33.32,33.47,47865.0,29.1734,29.366,29.1734,29.3047,47865.0
2016-11-14 10:55:00,33.48,33.53,33.3,33.36,94861.0,29.3135,29.3572,29.1559,29.2084,94861.0
2016-11-14 11:00:00,33.36,33.53,33.35,33.53,53176.0,29.2084,29.3572,29.1996,29.3572,53176.0
2016-11-14 11:05:00,33.53,33.65,33.49,33.63,57630.0,29.3572,29.4623,29.3222,29.4448,57630.0
2016-11-14 11:10:00,33.59,33.61,33.48,33.58,35388.0,29.4098,29.4273,29.3135,29.401,35388.0
2016-11-14 11:15:00,33.6,33.65,33.52,33.64,30564.0,29.4185,29.4623,29.3485,29.4535,30564.0
2016-11-14 11:20:00,33.65,33.69,33.55,33.56,40946.0,29.4623,29.4973,29.3747,29.3835,40946.0
2016-11-14 11:25:00,33.54,33.83,33.53,33.83,47815.0,29.366,29.6199,29.3572,29.6199,47815.0
2016-11-14 11:30:00,33.83,34.18,33.83,34.14,73575.0,29.6199,29.9263,29.6199,29.8913,73575.0
2016-11-14 11:35:00,34.15,34.15,33.84,33.93,46331.0,29.9001,29.9001,29.6287,29.7075,46331.0
2016-11-14 11:40:00,33.94,34.72,33.94,34.72,78530.0,29.7162,30.3991,29.7162,30.3991,78530.0
2016-11-14 11:45:00,34.72,34.93,34.49,34.61,116644.0,30.3991,30.583,30.1978,30.3028,116644.0
2016-11-14 11:50:00,34.62,34.84,34.62,34.71,51953.0,30.3116,30.5042,30.3116,30.3904,51953.0
2016-11-14 11:55:00,34.72,34.88,34.7,34.79,48499.0,30.3991,30.5392,30.3816,30.4604,48499.0
2016-11-14 12:00:00,34.8,34.97,34.8,34.88,45548.0,30.4692,30.618,30.4692,30.5392,45548.0
2016-11-14 12:05:00,34.84,35.12,34.67,35.11,72965.0,30.5042,30.7494,30.3554,30.7406,72965.0
2016-11-14 12:10:00,35.12,35.19,35.01,35.07,58168.0,30.7494,30.8106,30.653,30.7056,58168.0
2016-11-14 12:15:00,35.05,35.21,34.9,35.07,61131.0,30.6881,30.8282,30.5567,30.7056,61131.0
2016-11-14 12:20:00,35.11,35.2,34.97,34.98,33449.0,30.7406,30.8194,30.618,30.6268,33449.0
2016-11-14 12:25:00,34.98,35.21,34.98,35.15,41571.0,30.6268,30.8282,30.6268,30.7756,41571.0
2016-11-14 12:30:00,35.16,35.59,35.15,35.59,51918.0,30.7844,31.1609,30.7756,31.1609,51918.0
2016-11-14 12:35:00,35.58,35.96,35.57,35.94,115096.0,31.1521,31.4848,31.1434,31.4673,115096.0
2016-11-14 12:40:00,35.94,35.96,35.45,35.58,94259.0,31.4673,31.4848,31.0383,31.1521,94259.0
2016-11-14 12:45:00,35.6,35.93,35.56,35.87,73740.0,31.1696,31.4586,31.1346,31.406,73740.0
2016-11-14 12:50:00,35.9,35.9,35.38,35.48,83795.0,31.4323,31.4323,30.977,31.0646,83795.0
2016-11-14 12:55:00,35.48,35.8,35.48,35.75,82318.0,31.0646,31.3447,31.0646,31.301,82318.0
2016-11-14 13:00:00,35.75,35.75,35.52,35.53,49754.0,31.301,31.301,31.0996,31.1083,49754.0
2016-11-14 13:05:00,35.53,35.55,35.22,35.25,86903.0,31.1083,31.1258,30.8369,30.8632,86903.0
2016-11-14 13:10:00,35.26,35.27,34.78,34.95,107770.0,30.8719,30.8807,30.4517,30.6005,107770.0
2016-11-14 13:15:00,34.98,35.2,34.88,35.13,52002.0,30.6268,30.8194,30.5392,30.7581,52002.0
2016-11-14 13:20:00,35.13,35.24,35.08,35.08,30122.0,30.7581,30.8544,30.7143,30.7143,30122.0
2016-11-14 13:25:00,35.08,35.09,34.79,34.82,51957.0,30.7143,30.7231,30.4604,30.4867,51957.0
2016-11-14 13:30:00,34.81,35.1,34.79,34.94,46013.0,30.4779,30.7318,30.4604,30.5918,46013.0
2016-11-14 13:35:00,34.92,34.93,34.74,34.8,36448.0,30.5742,30.583,30.4166,30.4692,36448.0
2016-11-14 13:40:00,34.81,34.89,34.76,34.8,29917.0,30.4779,30.548,30.4342,30.4692,29917.0
2016-11-14 13:45:00,34.8,34.9,34.73,34.86,30130.0,30.4692,30.5567,30.4079,30.5217,30130.0
2016-11-14 13:50:00,34.86,35.07,34.86,35.07,36408.0,30.5217,30.7056,30.5217,30.7056,36408.0
2016-11-14 13:55:00,35.07,35.12,34.87,34.94,37723.0,30.7056,30.7494,30.5305,30.5918,37723.0
2016-11-14 14:00:00,34.94,35.04,34.93,35.02,19522.0,30.5918,30.6793,30.583,30.6618,19522.0
2016-11-14 14:05:00,35.03,35.18,35.0,35.0,37774.0,30.6706,30.8019,30.6443,30.6443,37774.0
2016-11-14 14:10:00,34.99,35.01,34.87,34.95,34075.0,30.6355,30.653,30.5305,30.6005,34075.0
2016-11-14 14:15:00,34.96,35.23,34.95,35.22,27495.0,30.6093,30.8457,30.6005,30.8369,27495.0
2016-11-14 14:20:00,35.21,35.25,35.07,35.13,24695.0,30.8282,30.8632,30.7056,30.7581,24695.0
2016-11-14 14:25:00,35.13,35.16,34.9,34.92,56338.0,30.7581,30.7844,30.5567,30.5742,56338.0
2016-11-14 14:30:00,34.94,34.94,34.8,34.85,63702.0,30.5918,30.5918,30.4692,30.513,63702.0
2016-11-14 14:35:00,34.87,34.98,34.85,34.86,28609.0,30.5305,30.6268,30.513,30.5217,28609.0
2016-11-14 14:40:00,34.86,35.06,34.82,35.05,35119.0,30.5217,30.6968,30.4867,30.6881,35119.0
2016-11-14 14:45:00,35.06,35.07,34.88,34.88,36830.0,30.6968,30.7056,30.5392,30.5392,36830.0
2016-11-14 14:50:00,34.88,34.98,34.88,34.98,26799.0,30.5392,30.6268,30.5392,30.6268,26799.0
2016-11-14 14:55:00,34.98,35.02,34.92,34.93,26263.0,30.6268,30.6618,30.5742,30.583,26263.0
2016-11-14 15:00:00,34.95,34.99,34.9,34.94,23641.0,30.6005,30.6355,30.5567,30.5918,23641.0
2016-11-14 15:05:00,34.95,34.95,34.83,34.87,31797.0,30.6005,30.6005,30.4954,30.5305,31797.0
2016-11-14 15:10:00,34.86,34.94,34.84,34.87,16109.0,30.5217,30.5918,30.5042,30.5305,16109.0
2016-11-14 15:15:00,34.89,34.91,34.83,34.87,15402.0,30.548,30.5655,30.4954,30.5305,15402.0
2016-11-14 15:20:00,34.88,34.99,34.88,34.93,14813.0,30.5392,30.6355,30.5392,30.583,14813.0
2016-11-14 15:25:00,34.93,35.22,34.93,35.15,34344.0,30.583,30.8369,30.583,30.7756,34344.0
2016-11-14 15:30:00,35.14,35.18,35.1,35.1,26319.0,30.7669,30.8019,30.7318,30.7318,26319.0
2016-11-14 15:35:00,35.1,35.1,34.92,34.94,47920.0,30.7318,30.7318,30.5742,30.5918,47920.0
2016-11-14 15:40:00,34.95,35.01,34.92,34.97,37684.0,30.6005,30.653,30.5742,30.618,37684.0
2016-11-14 15:45:00,34.97,35.02,34.9,34.94,61542.0,30.618,30.6618,30.5567,30.5918,61542.0
2016-11-14 15:50:00,34.94,34.99,34.92,34.92,81352.0,30.5918,30.6355,30.5742,30.5742,81352.0
2016-11-14 15:55:00,34.92,35.06,34.92,34.95,295543.0,30.5742,30.6968,30.5742,30.6005,295543.0
2016-11-15 09:30:00,35.07,35.2,34.74,35.02,149471.0,30.7056,30.8194,30.4166,30.6618,149471.0
2016-11-15 09:35:00,35.02,35.5,34.98,35.39,71403.0,30.6618,31.0821,30.6268,30.9858,71403.0
2016-11-15 09:40:00,35.43,35.72,35.42,35.72,81927.0,31.0208,31.2747,31.012,31.2747,81927.0
2016-11-15 09:45:00,35.69,35.9,35.57,35.58,70104.0,31.2484,31.4323,31.1434,31.1521,70104.0
2016-11-15 09:50:00,35.58,35.96,35.48,35.92,126316.0,31.1521,31.4848,31.0646,31.4498,126316.0
2016-11-15 09:55:00,35.89,36.16,35.83,35.93,133039.0,31.4235,31.6599,31.371,31.4586,133039.0
2016-11-15 10:00:00,35.91,36.09,35.82,36.0,89682.0,31.441,31.5986,31.3622,31.5198,89682.0
2016-11-15 10:05:00,36.01,36.09,35.91,36.03,69115.0,31.5286,31.5986,31.441,31.5461,69115.0
2016-11-15 10:10:00,36.04,36.49,36.04,36.41,99205.0,31.5549,31.9489,31.5549,31.8788,99205.0
2016-11-15 10:15:00,36.41,36.42,36.04,36.24,75686.0,31.8788,31.8876,31.5549,31.73,75686.0
2016-11-15 10:20:00,36.24,36.31,36.09,36.18,69106.0,31.73,31.7913,31.5986,31.6774,69106.0
2016-11-15 10:25:00,36.21,36.23,35.84,35.87,78164.0,31.7037,31.7212,31.3798,31.406,78164.0
2016-11-15 10:30:00,35.86,35.96,35.64,35.9,65896.0,31.3973,31.4848,31.2046,31.4323,65896.0
2016-11-15 10:35:00,35.88,35.88,35.71,35.86,48988.0,31.4148,31.4148,31.2659,31.3973,48988.0
2016-11-15 10:40:00,35.85,36.06,35.71,36.01,66377.0,31.3885,31.5724,31.2659,31.5286,66377.0
2016-11-15 10:45:00,36.01,36.03,35.84,35.9,33273.0,31.5286,31.5461,31.3798,31.4323,33273.0
2016-11-15 10:50:00,35.9,35.97,35.57,35.59,54499.0,31.4323,31.4936,31.1434,31.1609,54499.0
2016-11-15 10:55:00,35.6,35.82,35.6,35.78,46918.0,31.1696,31.3622,31.1696,31.3272,46918.0
2016-11-15 11:00:00,35.77,35.78,35.62,35.67,96511.0,31.3185,31.3272,31.1871,31.2309,96511.0
2016-11-15 11:05:00,35.67,35.99,35.67,35.84,101395.0,31.2309,31.5111,31.2309,31.3798,101395.0
2016-11-15 11:10:00,35.84,35.99,35.83,35.92,72425.0,31.3798,31.5111,31.371,31.4498,72425.0
2016-11-15 11:15:00,35.91,35.95,35.78,35.87,56788.0,31.441,31.4761,31.3272,31.406,56788.0
2016-11-15 11:20:00,35.86,35.95,35.83,35.94,51741.0,31.3973,31.4761,31.371,31.4673,51741.0
2016-11-15 11:25:00,35.95,35.95,35.81,35.91,50949.0,31.4761,31.4761,31.3535,31.441,50949.0
2016-11-15 11:30:00,35.91,35.93,35.8,35.86,25643.0,31.441,31.4586,31.3447,31.3973,25643.0
2016-11-15 11:35:00,35.85,35.94,35.75,35.93,54167.0,31.3885,31.4673,31.301,31.4586,54167.0
2016-11-15 11:40:00,35.93,35.95,35.84,35.91,36460.0,31.4586,31.4761,31.3798,31.441,36460.0
2016-11-15 11:45:00,35.92,35.96,35.9,35.94,48881.0,31.4498,31.4848,31.4323,31.4673,48881.0
2016-11-15 11:50:00,35.94,35.96,35.9,35.96,83018.0,31.4673,31.4848,31.4323,31.4848,83018.0
2016-11-15 11:55:00,35.96,35.98,35.77,35.78,40161.0,31.4848,31.5023,31.3185,31.3272,40161.0
2016-11-15 12:00:00,35.79,35.9,35.79,35.83,18388.0,31.336,31.4323,31.336,31.371,18388.0
2016-11-15 12:05:00,35.82,35.97,35.8,35.92,36476.0,31.3622,31.4936,31.3447,31.4498,36476.0
2016-11-15 12:10:00,35.91,36.01,35.91,35.98,34910.0,31.441,31.5286,31.441,31.5023,34910.0
2016-11-15 12:15:00,35.98,36.14,35.96,36.13,38222.0,31.5023,31.6424,31.4848,31.6337,38222.0
2016-11-15 12:20:00,36.13,36.14,36.0,36.05,35969.0,31.6337,31.6424,31.5198,31.5636,35969.0
2016-11-15 12:25:00,36.04,36.1,36.02,36.02,26620.0,31.5549,31.6074,31.5374,31.5374,26620.0
2016-11-15 12:30:00,36.03,36.17,36.03,36.12,22715.0,31.5461,31.6687,31.5461,31.6249,22715.0
2016-11-15 12:35:00,36.11,36.18,36.09,36.16,40207.0,31.6162,31.6774,31.5986,31.6599,40207.0
2016-11-15 12:40:00,36.15,36.17,36.05,36.15,40252.0,31.6512,31.6687,31.5636,31.6512,40252.0
2016-11-15 12:45:00,36.15,36.31,36.15,36.3,42060.0,31.6512,31.7913,31.6512,31.7825,42060.0
2016-11-15 12:50:00,36.3,36.42,36.27,36.42,58212.0,31.7825,31.8876,31.7562,31.8876,58212.0
2016-11-15 12:55:00,36.41,36.47,36.37,36.47,52473.0,31.8788,31.9314,31.8438,31.9314,52473.0
2016-11-15 13:00:00,36.47,36.49,36.4,36.48,38247.0,31.9314,31.9489,31.8701,31.9401,38247.0
2016-11-15 13:05:00,36.47,36.61,36.44,36.6,61484.0,31.9314,32.0539,31.9051,32.0452,61484.0
2016-11-15 13:10:00,36.59,36.62,36.42,36.53,40173.0,32.0364,32.0627,31.8876,31.9839,40173.0
2016-11-15 13:15:00,36.54,36.66,36.51,36.61,35633.0,31.9926,32.0977,31.9664,32.0539,35633.0
2016-11-15 13:20:00,36.62,36.62,36.47,36.47,70448.0,32.0627,32.0627,31.9314,31.9314,70448.0
2016-11-15 13:25:00,36.46,36.51,36.3,36.49,59980.0,31.9226,31.9664,31.7825,31.9489,59980.0
2016-11-15 13:30:00,36.51,36.54,36.38,36.52,30184.0,31.9664,31.9926,31.8526,31.9751,30184.0
2016-11-15 13:35:00,36.52,36.6,36.48,36.49,32966.0,31.9751,32.0452,31.9401,31.9489,32966.0
2016-11-15 13:40:00,36.48,36.56,36.41,36.55,33946.0,31.9401,32.0102,31.8788,32.0014,33946.0
2016-11-15 13:45:00,36.54,36.55,36.45,36.49,27081.0,31.9926,32.0014,31.9138,31.9489,27081.0
2016-11-15 13:50:00,36.49,36.52,36.19,36.28,55536.0,31.9489,31.9751,31.6862,31.765,55536.0
2016-11-15 13:55:00,36.28,36.39,36.16,36.38,38159.0,31.765,31.8613,31.6599,31.8526,38159.0
2016-11-15 14:00:00,36.38,36.45,36.34,36.38,37141.0,31.8526,31.9138,31.8175,31.8526,37141.0
2016-11-15 14:05:00,36.37,36.4,36.22,36.28,35788.0,31.8438,31.8701,31.7125,31.765,35788.0
2016-11-15 14:10:00,36.28,36.33,36.2,36.26,31017.0,31.765,31.8088,31.695,31.7475,31017.0
2016-11-15 14:15:00,36.25,36.4,36.25,36.37,28924.0,31.7387,31.8701,31.7387,31.8438,28924.0
2016-11-15 14:20:00,36.38,36.42,36.33,36.38,18302.0,31.8526,31.8876,31.8088,31.8526,18302.0
2016-11-15 14:25:00,36.39,36.53,36.38,36.46,40811.0,31.8613,31.9839,31.8526,31.9226,40811.0
2016-11-15 14:30:00,36.45,36.54,36.41,36.54,41256.0,31.9138,31.9926,31.8788,31.9926,41256.0
2016-11-15 14:35:00,36.54,36.67,36.51,36.65,55491.0,31.9926,32.1065,31.9664,32.0889,55491.0
2016-11-15 14:40:00,36.66,36.71,36.62,36.65,24738.0,32.0977,32.1415,32.0627,32.0889,24738.0
2016-11-15 14:45:00,36.62,36.62,36.52,36.52,21241.0,32.0627,32.0627,31.9751,31.9751,21241.0
2016-11-15 14:50:00,36.53,36.57,36.47,36.57,24294.0,31.9839,32.0189,31.9314,32.0189,24294.0
2016-11-15 14:55:00,36.56,36.56,36.38,36.41,23327.0,32.0102,32.0102,31.8526,31.8788,23327.0
2016-11-15 15:00:00,36.41,36.47,36.33,36.34,22609.0,31.8788,31.9314,31.8088,31.8175,22609.0
2016-11-15 15:05:00,36.33,36.37,36.22,36.37,28936.0,31.8088,31.8438,31.7125,31.8438,28936.0
2016-11-15 15:10:00,36.37,36.37,36.22,36.29,22843.0,31.8438,31.8438,31.7125,31.7738,22843.0
2016-11-15 15:15:00,36.29,36.33,36.27,36.3,14587.0,31.7738,31.8088,31.7562,31.7825,14587.0
2016-11-15 15:20:00,36.3,36.38,36.28,36.36,17921.0,31.7825,31.8526,31.765,31.835,17921.0
2016-11-15 15:25:00,36.36,36.46,36.33,36.46,43668.0,31.835,31.9226,31.8088,31.9226,43668.0
2016-11-15 15:30:00,36.46,36.61,36.46,36.57,71574.0,31.9226,32.0539,31.9226,32.0189,71574.0
2016-11-15 15:35:00,36.56,36.65,36.51,36.64,49930.0,32.0102,32.0889,31.9664,32.0802,49930.0
2016-11-15 15:40:00,36.63,36.82,36.58,36.76,83029.0,32.0714,32.2378,32.0277,32.1853,83029.0
2016-11-15 15:45:00,36.76,36.87,36.72,36.78,83963.0,32.1853,32.2816,32.1502,32.2028,83963.0
2016-11-15 15:50:00,36.77,36.93,36.76,36.93,138701.0,32.194,32.3341,32.1853,32.3341,138701.0
2016-11-15 15:55:00,36.93,37.13,36.77,36.81,547536.0,32.3341,32.5092,32.194,32.229,547536.0
2016-11-16 09:30:00,36.5,36.72,36.39,36.51,120704.0,31.9576,32.1502,31.8613,31.9664,120704.0
2016-11-16 09:35:00,36.48,36.48,36.1,36.16,65662.0,31.9401,31.9401,31.6074,31.6599,65662.0
2016-11-16 09:40:00,36.16,36.24,35.88,36.06,46617.0,31.6599,31.73,31.4148,31.5724,46617.0
2016-11-16 09:45:00,36.07,36.35,36.06,36.32,96334.0,31.5811,31.8263,31.5724,31.8,96334.0
2016-11-16 09:50:00,36.32,36.32,35.95,36.08,31952.0,31.8,31.8,31.4761,31.5899,31952.0
2016-11-16 09:55:00,36.07,36.07,35.91,35.94,148335.0,31.5811,31.5811,31.441,31.4673,148335.0
2016-11-16 10:00:00,35.96,36.39,35.94,36.28,130932.0,31.4848,31.8613,31.4673,31.765,130932.0
2016-11-16 10:05:00,36.31,36.32,35.95,35.97,36323.0,31.7913,31.8,31.4761,31.4936,36323.0
2016-11-16 10:10:00,36.01,36.21,36.0,36.02,27138.0,31.5286,31.7037,31.5198,31.5374,27138.0
2016-11-16 10:15:00,36.03,36.06,35.79,35.89,25152.0,31.5461,31.5724,31.336,31.4235,25152.0
2016-11-16 10:20:00,35.87,35.99,35.76,35.78,24271.0,31.406,31.5111,31.3097,31.3272,24271.0
2016-11-16 10:25:00,35.77,35.82,35.52,35.62,34545.0,31.3185,31.3622,31.0996,31.1871,34545.0
2016-11-16 10:30:00,35.64,35.76,35.61,35.69,24524.0,31.2046,31.3097,31.1784,31.2484,24524.0
2016-11-16 10:35:00,35.71,35.75,35.65,35.66,44296.0,31.2659,31.301,31.2134,31.2222,44296.0
2016-11-16 10:40:00,35.65,35.67,35.54,35.57,50075.0,31.2134,31.2309,31.1171,31.1434,50075.0
2016-11-16 10:45:00,35.55,35.6,35.48,35.57,37517.0,31.1258,31.1696,31.0646,31.1434,37517.0
2016-11-16 10:50:00,35.57,35.66,35.56,35.6,41595.0,31.1434,31.2222,31.1346,31.1696,41595.0
2016-11-16 10:55:00,35.59,35.61,35.51,35.57,35834.0,31.1609,31.1784,31.0908,31.1434,35834.0
2016-11-16 11:00:00,35.56,35.61,35.28,35.35,98799.0,31.1346,31.1784,30.8894,30.9507,98799.0
2016-11-16 11:05:00,35.32,35.4,35.18,35.33,55953.0,30.9245,30.9945,30.8019,30.9332,55953.0
2016-11-16 11:10:00,35.33,35.53,35.32,35.44,56218.0,30.9332,31.1083,30.9245,31.0295,56218.0
2016-11-16 11:15:00,35.44,35.53,35.39,35.39,29759.0,31.0295,31.1083,30.9858,30.9858,29759.0
2016-11-16 11:20:00,35.38,35.5,35.38,35.4,23283.0,30.977,31.0821,30.977,30.9945,23283.0
2016-11-16 11:25:00,35.41,35.48,35.34,35.4,29371.0,31.0033,31.0646,30.942,30.9945,29371.0
2016-11-16 11:30:00,35.4,35.46,35.33,35.46,19805.0,30.9945,31.047,30.9332,31.047,19805.0
2016-11-16 11:35:00,35.49,35.51,35.42,35.43,39399.0,31.0733,31.0908,31.012,31.0208,39399.0
2016-11-16 11:40:00,35.44,35.46,35.39,35.41,43887.0,31.0295,31.047,30.9858,31.0033,43887.0
2016-11-16 11:45:00,35.42,35.7,35.39,35.68,94879.0,31.012,31.2572,30.9858,31.2397,94879.0
2016-11-16 11:50:00,35.68,35.75,35.65,35.73,40986.0,31.2397,31.301,31.2134,31.2834,40986.0
2016-11-16 11:55:00,35.74,35.76,35.59,35.59,43239.0,31.2922,31.3097,31.1609,31.1609,43239.0
2016-11-16 12:00:00,35.59,35.72,35.57,35.65,33143.0,31.1609,31.2747,31.1434,31.2134,33143.0
2016-11-16 12:05:00,35.65,35.69,35.57,35.6,16654.0,31.2134,31.2484,31.1434,31.1696,16654.0
2016-11-16 12:10:00,35.6,35.63,35.55,35.57,40596.0,31.1696,31.1959,31.1258,31.1434,40596.0
2016-11-16 12:15:00,35.55,35.57,35.44,35.53,48962.0,31.1258,31.1434,31.0295,31.1083,48962.0
2016-11-16 12:20:00,35.53,35.58,35.47,35.5,40686.0,31.1083,31.1521,31.0558,31.0821,40686.0
2016-11-16 12:25:00,35.49,35.52,35.44,35.48,24588.0,31.0733,31.0996,31.0295,31.0646,24588.0
2016-11-16 12:30:00,35.48,35.53,35.45,35.52,21341.0,31.0646,31.1083,31.0383,31.0996,21341.0
2016-11-16 12:35:00,35.49,35.54,35.45,35.54,23518.0,31.0733,31.1171,31.0383,31.1171,23518.0
2016-11-16 12:40:00,35.53,35.64,35.53,35.61,28161.0,31.1083,31.2046,31.1083,31.1784,28161.0
2016-11-16 12:45:00,35.62,35.62,35.47,35.52,20933.0,31.1871,31.1871,31.0558,31.0996,20933.0
2016-11-16 12:50:00,35.51,35.6,35.48,35.5,21736.0,31.0908,31.1696,31.0646,31.0821,21736.0
2016-11-16 12:55:00,35.47,35.5,35.39,35.39,22696.0,31.0558,31.0821,30.9858,30.9858,22696.0
2016-11-16 13:00:00,35.4,35.4,35.25,35.3,53613.0,30.9945,30.9945,30.8632,30.907,53613.0
2016-11-16 13:05:00,35.28,35.41,35.28,35.4,24132.0,30.8894,31.0033,30.8894,30.9945,24132.0
2016-11-16 13:10:00,35.38,35.45,35.35,35.37,21293.0,30.977,31.0383,30.9507,30.9682,21293.0
2016-11-16 13:15:00,35.36,35.39,35.29,35.35,18232.0,30.9595,30.9858,30.8982,30.9507,18232.0
2016-11-16 13:20:00,35.32,35.34,35.25,35.27,44984.0,30.9245,30.942,30.8632,30.8807,44984.0
2016-11-16 13:25:00,35.27,35.33,35.25,35.27,29655.0,30.8807,30.9332,30.8632,30.8807,29655.0
2016-11-16 13:30:00,35.28,35.35,35.25,35.31,23405.0,30.8894,30.9507,30.8632,30.9157,23405.0
2016-11-16 13:35:00,35.29,35.29,35.23,35.25,22686.0,30.8982,30.8982,30.8457,30.8632,22686.0
2016-11-16 13:40:00,35.23,35.32,35.22,35.31,20109.0,30.8457,30.9245,30.8369,30.9157,20109.0
2016-11-16 13:45:00,35.31,35.39,35.3,35.38,21121.0,30.9157,30.9858,30.907,30.977,21121.0
2016-11-16 13:50:00,35.39,35.46,35.3,35.34,23823.0,30.9858,31.047,30.907,30.942,23823.0
2016-11-16 13:55:00,35.33,35.33,35.25,35.29,10814.0,30.9332,30.9332,30.8632,30.8982,10814.0
2016-11-16 14:00:00,35.27,35.43,35.27,35.32,23747.0,30.8807,31.0208,30.8807,30.9245,23747.0
2016-11-16 14:05:00,35.32,35.44,35.31,35.44,13668.0,30.9245,31.0295,30.9157,31.0295,13668.0
2016-11-16 14:10:00,35.43,35.45,35.34,35.42,14389.0,31.0208,31.0383,30.942,31.012,14389.0
2016-11-16 14:15:00,35.41,35.43,35.37,35.42,12772.0,31.0033,31.0208,30.9682,31.012,12772.0
2016-11-16 14:20:00,35.43,35.51,35.41,35.48,15371.0,31.0208,31.0908,31.0033,31.0646,15371.0
2016-11-16 14:25:00,35.49,35.49,35.42,35.49,24292.0,31.0733,31.0733,31.012,31.0733,24292.0
2016-11-16 14:30:00,35.47,35.6,35.43,35.6,39373.0,31.0558,31.1696,31.0208,31.1696,39373.0
2016-11-16 14:35:00,35.61,35.68,35.52,35.68,20821.0,31.1784,31.2397,31.0996,31.2397,20821.0
2016-11-16 14:40:00,35.69,35.81,35.66,35.79,42545.0,31.2484,31.3535,31.2222,31.336,42545.0
2016-11-16 14:45:00,35.79,35.88,35.71,35.84,21889.0,31.336,31.4148,31.2659,31.3798,21889.0
2016-11-16 14:50:00,35.84,35.95,35.74,35.75,62980.0,31.3798,31.4761,31.2922,31.301,62980.0
2016-11-16 14:55:00,35.73,35.73,35.43,35.48,197869.0,31.2834,31.2834,31.0208,31.0646,197869.0
2016-11-16 15:00:00,35.48,35.51,35.37,35.4,63668.0,31.0646,31.0908,30.9682,30.9945,63668.0
2016-11-16 15:05:00,35.4,35.51,35.4,35.5,63414.0,30.9945,31.0908,30.9945,31.0821,63414.0
2016-11-16 15:10:00,35.51,35.56,35.4,35.46,61200.0,31.0908,31.1346,30.9945,31.047,61200.0
2016-11-16 15:15:00,35.46,35.51,35.44,35.45,48832.0,31.047,31.0908,31.0295,31.0383,48832.0
2016-11-16 15:20:00,35.45,35.51,35.44,35.49,36470.0,31.0383,31.0908,31.0295,31.0733,36470.0
2016-11-16 15:25:00,35.5,35.5,35.43,35.45,18324.0,31.0821,31.0821,31.0208,31.0383,18324.0
2016-11-16 15:30:00,35.45,35.51,35.43,35.5,30005.0,31.0383,31.0908,31.0208,31.0821,30005.0
2016-11-16 15:35:00,35.51,35.78,35.51,35.78,52341.0,31.0908,31.3272,31.0908,31.3272,52341.0
2016-11-16 15:40:00,35.78,35.78,35.61,35.62,27976.0,31.3272,31.3272,31.1784,31.1871,27976.0
2016-11-16 15:45:00,35.62,35.65,35.52,35.54,47422.0,31.1871,31.2134,31.0996,31.1171,47422.0
2016-11-16 15:50:00,35.53,35.57,35.49,35.49,70631.0,31.1083,31.1434,31.0733,31.0733,70631.0
2016-11-16 15:55:00,35.49,35.59,35.44,35.58,387680.0,31.0733,31.1609,31.0295,31.1521,387680.0
2016-11-17 09:30:00,35.74,36.01,35.64,35.98,85538.0,31.2922,31.5286,31.2046,31.5023,85538.0
2016-11-17 09:35:00,35.89,35.91,35.67,35.81,19307.0,31.4235,31.441,31.2309,31.3535,19307.0
2016-11-17 09:40:00,35.78,36.04,35.64,35.97,66874.0,31.3272,31.5549,31.2046,31.4936,66874.0
2016-11-17 09:45:00,35.95,35.99,35.77,35.77,12508.0,31.4761,31.5111,31.3185,31.3185,12508.0
2016-11-17 09:50:00,35.77,35.86,35.71,35.82,48605.0,31.3185,31.3973,31.2659,31.3622,48605.0
2016-11-17 09:55:00,35.84,35.98,35.81,35.9,24288.0,31.3798,31.5023,31.3535,31.4323,24288.0
2016-11-17 10:00:00,35.94,36.24,35.9,36.23,26243.0,31.4673,31.73,31.4323,31.7212,26243.0
2016-11-17 10:05:00,36.23,36.38,36.1,36.32,21472.0,31.7212,31.8526,31.6074,31.8,21472.0
2016-11-17 10:10:00,36.31,36.53,36.27,36.37,54399.0,31.7913,31.9839,31.7562,31.8438,54399.0
2016-11-17 10:15:00,36.33,36.35,35.89,35.93,35519.0,31.8088,31.8263,31.4235,31.4586,35519.0
2016-11-17 10:20:00,35.92,36.16,35.89,36.02,39084.0,31.4498,31.6599,31.4235,31.5374,39084.0
2016-11-17 10:25:00,35.97,36.07,35.88,36.03,19174.0,31.4936,31.5811,31.4148,31.5461,19174.0
2016-11-17 10:30:00,36.03,36.03,35.8,35.86,33130.0,31.5461,31.5461,31.3447,31.3973,33130.0
2016-11-17 10:35:00,35.85,35.91,35.73,35.74,10748.0,31.3885,31.441,31.2834,31.2922,10748.0
2016-11-17 10:40:00,35.71,35.97,35.68,35.9,21608.0,31.2659,31.4936,31.2397,31.4323,21608.0
2016-11-17 10:45:00,35.89,35.92,35.74,35.8,8663.0,31.4235,31.4498,31.2922,31.3447,8663.0
2016-11-17 10:50:00,35.78,36.0,35.78,35.98,11311.0,31.3272,31.5198,31.3272,31.5023,11311.0
2016-11-17 10:55:00,35.96,36.22,35.96,36.12,28317.0,31.4848,31.7125,31.4848,31.6249,28317.0
2016-11-17 11:00:00,36.12,36.4,36.12,36.31,41505.0,31.6249,31.8701,31.6249,31.7913,41505.0
2016-11-17 11:05:00,36.32,36.35,36.25,36.32,28335.0,31.8,31.8263,31.7387,31.8,28335.0
2016-11-17 11:10:00,36.33,36.4,36.22,36.28,58439.0,31.8088,31.8701,31.7125,31.765,58439.0
2016-11-17 11:15:00,36.28,36.5,36.24,36.5,33358.0,31.765,31.9576,31.73,31.9576,33358.0
2016-11-17 11:20:00,36.5,36.6,36.46,36.46,43650.0,31.9576,32.0452,31.9226,31.9226,43650.0
2016-11-17 11:25:00,36.47,36.49,36.34,36.37,17854.0,31.9314,31.9489,31.8175,31.8438,17854.0
2016-11-17 11:30:00,36.37,36.37,36.14,36.16,32166.0,31.8438,31.8438,31.6424,31.6599,32166.0
2016-11-17 11:35:00,36.16,36.25,36.08,36.24,26822.0,31.6599,31.7387,31.5899,31.73,26822.0
2016-11-17 11:40:00,36.25,36.25,35.98,36.0,38839.0,31.7387,31.7387,31.5023,31.5198,38839.0
2016-11-17 11:45:00,35.98,36.18,35.95,36.14,58499.0,31.5023,31.6774,31.4761,31.6424,58499.0
2016-11-17 11:50:00,36.12,36.17,36.03,36.13,11390.0,31.6249,31.6687,31.5461,31.6337,11390.0
2016-11-17 11:55:00,36.13,36.16,36.07,36.15,6389.0,31.6337,31.6599,31.5811,31.6512,6389.0
2016-11-17 12:00:00,36.15,36.26,36.09,36.21,12805.0,31.6512,31.7475,31.5986,31.7037,12805.0
2016-11-17 12:05:00,36.22,36.26,36.1,36.12,17057.0,31.7125,31.7475,31.6074,31.6249,17057.0
2016-11-17 12:10:00,36.12,36.15,35.97,36.1,15015.0,31.6249,31.6512,31.4936,31.6074,15015.0
2016-11-17 12:15:00,36.1,36.17,36.05,36.06,12718.0,31.6074,31.6687,31.5636,31.5724,12718.0
2016-11-17 12:20:00,36.05,36.14,36.0,36.14,8293.0,31.5636,31.6424,31.5198,31.6424,8293.0
2016-11-17 12:25:00,36.13,36.13,36.0,36.05,8166.0,31.6337,31.6337,31.5198,31.5636,8166.0
2016-11-17 12:30:00,36.07,36.08,35.9,35.92,19368.0,31.5811,31.5899,31.4323,31.4498,19368.0
2016-11-17 12:35:00,35.91,35.98,35.78,35.81,20668.0,31.441,31.5023,31.3272,31.3535,20668.0
2016-11-17 12:40:00,35.8,35.8,35.49,35.56,78187.0,31.3447,31.3447,31.0733,31.1346,78187.0
2016-11-17 12:45:00,35.56,35.56,35.27,35.42,98401.0,31.1346,31.1346,30.8807,31.012,98401.0
2016-11-17 12:50:00,35.41,35.42,34.86,35.0,129551.0,31.0033,31.012,30.5217,30.6443,129551.0
2016-11-17 12:55:00,34.99,35.17,34.96,34.96,51500.0,30.6355,30.7931,30.6093,30.6093,51500.0
2016-11-17 13:00:00,34.94,34.95,34.78,34.79,62603.0,30.5918,30.6005,30.4517,30.4604,62603.0
2016-11-17 13:05:00,34.79,34.79,34.38,34.48,112185.0,30.4604,30.4604,30.1014,30.189,112185.0
2016-11-17 13:10:00,34.49,34.73,34.48,34.72,67301.0,30.1978,30.4079,30.189,30.3991,67301.0
2016-11-17 13:15:00,34.71,34.87,34.55,34.69,38610.0,30.3904,30.5305,30.2503,30.3729,38610.0
2016-11-17 13:20:00,34.67,34.71,34.55,34.66,25827.0,30.3554,30.3904,30.2503,30.3466,25827.0
2016-11-17 13:25:00,34.64,34.86,34.64,34.8,16600.0,30.3291,30.5217,30.3291,30.4692,16600.0
2016-11-17 13:30:00,34.81,34.85,34.6,34.66,22339.0,30.4779,30.513,30.2941,30.3466,22339.0
2016-11-17 13:35:00,34.64,34.66,34.56,34.59,17713.0,30.3291,30.3466,30.259,30.2853,17713.0
2016-11-17 13:40:00,34.57,34.57,34.48,34.55,25322.0,30.2678,30.2678,30.189,30.2503,25322.0
2016-11-17 13:45:00,34.56,34.59,34.53,34.58,25118.0,30.259,30.2853,30.2328,30.2766,25118.0
2016-11-17 13:50:00,34.59,34.69,34.46,34.48,49889.0,30.2853,30.3729,30.1715,30.189,49889.0
2016-11-17 13:55:00,34.48,34.54,34.18,34.2,73727.0,30.189,30.2415,29.9263,29.9438,73727.0
2016-11-17 14:00:00,34.18,34.25,34.06,34.12,62729.0,29.9263,29.9876,29.8213,29.8738,62729.0
2016-11-17 14:05:00,34.1,34.37,34.1,34.31,39510.0,29.8563,30.0927,29.8563,30.0402,39510.0
2016-11-17 14:10:00,34.31,34.53,34.31,34.36,36558.0,30.0402,30.2328,30.0402,30.0839,36558.0
2016-11-17 14:15:00,34.36,34.47,34.29,34.43,39938.0,30.0839,30.1802,30.0226,30.1452,39938.0
2016-11-17 14:20:00,34.41,34.47,34.35,34.37,36643.0,30.1277,30.1802,30.0752,30.0927,36643.0
2016-11-17 14:25:00,34.37,34.62,34.36,34.47,44278.0,30.0927,30.3116,30.0839,30.1802,44278.0
2016-11-17 14:30:00,34.47,34.6,34.45,34.51,41186.0,30.1802,30.2941,30.1627,30.2153,41186.0
2016-11-17 14:35:00,34.51,34.73,34.48,34.64,59098.0,30.2153,30.4079,30.189,30.3291,59098.0
2016-11-17 14:40:00,34.62,34.77,34.56,34.64,51640.0,30.3116,30.4429,30.259,30.3291,51640.0
2016-11-17 14:45:00,34.63,34.64,34.35,34.41,46159.0,30.3203,30.3291,30.0752,30.1277,46159.0
2016-11-17 14:50:00,34.39,34.41,34.2,34.33,50011.0,30.1102,30.1277,29.9438,30.0577,50011.0
2016-11-17 14:55:00,34.32,34.46,34.28,34.37,30984.0,30.0489,30.1715,30.0139,30.0927,30984.0
2016-11-17 15:00:00,34.37,34.37,34.16,34.21,34815.0,30.0927,30.0927,29.9088,29.9526,34815.0
2016-11-17 15:05:00,34.2,34.25,34.11,34.13,41114.0,29.9438,29.9876,29.865,29.8826,41114.0
2016-11-17 15:10:00,34.12,34.18,33.9,33.96,87939.0,29.8738,29.9263,29.6812,29.7337,87939.0
2016-11-17 15:15:00,33.96,34.07,33.86,34.02,78030.0,29.7337,29.83,29.6462,29.7863,78030.0
2016-11-17 15:20:00,34.02,34.03,33.89,33.9,63501.0,29.7863,29.795,29.6724,29.6812,63501.0
2016-11-17 15:25:00,33.9,34.1,33.84,34.07,103101.0,29.6812,29.8563,29.6287,29.83,103101.0
2016-11-17 15:30:00,34.07,34.09,33.97,33.98,77514.0,29.83,29.8475,29.7425,29.7512,77514.0
2016-11-17 15:35:00,33.98,34.05,33.96,33.99,58489.0,29.7512,29.8125,29.7337,29.76,58489.0
2016-11-17 15:40:00,34.0,34.16,34.0,34.14,95068.0,29.7687,29.9088,29.7687,29.8913,95068.0
2016-11-17 15:45:00,34.12,34.25,34.06,34.19,68645.0,29.8738,29.9876,29.8213,29.9351,68645.0
2016-11-17 15:50:00,34.19,34.28,34.14,34.16,186373.0,29.9351,30.0139,29.8913,29.9088,186373.0
2016-11-17 15:55:00,34.17,34.63,34.15,34.56,587280.0,29.9176,30.3203,29.9001,30.259,587280.0
2016-11-18 09:30:00,34.09,34.39,34.0,34.36,87145.0,29.8475,30.1102,29.7687,30.0839,87145.0
2016-11-18 09:35:00,34.35,34.57,34.26,34.51,26189.0,30.0752,30.2678,29.9964,30.2153,26189.0
2016-11-18 09:40:00,34.5,34.56,34.43,34.52,36334.0,30.2065,30.259,30.1452,30.224,36334.0
2016-11-18 09:45:00,34.52,34.53,34.36,34.49,51687.0,30.224,30.2328,30.0839,30.1978,51687.0
2016-11-18 09:50:00,34.48,34.67,34.44,34.6,27111.0,30.189,30.3554,30.154,30.2941,27111.0
2016-11-18 09:55:00,34.54,34.58,34.33,34.38,42080.0,30.2415,30.2766,30.0577,30.1014,42080.0
2016-11-18 10:00:00,34.38,34.53,34.37,34.38,13186.0,30.1014,30.2328,30.0927,30.1014,13186.0
2016-11-18 10:05:00,34.39,34.49,34.11,34.15,36931.0,30.1102,30.1978,29.865,29.9001,36931.0
2016-11-18 10:10:00,34.12,34.14,34.03,34.04,39631.0,29.8738,29.8913,29.795,29.8038,39631.0
2016-11-18 10:15:00,34.03,34.13,33.84,34.08,47315.0,29.795,29.8826,29.6287,29.8388,47315.0
2016-11-18 10:20:00,34.06,34.19,34.06,34.18,14546.0,29.8213,29.9351,29.8213,29.9263,14546.0
2016-11-18 10:25:00,34.19,34.19,34.01,34.04,7084.0,29.9351,29.9351,29.7775,29.8038,7084.0
2016-11-18 10:30:00,34.04,34.04,33.76,33.77,72846.0,29.8038,29.8038,29.5586,29.5674,72846.0
2016-11-18 10:35:00,33.76,33.87,33.72,33.86,38611.0,29.5586,29.6549,29.5236,29.6462,38611.0
2016-11-18 10:40:00,33.87,34.04,33.79,34.04,30649.0,29.6549,29.8038,29.5849,29.8038,30649.0
2016-11-18 10:45:00,34.03,34.03,33.75,33.83,29001.0,29.795,29.795,29.5499,29.6199,29001.0
2016-11-18 10:50:00,33.83,33.93,33.76,33.82,19242.0,29.6199,29.7075,29.5586,29.6111,19242.0
2016-11-18 10:55:00,33.87,33.87,33.75,33.84,33110.0,29.6549,29.6549,29.5499,29.6287,33110.0
2016-11-18 11:00:00,33.83,33.89,33.71,33.75,37546.0,29.6199,29.6724,29.5148,29.5499,37546.0
2016-11-18 11:05:00,33.76,33.88,33.72,33.82,44998.0,29.5586,29.6637,29.5236,29.6111,44998.0
2016-11-18 11:10:00,33.83,34.1,33.77,33.99,66259.0,29.6199,29.8563,29.5674,29.76,66259.0
2016-11-18 11:15:00,33.96,34.11,33.88,34.04,56966.0,29.7337,29.865,29.6637,29.8038,56966.0
2016-11-18 11:20:00,34.03,34.05,33.89,33.95,39593.0,29.795,29.8125,29.6724,29.725,39593.0
2016-11-18 11:25:00,33.94,34.09,33.89,34.09,52803.0,29.7162,29.8475,29.6724,29.8475,52803.0
2016-11-18 11:30:00,34.1,34.4,34.08,34.33,90959.0,29.8563,30.119,29.8388,30.0577,90959.0
2016-11-18 11:35:00,34.33,34.4,34.27,34.3,71070.0,30.0577,30.119,30.0051,30.0314,71070.0
2016-11-18 11:40:00,34.28,34.29,34.1,34.17,35991.0,30.0139,30.0226,29.8563,29.9176,35991.0
2016-11-18 11:45:00,34.17,34.24,34.14,34.21,33832.0,29.9176,29.9789,29.8913,29.9526,33832.0
2016-11-18 11:50:00,34.21,34.36,34.19,34.22,40016.0,29.9526,30.0839,29.9351,29.9614,40016.0
2016-11-18 11:55:00,34.21,34.28,34.11,34.2,46166.0,29.9526,30.0139,29.865,29.9438,46166.0
2016-11-18 12:00:00,34.21,34.21,34.04,34.14,64647.0,29.9526,29.9526,29.8038,29.8913,64647.0
2016-11-18 12:05:00,34.13,34.14,34.05,34.1,25828.0,29.8826,29.8913,29.8125,29.8563,25828.0
2016-11-18 12:10:00,34.08,34.12,33.9,33.9,35998.0,29.8388,29.8738,29.6812,29.6812,35998.0
2016-11-18 12:15:00,33.91,34.0,33.88,33.98,27693.0,29.6899,29.7687,29.6637,29.7512,27693.0
2016-11-18 12:20:00,33.97,34.02,33.9,33.94,35546.0,29.7425,29.7863,29.6812,29.7162,35546.0
2016-11-18 12:25:00,33.93,33.99,33.89,33.95,27201.0,29.7075,29.76,29.6724,29.725,27201.0
2016-11-18 12:30:00,33.95,34.05,33.95,34.02,44432.0,29.725,29.8125,29.725,29.7863,44432.0
2016-11-18 12:35:00,34.01,34.05,33.93,33.94,40297.0,29.7775,29.8125,29.7075,29.7162,40297.0
2016-11-18 12:40:00,33.92,33.94,33.86,33.86,33086.0,29.6987,29.7162,29.6462,29.6462,33086.0
2016-11-18 12:45:00,33.85,33.87,33.74,33.78,58606.0,29.6374,29.6549,29.5411,29.5761,58606.0
2016-11-18 12:50:00,33.79,33.87,33.75,33.8,39190.0,29.5849,29.6549,29.5499,29.5936,39190.0
2016-11-18 12:55:00,33.79,33.83,33.76,33.77,29143.0,29.5849,29.6199,29.5586,29.5674,29143.0
2016-11-18 13:00:00,33.77,33.81,33.74,33.78,39369.0,29.5674,29.6024,29.5411,29.5761,39369.0
2016-11-18 13:05:00,33.77,33.82,33.73,33.79,47017.0,29.5674,29.6111,29.5323,29.5849,47017.0
2016-11-18 13:10:00,33.8,33.86,33.76,33.8,53199.0,29.5936,29.6462,29.5586,29.5936,53199.0
2016-11-18 13:15:00,33.78,33.86,33.73,33.84,28450.0,29.5761,29.6462,29.5323,29.6287,28450.0
2016-11-18 13:20:00,33.85,33.93,33.81,33.89,26723.0,29.6374,29.7075,29.6024,29.6724,26723.0
2016-11-18 13:25:00,33.88,33.92,33.78,33.83,29733.0,29.6637,29.6987,29.5761,29.6199,29733.0
2016-11-18 13:30:00,33.82,33.83,33.73,33.78,29974.0,29.6111,29.6199,29.5323,29.5761,29974.0
2016-11-18 13:35:00,33.77,33.78,33.71,33.71,29696.0,29.5674,29.5761,29.5148,29.5148,29696.0
2016-11-18 13:40:00,33.7,33.73,33.67,33.67,38614.0,29.5061,29.5323,29.4798,29.4798,38614.0
2016-11-18 13:45:00,33.67,33.8,33.67,33.76,52679.0,29.4798,29.5936,29.4798,29.5586,52679.0
2016-11-18 13:50:00,33.77,33.84,33.76,33.8,23961.0,29.5674,29.6287,29.5586,29.5936,23961.0
2016-11-18 13:55:00,33.8,33.82,33.75,33.77,23616.0,29.5936,29.6111,29.5499,29.5674,23616.0
2016-11-18 14:00:00,33.77,33.79,33.69,33.71,28062.0,29.5674,29.5849,29.4973,29.5148,28062.0
2016-11-18 14:05:00,33.7,33.77,33.69,33.77,38136.0,29.5061,29.5674,29.4973,29.5674,38136.0
2016-11-18 14:10:00,33.78,33.83,33.75,33.75,13875.0,29.5761,29.6199,29.5499,29.5499,13875.0
2016-11-18 14:15:00,33.75,33.81,33.75,33.81,12936.0,29.5499,29.6024,29.5499,29.6024,12936.0
2016-11-18 14:20:00,33.84,33.91,33.84,33.88,14396.0,29.6287,29.6899,29.6287,29.6637,14396.0
2016-11-18 14:25:00,33.88,33.98,33.87,33.97,19961.0,29.6637,29.7512,29.6549,29.7425,19961.0
2016-11-18 14:30:00,33.96,33.97,33.93,33.95,16288.0,29.7337,29.7425,29.7075,29.725,16288.0
2016-11-18 14:35:00,33.95,33.97,33.91,33.94,14224.0,29.725,29.7425,29.6899,29.7162,14224.0
2016-11-18 14:40:00,33.94,33.95,33.9,33.93,10944.0,29.7162,29.725,29.6812,29.7075,10944.0
2016-11-18 14:45:00,33.94,33.99,33.9,33.98,21284.0,29.7162,29.76,29.6812,29.7512,21284.0
2016-11-18 14:50:00,33.96,34.13,33.96,34.04,26501.0,29.7337,29.8826,29.7337,29.8038,26501.0
2016-11-18 14:55:00,34.04,34.17,34.02,34.13,25003.0,29.8038,29.9176,29.7863,29.8826,25003.0
2016-11-18 15:00:00,34.14,34.26,34.13,34.2,23766.0,29.8913,29.9964,29.8826,29.9438,23766.0
2016-11-18 15:05:00,34.2,34.33,34.2,34.26,29601.0,29.9438,30.0577,29.9438,29.9964,29601.0
2016-11-18 15:10:00,34.27,34.28,34.21,34.21,20425.0,30.0051,30.0139,29.9526,29.9526,20425.0
2016-11-18 15:15:00,34.2,34.32,34.18,34.28,30213.0,29.9438,30.0489,29.9263,30.0139,30213.0
2016-11-18 15:20:00,34.27,34.38,34.26,34.36,34158.0,30.0051,30.1014,29.9964,30.0839,34158.0
2016-11-18 15:25:00,34.36,34.47,34.36,34.44,34204.0,30.0839,30.1802,30.0839,30.154,34204.0
2016-11-18 15:30:00,34.44,34.51,34.44,34.46,74348.0,30.154,30.2153,30.154,30.1715,74348.0
2016-11-18 15:35:00,34.47,34.49,34.33,34.37,71245.0,30.1802,30.1978,30.0577,30.0927,71245.0
2016-11-18 15:40:00,34.37,34.44,34.34,34.4,29554.0,30.0927,30.154,30.0664,30.119,29554.0
2016-11-18 15:45:00,34.4,34.5,34.39,34.49,56691.0,30.119,30.2065,30.1102,30.1978,56691.0
2016-11-18 15:50:00,34.48,34.58,34.47,34.55,68715.0,30.189,30.2766,30.1802,30.2503,68715.0
2016-11-18 15:55:00,34.54,34.61,34.49,34.51,279694.0,30.2415,30.3028,30.1978,30.2153,279694.0
2016-11-21 09:30:00,35.33,35.38,35.04,35.23,200286.0,30.9332,30.977,30.6793,30.8457,200286.0
2016-11-21 09:35:00,35.23,35.38,35.23,35.24,60441.0,30.8457,30.977,30.8457,30.8544,60441.0
2016-11-21 09:40:00,35.24,35.4,35.16,35.38,70731.0,30.8544,30.9945,30.7844,30.977,70731.0
2016-11-21 09:45:00,35.35,35.47,35.34,35.44,32950.0,30.9507,31.0558,30.942,31.0295,32950.0
2016-11-21 09:50:00,35.43,35.43,35.04,35.12,20677.0,31.0208,31.0208,30.6793,30.7494,20677.0
2016-11-21 09:55:00,35.16,35.18,34.95,35.14,17011.0,30.7844,30.8019,30.6005,30.7669,17011.0
2016-11-21 10:00:00,35.12,35.21,35.07,35.07,31563.0,30.7494,30.8282,30.7056,30.7056,31563.0
2016-11-21 10:05:00,35.1,35.28,35.1,35.17,32583.0,30.7318,30.8894,30.7318,30.7931,32583.0
2016-11-21 10:10:00,35.19,35.3,35.19,35.26,34989.0,30.8106,30.907,30.8106,30.8719,34989.0
2016-11-21 10:15:00,35.27,35.4,35.26,35.39,37366.0,30.8807,30.9945,30.8719,30.9858,37366.0
2016-11-21 10:20:00,35.39,35.43,35.25,35.31,31134.0,30.9858,31.0208,30.8632,30.9157,31134.0
2016-11-21 10:25:00,35.31,35.39,35.31,35.39,15162.0,30.9157,30.9858,30.9157,30.9858,15162.0
2016-11-21 10:30:00,35.41,35.69,35.38,35.61,46520.0,31.0033,31.2484,30.977,31.1784,46520.0
2016-11-21 10:35:00,35.61,35.67,35.54,35.55,15966.0,31.1784,31.2309,31.1171,31.1258,15966.0
2016-11-21 10:40:00,35.56,35.74,35.55,35.69,25674.0,31.1346,31.2922,31.1258,31.2484,25674.0
2016-11-21 10:45:00,35.68,35.71,35.55,35.65,18624.0,31.2397,31.2659,31.1258,31.2134,18624.0
2016-11-21 10:50:00,35.66,35.67,35.53,35.57,12823.0,31.2222,31.2309,31.1083,31.1434,12823.0
2016-11-21 10:55:00,35.56,35.61,35.45,35.5,32579.0,31.1346,31.1784,31.0383,31.0821,32579.0
2016-11-21 11:00:00,35.5,35.64,35.5,35.64,56613.0,31.0821,31.2046,31.0821,31.2046,56613.0
2016-11-21 11:05:00,35.65,35.69,35.59,35.64,64593.0,31.2134,31.2484,31.1609,31.2046,64593.0
2016-11-21 11:10:00,35.64,35.67,35.53,35.56,76758.0,31.2046,31.2309,31.1083,31.1346,76758.0
2016-11-21 11:15:00,35.56,35.58,35.46,35.47,21053.0,31.1346,31.1521,31.047,31.0558,21053.0
2016-11-21 11:20:00,35.47,35.47,35.18,35.25,31630.0,31.0558,31.0558,30.8019,30.8632,31630.0
2016-11-21 11:25:00,35.25,35.29,35.15,35.28,22974.0,30.8632,30.8982,30.7756,30.8894,22974.0
2016-11-21 11:30:00,35.28,35.3,35.22,35.25,21872.0,30.8894,30.907,30.8369,30.8632,21872.0
2016-11-21 11:35:00,35.24,35.24,35.06,35.12,28057.0,30.8544,30.8544,30.6968,30.7494,28057.0
2016-11-21 11:40:00,35.12,35.12,34.94,34.96,40560.0,30.7494,30.7494,30.5918,30.6093,40560.0
2016-11-21 11:45:00,34.97,35.0,34.75,34.85,86121.0,30.618,30.6443,30.4254,30.513,86121.0
2016-11-21 11:50:00,34.83,35.0,34.82,34.95,31073.0,30.4954,30.6443,30.4867,30.6005,31073.0
2016-11-21 11:55:00,34.98,35.04,34.96,35.03,20744.0,30.6268,30.6793,30.6093,30.6706,20744.0
2016-11-21 12:00:00,35.04,35.2,35.04,35.15,29599.0,30.6793,30.8194,30.6793,30.7756,29599.0
2016-11-21 12:05:00,35.15,35.24,35.11,35.13,17347.0,30.7756,30.8544,30.7406,30.7581,17347.0
2016-11-21 12:10:00,35.15,35.24,35.14,35.24,23856.0,30.7756,30.8544,30.7669,30.8544,23856.0
2016-11-21 12:15:00,35.25,35.4,35.25,35.36,27007.0,30.8632,30.9945,30.8632,30.9595,27007.0
2016-11-21 12:20:00,35.38,35.42,35.36,35.37,22495.0,30.977,31.012,30.9595,30.9682,22495.0
2016-11-21 12:25:00,35.37,35.39,35.29,35.32,21937.0,30.9682,30.9858,30.8982,30.9245,21937.0
2016-11-21 12:30:00,35.31,35.34,35.11,35.12,26478.0,30.9157,30.942,30.7406,30.7494,26478.0
2016-11-21 12:35:00,35.11,35.21,35.1,35.16,11868.0,30.7406,30.8282,30.7318,30.7844,11868.0
2016-11-21 12:40:00,35.15,35.17,35.11,35.14,15020.0,30.7756,30.7931,30.7406,30.7669,15020.0
2016-11-21 12:45:00,35.13,35.13,35.06,35.09,11483.0,30.7581,30.7581,30.6968,30.7231,11483.0
2016-11-21 12:50:00,35.09,35.22,35.08,35.22,24345.0,30.7231,30.8369,30.7143,30.8369,24345.0
2016-11-21 12:55:00,35.24,35.31,35.19,35.19,12609.0,30.8544,30.9157,30.8106,30.8106,12609.0
2016-11-21 13:00:00,35.19,35.23,35.12,35.14,9534.0,30.8106,30.8457,30.7494,30.7669,9534.0
2016-11-21 13:05:00,35.14,35.28,35.11,35.27,17490.0,30.7669,30.8894,30.7406,30.8807,17490.0
2016-11-21 13:10:00,35.27,35.36,35.27,35.33,20948.0,30.8807,30.9595,30.8807,30.9332,20948.0
2016-11-21 13:15:00,35.32,35.35,35.21,35.22,20527.0,30.9245,30.9507,30.8282,30.8369,20527.0
2016-11-21 13:20:00,35.19,35.23,35.05,35.05,19496.0,30.8106,30.8457,30.6881,30.6881,19496.0
2016-11-21 13:25:00,35.06,35.14,34.96,34.98,29718.0,30.6968,30.7669,30.6093,30.6268,29718.0
2016-11-21 13:30:00,34.97,35.01,34.86,34.98,46193.0,30.618,30.653,30.5217,30.6268,46193.0
2016-11-21 13:35:00,35.01,35.01,34.91,34.92,26791.0,30.653,30.653,30.5655,30.5742,26791.0
2016-11-21 13:40:00,34.92,35.05,34.9,35.0,19293.0,30.5742,30.6881,30.5567,30.6443,19293.0
2016-11-21 13:45:00,34.99,35.0,34.96,34.98,13816.0,30.6355,30.6443,30.6093,30.6268,13816.0
2016-11-21 13:50:00,34.95,35.01,34.95,34.99,8901.0,30.6005,30.653,30.6005,30.6355,8901.0
2016-11-21 13:55:00,35.0,35.14,35.0,35.13,19398.0,30.6443,30.7669,30.6443,30.7581,19398.0
2016-11-21 14:00:00,35.13,35.22,35.1,35.2,26946.0,30.7581,30.8369,30.7318,30.8194,26946.0
2016-11-21 14:05:00,35.2,35.22,35.13,35.14,20902.0,30.8194,30.8369,30.7581,30.7669,20902.0
2016-11-21 14:10:00,35.15,35.17,35.12,35.15,10309.0,30.7756,30.7931,30.7494,30.7756,10309.0
2016-11-21 14:15:00,35.15,35.21,35.13,35.18,13853.0,30.7756,30.8282,30.7581,30.8019,13853.0
2016-11-21 14:20:00,35.17,35.25,35.17,35.22,12156.0,30.7931,30.8632,30.7931,30.8369,12156.0
2016-11-21 14:25:00,35.22,35.23,35.15,35.15,15584.0,30.8369,30.8457,30.7756,30.7756,15584.0
2016-11-21 14:30:00,35.16,35.17,34.99,35.0,44551.0,30.7844,30.7931,30.6355,30.6443,44551.0
2016-11-21 14:35:00,34.99,35.0,34.96,34.97,28463.0,30.6355,30.6443,30.6093,30.618,28463.0
2016-11-21 14:40:00,34.99,35.03,34.99,35.0,14740.0,30.6355,30.6706,30.6355,30.6443,14740.0
2016-11-21 14:45:00,35.0,35.06,34.97,35.05,18417.0,30.6443,30.6968,30.618,30.6881,18417.0
2016-11-21 14:50:00,35.05,35.1,35.05,35.07,10008.0,30.6881,30.7318,30.6881,30.7056,10008.0
2016-11-21 14:55:00,35.08,35.21,35.08,35.18,15970.0,30.7143,30.8282,30.7143,30.8019,15970.0
2016-11-21 15:00:00,35.19,35.29,35.19,35.22,16034.0,30.8106,30.8982,30.8106,30.8369,16034.0
2016-11-21 15:05:00,35.23,35.25,35.15,35.25,18885.0,30.8457,30.8632,30.7756,30.8632,18885.0
2016-11-21 15:10:00,35.24,35.32,35.21,35.3,18874.0,30.8544,30.9245,30.8282,30.907,18874.0
2016-11-21 15:15:00,35.3,35.35,35.28,35.3,31422.0,30.907,30.9507,30.8894,30.907,31422.0
2016-11-21 15:20:00,35.3,35.33,35.22,35.25,21756.0,30.907,30.9332,30.8369,30.8632,21756.0
2016-11-21 15:25:00,35.25,35.27,35.2,35.23,18337.0,30.8632,30.8807,30.8194,30.8457,18337.0
2016-11-21 15:30:00,35.23,35.23,35.18,35.18,17983.0,30.8457,30.8457,30.8019,30.8019,17983.0
2016-11-21 15:35:00,35.18,35.18,35.11,35.11,28210.0,30.8019,30.8019,30.7406,30.7406,28210.0
2016-11-21 15:40:00,35.11,35.18,35.11,35.18,21832.0,30.7406,30.8019,30.7406,30.8019,21832.0
2016-11-21 15:45:00,35.17,35.18,35.12,35.14,15599.0,30.7931,30.8019,30.7494,30.7669,15599.0
2016-11-21 15:50:00,35.15,35.24,35.14,35.19,42924.0,30.7756,30.8544,30.7669,30.8106,42924.0
2016-11-21 15:55:00,35.2,35.33,35.13,35.24,474359.0,30.8194,30.9332,30.7581,30.8544,474359.0
2016-11-22 09:30:00,35.47,35.59,35.32,35.38,89978.0,31.0558,31.1609,30.9245,30.977,89978.0
2016-11-22 09:35:00,35.36,35.43,35.15,35.2,40036.0,30.9595,31.0208,30.7756,30.8194,40036.0
2016-11-22 09:40:00,35.2,35.21,35.04,35.19,21298.0,30.8194,30.8282,30.6793,30.8106,21298.0
2016-11-22 09:45:00,35.18,35.21,35.08,35.14,24911.0,30.8019,30.8282,30.7143,30.7669,24911.0
2016-11-22 09:50:00,35.15,35.17,34.85,34.91,30885.0,30.7756,30.7931,30.513,30.5655,30885.0
2016-11-22 09:55:00,34.94,35.1,34.93,34.96,28501.0,30.5918,30.7318,30.583,30.6093,28501.0
2016-11-22 10:00:00,34.98,35.0,34.83,34.99,21424.0,30.6268,30.6443,30.4954,30.6355,21424.0
2016-11-22 10:05:00,34.98,34.98,34.79,34.82,41251.0,30.6268,30.6268,30.4604,30.4867,41251.0
2016-11-22 10:10:00,34.82,34.96,34.82,34.85,34799.0,30.4867,30.6093,30.4867,30.513,34799.0
2016-11-22 10:15:00,34.86,34.86,34.54,34.58,43848.0,30.5217,30.5217,30.2415,30.2766,43848.0
2016-11-22 10:20:00,34.56,34.64,34.42,34.58,49243.0,30.259,30.3291,30.1365,30.2766,49243.0
2016-11-22 10:25:00,34.56,34.56,34.4,34.52,35221.0,30.259,30.259,30.119,30.224,35221.0
2016-11-22 10:30:00,34.53,34.67,34.43,34.46,33466.0,30.2328,30.3554,30.1452,30.1715,33466.0
2016-11-22 10:35:00,34.49,34.64,34.42,34.64,42313.0,30.1978,30.3291,30.1365,30.3291,42313.0
2016-11-22 10:40:00,34.66,34.68,34.51,34.55,43998.0,30.3466,30.3641,30.2153,30.2503,43998.0
2016-11-22 10:45:00,34.54,34.66,34.49,34.63,20591.0,30.2415,30.3466,30.1978,30.3203,20591.0
2016-11-22 10:50:00,34.63,34.67,34.6,34.62,32691.0,30.3203,30.3554,30.2941,30.3116,32691.0
2016-11-22 10:55:00,34.6,34.64,34.53,34.54,17374.0,30.2941,30.3291,30.2328,30.2415,17374.0
2016-11-22 11:00:00,34.55,34.74,34.54,34.66,43760.0,30.2503,30.4166,30.2415,30.3466,43760.0
2016-11-22 11:05:00,34.66,34.71,34.6,34.65,24090.0,30.3466,30.3904,30.2941,30.3378,24090.0
2016-11-22 11:10:00,34.65,34.81,34.65,34.76,37881.0,30.3378,30.4779,30.3378,30.4342,37881.0
2016-11-22 11:15:00,34.78,35.0,34.78,35.0,38094.0,30.4517,30.6443,30.4517,30.6443,38094.0
2016-11-22 11:20:00,35.0,35.0,34.79,34.84,30677.0,30.6443,30.6443,30.4604,30.5042,30677.0
2016-11-22 11:25:00,34.83,34.84,34.7,34.8,18295.0,30.4954,30.5042,30.3816,30.4692,18295.0
2016-11-22 11:30:00,34.76,34.98,34.76,34.98,46159.0,30.4342,30.6268,30.4342,30.6268,46159.0
2016-11-22 11:35:00,34.98,35.22,34.96,35.13,46516.0,30.6268,30.8369,30.6093,30.7581,46516.0
2016-11-22 11:40:00,35.13,35.2,35.02,35.05,16574.0,30.7581,30.8194,30.6618,30.6881,16574.0
2016-11-22 11:45:00,35.06,35.06,34.92,34.97,15532.0,30.6968,30.6968,30.5742,30.618,15532.0
2016-11-22 11:50:00,34.95,34.97,34.88,34.88,17235.0,30.6005,30.618,30.5392,30.5392,17235.0
2016-11-22 11:55:00,34.89,35.05,34.88,35.04,27636.0,30.548,30.6881,30.5392,30.6793,27636.0
2016-11-22 12:00:00,35.03,35.09,34.97,35.0,27794.0,30.6706,30.7231,30.618,30.6443,27794.0
2016-11-22 12:05:00,35.0,35.29,34.99,35.26,36817.0,30.6443,30.8982,30.6355,30.8719,36817.0
2016-11-22 12:10:00,35.24,35.38,35.17,35.33,32352.0,30.8544,30.977,30.7931,30.9332,32352.0
2016-11-22 12:15:00,35.3,35.43,35.28,35.4,29780.0,30.907,31.0208,30.8894,30.9945,29780.0
2016-11-22 12:20:00,35.41,35.46,35.28,35.35,31743.0,31.0033,31.047,30.8894,30.9507,31743.0
2016-11-22 12:25:00,35.34,35.37,35.25,35.28,57876.0,30.942,30.9682,30.8632,30.8894,57876.0
2016-11-22 12:30:00,35.31,35.37,35.3,35.34,11605.0,30.9157,30.9682,30.907,30.942,11605.0
2016-11-22 12:35:00,35.35,35.37,35.19,35.25,49294.0,30.9507,30.9682,30.8106,30.8632,49294.0
2016-11-22 12:40:00,35.26,35.28,35.21,35.22,11013.0,30.8719,30.8894,30.8282,30.8369,11013.0
2016-11-22 12:45:00,35.23,35.37,35.17,35.34,41082.0,30.8457,30.9682,30.7931,30.942,41082.0
2016-11-22 12:50:00,35.34,35.35,35.31,35.33,7450.0,30.942,30.9507,30.9157,30.9332,7450.0
2016-11-22 12:55:00,35.32,35.32,35.18,35.24,17430.0,30.9245,30.9245,30.8019,30.8544,17430.0
2016-11-22 13:00:00,35.24,35.31,35.21,35.31,12062.0,30.8544,30.9157,30.8282,30.9157,12062.0
2016-11-22 13:05:00,35.29,35.36,35.29,35.33,7176.0,30.8982,30.9595,30.8982,30.9332,7176.0
2016-11-22 13:10:00,35.34,35.48,35.32,35.44,22157.0,30.942,31.0646,30.9245,31.0295,22157.0
2016-11-22 13:15:00,35.44,35.47,35.34,35.39,12564.0,31.0295,31.0558,30.942,30.9858,12564.0
2016-11-22 13:20:00,35.38,35.4,35.28,35.35,17181.0,30.977,30.9945,30.8894,30.9507,17181.0
2016-11-22 13:25:00,35.34,35.35,35.23,35.27,19899.0,30.942,30.9507,30.8457,30.8807,19899.0
2016-11-22 13:30:00,35.3,35.41,35.29,35.39,6493.0,30.907,31.0033,30.8982,30.9858,6493.0
2016-11-22 13:35:00,35.39,35.4,35.34,35.39,10353.0,30.9858,30.9945,30.942,30.9858,10353.0
2016-11-22 13:40:00,35.38,35.42,35.35,35.38,11854.0,30.977,31.012,30.9507,30.977,11854.0
2016-11-22 13:45:00,35.37,35.37,35.25,35.33,17173.0,30.9682,30.9682,30.8632,30.9332,17173.0
2016-11-22 13:50:00,35.33,35.34,35.26,35.29,10654.0,30.9332,30.942,30.8719,30.8982,10654.0
2016-11-22 13:55:00,35.29,35.34,35.28,35.33,8428.0,30.8982,30.942,30.8894,30.9332,8428.0
2016-11-22 14:00:00,35.32,35.32,35.24,35.25,13827.0,30.9245,30.9245,30.8544,30.8632,13827.0
2016-11-22 14:05:00,35.25,35.3,35.25,35.27,10560.0,30.8632,30.907,30.8632,30.8807,10560.0
2016-11-22 14:10:00,35.29,35.32,35.28,35.31,11971.0,30.8982,30.9245,30.8894,30.9157,11971.0
2016-11-22 14:15:00,35.32,35.33,35.31,35.31,12903.0,30.9245,30.9332,30.9157,30.9157,12903.0
2016-11-22 14:20:00,35.31,35.33,35.13,35.18,28005.0,30.9157,30.9332,30.7581,30.8019,28005.0
2016-11-22 14:25:00,35.17,35.17,35.05,35.09,25793.0,30.7931,30.7931,30.6881,30.7231,25793.0
2016-11-22 14:30:00,35.1,35.15,35.07,35.14,25694.0,30.7318,30.7756,30.7056,30.7669,25694.0
2016-11-22 14:35:00,35.16,35.23,35.13,35.2,13471.0,30.7844,30.8457,30.7581,30.8194,13471.0
2016-11-22 14:40:00,35.19,35.22,35.16,35.17,14815.0,30.8106,30.8369,30.7844,30.7931,14815.0
2016-11-22 14:45:00,35.15,35.15,35.01,35.09,38339.0,30.7756,30.7756,30.653,30.7231,38339.0
2016-11-22 14:50:00,35.09,35.15,35.07,35.13,26545.0,30.7231,30.7756,30.7056,30.7581,26545.0
2016-11-22 14:55:00,35.16,35.27,35.14,35.21,32586.0,30.7844,30.8807,30.7669,30.8282,32586.0
2016-11-22 15:00:00,35.21,35.25,35.19,35.25,7656.0,30.8282,30.8632,30.8106,30.8632,7656.0
2016-11-22 15:05:00,35.25,35.26,35.2,35.26,19424.0,30.8632,30.8719,30.8194,30.8719,19424.0
2016-11-22 15:10:00,35.26,35.35,35.26,35.32,29119.0,30.8719,30.9507,30.8719,30.9245,29119.0
2016-11-22 15:15:00,35.33,35.33,35.26,35.3,27571.0,30.9332,30.9332,30.8719,30.907,27571.0
2016-11-22 15:20:00,35.28,35.43,35.28,35.43,31813.0,30.8894,31.0208,30.8894,31.0208,31813.0
2016-11-22 15:25:00,35.43,35.47,35.38,35.44,29753.0,31.0208,31.0558,30.977,31.0295,29753.0
2016-11-22 15:30:00,35.44,35.52,35.4,35.52,77254.0,31.0295,31.0996,30.9945,31.0996,77254.0
2016-11-22 15:35:00,35.52,35.57,35.51,35.55,62429.0,31.0996,31.1434,31.0908,31.1258,62429.0
2016-11-22 15:40:00,35.56,35.63,35.51,35.63,113938.0,31.1346,31.1959,31.0908,31.1959,113938.0
2016-11-22 15:45:00,35.63,35.78,35.61,35.78,98455.0,31.1959,31.3272,31.1784,31.3272,98455.0
2016-11-22 15:50:00,35.78,35.79,35.67,35.75,80623.0,31.3272,31.336,31.2309,31.301,80623.0
2016-11-22 15:55:00,35.75,35.77,35.69,35.77,148508.0,31.301,31.3185,31.2484,31.3185,148508.0
2016-11-23 09:30:00,34.2,34.21,34.05,34.13,130632.0,29.9438,29.9526,29.8125,29.8826,130632.0
2016-11-23 09:35:00,34.11,34.16,33.93,34.03,99706.0,29.865,29.9088,29.7075,29.795,99706.0
2016-11-23 09:40:00,34.04,34.15,33.93,34.05,83522.0,29.8038,29.9001,29.7075,29.8125,83522.0
2016-11-23 09:45:00,34.03,34.17,33.96,34.13,123204.0,29.795,29.9176,29.7337,29.8826,123204.0
2016-11-23 09:50:00,34.14,34.26,33.89,34.26,130905.0,29.8913,29.9964,29.6724,29.9964,130905.0
2016-11-23 09:55:00,34.25,34.35,33.93,33.97,107180.0,29.9876,30.0752,29.7075,29.7425,107180.0
2016-11-23 10:00:00,33.97,34.28,33.96,34.0,79373.0,29.7425,30.0139,29.7337,29.7687,79373.0
2016-11-23 10:05:00,34.0,34.13,33.95,34.04,83578.0,29.7687,29.8826,29.725,29.8038,83578.0
2016-11-23 10:10:00,34.04,34.09,33.83,33.84,129494.0,29.8038,29.8475,29.6199,29.6287,129494.0
2016-11-23 10:15:00,33.85,33.88,33.71,33.81,133928.0,29.6374,29.6637,29.5148,29.6024,133928.0
2016-11-23 10:20:00,33.81,33.85,33.71,33.71,73707.0,29.6024,29.6374,29.5148,29.5148,73707.0
2016-11-23 10:25:00,33.7,33.8,33.64,33.73,70809.0,29.5061,29.5936,29.4535,29.5323,70809.0
2016-11-23 10:30:00,33.73,33.75,33.54,33.58,107081.0,29.5323,29.5499,29.366,29.401,107081.0
2016-11-23 10:35:00,33.58,33.63,33.45,33.61,94724.0,29.401,29.4448,29.2872,29.4273,94724.0
2016-11-23 10:40:00,33.59,33.78,33.54,33.71,57272.0,29.4098,29.5761,29.366,29.5148,57272.0
2016-11-23 10:45:00,33.72,33.74,33.6,33.64,60544.0,29.5236,29.5411,29.4185,29.4535,60544.0
2016-11-23 10:50:00,33.64,33.71,33.59,33.63,39695.0,29.4535,29.5148,29.4098,29.4448,39695.0
2016-11-23 10:55:00,33.62,33.79,33.62,33.77,45084.0,29.436,29.5849,29.436,29.5674,45084.0
2016-11-23 11:00:00,33.76,33.98,33.69,33.93,127899.0,29.5586,29.7512,29.4973,29.7075,127899.0
2016-11-23 11:05:00,33.93,34.09,33.84,34.03,101676.0,29.7075,29.8475,29.6287,29.795,101676.0
2016-11-23 11:10:00,34.02,34.21,34.01,34.08,73912.0,29.7863,29.9526,29.7775,29.8388,73912.0
2016-11-23 11:15:00,34.09,34.24,34.07,34.12,81711.0,29.8475,29.9789,29.83,29.8738,81711.0
2016-11-23 11:20:00,34.13,34.19,34.02,34.15,81548.0,29.8826,29.9351,29.7863,29.9001,81548.0
2016-11-23 11:25:00,34.14,34.16,34.04,34.08,41274.0,29.8913,29.9088,29.8038,29.8388,41274.0
2016-11-23 11:30:00,34.08,34.18,34.02,34.16,48085.0,29.8388,29.9263,29.7863,29.9088,48085.0
2016-11-23 11:35:00,34.16,34.38,34.16,34.33,68920.0,29.9088,30.1014,29.9088,30.0577,68920.0
2016-11-23 11:40:00,34.33,34.33,34.18,34.22,40650.0,30.0577,30.0577,29.9263,29.9614,40650.0
2016-11-23 11:45:00,34.21,34.24,34.02,34.07,31160.0,29.9526,29.9789,29.7863,29.83,31160.0
2016-11-23 11:50:00,34.07,34.21,34.07,34.12,30370.0,29.83,29.9526,29.83,29.8738,30370.0
2016-11-23 11:55:00,34.11,34.14,34.01,34.04,34658.0,29.865,29.8913,29.7775,29.8038,34658.0
2016-11-23 12:00:00,34.03,34.13,34.0,34.04,34574.0,29.795,29.8826,29.7687,29.8038,34574.0
2016-11-23 12:05:00,34.04,34.08,34.0,34.05,29775.0,29.8038,29.8388,29.7687,29.8125,29775.0
2016-11-23 12:10:00,34.04,34.07,34.01,34.02,21944.0,29.8038,29.83,29.7775,29.7863,21944.0
2016-11-23 12:15:00,34.02,34.06,33.94,34.04,36603.0,29.7863,29.8213,29.7162,29.8038,36603.0
2016-11-23 12:20:00,34.04,34.17,34.03,34.08,37746.0,29.8038,29.9176,29.795,29.8388,37746.0
2016-11-23 12:25:00,34.08,34.14,34.06,34.09,26253.0,29.8388,29.8913,29.8213,29.8475,26253.0
2016-11-23 12:30:00,34.09,34.15,34.07,34.09,29960.0,29.8475,29.9001,29.83,29.8475,29960.0
2016-11-23 12:35:00,34.09,34.1,34.06,34.06,26707.0,29.8475,29.8563,29.8213,29.8213,26707.0
2016-11-23 12:40:00,34.05,34.2,34.05,34.2,50388.0,29.8125,29.9438,29.8125,29.9438,50388.0
2016-11-23 12:45:00,34.22,34.31,34.18,34.21,27966.0,29.9614,30.0402,29.9263,29.9526,27966.0
2016-11-23 12:50:00,34.19,34.26,34.14,34.22,26409.0,29.9351,29.9964,29.8913,29.9614,26409.0
2016-11-23 12:55:00,34.21,34.21,34.15,34.16,15868.0,29.9526,29.9526,29.9001,29.9088,15868.0
2016-11-23 13:00:00,34.15,34.16,34.08,34.12,30753.0,29.9001,29.9088,29.8388,29.8738,30753.0
2016-11-23 13:05:00,34.13,34.13,34.07,34.11,23706.0,29.8826,29.8826,29.83,29.865,23706.0
2016-11-23 13:10:00,34.09,34.14,33.94,33.98,30016.0,29.8475,29.8913,29.7162,29.7512,30016.0
2016-11-23 13:15:00,33.98,33.98,33.84,33.9,34755.0,29.7512,29.7512,29.6287,29.6812,34755.0
2016-11-23 13:20:00,33.89,33.98,33.89,33.9,21645.0,29.6724,29.7512,29.6724,29.6812,21645.0
2016-11-23 13:25:00,33.9,33.92,33.78,33.87,51733.0,29.6812,29.6987,29.5761,29.6549,51733.0
2016-11-23 13:30:00,33.86,34.03,33.84,34.01,43964.0,29.6462,29.795,29.6287,29.7775,43964.0
2016-11-23 13:35:00,34.03,34.06,33.92,34.05,41476.0,29.795,29.8213,29.6987,29.8125,41476.0
2016-11-23 13:40:00,34.06,34.09,33.95,33.96,15497.0,29.8213,29.8475,29.725,29.7337,15497.0
2016-11-23 13:45:00,33.95,33.98,33.91,33.97,17752.0,29.725,29.7512,29.6899,29.7425,17752.0
2016-11-23 13:50:00,33.96,34.01,33.94,33.98,18597.0,29.7337,29.7775,29.7162,29.7512,18597.0
2016-11-23 13:55:00,33.98,34.01,33.96,34.01,9871.0,29.7512,29.7775,29.7337,29.7775,9871.0
2016-11-23 14:00:00,33.95,34.06,33.89,33.94,62365.0,29.725,29.8213,29.6724,29.7162,62365.0
2016-11-23 14:05:00,33.93,34.05,33.85,33.97,65268.0,29.7075,29.8125,29.6374,29.7425,65268.0
2016-11-23 14:10:00,33.94,34.02,33.8,33.81,81039.0,29.7162,29.7863,29.5936,29.6024,81039.0
2016-11-23 14:15:00,33.81,33.94,33.81,33.83,46557.0,29.6024,29.7162,29.6024,29.6199,46557.0
2016-11-23 14:20:00,33.84,33.89,33.77,33.79,44491.0,29.6287,29.6724,29.5674,29.5849,44491.0
2016-11-23 14:25:00,33.78,33.88,33.75,33.79,54684.0,29.5761,29.6637,29.5499,29.5849,54684.0
2016-11-23 14:30:00,33.78,33.83,33.75,33.77,38642.0,29.5761,29.6199,29.5499,29.5674,38642.0
2016-11-23 14:35:00,33.78,33.82,33.73,33.75,51371.0,29.5761,29.6111,29.5323,29.5499,51371.0
2016-11-23 14:40:00,33.74,33.76,33.71,33.72,36847.0,29.5411,29.5586,29.5148,29.5236,36847.0
2016-11-23 14:45:00,33.72,33.77,33.71,33.73,34582.0,29.5236,29.5674,29.5148,29.5323,34582.0
2016-11-23 14:50:00,33.72,33.73,33.67,33.69,41189.0,29.5236,29.5323,29.4798,29.4973,41189.0
2016-11-23 14:55:00,33.68,33.68,33.58,33.6,58738.0,29.4886,29.4886,29.401,29.4185,58738.0
2016-11-23 15:00:00,33.6,33.64,33.55,33.62,67184.0,29.4185,29.4535,29.3747,29.436,67184.0
2016-11-23 15:05:00,33.61,33.66,33.57,33.66,43620.0,29.4273,29.4711,29.3923,29.4711,43620.0
2016-11-23 15:10:00,33.65,33.74,33.65,33.66,37099.0,29.4623,29.5411,29.4623,29.4711,37099.0
2016-11-23 15:15:00,33.67,33.7,33.63,33.64,36617.0,29.4798,29.5061,29.4448,29.4535,36617.0
2016-11-23 15:20:00,33.62,33.67,33.62,33.66,48618.0,29.436,29.4798,29.436,29.4711,48618.0
2016-11-23 15:25:00,33.65,33.73,33.65,33.71,56457.0,29.4623,29.5323,29.4623,29.5148,56457.0
2016-11-23 15:30:00,33.71,33.84,33.71,33.81,57187.0,29.5148,29.6287,29.5148,29.6024,57187.0
2016-11-23 15:35:00,33.8,33.83,33.76,33.77,102512.0,29.5936,29.6199,29.5586,29.5674,102512.0
2016-11-23 15:40:00,33.76,33.79,33.72,33.73,82895.0,29.5586,29.5849,29.5236,29.5323,82895.0
2016-11-23 15:45:00,33.73,33.83,33.7,33.79,94143.0,29.5323,29.6199,29.5061,29.5849,94143.0
2016-11-23 15:50:00,33.79,33.8,33.74,33.74,75284.0,29.5849,29.5936,29.5411,29.5411,75284.0
2016-11-23 15:55:00,33.74,33.84,33.69,33.83,385544.0,29.5411,29.6287,29.4973,29.6199,385544.0
2016-11-25 09:30:00,34.3,34.34,34.18,34.3,108225.0,30.0314,30.0664,29.9263,30.0314,108225.0
2016-11-25 09:35:00,34.3,34.4,34.28,34.31,43217.0,30.0314,30.119,30.0139,30.0402,43217.0
2016-11-25 09:40:00,34.31,34.57,34.31,34.37,66983.0,30.0402,30.2678,30.0402,30.0927,66983.0
2016-11-25 09:45:00,34.37,34.47,34.1,34.21,42160.0,30.0927,30.1802,29.8563,29.9526,42160.0
2016-11-25 09:50:00,34.2,34.2,33.87,33.91,49381.0,29.9438,29.9438,29.6549,29.6899,49381.0
2016-11-25 09:55:00,33.89,34.2,33.88,34.15,39157.0,29.6724,29.9438,29.6637,29.9001,39157.0
2016-11-25 10:00:00,34.13,34.13,34.05,34.11,12501.0,29.8826,29.8826,29.8125,29.865,12501.0
2016-11-25 10:05:00,34.1,34.21,34.1,34.17,14669.0,29.8563,29.9526,29.8563,29.9176,14669.0
2016-11-25 10:10:00,34.17,34.28,34.14,34.28,16245.0,29.9176,30.0139,29.8913,30.0139,16245.0
2016-11-25 10:15:00,34.27,34.29,33.97,33.98,29570.0,30.0051,30.0226,29.7425,29.7512,29570.0
2016-11-25 10:20:00,34.01,34.06,33.91,33.95,12755.0,29.7775,29.8213,29.6899,29.725,12755.0
2016-11-25 10:25:00,33.96,34.11,33.96,34.08,13375.0,29.7337,29.865,29.7337,29.8388,13375.0
2016-11-25 10:30:00,34.08,34.11,34.02,34.08,16524.0,29.8388,29.865,29.7863,29.8388,16524.0
2016-11-25 10:35:00,34.08,34.09,34.01,34.02,8064.0,29.8388,29.8475,29.7775,29.7863,8064.0
2016-11-25 10:40:00,34.02,34.05,33.96,34.05,20857.0,29.7863,29.8125,29.7337,29.8125,20857.0
2016-11-25 10:45:00,34.04,34.08,34.01,34.03,13858.0,29.8038,29.8388,29.7775,29.795,13858.0
2016-11-25 10:50:00,34.05,34.17,34.03,34.14,17422.0,29.8125,29.9176,29.795,29.8913,17422.0
2016-11-25 10:55:00,34.14,34.17,34.06,34.1,13049.0,29.8913,29.9176,29.8213,29.8563,13049.0
2016-11-25 11:00:00,34.12,34.16,34.11,34.15,11228.0,29.8738,29.9088,29.865,29.9001,11228.0
2016-11-25 11:05:00,34.15,34.17,34.07,34.07,26538.0,29.9001,29.9176,29.83,29.83,26538.0
2016-11-25 11:10:00,34.06,34.13,34.01,34.1,24476.0,29.8213,29.8826,29.7775,29.8563,24476.0
2016-11-25 11:15:00,34.1,34.14,34.06,34.08,19585.0,29.8563,29.8913,29.8213,29.8388,19585.0
2016-11-25 11:20:00,34.08,34.13,34.08,34.09,15755.0,29.8388,29.8826,29.8388,29.8475,15755.0
2016-11-25 11:25:00,34.11,34.11,34.0,34.04,16622.0,29.865,29.865,29.7687,29.8038,16622.0
2016-11-25 11:30:00,34.04,34.08,33.88,33.91,33512.0,29.8038,29.8388,29.6637,29.6899,33512.0
2016-11-25 11:35:00,33.93,33.93,33.71,33.8,53995.0,29.7075,29.7075,29.5148,29.5936,53995.0
2016-11-25 11:40:00,33.84,33.88,33.79,33.79,25589.0,29.6287,29.6637,29.5849,29.5849,25589.0
2016-11-25 11:45:00,33.8,33.81,33.73,33.8,22955.0,29.5936,29.6024,29.5323,29.5936,22955.0
2016-11-25 11:50:00,33.79,33.79,33.72,33.74,18482.0,29.5849,29.5849,29.5236,29.5411,18482.0
2016-11-25 11:55:00,33.75,33.79,33.71,33.75,38143.0,29.5499,29.5849,29.5148,29.5499,38143.0
2016-11-25 12:00:00,33.75,33.75,33.61,33.63,29021.0,29.5499,29.5499,29.4273,29.4448,29021.0
2016-11-25 12:05:00,33.62,33.69,33.61,33.62,16980.0,29.436,29.4973,29.4273,29.436,16980.0
2016-11-25 12:10:00,33.63,33.68,33.61,33.62,14750.0,29.4448,29.4886,29.4273,29.436,14750.0
2016-11-25 12:15:00,33.63,33.64,33.59,33.63,55583.0,29.4448,29.4535,29.4098,29.4448,55583.0
2016-11-25 12:20:00,33.64,33.68,33.59,33.6,25170.0,29.4535,29.4886,29.4098,29.4185,25170.0
2016-11-25 12:25:00,33.6,33.68,33.58,33.6,30569.0,29.4185,29.4886,29.401,29.4185,30569.0
2016-11-25 12:30:00,33.59,33.71,33.59,33.7,20400.0,29.4098,29.5148,29.4098,29.5061,20400.0
2016-11-25 12:35:00,33.7,33.7,33.63,33.67,13577.0,29.5061,29.5061,29.4448,29.4798,13577.0
2016-11-25 12:40:00,33.67,33.69,33.63,33.65,21743.0,29.4798,29.4973,29.4448,29.4623,21743.0
2016-11-25 12:45:00,33.65,33.77,33.64,33.75,30212.0,29.4623,29.5674,29.4535,29.5499,30212.0
2016-11-25 12:50:00,33.74,33.81,33.71,33.8,27895.0,29.5411,29.6024,29.5148,29.5936,27895.0
2016-11-25 12:55:00,33.79,33.84,33.76,33.8,93898.0,29.5849,29.6287,29.5586,29.5936,93898.0
2016-11-28 09:30:00,34.2,34.32,34.02,34.15,122294.0,29.9438,30.0489,29.7863,29.9001,122294.0
2016-11-28 09:35:00,34.15,34.15,33.98,34.12,32807.0,29.9001,29.9001,29.7512,29.8738,32807.0
2016-11-28 09:40:00,34.11,34.12,33.82,33.98,121948.0,29.865,29.8738,29.6111,29.7512,121948.0
2016-11-28 09:45:00,33.99,34.15,33.98,34.14,69530.0,29.76,29.9001,29.7512,29.8913,69530.0
2016-11-28 09:50:00,34.14,34.27,34.07,34.23,42159.0,29.8913,30.0051,29.83,29.9701,42159.0
2016-11-28 09:55:00,34.25,34.34,34.15,34.19,66157.0,29.9876,30.0664,29.9001,29.9351,66157.0
2016-11-28 10:00:00,34.22,34.28,34.13,34.18,39505.0,29.9614,30.0139,29.8826,29.9263,39505.0
2016-11-28 10:05:00,34.17,34.22,34.12,34.21,27075.0,29.9176,29.9614,29.8738,29.9526,27075.0
2016-11-28 10:10:00,34.2,34.22,34.05,34.08,37068.0,29.9438,29.9614,29.8125,29.8388,37068.0
2016-11-28 10:15:00,34.08,34.42,34.07,34.4,89491.0,29.8388,30.1365,29.83,30.119,89491.0
2016-11-28 10:20:00,34.4,34.77,34.39,34.67,103205.0,30.119,30.4429,30.1102,30.3554,103205.0
2016-11-28 10:25:00,34.68,34.75,34.51,34.53,45968.0,30.3641,30.4254,30.2153,30.2328,45968.0
2016-11-28 10:30:00,34.56,34.65,34.53,34.58,61714.0,30.259,30.3378,30.2328,30.2766,61714.0
2016-11-28 10:35:00,34.59,34.7,34.58,34.61,45856.0,30.2853,30.3816,30.2766,30.3028,45856.0
2016-11-28 10:40:00,34.61,34.63,34.49,34.52,35484.0,30.3028,30.3203,30.1978,30.224,35484.0
2016-11-28 10:45:00,34.53,34.64,34.53,34.61,33467.0,30.2328,30.3291,30.2328,30.3028,33467.0
2016-11-28 10:50:00,34.61,34.76,34.61,34.7,37713.0,30.3028,30.4342,30.3028,30.3816,37713.0
2016-11-28 10:55:00,34.7,34.77,34.69,34.71,41463.0,30.3816,30.4429,30.3729,30.3904,41463.0
2016-11-28 11:00:00,34.71,34.85,34.7,34.84,61539.0,30.3904,30.513,30.3816,30.5042,61539.0
2016-11-28 11:05:00,34.85,34.94,34.77,34.94,102908.0,30.513,30.5918,30.4429,30.5918,102908.0
2016-11-28 11:10:00,34.94,35.06,34.92,35.06,65473.0,30.5918,30.6968,30.5742,30.6968,65473.0
2016-11-28 11:15:00,35.05,35.06,34.88,34.99,55917.0,30.6881,30.6968,30.5392,30.6355,55917.0
2016-11-28 11:20:00,34.99,35.03,34.92,34.92,56176.0,30.6355,30.6706,30.5742,30.5742,56176.0
2016-11-28 11:25:00,34.93,34.94,34.76,34.77,64303.0,30.583,30.5918,30.4342,30.4429,64303.0
2016-11-28 11:30:00,34.77,34.9,34.72,34.88,53288.0,30.4429,30.5567,30.3991,30.5392,53288.0
2016-11-28 11:35:00,34.89,34.94,34.77,34.85,29838.0,30.548,30.5918,30.4429,30.513,29838.0
2016-11-28 11:40:00,34.86,34.93,34.82,34.86,41531.0,30.5217,30.583,30.4867,30.5217,41531.0
2016-11-28 11:45:00,34.87,34.87,34.73,34.78,29748.0,30.5305,30.5305,30.4079,30.4517,29748.0
2016-11-28 11:50:00,34.78,34.86,34.76,34.84,31371.0,30.4517,30.5217,30.4342,30.5042,31371.0
2016-11-28 11:55:00,34.84,34.85,34.76,34.81,29758.0,30.5042,30.513,30.4342,30.4779,29758.0
2016-11-28 12:00:00,34.82,34.84,34.73,34.78,31912.0,30.4867,30.5042,30.4079,30.4517,31912.0
2016-11-28 12:05:00,34.78,34.78,34.6,34.62,27586.0,30.4517,30.4517,30.2941,30.3116,27586.0
2016-11-28 12:10:00,34.61,34.75,34.59,34.72,27499.0,30.3028,30.4254,30.2853,30.3991,27499.0
2016-11-28 12:15:00,34.71,34.73,34.67,34.69,17583.0,30.3904,30.4079,30.3554,30.3729,17583.0
2016-11-28 12:20:00,34.69,34.75,34.69,34.75,43002.0,30.3729,30.4254,30.3729,30.4254,43002.0
2016-11-28 12:25:00,34.75,34.76,34.71,34.74,25207.0,30.4254,30.4342,30.3904,30.4166,25207.0
2016-11-28 12:30:00,34.73,34.8,34.69,34.74,25290.0,30.4079,30.4692,30.3729,30.4166,25290.0
2016-11-28 12:35:00,34.77,34.83,34.75,34.83,22939.0,30.4429,30.4954,30.4254,30.4954,22939.0
2016-11-28 12:40:00,34.82,34.85,34.79,34.84,27630.0,30.4867,30.513,30.4604,30.5042,27630.0
2016-11-28 12:45:00,34.84,34.84,34.76,34.82,26540.0,30.5042,30.5042,30.4342,30.4867,26540.0
2016-11-28 12:50:00,34.81,34.88,34.81,34.86,19244.0,30.4779,30.5392,30.4779,30.5217,19244.0
2016-11-28 12:55:00,34.86,34.92,34.85,34.91,26558.0,30.5217,30.5742,30.513,30.5655,26558.0
2016-11-28 13:00:00,34.91,35.02,34.91,35.02,30658.0,30.5655,30.6618,30.5655,30.6618,30658.0
2016-11-28 13:05:00,35.02,35.04,34.99,35.03,27046.0,30.6618,30.6793,30.6355,30.6706,27046.0
2016-11-28 13:10:00,35.02,35.08,34.97,35.05,34340.0,30.6618,30.7143,30.618,30.6881,34340.0
2016-11-28 13:15:00,35.04,35.1,35.0,35.05,25512.0,30.6793,30.7318,30.6443,30.6881,25512.0
2016-11-28 13:20:00,35.04,35.09,34.98,35.08,47140.0,30.6793,30.7231,30.6268,30.7143,47140.0
2016-11-28 13:25:00,35.08,35.1,35.04,35.05,23502.0,30.7143,30.7318,30.6793,30.6881,23502.0
2016-11-28 13:30:00,35.08,35.08,35.01,35.06,28047.0,30.7143,30.7143,30.653,30.6968,28047.0
2016-11-28 13:35:00,35.06,35.07,34.99,35.0,25068.0,30.6968,30.7056,30.6355,30.6443,25068.0
2016-11-28 13:40:00,35.0,35.08,35.0,35.08,32583.0,30.6443,30.7143,30.6443,30.7143,32583.0
2016-11-28 13:45:00,35.08,35.1,35.05,35.07,19172.0,30.7143,30.7318,30.6881,30.7056,19172.0
2016-11-28 13:50:00,35.06,35.14,35.05,35.13,18114.0,30.6968,30.7669,30.6881,30.7581,18114.0
2016-11-28 13:55:00,35.13,35.15,35.1,35.14,33041.0,30.7581,30.7756,30.7318,30.7669,33041.0
2016-11-28 14:00:00,35.14,35.17,35.12,35.14,23889.0,30.7669,30.7931,30.7494,30.7669,23889.0
2016-11-28 14:05:00,35.14,35.17,35.11,35.15,39515.0,30.7669,30.7931,30.7406,30.7756,39515.0
2016-11-28 14:10:00,35.15,35.22,35.15,35.2,31779.0,30.7756,30.8369,30.7756,30.8194,31779.0
2016-11-28 14:15:00,35.2,35.23,35.19,35.19,27765.0,30.8194,30.8457,30.8106,30.8106,27765.0
2016-11-28 14:20:00,35.19,35.28,35.19,35.24,39494.0,30.8106,30.8894,30.8106,30.8544,39494.0
2016-11-28 14:25:00,35.26,35.29,35.25,35.29,22518.0,30.8719,30.8982,30.8632,30.8982,22518.0
2016-11-28 14:30:00,35.29,35.37,35.29,35.34,39793.0,30.8982,30.9682,30.8982,30.942,39793.0
2016-11-28 14:35:00,35.35,35.36,35.33,35.35,31824.0,30.9507,30.9595,30.9332,30.9507,31824.0
2016-11-28 14:40:00,35.36,35.37,35.22,35.22,55740.0,30.9595,30.9682,30.8369,30.8369,55740.0
2016-11-28 14:45:00,35.22,35.25,35.13,35.25,43923.0,30.8369,30.8632,30.7581,30.8632,43923.0
2016-11-28 14:50:00,35.26,35.26,35.22,35.24,23893.0,30.8719,30.8719,30.8369,30.8544,23893.0
2016-11-28 14:55:00,35.24,35.27,35.23,35.25,23485.0,30.8544,30.8807,30.8457,30.8632,23485.0
2016-11-28 15:00:00,35.25,35.32,35.25,35.31,37337.0,30.8632,30.9245,30.8632,30.9157,37337.0
2016-11-28 15:05:00,35.32,35.32,35.12,35.17,51014.0,30.9245,30.9245,30.7494,30.7931,51014.0
2016-11-28 15:10:00,35.18,35.19,35.1,35.18,27392.0,30.8019,30.8106,30.7318,30.8019,27392.0
2016-11-28 15:15:00,35.17,35.23,35.11,35.23,34332.0,30.7931,30.8457,30.7406,30.8457,34332.0
2016-11-28 15:20:00,35.23,35.24,35.15,35.22,23344.0,30.8457,30.8544,30.7756,30.8369,23344.0
2016-11-28 15:25:00,35.22,35.25,35.14,35.19,51933.0,30.8369,30.8632,30.7669,30.8106,51933.0
2016-11-28 15:30:00,35.2,35.22,35.16,35.21,67939.0,30.8194,30.8369,30.7844,30.8282,67939.0
2016-11-28 15:35:00,35.21,35.28,35.19,35.28,44054.0,30.8282,30.8894,30.8106,30.8894,44054.0
2016-11-28 15:40:00,35.28,35.33,35.26,35.31,58000.0,30.8894,30.9332,30.8719,30.9157,58000.0
2016-11-28 15:45:00,35.31,35.31,35.26,35.3,57564.0,30.9157,30.9157,30.8719,30.907,57564.0
2016-11-28 15:50:00,35.3,35.33,35.28,35.33,86093.0,30.907,30.9332,30.8894,30.9332,86093.0
2016-11-28 15:55:00,35.33,35.33,35.17,35.21,301240.0,30.9332,30.9332,30.7931,30.8282,301240.0
2016-11-29 09:30:00,34.28,34.53,34.01,34.53,154503.0,30.0139,30.2328,29.7775,30.2328,154503.0
2016-11-29 09:35:00,34.53,34.71,34.42,34.44,109306.0,30.2328,30.3904,30.1365,30.154,109306.0
2016-11-29 09:40:00,34.48,34.58,34.39,34.56,50276.0,30.189,30.2766,30.1102,30.259,50276.0
2016-11-29 09:45:00,34.58,34.75,34.58,34.6,58395.0,30.2766,30.4254,30.2766,30.2941,58395.0
2016-11-29 09:50:00,34.57,34.7,34.52,34.67,43919.0,30.2678,30.3816,30.224,30.3554,43919.0
2016-11-29 09:55:00,34.66,34.76,34.61,34.63,45437.0,30.3466,30.4342,30.3028,30.3203,45437.0
2016-11-29 10:00:00,34.63,34.64,34.49,34.54,57316.0,30.3203,30.3291,30.1978,30.2415,57316.0
2016-11-29 10:05:00,34.55,34.73,34.46,34.69,52919.0,30.2503,30.4079,30.1715,30.3729,52919.0
2016-11-29 10:10:00,34.69,34.74,34.59,34.63,30776.0,30.3729,30.4166,30.2853,30.3203,30776.0
2016-11-29 10:15:00,34.66,34.69,34.52,34.59,39762.0,30.3466,30.3729,30.224,30.2853,39762.0
2016-11-29 10:20:00,34.58,34.8,34.57,34.76,43458.0,30.2766,30.4692,30.2678,30.4342,43458.0
2016-11-29 10:25:00,34.77,34.79,34.65,34.68,21826.0,30.4429,30.4604,30.3378,30.3641,21826.0
2016-11-29 10:30:00,34.7,34.78,34.68,34.75,17829.0,30.3816,30.4517,30.3641,30.4254,17829.0
2016-11-29 10:35:00,34.74,34.76,34.66,34.69,19553.0,30.4166,30.4342,30.3466,30.3729,19553.0
2016-11-29 10:40:00,34.69,34.73,34.63,34.71,23237.0,30.3729,30.4079,30.3203,30.3904,23237.0
2016-11-29 10:45:00,34.72,34.76,34.67,34.68,31944.0,30.3991,30.4342,30.3554,30.3641,31944.0
2016-11-29 10:50:00,34.68,34.85,34.65,34.81,36127.0,30.3641,30.513,30.3378,30.4779,36127.0
2016-11-29 10:55:00,34.8,35.01,34.77,34.77,58992.0,30.4692,30.653,30.4429,30.4429,58992.0
2016-11-29 11:00:00,34.82,34.88,34.74,34.76,45290.0,30.4867,30.5392,30.4166,30.4342,45290.0
2016-11-29 11:05:00,34.74,34.75,34.51,34.56,38875.0,30.4166,30.4254,30.2153,30.259,38875.0
2016-11-29 11:10:00,34.56,34.64,34.49,34.61,24690.0,30.259,30.3291,30.1978,30.3028,24690.0
2016-11-29 11:15:00,34.59,34.64,34.57,34.61,23841.0,30.2853,30.3291,30.2678,30.3028,23841.0
2016-11-29 11:20:00,34.64,34.64,34.55,34.56,11224.0,30.3291,30.3291,30.2503,30.259,11224.0
2016-11-29 11:25:00,34.57,34.6,34.57,34.59,10016.0,30.2678,30.2941,30.2678,30.2853,10016.0
2016-11-29 11:30:00,34.58,34.59,34.47,34.5,34988.0,30.2766,30.2853,30.1802,30.2065,34988.0
2016-11-29 11:35:00,34.5,34.54,34.47,34.51,23598.0,30.2065,30.2415,30.1802,30.2153,23598.0
2016-11-29 11:40:00,34.51,34.7,34.49,34.67,25614.0,30.2153,30.3816,30.1978,30.3554,25614.0
2016-11-29 11:45:00,34.68,34.78,34.67,34.75,24201.0,30.3641,30.4517,30.3554,30.4254,24201.0
2016-11-29 11:50:00,34.75,34.76,34.69,34.7,22912.0,30.4254,30.4342,30.3729,30.3816,22912.0
2016-11-29 11:55:00,34.7,34.77,34.65,34.76,37619.0,30.3816,30.4429,30.3378,30.4342,37619.0
2016-11-29 12:00:00,34.75,34.84,34.75,34.8,29015.0,30.4254,30.5042,30.4254,30.4692,29015.0
2016-11-29 12:05:00,34.8,34.84,34.7,34.72,21079.0,30.4692,30.5042,30.3816,30.3991,21079.0
2016-11-29 12:10:00,34.72,34.73,34.65,34.67,15777.0,30.3991,30.4079,30.3378,30.3554,15777.0
2016-11-29 12:15:00,34.66,34.8,34.63,34.79,17001.0,30.3466,30.4692,30.3203,30.4604,17001.0
2016-11-29 12:20:00,34.78,34.82,34.75,34.76,14874.0,30.4517,30.4867,30.4254,30.4342,14874.0
2016-11-29 12:25:00,34.75,34.94,34.75,34.92,40623.0,30.4254,30.5918,30.4254,30.5742,40623.0
2016-11-29 12:30:00,34.92,34.92,34.81,34.87,21990.0,30.5742,30.5742,30.4779,30.5305,21990.0
2016-11-29 12:35:00,34.87,34.88,34.82,34.87,21093.0,30.5305,30.5392,30.4867,30.5305,21093.0
2016-11-29 12:40:00,34.86,35.04,34.85,35.0,35357.0,30.5217,30.6793,30.513,30.6443,35357.0
2016-11-29 12:45:00,35.0,35.04,34.96,34.98,32567.0,30.6443,30.6793,30.6093,30.6268,32567.0
2016-11-29 12:50:00,34.97,34.99,34.91,34.93,19905.0,30.618,30.6355,30.5655,30.583,19905.0
2016-11-29 12:55:00,34.92,34.93,34.84,34.86,19986.0,30.5742,30.583,30.5042,30.5217,19986.0
2016-11-29 13:00:00,34.86,35.12,34.86,35.11,35324.0,30.5217,30.7494,30.5217,30.7406,35324.0
2016-11-29 13:05:00,35.1,35.13,35.05,35.1,25871.0,30.7318,30.7581,30.6881,30.7318,25871.0
2016-11-29 13:10:00,35.11,35.17,35.04,35.11,30679.0,30.7406,30.7931,30.6793,30.7406,30679.0
2016-11-29 13:15:00,35.09,35.19,35.08,35.18,30531.0,30.7231,30.8106,30.7143,30.8019,30531.0
2016-11-29 13:20:00,35.18,35.18,35.12,35.14,16923.0,30.8019,30.8019,30.7494,30.7669,16923.0
2016-11-29 13:25:00,35.17,35.2,35.09,35.15,16358.0,30.7931,30.8194,30.7231,30.7756,16358.0
2016-11-29 13:30:00,35.15,35.18,35.14,35.15,10400.0,30.7756,30.8019,30.7669,30.7756,10400.0
2016-11-29 13:35:00,35.14,35.17,35.12,35.14,17810.0,30.7669,30.7931,30.7494,30.7669,17810.0
2016-11-29 13:40:00,35.15,35.15,35.01,35.01,16454.0,30.7756,30.7756,30.653,30.653,16454.0
2016-11-29 13:45:00,34.99,35.12,34.99,35.08,17400.0,30.6355,30.7494,30.6355,30.7143,17400.0
2016-11-29 13:50:00,35.1,35.1,35.01,35.03,9796.0,30.7318,30.7318,30.653,30.6706,9796.0
2016-11-29 13:55:00,35.04,35.16,35.03,35.15,23207.0,30.6793,30.7844,30.6706,30.7756,23207.0
2016-11-29 14:00:00,35.14,35.17,35.11,35.11,9485.0,30.7669,30.7931,30.7406,30.7406,9485.0
2016-11-29 14:05:00,35.11,35.14,35.07,35.07,16003.0,30.7406,30.7669,30.7056,30.7056,16003.0
2016-11-29 14:10:00,35.06,35.07,35.03,35.07,19901.0,30.6968,30.7056,30.6706,30.7056,19901.0
2016-11-29 14:15:00,35.08,35.11,34.98,35.02,30413.0,30.7143,30.7406,30.6268,30.6618,30413.0
2016-11-29 14:20:00,35.02,35.02,34.87,34.91,35287.0,30.6618,30.6618,30.5305,30.5655,35287.0
2016-11-29 14:25:00,34.9,35.06,34.88,35.06,20267.0,30.5567,30.6968,30.5392,30.6968,20267.0
2016-11-29 14:30:00,35.06,35.07,34.98,35.04,20865.0,30.6968,30.7056,30.6268,30.6793,20865.0
2016-11-29 14:35:00,35.03,35.05,35.02,35.05,13260.0,30.6706,30.6881,30.6618,30.6881,13260.0
2016-11-29 14:40:00,35.04,35.1,35.04,35.09,13581.0,30.6793,30.7318,30.6793,30.7231,13581.0
2016-11-29 14:45:00,35.09,35.19,35.08,35.17,30355.0,30.7231,30.8106,30.7143,30.7931,30355.0
2016-11-29 14:50:00,35.17,35.19,35.12,35.18,16947.0,30.7931,30.8106,30.7494,30.8019,16947.0
2016-11-29 14:55:00,35.18,35.23,35.15,35.17,24433.0,30.8019,30.8457,30.7756,30.7931,24433.0
2016-11-29 15:00:00,35.17,35.17,35.07,35.07,17189.0,30.7931,30.7931,30.7056,30.7056,17189.0
2016-11-29 15:05:00,35.08,35.18,35.08,35.15,13179.0,30.7143,30.8019,30.7143,30.7756,13179.0
2016-11-29 15:10:00,35.16,35.2,35.12,35.15,19649.0,30.7844,30.8194,30.7494,30.7756,19649.0
2016-11-29 15:15:00,35.15,35.16,35.06,35.07,27979.0,30.7756,30.7844,30.6968,30.7056,27979.0
2016-11-29 15:20:00,35.08,35.15,35.06,35.1,28271.0,30.7143,30.7756,30.6968,30.7318,28271.0
2016-11-29 15:25:00,35.11,35.17,35.1,35.12,24193.0,30.7406,30.7931,30.7318,30.7494,24193.0
2016-11-29 15:30:00,35.11,35.14,35.09,35.11,28139.0,30.7406,30.7669,30.7231,30.7406,28139.0
2016-11-29 15:35:00,35.11,35.18,35.1,35.17,35032.0,30.7406,30.8019,30.7318,30.7931,35032.0
2016-11-29 15:40:00,35.16,35.16,35.08,35.12,41613.0,30.7844,30.7844,30.7143,30.7494,41613.0
2016-11-29 15:45:00,35.13,35.13,35.05,35.06,23900.0,30.7581,30.7581,30.6881,30.6968,23900.0
2016-11-29 15:50:00,35.05,35.12,35.04,35.08,29944.0,30.6881,30.7494,30.6793,30.7143,29944.0
2016-11-29 15:55:00,35.09,35.13,34.96,34.99,205895.0,30.7231,30.7581,30.6093,30.6355,205895.0
2016-11-30 09:30:00,34.6,34.67,34.46,34.55,40274.0,30.2941,30.3554,30.1715,30.2503,40274.0
2016-11-30 09:35:00,34.54,34.62,34.46,34.5,45145.0,30.2415,30.3116,30.1715,30.2065,45145.0
2016-11-30 09:40:00,34.52,34.58,34.34,34.37,54761.0,30.224,30.2766,30.0664,30.0927,54761.0
2016-11-30 09:45:00,34.35,34.43,34.2,34.34,91945.0,30.0752,30.1452,29.9438,30.0664,91945.0
2016-11-30 09:50:00,34.33,34.57,34.33,34.5,39117.0,30.0577,30.2678,30.0577,30.2065,39117.0
2016-11-30 09:55:00,34.49,34.59,34.42,34.48,30154.0,30.1978,30.2853,30.1365,30.189,30154.0
2016-11-30 10:00:00,34.48,34.53,34.41,34.49,31148.0,30.189,30.2328,30.1277,30.1978,31148.0
2016-11-30 10:05:00,34.49,34.51,34.29,34.33,56466.0,30.1978,30.2153,30.0226,30.0577,56466.0
2016-11-30 10:10:00,34.32,34.43,34.31,34.35,44920.0,30.0489,30.1452,30.0402,30.0752,44920.0
2016-11-30 10:15:00,34.33,34.41,34.31,34.37,23234.0,30.0577,30.1277,30.0402,30.0927,23234.0
2016-11-30 10:20:00,34.37,34.51,34.37,34.48,42668.0,30.0927,30.2153,30.0927,30.189,42668.0
2016-11-30 10:25:00,34.48,34.54,34.44,34.44,25230.0,30.189,30.2415,30.154,30.154,25230.0
2016-11-30 10:30:00,34.44,34.46,34.36,34.38,36780.0,30.154,30.1715,30.0839,30.1014,36780.0
2016-11-30 10:35:00,34.38,34.54,34.38,34.53,28038.0,30.1014,30.2415,30.1014,30.2328,28038.0
2016-11-30 10:40:00,34.5,34.67,34.5,34.58,36121.0,30.2065,30.3554,30.2065,30.2766,36121.0
2016-11-30 10:45:00,34.58,34.62,34.54,34.6,40876.0,30.2766,30.3116,30.2415,30.2941,40876.0
2016-11-30 10:50:00,34.61,34.63,34.56,34.62,24997.0,30.3028,30.3203,30.259,30.3116,24997.0
2016-11-30 10:55:00,34.63,34.77,34.62,34.64,54071.0,30.3203,30.4429,30.3116,30.3291,54071.0
2016-11-30 11:00:00,34.63,34.68,34.38,34.41,108321.0,30.3203,30.3641,30.1014,30.1277,108321.0
2016-11-30 11:05:00,34.43,34.45,34.36,34.41,59597.0,30.1452,30.1627,30.0839,30.1277,59597.0
2016-11-30 11:10:00,34.41,34.48,34.37,34.37,33921.0,30.1277,30.189,30.0927,30.0927,33921.0
2016-11-30 11:15:00,34.37,34.37,34.19,34.19,104432.0,30.0927,30.0927,29.9351,29.9351,104432.0
2016-11-30 11:20:00,34.19,34.22,34.14,34.14,72735.0,29.9351,29.9614,29.8913,29.8913,72735.0
2016-11-30 11:25:00,34.13,34.23,34.1,34.17,63676.0,29.8826,29.9701,29.8563,29.9176,63676.0
2016-11-30 11:30:00,34.18,34.22,34.13,34.17,48012.0,29.9263,29.9614,29.8826,29.9176,48012.0
2016-11-30 11:35:00,34.17,34.3,34.12,34.26,46665.0,29.9176,30.0314,29.8738,29.9964,46665.0
2016-11-30 11:40:00,34.27,34.35,34.27,34.3,30815.0,30.0051,30.0752,30.0051,30.0314,30815.0
2016-11-30 11:45:00,34.3,34.37,34.27,34.32,31142.0,30.0314,30.0927,30.0051,30.0489,31142.0
2016-11-30 11:50:00,34.31,34.32,34.24,34.26,32787.0,30.0402,30.0489,29.9789,29.9964,32787.0
2016-11-30 11:55:00,34.26,34.27,34.22,34.23,27595.0,29.9964,30.0051,29.9614,29.9701,27595.0
2016-11-30 12:00:00,34.22,34.39,34.22,34.36,26704.0,29.9614,30.1102,29.9614,30.0839,26704.0
2016-11-30 12:05:00,34.35,34.37,34.3,34.33,17852.0,30.0752,30.0927,30.0314,30.0577,17852.0
2016-11-30 12:10:00,34.32,34.32,34.25,34.31,24832.0,30.0489,30.0489,29.9876,30.0402,24832.0
2016-11-30 12:15:00,34.32,34.37,34.24,34.27,36059.0,30.0489,30.0927,29.9789,30.0051,36059.0
2016-11-30 12:20:00,34.27,34.28,34.2,34.26,27292.0,30.0051,30.0139,29.9438,29.9964,27292.0
2016-11-30 12:25:00,34.27,34.31,34.24,34.3,14127.0,30.0051,30.0402,29.9789,30.0314,14127.0
2016-11-30 12:30:00,34.3,34.43,34.3,34.36,41716.0,30.0314,30.1452,30.0314,30.0839,41716.0
2016-11-30 12:35:00,34.35,34.38,34.28,34.35,26880.0,30.0752,30.1014,30.0139,30.0752,26880.0
2016-11-30 12:40:00,34.36,34.46,34.36,34.38,24483.0,30.0839,30.1715,30.0839,30.1014,24483.0
2016-11-30 12:45:00,34.38,34.41,34.34,34.38,18156.0,30.1014,30.1277,30.0664,30.1014,18156.0
2016-11-30 12:50:00,34.37,34.38,34.29,34.36,19609.0,30.0927,30.1014,30.0226,30.0839,19609.0
2016-11-30 12:55:00,34.35,34.37,34.28,34.28,22516.0,30.0752,30.0927,30.0139,30.0139,22516.0
2016-11-30 13:00:00,34.28,34.3,34.22,34.24,33180.0,30.0139,30.0314,29.9614,29.9789,33180.0
2016-11-30 13:05:00,34.24,34.25,34.17,34.18,44680.0,29.9789,29.9876,29.9176,29.9263,44680.0
2016-11-30 13:10:00,34.18,34.2,34.14,34.18,34640.0,29.9263,29.9438,29.8913,29.9263,34640.0
2016-11-30 13:15:00,34.16,34.23,34.14,34.15,32628.0,29.9088,29.9701,29.8913,29.9001,32628.0
2016-11-30 13:20:00,34.15,34.15,34.04,34.06,92896.0,29.9001,29.9001,29.8038,29.8213,92896.0
2016-11-30 13:25:00,34.06,34.2,34.06,34.16,43117.0,29.8213,29.9438,29.8213,29.9088,43117.0
2016-11-30 13:30:00,34.18,34.22,34.12,34.12,21806.0,29.9263,29.9614,29.8738,29.8738,21806.0
2016-11-30 13:35:00,34.12,34.23,34.12,34.23,38656.0,29.8738,29.9701,29.8738,29.9701,38656.0
2016-11-30 13:40:00,34.23,34.34,34.21,34.26,37565.0,29.9701,30.0664,29.9526,29.9964,37565.0
2016-11-30 13:45:00,34.26,34.32,34.24,34.31,20778.0,29.9964,30.0489,29.9789,30.0402,20778.0
2016-11-30 13:50:00,34.31,34.35,34.25,34.28,20325.0,30.0402,30.0752,29.9876,30.0139,20325.0
2016-11-30 13:55:00,34.29,34.39,34.22,34.27,35214.0,30.0226,30.1102,29.9614,30.0051,35214.0
2016-11-30 14:00:00,34.25,34.4,34.24,34.34,25574.0,29.9876,30.119,29.9789,30.0664,25574.0
2016-11-30 14:05:00,34.34,34.34,34.25,34.29,38123.0,30.0664,30.0664,29.9876,30.0226,38123.0
2016-11-30 14:10:00,34.3,34.37,34.27,34.34,21394.0,30.0314,30.0927,30.0051,30.0664,21394.0
2016-11-30 14:15:00,34.33,34.42,34.31,34.35,30942.0,30.0577,30.1365,30.0402,30.0752,30942.0
2016-11-30 14:20:00,34.35,34.36,34.28,34.3,36408.0,30.0752,30.0839,30.0139,30.0314,36408.0
2016-11-30 14:25:00,34.3,34.3,34.17,34.21,56595.0,30.0314,30.0314,29.9176,29.9526,56595.0
2016-11-30 14:30:00,34.21,34.25,34.17,34.24,29848.0,29.9526,29.9876,29.9176,29.9789,29848.0
2016-11-30 14:35:00,34.23,34.24,34.19,34.21,35841.0,29.9701,29.9789,29.9351,29.9526,35841.0
2016-11-30 14:40:00,34.21,34.22,34.12,34.13,41036.0,29.9526,29.9614,29.8738,29.8826,41036.0
2016-11-30 14:45:00,34.13,34.18,34.1,34.15,30418.0,29.8826,29.9263,29.8563,29.9001,30418.0
2016-11-30 14:50:00,34.14,34.23,34.12,34.23,30232.0,29.8913,29.9701,29.8738,29.9701,30232.0
2016-11-30 14:55:00,34.22,34.22,34.11,34.17,41987.0,29.9614,29.9614,29.865,29.9176,41987.0
2016-11-30 15:00:00,34.18,34.26,34.16,34.22,28530.0,29.9263,29.9964,29.9088,29.9614,28530.0
2016-11-30 15:05:00,34.21,34.22,34.18,34.2,27888.0,29.9526,29.9614,29.9263,29.9438,27888.0
2016-11-30 15:10:00,34.21,34.21,34.16,34.19,21845.0,29.9526,29.9526,29.9088,29.9351,21845.0
2016-11-30 15:15:00,34.19,34.2,34.14,34.14,17154.0,29.9351,29.9438,29.8913,29.8913,17154.0
2016-11-30 15:20:00,34.14,34.19,34.12,34.17,23725.0,29.8913,29.9351,29.8738,29.9176,23725.0
2016-11-30 15:25:00,34.16,34.24,34.14,34.23,26719.0,29.9088,29.9789,29.8913,29.9701,26719.0
2016-11-30 15:30:00,34.23,34.25,34.19,34.21,30885.0,29.9701,29.9876,29.9351,29.9526,30885.0
2016-11-30 15:35:00,34.21,34.22,34.2,34.2,36214.0,29.9526,29.9614,29.9438,29.9438,36214.0
2016-11-30 15:40:00,34.21,34.25,34.21,34.25,24323.0,29.9526,29.9876,29.9526,29.9876,24323.0
2016-11-30 15:45:00,34.24,34.34,34.24,34.31,40200.0,29.9789,30.0664,29.9789,30.0402,40200.0
2016-11-30 15:50:00,34.31,34.36,34.29,34.35,67001.0,30.0402,30.0839,30.0226,30.0752,67001.0
2016-11-30 15:55:00,34.35,34.37,34.28,34.36,314915.0,30.0752,30.0927,30.0139,30.0839,314915.0
2016-12-01 09:30:00,34.18,34.25,34.09,34.18,104182.0,29.9263,29.9876,29.8475,29.9263,104182.0
2016-12-01 09:35:00,34.18,34.19,34.03,34.15,88658.0,29.9263,29.9351,29.795,29.9001,88658.0
2016-12-01 09:40:00,34.14,34.15,33.87,33.87,46734.0,29.8913,29.9001,29.6549,29.6549,46734.0
2016-12-01 09:45:00,33.9,33.94,33.65,33.66,61264.0,29.6812,29.7162,29.4623,29.4711,61264.0
2016-12-01 09:50:00,33.66,33.83,33.52,33.73,83386.0,29.4711,29.6199,29.3485,29.5323,83386.0
2016-12-01 09:55:00,33.72,33.8,33.6,33.63,22985.0,29.5236,29.5936,29.4185,29.4448,22985.0
2016-12-01 10:00:00,33.62,33.93,33.6,33.87,48203.0,29.436,29.7075,29.4185,29.6549,48203.0
2016-12-01 10:05:00,33.85,34.01,33.85,33.99,21614.0,29.6374,29.7775,29.6374,29.76,21614.0
2016-12-01 10:10:00,33.97,34.08,33.76,33.79,18838.0,29.7425,29.8388,29.5586,29.5849,18838.0
2016-12-01 10:15:00,33.77,33.93,33.76,33.87,15811.0,29.5674,29.7075,29.5586,29.6549,15811.0
2016-12-01 10:20:00,33.85,33.89,33.64,33.67,29489.0,29.6374,29.6724,29.4535,29.4798,29489.0
2016-12-01 10:25:00,33.67,33.86,33.66,33.83,27746.0,29.4798,29.6462,29.4711,29.6199,27746.0
2016-12-01 10:30:00,33.81,33.84,33.72,33.72,12308.0,29.6024,29.6287,29.5236,29.5236,12308.0
2016-12-01 10:35:00,33.72,33.75,33.65,33.73,26710.0,29.5236,29.5499,29.4623,29.5323,26710.0
2016-12-01 10:40:00,33.76,33.87,33.73,33.87,32194.0,29.5586,29.6549,29.5323,29.6549,32194.0
2016-12-01 10:45:00,33.88,33.94,33.84,33.89,17851.0,29.6637,29.7162,29.6287,29.6724,17851.0
2016-12-01 10:50:00,33.93,33.93,33.81,33.88,16671.0,29.7075,29.7075,29.6024,29.6637,16671.0
2016-12-01 10:55:00,33.9,34.11,33.9,34.05,54369.0,29.6812,29.865,29.6812,29.8125,54369.0
2016-12-01 11:00:00,34.07,34.09,33.88,33.92,40977.0,29.83,29.8475,29.6637,29.6987,40977.0
2016-12-01 11:05:00,33.92,33.96,33.88,33.93,23841.0,29.6987,29.7337,29.6637,29.7075,23841.0
2016-12-01 11:10:00,33.93,34.03,33.91,33.96,18985.0,29.7075,29.795,29.6899,29.7337,18985.0
2016-12-01 11:15:00,33.94,34.06,33.89,34.05,28441.0,29.7162,29.8213,29.6724,29.8125,28441.0
2016-12-01 11:20:00,34.03,34.17,33.98,34.1,24227.0,29.795,29.9176,29.7512,29.8563,24227.0
2016-12-01 11:25:00,34.09,34.15,34.02,34.03,23012.0,29.8475,29.9001,29.7863,29.795,23012.0
2016-12-01 11:30:00,34.04,34.12,34.02,34.09,26077.0,29.8038,29.8738,29.7863,29.8475,26077.0
2016-12-01 11:35:00,34.09,34.11,34.05,34.11,13062.0,29.8475,29.865,29.8125,29.865,13062.0
2016-12-01 11:40:00,34.11,34.12,34.05,34.1,15847.0,29.865,29.8738,29.8125,29.8563,15847.0
2016-12-01 11:45:00,34.11,34.11,33.95,33.95,19186.0,29.865,29.865,29.725,29.725,19186.0
2016-12-01 11:50:00,33.94,33.94,33.84,33.87,22041.0,29.7162,29.7162,29.6287,29.6549,22041.0
2016-12-01 11:55:00,33.87,33.94,33.86,33.93,16467.0,29.6549,29.7162,29.6462,29.7075,16467.0
2016-12-01 12:00:00,33.92,33.93,33.87,33.9,25503.0,29.6987,29.7075,29.6549,29.6812,25503.0
2016-12-01 12:05:00,33.9,33.91,33.83,33.83,22719.0,29.6812,29.6899,29.6199,29.6199,22719.0
2016-12-01 12:10:00,33.83,33.84,33.79,33.8,18134.0,29.6199,29.6287,29.5849,29.5936,18134.0
2016-12-01 12:15:00,33.8,33.8,33.69,33.7,35075.0,29.5936,29.5936,29.4973,29.5061,35075.0
2016-12-01 12:20:00,33.69,33.76,33.67,33.72,33814.0,29.4973,29.5586,29.4798,29.5236,33814.0
2016-12-01 12:25:00,33.72,33.72,33.62,33.65,48717.0,29.5236,29.5236,29.436,29.4623,48717.0
2016-12-01 12:30:00,33.64,33.82,33.64,33.8,74611.0,29.4535,29.6111,29.4535,29.5936,74611.0
2016-12-01 12:35:00,33.78,33.79,33.7,33.75,21546.0,29.5761,29.5849,29.5061,29.5499,21546.0
2016-12-01 12:40:00,33.73,33.74,33.67,33.71,50129.0,29.5323,29.5411,29.4798,29.5148,50129.0
2016-12-01 12:45:00,33.71,33.78,33.66,33.72,43516.0,29.5148,29.5761,29.4711,29.5236,43516.0
2016-12-01 12:50:00,33.72,33.86,33.72,33.84,17975.0,29.5236,29.6462,29.5236,29.6287,17975.0
2016-12-01 12:55:00,33.85,33.86,33.79,33.83,16626.0,29.6374,29.6462,29.5849,29.6199,16626.0
2016-12-01 13:00:00,33.83,33.9,33.78,33.86,27852.0,29.6199,29.6812,29.5761,29.6462,27852.0
2016-12-01 13:05:00,33.85,33.88,33.78,33.82,28781.0,29.6374,29.6637,29.5761,29.6111,28781.0
2016-12-01 13:10:00,33.82,33.89,33.74,33.77,23443.0,29.6111,29.6724,29.5411,29.5674,23443.0
2016-12-01 13:15:00,33.76,33.78,33.71,33.75,19144.0,29.5586,29.5761,29.5148,29.5499,19144.0
2016-12-01 13:20:00,33.75,33.82,33.71,33.81,22348.0,29.5499,29.6111,29.5148,29.6024,22348.0
2016-12-01 13:25:00,33.82,33.82,33.75,33.8,26024.0,29.6111,29.6111,29.5499,29.5936,26024.0
2016-12-01 13:30:00,33.81,33.87,33.81,33.87,21777.0,29.6024,29.6549,29.6024,29.6549,21777.0
2016-12-01 13:35:00,33.87,33.87,33.8,33.82,17600.0,29.6549,29.6549,29.5936,29.6111,17600.0
2016-12-01 13:40:00,33.82,33.88,33.79,33.86,39110.0,29.6111,29.6637,29.5849,29.6462,39110.0
2016-12-01 13:45:00,33.85,33.91,33.85,33.9,27418.0,29.6374,29.6899,29.6374,29.6812,27418.0
2016-12-01 13:50:00,33.9,34.1,33.9,34.07,82531.0,29.6812,29.8563,29.6812,29.83,82531.0
2016-12-01 13:55:00,34.06,34.26,34.02,34.26,98599.0,29.8213,29.9964,29.7863,29.9964,98599.0
2016-12-01 14:00:00,34.27,34.29,34.2,34.24,58702.0,30.0051,30.0226,29.9438,29.9789,58702.0
2016-12-01 14:05:00,34.24,34.62,34.24,34.62,78950.0,29.9789,30.3116,29.9789,30.3116,78950.0
2016-12-01 14:10:00,34.6,34.65,34.36,34.53,54622.0,30.2941,30.3378,30.0839,30.2328,54622.0
2016-12-01 14:15:00,34.56,34.76,34.56,34.74,91672.0,30.259,30.4342,30.259,30.4166,91672.0
2016-12-01 14:20:00,34.74,34.76,34.65,34.76,51715.0,30.4166,30.4342,30.3378,30.4342,51715.0
2016-12-01 14:25:00,34.77,34.9,34.77,34.87,55325.0,30.4429,30.5567,30.4429,30.5305,55325.0
2016-12-01 14:30:00,34.87,35.02,34.85,34.96,95498.0,30.5305,30.6618,30.513,30.6093,95498.0
2016-12-01 14:35:00,34.95,35.15,34.95,35.15,95114.0,30.6005,30.7756,30.6005,30.7756,95114.0
2016-12-01 14:40:00,35.15,35.28,34.99,35.01,145234.0,30.7756,30.8894,30.6355,30.653,145234.0
2016-12-01 14:45:00,35.01,35.08,34.79,34.87,117103.0,30.653,30.7143,30.4604,30.5305,117103.0
2016-12-01 14:50:00,34.87,34.98,34.67,34.78,70499.0,30.5305,30.6268,30.3554,30.4517,70499.0
2016-12-01 14:55:00,34.78,34.86,34.78,34.8,41241.0,30.4517,30.5217,30.4517,30.4692,41241.0
2016-12-01 15:00:00,34.77,34.79,34.58,34.69,99897.0,30.4429,30.4604,30.2766,30.3729,99897.0
2016-12-01 15:05:00,34.69,34.8,34.69,34.73,73750.0,30.3729,30.4692,30.3729,30.4079,73750.0
2016-12-01 15:10:00,34.73,34.74,34.64,34.66,37873.0,30.4079,30.4166,30.3291,30.3466,37873.0
2016-12-01 15:15:00,34.65,34.65,34.51,34.59,70651.0,30.3378,30.3378,30.2153,30.2853,70651.0
2016-12-01 15:20:00,34.58,34.58,34.49,34.53,60420.0,30.2766,30.2766,30.1978,30.2328,60420.0
2016-12-01 15:25:00,34.53,34.62,34.45,34.45,29935.0,30.2328,30.3116,30.1627,30.1627,29935.0
2016-12-01 15:30:00,34.46,34.56,34.45,34.55,56686.0,30.1715,30.259,30.1627,30.2503,56686.0
2016-12-01 15:35:00,34.55,34.64,34.52,34.61,52138.0,30.2503,30.3291,30.224,30.3028,52138.0
2016-12-01 15:40:00,34.61,34.61,34.54,34.57,30997.0,30.3028,30.3028,30.2415,30.2678,30997.0
2016-12-01 15:45:00,34.57,34.58,34.42,34.44,45842.0,30.2678,30.2766,30.1365,30.154,45842.0
2016-12-01 15:50:00,34.44,34.47,34.4,34.43,41789.0,30.154,30.1802,30.119,30.1452,41789.0
2016-12-01 15:55:00,34.44,34.44,34.16,34.23,390976.0,30.154,30.154,29.9088,29.9701,390976.0
2016-12-02 09:30:00,34.78,34.97,34.71,34.95,123015.0,30.4517,30.618,30.3904,30.6005,123015.0
2016-12-02 09:35:00,34.96,35.16,34.87,34.97,67822.0,30.6093,30.7844,30.5305,30.618,67822.0
2016-12-02 09:40:00,34.97,35.07,34.82,34.88,36101.0,30.618,30.7056,30.4867,30.5392,36101.0
2016-12-02 09:45:00,34.89,34.96,34.79,34.83,48694.0,30.548,30.6093,30.4604,30.4954,48694.0
2016-12-02 09:50:00,34.84,35.06,34.84,34.95,69802.0,30.5042,30.6968,30.5042,30.6005,69802.0
2016-12-02 09:55:00,34.95,35.06,34.9,34.98,27124.0,30.6005,30.6968,30.5567,30.6268,27124.0
2016-12-02 10:00:00,34.99,35.16,34.93,35.14,91421.0,30.6355,30.7844,30.583,30.7669,91421.0
2016-12-02 10:05:00,35.16,35.31,35.15,35.3,100912.0,30.7844,30.9157,30.7756,30.907,100912.0
2016-12-02 10:10:00,35.32,35.44,35.26,35.36,105797.0,30.9245,31.0295,30.8719,30.9595,105797.0
2016-12-02 10:15:00,35.35,35.41,35.23,35.32,59525.0,30.9507,31.0033,30.8457,30.9245,59525.0
2016-12-02 10:20:00,35.32,35.37,35.19,35.32,87592.0,30.9245,30.9682,30.8106,30.9245,87592.0
2016-12-02 10:25:00,35.33,35.34,35.12,35.18,77021.0,30.9332,30.942,30.7494,30.8019,77021.0
2016-12-02 10:30:00,35.2,35.33,35.18,35.23,43737.0,30.8194,30.9332,30.8019,30.8457,43737.0
2016-12-02 10:35:00,35.25,35.27,35.16,35.23,25994.0,30.8632,30.8807,30.7844,30.8457,25994.0
2016-12-02 10:40:00,35.23,35.31,35.15,35.15,33505.0,30.8457,30.9157,30.7756,30.7756,33505.0
2016-12-02 10:45:00,35.15,35.29,35.12,35.22,38841.0,30.7756,30.8982,30.7494,30.8369,38841.0
2016-12-02 10:50:00,35.22,35.3,35.17,35.25,47730.0,30.8369,30.907,30.7931,30.8632,47730.0
2016-12-02 10:55:00,35.26,35.28,34.98,34.98,83548.0,30.8719,30.8894,30.6268,30.6268,83548.0
2016-12-02 11:00:00,35.01,35.2,35.01,35.18,40240.0,30.653,30.8194,30.653,30.8019,40240.0
2016-12-02 11:05:00,35.19,35.34,35.16,35.33,58380.0,30.8106,30.942,30.7844,30.9332,58380.0
2016-12-02 11:10:00,35.34,35.38,35.23,35.26,57245.0,30.942,30.977,30.8457,30.8719,57245.0
2016-12-02 11:15:00,35.26,35.36,35.25,35.29,35495.0,30.8719,30.9595,30.8632,30.8982,35495.0
2016-12-02 11:20:00,35.3,35.35,35.24,35.34,50241.0,30.907,30.9507,30.8544,30.942,50241.0
2016-12-02 11:25:00,35.33,35.35,35.22,35.25,26194.0,30.9332,30.9507,30.8369,30.8632,26194.0
2016-12-02 11:30:00,35.25,35.26,35.19,35.25,27459.0,30.8632,30.8719,30.8106,30.8632,27459.0
2016-12-02 11:35:00,35.26,35.27,35.14,35.21,23668.0,30.8719,30.8807,30.7669,30.8282,23668.0
2016-12-02 11:40:00,35.21,35.28,35.17,35.2,39515.0,30.8282,30.8894,30.7931,30.8194,39515.0
2016-12-02 11:45:00,35.22,35.27,35.18,35.27,20568.0,30.8369,30.8807,30.8019,30.8807,20568.0
2016-12-02 11:50:00,35.28,35.33,35.25,35.26,27566.0,30.8894,30.9332,30.8632,30.8719,27566.0
2016-12-02 11:55:00,35.28,35.34,35.24,35.31,22034.0,30.8894,30.942,30.8544,30.9157,22034.0
2016-12-02 12:00:00,35.29,35.38,35.27,35.35,46686.0,30.8982,30.977,30.8807,30.9507,46686.0
2016-12-02 12:05:00,35.35,35.4,35.34,35.38,34783.0,30.9507,30.9945,30.942,30.977,34783.0
2016-12-02 12:10:00,35.39,35.47,35.39,35.4,43716.0,30.9858,31.0558,30.9858,30.9945,43716.0
2016-12-02 12:15:00,35.41,35.47,35.38,35.39,21850.0,31.0033,31.0558,30.977,30.9858,21850.0
2016-12-02 12:20:00,35.39,35.49,35.32,35.46,28785.0,30.9858,31.0733,30.9245,31.047,28785.0
2016-12-02 12:25:00,35.44,35.49,35.44,35.49,39569.0,31.0295,31.0733,31.0295,31.0733,39569.0
2016-12-02 12:30:00,35.49,35.5,35.46,35.47,35010.0,31.0733,31.0821,31.047,31.0558,35010.0
2016-12-02 12:35:00,35.47,35.47,35.35,35.39,26939.0,31.0558,31.0558,30.9507,30.9858,26939.0
2016-12-02 12:40:00,35.4,35.4,35.34,35.39,34142.0,30.9945,30.9945,30.942,30.9858,34142.0
2016-12-02 12:45:00,35.39,35.43,35.38,35.43,14251.0,30.9858,31.0208,30.977,31.0208,14251.0
2016-12-02 12:50:00,35.43,35.43,35.36,35.37,16604.0,31.0208,31.0208,30.9595,30.9682,16604.0
2016-12-02 12:55:00,35.36,35.37,35.25,35.33,25033.0,30.9595,30.9682,30.8632,30.9332,25033.0
2016-12-02 13:00:00,35.33,35.36,35.26,35.32,18961.0,30.9332,30.9595,30.8719,30.9245,18961.0
2016-12-02 13:05:00,35.32,35.38,35.27,35.3,38847.0,30.9245,30.977,30.8807,30.907,38847.0
2016-12-02 13:10:00,35.31,35.35,35.23,35.28,27509.0,30.9157,30.9507,30.8457,30.8894,27509.0
2016-12-02 13:15:00,35.28,35.36,35.28,35.33,23995.0,30.8894,30.9595,30.8894,30.9332,23995.0
2016-12-02 13:20:00,35.33,35.39,35.31,35.36,28638.0,30.9332,30.9858,30.9157,30.9595,28638.0
2016-12-02 13:25:00,35.36,35.49,35.36,35.47,45105.0,30.9595,31.0733,30.9595,31.0558,45105.0
2016-12-02 13:30:00,35.46,35.47,35.36,35.4,34845.0,31.047,31.0558,30.9595,30.9945,34845.0
2016-12-02 13:35:00,35.4,35.4,35.3,35.31,22145.0,30.9945,30.9945,30.907,30.9157,22145.0
2016-12-02 13:40:00,35.31,35.44,35.31,35.41,31325.0,30.9157,31.0295,30.9157,31.0033,31325.0
2016-12-02 13:45:00,35.4,35.46,35.4,35.45,34100.0,30.9945,31.047,30.9945,31.0383,34100.0
2016-12-02 13:50:00,35.45,35.5,35.44,35.49,62991.0,31.0383,31.0821,31.0295,31.0733,62991.0
2016-12-02 13:55:00,35.5,35.51,35.46,35.48,73482.0,31.0821,31.0908,31.047,31.0646,73482.0
2016-12-02 14:00:00,35.47,35.58,35.47,35.56,39311.0,31.0558,31.1521,31.0558,31.1346,39311.0
2016-12-02 14:05:00,35.56,35.58,35.49,35.51,20003.0,31.1346,31.1521,31.0733,31.0908,20003.0
2016-12-02 14:10:00,35.52,35.55,35.32,35.39,45472.0,31.0996,31.1258,30.9245,30.9858,45472.0
2016-12-02 14:15:00,35.4,35.4,35.26,35.32,45081.0,30.9945,30.9945,30.8719,30.9245,45081.0
2016-12-02 14:20:00,35.33,35.33,35.26,35.33,19518.0,30.9332,30.9332,30.8719,30.9332,19518.0
2016-12-02 14:25:00,35.34,35.42,35.32,35.39,29893.0,30.942,31.012,30.9245,30.9858,29893.0
2016-12-02 14:30:00,35.39,35.39,35.19,35.22,55952.0,30.9858,30.9858,30.8106,30.8369,55952.0
2016-12-02 14:35:00,35.22,35.23,35.12,35.21,33149.0,30.8369,30.8457,30.7494,30.8282,33149.0
2016-12-02 14:40:00,35.2,35.26,35.18,35.26,16780.0,30.8194,30.8719,30.8019,30.8719,16780.0
2016-12-02 14:45:00,35.27,35.34,35.25,35.33,24829.0,30.8807,30.942,30.8632,30.9332,24829.0
2016-12-02 14:50:00,35.33,35.37,35.32,35.36,16786.0,30.9332,30.9682,30.9245,30.9595,16786.0
2016-12-02 14:55:00,35.37,35.43,35.37,35.38,32765.0,30.9682,31.0208,30.9682,30.977,32765.0
2016-12-02 15:00:00,35.38,35.47,35.29,35.3,46166.0,30.977,31.0558,30.8982,30.907,46166.0
2016-12-02 15:05:00,35.3,35.36,35.28,35.36,30039.0,30.907,30.9595,30.8894,30.9595,30039.0
2016-12-02 15:10:00,35.36,35.42,35.36,35.37,25621.0,30.9595,31.012,30.9595,30.9682,25621.0
2016-12-02 15:15:00,35.37,35.42,35.37,35.4,18213.0,30.9682,31.012,30.9682,30.9945,18213.0
2016-12-02 15:20:00,35.39,35.39,35.35,35.38,17000.0,30.9858,30.9858,30.9507,30.977,17000.0
2016-12-02 15:25:00,35.39,35.4,35.37,35.37,26979.0,30.9858,30.9945,30.9682,30.9682,26979.0
2016-12-02 15:30:00,35.38,35.39,35.33,35.33,22364.0,30.977,30.9858,30.9332,30.9332,22364.0
2016-12-02 15:35:00,35.33,35.34,35.33,35.34,12105.0,30.9332,30.942,30.9332,30.942,12105.0
2016-12-02 15:40:00,35.34,35.42,35.34,35.42,25090.0,30.942,31.012,30.942,31.012,25090.0
2016-12-02 15:45:00,35.42,35.45,35.41,35.43,26294.0,31.012,31.0383,31.0033,31.0208,26294.0
2016-12-02 15:50:00,35.43,35.44,35.4,35.41,31201.0,31.0208,31.0295,30.9945,31.0033,31201.0
2016-12-02 15:55:00,35.42,35.48,35.41,35.45,215109.0,31.012,31.0646,31.0033,31.0383,215109.0
2016-12-05 09:30:00,34.8,34.99,34.74,34.83,142058.0,30.4692,30.6355,30.4166,30.4954,142058.0
2016-12-05 09:35:00,34.81,34.88,34.62,34.7,91670.0,30.4779,30.5392,30.3116,30.3816,91670.0
2016-12-05 09:40:00,34.73,34.84,34.68,34.83,36992.0,30.4079,30.5042,30.3641,30.4954,36992.0
2016-12-05 09:45:00,34.8,34.84,34.72,34.74,45800.0,30.4692,30.5042,30.3991,30.4166,45800.0
2016-12-05 09:50:00,34.75,34.76,34.6,34.68,42574.0,30.4254,30.4342,30.2941,30.3641,42574.0
2016-12-05 09:55:00,34.68,34.7,34.5,34.7,37272.0,30.3641,30.3816,30.2065,30.3816,37272.0
2016-12-05 10:00:00,34.7,34.7,34.38,34.4,50504.0,30.3816,30.3816,30.1014,30.119,50504.0
2016-12-05 10:05:00,34.4,34.42,34.27,34.29,104006.0,30.119,30.1365,30.0051,30.0226,104006.0
2016-12-05 10:10:00,34.29,34.38,34.27,34.31,49610.0,30.0226,30.1014,30.0051,30.0402,49610.0
2016-12-05 10:15:00,34.31,34.37,34.23,34.34,67105.0,30.0402,30.0927,29.9701,30.0664,67105.0
2016-12-05 10:20:00,34.35,34.43,34.29,34.41,52879.0,30.0752,30.1452,30.0226,30.1277,52879.0
2016-12-05 10:25:00,34.41,34.54,34.37,34.54,58115.0,30.1277,30.2415,30.0927,30.2415,58115.0
2016-12-05 10:30:00,34.54,34.56,34.44,34.52,71548.0,30.2415,30.259,30.154,30.224,71548.0
2016-12-05 10:35:00,34.52,34.64,34.44,34.64,49191.0,30.224,30.3291,30.154,30.3291,49191.0
2016-12-05 10:40:00,34.66,34.79,34.63,34.77,27435.0,30.3466,30.4604,30.3203,30.4429,27435.0
2016-12-05 10:45:00,34.77,34.81,34.69,34.72,32066.0,30.4429,30.4779,30.3729,30.3991,32066.0
2016-12-05 10:50:00,34.73,34.74,34.58,34.59,35626.0,30.4079,30.4166,30.2766,30.2853,35626.0
2016-12-05 10:55:00,34.57,34.65,34.52,34.63,35131.0,30.2678,30.3378,30.224,30.3203,35131.0
2016-12-05 11:00:00,34.64,34.73,34.62,34.67,25209.0,30.3291,30.4079,30.3116,30.3554,25209.0
2016-12-05 11:05:00,34.66,34.69,34.56,34.67,30017.0,30.3466,30.3729,30.259,30.3554,30017.0
2016-12-05 11:10:00,34.68,34.73,34.62,34.71,36739.0,30.3641,30.4079,30.3116,30.3904,36739.0
2016-12-05 11:15:00,34.71,34.79,34.69,34.79,27830.0,30.3904,30.4604,30.3729,30.4604,27830.0
2016-12-05 11:20:00,34.8,34.87,34.77,34.79,24160.0,30.4692,30.5305,30.4429,30.4604,24160.0
2016-12-05 11:25:00,34.8,35.02,34.8,34.96,41136.0,30.4692,30.6618,30.4692,30.6093,41136.0
2016-12-05 11:30:00,34.98,35.12,34.94,35.04,42472.0,30.6268,30.7494,30.5918,30.6793,42472.0
2016-12-05 11:35:00,35.05,35.05,34.93,35.02,37851.0,30.6881,30.6881,30.583,30.6618,37851.0
2016-12-05 11:40:00,35.02,35.04,34.98,35.03,20086.0,30.6618,30.6793,30.6268,30.6706,20086.0
2016-12-05 11:45:00,35.03,35.21,35.03,35.21,53781.0,30.6706,30.8282,30.6706,30.8282,53781.0
2016-12-05 11:50:00,35.2,35.41,35.17,35.37,51025.0,30.8194,31.0033,30.7931,30.9682,51025.0
2016-12-05 11:55:00,35.37,35.38,35.22,35.25,48757.0,30.9682,30.977,30.8369,30.8632,48757.0
2016-12-05 12:00:00,35.26,35.28,35.1,35.13,23627.0,30.8719,30.8894,30.7318,30.7581,23627.0
2016-12-05 12:05:00,35.13,35.26,35.1,35.21,19386.0,30.7581,30.8719,30.7318,30.8282,19386.0
2016-12-05 12:10:00,35.2,35.2,35.05,35.08,24290.0,30.8194,30.8194,30.6881,30.7143,24290.0
2016-12-05 12:15:00,35.07,35.08,35.03,35.05,23470.0,30.7056,30.7143,30.6706,30.6881,23470.0
2016-12-05 12:20:00,35.05,35.1,35.04,35.05,23482.0,30.6881,30.7318,30.6793,30.6881,23482.0
2016-12-05 12:25:00,35.04,35.24,35.04,35.24,28057.0,30.6793,30.8544,30.6793,30.8544,28057.0
2016-12-05 12:30:00,35.25,35.4,35.25,35.33,47927.0,30.8632,30.9945,30.8632,30.9332,47927.0
2016-12-05 12:35:00,35.36,35.58,35.35,35.58,50341.0,30.9595,31.1521,30.9507,31.1521,50341.0
2016-12-05 12:40:00,35.58,35.64,35.5,35.5,36381.0,31.1521,31.2046,31.0821,31.0821,36381.0
2016-12-05 12:45:00,35.49,35.64,35.46,35.64,35147.0,31.0733,31.2046,31.047,31.2046,35147.0
2016-12-05 12:50:00,35.64,35.97,35.64,35.82,76096.0,31.2046,31.4936,31.2046,31.3622,76096.0
2016-12-05 12:55:00,35.81,35.93,35.74,35.88,74116.0,31.3535,31.4586,31.2922,31.4148,74116.0
2016-12-05 13:00:00,35.87,35.9,35.71,35.81,39574.0,31.406,31.4323,31.2659,31.3535,39574.0
2016-12-05 13:05:00,35.81,35.96,35.79,35.84,64275.0,31.3535,31.4848,31.336,31.3798,64275.0
2016-12-05 13:10:00,35.84,35.92,35.84,35.88,22258.0,31.3798,31.4498,31.3798,31.4148,22258.0
2016-12-05 13:15:00,35.89,35.89,35.72,35.77,43101.0,31.4235,31.4235,31.2747,31.3185,43101.0
2016-12-05 13:20:00,35.78,36.04,35.78,36.04,57344.0,31.3272,31.5549,31.3272,31.5549,57344.0
2016-12-05 13:25:00,36.05,36.08,35.83,35.88,36009.0,31.5636,31.5899,31.371,31.4148,36009.0
2016-12-05 13:30:00,35.88,35.89,35.74,35.8,32015.0,31.4148,31.4235,31.2922,31.3447,32015.0
2016-12-05 13:35:00,35.8,35.81,35.61,35.63,25333.0,31.3447,31.3535,31.1784,31.1959,25333.0
2016-12-05 13:40:00,35.64,35.67,35.52,35.56,39513.0,31.2046,31.2309,31.0996,31.1346,39513.0
2016-12-05 13:45:00,35.55,35.74,35.52,35.71,44743.0,31.1258,31.2922,31.0996,31.2659,44743.0
2016-12-05 13:50:00,35.74,35.87,35.7,35.81,39935.0,31.2922,31.406,31.2572,31.3535,39935.0
2016-12-05 13:55:00,35.8,35.8,35.72,35.76,13725.0,31.3447,31.3447,31.2747,31.3097,13725.0
2016-12-05 14:00:00,35.76,35.76,35.66,35.71,16938.0,31.3097,31.3097,31.2222,31.2659,16938.0
2016-12-05 14:05:00,35.71,35.84,35.71,35.83,32923.0,31.2659,31.3798,31.2659,31.371,32923.0
2016-12-05 14:10:00,35.83,35.83,35.63,35.64,28671.0,31.371,31.371,31.1959,31.2046,28671.0
2016-12-05 14:15:00,35.63,35.7,35.6,35.66,27573.0,31.1959,31.2572,31.1696,31.2222,27573.0
2016-12-05 14:20:00,35.66,35.76,35.65,35.72,41556.0,31.2222,31.3097,31.2134,31.2747,41556.0
2016-12-05 14:25:00,35.72,35.72,35.6,35.62,28355.0,31.2747,31.2747,31.1696,31.1871,28355.0
2016-12-05 14:30:00,35.62,35.66,35.62,35.65,33550.0,31.1871,31.2222,31.1871,31.2134,33550.0
2016-12-05 14:35:00,35.65,35.78,35.64,35.78,32918.0,31.2134,31.3272,31.2046,31.3272,32918.0
2016-12-05 14:40:00,35.79,35.82,35.76,35.78,25009.0,31.336,31.3622,31.3097,31.3272,25009.0
2016-12-05 14:45:00,35.78,35.82,35.74,35.82,29470.0,31.3272,31.3622,31.2922,31.3622,29470.0
2016-12-05 14:50:00,35.83,35.88,35.8,35.85,23140.0,31.371,31.4148,31.3447,31.3885,23140.0
2016-12-05 14:55:00,35.86,35.92,35.85,35.86,47866.0,31.3973,31.4498,31.3885,31.3973,47866.0
2016-12-05 15:00:00,35.87,35.89,35.8,35.84,55924.0,31.406,31.4235,31.3447,31.3798,55924.0
2016-12-05 15:05:00,35.84,35.85,35.74,35.79,51564.0,31.3798,31.3885,31.2922,31.336,51564.0
2016-12-05 15:10:00,35.79,35.79,35.75,35.78,42160.0,31.336,31.336,31.301,31.3272,42160.0
2016-12-05 15:15:00,35.78,35.86,35.76,35.84,50742.0,31.3272,31.3973,31.3097,31.3798,50742.0
2016-12-05 15:20:00,35.85,35.88,35.81,35.83,52128.0,31.3885,31.4148,31.3535,31.371,52128.0
2016-12-05 15:25:00,35.84,35.86,35.75,35.78,38014.0,31.3798,31.3973,31.301,31.3272,38014.0
2016-12-05 15:30:00,35.77,35.77,35.58,35.59,80140.0,31.3185,31.3185,31.1521,31.1609,80140.0
2016-12-05 15:35:00,35.58,35.69,35.58,35.62,38538.0,31.1521,31.2484,31.1521,31.1871,38538.0
2016-12-05 15:40:00,35.63,35.63,35.55,35.56,45822.0,31.1959,31.1959,31.1258,31.1346,45822.0
2016-12-05 15:45:00,35.57,35.72,35.57,35.72,46848.0,31.1434,31.2747,31.1434,31.2747,46848.0
2016-12-05 15:50:00,35.72,35.72,35.64,35.65,62773.0,31.2747,31.2747,31.2046,31.2134,62773.0
2016-12-05 15:55:00,35.65,35.65,35.56,35.6,238234.0,31.2134,31.2134,31.1346,31.1696,238234.0
2016-12-06 09:30:00,35.63,35.88,35.62,35.86,43365.0,31.1959,31.4148,31.1871,31.3973,43365.0
2016-12-06 09:35:00,35.9,36.19,35.9,36.17,71049.0,31.4323,31.6862,31.4323,31.6687,71049.0
2016-12-06 09:40:00,36.15,36.36,36.13,36.23,36889.0,31.6512,31.835,31.6337,31.7212,36889.0
2016-12-06 09:45:00,36.23,36.24,36.05,36.14,11188.0,31.7212,31.73,31.5636,31.6424,11188.0
2016-12-06 09:50:00,36.16,36.23,35.97,35.97,24213.0,31.6599,31.7212,31.4936,31.4936,24213.0
2016-12-06 09:55:00,36.0,36.15,35.93,35.93,15935.0,31.5198,31.6512,31.4586,31.4586,15935.0
2016-12-06 10:00:00,35.9,35.93,35.66,35.78,31838.0,31.4323,31.4586,31.2222,31.3272,31838.0
2016-12-06 10:05:00,35.8,36.04,35.8,36.01,26858.0,31.3447,31.5549,31.3447,31.5286,26858.0
2016-12-06 10:10:00,35.98,36.15,35.97,36.09,20656.0,31.5023,31.6512,31.4936,31.5986,20656.0
2016-12-06 10:15:00,36.11,36.21,36.1,36.14,20176.0,31.6162,31.7037,31.6074,31.6424,20176.0
2016-12-06 10:20:00,36.12,36.12,35.99,36.04,11367.0,31.6249,31.6249,31.5111,31.5549,11367.0
2016-12-06 10:25:00,36.03,36.12,35.98,36.09,21842.0,31.5461,31.6249,31.5023,31.5986,21842.0
2016-12-06 10:30:00,36.09,36.13,35.92,35.93,31783.0,31.5986,31.6337,31.4498,31.4586,31783.0
2016-12-06 10:35:00,35.93,35.98,35.89,35.98,41679.0,31.4586,31.5023,31.4235,31.5023,41679.0
2016-12-06 10:40:00,35.99,35.99,35.83,35.87,25263.0,31.5111,31.5111,31.371,31.406,25263.0
2016-12-06 10:45:00,35.89,35.98,35.87,35.94,23532.0,31.4235,31.5023,31.406,31.4673,23532.0
2016-12-06 10:50:00,35.93,35.93,35.79,35.8,48633.0,31.4586,31.4586,31.336,31.3447,48633.0
2016-12-06 10:55:00,35.81,35.87,35.81,35.84,48057.0,31.3535,31.406,31.3535,31.3798,48057.0
2016-12-06 11:00:00,35.85,35.85,35.73,35.79,48413.0,31.3885,31.3885,31.2834,31.336,48413.0
2016-12-06 11:05:00,35.78,35.95,35.77,35.92,44772.0,31.3272,31.4761,31.3185,31.4498,44772.0
2016-12-06 11:10:00,35.91,35.91,35.81,35.82,17609.0,31.441,31.441,31.3535,31.3622,17609.0
2016-12-06 11:15:00,35.83,35.86,35.74,35.77,32317.0,31.371,31.3973,31.2922,31.3185,32317.0
2016-12-06 11:20:00,35.77,35.77,35.62,35.64,64381.0,31.3185,31.3185,31.1871,31.2046,64381.0
2016-12-06 11:25:00,35.63,35.7,35.62,35.67,21375.0,31.1959,31.2572,31.1871,31.2309,21375.0
2016-12-06 11:30:00,35.67,35.7,35.63,35.69,36111.0,31.2309,31.2572,31.1959,31.2484,36111.0
2016-12-06 11:35:00,35.67,35.69,35.6,35.64,36233.0,31.2309,31.2484,31.1696,31.2046,36233.0
2016-12-06 11:40:00,35.65,35.66,35.58,35.63,20216.0,31.2134,31.2222,31.1521,31.1959,20216.0
2016-12-06 11:45:00,35.63,35.8,35.63,35.78,74698.0,31.1959,31.3447,31.1959,31.3272,74698.0
2016-12-06 11:50:00,35.78,35.8,35.61,35.64,20045.0,31.3272,31.3447,31.1784,31.2046,20045.0
2016-12-06 11:55:00,35.62,35.67,35.56,35.56,26125.0,31.1871,31.2309,31.1346,31.1346,26125.0
2016-12-06 12:00:00,35.54,35.55,35.38,35.5,70050.0,31.1171,31.1258,30.977,31.0821,70050.0
2016-12-06 12:05:00,35.49,35.5,35.4,35.45,34089.0,31.0733,31.0821,30.9945,31.0383,34089.0
2016-12-06 12:10:00,35.46,35.47,35.29,35.36,42303.0,31.047,31.0558,30.8982,30.9595,42303.0
2016-12-06 12:15:00,35.36,35.36,35.24,35.28,20662.0,30.9595,30.9595,30.8544,30.8894,20662.0
2016-12-06 12:20:00,35.27,35.36,35.26,35.35,26778.0,30.8807,30.9595,30.8719,30.9507,26778.0
2016-12-06 12:25:00,35.35,35.46,35.34,35.46,22824.0,30.9507,31.047,30.942,31.047,22824.0
2016-12-06 12:30:00,35.47,35.54,35.45,35.5,18208.0,31.0558,31.1171,31.0383,31.0821,18208.0
2016-12-06 12:35:00,35.48,35.5,35.43,35.44,7723.0,31.0646,31.0821,31.0208,31.0295,7723.0
2016-12-06 12:40:00,35.44,35.53,35.44,35.48,12382.0,31.0295,31.1083,31.0295,31.0646,12382.0
2016-12-06 12:45:00,35.48,35.51,35.47,35.48,37204.0,31.0646,31.0908,31.0558,31.0646,37204.0
2016-12-06 12:50:00,35.49,35.5,35.4,35.44,14764.0,31.0733,31.0821,30.9945,31.0295,14764.0
2016-12-06 12:55:00,35.42,35.44,35.36,35.36,10960.0,31.012,31.0295,30.9595,30.9595,10960.0
2016-12-06 13:00:00,35.37,35.41,35.32,35.4,21159.0,30.9682,31.0033,30.9245,30.9945,21159.0
2016-12-06 13:05:00,35.4,35.4,35.33,35.33,22698.0,30.9945,30.9945,30.9332,30.9332,22698.0
2016-12-06 13:10:00,35.33,35.4,35.29,35.39,17122.0,30.9332,30.9945,30.8982,30.9858,17122.0
2016-12-06 13:15:00,35.38,35.48,35.37,35.45,22746.0,30.977,31.0646,30.9682,31.0383,22746.0
2016-12-06 13:20:00,35.46,35.69,35.45,35.62,21415.0,31.047,31.2484,31.0383,31.1871,21415.0
2016-12-06 13:25:00,35.62,35.63,35.53,35.55,14381.0,31.1871,31.1959,31.1083,31.1258,14381.0
2016-12-06 13:30:00,35.53,35.55,35.47,35.48,21152.0,31.1083,31.1258,31.0558,31.0646,21152.0
2016-12-06 13:35:00,35.47,35.48,35.44,35.46,8164.0,31.0558,31.0646,31.0295,31.047,8164.0
2016-12-06 13:40:00,35.45,35.52,35.42,35.52,10684.0,31.0383,31.0996,31.012,31.0996,10684.0
2016-12-06 13:45:00,35.51,35.56,35.51,35.53,11842.0,31.0908,31.1346,31.0908,31.1083,11842.0
2016-12-06 13:50:00,35.52,35.52,35.43,35.44,17444.0,31.0996,31.0996,31.0208,31.0295,17444.0
2016-12-06 13:55:00,35.44,35.44,35.37,35.43,13415.0,31.0295,31.0295,30.9682,31.0208,13415.0
2016-12-06 14:00:00,35.43,35.48,35.43,35.47,14548.0,31.0208,31.0646,31.0208,31.0558,14548.0
2016-12-06 14:05:00,35.48,35.52,35.45,35.52,10789.0,31.0646,31.0996,31.0383,31.0996,10789.0
2016-12-06 14:10:00,35.51,35.63,35.51,35.61,24767.0,31.0908,31.1959,31.0908,31.1784,24767.0
2016-12-06 14:15:00,35.61,35.61,35.53,35.55,14831.0,31.1784,31.1784,31.1083,31.1258,14831.0
2016-12-06 14:20:00,35.56,35.56,35.49,35.49,5851.0,31.1346,31.1346,31.0733,31.0733,5851.0
2016-12-06 14:25:00,35.48,35.53,35.47,35.52,14259.0,31.0646,31.1083,31.0558,31.0996,14259.0
2016-12-06 14:30:00,35.51,35.57,35.5,35.5,17356.0,31.0908,31.1434,31.0821,31.0821,17356.0
2016-12-06 14:35:00,35.49,35.51,35.39,35.39,29954.0,31.0733,31.0908,30.9858,30.9858,29954.0
2016-12-06 14:40:00,35.38,35.38,35.28,35.33,37222.0,30.977,30.977,30.8894,30.9332,37222.0
2016-12-06 14:45:00,35.32,35.39,35.3,35.39,32224.0,30.9245,30.9858,30.907,30.9858,32224.0
2016-12-06 14:50:00,35.37,35.43,35.36,35.38,14698.0,30.9682,31.0208,30.9595,30.977,14698.0
2016-12-06 14:55:00,35.38,35.38,35.33,35.35,23743.0,30.977,30.977,30.9332,30.9507,23743.0
2016-12-06 15:00:00,35.35,35.41,35.33,35.41,17530.0,30.9507,31.0033,30.9332,31.0033,17530.0
2016-12-06 15:05:00,35.41,35.43,35.39,35.41,16293.0,31.0033,31.0208,30.9858,31.0033,16293.0
2016-12-06 15:10:00,35.42,35.44,35.34,35.34,16683.0,31.012,31.0295,30.942,30.942,16683.0
2016-12-06 15:15:00,35.34,35.35,35.32,35.33,12627.0,30.942,30.9507,30.9245,30.9332,12627.0
2016-12-06 15:20:00,35.33,35.34,35.29,35.29,17555.0,30.9332,30.942,30.8982,30.8982,17555.0
2016-12-06 15:25:00,35.29,35.32,35.28,35.31,10198.0,30.8982,30.9245,30.8894,30.9157,10198.0
2016-12-06 15:30:00,35.32,35.34,35.31,35.32,19839.0,30.9245,30.942,30.9157,30.9245,19839.0
2016-12-06 15:35:00,35.32,35.36,35.31,35.36,23544.0,30.9245,30.9595,30.9157,30.9595,23544.0
2016-12-06 15:40:00,35.35,35.37,35.33,35.35,14802.0,30.9507,30.9682,30.9332,30.9507,14802.0
2016-12-06 15:45:00,35.36,35.37,35.34,35.34,18287.0,30.9595,30.9682,30.942,30.942,18287.0
2016-12-06 15:50:00,35.34,35.35,35.32,35.33,27007.0,30.942,30.9507,30.9245,30.9332,27007.0
2016-12-06 15:55:00,35.34,35.46,35.33,35.45,159848.0,30.942,31.047,30.9332,31.0383,159848.0
2016-12-07 09:30:00,36.17,36.24,35.87,35.89,107958.0,31.6687,31.73,31.406,31.4235,107958.0
2016-12-07 09:35:00,35.91,36.18,35.91,35.99,43594.0,31.441,31.6774,31.441,31.5111,43594.0
2016-12-07 09:40:00,36.06,36.24,36.06,36.14,44156.0,31.5724,31.73,31.5724,31.6424,44156.0
2016-12-07 09:45:00,36.15,36.24,36.11,36.19,36552.0,31.6512,31.73,31.6162,31.6862,36552.0
2016-12-07 09:50:00,36.19,36.36,36.14,36.31,36789.0,31.6862,31.835,31.6424,31.7913,36789.0
2016-12-07 09:55:00,36.31,36.33,36.15,36.15,20715.0,31.7913,31.8088,31.6512,31.6512,20715.0
2016-12-07 10:00:00,36.16,36.18,36.03,36.18,43868.0,31.6599,31.6774,31.5461,31.6774,43868.0
2016-12-07 10:05:00,36.21,36.34,36.21,36.3,25582.0,31.7037,31.8175,31.7037,31.7825,25582.0
2016-12-07 10:10:00,36.29,36.42,36.29,36.33,44325.0,31.7738,31.8876,31.7738,31.8088,44325.0
2016-12-07 10:15:00,36.34,36.4,36.32,36.33,23020.0,31.8175,31.8701,31.8,31.8088,23020.0
2016-12-07 10:20:00,36.33,36.52,36.33,36.5,48215.0,31.8088,31.9751,31.8088,31.9576,48215.0
2016-12-07 10:25:00,36.5,36.52,36.41,36.43,50970.0,31.9576,31.9751,31.8788,31.8963,50970.0
2016-12-07 10:30:00,36.42,36.44,36.2,36.21,55810.0,31.8876,31.9051,31.695,31.7037,55810.0
2016-12-07 10:35:00,36.23,36.34,36.23,36.3,30562.0,31.7212,31.8175,31.7212,31.7825,30562.0
2016-12-07 10:40:00,36.28,36.31,36.12,36.16,26470.0,31.765,31.7913,31.6249,31.6599,26470.0
2016-12-07 10:45:00,36.14,36.31,36.13,36.28,23215.0,31.6424,31.7913,31.6337,31.765,23215.0
2016-12-07 10:50:00,36.27,36.38,36.26,36.35,28853.0,31.7562,31.8526,31.7475,31.8263,28853.0
2016-12-07 10:55:00,36.36,36.38,36.23,36.33,21646.0,31.835,31.8526,31.7212,31.8088,21646.0
2016-12-07 11:00:00,36.35,36.36,36.28,36.29,20778.0,31.8263,31.835,31.765,31.7738,20778.0
2016-12-07 11:05:00,36.27,36.3,36.18,36.2,29886.0,31.7562,31.7825,31.6774,31.695,29886.0
2016-12-07 11:10:00,36.2,36.36,36.2,36.36,35026.0,31.695,31.835,31.695,31.835,35026.0
2016-12-07 11:15:00,36.36,36.39,36.28,36.33,42255.0,31.835,31.8613,31.765,31.8088,42255.0
2016-12-07 11:20:00,36.33,36.38,36.28,36.28,27549.0,31.8088,31.8526,31.765,31.765,27549.0
2016-12-07 11:25:00,36.28,36.31,36.23,36.26,21701.0,31.765,31.7913,31.7212,31.7475,21701.0
2016-12-07 11:30:00,36.26,36.28,36.19,36.26,24144.0,31.7475,31.765,31.6862,31.7475,24144.0
2016-12-07 11:35:00,36.27,36.33,36.23,36.33,20568.0,31.7562,31.8088,31.7212,31.8088,20568.0
2016-12-07 11:40:00,36.33,36.38,36.3,36.38,32638.0,31.8088,31.8526,31.7825,31.8526,32638.0
2016-12-07 11:45:00,36.37,36.4,36.31,36.33,16406.0,31.8438,31.8701,31.7913,31.8088,16406.0
2016-12-07 11:50:00,36.33,36.49,36.33,36.49,95006.0,31.8088,31.9489,31.8088,31.9489,95006.0
2016-12-07 11:55:00,36.49,36.5,36.41,36.49,40869.0,31.9489,31.9576,31.8788,31.9489,40869.0
2016-12-07 12:00:00,36.49,36.5,36.34,36.37,26105.0,31.9489,31.9576,31.8175,31.8438,26105.0
2016-12-07 12:05:00,36.37,36.46,36.36,36.46,24763.0,31.8438,31.9226,31.835,31.9226,24763.0
2016-12-07 12:10:00,36.46,36.46,36.3,36.3,21992.0,31.9226,31.9226,31.7825,31.7825,21992.0
2016-12-07 12:15:00,36.29,36.39,36.27,36.39,19533.0,31.7738,31.8613,31.7562,31.8613,19533.0
2016-12-07 12:20:00,36.39,36.39,36.31,36.36,25133.0,31.8613,31.8613,31.7913,31.835,25133.0
2016-12-07 12:25:00,36.37,36.38,36.36,36.38,15466.0,31.8438,31.8526,31.835,31.8526,15466.0
2016-12-07 12:30:00,36.38,36.4,36.35,36.38,16332.0,31.8526,31.8701,31.8263,31.8526,16332.0
2016-12-07 12:35:00,36.38,36.39,36.3,36.34,24209.0,31.8526,31.8613,31.7825,31.8175,24209.0
2016-12-07 12:40:00,36.34,36.35,36.3,36.34,20711.0,31.8175,31.8263,31.7825,31.8175,20711.0
2016-12-07 12:45:00,36.35,36.36,36.25,36.25,34344.0,31.8263,31.835,31.7387,31.7387,34344.0
2016-12-07 12:50:00,36.25,36.25,36.16,36.19,42137.0,31.7387,31.7387,31.6599,31.6862,42137.0
2016-12-07 12:55:00,36.19,36.24,36.19,36.21,23477.0,31.6862,31.73,31.6862,31.7037,23477.0
2016-12-07 13:00:00,36.22,36.29,36.2,36.26,15004.0,31.7125,31.7738,31.695,31.7475,15004.0
2016-12-07 13:05:00,36.27,36.34,36.27,36.28,11898.0,31.7562,31.8175,31.7562,31.765,11898.0
2016-12-07 13:10:00,36.28,36.33,36.26,36.3,17402.0,31.765,31.8088,31.7475,31.7825,17402.0
2016-12-07 13:15:00,36.31,36.33,36.27,36.27,15649.0,31.7913,31.8088,31.7562,31.7562,15649.0
2016-12-07 13:20:00,36.27,36.29,36.22,36.28,10571.0,31.7562,31.7738,31.7125,31.765,10571.0
2016-12-07 13:25:00,36.27,36.3,36.23,36.27,21805.0,31.7562,31.7825,31.7212,31.7562,21805.0
2016-12-07 13:30:00,36.28,36.31,36.27,36.28,18771.0,31.765,31.7913,31.7562,31.765,18771.0
2016-12-07 13:35:00,36.27,36.3,36.25,36.25,13313.0,31.7562,31.7825,31.7387,31.7387,13313.0
2016-12-07 13:40:00,36.26,36.3,36.26,36.27,24971.0,31.7475,31.7825,31.7475,31.7562,24971.0
2016-12-07 13:45:00,36.28,36.33,36.28,36.31,22816.0,31.765,31.8088,31.765,31.7913,22816.0
2016-12-07 13:50:00,36.29,36.34,36.24,36.25,32159.0,31.7738,31.8175,31.73,31.7387,32159.0
2016-12-07 13:55:00,36.25,36.26,36.08,36.16,58612.0,31.7387,31.7475,31.5899,31.6599,58612.0
2016-12-07 14:00:00,36.17,36.22,36.17,36.21,17671.0,31.6687,31.7125,31.6687,31.7037,17671.0
2016-12-07 14:05:00,36.21,36.21,36.11,36.11,18061.0,31.7037,31.7037,31.6162,31.6162,18061.0
2016-12-07 14:10:00,36.1,36.14,36.05,36.1,23607.0,31.6074,31.6424,31.5636,31.6074,23607.0
2016-12-07 14:15:00,36.11,36.12,36.06,36.12,15850.0,31.6162,31.6249,31.5724,31.6249,15850.0
2016-12-07 14:20:00,36.12,36.12,36.03,36.03,16727.0,31.6249,31.6249,31.5461,31.5461,16727.0
2016-12-07 14:25:00,36.04,36.1,36.04,36.09,15176.0,31.5549,31.6074,31.5549,31.5986,15176.0
2016-12-07 14:30:00,36.09,36.09,35.89,35.89,26667.0,31.5986,31.5986,31.4235,31.4235,26667.0
2016-12-07 14:35:00,35.89,35.96,35.89,35.94,34910.0,31.4235,31.4848,31.4235,31.4673,34910.0
2016-12-07 14:40:00,35.94,35.97,35.88,35.92,28468.0,31.4673,31.4936,31.4148,31.4498,28468.0
2016-12-07 14:45:00,35.91,35.91,35.72,35.76,51842.0,31.441,31.441,31.2747,31.3097,51842.0
2016-12-07 14:50:00,35.76,35.77,35.66,35.67,53974.0,31.3097,31.3185,31.2222,31.2309,53974.0
2016-12-07 14:55:00,35.65,35.78,35.61,35.77,59183.0,31.2134,31.3272,31.1784,31.3185,59183.0
2016-12-07 15:00:00,35.78,35.92,35.7,35.89,59020.0,31.3272,31.4498,31.2572,31.4235,59020.0
2016-12-07 15:05:00,35.9,35.9,35.79,35.86,36838.0,31.4323,31.4323,31.336,31.3973,36838.0
2016-12-07 15:10:00,35.86,35.86,35.77,35.79,44420.0,31.3973,31.3973,31.3185,31.336,44420.0
2016-12-07 15:15:00,35.79,35.83,35.74,35.83,44680.0,31.336,31.371,31.2922,31.371,44680.0
2016-12-07 15:20:00,35.83,35.86,35.78,35.78,33689.0,31.371,31.3973,31.3272,31.3272,33689.0
2016-12-07 15:25:00,35.79,35.86,35.76,35.83,40643.0,31.336,31.3973,31.3097,31.371,40643.0
2016-12-07 15:30:00,35.83,35.83,35.76,35.78,38350.0,31.371,31.371,31.3097,31.3272,38350.0
2016-12-07 15:35:00,35.78,35.78,35.74,35.74,31522.0,31.3272,31.3272,31.2922,31.2922,31522.0
2016-12-07 15:40:00,35.74,35.86,35.72,35.84,65022.0,31.2922,31.3973,31.2747,31.3798,65022.0
2016-12-07 15:45:00,35.83,35.87,35.79,35.87,39112.0,31.371,31.406,31.336,31.406,39112.0
2016-12-07 15:50:00,35.88,35.89,35.88,35.88,34677.0,31.4148,31.4235,31.4148,31.4148,34677.0
2016-12-07 15:55:00,35.89,35.97,35.77,35.96,361277.0,31.4235,31.4936,31.3185,31.4848,361277.0
2016-12-08 09:30:00,35.82,36.01,35.82,35.9,33403.0,31.3622,31.5286,31.3622,31.4323,33403.0
2016-12-08 09:35:00,35.89,36.04,35.79,35.81,34105.0,31.4235,31.5549,31.336,31.3535,34105.0
2016-12-08 09:40:00,35.8,35.8,35.64,35.77,34856.0,31.3447,31.3447,31.2046,31.3185,34856.0
2016-12-08 09:45:00,35.79,35.92,35.76,35.79,33825.0,31.336,31.4498,31.3097,31.336,33825.0
2016-12-08 09:50:00,35.79,35.79,35.63,35.7,30731.0,31.336,31.336,31.1959,31.2572,30731.0
2016-12-08 09:55:00,35.69,35.81,35.68,35.77,23784.0,31.2484,31.3535,31.2397,31.3185,23784.0
2016-12-08 10:00:00,35.76,35.84,35.68,35.78,31045.0,31.3097,31.3798,31.2397,31.3272,31045.0
2016-12-08 10:05:00,35.77,35.82,35.7,35.76,15879.0,31.3185,31.3622,31.2572,31.3097,15879.0
2016-12-08 10:10:00,35.73,35.87,35.68,35.82,19517.0,31.2834,31.406,31.2397,31.3622,19517.0
2016-12-08 10:15:00,35.82,35.86,35.75,35.8,20455.0,31.3622,31.3973,31.301,31.3447,20455.0
2016-12-08 10:20:00,35.8,36.02,35.78,35.93,21888.0,31.3447,31.5374,31.3272,31.4586,21888.0
2016-12-08 10:25:00,35.92,35.94,35.83,35.84,23579.0,31.4498,31.4673,31.371,31.3798,23579.0
2016-12-08 10:30:00,35.86,35.95,35.83,35.89,26231.0,31.3973,31.4761,31.371,31.4235,26231.0
2016-12-08 10:35:00,35.89,35.91,35.79,35.86,33157.0,31.4235,31.441,31.336,31.3973,33157.0
2016-12-08 10:40:00,35.85,35.85,35.8,35.83,18080.0,31.3885,31.3885,31.3447,31.371,18080.0
2016-12-08 10:45:00,35.83,35.83,35.64,35.68,35943.0,31.371,31.371,31.2046,31.2397,35943.0
2016-12-08 10:50:00,35.7,35.7,35.53,35.61,43494.0,31.2572,31.2572,31.1083,31.1784,43494.0
2016-12-08 10:55:00,35.61,35.69,35.6,35.62,16200.0,31.1784,31.2484,31.1696,31.1871,16200.0
2016-12-08 11:00:00,35.62,35.62,35.48,35.49,22823.0,31.1871,31.1871,31.0646,31.0733,22823.0
2016-12-08 11:05:00,35.48,35.56,35.47,35.52,39484.0,31.0646,31.1346,31.0558,31.0996,39484.0
2016-12-08 11:10:00,35.52,35.53,35.44,35.47,35760.0,31.0996,31.1083,31.0295,31.0558,35760.0
2016-12-08 11:15:00,35.46,35.61,35.43,35.61,35898.0,31.047,31.1784,31.0208,31.1784,35898.0
2016-12-08 11:20:00,35.61,35.65,35.55,35.61,22777.0,31.1784,31.2134,31.1258,31.1784,22777.0
2016-12-08 11:25:00,35.61,35.61,35.55,35.58,29653.0,31.1784,31.1784,31.1258,31.1521,29653.0
2016-12-08 11:30:00,35.58,35.63,35.54,35.62,32231.0,31.1521,31.1959,31.1171,31.1871,32231.0
2016-12-08 11:35:00,35.62,35.62,35.55,35.55,25207.0,31.1871,31.1871,31.1258,31.1258,25207.0
2016-12-08 11:40:00,35.55,35.63,35.55,35.63,21054.0,31.1258,31.1959,31.1258,31.1959,21054.0
2016-12-08 11:45:00,35.62,35.68,35.62,35.63,25547.0,31.1871,31.2397,31.1871,31.1959,25547.0
2016-12-08 11:50:00,35.64,35.67,35.61,35.67,25430.0,31.2046,31.2309,31.1784,31.2309,25430.0
2016-12-08 11:55:00,35.67,35.76,35.65,35.68,22083.0,31.2309,31.3097,31.2134,31.2397,22083.0
2016-12-08 12:00:00,35.68,35.71,35.64,35.68,16794.0,31.2397,31.2659,31.2046,31.2397,16794.0
2016-12-08 12:05:00,35.68,35.69,35.63,35.63,9247.0,31.2397,31.2484,31.1959,31.1959,9247.0
2016-12-08 12:10:00,35.63,35.64,35.58,35.59,17467.0,31.1959,31.2046,31.1521,31.1609,17467.0
2016-12-08 12:15:00,35.59,35.63,35.56,35.61,20541.0,31.1609,31.1959,31.1346,31.1784,20541.0
2016-12-08 12:20:00,35.62,35.63,35.58,35.61,12577.0,31.1871,31.1959,31.1521,31.1784,12577.0
2016-12-08 12:25:00,35.62,35.63,35.58,35.61,12865.0,31.1871,31.1959,31.1521,31.1784,12865.0
2016-12-08 12:30:00,35.6,35.61,35.55,35.56,8580.0,31.1696,31.1784,31.1258,31.1346,8580.0
2016-12-08 12:35:00,35.56,35.63,35.54,35.59,17823.0,31.1346,31.1959,31.1171,31.1609,17823.0
2016-12-08 12:40:00,35.59,35.62,35.59,35.61,18565.0,31.1609,31.1871,31.1609,31.1784,18565.0
2016-12-08 12:45:00,35.61,35.61,35.57,35.61,28354.0,31.1784,31.1784,31.1434,31.1784,28354.0
2016-12-08 12:50:00,35.61,35.61,35.58,35.61,13904.0,31.1784,31.1784,31.1521,31.1784,13904.0
2016-12-08 12:55:00,35.61,35.67,35.58,35.67,14924.0,31.1784,31.2309,31.1521,31.2309,14924.0
2016-12-08 13:00:00,35.66,35.68,35.64,35.67,14671.0,31.2222,31.2397,31.2046,31.2309,14671.0
2016-12-08 13:05:00,35.65,35.7,35.64,35.68,14810.0,31.2134,31.2572,31.2046,31.2397,14810.0
2016-12-08 13:10:00,35.67,35.72,35.65,35.7,17918.0,31.2309,31.2747,31.2134,31.2572,17918.0
2016-12-08 13:15:00,35.7,35.8,35.7,35.8,25167.0,31.2572,31.3447,31.2572,31.3447,25167.0
2016-12-08 13:20:00,35.8,35.86,35.78,35.79,20784.0,31.3447,31.3973,31.3272,31.336,20784.0
2016-12-08 13:25:00,35.77,35.77,35.66,35.68,12267.0,31.3185,31.3185,31.2222,31.2397,12267.0
2016-12-08 13:30:00,35.68,35.72,35.66,35.7,16088.0,31.2397,31.2747,31.2222,31.2572,16088.0
2016-12-08 13:35:00,35.69,35.73,35.68,35.69,12835.0,31.2484,31.2834,31.2397,31.2484,12835.0
2016-12-08 13:40:00,35.69,35.72,35.58,35.58,16690.0,31.2484,31.2747,31.1521,31.1521,16690.0
2016-12-08 13:45:00,35.59,35.62,35.54,35.61,27999.0,31.1609,31.1871,31.1171,31.1784,27999.0
2016-12-08 13:50:00,35.61,35.67,35.59,35.59,11947.0,31.1784,31.2309,31.1609,31.1609,11947.0
2016-12-08 13:55:00,35.6,35.63,35.6,35.62,10692.0,31.1696,31.1959,31.1696,31.1871,10692.0
2016-12-08 14:00:00,35.62,35.68,35.6,35.68,10724.0,31.1871,31.2397,31.1696,31.2397,10724.0
2016-12-08 14:05:00,35.69,35.75,35.69,35.75,14975.0,31.2484,31.301,31.2484,31.301,14975.0
2016-12-08 14:10:00,35.75,35.76,35.72,35.73,3876.0,31.301,31.3097,31.2747,31.2834,3876.0
2016-12-08 14:15:00,35.71,35.74,35.67,35.67,15723.0,31.2659,31.2922,31.2309,31.2309,15723.0
2016-12-08 14:20:00,35.67,35.72,35.67,35.7,16869.0,31.2309,31.2747,31.2309,31.2572,16869.0
2016-12-08 14:25:00,35.7,35.71,35.64,35.66,16416.0,31.2572,31.2659,31.2046,31.2222,16416.0
2016-12-08 14:30:00,35.66,35.79,35.66,35.78,17538.0,31.2222,31.336,31.2222,31.3272,17538.0
2016-12-08 14:35:00,35.78,35.78,35.74,35.78,11174.0,31.3272,31.3272,31.2922,31.3272,11174.0
2016-12-08 14:40:00,35.79,35.85,35.79,35.84,13916.0,31.336,31.3885,31.336,31.3798,13916.0
2016-12-08 14:45:00,35.83,35.87,35.82,35.85,15637.0,31.371,31.406,31.3622,31.3885,15637.0
2016-12-08 14:50:00,35.84,35.84,35.79,35.8,11039.0,31.3798,31.3798,31.336,31.3447,11039.0
2016-12-08 14:55:00,35.8,35.82,35.77,35.77,14300.0,31.3447,31.3622,31.3185,31.3185,14300.0
2016-12-08 15:00:00,35.77,35.81,35.72,35.79,20273.0,31.3185,31.3535,31.2747,31.336,20273.0
2016-12-08 15:05:00,35.78,35.78,35.68,35.76,36632.0,31.3272,31.3272,31.2397,31.3097,36632.0
2016-12-08 15:10:00,35.76,35.8,35.72,35.76,21554.0,31.3097,31.3447,31.2747,31.3097,21554.0
2016-12-08 15:15:00,35.75,35.79,35.74,35.79,12151.0,31.301,31.336,31.2922,31.336,12151.0
2016-12-08 15:20:00,35.79,35.82,35.78,35.8,19172.0,31.336,31.3622,31.3272,31.3447,19172.0
2016-12-08 15:25:00,35.8,35.83,35.77,35.77,20313.0,31.3447,31.371,31.3185,31.3185,20313.0
2016-12-08 15:30:00,35.77,35.79,35.77,35.79,13324.0,31.3185,31.336,31.3185,31.336,13324.0
2016-12-08 15:35:00,35.79,35.79,35.76,35.76,14201.0,31.336,31.336,31.3097,31.3097,14201.0
2016-12-08 15:40:00,35.76,35.77,35.74,35.76,14470.0,31.3097,31.3185,31.2922,31.3097,14470.0
2016-12-08 15:45:00,35.76,35.8,35.76,35.8,17537.0,31.3097,31.3447,31.3097,31.3447,17537.0
2016-12-08 15:50:00,35.81,35.85,35.81,35.85,32026.0,31.3535,31.3885,31.3535,31.3885,32026.0
2016-12-08 15:55:00,35.85,36.0,35.85,35.99,295683.0,31.3885,31.5198,31.3885,31.5111,295683.0
2016-12-09 09:30:00,35.52,35.7,35.5,35.67,39865.0,31.0996,31.2572,31.0821,31.2309,39865.0
2016-12-09 09:35:00,35.65,35.72,35.53,35.56,45907.0,31.2134,31.2747,31.1083,31.1346,45907.0
2016-12-09 09:40:00,35.59,35.66,35.52,35.64,41669.0,31.1609,31.2222,31.0996,31.2046,41669.0
2016-12-09 09:45:00,35.63,35.69,35.57,35.65,17751.0,31.1959,31.2484,31.1434,31.2134,17751.0
2016-12-09 09:50:00,35.65,35.65,35.47,35.48,23582.0,31.2134,31.2134,31.0558,31.0646,23582.0
2016-12-09 09:55:00,35.47,35.59,35.45,35.53,19901.0,31.0558,31.1609,31.0383,31.1083,19901.0
2016-12-09 10:00:00,35.54,35.57,35.48,35.51,19936.0,31.1171,31.1434,31.0646,31.0908,19936.0
2016-12-09 10:05:00,35.51,35.53,35.4,35.44,31326.0,31.0908,31.1083,30.9945,31.0295,31326.0
2016-12-09 10:10:00,35.44,35.5,35.32,35.44,43339.0,31.0295,31.0821,30.9245,31.0295,43339.0
2016-12-09 10:15:00,35.45,35.45,35.33,35.38,19089.0,31.0383,31.0383,30.9332,30.977,19089.0
2016-12-09 10:20:00,35.37,35.48,35.35,35.42,22606.0,30.9682,31.0646,30.9507,31.012,22606.0
2016-12-09 10:25:00,35.41,35.41,35.33,35.37,36063.0,31.0033,31.0033,30.9332,30.9682,36063.0
2016-12-09 10:30:00,35.36,35.43,35.33,35.41,19643.0,30.9595,31.0208,30.9332,31.0033,19643.0
2016-12-09 10:35:00,35.41,35.41,35.34,35.39,35505.0,31.0033,31.0033,30.942,30.9858,35505.0
2016-12-09 10:40:00,35.39,35.56,35.37,35.53,24411.0,30.9858,31.1346,30.9682,31.1083,24411.0
2016-12-09 10:45:00,35.51,35.55,35.45,35.51,13616.0,31.0908,31.1258,31.0383,31.0908,13616.0
2016-12-09 10:50:00,35.5,35.5,35.41,35.43,20691.0,31.0821,31.0821,31.0033,31.0208,20691.0
2016-12-09 10:55:00,35.42,35.52,35.42,35.48,17718.0,31.012,31.0996,31.012,31.0646,17718.0
2016-12-09 11:00:00,35.49,35.6,35.48,35.59,21794.0,31.0733,31.1696,31.0646,31.1609,21794.0
2016-12-09 11:05:00,35.58,35.58,35.5,35.56,15047.0,31.1521,31.1521,31.0821,31.1346,15047.0
2016-12-09 11:10:00,35.56,35.56,35.43,35.43,21030.0,31.1346,31.1346,31.0208,31.0208,21030.0
2016-12-09 11:15:00,35.42,35.42,35.35,35.35,24453.0,31.012,31.012,30.9507,30.9507,24453.0
2016-12-09 11:20:00,35.35,35.35,35.24,35.25,51117.0,30.9507,30.9507,30.8544,30.8632,51117.0
2016-12-09 11:25:00,35.26,35.35,35.26,35.33,34309.0,30.8719,30.9507,30.8719,30.9332,34309.0
2016-12-09 11:30:00,35.33,35.35,35.26,35.26,44274.0,30.9332,30.9507,30.8719,30.8719,44274.0
2016-12-09 11:35:00,35.25,35.31,35.23,35.24,43587.0,30.8632,30.9157,30.8457,30.8544,43587.0
2016-12-09 11:40:00,35.24,35.26,35.11,35.18,37684.0,30.8544,30.8719,30.7406,30.8019,37684.0
2016-12-09 11:45:00,35.15,35.15,34.79,34.84,171084.0,30.7756,30.7756,30.4604,30.5042,171084.0
2016-12-09 11:50:00,34.85,34.91,34.73,34.74,91550.0,30.513,30.5655,30.4079,30.4166,91550.0
2016-12-09 11:55:00,34.72,34.83,34.71,34.77,55281.0,30.3991,30.4954,30.3904,30.4429,55281.0
2016-12-09 12:00:00,34.76,34.77,34.56,34.56,62922.0,30.4342,30.4429,30.259,30.259,62922.0
2016-12-09 12:05:00,34.56,34.58,34.36,34.36,91488.0,30.259,30.2766,30.0839,30.0839,91488.0
2016-12-09 12:10:00,34.36,34.4,34.2,34.32,126998.0,30.0839,30.119,29.9438,30.0489,126998.0
2016-12-09 12:15:00,34.31,34.35,34.19,34.31,80851.0,30.0402,30.0752,29.9351,30.0402,80851.0
2016-12-09 12:20:00,34.3,34.52,34.3,34.4,76472.0,30.0314,30.224,30.0314,30.119,76472.0
2016-12-09 12:25:00,34.39,34.5,34.34,34.45,65742.0,30.1102,30.2065,30.0664,30.1627,65742.0
2016-12-09 12:30:00,34.44,34.59,34.4,34.52,69554.0,30.154,30.2853,30.119,30.224,69554.0
2016-12-09 12:35:00,34.53,34.69,34.51,34.67,70473.0,30.2328,30.3729,30.2153,30.3554,70473.0
2016-12-09 12:40:00,34.67,34.69,34.57,34.57,54182.0,30.3554,30.3729,30.2678,30.2678,54182.0
2016-12-09 12:45:00,34.56,34.58,34.47,34.5,23370.0,30.259,30.2766,30.1802,30.2065,23370.0
2016-12-09 12:50:00,34.5,34.64,34.48,34.62,53987.0,30.2065,30.3291,30.189,30.3116,53987.0
2016-12-09 12:55:00,34.61,34.66,34.6,34.62,26568.0,30.3028,30.3466,30.2941,30.3116,26568.0
2016-12-09 13:00:00,34.62,34.63,34.56,34.57,33966.0,30.3116,30.3203,30.259,30.2678,33966.0
2016-12-09 13:05:00,34.57,34.57,34.42,34.43,39859.0,30.2678,30.2678,30.1365,30.1452,39859.0
2016-12-09 13:10:00,34.43,34.51,34.39,34.42,35860.0,30.1452,30.2153,30.1102,30.1365,35860.0
2016-12-09 13:15:00,34.43,34.44,34.38,34.39,25220.0,30.1452,30.154,30.1014,30.1102,25220.0
2016-12-09 13:20:00,34.38,34.46,34.35,34.39,40231.0,30.1014,30.1715,30.0752,30.1102,40231.0
2016-12-09 13:25:00,34.4,34.43,34.34,34.34,37241.0,30.119,30.1452,30.0664,30.0664,37241.0
2016-12-09 13:30:00,34.33,34.42,34.33,34.38,42660.0,30.0577,30.1365,30.0577,30.1014,42660.0
2016-12-09 13:35:00,34.37,34.41,34.35,34.38,37061.0,30.0927,30.1277,30.0752,30.1014,37061.0
2016-12-09 13:40:00,34.37,34.43,34.34,34.38,39895.0,30.0927,30.1452,30.0664,30.1014,39895.0
2016-12-09 13:45:00,34.38,34.38,34.31,34.32,46252.0,30.1014,30.1014,30.0402,30.0489,46252.0
2016-12-09 13:50:00,34.31,34.35,34.29,34.31,41703.0,30.0402,30.0752,30.0226,30.0402,41703.0
2016-12-09 13:55:00,34.3,34.35,34.28,34.29,28138.0,30.0314,30.0752,30.0139,30.0226,28138.0
2016-12-09 14:00:00,34.3,34.35,34.29,34.33,33828.0,30.0314,30.0752,30.0226,30.0577,33828.0
2016-12-09 14:05:00,34.32,34.41,34.32,34.36,33968.0,30.0489,30.1277,30.0489,30.0839,33968.0
2016-12-09 14:10:00,34.36,34.4,34.33,34.35,38068.0,30.0839,30.119,30.0577,30.0752,38068.0
2016-12-09 14:15:00,34.35,34.35,34.28,34.29,37763.0,30.0752,30.0752,30.0139,30.0226,37763.0
2016-12-09 14:20:00,34.28,34.3,34.24,34.24,39236.0,30.0139,30.0314,29.9789,29.9789,39236.0
2016-12-09 14:25:00,34.23,34.23,34.17,34.17,71940.0,29.9701,29.9701,29.9176,29.9176,71940.0
2016-12-09 14:30:00,34.16,34.19,34.1,34.13,58096.0,29.9088,29.9351,29.8563,29.8826,58096.0
2016-12-09 14:35:00,34.13,34.13,34.03,34.03,41354.0,29.8826,29.8826,29.795,29.795,41354.0
2016-12-09 14:40:00,34.03,34.09,33.98,34.07,67401.0,29.795,29.8475,29.7512,29.83,67401.0
2016-12-09 14:45:00,34.06,34.12,34.02,34.08,70837.0,29.8213,29.8738,29.7863,29.8388,70837.0
2016-12-09 14:50:00,34.07,34.2,34.07,34.15,59712.0,29.83,29.9438,29.83,29.9001,59712.0
2016-12-09 14:55:00,34.16,34.26,34.16,34.17,61640.0,29.9088,29.9964,29.9088,29.9176,61640.0
2016-12-09 15:00:00,34.17,34.2,34.1,34.12,49416.0,29.9176,29.9438,29.8563,29.8738,49416.0
2016-12-09 15:05:00,34.12,34.19,34.12,34.18,52667.0,29.8738,29.9351,29.8738,29.9263,52667.0
2016-12-09 15:10:00,34.17,34.19,34.12,34.14,59064.0,29.9176,29.9351,29.8738,29.8913,59064.0
2016-12-09 15:15:00,34.14,34.15,34.08,34.08,32597.0,29.8913,29.9001,29.8388,29.8388,32597.0
2016-12-09 15:20:00,34.08,34.11,34.03,34.03,32450.0,29.8388,29.865,29.795,29.795,32450.0
2016-12-09 15:25:00,34.02,34.04,34.0,34.01,48183.0,29.7863,29.8038,29.7687,29.7775,48183.0
2016-12-09 15:30:00,34.01,34.18,34.01,34.18,57816.0,29.7775,29.9263,29.7775,29.9263,57816.0
2016-12-09 15:35:00,34.17,34.23,34.16,34.22,54446.0,29.9176,29.9701,29.9088,29.9614,54446.0
2016-12-09 15:40:00,34.22,34.22,34.18,34.18,49730.0,29.9614,29.9614,29.9263,29.9263,49730.0
2016-12-09 15:45:00,34.17,34.19,34.09,34.09,57001.0,29.9176,29.9351,29.8475,29.8475,57001.0
2016-12-09 15:50:00,34.1,34.1,34.05,34.07,79478.0,29.8563,29.8563,29.8125,29.83,79478.0
2016-12-09 15:55:00,34.07,34.21,34.03,34.19,365191.0,29.83,29.9526,29.795,29.9351,365191.0
2016-12-12 09:30:00,34.53,34.67,34.49,34.51,163233.0,30.2328,30.3554,30.1978,30.2153,163233.0
2016-12-12 09:35:00,34.51,34.58,34.4,34.49,59063.0,30.2153,30.2766,30.119,30.1978,59063.0
2016-12-12 09:40:00,34.5,34.5,34.35,34.35,69956.0,30.2065,30.2065,30.0752,30.0752,69956.0
2016-12-12 09:45:00,34.34,34.37,34.25,34.31,34047.0,30.0664,30.0927,29.9876,30.0402,34047.0
2016-12-12 09:50:00,34.3,34.41,34.27,34.37,27931.0,30.0314,30.1277,30.0051,30.0927,27931.0
2016-12-12 09:55:00,34.38,34.41,34.29,34.29,19665.0,30.1014,30.1277,30.0226,30.0226,19665.0
2016-12-12 10:00:00,34.28,34.31,34.14,34.16,39059.0,30.0139,30.0402,29.8913,29.9088,39059.0
2016-12-12 10:05:00,34.15,34.26,34.14,34.22,17178.0,29.9001,29.9964,29.8913,29.9614,17178.0
2016-12-12 10:10:00,34.23,34.27,34.14,34.14,19711.0,29.9701,30.0051,29.8913,29.8913,19711.0
2016-12-12 10:15:00,34.12,34.23,34.11,34.19,27760.0,29.8738,29.9701,29.865,29.9351,27760.0
2016-12-12 10:20:00,34.2,34.36,34.2,34.35,20494.0,29.9438,30.0839,29.9438,30.0752,20494.0
2016-12-12 10:25:00,34.37,34.7,34.37,34.68,55219.0,30.0927,30.3816,30.0927,30.3641,55219.0
2016-12-12 10:30:00,34.69,34.78,34.6,34.73,52830.0,30.3729,30.4517,30.2941,30.4079,52830.0
2016-12-12 10:35:00,34.74,34.78,34.55,34.55,60989.0,30.4166,30.4517,30.2503,30.2503,60989.0
2016-12-12 10:40:00,34.55,34.61,34.54,34.57,27778.0,30.2503,30.3028,30.2415,30.2678,27778.0
2016-12-12 10:45:00,34.57,34.7,34.54,34.68,28554.0,30.2678,30.3816,30.2415,30.3641,28554.0
2016-12-12 10:50:00,34.68,34.68,34.58,34.58,16027.0,30.3641,30.3641,30.2766,30.2766,16027.0
2016-12-12 10:55:00,34.58,34.58,34.48,34.52,34023.0,30.2766,30.2766,30.189,30.224,34023.0
2016-12-12 11:00:00,34.53,34.58,34.5,34.58,18946.0,30.2328,30.2766,30.2065,30.2766,18946.0
2016-12-12 11:05:00,34.59,34.65,34.56,34.65,29154.0,30.2853,30.3378,30.259,30.3378,29154.0
2016-12-12 11:10:00,34.64,34.69,34.61,34.69,27997.0,30.3291,30.3729,30.3028,30.3729,27997.0
2016-12-12 11:15:00,34.7,34.7,34.6,34.65,22158.0,30.3816,30.3816,30.2941,30.3378,22158.0
2016-12-12 11:20:00,34.65,34.68,34.61,34.68,35556.0,30.3378,30.3641,30.3028,30.3641,35556.0
2016-12-12 11:25:00,34.67,34.67,34.64,34.66,13505.0,30.3554,30.3554,30.3291,30.3466,13505.0
2016-12-12 11:30:00,34.65,34.67,34.53,34.59,31893.0,30.3378,30.3554,30.2328,30.2853,31893.0
2016-12-12 11:35:00,34.59,34.64,34.56,34.62,28666.0,30.2853,30.3291,30.259,30.3116,28666.0
2016-12-12 11:40:00,34.62,34.69,34.6,34.66,26925.0,30.3116,30.3729,30.2941,30.3466,26925.0
2016-12-12 11:45:00,34.67,34.71,34.61,34.69,34772.0,30.3554,30.3904,30.3028,30.3729,34772.0
2016-12-12 11:50:00,34.69,34.81,34.69,34.78,60948.0,30.3729,30.4779,30.3729,30.4517,60948.0
2016-12-12 11:55:00,34.77,34.79,34.7,34.75,21642.0,30.4429,30.4604,30.3816,30.4254,21642.0
2016-12-12 12:00:00,34.76,34.78,34.72,34.76,30147.0,30.4342,30.4517,30.3991,30.4342,30147.0
2016-12-12 12:05:00,34.77,34.92,34.77,34.92,49609.0,30.4429,30.5742,30.4429,30.5742,49609.0
2016-12-12 12:10:00,34.92,34.95,34.81,34.81,35694.0,30.5742,30.6005,30.4779,30.4779,35694.0
2016-12-12 12:15:00,34.8,34.92,34.8,34.92,23959.0,30.4692,30.5742,30.4692,30.5742,23959.0
2016-12-12 12:20:00,34.92,35.0,34.91,34.96,32051.0,30.5742,30.6443,30.5655,30.6093,32051.0
2016-12-12 12:25:00,34.96,35.06,34.9,35.0,56238.0,30.6093,30.6968,30.5567,30.6443,56238.0
2016-12-12 12:30:00,35.02,35.09,35.01,35.08,41463.0,30.6618,30.7231,30.653,30.7143,41463.0
2016-12-12 12:35:00,35.08,35.1,35.0,35.07,42480.0,30.7143,30.7318,30.6443,30.7056,42480.0
2016-12-12 12:40:00,35.06,35.08,35.04,35.08,28791.0,30.6968,30.7143,30.6793,30.7143,28791.0
2016-12-12 12:45:00,35.08,35.08,34.94,34.96,20418.0,30.7143,30.7143,30.5918,30.6093,20418.0
2016-12-12 12:50:00,34.96,35.07,34.96,35.06,34523.0,30.6093,30.7056,30.6093,30.6968,34523.0
2016-12-12 12:55:00,35.07,35.07,34.99,35.04,25673.0,30.7056,30.7056,30.6355,30.6793,25673.0
2016-12-12 13:00:00,35.05,35.05,34.92,35.02,46706.0,30.6881,30.6881,30.5742,30.6618,46706.0
2016-12-12 13:05:00,35.02,35.09,35.01,35.04,35552.0,30.6618,30.7231,30.653,30.6793,35552.0
2016-12-12 13:10:00,35.04,35.04,34.94,34.97,26287.0,30.6793,30.6793,30.5918,30.618,26287.0
2016-12-12 13:15:00,34.99,35.04,34.96,34.97,35175.0,30.6355,30.6793,30.6093,30.618,35175.0
2016-12-12 13:20:00,34.97,35.04,34.91,34.91,37266.0,30.618,30.6793,30.5655,30.5655,37266.0
2016-12-12 13:25:00,34.9,34.94,34.86,34.94,27995.0,30.5567,30.5918,30.5217,30.5918,27995.0
2016-12-12 13:30:00,34.95,34.96,34.89,34.94,22566.0,30.6005,30.6093,30.548,30.5918,22566.0
2016-12-12 13:35:00,34.95,34.96,34.91,34.94,19355.0,30.6005,30.6093,30.5655,30.5918,19355.0
2016-12-12 13:40:00,34.94,34.94,34.87,34.88,16753.0,30.5918,30.5918,30.5305,30.5392,16753.0
2016-12-12 13:45:00,34.87,34.95,34.82,34.93,32931.0,30.5305,30.6005,30.4867,30.583,32931.0
2016-12-12 13:50:00,34.92,34.98,34.9,34.96,23886.0,30.5742,30.6268,30.5567,30.6093,23886.0
2016-12-12 13:55:00,34.96,35.01,34.94,34.94,35469.0,30.6093,30.653,30.5918,30.5918,35469.0
2016-12-12 14:00:00,34.95,34.95,34.9,34.95,19022.0,30.6005,30.6005,30.5567,30.6005,19022.0
2016-12-12 14:05:00,34.95,35.01,34.94,34.99,29934.0,30.6005,30.653,30.5918,30.6355,29934.0
2016-12-12 14:10:00,34.99,35.01,34.9,34.9,22278.0,30.6355,30.653,30.5567,30.5567,22278.0
2016-12-12 14:15:00,34.9,34.9,34.85,34.87,19353.0,30.5567,30.5567,30.513,30.5305,19353.0
2016-12-12 14:20:00,34.87,34.87,34.82,34.85,18558.0,30.5305,30.5305,30.4867,30.513,18558.0
2016-12-12 14:25:00,34.85,34.86,34.78,34.82,33856.0,30.513,30.5217,30.4517,30.4867,33856.0
2016-12-12 14:30:00,34.82,34.85,34.8,34.85,19865.0,30.4867,30.513,30.4692,30.513,19865.0
2016-12-12 14:35:00,34.85,34.91,34.85,34.9,25986.0,30.513,30.5655,30.513,30.5567,25986.0
2016-12-12 14:40:00,34.89,34.92,34.87,34.91,29912.0,30.548,30.5742,30.5305,30.5655,29912.0
2016-12-12 14:45:00,34.9,34.9,34.84,34.88,33908.0,30.5567,30.5567,30.5042,30.5392,33908.0
2016-12-12 14:50:00,34.88,34.91,34.8,34.83,31029.0,30.5392,30.5655,30.4692,30.4954,31029.0
2016-12-12 14:55:00,34.84,34.88,34.81,34.86,16131.0,30.5042,30.5392,30.4779,30.5217,16131.0
2016-12-12 15:00:00,34.87,34.89,34.82,34.82,27311.0,30.5305,30.548,30.4867,30.4867,27311.0
2016-12-12 15:05:00,34.83,34.84,34.64,34.69,70088.0,30.4954,30.5042,30.3291,30.3729,70088.0
2016-12-12 15:10:00,34.69,34.76,34.67,34.67,37227.0,30.3729,30.4342,30.3554,30.3554,37227.0
2016-12-12 15:15:00,34.67,34.68,34.56,34.58,35133.0,30.3554,30.3641,30.259,30.2766,35133.0
2016-12-12 15:20:00,34.59,34.59,34.49,34.49,37603.0,30.2853,30.2853,30.1978,30.1978,37603.0
2016-12-12 15:25:00,34.49,34.54,34.45,34.54,60470.0,30.1978,30.2415,30.1627,30.2415,60470.0
2016-12-12 15:30:00,34.54,34.56,34.47,34.47,45499.0,30.2415,30.259,30.1802,30.1802,45499.0
2016-12-12 15:35:00,34.47,34.47,34.38,34.38,67591.0,30.1802,30.1802,30.1014,30.1014,67591.0
2016-12-12 15:40:00,34.38,34.4,34.3,34.31,72176.0,30.1014,30.119,30.0314,30.0402,72176.0
2016-12-12 15:45:00,34.31,34.31,34.28,34.28,48790.0,30.0402,30.0402,30.0139,30.0139,48790.0
2016-12-12 15:50:00,34.28,34.33,34.28,34.29,69297.0,30.0139,30.0577,30.0139,30.0226,69297.0
2016-12-12 15:55:00,34.29,34.31,34.21,34.24,355644.0,30.0226,30.0402,29.9526,29.9789,355644.0
2016-12-13 09:30:00,34.22,34.41,34.21,34.33,121797.0,29.9614,30.1277,29.9526,30.0577,121797.0
2016-12-13 09:35:00,34.35,34.55,34.33,34.47,68599.0,30.0752,30.2503,30.0577,30.1802,68599.0
2016-12-13 09:40:00,34.46,34.46,34.19,34.19,38876.0,30.1715,30.1715,29.9351,29.9351,38876.0
2016-12-13 09:45:00,34.18,34.25,34.08,34.19,73752.0,29.9263,29.9876,29.8388,29.9351,73752.0
2016-12-13 09:50:00,34.2,34.2,33.99,33.99,50601.0,29.9438,29.9438,29.76,29.76,50601.0
2016-12-13 09:55:00,33.97,34.15,33.92,34.11,34838.0,29.7425,29.9001,29.6987,29.865,34838.0
2016-12-13 10:00:00,34.1,34.1,33.97,34.04,59101.0,29.8563,29.8563,29.7425,29.8038,59101.0
2016-12-13 10:05:00,34.04,34.04,33.86,33.91,49091.0,29.8038,29.8038,29.6462,29.6899,49091.0
2016-12-13 10:10:00,33.9,33.93,33.85,33.9,40182.0,29.6812,29.7075,29.6374,29.6812,40182.0
2016-12-13 10:15:00,33.89,33.95,33.79,33.95,59164.0,29.6724,29.725,29.5849,29.725,59164.0
2016-12-13 10:20:00,33.96,34.05,33.9,34.01,15646.0,29.7337,29.8125,29.6812,29.7775,15646.0
2016-12-13 10:25:00,34.01,34.07,33.94,34.07,27506.0,29.7775,29.83,29.7162,29.83,27506.0
2016-12-13 10:30:00,34.06,34.24,34.05,34.24,37737.0,29.8213,29.9789,29.8125,29.9789,37737.0
2016-12-13 10:35:00,34.22,34.3,34.18,34.19,34384.0,29.9614,30.0314,29.9263,29.9351,34384.0
2016-12-13 10:40:00,34.2,34.2,34.07,34.07,22629.0,29.9438,29.9438,29.83,29.83,22629.0
2016-12-13 10:45:00,34.09,34.2,34.07,34.19,20337.0,29.8475,29.9438,29.83,29.9351,20337.0
2016-12-13 10:50:00,34.17,34.17,34.01,34.08,50561.0,29.9176,29.9176,29.7775,29.8388,50561.0
2016-12-13 10:55:00,34.08,34.14,34.04,34.04,50403.0,29.8388,29.8913,29.8038,29.8038,50403.0
2016-12-13 11:00:00,34.05,34.11,34.04,34.11,30883.0,29.8125,29.865,29.8038,29.865,30883.0
2016-12-13 11:05:00,34.11,34.26,34.11,34.26,31644.0,29.865,29.9964,29.865,29.9964,31644.0
2016-12-13 11:10:00,34.25,34.31,34.18,34.3,39774.0,29.9876,30.0402,29.9263,30.0314,39774.0
2016-12-13 11:15:00,34.3,34.39,34.27,34.27,43078.0,30.0314,30.1102,30.0051,30.0051,43078.0
2016-12-13 11:20:00,34.27,34.28,34.16,34.2,43771.0,30.0051,30.0139,29.9088,29.9438,43771.0
2016-12-13 11:25:00,34.21,34.28,34.18,34.27,18247.0,29.9526,30.0139,29.9263,30.0051,18247.0
2016-12-13 11:30:00,34.25,34.34,34.25,34.33,6693.0,29.9876,30.0664,29.9876,30.0577,6693.0
2016-12-13 11:35:00,34.31,34.31,34.18,34.28,22093.0,30.0402,30.0402,29.9263,30.0139,22093.0
2016-12-13 11:40:00,34.28,34.31,34.22,34.22,8917.0,30.0139,30.0402,29.9614,29.9614,8917.0
2016-12-13 11:45:00,34.21,34.21,34.09,34.11,14330.0,29.9526,29.9526,29.8475,29.865,14330.0
2016-12-13 11:50:00,34.1,34.15,34.04,34.1,13200.0,29.8563,29.9001,29.8038,29.8563,13200.0
2016-12-13 11:55:00,34.09,34.15,34.07,34.08,20080.0,29.8475,29.9001,29.83,29.8388,20080.0
2016-12-13 12:00:00,34.09,34.17,34.09,34.16,9377.0,29.8475,29.9176,29.8475,29.9088,9377.0
2016-12-13 12:05:00,34.14,34.17,34.14,34.15,6310.0,29.8913,29.9176,29.8913,29.9001,6310.0
2016-12-13 12:10:00,34.16,34.16,34.11,34.12,9591.0,29.9088,29.9088,29.865,29.8738,9591.0
2016-12-13 12:15:00,34.13,34.14,34.05,34.07,16109.0,29.8826,29.8913,29.8125,29.83,16109.0
2016-12-13 12:20:00,34.06,34.1,34.05,34.09,7203.0,29.8213,29.8563,29.8125,29.8475,7203.0
2016-12-13 12:25:00,34.11,34.17,34.1,34.14,7630.0,29.865,29.9176,29.8563,29.8913,7630.0
2016-12-13 12:30:00,34.15,34.15,34.09,34.11,19718.0,29.9001,29.9001,29.8475,29.865,19718.0
2016-12-13 12:35:00,34.1,34.19,34.09,34.19,6586.0,29.8563,29.9351,29.8475,29.9351,6586.0
2016-12-13 12:40:00,34.18,34.23,34.16,34.21,22028.0,29.9263,29.9701,29.9088,29.9526,22028.0
2016-12-13 12:45:00,34.21,34.21,34.16,34.16,13153.0,29.9526,29.9526,29.9088,29.9088,13153.0
2016-12-13 12:50:00,34.17,34.26,34.17,34.24,13837.0,29.9176,29.9964,29.9176,29.9789,13837.0
2016-12-13 12:55:00,34.23,34.23,34.13,34.14,13541.0,29.9701,29.9701,29.8826,29.8913,13541.0
2016-12-13 13:00:00,34.14,34.3,34.14,34.29,16341.0,29.8913,30.0314,29.8913,30.0226,16341.0
2016-12-13 13:05:00,34.31,34.39,34.3,34.37,19065.0,30.0402,30.1102,30.0314,30.0927,19065.0
2016-12-13 13:10:00,34.39,34.42,34.31,34.34,12462.0,30.1102,30.1365,30.0402,30.0664,12462.0
2016-12-13 13:15:00,34.35,34.35,34.25,34.26,23548.0,30.0752,30.0752,29.9876,29.9964,23548.0
2016-12-13 13:20:00,34.26,34.26,34.18,34.2,6662.0,29.9964,29.9964,29.9263,29.9438,6662.0
2016-12-13 13:25:00,34.19,34.26,34.19,34.2,12037.0,29.9351,29.9964,29.9351,29.9438,12037.0
2016-12-13 13:30:00,34.19,34.2,34.14,34.19,10632.0,29.9351,29.9438,29.8913,29.9351,10632.0
2016-12-13 13:35:00,34.19,34.19,34.12,34.16,10768.0,29.9351,29.9351,29.8738,29.9088,10768.0
2016-12-13 13:40:00,34.15,34.21,34.13,34.2,10244.0,29.9001,29.9526,29.8826,29.9438,10244.0
2016-12-13 13:45:00,34.2,34.22,34.14,34.15,14268.0,29.9438,29.9614,29.8913,29.9001,14268.0
2016-12-13 13:50:00,34.15,34.21,34.15,34.2,5610.0,29.9001,29.9526,29.9001,29.9438,5610.0
2016-12-13 13:55:00,34.19,34.22,34.19,34.19,11178.0,29.9351,29.9614,29.9351,29.9351,11178.0
2016-12-13 14:00:00,34.2,34.21,34.1,34.12,12477.0,29.9438,29.9526,29.8563,29.8738,12477.0
2016-12-13 14:05:00,34.11,34.12,34.08,34.09,7614.0,29.865,29.8738,29.8388,29.8475,7614.0
2016-12-13 14:10:00,34.1,34.18,34.1,34.17,6982.0,29.8563,29.9263,29.8563,29.9176,6982.0
2016-12-13 14:15:00,34.17,34.19,34.14,34.17,13639.0,29.9176,29.9351,29.8913,29.9176,13639.0
2016-12-13 14:20:00,34.16,34.16,34.13,34.15,7130.0,29.9088,29.9088,29.8826,29.9001,7130.0
2016-12-13 14:25:00,34.13,34.14,34.08,34.1,17178.0,29.8826,29.8913,29.8388,29.8563,17178.0
2016-12-13 14:30:00,34.1,34.19,34.1,34.19,12700.0,29.8563,29.9351,29.8563,29.9351,12700.0
2016-12-13 14:35:00,34.17,34.19,34.14,34.14,21520.0,29.9176,29.9351,29.8913,29.8913,21520.0
2016-12-13 14:40:00,34.15,34.17,34.14,34.16,9533.0,29.9001,29.9176,29.8913,29.9088,9533.0
2016-12-13 14:45:00,34.15,34.19,34.15,34.19,9223.0,29.9001,29.9351,29.9001,29.9351,9223.0
2016-12-13 14:50:00,34.19,34.23,34.17,34.21,21186.0,29.9351,29.9701,29.9176,29.9526,21186.0
2016-12-13 14:55:00,34.23,34.25,34.17,34.18,19072.0,29.9701,29.9876,29.9176,29.9263,19072.0
2016-12-13 15:00:00,34.19,34.2,34.15,34.15,16085.0,29.9351,29.9438,29.9001,29.9001,16085.0
2016-12-13 15:05:00,34.16,34.25,34.16,34.25,13115.0,29.9088,29.9876,29.9088,29.9876,13115.0
2016-12-13 15:10:00,34.26,34.4,34.2,34.37,49279.0,29.9964,30.119,29.9438,30.0927,49279.0
2016-12-13 15:15:00,34.37,34.41,34.33,34.33,30977.0,30.0927,30.1277,30.0577,30.0577,30977.0
2016-12-13 15:20:00,34.32,34.32,34.27,34.31,21172.0,30.0489,30.0489,30.0051,30.0402,21172.0
2016-12-13 15:25:00,34.31,34.34,34.27,34.34,28259.0,30.0402,30.0664,30.0051,30.0664,28259.0
2016-12-13 15:30:00,34.35,34.36,34.34,34.35,15917.0,30.0752,30.0839,30.0664,30.0752,15917.0
2016-12-13 15:35:00,34.35,34.41,34.35,34.4,13445.0,30.0752,30.1277,30.0752,30.119,13445.0
2016-12-13 15:40:00,34.39,34.4,34.29,34.34,34243.0,30.1102,30.119,30.0226,30.0664,34243.0
2016-12-13 15:45:00,34.33,34.42,34.33,34.42,27351.0,30.0577,30.1365,30.0577,30.1365,27351.0
2016-12-13 15:50:00,34.43,34.43,34.37,34.37,27611.0,30.1452,30.1452,30.0927,30.0927,27611.0
2016-12-13 15:55:00,34.37,34.43,34.35,34.37,157573.0,30.0927,30.1452,30.0752,30.0927,157573.0
2016-12-14 09:30:00,34.86,34.99,34.61,34.94,87626.0,30.5217,30.6355,30.3028,30.5918,87626.0
2016-12-14 09:35:00,34.94,35.04,34.82,34.97,75517.0,30.5918,30.6793,30.4867,30.618,75517.0
2016-12-14 09:40:00,34.96,34.97,34.83,34.85,18563.0,30.6093,30.618,30.4954,30.513,18563.0
2016-12-14 09:45:00,34.85,34.86,34.71,34.78,22817.0,30.513,30.5217,30.3904,30.4517,22817.0
2016-12-14 09:50:00,34.76,34.88,34.74,34.84,44737.0,30.4342,30.5392,30.4166,30.5042,44737.0
2016-12-14 09:55:00,34.83,34.83,34.74,34.77,12593.0,30.4954,30.4954,30.4166,30.4429,12593.0
2016-12-14 10:00:00,34.77,34.84,34.75,34.83,13805.0,30.4429,30.5042,30.4254,30.4954,13805.0
2016-12-14 10:05:00,34.83,34.91,34.81,34.82,21998.0,30.4954,30.5655,30.4779,30.4867,21998.0
2016-12-14 10:10:00,34.82,34.96,34.8,34.95,24499.0,30.4867,30.6093,30.4692,30.6005,24499.0
2016-12-14 10:15:00,34.95,35.09,34.94,35.09,32650.0,30.6005,30.7231,30.5918,30.7231,32650.0
2016-12-14 10:20:00,35.1,35.13,34.95,34.99,64727.0,30.7318,30.7581,30.6005,30.6355,64727.0
2016-12-14 10:25:00,34.99,35.0,34.86,34.93,34905.0,30.6355,30.6443,30.5217,30.583,34905.0
2016-12-14 10:30:00,34.94,34.98,34.9,34.96,65412.0,30.5918,30.6268,30.5567,30.6093,65412.0
2016-12-14 10:35:00,34.97,35.03,34.93,34.94,25112.0,30.618,30.6706,30.583,30.5918,25112.0
2016-12-14 10:40:00,34.93,34.97,34.84,34.95,24900.0,30.583,30.618,30.5042,30.6005,24900.0
2016-12-14 10:45:00,34.96,35.03,34.94,35.02,28655.0,30.6093,30.6706,30.5918,30.6618,28655.0
2016-12-14 10:50:00,35.02,35.02,34.9,34.91,17180.0,30.6618,30.6618,30.5567,30.5655,17180.0
2016-12-14 10:55:00,34.91,34.96,34.84,34.84,11761.0,30.5655,30.6093,30.5042,30.5042,11761.0
2016-12-14 11:00:00,34.84,34.92,34.8,34.9,28550.0,30.5042,30.5742,30.4692,30.5567,28550.0
2016-12-14 11:05:00,34.9,34.96,34.84,34.95,20444.0,30.5567,30.6093,30.5042,30.6005,20444.0
2016-12-14 11:10:00,34.94,34.94,34.89,34.89,16694.0,30.5918,30.5918,30.548,30.548,16694.0
2016-12-14 11:15:00,34.88,34.89,34.82,34.86,22356.0,30.5392,30.548,30.4867,30.5217,22356.0
2016-12-14 11:20:00,34.85,34.85,34.72,34.76,30042.0,30.513,30.513,30.3991,30.4342,30042.0
2016-12-14 11:25:00,34.75,34.79,34.75,34.78,10040.0,30.4254,30.4604,30.4254,30.4517,10040.0
2016-12-14 11:30:00,34.78,34.84,34.77,34.81,25747.0,30.4517,30.5042,30.4429,30.4779,25747.0
2016-12-14 11:35:00,34.81,34.83,34.77,34.77,16661.0,30.4779,30.4954,30.4429,30.4429,16661.0
2016-12-14 11:40:00,34.77,34.88,34.74,34.87,23949.0,30.4429,30.5392,30.4166,30.5305,23949.0
2016-12-14 11:45:00,34.87,34.92,34.86,34.87,25316.0,30.5305,30.5742,30.5217,30.5305,25316.0
2016-12-14 11:50:00,34.9,34.96,34.9,34.93,33705.0,30.5567,30.6093,30.5567,30.583,33705.0
2016-12-14 11:55:00,34.93,34.94,34.88,34.89,21189.0,30.583,30.5918,30.5392,30.548,21189.0
2016-12-14 12:00:00,34.89,34.91,34.83,34.87,17691.0,30.548,30.5655,30.4954,30.5305,17691.0
2016-12-14 12:05:00,34.88,34.93,34.88,34.91,12710.0,30.5392,30.583,30.5392,30.5655,12710.0
2016-12-14 12:10:00,34.92,34.94,34.88,34.88,23471.0,30.5742,30.5918,30.5392,30.5392,23471.0
2016-12-14 12:15:00,34.88,34.88,34.8,34.84,16980.0,30.5392,30.5392,30.4692,30.5042,16980.0
2016-12-14 12:20:00,34.84,34.85,34.81,34.83,13082.0,30.5042,30.513,30.4779,30.4954,13082.0
2016-12-14 12:25:00,34.83,34.9,34.83,34.88,22307.0,30.4954,30.5567,30.4954,30.5392,22307.0
2016-12-14 12:30:00,34.88,34.92,34.86,34.89,19384.0,30.5392,30.5742,30.5217,30.548,19384.0
2016-12-14 12:35:00,34.88,34.92,34.87,34.9,15510.0,30.5392,30.5742,30.5305,30.5567,15510.0
2016-12-14 12:40:00,34.88,34.88,34.81,34.83,9935.0,30.5392,30.5392,30.4779,30.4954,9935.0
2016-12-14 12:45:00,34.84,34.85,34.8,34.82,14887.0,30.5042,30.513,30.4692,30.4867,14887.0
2016-12-14 12:50:00,34.81,34.81,34.74,34.75,13920.0,30.4779,30.4779,30.4166,30.4254,13920.0
2016-12-14 12:55:00,34.74,34.76,34.64,34.67,25401.0,30.4166,30.4342,30.3291,30.3554,25401.0
2016-12-14 13:00:00,34.67,34.75,34.64,34.68,25242.0,30.3554,30.4254,30.3291,30.3641,25242.0
2016-12-14 13:05:00,34.67,34.76,34.64,34.71,40570.0,30.3554,30.4342,30.3291,30.3904,40570.0
2016-12-14 13:10:00,34.7,34.73,34.67,34.69,45646.0,30.3816,30.4079,30.3554,30.3729,45646.0
2016-12-14 13:15:00,34.69,34.76,34.69,34.75,41126.0,30.3729,30.4342,30.3729,30.4254,41126.0
2016-12-14 13:20:00,34.75,34.77,34.72,34.72,19829.0,30.4254,30.4429,30.3991,30.3991,19829.0
2016-12-14 13:25:00,34.72,34.81,34.72,34.8,20439.0,30.3991,30.4779,30.3991,30.4692,20439.0
2016-12-14 13:30:00,34.79,34.8,34.73,34.75,18185.0,30.4604,30.4692,30.4079,30.4254,18185.0
2016-12-14 13:35:00,34.75,34.77,34.68,34.75,23124.0,30.4254,30.4429,30.3641,30.4254,23124.0
2016-12-14 13:40:00,34.76,34.77,34.72,34.74,14295.0,30.4342,30.4429,30.3991,30.4166,14295.0
2016-12-14 13:45:00,34.75,34.76,34.72,34.72,18563.0,30.4254,30.4342,30.3991,30.3991,18563.0
2016-12-14 13:50:00,34.73,34.74,34.62,34.62,15729.0,30.4079,30.4166,30.3116,30.3116,15729.0
2016-12-14 13:55:00,34.61,34.71,34.59,34.68,25313.0,30.3028,30.3904,30.2853,30.3641,25313.0
2016-12-14 14:00:00,34.68,34.87,34.16,34.56,218631.0,30.3641,30.5305,29.9088,30.259,218631.0
2016-12-14 14:05:00,34.62,34.63,34.27,34.3,157518.0,30.3116,30.3203,30.0051,30.0314,157518.0
2016-12-14 14:10:00,34.31,34.35,33.74,33.96,306262.0,30.0402,30.0752,29.5411,29.7337,306262.0
2016-12-14 14:15:00,33.96,34.05,33.69,33.98,197191.0,29.7337,29.8125,29.4973,29.7512,197191.0
2016-12-14 14:20:00,33.99,34.08,33.91,33.96,169113.0,29.76,29.8388,29.6899,29.7337,169113.0
2016-12-14 14:25:00,33.95,34.33,33.94,34.28,208288.0,29.725,30.0577,29.7162,30.0139,208288.0
2016-12-14 14:30:00,34.26,34.28,34.03,34.11,105963.0,29.9964,30.0139,29.795,29.865,105963.0
2016-12-14 14:35:00,34.1,34.18,34.06,34.18,54706.0,29.8563,29.9263,29.8213,29.9263,54706.0
2016-12-14 14:40:00,34.19,34.28,34.08,34.24,79713.0,29.9351,30.0139,29.8388,29.9789,79713.0
2016-12-14 14:45:00,34.23,34.26,34.13,34.13,58897.0,29.9701,29.9964,29.8826,29.8826,58897.0
2016-12-14 14:50:00,34.16,34.17,33.96,33.98,117195.0,29.9088,29.9176,29.7337,29.7512,117195.0
2016-12-14 14:55:00,33.96,33.96,33.7,33.8,175097.0,29.7337,29.7337,29.5061,29.5936,175097.0
2016-12-14 15:00:00,33.79,33.87,33.74,33.75,168782.0,29.5849,29.6549,29.5411,29.5499,168782.0
2016-12-14 15:05:00,33.76,33.76,33.5,33.62,170242.0,29.5586,29.5586,29.331,29.436,170242.0
2016-12-14 15:10:00,33.61,33.8,33.58,33.72,120860.0,29.4273,29.5936,29.401,29.5236,120860.0
2016-12-14 15:15:00,33.71,33.75,33.57,33.62,92313.0,29.5148,29.5499,29.3923,29.436,92313.0
2016-12-14 15:20:00,33.63,33.66,33.51,33.52,102604.0,29.4448,29.4711,29.3397,29.3485,102604.0
2016-12-14 15:25:00,33.52,33.52,33.33,33.37,150979.0,29.3485,29.3485,29.1821,29.2171,150979.0
2016-12-14 15:30:00,33.37,33.37,33.16,33.16,189081.0,29.2171,29.2171,29.0333,29.0333,189081.0
2016-12-14 15:35:00,33.15,33.15,32.91,32.92,271865.0,29.0245,29.0245,28.8144,28.8231,271865.0
2016-12-14 15:40:00,32.91,32.98,32.54,32.54,281634.0,28.8144,28.8757,28.4904,28.4904,281634.0
2016-12-14 15:45:00,32.54,32.79,32.53,32.54,304596.0,28.4904,28.7093,28.4817,28.4904,304596.0
2016-12-14 15:50:00,32.54,32.58,32.4,32.4,216427.0,28.4904,28.5255,28.3679,28.3679,216427.0
2016-12-14 15:55:00,32.4,32.53,32.16,32.23,1417743.0,28.3679,28.4817,28.1577,28.219,1417743.0
2016-12-15 09:30:00,31.19,31.2,30.82,30.88,433824.0,27.3084,27.3172,26.9845,27.037,433824.0
2016-12-15 09:35:00,30.9,31.36,30.9,31.36,64449.0,27.0545,27.4573,27.0545,27.4573,64449.0
2016-12-15 09:40:00,31.36,31.39,31.11,31.2,63419.0,27.4573,27.4836,27.2384,27.3172,63419.0
2016-12-15 09:45:00,31.2,31.37,31.2,31.27,40488.0,27.3172,27.466,27.3172,27.3785,40488.0
2016-12-15 09:50:00,31.28,31.28,31.08,31.13,59516.0,27.3872,27.3872,27.2121,27.2559,59516.0
2016-12-15 09:55:00,31.13,31.13,30.97,31.0,42421.0,27.2559,27.2559,27.1158,27.1421,42421.0
2016-12-15 10:00:00,31.01,31.1,30.89,30.91,80303.0,27.1508,27.2296,27.0458,27.0633,80303.0
2016-12-15 10:05:00,30.91,30.91,30.7,30.7,114673.0,27.0633,27.0633,26.8794,26.8794,114673.0
2016-12-15 10:10:00,30.7,30.97,30.7,30.83,77574.0,26.8794,27.1158,26.8794,26.9932,77574.0
2016-12-15 10:15:00,30.83,30.84,30.57,30.61,115206.0,26.9932,27.002,26.7656,26.8006,115206.0
2016-12-15 10:20:00,30.6,30.72,30.59,30.64,75340.0,26.7919,26.8969,26.7831,26.8269,75340.0
2016-12-15 10:25:00,30.63,30.73,30.63,30.72,39128.0,26.8181,26.9057,26.8181,26.8969,39128.0
2016-12-15 10:30:00,30.73,31.0,30.72,30.8,145647.0,26.9057,27.1421,26.8969,26.967,145647.0
2016-12-15 10:35:00,30.81,31.03,30.81,30.92,54915.0,26.9757,27.1684,26.9757,27.072,54915.0
2016-12-15 10:40:00,30.96,31.04,30.92,30.97,39263.0,27.1071,27.1771,27.072,27.1158,39263.0
2016-12-15 10:45:00,30.97,30.98,30.84,30.85,40794.0,27.1158,27.1246,27.002,27.0108,40794.0
2016-12-15 10:50:00,30.83,30.86,30.8,30.82,25511.0,26.9932,27.0195,26.967,26.9845,25511.0
2016-12-15 10:55:00,30.81,30.81,30.71,30.72,50146.0,26.9757,26.9757,26.8882,26.8969,50146.0
2016-12-15 11:00:00,30.71,30.71,30.56,30.6,124471.0,26.8882,26.8882,26.7568,26.7919,124471.0
2016-12-15 11:05:00,30.59,30.61,30.45,30.55,99560.0,26.7831,26.8006,26.6605,26.7481,99560.0
2016-12-15 11:10:00,30.55,30.67,30.55,30.59,67987.0,26.7481,26.8532,26.7481,26.7831,67987.0
2016-12-15 11:15:00,30.59,30.65,30.47,30.47,72823.0,26.7831,26.8356,26.678,26.678,72823.0
2016-12-15 11:20:00,30.46,30.46,30.26,30.4,118158.0,26.6693,26.6693,26.4942,26.6168,118158.0
2016-12-15 11:25:00,30.4,30.41,30.31,30.31,40108.0,26.6168,26.6255,26.538,26.538,40108.0
2016-12-15 11:30:00,30.31,30.49,30.27,30.48,46880.0,26.538,26.6956,26.5029,26.6868,46880.0
2016-12-15 11:35:00,30.48,30.48,30.27,30.28,50173.0,26.6868,26.6868,26.5029,26.5117,50173.0
2016-12-15 11:40:00,30.29,30.29,29.99,30.0,166843.0,26.5204,26.5204,26.2578,26.2665,166843.0
2016-12-15 11:45:00,29.99,30.16,29.99,30.16,59722.0,26.2578,26.4066,26.2578,26.4066,59722.0
2016-12-15 11:50:00,30.15,30.19,30.11,30.13,68225.0,26.3979,26.4329,26.3628,26.3804,68225.0
2016-12-15 11:55:00,30.14,30.18,30.04,30.05,40510.0,26.3891,26.4241,26.3016,26.3103,40510.0
2016-12-15 12:00:00,30.05,30.23,30.03,30.23,47736.0,26.3103,26.4679,26.2928,26.4679,47736.0
2016-12-15 12:05:00,30.23,30.39,30.19,30.34,73055.0,26.4679,26.608,26.4329,26.5642,73055.0
2016-12-15 12:10:00,30.34,30.4,30.28,30.3,46228.0,26.5642,26.6168,26.5117,26.5292,46228.0
2016-12-15 12:15:00,30.3,30.3,30.2,30.29,32781.0,26.5292,26.5292,26.4416,26.5204,32781.0
2016-12-15 12:20:00,30.28,30.34,30.22,30.23,35717.0,26.5117,26.5642,26.4592,26.4679,35717.0
2016-12-15 12:25:00,30.22,30.33,30.19,30.33,37323.0,26.4592,26.5555,26.4329,26.5555,37323.0
2016-12-15 12:30:00,30.32,30.33,30.24,30.24,30752.0,26.5467,26.5555,26.4767,26.4767,30752.0
2016-12-15 12:35:00,30.24,30.28,30.19,30.27,35697.0,26.4767,26.5117,26.4329,26.5029,35697.0
2016-12-15 12:40:00,30.27,30.54,30.27,30.46,52656.0,26.5029,26.7393,26.5029,26.6693,52656.0
2016-12-15 12:45:00,30.45,30.67,30.41,30.64,48599.0,26.6605,26.8532,26.6255,26.8269,48599.0
2016-12-15 12:50:00,30.65,30.72,30.6,30.63,44400.0,26.8356,26.8969,26.7919,26.8181,44400.0
2016-12-15 12:55:00,30.63,30.63,30.51,30.55,35665.0,26.8181,26.8181,26.7131,26.7481,35665.0
2016-12-15 13:00:00,30.55,30.67,30.54,30.66,55381.0,26.7481,26.8532,26.7393,26.8444,55381.0
2016-12-15 13:05:00,30.65,30.91,30.62,30.87,117649.0,26.8356,27.0633,26.8094,27.0283,117649.0
2016-12-15 13:10:00,30.87,30.88,30.77,30.77,42847.0,27.0283,27.037,26.9407,26.9407,42847.0
2016-12-15 13:15:00,30.76,30.8,30.66,30.79,41553.0,26.932,26.967,26.8444,26.9582,41553.0
2016-12-15 13:20:00,30.78,30.8,30.6,30.61,28419.0,26.9495,26.967,26.7919,26.8006,28419.0
2016-12-15 13:25:00,30.62,30.63,30.53,30.59,30823.0,26.8094,26.8181,26.7306,26.7831,30823.0
2016-12-15 13:30:00,30.59,30.64,30.55,30.55,27269.0,26.7831,26.8269,26.7481,26.7481,27269.0
2016-12-15 13:35:00,30.55,30.7,30.52,30.68,49620.0,26.7481,26.8794,26.7218,26.8619,49620.0
2016-12-15 13:40:00,30.68,30.7,30.6,30.64,26313.0,26.8619,26.8794,26.7919,26.8269,26313.0
2016-12-15 13:45:00,30.64,30.78,30.62,30.77,52203.0,26.8269,26.9495,26.8094,26.9407,52203.0
2016-12-15 13:50:00,30.76,30.82,30.74,30.79,43951.0,26.932,26.9845,26.9144,26.9582,43951.0
2016-12-15 13:55:00,30.8,30.87,30.78,30.86,48796.0,26.967,27.0283,26.9495,27.0195,48796.0
2016-12-15 14:00:00,30.86,31.0,30.86,30.99,40207.0,27.0195,27.1421,27.0195,27.1333,40207.0
2016-12-15 14:05:00,31.0,31.0,30.8,30.8,27879.0,27.1421,27.1421,26.967,26.967,27879.0
2016-12-15 14:10:00,30.79,30.79,30.7,30.72,38382.0,26.9582,26.9582,26.8794,26.8969,38382.0
2016-12-15 14:15:00,30.72,30.73,30.63,30.69,25238.0,26.8969,26.9057,26.8181,26.8707,25238.0
2016-12-15 14:20:00,30.68,30.78,30.66,30.77,33653.0,26.8619,26.9495,26.8444,26.9407,33653.0
2016-12-15 14:25:00,30.77,30.84,30.67,30.67,32270.0,26.9407,27.002,26.8532,26.8532,32270.0
2016-12-15 14:30:00,30.66,30.7,30.6,30.64,39329.0,26.8444,26.8794,26.7919,26.8269,39329.0
2016-12-15 14:35:00,30.64,30.73,30.62,30.72,45584.0,26.8269,26.9057,26.8094,26.8969,45584.0
2016-12-15 14:40:00,30.72,30.73,30.68,30.68,25722.0,26.8969,26.9057,26.8619,26.8619,25722.0
2016-12-15 14:45:00,30.67,30.68,30.59,30.59,37884.0,26.8532,26.8619,26.7831,26.7831,37884.0
2016-12-15 14:50:00,30.59,30.59,30.43,30.48,82417.0,26.7831,26.7831,26.643,26.6868,82417.0
2016-12-15 14:55:00,30.48,30.53,30.46,30.5,33913.0,26.6868,26.7306,26.6693,26.7043,33913.0
2016-12-15 15:00:00,30.49,30.5,30.38,30.44,41565.0,26.6956,26.7043,26.5992,26.6518,41565.0
2016-12-15 15:05:00,30.44,30.44,30.33,30.35,52010.0,26.6518,26.6518,26.5555,26.573,52010.0
2016-12-15 15:10:00,30.34,30.36,30.25,30.3,60046.0,26.5642,26.5817,26.4854,26.5292,60046.0
2016-12-15 15:15:00,30.3,30.42,30.3,30.42,39063.0,26.5292,26.6343,26.5292,26.6343,39063.0
2016-12-15 15:20:00,30.42,30.42,30.31,30.34,25379.0,26.6343,26.6343,26.538,26.5642,25379.0
2016-12-15 15:25:00,30.33,30.35,30.29,30.31,31897.0,26.5555,26.573,26.5204,26.538,31897.0
2016-12-15 15:30:00,30.31,30.43,30.31,30.4,38464.0,26.538,26.643,26.538,26.6168,38464.0
2016-12-15 15:35:00,30.4,30.5,30.4,30.45,52826.0,26.6168,26.7043,26.6168,26.6605,52826.0
2016-12-15 15:40:00,30.45,30.57,30.45,30.51,32913.0,26.6605,26.7656,26.6605,26.7131,32913.0
2016-12-15 15:45:00,30.52,30.56,30.35,30.36,119818.0,26.7218,26.7568,26.573,26.5817,119818.0
2016-12-15 15:50:00,30.37,30.44,30.35,30.43,86641.0,26.5905,26.6518,26.573,26.643,86641.0
2016-12-15 15:55:00,30.44,30.49,30.29,30.32,621869.0,26.6518,26.6956,26.5204,26.5467,621869.0
2016-12-16 09:30:00,30.81,30.84,30.52,30.56,128645.0,26.9757,27.002,26.7218,26.7568,128645.0
2016-12-16 09:35:00,30.6,30.61,30.46,30.47,57135.0,26.7919,26.8006,26.6693,26.678,57135.0
2016-12-16 09:40:00,30.47,30.51,30.43,30.47,29040.0,26.678,26.7131,26.643,26.678,29040.0
2016-12-16 09:45:00,30.47,30.71,30.46,30.68,30460.0,26.678,26.8882,26.6693,26.8619,30460.0
2016-12-16 09:50:00,30.67,30.69,30.6,30.6,20392.0,26.8532,26.8707,26.7919,26.7919,20392.0
2016-12-16 09:55:00,30.6,30.64,30.52,30.61,15459.0,26.7919,26.8269,26.7218,26.8006,15459.0
2016-12-16 10:00:00,30.62,30.72,30.6,30.72,18092.0,26.8094,26.8969,26.7919,26.8969,18092.0
2016-12-16 10:05:00,30.71,30.77,30.69,30.71,31909.0,26.8882,26.9407,26.8707,26.8882,31909.0
2016-12-16 10:10:00,30.71,30.77,30.71,30.76,47230.0,26.8882,26.9407,26.8882,26.932,47230.0
2016-12-16 10:15:00,30.75,30.85,30.75,30.82,40736.0,26.9232,27.0108,26.9232,26.9845,40736.0
2016-12-16 10:20:00,30.83,30.9,30.82,30.83,18574.0,26.9932,27.0545,26.9845,26.9932,18574.0
2016-12-16 10:25:00,30.82,30.82,30.66,30.66,29896.0,26.9845,26.9845,26.8444,26.8444,29896.0
2016-12-16 10:30:00,30.67,30.67,30.55,30.55,27634.0,26.8532,26.8532,26.7481,26.7481,27634.0
2016-12-16 10:35:00,30.55,30.6,30.53,30.59,56244.0,26.7481,26.7919,26.7306,26.7831,56244.0
2016-12-16 10:40:00,30.59,30.61,30.32,30.33,69963.0,26.7831,26.8006,26.5467,26.5555,69963.0
2016-12-16 10:45:00,30.34,30.4,30.23,30.24,33870.0,26.5642,26.6168,26.4679,26.4767,33870.0
2016-12-16 10:50:00,30.24,30.27,29.99,30.0,159150.0,26.4767,26.5029,26.2578,26.2665,159150.0
2016-12-16 10:55:00,30.0,30.07,29.85,29.85,194470.0,26.2665,26.3278,26.1352,26.1352,194470.0
2016-12-16 11:00:00,29.84,29.9,29.53,29.64,454743.0,26.1264,26.179,25.855,25.9513,454743.0
2016-12-16 11:05:00,29.64,29.98,29.64,29.9,129504.0,25.9513,26.249,25.9513,26.179,129504.0
2016-12-16 11:10:00,29.9,30.17,29.87,30.13,86258.0,26.179,26.4154,26.1527,26.3804,86258.0
2016-12-16 11:15:00,30.12,30.17,30.0,30.02,73039.0,26.3716,26.4154,26.2665,26.284,73039.0
2016-12-16 11:20:00,30.02,30.48,30.02,30.48,108178.0,26.284,26.6868,26.284,26.6868,108178.0
2016-12-16 11:25:00,30.48,30.74,30.48,30.64,160435.0,26.6868,26.9144,26.6868,26.8269,160435.0
2016-12-16 11:30:00,30.65,30.74,30.47,30.52,114549.0,26.8356,26.9144,26.678,26.7218,114549.0
2016-12-16 11:35:00,30.52,30.76,30.52,30.76,71739.0,26.7218,26.932,26.7218,26.932,71739.0
2016-12-16 11:40:00,30.76,31.0,30.76,30.87,140724.0,26.932,27.1421,26.932,27.0283,140724.0
2016-12-16 11:45:00,30.84,31.09,30.8,31.06,94674.0,27.002,27.2209,26.967,27.1946,94674.0
2016-12-16 11:50:00,31.06,31.18,30.89,30.89,93635.0,27.1946,27.2997,27.0458,27.0458,93635.0
2016-12-16 11:55:00,30.89,31.02,30.84,30.93,71445.0,27.0458,27.1596,27.002,27.0808,71445.0
2016-12-16 12:00:00,30.93,30.93,30.67,30.72,60683.0,27.0808,27.0808,26.8532,26.8969,60683.0
2016-12-16 12:05:00,30.71,30.94,30.71,30.89,50536.0,26.8882,27.0896,26.8882,27.0458,50536.0
2016-12-16 12:10:00,30.93,30.98,30.89,30.94,22151.0,27.0808,27.1246,27.0458,27.0896,22151.0
2016-12-16 12:15:00,30.94,30.94,30.75,30.78,70503.0,27.0896,27.0896,26.9232,26.9495,70503.0
2016-12-16 12:20:00,30.78,30.79,30.62,30.65,63515.0,26.9495,26.9582,26.8094,26.8356,63515.0
2016-12-16 12:25:00,30.66,30.8,30.64,30.76,43974.0,26.8444,26.967,26.8269,26.932,43974.0
2016-12-16 12:30:00,30.75,30.85,30.73,30.83,64023.0,26.9232,27.0108,26.9057,26.9932,64023.0
2016-12-16 12:35:00,30.82,30.82,30.7,30.7,33635.0,26.9845,26.9845,26.8794,26.8794,33635.0
2016-12-16 12:40:00,30.7,30.75,30.65,30.71,34172.0,26.8794,26.9232,26.8356,26.8882,34172.0
2016-12-16 12:45:00,30.71,30.82,30.71,30.75,52283.0,26.8882,26.9845,26.8882,26.9232,52283.0
2016-12-16 12:50:00,30.74,30.8,30.72,30.73,45267.0,26.9144,26.967,26.8969,26.9057,45267.0
2016-12-16 12:55:00,30.74,30.77,30.74,30.77,24970.0,26.9144,26.9407,26.9144,26.9407,24970.0
2016-12-16 13:00:00,30.77,30.8,30.53,30.53,63372.0,26.9407,26.967,26.7306,26.7306,63372.0
2016-12-16 13:05:00,30.53,30.55,30.35,30.43,70539.0,26.7306,26.7481,26.573,26.643,70539.0
2016-12-16 13:10:00,30.48,30.59,30.46,30.5,62310.0,26.6868,26.7831,26.6693,26.7043,62310.0
2016-12-16 13:15:00,30.51,30.63,30.51,30.54,39614.0,26.7131,26.8181,26.7131,26.7393,39614.0
2016-12-16 13:20:00,30.55,30.56,30.43,30.45,27874.0,26.7481,26.7568,26.643,26.6605,27874.0
2016-12-16 13:25:00,30.46,30.53,30.46,30.49,28630.0,26.6693,26.7306,26.6693,26.6956,28630.0
2016-12-16 13:30:00,30.51,30.6,30.51,30.56,39537.0,26.7131,26.7919,26.7131,26.7568,39537.0
2016-12-16 13:35:00,30.55,30.61,30.52,30.6,22052.0,26.7481,26.8006,26.7218,26.7919,22052.0
2016-12-16 13:40:00,30.59,30.74,30.59,30.69,34370.0,26.7831,26.9144,26.7831,26.8707,34370.0
2016-12-16 13:45:00,30.7,30.7,30.5,30.52,62204.0,26.8794,26.8794,26.7043,26.7218,62204.0
2016-12-16 13:50:00,30.51,30.57,30.48,30.56,28927.0,26.7131,26.7656,26.6868,26.7568,28927.0
2016-12-16 13:55:00,30.56,30.67,30.54,30.63,24478.0,26.7568,26.8532,26.7393,26.8181,24478.0
2016-12-16 14:00:00,30.64,30.69,30.64,30.65,18208.0,26.8269,26.8707,26.8269,26.8356,18208.0
2016-12-16 14:05:00,30.66,30.67,30.56,30.56,21362.0,26.8444,26.8532,26.7568,26.7568,21362.0
2016-12-16 14:10:00,30.56,30.59,30.55,30.59,17858.0,26.7568,26.7831,26.7481,26.7831,17858.0
2016-12-16 14:15:00,30.58,30.59,30.49,30.53,15418.0,26.7744,26.7831,26.6956,26.7306,15418.0
2016-12-16 14:20:00,30.54,30.54,30.51,30.51,20654.0,26.7393,26.7393,26.7131,26.7131,20654.0
2016-12-16 14:25:00,30.51,30.51,30.44,30.48,22909.0,26.7131,26.7131,26.6518,26.6868,22909.0
2016-12-16 14:30:00,30.49,30.54,30.47,30.51,14520.0,26.6956,26.7393,26.678,26.7131,14520.0
2016-12-16 14:35:00,30.51,30.54,30.45,30.49,33421.0,26.7131,26.7393,26.6605,26.6956,33421.0
2016-12-16 14:40:00,30.49,30.52,30.47,30.5,13693.0,26.6956,26.7218,26.678,26.7043,13693.0
2016-12-16 14:45:00,30.5,30.58,30.49,30.57,22007.0,26.7043,26.7744,26.6956,26.7656,22007.0
2016-12-16 14:50:00,30.57,30.59,30.56,30.59,16387.0,26.7656,26.7831,26.7568,26.7831,16387.0
2016-12-16 14:55:00,30.6,30.62,30.55,30.6,22759.0,26.7919,26.8094,26.7481,26.7919,22759.0
2016-12-16 15:00:00,30.61,30.61,30.56,30.57,13101.0,26.8006,26.8006,26.7568,26.7656,13101.0
2016-12-16 15:05:00,30.58,30.68,30.58,30.65,21467.0,26.7744,26.8619,26.7744,26.8356,21467.0
2016-12-16 15:10:00,30.64,30.64,30.53,30.56,25174.0,26.8269,26.8269,26.7306,26.7568,25174.0
2016-12-16 15:15:00,30.58,30.58,30.56,30.56,19735.0,26.7744,26.7744,26.7568,26.7568,19735.0
2016-12-16 15:20:00,30.55,30.55,30.46,30.46,32794.0,26.7481,26.7481,26.6693,26.6693,32794.0
2016-12-16 15:25:00,30.45,30.46,30.41,30.45,24079.0,26.6605,26.6693,26.6255,26.6605,24079.0
2016-12-16 15:30:00,30.45,30.45,30.34,30.34,40743.0,26.6605,26.6605,26.5642,26.5642,40743.0
2016-12-16 15:35:00,30.33,30.34,30.28,30.33,63856.0,26.5555,26.5642,26.5117,26.5555,63856.0
2016-12-16 15:40:00,30.33,30.33,30.28,30.28,32891.0,26.5555,26.5555,26.5117,26.5117,32891.0
2016-12-16 15:45:00,30.28,30.29,30.24,30.26,83479.0,26.5117,26.5204,26.4767,26.4942,83479.0
2016-12-16 15:50:00,30.26,30.3,30.22,30.27,99852.0,26.4942,26.5292,26.4592,26.5029,99852.0
2016-12-16 15:55:00,30.26,30.27,29.85,29.89,913076.0,26.4942,26.5029,26.1352,26.1702,913076.0
2016-12-19 09:30:00,28.89,28.92,28.36,28.47,389732.0,26.6355,26.6631,26.1468,26.2483,389732.0
2016-12-19 09:35:00,28.48,28.62,28.37,28.48,103698.0,26.2575,26.3865,26.1561,26.2575,103698.0
2016-12-19 09:40:00,28.48,28.75,28.47,28.56,61564.0,26.2575,26.5064,26.2483,26.3312,61564.0
2016-12-19 09:45:00,28.58,28.58,28.27,28.3,71527.0,26.3497,26.3497,26.0639,26.0915,71527.0
2016-12-19 09:50:00,28.27,28.38,28.14,28.38,60654.0,26.0639,26.1653,25.944,26.1653,60654.0
2016-12-19 09:55:00,28.38,28.43,28.22,28.24,17814.0,26.1653,26.2114,26.0178,26.0362,17814.0
2016-12-19 10:00:00,28.23,28.36,28.23,28.34,33210.0,26.027,26.1468,26.027,26.1284,33210.0
2016-12-19 10:05:00,28.35,28.55,28.35,28.52,33391.0,26.1376,26.322,26.1376,26.2944,33391.0
2016-12-19 10:10:00,28.52,28.58,28.45,28.47,33264.0,26.2944,26.3497,26.2298,26.2483,33264.0
2016-12-19 10:15:00,28.47,28.5,28.44,28.48,12682.0,26.2483,26.2759,26.2206,26.2575,12682.0
2016-12-19 10:20:00,28.48,28.53,28.38,28.38,30431.0,26.2575,26.3036,26.1653,26.1653,30431.0
2016-12-19 10:25:00,28.37,28.47,28.32,28.46,21794.0,26.1561,26.2483,26.11,26.239,21794.0
2016-12-19 10:30:00,28.46,28.47,28.39,28.41,27659.0,26.239,26.2483,26.1745,26.1929,27659.0
2016-12-19 10:35:00,28.41,28.42,28.32,28.38,21802.0,26.1929,26.2022,26.11,26.1653,21802.0
2016-12-19 10:40:00,28.38,28.4,28.29,28.32,36373.0,26.1653,26.1837,26.0823,26.11,36373.0
2016-12-19 10:45:00,28.32,28.32,28.26,28.29,9100.0,26.11,26.11,26.0546,26.0823,9100.0
2016-12-19 10:50:00,28.29,28.29,28.29,28.29,0.0,26.0823,26.0823,26.0823,26.0823,0.0
2016-12-19 10:55:00,28.29,28.29,28.29,28.29,0.0,26.0823,26.0823,26.0823,26.0823,0.0
2016-12-19 11:00:00,28.29,28.29,28.29,28.29,0.0,26.0823,26.0823,26.0823,26.0823,0.0
2016-12-19 11:05:00,28.52,28.53,28.47,28.47,4516.0,26.2944,26.3036,26.2483,26.2483,4516.0
2016-12-19 11:10:00,28.47,28.49,28.43,28.48,8909.0,26.2483,26.2667,26.2114,26.2575,8909.0
2016-12-19 11:15:00,28.48,28.6,28.47,28.58,17428.0,26.2575,26.3681,26.2483,26.3497,17428.0
2016-12-19 11:20:00,28.58,28.64,28.53,28.61,44866.0,26.3497,26.405,26.3036,26.3773,44866.0
2016-12-19 11:25:00,28.61,28.78,28.57,28.73,70682.0,26.3773,26.5341,26.3404,26.488,70682.0
2016-12-19 11:30:00,28.73,28.81,28.61,28.65,58152.0,26.488,26.5617,26.3773,26.4142,58152.0
2016-12-19 11:35:00,28.64,28.68,28.58,28.6,34899.0,26.405,26.4419,26.3497,26.3681,34899.0
2016-12-19 11:40:00,28.58,28.62,28.55,28.62,25473.0,26.3497,26.3865,26.322,26.3865,25473.0
2016-12-19 11:45:00,28.62,28.74,28.61,28.64,31813.0,26.3865,26.4972,26.3773,26.405,31813.0
2016-12-19 11:50:00,28.63,28.78,28.63,28.77,49046.0,26.3958,26.5341,26.3958,26.5248,49046.0
2016-12-19 11:55:00,28.76,28.77,28.69,28.72,49547.0,26.5156,26.5248,26.4511,26.4787,49547.0
2016-12-19 12:00:00,28.71,28.71,28.65,28.67,42758.0,26.4695,26.4695,26.4142,26.4326,42758.0
2016-12-19 12:05:00,28.67,28.72,28.6,28.6,32912.0,26.4326,26.4787,26.3681,26.3681,32912.0
2016-12-19 12:10:00,28.6,28.64,28.58,28.63,21026.0,26.3681,26.405,26.3497,26.3958,21026.0
2016-12-19 12:15:00,28.63,28.72,28.63,28.67,19785.0,26.3958,26.4787,26.3958,26.4326,19785.0
2016-12-19 12:20:00,28.67,28.67,28.61,28.63,20563.0,26.4326,26.4326,26.3773,26.3958,20563.0
2016-12-19 12:25:00,28.64,28.64,28.52,28.53,18100.0,26.405,26.405,26.2944,26.3036,18100.0
2016-12-19 12:30:00,28.54,28.55,28.5,28.5,16842.0,26.3128,26.322,26.2759,26.2759,16842.0
2016-12-19 12:35:00,28.51,28.52,28.47,28.51,14823.0,26.2851,26.2944,26.2483,26.2851,14823.0
2016-12-19 12:40:00,28.52,28.53,28.5,28.53,7990.0,26.2944,26.3036,26.2759,26.3036,7990.0
2016-12-19 12:45:00,28.55,28.56,28.51,28.56,15415.0,26.322,26.3312,26.2851,26.3312,15415.0
2016-12-19 12:50:00,28.55,28.67,28.54,28.58,32845.0,26.322,26.4326,26.3128,26.3497,32845.0
2016-12-19 12:55:00,28.58,28.64,28.58,28.62,9908.0,26.3497,26.405,26.3497,26.3865,9908.0
2016-12-19 13:00:00,28.61,28.63,28.61,28.61,14580.0,26.3773,26.3958,26.3773,26.3773,14580.0
2016-12-19 13:05:00,28.61,28.63,28.6,28.62,8799.0,26.3773,26.3958,26.3681,26.3865,8799.0
2016-12-19 13:10:00,28.62,28.68,28.62,28.65,14321.0,26.3865,26.4419,26.3865,26.4142,14321.0
2016-12-19 13:15:00,28.63,28.65,28.6,28.6,15665.0,26.3958,26.4142,26.3681,26.3681,15665.0
2016-12-19 13:20:00,28.59,28.63,28.57,28.6,16815.0,26.3589,26.3958,26.3404,26.3681,16815.0
2016-12-19 13:25:00,28.6,28.62,28.59,28.59,10420.0,26.3681,26.3865,26.3589,26.3589,10420.0
2016-12-19 13:30:00,28.6,28.6,28.41,28.45,56495.0,26.3681,26.3681,26.1929,26.2298,56495.0
2016-12-19 13:35:00,28.45,28.45,28.32,28.32,54652.0,26.2298,26.2298,26.11,26.11,54652.0
2016-12-19 13:40:00,28.31,28.31,28.21,28.22,88916.0,26.1007,26.1007,26.0085,26.0178,88916.0
2016-12-19 13:45:00,28.22,28.34,28.2,28.33,42568.0,26.0178,26.1284,25.9993,26.1192,42568.0
2016-12-19 13:50:00,28.33,28.42,28.31,28.4,37207.0,26.1192,26.2022,26.1007,26.1837,37207.0
2016-12-19 13:55:00,28.39,28.39,28.29,28.34,16384.0,26.1745,26.1745,26.0823,26.1284,16384.0
2016-12-19 14:00:00,28.35,28.36,28.28,28.28,16616.0,26.1376,26.1468,26.0731,26.0731,16616.0
2016-12-19 14:05:00,28.27,28.31,28.2,28.23,21119.0,26.0639,26.1007,25.9993,26.027,21119.0
2016-12-19 14:10:00,28.24,28.3,28.22,28.29,21627.0,26.0362,26.0915,26.0178,26.0823,21627.0
2016-12-19 14:15:00,28.3,28.38,28.3,28.33,19241.0,26.0915,26.1653,26.0915,26.1192,19241.0
2016-12-19 14:20:00,28.33,28.35,28.28,28.3,16657.0,26.1192,26.1376,26.0731,26.0915,16657.0
2016-12-19 14:25:00,28.3,28.31,28.25,28.25,11357.0,26.0915,26.1007,26.0454,26.0454,11357.0
2016-12-19 14:30:00,28.25,28.32,28.25,28.27,9595.0,26.0454,26.11,26.0454,26.0639,9595.0
2016-12-19 14:35:00,28.27,28.28,28.26,28.27,7700.0,26.0639,26.0731,26.0546,26.0639,7700.0
2016-12-19 14:40:00,28.29,28.29,28.24,28.26,10934.0,26.0823,26.0823,26.0362,26.0546,10934.0
2016-12-19 14:45:00,28.26,28.32,28.26,28.3,14573.0,26.0546,26.11,26.0546,26.0915,14573.0
2016-12-19 14:50:00,28.29,28.29,28.25,28.25,11801.0,26.0823,26.0823,26.0454,26.0454,11801.0
2016-12-19 14:55:00,28.26,28.31,28.25,28.31,9572.0,26.0546,26.1007,26.0454,26.1007,9572.0
2016-12-19 15:00:00,28.31,28.32,28.29,28.3,12392.0,26.1007,26.11,26.0823,26.0915,12392.0
2016-12-19 15:05:00,28.31,28.35,28.29,28.29,19104.0,26.1007,26.1376,26.0823,26.0823,19104.0
2016-12-19 15:10:00,28.28,28.3,28.28,28.28,10370.0,26.0731,26.0915,26.0731,26.0731,10370.0
2016-12-19 15:15:00,28.26,28.3,28.26,28.26,13255.0,26.0546,26.0915,26.0546,26.0546,13255.0
2016-12-19 15:20:00,28.26,28.3,28.25,28.25,25789.0,26.0546,26.0915,26.0454,26.0454,25789.0
2016-12-19 15:25:00,28.25,28.25,28.19,28.21,28724.0,26.0454,26.0454,25.9901,26.0085,28724.0
2016-12-19 15:30:00,28.21,28.24,28.21,28.23,14378.0,26.0085,26.0362,26.0085,26.027,14378.0
2016-12-19 15:35:00,28.22,28.22,28.16,28.16,17713.0,26.0178,26.0178,25.9624,25.9624,17713.0
2016-12-19 15:40:00,28.16,28.17,28.12,28.17,28990.0,25.9624,25.9717,25.9256,25.9717,28990.0
2016-12-19 15:45:00,28.17,28.3,28.17,28.29,102448.0,25.9717,26.0915,25.9717,26.0823,102448.0
2016-12-19 15:50:00,28.3,28.38,28.3,28.31,55747.0,26.0915,26.1653,26.0915,26.1007,55747.0
2016-12-19 15:55:00,28.3,28.5,28.3,28.41,867785.0,26.0915,26.2759,26.0915,26.1929,867785.0
2016-12-20 09:30:00,27.69,27.73,27.39,27.64,192728.0,25.5291,25.566,25.2525,25.483,192728.0
2016-12-20 09:35:00,27.64,27.64,27.52,27.53,19767.0,25.483,25.483,25.3724,25.3816,19767.0
2016-12-20 09:40:00,27.61,27.73,27.61,27.67,20079.0,25.4554,25.566,25.4554,25.5107,20079.0
2016-12-20 09:45:00,27.66,27.7,27.59,27.64,17354.0,25.5015,25.5383,25.4369,25.483,17354.0
2016-12-20 09:50:00,27.63,27.94,27.62,27.81,42316.0,25.4738,25.7596,25.4646,25.6398,42316.0
2016-12-20 09:55:00,27.8,27.82,27.76,27.76,24740.0,25.6305,25.649,25.5937,25.5937,24740.0
2016-12-20 10:00:00,27.76,27.77,27.65,27.7,30082.0,25.5937,25.6029,25.4922,25.5383,30082.0
2016-12-20 10:05:00,27.69,27.82,27.68,27.81,52424.0,25.5291,25.649,25.5199,25.6398,52424.0
2016-12-20 10:10:00,27.81,27.87,27.7,27.75,41497.0,25.6398,25.6951,25.5383,25.5844,41497.0
2016-12-20 10:15:00,27.75,27.84,27.73,27.83,62462.0,25.5844,25.6674,25.566,25.6582,62462.0
2016-12-20 10:20:00,27.83,28.02,27.83,27.96,93203.0,25.6582,25.8334,25.6582,25.7781,93203.0
2016-12-20 10:25:00,27.97,27.97,27.85,27.93,26688.0,25.7873,25.7873,25.6766,25.7504,26688.0
2016-12-20 10:30:00,27.92,28.09,27.9,28.06,39995.0,25.7412,25.8979,25.7227,25.8702,39995.0
2016-12-20 10:35:00,28.05,28.05,27.95,27.95,21732.0,25.861,25.861,25.7688,25.7688,21732.0
2016-12-20 10:40:00,27.94,27.96,27.93,27.94,20090.0,25.7596,25.7781,25.7504,25.7596,20090.0
2016-12-20 10:45:00,27.93,27.95,27.77,27.77,46944.0,25.7504,25.7688,25.6029,25.6029,46944.0
2016-12-20 10:50:00,27.77,27.87,27.72,27.84,30743.0,25.6029,25.6951,25.5568,25.6674,30743.0
2016-12-20 10:55:00,27.82,27.82,27.75,27.78,31829.0,25.649,25.649,25.5844,25.6121,31829.0
2016-12-20 11:00:00,27.78,27.81,27.75,27.76,41215.0,25.6121,25.6398,25.5844,25.5937,41215.0
2016-12-20 11:05:00,27.76,27.82,27.74,27.75,60757.0,25.5937,25.649,25.5752,25.5844,60757.0
2016-12-20 11:10:00,27.75,27.77,27.71,27.72,44876.0,25.5844,25.6029,25.5476,25.5568,44876.0
2016-12-20 11:15:00,27.72,27.74,27.67,27.74,43671.0,25.5568,25.5752,25.5107,25.5752,43671.0
2016-12-20 11:20:00,27.73,27.77,27.72,27.75,53792.0,25.566,25.6029,25.5568,25.5844,53792.0
2016-12-20 11:25:00,27.74,27.77,27.68,27.68,124136.0,25.5752,25.6029,25.5199,25.5199,124136.0
2016-12-20 11:30:00,27.68,27.74,27.68,27.71,50244.0,25.5199,25.5752,25.5199,25.5476,50244.0
2016-12-20 11:35:00,27.7,27.88,27.69,27.87,54679.0,25.5383,25.7043,25.5291,25.6951,54679.0
2016-12-20 11:40:00,27.87,27.9,27.81,27.81,30815.0,25.6951,25.7227,25.6398,25.6398,30815.0
2016-12-20 11:45:00,27.81,27.85,27.8,27.84,23398.0,25.6398,25.6766,25.6305,25.6674,23398.0
2016-12-20 11:50:00,27.85,28.03,27.85,27.96,111937.0,25.6766,25.8426,25.6766,25.7781,111937.0
2016-12-20 11:55:00,27.96,27.96,27.89,27.9,57057.0,25.7781,25.7781,25.7135,25.7227,57057.0
2016-12-20 12:00:00,27.9,28.0,27.89,27.99,57449.0,25.7227,25.8149,25.7135,25.8057,57449.0
2016-12-20 12:05:00,28.0,28.03,27.97,27.97,16085.0,25.8149,25.8426,25.7873,25.7873,16085.0
2016-12-20 12:10:00,27.96,27.96,27.9,27.92,35293.0,25.7781,25.7781,25.7227,25.7412,35293.0
2016-12-20 12:15:00,27.92,27.98,27.91,27.96,20333.0,25.7412,25.7965,25.732,25.7781,20333.0
2016-12-20 12:20:00,27.96,28.01,27.96,27.98,19464.0,25.7781,25.8242,25.7781,25.7965,19464.0
2016-12-20 12:25:00,27.98,27.99,27.92,27.92,17176.0,25.7965,25.8057,25.7412,25.7412,17176.0
2016-12-20 12:30:00,27.92,27.93,27.84,27.89,66199.0,25.7412,25.7504,25.6674,25.7135,66199.0
2016-12-20 12:35:00,27.89,28.14,27.87,28.11,118360.0,25.7135,25.944,25.6951,25.9163,118360.0
2016-12-20 12:40:00,28.11,28.26,28.04,28.26,114990.0,25.9163,26.0546,25.8518,26.0546,114990.0
2016-12-20 12:45:00,28.26,28.54,28.26,28.33,252510.0,26.0546,26.3128,26.0546,26.1192,252510.0
2016-12-20 12:50:00,28.33,28.41,28.28,28.36,79704.0,26.1192,26.1929,26.0731,26.1468,79704.0
2016-12-20 12:55:00,28.35,28.42,28.33,28.35,61775.0,26.1376,26.2022,26.1192,26.1376,61775.0
2016-12-20 13:00:00,28.35,28.36,28.27,28.28,38866.0,26.1376,26.1468,26.0639,26.0731,38866.0
2016-12-20 13:05:00,28.28,28.45,28.28,28.4,37607.0,26.0731,26.2298,26.0731,26.1837,37607.0
2016-12-20 13:10:00,28.4,28.41,28.35,28.41,14148.0,26.1837,26.1929,26.1376,26.1929,14148.0
2016-12-20 13:15:00,28.4,28.4,28.3,28.33,41477.0,26.1837,26.1837,26.0915,26.1192,41477.0
2016-12-20 13:20:00,28.33,28.33,28.26,28.28,8482.0,26.1192,26.1192,26.0546,26.0731,8482.0
2016-12-20 13:25:00,28.27,28.31,28.26,28.28,23674.0,26.0639,26.1007,26.0546,26.0731,23674.0
2016-12-20 13:30:00,28.27,28.27,28.19,28.24,40281.0,26.0639,26.0639,25.9901,26.0362,40281.0
2016-12-20 13:35:00,28.23,28.37,28.23,28.35,28652.0,26.027,26.1561,26.027,26.1376,28652.0
2016-12-20 13:40:00,28.36,28.39,28.32,28.33,23515.0,26.1468,26.1745,26.11,26.1192,23515.0
2016-12-20 13:45:00,28.34,28.36,28.32,28.35,7037.0,26.1284,26.1468,26.11,26.1376,7037.0
2016-12-20 13:50:00,28.35,28.36,28.33,28.33,11028.0,26.1376,26.1468,26.1192,26.1192,11028.0
2016-12-20 13:55:00,28.34,28.37,28.33,28.34,7882.0,26.1284,26.1561,26.1192,26.1284,7882.0
2016-12-20 14:00:00,28.34,28.34,28.31,28.33,12297.0,26.1284,26.1284,26.1007,26.1192,12297.0
2016-12-20 14:05:00,28.33,28.37,28.33,28.37,8702.0,26.1192,26.1561,26.1192,26.1561,8702.0
2016-12-20 14:10:00,28.38,28.4,28.36,28.4,16456.0,26.1653,26.1837,26.1468,26.1837,16456.0
2016-12-20 14:15:00,28.4,28.46,28.38,28.46,19232.0,26.1837,26.239,26.1653,26.239,19232.0
2016-12-20 14:20:00,28.46,28.5,28.45,28.47,42961.0,26.239,26.2759,26.2298,26.2483,42961.0
2016-12-20 14:25:00,28.47,28.48,28.41,28.43,21157.0,26.2483,26.2575,26.1929,26.2114,21157.0
2016-12-20 14:30:00,28.43,28.56,28.4,28.55,30660.0,26.2114,26.3312,26.1837,26.322,30660.0
2016-12-20 14:35:00,28.55,28.6,28.53,28.57,34155.0,26.322,26.3681,26.3036,26.3404,34155.0
2016-12-20 14:40:00,28.56,28.56,28.5,28.5,21564.0,26.3312,26.3312,26.2759,26.2759,21564.0
2016-12-20 14:45:00,28.5,28.54,28.5,28.51,34528.0,26.2759,26.3128,26.2759,26.2851,34528.0
2016-12-20 14:50:00,28.51,28.52,28.48,28.48,16635.0,26.2851,26.2944,26.2575,26.2575,16635.0
2016-12-20 14:55:00,28.48,28.53,28.48,28.5,20843.0,26.2575,26.3036,26.2575,26.2759,20843.0
2016-12-20 15:00:00,28.5,28.5,28.39,28.4,49927.0,26.2759,26.2759,26.1745,26.1837,49927.0
2016-12-20 15:05:00,28.4,28.46,28.4,28.45,21446.0,26.1837,26.239,26.1837,26.2298,21446.0
2016-12-20 15:10:00,28.45,28.45,28.42,28.42,18315.0,26.2298,26.2298,26.2022,26.2022,18315.0
2016-12-20 15:15:00,28.42,28.45,28.42,28.43,16042.0,26.2022,26.2298,26.2022,26.2114,16042.0
2016-12-20 15:20:00,28.43,28.44,28.42,28.43,19524.0,26.2114,26.2206,26.2022,26.2114,19524.0
2016-12-20 15:25:00,28.43,28.44,28.41,28.43,20441.0,26.2114,26.2206,26.1929,26.2114,20441.0
2016-12-20 15:30:00,28.43,28.51,28.42,28.51,45102.0,26.2114,26.2851,26.2022,26.2851,45102.0
2016-12-20 15:35:00,28.52,28.53,28.49,28.5,19537.0,26.2944,26.3036,26.2667,26.2759,19537.0
2016-12-20 15:40:00,28.5,28.59,28.5,28.59,50811.0,26.2759,26.3589,26.2759,26.3589,50811.0
2016-12-20 15:45:00,28.59,28.62,28.54,28.54,61475.0,26.3589,26.3865,26.3128,26.3128,61475.0
2016-12-20 15:50:00,28.55,28.56,28.53,28.55,27180.0,26.322,26.3312,26.3036,26.322,27180.0
2016-12-20 15:55:00,28.55,28.56,28.41,28.51,467120.0,26.322,26.3312,26.1929,26.2851,467120.0
2016-12-21 09:30:00,28.61,28.74,28.59,28.61,61248.0,26.3773,26.4972,26.3589,26.3773,61248.0
2016-12-21 09:35:00,28.6,28.6,28.49,28.49,57110.0,26.3681,26.3681,26.2667,26.2667,57110.0
2016-12-21 09:40:00,28.49,28.5,28.36,28.41,34714.0,26.2667,26.2759,26.1468,26.1929,34714.0
2016-12-21 09:45:00,28.41,28.42,28.3,28.37,25769.0,26.1929,26.2022,26.0915,26.1561,25769.0
2016-12-21 09:50:00,28.38,28.43,28.35,28.42,29269.0,26.1653,26.2114,26.1376,26.2022,29269.0
2016-12-21 09:55:00,28.42,28.47,28.33,28.45,31826.0,26.2022,26.2483,26.1192,26.2298,31826.0
2016-12-21 10:00:00,28.44,28.44,28.33,28.34,27662.0,26.2206,26.2206,26.1192,26.1284,27662.0
2016-12-21 10:05:00,28.34,28.35,28.18,28.24,64081.0,26.1284,26.1376,25.9809,26.0362,64081.0
2016-12-21 10:10:00,28.25,28.31,28.24,28.29,28353.0,26.0454,26.1007,26.0362,26.0823,28353.0
2016-12-21 10:15:00,28.29,28.29,28.24,28.26,18127.0,26.0823,26.0823,26.0362,26.0546,18127.0
2016-12-21 10:20:00,28.27,28.31,28.27,28.3,11928.0,26.0639,26.1007,26.0639,26.0915,11928.0
2016-12-21 10:25:00,28.3,28.38,28.3,28.33,34314.0,26.0915,26.1653,26.0915,26.1192,34314.0
2016-12-21 10:30:00,28.33,28.4,28.29,28.34,34634.0,26.1192,26.1837,26.0823,26.1284,34634.0
2016-12-21 10:35:00,28.35,28.48,28.34,28.47,32942.0,26.1376,26.2575,26.1284,26.2483,32942.0
2016-12-21 10:40:00,28.47,28.48,28.39,28.39,22952.0,26.2483,26.2575,26.1745,26.1745,22952.0
2016-12-21 10:45:00,28.39,28.42,28.35,28.39,16739.0,26.1745,26.2022,26.1376,26.1745,16739.0
2016-12-21 10:50:00,28.39,28.4,28.3,28.31,37598.0,26.1745,26.1837,26.0915,26.1007,37598.0
2016-12-21 10:55:00,28.3,28.3,28.23,28.29,23517.0,26.0915,26.0915,26.027,26.0823,23517.0
2016-12-21 11:00:00,28.29,28.35,28.28,28.35,25648.0,26.0823,26.1376,26.0731,26.1376,25648.0
2016-12-21 11:05:00,28.35,28.36,28.33,28.35,11174.0,26.1376,26.1468,26.1192,26.1376,11174.0
2016-12-21 11:10:00,28.36,28.39,28.34,28.38,19298.0,26.1468,26.1745,26.1284,26.1653,19298.0
2016-12-21 11:15:00,28.38,28.44,28.38,28.43,15681.0,26.1653,26.2206,26.1653,26.2114,15681.0
2016-12-21 11:20:00,28.44,28.53,28.43,28.46,17830.0,26.2206,26.3036,26.2114,26.239,17830.0
2016-12-21 11:25:00,28.46,28.46,28.4,28.41,16974.0,26.239,26.239,26.1837,26.1929,16974.0
2016-12-21 11:30:00,28.42,28.46,28.4,28.44,32093.0,26.2022,26.239,26.1837,26.2206,32093.0
2016-12-21 11:35:00,28.43,28.47,28.43,28.45,12453.0,26.2114,26.2483,26.2114,26.2298,12453.0
2016-12-21 11:40:00,28.45,28.45,28.36,28.44,20291.0,26.2298,26.2298,26.1468,26.2206,20291.0
2016-12-21 11:45:00,28.44,28.44,28.41,28.42,12583.0,26.2206,26.2206,26.1929,26.2022,12583.0
2016-12-21 11:50:00,28.41,28.42,28.39,28.42,14057.0,26.1929,26.2022,26.1745,26.2022,14057.0
2016-12-21 11:55:00,28.43,28.44,28.39,28.39,13866.0,26.2114,26.2206,26.1745,26.1745,13866.0
2016-12-21 12:00:00,28.38,28.44,28.38,28.44,12412.0,26.1653,26.2206,26.1653,26.2206,12412.0
2016-12-21 12:05:00,28.45,28.52,28.45,28.52,33943.0,26.2298,26.2944,26.2298,26.2944,33943.0
2016-12-21 12:10:00,28.53,28.56,28.5,28.5,26445.0,26.3036,26.3312,26.2759,26.2759,26445.0
2016-12-21 12:15:00,28.49,28.49,28.45,28.46,27806.0,26.2667,26.2667,26.2298,26.239,27806.0
2016-12-21 12:20:00,28.47,28.47,28.41,28.41,13065.0,26.2483,26.2483,26.1929,26.1929,13065.0
2016-12-21 12:25:00,28.4,28.42,28.37,28.42,9580.0,26.1837,26.2022,26.1561,26.2022,9580.0
2016-12-21 12:30:00,28.42,28.42,28.37,28.39,14191.0,26.2022,26.2022,26.1561,26.1745,14191.0
2016-12-21 12:35:00,28.4,28.42,28.35,28.36,12596.0,26.1837,26.2022,26.1376,26.1468,12596.0
2016-12-21 12:40:00,28.36,28.36,28.31,28.32,15887.0,26.1468,26.1468,26.1007,26.11,15887.0
2016-12-21 12:45:00,28.33,28.39,28.33,28.39,20149.0,26.1192,26.1745,26.1192,26.1745,20149.0
2016-12-21 12:50:00,28.4,28.4,28.38,28.39,10830.0,26.1837,26.1837,26.1653,26.1745,10830.0
2016-12-21 12:55:00,28.37,28.37,28.33,28.33,17712.0,26.1561,26.1561,26.1192,26.1192,17712.0
2016-12-21 13:00:00,28.33,28.33,28.28,28.31,22140.0,26.1192,26.1192,26.0731,26.1007,22140.0
2016-12-21 13:05:00,28.3,28.33,28.3,28.33,18165.0,26.0915,26.1192,26.0915,26.1192,18165.0
2016-12-21 13:10:00,28.33,28.34,28.32,28.33,9063.0,26.1192,26.1284,26.11,26.1192,9063.0
2016-12-21 13:15:00,28.32,28.34,28.32,28.34,5510.0,26.11,26.1284,26.11,26.1284,5510.0
2016-12-21 13:20:00,28.35,28.35,28.34,28.34,3259.0,26.1376,26.1376,26.1284,26.1284,3259.0
2016-12-21 13:25:00,28.33,28.33,28.24,28.26,20328.0,26.1192,26.1192,26.0362,26.0546,20328.0
2016-12-21 13:30:00,28.28,28.3,28.26,28.29,9020.0,26.0731,26.0915,26.0546,26.0823,9020.0
2016-12-21 13:35:00,28.29,28.31,28.29,28.31,4883.0,26.0823,26.1007,26.0823,26.1007,4883.0
2016-12-21 13:40:00,28.32,28.34,28.31,28.34,12162.0,26.11,26.1284,26.1007,26.1284,12162.0
2016-12-21 13:45:00,28.35,28.35,28.3,28.3,10009.0,26.1376,26.1376,26.0915,26.0915,10009.0
2016-12-21 13:50:00,28.29,28.3,28.28,28.3,4815.0,26.0823,26.0915,26.0731,26.0915,4815.0
2016-12-21 13:55:00,28.3,28.31,28.29,28.31,6057.0,26.0915,26.1007,26.0823,26.1007,6057.0
2016-12-21 14:00:00,28.31,28.34,28.31,28.33,7242.0,26.1007,26.1284,26.1007,26.1192,7242.0
2016-12-21 14:05:00,28.33,28.34,28.32,28.33,11861.0,26.1192,26.1284,26.11,26.1192,11861.0
2016-12-21 14:10:00,28.33,28.33,28.31,28.31,13835.0,26.1192,26.1192,26.1007,26.1007,13835.0
2016-12-21 14:15:00,28.31,28.32,28.29,28.29,13445.0,26.1007,26.11,26.0823,26.0823,13445.0
2016-12-21 14:20:00,28.29,28.29,28.27,28.28,11711.0,26.0823,26.0823,26.0639,26.0731,11711.0
2016-12-21 14:25:00,28.28,28.31,28.28,28.31,11707.0,26.0731,26.1007,26.0731,26.1007,11707.0
2016-12-21 14:30:00,28.32,28.33,28.32,28.33,8146.0,26.11,26.1192,26.11,26.1192,8146.0
2016-12-21 14:35:00,28.32,28.33,28.31,28.32,6254.0,26.11,26.1192,26.1007,26.11,6254.0
2016-12-21 14:40:00,28.32,28.32,28.3,28.31,10968.0,26.11,26.11,26.0915,26.1007,10968.0
2016-12-21 14:45:00,28.31,28.34,28.3,28.31,14018.0,26.1007,26.1284,26.0915,26.1007,14018.0
2016-12-21 14:50:00,28.32,28.35,28.31,28.31,20694.0,26.11,26.1376,26.1007,26.1007,20694.0
2016-12-21 14:55:00,28.31,28.32,28.31,28.31,10221.0,26.1007,26.11,26.1007,26.1007,10221.0
2016-12-21 15:00:00,28.32,28.35,28.3,28.35,18878.0,26.11,26.1376,26.0915,26.1376,18878.0
2016-12-21 15:05:00,28.35,28.36,28.34,28.34,16392.0,26.1376,26.1468,26.1284,26.1284,16392.0
2016-12-21 15:10:00,28.33,28.35,28.32,28.32,10234.0,26.1192,26.1376,26.11,26.11,10234.0
2016-12-21 15:15:00,28.32,28.32,28.29,28.29,9721.0,26.11,26.11,26.0823,26.0823,9721.0
2016-12-21 15:20:00,28.29,28.29,28.27,28.27,7980.0,26.0823,26.0823,26.0639,26.0639,7980.0
2016-12-21 15:25:00,28.26,28.26,28.21,28.22,18386.0,26.0546,26.0546,26.0085,26.0178,18386.0
2016-12-21 15:30:00,28.22,28.22,28.2,28.2,14688.0,26.0178,26.0178,25.9993,25.9993,14688.0
2016-12-21 15:35:00,28.2,28.22,28.15,28.22,72375.0,25.9993,26.0178,25.9532,26.0178,72375.0
2016-12-21 15:40:00,28.22,28.23,28.18,28.19,41106.0,26.0178,26.027,25.9809,25.9901,41106.0
2016-12-21 15:45:00,28.2,28.2,28.17,28.18,45850.0,25.9993,25.9993,25.9717,25.9809,45850.0
2016-12-21 15:50:00,28.19,28.2,28.14,28.15,94401.0,25.9901,25.9993,25.944,25.9532,94401.0
2016-12-21 15:55:00,28.15,28.19,28.14,28.18,143201.0,25.9532,25.9901,25.944,25.9809,143201.0
2016-12-22 09:30:00,28.17,28.18,28.02,28.03,77665.0,25.9717,25.9809,25.8334,25.8426,77665.0
2016-12-22 09:35:00,28.04,28.25,28.04,28.25,41476.0,25.8518,26.0454,25.8518,26.0454,41476.0
2016-12-22 09:40:00,28.24,28.4,28.24,28.37,55671.0,26.0362,26.1837,26.0362,26.1561,55671.0
2016-12-22 09:45:00,28.37,28.43,28.33,28.34,30095.0,26.1561,26.2114,26.1192,26.1284,30095.0
2016-12-22 09:50:00,28.33,28.35,28.24,28.29,31119.0,26.1192,26.1376,26.0362,26.0823,31119.0
2016-12-22 09:55:00,28.29,28.33,28.28,28.28,22335.0,26.0823,26.1192,26.0731,26.0731,22335.0
2016-12-22 10:00:00,28.27,28.48,28.26,28.48,93848.0,26.0639,26.2575,26.0546,26.2575,93848.0
2016-12-22 10:05:00,28.48,28.67,28.47,28.64,101964.0,26.2575,26.4326,26.2483,26.405,101964.0
2016-12-22 10:10:00,28.65,28.73,28.64,28.73,135396.0,26.4142,26.488,26.405,26.488,135396.0
2016-12-22 10:15:00,28.74,28.89,28.73,28.79,135016.0,26.4972,26.6355,26.488,26.5433,135016.0
2016-12-22 10:20:00,28.78,28.79,28.57,28.59,48050.0,26.5341,26.5433,26.3404,26.3589,48050.0
2016-12-22 10:25:00,28.59,28.73,28.59,28.67,21730.0,26.3589,26.488,26.3589,26.4326,21730.0
2016-12-22 10:30:00,28.67,28.67,28.56,28.64,26218.0,26.4326,26.4326,26.3312,26.405,26218.0
2016-12-22 10:35:00,28.63,28.63,28.51,28.52,38275.0,26.3958,26.3958,26.2851,26.2944,38275.0
2016-12-22 10:40:00,28.52,28.53,28.44,28.49,16295.0,26.2944,26.3036,26.2206,26.2667,16295.0
2016-12-22 10:45:00,28.49,28.63,28.49,28.61,29303.0,26.2667,26.3958,26.2667,26.3773,29303.0
2016-12-22 10:50:00,28.61,28.62,28.52,28.53,27231.0,26.3773,26.3865,26.2944,26.3036,27231.0
2016-12-22 10:55:00,28.52,28.57,28.48,28.57,32528.0,26.2944,26.3404,26.2575,26.3404,32528.0
2016-12-22 11:00:00,28.58,28.59,28.53,28.55,20745.0,26.3497,26.3589,26.3036,26.322,20745.0
2016-12-22 11:05:00,28.56,28.58,28.52,28.56,16298.0,26.3312,26.3497,26.2944,26.3312,16298.0
2016-12-22 11:10:00,28.57,28.59,28.53,28.54,29426.0,26.3404,26.3589,26.3036,26.3128,29426.0
2016-12-22 11:15:00,28.54,28.54,28.46,28.5,21769.0,26.3128,26.3128,26.239,26.2759,21769.0
2016-12-22 11:20:00,28.5,28.51,28.45,28.46,8963.0,26.2759,26.2851,26.2298,26.239,8963.0
2016-12-22 11:25:00,28.45,28.45,28.38,28.41,13672.0,26.2298,26.2298,26.1653,26.1929,13672.0
2016-12-22 11:30:00,28.41,28.49,28.41,28.47,10487.0,26.1929,26.2667,26.1929,26.2483,10487.0
2016-12-22 11:35:00,28.48,28.48,28.41,28.41,9008.0,26.2575,26.2575,26.1929,26.1929,9008.0
2016-12-22 11:40:00,28.41,28.41,28.25,28.3,49561.0,26.1929,26.1929,26.0454,26.0915,49561.0
2016-12-22 11:45:00,28.32,28.36,28.3,28.36,17147.0,26.11,26.1468,26.0915,26.1468,17147.0
2016-12-22 11:50:00,28.35,28.35,28.31,28.31,13950.0,26.1376,26.1376,26.1007,26.1007,13950.0
2016-12-22 11:55:00,28.31,28.35,28.3,28.35,7013.0,26.1007,26.1376,26.0915,26.1376,7013.0
2016-12-22 12:00:00,28.34,28.35,28.24,28.24,19875.0,26.1284,26.1376,26.0362,26.0362,19875.0
2016-12-22 12:05:00,28.24,28.34,28.2,28.33,33029.0,26.0362,26.1284,25.9993,26.1192,33029.0
2016-12-22 12:10:00,28.33,28.33,28.24,28.24,18912.0,26.1192,26.1192,26.0362,26.0362,18912.0
2016-12-22 12:15:00,28.24,28.26,28.19,28.19,7407.0,26.0362,26.0546,25.9901,25.9901,7407.0
2016-12-22 12:20:00,28.19,28.25,28.13,28.23,40148.0,25.9901,26.0454,25.9348,26.027,40148.0
2016-12-22 12:25:00,28.23,28.25,28.21,28.25,20232.0,26.027,26.0454,26.0085,26.0454,20232.0
2016-12-22 12:30:00,28.26,28.3,28.23,28.3,15517.0,26.0546,26.0915,26.027,26.0915,15517.0
2016-12-22 12:35:00,28.3,28.38,28.28,28.31,35750.0,26.0915,26.1653,26.0731,26.1007,35750.0
2016-12-22 12:40:00,28.31,28.33,28.27,28.27,19124.0,26.1007,26.1192,26.0639,26.0639,19124.0
2016-12-22 12:45:00,28.26,28.26,28.22,28.22,13062.0,26.0546,26.0546,26.0178,26.0178,13062.0
2016-12-22 12:50:00,28.22,28.28,28.22,28.28,18971.0,26.0178,26.0731,26.0178,26.0731,18971.0
2016-12-22 12:55:00,28.27,28.27,28.25,28.25,10499.0,26.0639,26.0639,26.0454,26.0454,10499.0
2016-12-22 13:00:00,28.25,28.25,28.23,28.23,7363.0,26.0454,26.0454,26.027,26.027,7363.0
2016-12-22 13:05:00,28.24,28.25,28.23,28.24,9153.0,26.0362,26.0454,26.027,26.0362,9153.0
2016-12-22 13:10:00,28.24,28.24,28.2,28.2,8936.0,26.0362,26.0362,25.9993,25.9993,8936.0
2016-12-22 13:15:00,28.19,28.19,28.14,28.14,9665.0,25.9901,25.9901,25.944,25.944,9665.0
2016-12-22 13:20:00,28.15,28.22,28.15,28.19,9310.0,25.9532,26.0178,25.9532,25.9901,9310.0
2016-12-22 13:25:00,28.19,28.19,28.16,28.16,5253.0,25.9901,25.9901,25.9624,25.9624,5253.0
2016-12-22 13:30:00,28.15,28.15,28.13,28.15,5472.0,25.9532,25.9532,25.9348,25.9532,5472.0
2016-12-22 13:35:00,28.15,28.21,28.15,28.2,7384.0,25.9532,26.0085,25.9532,25.9993,7384.0
2016-12-22 13:40:00,28.21,28.22,28.18,28.18,3869.0,26.0085,26.0178,25.9809,25.9809,3869.0
2016-12-22 13:45:00,28.17,28.18,28.15,28.16,6868.0,25.9717,25.9809,25.9532,25.9624,6868.0
2016-12-22 13:50:00,28.16,28.16,28.14,28.16,8524.0,25.9624,25.9624,25.944,25.9624,8524.0
2016-12-22 13:55:00,28.16,28.17,28.14,28.14,5681.0,25.9624,25.9717,25.944,25.944,5681.0
2016-12-22 14:00:00,28.14,28.14,28.08,28.08,13555.0,25.944,25.944,25.8887,25.8887,13555.0
2016-12-22 14:05:00,28.09,28.12,28.08,28.11,22627.0,25.8979,25.9256,25.8887,25.9163,22627.0
2016-12-22 14:10:00,28.11,28.13,28.11,28.12,6240.0,25.9163,25.9348,25.9163,25.9256,6240.0
2016-12-22 14:15:00,28.12,28.14,28.11,28.11,4576.0,25.9256,25.944,25.9163,25.9163,4576.0
2016-12-22 14:20:00,28.11,28.11,28.08,28.08,6741.0,25.9163,25.9163,25.8887,25.8887,6741.0
2016-12-22 14:25:00,28.08,28.08,28.06,28.08,19165.0,25.8887,25.8887,25.8702,25.8887,19165.0
2016-12-22 14:30:00,28.08,28.09,28.08,28.08,1840.0,25.8887,25.8979,25.8887,25.8887,1840.0
2016-12-22 14:35:00,28.08,28.12,28.08,28.12,11177.0,25.8887,25.9256,25.8887,25.9256,11177.0
2016-12-22 14:40:00,28.13,28.15,28.13,28.15,13295.0,25.9348,25.9532,25.9348,25.9532,13295.0
2016-12-22 14:45:00,28.15,28.17,28.14,28.16,8826.0,25.9532,25.9717,25.944,25.9624,8826.0
2016-12-22 14:50:00,28.17,28.17,28.14,28.14,9883.0,25.9717,25.9717,25.944,25.944,9883.0
2016-12-22 14:55:00,28.14,28.17,28.14,28.17,9385.0,25.944,25.9717,25.944,25.9717,9385.0
2016-12-22 15:00:00,28.17,28.18,28.16,28.16,8074.0,25.9717,25.9809,25.9624,25.9624,8074.0
2016-12-22 15:05:00,28.16,28.2,28.16,28.2,16951.0,25.9624,25.9993,25.9624,25.9993,16951.0
2016-12-22 15:10:00,28.19,28.2,28.17,28.17,18496.0,25.9901,25.9993,25.9717,25.9717,18496.0
2016-12-22 15:15:00,28.18,28.2,28.18,28.2,7043.0,25.9809,25.9993,25.9809,25.9993,7043.0
2016-12-22 15:20:00,28.18,28.2,28.18,28.2,7622.0,25.9809,25.9993,25.9809,25.9993,7622.0
2016-12-22 15:25:00,28.19,28.19,28.17,28.18,14548.0,25.9901,25.9901,25.9717,25.9809,14548.0
2016-12-22 15:30:00,28.17,28.18,28.17,28.18,2192.0,25.9717,25.9809,25.9717,25.9809,2192.0
2016-12-22 15:35:00,28.18,28.2,28.18,28.19,10932.0,25.9809,25.9993,25.9809,25.9901,10932.0
2016-12-22 15:40:00,28.19,28.19,28.16,28.17,8526.0,25.9901,25.9901,25.9624,25.9717,8526.0
2016-12-22 15:45:00,28.18,28.24,28.17,28.24,29883.0,25.9809,26.0362,25.9717,26.0362,29883.0
2016-12-22 15:50:00,28.23,28.25,28.22,28.25,24382.0,26.027,26.0454,26.0178,26.0454,24382.0
2016-12-22 15:55:00,28.25,28.26,28.2,28.21,268856.0,26.0454,26.0546,25.9993,26.0085,268856.0
2016-12-23 09:30:00,28.33,28.37,28.24,28.34,132319.0,26.1192,26.1561,26.0362,26.1284,132319.0
2016-12-23 09:35:00,28.35,28.42,28.3,28.4,91531.0,26.1376,26.2022,26.0915,26.1837,91531.0
2016-12-23 09:40:00,28.41,28.42,28.29,28.33,42887.0,26.1929,26.2022,26.0823,26.1192,42887.0
2016-12-23 09:45:00,28.33,28.35,28.15,28.18,33256.0,26.1192,26.1376,25.9532,25.9809,33256.0
2016-12-23 09:50:00,28.18,28.38,28.17,28.36,46578.0,25.9809,26.1653,25.9717,26.1468,46578.0
2016-12-23 09:55:00,28.38,28.41,28.33,28.38,44303.0,26.1653,26.1929,26.1192,26.1653,44303.0
2016-12-23 10:00:00,28.39,28.4,28.32,28.4,21892.0,26.1745,26.1837,26.11,26.1837,21892.0
2016-12-23 10:05:00,28.41,28.47,28.38,28.41,21591.0,26.1929,26.2483,26.1653,26.1929,21591.0
2016-12-23 10:10:00,28.42,28.42,28.36,28.37,24158.0,26.2022,26.2022,26.1468,26.1561,24158.0
2016-12-23 10:15:00,28.38,28.51,28.38,28.48,43055.0,26.1653,26.2851,26.1653,26.2575,43055.0
2016-12-23 10:20:00,28.49,28.54,28.45,28.5,23577.0,26.2667,26.3128,26.2298,26.2759,23577.0
2016-12-23 10:25:00,28.5,28.51,28.46,28.48,17510.0,26.2759,26.2851,26.239,26.2575,17510.0
2016-12-23 10:30:00,28.47,28.47,28.38,28.4,13054.0,26.2483,26.2483,26.1653,26.1837,13054.0
2016-12-23 10:35:00,28.39,28.45,28.37,28.43,10684.0,26.1745,26.2298,26.1561,26.2114,10684.0
2016-12-23 10:40:00,28.45,28.45,28.4,28.4,7953.0,26.2298,26.2298,26.1837,26.1837,7953.0
2016-12-23 10:45:00,28.4,28.43,28.38,28.43,5190.0,26.1837,26.2114,26.1653,26.2114,5190.0
2016-12-23 10:50:00,28.44,28.44,28.42,28.42,8489.0,26.2206,26.2206,26.2022,26.2022,8489.0
2016-12-23 10:55:00,28.42,28.55,28.42,28.53,42382.0,26.2022,26.322,26.2022,26.3036,42382.0
2016-12-23 11:00:00,28.53,28.6,28.51,28.58,31217.0,26.3036,26.3681,26.2851,26.3497,31217.0
2016-12-23 11:05:00,28.6,28.66,28.59,28.59,38076.0,26.3681,26.4234,26.3589,26.3589,38076.0
2016-12-23 11:10:00,28.58,28.59,28.55,28.59,11510.0,26.3497,26.3589,26.322,26.3589,11510.0
2016-12-23 11:15:00,28.59,28.66,28.59,28.65,22976.0,26.3589,26.4234,26.3589,26.4142,22976.0
2016-12-23 11:20:00,28.64,28.65,28.59,28.59,16982.0,26.405,26.4142,26.3589,26.3589,16982.0
2016-12-23 11:25:00,28.58,28.58,28.52,28.56,15024.0,26.3497,26.3497,26.2944,26.3312,15024.0
2016-12-23 11:30:00,28.55,28.58,28.52,28.57,21356.0,26.322,26.3497,26.2944,26.3404,21356.0
2016-12-23 11:35:00,28.57,28.57,28.53,28.54,6092.0,26.3404,26.3404,26.3036,26.3128,6092.0
2016-12-23 11:40:00,28.54,28.55,28.43,28.43,21904.0,26.3128,26.322,26.2114,26.2114,21904.0
2016-12-23 11:45:00,28.43,28.53,28.43,28.52,22517.0,26.2114,26.3036,26.2114,26.2944,22517.0
2016-12-23 11:50:00,28.51,28.51,28.42,28.47,14682.0,26.2851,26.2851,26.2022,26.2483,14682.0
2016-12-23 11:55:00,28.47,28.52,28.46,28.48,14192.0,26.2483,26.2944,26.239,26.2575,14192.0
2016-12-23 12:00:00,28.48,28.57,28.48,28.55,9454.0,26.2575,26.3404,26.2575,26.322,9454.0
2016-12-23 12:05:00,28.55,28.56,28.5,28.5,10314.0,26.322,26.3312,26.2759,26.2759,10314.0
2016-12-23 12:10:00,28.51,28.51,28.47,28.5,7941.0,26.2851,26.2851,26.2483,26.2759,7941.0
2016-12-23 12:15:00,28.5,28.5,28.46,28.5,6642.0,26.2759,26.2759,26.239,26.2759,6642.0
2016-12-23 12:20:00,28.5,28.52,28.48,28.49,9915.0,26.2759,26.2944,26.2575,26.2667,9915.0
2016-12-23 12:25:00,28.48,28.51,28.47,28.49,7689.0,26.2575,26.2851,26.2483,26.2667,7689.0
2016-12-23 12:30:00,28.5,28.52,28.5,28.5,6217.0,26.2759,26.2944,26.2759,26.2759,6217.0
2016-12-23 12:35:00,28.5,28.53,28.5,28.53,16168.0,26.2759,26.3036,26.2759,26.3036,16168.0
2016-12-23 12:40:00,28.53,28.54,28.53,28.54,2857.0,26.3036,26.3128,26.3036,26.3128,2857.0
2016-12-23 12:45:00,28.55,28.58,28.55,28.56,13904.0,26.322,26.3497,26.322,26.3312,13904.0
2016-12-23 12:50:00,28.56,28.57,28.54,28.54,18373.0,26.3312,26.3404,26.3128,26.3128,18373.0
2016-12-23 12:55:00,28.54,28.54,28.51,28.51,12143.0,26.3128,26.3128,26.2851,26.2851,12143.0
2016-12-23 13:00:00,28.5,28.51,28.46,28.46,28074.0,26.2759,26.2851,26.239,26.239,28074.0
2016-12-23 13:05:00,28.46,28.46,28.45,28.46,2300.0,26.239,26.239,26.2298,26.239,2300.0
2016-12-23 13:10:00,28.46,28.48,28.45,28.48,19029.0,26.239,26.2575,26.2298,26.2575,19029.0
2016-12-23 13:15:00,28.48,28.52,28.48,28.5,15350.0,26.2575,26.2944,26.2575,26.2759,15350.0
2016-12-23 13:20:00,28.5,28.5,28.48,28.49,7199.0,26.2759,26.2759,26.2575,26.2667,7199.0
2016-12-23 13:25:00,28.49,28.52,28.49,28.52,19526.0,26.2667,26.2944,26.2667,26.2944,19526.0
2016-12-23 13:30:00,28.52,28.52,28.51,28.52,5412.0,26.2944,26.2944,26.2851,26.2944,5412.0
2016-12-23 13:35:00,28.52,28.56,28.51,28.56,10676.0,26.2944,26.3312,26.2851,26.3312,10676.0
2016-12-23 13:40:00,28.55,28.55,28.53,28.54,6707.0,26.322,26.322,26.3036,26.3128,6707.0
2016-12-23 13:45:00,28.53,28.54,28.52,28.54,8142.0,26.3036,26.3128,26.2944,26.3128,8142.0
2016-12-23 13:50:00,28.53,28.53,28.49,28.49,9615.0,26.3036,26.3036,26.2667,26.2667,9615.0
2016-12-23 13:55:00,28.49,28.5,28.48,28.48,3200.0,26.2667,26.2759,26.2575,26.2575,3200.0
2016-12-23 14:00:00,28.48,28.49,28.46,28.48,6542.0,26.2575,26.2667,26.239,26.2575,6542.0
2016-12-23 14:05:00,28.48,28.49,28.47,28.48,6711.0,26.2575,26.2667,26.2483,26.2575,6711.0
2016-12-23 14:10:00,28.47,28.47,28.43,28.43,7995.0,26.2483,26.2483,26.2114,26.2114,7995.0
2016-12-23 14:15:00,28.43,28.45,28.42,28.42,11140.0,26.2114,26.2298,26.2022,26.2022,11140.0
2016-12-23 14:20:00,28.42,28.42,28.41,28.42,6488.0,26.2022,26.2022,26.1929,26.2022,6488.0
2016-12-23 14:25:00,28.42,28.43,28.41,28.43,12689.0,26.2022,26.2114,26.1929,26.2114,12689.0
2016-12-23 14:30:00,28.43,28.46,28.43,28.43,17546.0,26.2114,26.239,26.2114,26.2114,17546.0
2016-12-23 14:35:00,28.42,28.46,28.42,28.44,11150.0,26.2022,26.239,26.2022,26.2206,11150.0
2016-12-23 14:40:00,28.44,28.51,28.44,28.51,9647.0,26.2206,26.2851,26.2206,26.2851,9647.0
2016-12-23 14:45:00,28.51,28.54,28.51,28.51,17342.0,26.2851,26.3128,26.2851,26.2851,17342.0
2016-12-23 14:50:00,28.51,28.55,28.51,28.55,40317.0,26.2851,26.322,26.2851,26.322,40317.0
2016-12-23 14:55:00,28.55,28.57,28.55,28.56,26090.0,26.322,26.3404,26.322,26.3312,26090.0
2016-12-23 15:00:00,28.57,28.59,28.55,28.55,24433.0,26.3404,26.3589,26.322,26.322,24433.0
2016-12-23 15:05:00,28.55,28.56,28.54,28.54,24750.0,26.322,26.3312,26.3128,26.3128,24750.0
2016-12-23 15:10:00,28.54,28.54,28.51,28.52,20396.0,26.3128,26.3128,26.2851,26.2944,20396.0
2016-12-23 15:15:00,28.52,28.53,28.5,28.5,16185.0,26.2944,26.3036,26.2759,26.2759,16185.0
2016-12-23 15:20:00,28.49,28.49,28.46,28.48,16119.0,26.2667,26.2667,26.239,26.2575,16119.0
2016-12-23 15:25:00,28.48,28.5,28.48,28.49,11762.0,26.2575,26.2759,26.2575,26.2667,11762.0
2016-12-23 15:30:00,28.49,28.49,28.48,28.49,7852.0,26.2667,26.2667,26.2575,26.2667,7852.0
2016-12-23 15:35:00,28.49,28.51,28.48,28.51,37094.0,26.2667,26.2851,26.2575,26.2851,37094.0
2016-12-23 15:40:00,28.51,28.56,28.51,28.56,30906.0,26.2851,26.3312,26.2851,26.3312,30906.0
2016-12-23 15:45:00,28.56,28.56,28.53,28.55,16660.0,26.3312,26.3312,26.3036,26.322,16660.0
2016-12-23 15:50:00,28.55,28.6,28.55,28.59,104731.0,26.322,26.3681,26.322,26.3589,104731.0
2016-12-23 15:55:00,28.6,28.69,28.56,28.62,467799.0,26.3681,26.4511,26.3312,26.3865,467799.0
2016-12-27 09:30:00,29.0,29.21,28.95,29.12,110948.0,26.7369,26.9305,26.6908,26.8475,110948.0
2016-12-27 09:35:00,29.12,29.26,29.07,29.07,63678.0,26.8475,26.9766,26.8014,26.8014,63678.0
2016-12-27 09:40:00,29.07,29.09,28.96,29.07,55147.0,26.8014,26.8199,26.7,26.8014,55147.0
2016-12-27 09:45:00,29.08,29.1,28.94,28.97,49268.0,26.8107,26.8291,26.6816,26.7092,49268.0
2016-12-27 09:50:00,28.97,28.97,28.86,28.93,59541.0,26.7092,26.7092,26.6078,26.6724,59541.0
2016-12-27 09:55:00,28.94,29.03,28.94,29.03,63014.0,26.6816,26.7646,26.6816,26.7646,63014.0
2016-12-27 10:00:00,29.02,29.11,28.94,28.94,74503.0,26.7553,26.8383,26.6816,26.6816,74503.0
2016-12-27 10:05:00,28.93,28.94,28.86,28.92,27835.0,26.6724,26.6816,26.6078,26.6631,27835.0
2016-12-27 10:10:00,28.92,28.93,28.84,28.93,22998.0,26.6631,26.6724,26.5894,26.6724,22998.0
2016-12-27 10:15:00,28.93,29.0,28.88,29.0,21280.0,26.6724,26.7369,26.6263,26.7369,21280.0
2016-12-27 10:20:00,29.02,29.03,29.0,29.03,14182.0,26.7553,26.7646,26.7369,26.7646,14182.0
2016-12-27 10:25:00,29.03,29.03,28.98,29.02,14965.0,26.7646,26.7646,26.7185,26.7553,14965.0
2016-12-27 10:30:00,29.02,29.09,29.0,29.08,80206.0,26.7553,26.8199,26.7369,26.8107,80206.0
2016-12-27 10:35:00,29.08,29.1,29.07,29.08,45088.0,26.8107,26.8291,26.8014,26.8107,45088.0
2016-12-27 10:40:00,29.08,29.11,29.06,29.11,55588.0,26.8107,26.8383,26.7922,26.8383,55588.0
2016-12-27 10:45:00,29.11,29.11,28.98,29.02,26093.0,26.8383,26.8383,26.7185,26.7553,26093.0
2016-12-27 10:50:00,29.02,29.04,29.01,29.02,15756.0,26.7553,26.7738,26.7461,26.7553,15756.0
2016-12-27 10:55:00,29.01,29.01,28.95,28.98,20669.0,26.7461,26.7461,26.6908,26.7185,20669.0
2016-12-27 11:00:00,28.97,29.05,28.9,29.04,42954.0,26.7092,26.783,26.6447,26.7738,42954.0
2016-12-27 11:05:00,29.06,29.09,29.04,29.09,24155.0,26.7922,26.8199,26.7738,26.8199,24155.0
2016-12-27 11:10:00,29.09,29.09,29.04,29.06,20937.0,26.8199,26.8199,26.7738,26.7922,20937.0
2016-12-27 11:15:00,29.06,29.08,29.03,29.03,19022.0,26.7922,26.8107,26.7646,26.7646,19022.0
2016-12-27 11:20:00,29.04,29.04,29.0,29.03,12724.0,26.7738,26.7738,26.7369,26.7646,12724.0
2016-12-27 11:25:00,29.04,29.06,29.03,29.04,18863.0,26.7738,26.7922,26.7646,26.7738,18863.0
2016-12-27 11:30:00,29.04,29.05,29.03,29.04,8602.0,26.7738,26.783,26.7646,26.7738,8602.0
2016-12-27 11:35:00,29.05,29.05,29.01,29.05,14531.0,26.783,26.783,26.7461,26.783,14531.0
2016-12-27 11:40:00,29.04,29.04,28.96,29.0,14875.0,26.7738,26.7738,26.7,26.7369,14875.0
2016-12-27 11:45:00,28.99,29.02,28.97,29.02,11019.0,26.7277,26.7553,26.7092,26.7553,11019.0
2016-12-27 11:50:00,29.01,29.02,28.98,28.99,8594.0,26.7461,26.7553,26.7185,26.7277,8594.0
2016-12-27 11:55:00,28.98,29.01,28.98,28.99,19177.0,26.7185,26.7461,26.7185,26.7277,19177.0
2016-12-27 12:00:00,29.0,29.05,28.99,29.04,9843.0,26.7369,26.783,26.7277,26.7738,9843.0
2016-12-27 12:05:00,29.04,29.05,29.02,29.03,7969.0,26.7738,26.783,26.7553,26.7646,7969.0
2016-12-27 12:10:00,29.04,29.07,29.03,29.05,14172.0,26.7738,26.8014,26.7646,26.783,14172.0
2016-12-27 12:15:00,29.06,29.07,29.04,29.05,7669.0,26.7922,26.8014,26.7738,26.783,7669.0
2016-12-27 12:20:00,29.06,29.08,29.05,29.08,6083.0,26.7922,26.8107,26.783,26.8107,6083.0
2016-12-27 12:25:00,29.07,29.14,29.06,29.13,22123.0,26.8014,26.866,26.7922,26.8567,22123.0
2016-12-27 12:30:00,29.13,29.14,29.11,29.13,37987.0,26.8567,26.866,26.8383,26.8567,37987.0
2016-12-27 12:35:00,29.13,29.2,29.13,29.19,29536.0,26.8567,26.9213,26.8567,26.9121,29536.0
2016-12-27 12:40:00,29.2,29.2,29.16,29.2,24980.0,26.9213,26.9213,26.8844,26.9213,24980.0
2016-12-27 12:45:00,29.2,29.22,29.19,29.22,31268.0,26.9213,26.9397,26.9121,26.9397,31268.0
2016-12-27 12:50:00,29.22,29.24,29.21,29.23,14144.0,26.9397,26.9582,26.9305,26.9489,14144.0
2016-12-27 12:55:00,29.23,29.25,29.23,29.24,11159.0,26.9489,26.9674,26.9489,26.9582,11159.0
2016-12-27 13:00:00,29.23,29.23,29.19,29.22,8498.0,26.9489,26.9489,26.9121,26.9397,8498.0
2016-12-27 13:05:00,29.22,29.24,29.21,29.24,8133.0,26.9397,26.9582,26.9305,26.9582,8133.0
2016-12-27 13:10:00,29.25,29.26,29.23,29.25,16003.0,26.9674,26.9766,26.9489,26.9674,16003.0
2016-12-27 13:15:00,29.26,29.26,29.25,29.25,10975.0,26.9766,26.9766,26.9674,26.9674,10975.0
2016-12-27 13:20:00,29.26,29.26,29.2,29.25,24654.0,26.9766,26.9766,26.9213,26.9674,24654.0
2016-12-27 13:25:00,29.25,29.28,29.25,29.27,4485.0,26.9674,26.995,26.9674,26.9858,4485.0
2016-12-27 13:30:00,29.29,29.31,29.29,29.31,27546.0,27.0043,27.0227,27.0043,27.0227,27546.0
2016-12-27 13:35:00,29.31,29.32,29.3,29.32,17532.0,27.0227,27.0319,27.0135,27.0319,17532.0
2016-12-27 13:40:00,29.32,29.38,29.32,29.37,19422.0,27.0319,27.0872,27.0319,27.078,19422.0
2016-12-27 13:45:00,29.37,29.4,29.36,29.38,15687.0,27.078,27.1057,27.0688,27.0872,15687.0
2016-12-27 13:50:00,29.37,29.38,29.35,29.35,11424.0,27.078,27.0872,27.0596,27.0596,11424.0
2016-12-27 13:55:00,29.36,29.37,29.32,29.34,10611.0,27.0688,27.078,27.0319,27.0504,10611.0
2016-12-27 14:00:00,29.33,29.33,29.33,29.33,3327.0,27.0411,27.0411,27.0411,27.0411,3327.0
2016-12-27 14:05:00,29.33,29.37,29.32,29.37,16029.0,27.0411,27.078,27.0319,27.078,16029.0
2016-12-27 14:10:00,29.37,29.39,29.36,29.38,15197.0,27.078,27.0965,27.0688,27.0872,15197.0
2016-12-27 14:15:00,29.38,29.39,29.36,29.39,25809.0,27.0872,27.0965,27.0688,27.0965,25809.0
2016-12-27 14:20:00,29.38,29.4,29.38,29.4,30812.0,27.0872,27.1057,27.0872,27.1057,30812.0
2016-12-27 14:25:00,29.4,29.4,29.38,29.39,34194.0,27.1057,27.1057,27.0872,27.0965,34194.0
2016-12-27 14:30:00,29.39,29.51,29.39,29.51,33278.0,27.0965,27.2071,27.0965,27.2071,33278.0
2016-12-27 14:35:00,29.5,29.51,29.47,29.5,24025.0,27.1979,27.2071,27.1702,27.1979,24025.0
2016-12-27 14:40:00,29.5,29.59,29.5,29.59,35555.0,27.1979,27.2809,27.1979,27.2809,35555.0
2016-12-27 14:45:00,29.59,29.67,29.59,29.67,22113.0,27.2809,27.3546,27.2809,27.3546,22113.0
2016-12-27 14:50:00,29.67,29.67,29.58,29.59,19499.0,27.3546,27.3546,27.2716,27.2809,19499.0
2016-12-27 14:55:00,29.6,29.61,29.58,29.61,22722.0,27.2901,27.2993,27.2716,27.2993,22722.0
2016-12-27 15:00:00,29.62,29.64,29.61,29.62,36583.0,27.3085,27.3269,27.2993,27.3085,36583.0
2016-12-27 15:05:00,29.61,29.61,29.5,29.53,27520.0,27.2993,27.2993,27.1979,27.2255,27520.0
2016-12-27 15:10:00,29.54,29.56,29.52,29.55,22787.0,27.2348,27.2532,27.2163,27.244,22787.0
2016-12-27 15:15:00,29.56,29.56,29.51,29.54,10076.0,27.2532,27.2532,27.2071,27.2348,10076.0
2016-12-27 15:20:00,29.53,29.55,29.53,29.55,9851.0,27.2255,27.244,27.2255,27.244,9851.0
2016-12-27 15:25:00,29.56,29.58,29.53,29.53,25560.0,27.2532,27.2716,27.2255,27.2255,25560.0
2016-12-27 15:30:00,29.54,29.56,29.54,29.56,9785.0,27.2348,27.2532,27.2348,27.2532,9785.0
2016-12-27 15:35:00,29.56,29.58,29.56,29.58,19950.0,27.2532,27.2716,27.2532,27.2716,19950.0
2016-12-27 15:40:00,29.58,29.58,29.57,29.57,14617.0,27.2716,27.2716,27.2624,27.2624,14617.0
2016-12-27 15:45:00,29.57,29.63,29.57,29.62,44894.0,27.2624,27.3177,27.2624,27.3085,44894.0
2016-12-27 15:50:00,29.61,29.66,29.59,29.59,46956.0,27.2993,27.3454,27.2809,27.2809,46956.0
2016-12-27 15:55:00,29.59,29.7,29.56,29.68,368556.0,27.2809,27.3823,27.2532,27.3638,368556.0
2016-12-28 09:30:00,29.44,29.46,29.15,29.22,84021.0,27.1426,27.161,26.8752,26.9397,84021.0
2016-12-28 09:35:00,29.23,29.33,29.14,29.32,44108.0,26.9489,27.0411,26.866,27.0319,44108.0
2016-12-28 09:40:00,29.34,29.42,29.31,29.39,26048.0,27.0504,27.1241,27.0227,27.0965,26048.0
2016-12-28 09:45:00,29.39,29.4,29.29,29.3,22281.0,27.0965,27.1057,27.0043,27.0135,22281.0
2016-12-28 09:50:00,29.3,29.38,29.3,29.38,24909.0,27.0135,27.0872,27.0135,27.0872,24909.0
2016-12-28 09:55:00,29.39,29.44,29.39,29.42,48853.0,27.0965,27.1426,27.0965,27.1241,48853.0
2016-12-28 10:00:00,29.42,29.54,29.33,29.5,80419.0,27.1241,27.2348,27.0411,27.1979,80419.0
2016-12-28 10:05:00,29.51,29.63,29.51,29.59,76692.0,27.2071,27.3177,27.2071,27.2809,76692.0
2016-12-28 10:10:00,29.58,29.63,29.51,29.57,56439.0,27.2716,27.3177,27.2071,27.2624,56439.0
2016-12-28 10:15:00,29.57,29.63,29.56,29.62,39797.0,27.2624,27.3177,27.2532,27.3085,39797.0
2016-12-28 10:20:00,29.62,29.82,29.61,29.8,101522.0,27.3085,27.4929,27.2993,27.4745,101522.0
2016-12-28 10:25:00,29.8,29.8,29.68,29.73,57183.0,27.4745,27.4745,27.3638,27.4099,57183.0
2016-12-28 10:30:00,29.74,29.75,29.59,29.68,17560.0,27.4191,27.4284,27.2809,27.3638,17560.0
2016-12-28 10:35:00,29.69,29.76,29.69,29.71,18690.0,27.373,27.4376,27.373,27.3915,18690.0
2016-12-28 10:40:00,29.72,29.73,29.71,29.73,8255.0,27.4007,27.4099,27.3915,27.4099,8255.0
2016-12-28 10:45:00,29.73,29.76,29.64,29.64,20088.0,27.4099,27.4376,27.3269,27.3269,20088.0
2016-12-28 10:50:00,29.64,29.73,29.64,29.69,32323.0,27.3269,27.4099,27.3269,27.373,32323.0
2016-12-28 10:55:00,29.7,29.73,29.67,29.69,35249.0,27.3823,27.4099,27.3546,27.373,35249.0
2016-12-28 11:00:00,29.69,29.88,29.69,29.84,85755.0,27.373,27.5482,27.373,27.5113,85755.0
2016-12-28 11:05:00,29.84,29.99,29.84,29.95,55184.0,27.5113,27.6496,27.5113,27.6128,55184.0
2016-12-28 11:10:00,29.96,29.98,29.9,29.94,23608.0,27.622,27.6404,27.5667,27.6035,23608.0
2016-12-28 11:15:00,29.96,30.03,29.96,30.0,28139.0,27.622,27.6865,27.622,27.6589,28139.0
2016-12-28 11:20:00,30.01,30.08,30.01,30.04,33219.0,27.6681,27.7326,27.6681,27.6957,33219.0
2016-12-28 11:25:00,30.04,30.08,30.04,30.06,26134.0,27.6957,27.7326,27.6957,27.7142,26134.0
2016-12-28 11:30:00,30.06,30.11,30.01,30.09,31611.0,27.7142,27.7603,27.6681,27.7418,31611.0
2016-12-28 11:35:00,30.1,30.12,30.0,30.0,37063.0,27.7511,27.7695,27.6589,27.6589,37063.0
2016-12-28 11:40:00,29.99,29.99,29.92,29.96,16324.0,27.6496,27.6496,27.5851,27.622,16324.0
2016-12-28 11:45:00,29.95,29.95,29.87,29.9,37758.0,27.6128,27.6128,27.539,27.5667,37758.0
2016-12-28 11:50:00,29.89,29.92,29.88,29.9,18369.0,27.5574,27.5851,27.5482,27.5667,18369.0
2016-12-28 11:55:00,29.89,29.89,29.84,29.85,30878.0,27.5574,27.5574,27.5113,27.5206,30878.0
2016-12-28 12:00:00,29.85,30.01,29.85,30.01,39246.0,27.5206,27.6681,27.5206,27.6681,39246.0
2016-12-28 12:05:00,30.02,30.04,29.96,29.98,44953.0,27.6773,27.6957,27.622,27.6404,44953.0
2016-12-28 12:10:00,29.98,29.99,29.96,29.98,26434.0,27.6404,27.6496,27.622,27.6404,26434.0
2016-12-28 12:15:00,29.99,30.0,29.95,29.95,67420.0,27.6496,27.6589,27.6128,27.6128,67420.0
2016-12-28 12:20:00,29.95,30.0,29.94,29.95,23735.0,27.6128,27.6589,27.6035,27.6128,23735.0
2016-12-28 12:25:00,29.94,29.95,29.88,29.91,39787.0,27.6035,27.6128,27.5482,27.5759,39787.0
2016-12-28 12:30:00,29.91,29.97,29.91,29.94,30146.0,27.5759,27.6312,27.5759,27.6035,30146.0
2016-12-28 12:35:00,29.96,29.98,29.92,29.92,27247.0,27.622,27.6404,27.5851,27.5851,27247.0
2016-12-28 12:40:00,29.92,30.01,29.91,30.01,40969.0,27.5851,27.6681,27.5759,27.6681,40969.0
2016-12-28 12:45:00,30.01,30.1,29.97,30.1,42781.0,27.6681,27.7511,27.6312,27.7511,42781.0
2016-12-28 12:50:00,30.1,30.1,30.08,30.09,14353.0,27.7511,27.7511,27.7326,27.7418,14353.0
2016-12-28 12:55:00,30.1,30.12,30.03,30.03,14920.0,27.7511,27.7695,27.6865,27.6865,14920.0
2016-12-28 13:00:00,30.03,30.11,30.01,30.1,35780.0,27.6865,27.7603,27.6681,27.7511,35780.0
2016-12-28 13:05:00,30.1,30.21,30.09,30.13,53485.0,27.7511,27.8525,27.7418,27.7787,53485.0
2016-12-28 13:10:00,30.14,30.18,30.13,30.15,31191.0,27.7879,27.8248,27.7787,27.7971,31191.0
2016-12-28 13:15:00,30.14,30.17,30.1,30.13,19416.0,27.7879,27.8156,27.7511,27.7787,19416.0
2016-12-28 13:20:00,30.13,30.22,30.13,30.17,27754.0,27.7787,27.8617,27.7787,27.8156,27754.0
2016-12-28 13:25:00,30.17,30.22,30.17,30.18,22212.0,27.8156,27.8617,27.8156,27.8248,22212.0
2016-12-28 13:30:00,30.18,30.19,30.16,30.17,17778.0,27.8248,27.834,27.8064,27.8156,17778.0
2016-12-28 13:35:00,30.18,30.19,30.18,30.18,5116.0,27.8248,27.834,27.8248,27.8248,5116.0
2016-12-28 13:40:00,30.18,30.18,30.11,30.14,28875.0,27.8248,27.8248,27.7603,27.7879,28875.0
2016-12-28 13:45:00,30.14,30.18,30.14,30.16,19590.0,27.7879,27.8248,27.7879,27.8064,19590.0
2016-12-28 13:50:00,30.17,30.22,30.17,30.22,13882.0,27.8156,27.8617,27.8156,27.8617,13882.0
2016-12-28 13:55:00,30.24,30.37,30.24,30.37,48681.0,27.8801,28.0,27.8801,28.0,48681.0
2016-12-28 14:00:00,30.38,30.4,30.34,30.4,25061.0,28.0092,28.0276,27.9723,28.0276,25061.0
2016-12-28 14:05:00,30.41,30.47,30.39,30.43,32171.0,28.0369,28.0922,28.0184,28.0553,32171.0
2016-12-28 14:10:00,30.43,30.5,30.42,30.5,20438.0,28.0553,28.1198,28.0461,28.1198,20438.0
2016-12-28 14:15:00,30.49,30.6,30.47,30.59,39623.0,28.1106,28.212,28.0922,28.2028,39623.0
2016-12-28 14:20:00,30.6,30.67,30.56,30.58,62426.0,28.212,28.2766,28.1752,28.1936,62426.0
2016-12-28 14:25:00,30.58,30.58,30.5,30.52,27619.0,28.1936,28.1936,28.1198,28.1383,27619.0
2016-12-28 14:30:00,30.52,30.52,30.37,30.45,60268.0,28.1383,28.1383,28.0,28.0737,60268.0
2016-12-28 14:35:00,30.44,30.45,30.41,30.45,31838.0,28.0645,28.0737,28.0369,28.0737,31838.0
2016-12-28 14:40:00,30.46,30.49,30.44,30.48,22750.0,28.083,28.1106,28.0645,28.1014,22750.0
2016-12-28 14:45:00,30.49,30.57,30.47,30.53,38795.0,28.1106,28.1844,28.0922,28.1475,38795.0
2016-12-28 14:50:00,30.52,30.52,30.43,30.44,35620.0,28.1383,28.1383,28.0553,28.0645,35620.0
2016-12-28 14:55:00,30.43,30.5,30.42,30.49,27597.0,28.0553,28.1198,28.0461,28.1106,27597.0
2016-12-28 15:00:00,30.49,30.49,30.41,30.42,39554.0,28.1106,28.1106,28.0369,28.0461,39554.0
2016-12-28 15:05:00,30.42,30.5,30.42,30.49,35305.0,28.0461,28.1198,28.0461,28.1106,35305.0
2016-12-28 15:10:00,30.49,30.5,30.39,30.4,39033.0,28.1106,28.1198,28.0184,28.0276,39033.0
2016-12-28 15:15:00,30.4,30.46,30.38,30.44,36766.0,28.0276,28.083,28.0092,28.0645,36766.0
2016-12-28 15:20:00,30.44,30.47,30.42,30.42,35630.0,28.0645,28.0922,28.0461,28.0461,35630.0
2016-12-28 15:25:00,30.43,30.47,30.43,30.47,34609.0,28.0553,28.0922,28.0553,28.0922,34609.0
2016-12-28 15:30:00,30.47,30.55,30.47,30.48,58144.0,28.0922,28.1659,28.0922,28.1014,58144.0
2016-12-28 15:35:00,30.49,30.5,30.42,30.46,47084.0,28.1106,28.1198,28.0461,28.083,47084.0
2016-12-28 15:40:00,30.47,30.48,30.37,30.37,62750.0,28.0922,28.1014,28.0,28.0,62750.0
2016-12-28 15:45:00,30.38,30.46,30.38,30.46,50604.0,28.0092,28.083,28.0092,28.083,50604.0
2016-12-28 15:50:00,30.47,30.49,30.47,30.48,32037.0,28.0922,28.1106,28.0922,28.1014,32037.0
2016-12-28 15:55:00,30.48,30.65,30.47,30.63,442138.0,28.1014,28.2581,28.0922,28.2397,442138.0
2016-12-29 09:30:00,30.95,30.97,30.76,30.92,167023.0,28.5347,28.5532,28.3595,28.5071,167023.0
2016-12-29 09:35:00,30.9,31.27,30.89,31.19,114651.0,28.4886,28.8297,28.4794,28.756,114651.0
2016-12-29 09:40:00,31.18,31.19,31.1,31.15,79271.0,28.7468,28.756,28.673,28.7191,79271.0
2016-12-29 09:45:00,31.15,31.36,31.15,31.36,65636.0,28.7191,28.9127,28.7191,28.9127,65636.0
2016-12-29 09:50:00,31.35,31.5,31.32,31.33,83238.0,28.9035,29.0418,28.8758,28.8851,83238.0
2016-12-29 09:55:00,31.32,31.55,31.29,31.46,55824.0,28.8758,29.0879,28.8482,29.0049,55824.0
2016-12-29 10:00:00,31.46,31.6,31.41,31.56,52980.0,29.0049,29.134,28.9588,29.0971,52980.0
2016-12-29 10:05:00,31.56,31.77,31.56,31.73,68098.0,29.0971,29.2907,29.0971,29.2538,68098.0
2016-12-29 10:10:00,31.74,31.75,31.48,31.64,75121.0,29.2631,29.2723,29.0234,29.1709,75121.0
2016-12-29 10:15:00,31.65,31.77,31.63,31.64,58717.0,29.1801,29.2907,29.1617,29.1709,58717.0
2016-12-29 10:20:00,31.64,31.75,31.64,31.72,67775.0,29.1709,29.2723,29.1709,29.2446,67775.0
2016-12-29 10:25:00,31.72,31.72,31.55,31.56,41450.0,29.2446,29.2446,29.0879,29.0971,41450.0
2016-12-29 10:30:00,31.56,31.75,31.54,31.75,41735.0,29.0971,29.2723,29.0787,29.2723,41735.0
2016-12-29 10:35:00,31.75,31.78,31.66,31.69,45016.0,29.2723,29.2999,29.1893,29.217,45016.0
2016-12-29 10:40:00,31.69,31.89,31.67,31.87,61479.0,29.217,29.4014,29.1985,29.3829,61479.0
2016-12-29 10:45:00,31.87,32.08,31.85,32.08,62419.0,29.3829,29.5765,29.3645,29.5765,62419.0
2016-12-29 10:50:00,32.09,32.28,32.08,32.24,89869.0,29.5858,29.7609,29.5765,29.724,89869.0
2016-12-29 10:55:00,32.23,32.42,32.2,32.32,66514.0,29.7148,29.89,29.6872,29.7978,66514.0
2016-12-29 11:00:00,32.33,32.42,32.33,32.4,75401.0,29.807,29.89,29.807,29.8716,75401.0
2016-12-29 11:05:00,32.4,32.53,32.36,32.52,99624.0,29.8716,29.9914,29.8347,29.9822,99624.0
2016-12-29 11:10:00,32.53,32.53,32.33,32.35,62963.0,29.9914,29.9914,29.807,29.8255,62963.0
2016-12-29 11:15:00,32.35,32.68,32.24,32.66,210179.0,29.8255,30.1297,29.724,30.1113,210179.0
2016-12-29 11:20:00,32.67,32.77,32.62,32.7,115471.0,30.1205,30.2127,30.0744,30.1482,115471.0
2016-12-29 11:25:00,32.69,32.74,32.57,32.7,108943.0,30.1389,30.185,30.0283,30.1482,108943.0
2016-12-29 11:30:00,32.69,32.78,32.64,32.65,91021.0,30.1389,30.2219,30.0928,30.1021,91021.0
2016-12-29 11:35:00,32.67,32.77,32.66,32.76,66203.0,30.1205,30.2127,30.1113,30.2035,66203.0
2016-12-29 11:40:00,32.74,32.75,32.63,32.68,47093.0,30.185,30.1943,30.0836,30.1297,47093.0
2016-12-29 11:45:00,32.67,32.78,32.64,32.75,60089.0,30.1205,30.2219,30.0928,30.1943,60089.0
2016-12-29 11:50:00,32.74,32.84,32.74,32.82,66344.0,30.185,30.2772,30.185,30.2588,66344.0
2016-12-29 11:55:00,32.83,32.92,32.8,32.9,80258.0,30.268,30.351,30.2403,30.3325,80258.0
2016-12-29 12:00:00,32.9,33.01,32.88,32.91,81425.0,30.3325,30.434,30.3141,30.3418,81425.0
2016-12-29 12:05:00,32.91,32.91,32.72,32.75,46461.0,30.3418,30.3418,30.1666,30.1943,46461.0
2016-12-29 12:10:00,32.75,32.83,32.73,32.73,51298.0,30.1943,30.268,30.1758,30.1758,51298.0
2016-12-29 12:15:00,32.73,32.73,32.54,32.65,66209.0,30.1758,30.1758,30.0006,30.1021,66209.0
2016-12-29 12:20:00,32.65,32.67,32.56,32.65,48940.0,30.1021,30.1205,30.0191,30.1021,48940.0
2016-12-29 12:25:00,32.66,32.71,32.65,32.65,53563.0,30.1113,30.1574,30.1021,30.1021,53563.0
2016-12-29 12:30:00,32.64,32.69,32.47,32.49,49734.0,30.0928,30.1389,29.9361,29.9545,49734.0
2016-12-29 12:35:00,32.49,32.66,32.49,32.66,54231.0,29.9545,30.1113,29.9545,30.1113,54231.0
2016-12-29 12:40:00,32.67,32.68,32.59,32.66,54272.0,30.1205,30.1297,30.0467,30.1113,54272.0
2016-12-29 12:45:00,32.66,32.76,32.65,32.72,70188.0,30.1113,30.2035,30.1021,30.1666,70188.0
2016-12-29 12:50:00,32.72,32.72,32.66,32.71,45742.0,30.1666,30.1666,30.1113,30.1574,45742.0
2016-12-29 12:55:00,32.72,32.82,32.69,32.8,63077.0,30.1666,30.2588,30.1389,30.2403,63077.0
2016-12-29 13:00:00,32.79,32.96,32.78,32.91,80393.0,30.2311,30.3879,30.2219,30.3418,80393.0
2016-12-29 13:05:00,32.92,32.98,32.9,32.92,49398.0,30.351,30.4063,30.3325,30.351,49398.0
2016-12-29 13:10:00,32.92,32.95,32.84,32.9,46797.0,30.351,30.3786,30.2772,30.3325,46797.0
2016-12-29 13:15:00,32.89,32.94,32.86,32.89,43940.0,30.3233,30.3694,30.2957,30.3233,43940.0
2016-12-29 13:20:00,32.89,32.94,32.89,32.93,46681.0,30.3233,30.3694,30.3233,30.3602,46681.0
2016-12-29 13:25:00,32.94,32.96,32.9,32.92,41128.0,30.3694,30.3879,30.3325,30.351,41128.0
2016-12-29 13:30:00,32.91,32.96,32.9,32.91,47023.0,30.3418,30.3879,30.3325,30.3418,47023.0
2016-12-29 13:35:00,32.91,32.96,32.91,32.96,43881.0,30.3418,30.3879,30.3418,30.3879,43881.0
2016-12-29 13:40:00,32.95,32.97,32.88,32.88,31390.0,30.3786,30.3971,30.3141,30.3141,31390.0
2016-12-29 13:45:00,32.87,32.95,32.85,32.93,37921.0,30.3049,30.3786,30.2864,30.3602,37921.0
2016-12-29 13:50:00,32.92,32.93,32.85,32.93,46210.0,30.351,30.3602,30.2864,30.3602,46210.0
2016-12-29 13:55:00,32.92,32.94,32.89,32.91,45750.0,30.351,30.3694,30.3233,30.3418,45750.0
2016-12-29 14:00:00,32.92,32.92,32.78,32.82,55177.0,30.351,30.351,30.2219,30.2588,55177.0
2016-12-29 14:05:00,32.82,32.83,32.71,32.75,47502.0,30.2588,30.268,30.1574,30.1943,47502.0
2016-12-29 14:10:00,32.76,32.83,32.74,32.82,35755.0,30.2035,30.268,30.185,30.2588,35755.0
2016-12-29 14:15:00,32.81,32.84,32.77,32.81,46323.0,30.2496,30.2772,30.2127,30.2496,46323.0
2016-12-29 14:20:00,32.81,32.81,32.71,32.78,42760.0,30.2496,30.2496,30.1574,30.2219,42760.0
2016-12-29 14:25:00,32.78,32.9,32.78,32.87,41090.0,30.2219,30.3325,30.2219,30.3049,41090.0
2016-12-29 14:30:00,32.88,32.96,32.86,32.96,71695.0,30.3141,30.3879,30.2957,30.3879,71695.0
2016-12-29 14:35:00,32.96,32.96,32.85,32.91,46295.0,30.3879,30.3879,30.2864,30.3418,46295.0
2016-12-29 14:40:00,32.92,32.94,32.87,32.92,33176.0,30.351,30.3694,30.3049,30.351,33176.0
2016-12-29 14:45:00,32.93,32.94,32.9,32.93,40300.0,30.3602,30.3694,30.3325,30.3602,40300.0
2016-12-29 14:50:00,32.93,32.93,32.85,32.88,50228.0,30.3602,30.3602,30.2864,30.3141,50228.0
2016-12-29 14:55:00,32.88,32.93,32.87,32.93,39833.0,30.3141,30.3602,30.3049,30.3602,39833.0
2016-12-29 15:00:00,32.93,32.93,32.87,32.92,25796.0,30.3602,30.3602,30.3049,30.351,25796.0
2016-12-29 15:05:00,32.91,32.91,32.84,32.87,35497.0,30.3418,30.3418,30.2772,30.3049,35497.0
2016-12-29 15:10:00,32.87,32.9,32.84,32.85,45906.0,30.3049,30.3325,30.2772,30.2864,45906.0
2016-12-29 15:15:00,32.86,32.9,32.84,32.87,33617.0,30.2957,30.3325,30.2772,30.3049,33617.0
2016-12-29 15:20:00,32.87,32.87,32.73,32.75,66747.0,30.3049,30.3049,30.1758,30.1943,66747.0
2016-12-29 15:25:00,32.75,32.81,32.75,32.77,51998.0,30.1943,30.2496,30.1943,30.2127,51998.0
2016-12-29 15:30:00,32.77,32.81,32.73,32.78,42872.0,30.2127,30.2496,30.1758,30.2219,42872.0
2016-12-29 15:35:00,32.79,32.84,32.78,32.82,40130.0,30.2311,30.2772,30.2219,30.2588,40130.0
2016-12-29 15:40:00,32.82,32.91,32.82,32.91,36610.0,30.2588,30.3418,30.2588,30.3418,36610.0
2016-12-29 15:45:00,32.91,32.98,32.88,32.98,112482.0,30.3418,30.4063,30.3141,30.4063,112482.0
2016-12-29 15:50:00,32.99,33.07,32.95,33.06,152629.0,30.4155,30.4893,30.3786,30.4801,152629.0
2016-12-29 15:55:00,33.07,33.51,33.06,33.44,1158815.0,30.4893,30.8949,30.4801,30.8304,1158815.0
2016-12-30 09:30:00,33.53,34.3,33.5,34.01,257529.0,30.9134,31.6233,30.8857,31.3559,257529.0
2016-12-30 09:35:00,34.04,34.14,33.77,33.99,126889.0,31.3836,31.4758,31.1347,31.3375,126889.0
2016-12-30 09:40:00,33.98,33.99,33.78,33.97,85976.0,31.3283,31.3375,31.1439,31.319,85976.0
2016-12-30 09:45:00,33.98,33.99,33.75,33.87,85062.0,31.3283,31.3375,31.1162,31.2268,85062.0
2016-12-30 09:50:00,33.87,33.95,33.75,33.88,114997.0,31.2268,31.3006,31.1162,31.2361,114997.0
2016-12-30 09:55:00,33.89,34.07,33.88,34.07,154416.0,31.2453,31.4112,31.2361,31.4112,154416.0
2016-12-30 10:00:00,34.08,34.17,33.88,33.98,51918.0,31.4205,31.5034,31.2361,31.3283,51918.0
2016-12-30 10:05:00,33.97,34.03,33.82,33.97,67460.0,31.319,31.3744,31.1807,31.319,67460.0
2016-12-30 10:10:00,33.96,34.07,33.68,33.72,88180.0,31.3098,31.4112,31.0517,31.0886,88180.0
2016-12-30 10:15:00,33.72,33.72,32.98,33.08,186798.0,31.0886,31.0886,30.4063,30.4985,186798.0
2016-12-30 10:20:00,33.09,33.34,33.06,33.28,98122.0,30.5077,30.7382,30.4801,30.6829,98122.0
2016-12-30 10:25:00,33.27,33.45,33.22,33.42,51915.0,30.6737,30.8396,30.6276,30.812,51915.0
2016-12-30 10:30:00,33.4,33.45,32.88,32.89,128316.0,30.7935,30.8396,30.3141,30.3233,128316.0
2016-12-30 10:35:00,32.87,33.04,32.86,33.03,104773.0,30.3049,30.4616,30.2957,30.4524,104773.0
2016-12-30 10:40:00,33.04,33.25,33.03,33.11,130470.0,30.4616,30.6552,30.4524,30.5262,130470.0
2016-12-30 10:45:00,33.13,33.27,33.13,33.24,71991.0,30.5446,30.6737,30.5446,30.646,71991.0
2016-12-30 10:50:00,33.23,33.25,33.07,33.12,80905.0,30.6368,30.6552,30.4893,30.5354,80905.0
2016-12-30 10:55:00,33.12,33.25,33.05,33.21,52769.0,30.5354,30.6552,30.4708,30.6184,52769.0
2016-12-30 11:00:00,33.2,33.28,33.09,33.18,111072.0,30.6091,30.6829,30.5077,30.5907,111072.0
2016-12-30 11:05:00,33.17,33.17,32.89,32.94,95230.0,30.5815,30.5815,30.3233,30.3694,95230.0
2016-12-30 11:10:00,32.95,33.03,32.88,32.95,52776.0,30.3786,30.4524,30.3141,30.3786,52776.0
2016-12-30 11:15:00,32.95,33.18,32.95,33.15,28220.0,30.3786,30.5907,30.3786,30.563,28220.0
2016-12-30 11:20:00,33.14,33.16,32.85,32.86,37285.0,30.5538,30.5723,30.2864,30.2957,37285.0
2016-12-30 11:25:00,32.86,32.92,32.63,32.63,61352.0,30.2957,30.351,30.0836,30.0836,61352.0
2016-12-30 11:30:00,32.62,32.8,32.59,32.66,55351.0,30.0744,30.2403,30.0467,30.1113,55351.0
2016-12-30 11:35:00,32.66,32.67,32.28,32.33,67126.0,30.1113,30.1205,29.7609,29.807,67126.0
2016-12-30 11:40:00,32.32,32.33,32.11,32.32,86761.0,29.7978,29.807,29.6042,29.7978,86761.0
2016-12-30 11:45:00,32.33,32.51,32.24,32.5,56222.0,29.807,29.973,29.724,29.9638,56222.0
2016-12-30 11:50:00,32.5,32.56,32.41,32.5,25929.0,29.9638,30.0191,29.8808,29.9638,25929.0
2016-12-30 11:55:00,32.51,32.51,32.4,32.4,22545.0,29.973,29.973,29.8716,29.8716,22545.0
2016-12-30 12:00:00,32.39,32.46,32.33,32.45,29356.0,29.8623,29.9269,29.807,29.9177,29356.0
2016-12-30 12:05:00,32.45,32.5,32.42,32.43,20714.0,29.9177,29.9638,29.89,29.8992,20714.0
2016-12-30 12:10:00,32.42,32.44,32.35,32.35,30651.0,29.89,29.9084,29.8255,29.8255,30651.0
2016-12-30 12:15:00,32.37,32.38,32.24,32.3,28451.0,29.8439,29.8531,29.724,29.7794,28451.0
2016-12-30 12:20:00,32.3,32.3,32.19,32.29,23215.0,29.7794,29.7794,29.678,29.7701,23215.0
2016-12-30 12:25:00,32.27,32.47,32.22,32.39,44621.0,29.7517,29.9361,29.7056,29.8623,44621.0
2016-12-30 12:30:00,32.39,32.51,32.33,32.37,42451.0,29.8623,29.973,29.807,29.8439,42451.0
2016-12-30 12:35:00,32.36,32.41,32.3,32.32,43904.0,29.8347,29.8808,29.7794,29.7978,43904.0
2016-12-30 12:40:00,32.31,32.31,32.17,32.17,55387.0,29.7886,29.7886,29.6595,29.6595,55387.0
2016-12-30 12:45:00,32.17,32.21,32.02,32.1,77115.0,29.6595,29.6964,29.5212,29.595,77115.0
2016-12-30 12:50:00,32.09,32.21,32.06,32.18,52072.0,29.5858,29.6964,29.5581,29.6687,52072.0
2016-12-30 12:55:00,32.17,32.24,32.1,32.24,54755.0,29.6595,29.724,29.595,29.724,54755.0
2016-12-30 13:00:00,32.23,32.29,32.14,32.14,58569.0,29.7148,29.7701,29.6319,29.6319,58569.0
2016-12-30 13:05:00,32.13,32.16,32.07,32.12,34505.0,29.6226,29.6503,29.5673,29.6134,34505.0
2016-12-30 13:10:00,32.12,32.15,32.07,32.15,32030.0,29.6134,29.6411,29.5673,29.6411,32030.0
2016-12-30 13:15:00,32.15,32.26,32.11,32.2,27538.0,29.6411,29.7425,29.6042,29.6872,27538.0
2016-12-30 13:20:00,32.2,32.45,32.2,32.38,64676.0,29.6872,29.9177,29.6872,29.8531,64676.0
2016-12-30 13:25:00,32.38,32.41,32.29,32.38,32693.0,29.8531,29.8808,29.7701,29.8531,32693.0
2016-12-30 13:30:00,32.38,32.38,32.3,32.3,26078.0,29.8531,29.8531,29.7794,29.7794,26078.0
2016-12-30 13:35:00,32.29,32.37,32.28,32.29,25687.0,29.7701,29.8439,29.7609,29.7701,25687.0
2016-12-30 13:40:00,32.29,32.3,32.21,32.22,22887.0,29.7701,29.7794,29.6964,29.7056,22887.0
2016-12-30 13:45:00,32.21,32.29,32.2,32.29,32514.0,29.6964,29.7701,29.6872,29.7701,32514.0
2016-12-30 13:50:00,32.29,32.3,32.22,32.3,21348.0,29.7701,29.7794,29.7056,29.7794,21348.0
2016-12-30 13:55:00,32.31,32.37,32.28,32.34,29362.0,29.7886,29.8439,29.7609,29.8162,29362.0
2016-12-30 14:00:00,32.33,32.37,32.29,32.29,19910.0,29.807,29.8439,29.7701,29.7701,19910.0
2016-12-30 14:05:00,32.28,32.29,32.18,32.18,30487.0,29.7609,29.7701,29.6687,29.6687,30487.0
2016-12-30 14:10:00,32.19,32.2,32.12,32.15,53628.0,29.678,29.6872,29.6134,29.6411,53628.0
2016-12-30 14:15:00,32.15,32.16,32.03,32.12,51399.0,29.6411,29.6503,29.5304,29.6134,51399.0
2016-12-30 14:20:00,32.11,32.13,32.06,32.11,30748.0,29.6042,29.6226,29.5581,29.6042,30748.0
2016-12-30 14:25:00,32.12,32.13,32.08,32.11,38330.0,29.6134,29.6226,29.5765,29.6042,38330.0
2016-12-30 14:30:00,32.12,32.22,32.1,32.2,27943.0,29.6134,29.7056,29.595,29.6872,27943.0
2016-12-30 14:35:00,32.2,32.2,32.12,32.17,48490.0,29.6872,29.6872,29.6134,29.6595,48490.0
2016-12-30 14:40:00,32.16,32.18,32.11,32.11,25264.0,29.6503,29.6687,29.6042,29.6042,25264.0
2016-12-30 14:45:00,32.11,32.2,32.11,32.13,32497.0,29.6042,29.6872,29.6042,29.6226,32497.0
2016-12-30 14:50:00,32.12,32.13,32.03,32.03,24949.0,29.6134,29.6226,29.5304,29.5304,24949.0
2016-12-30 14:55:00,32.03,32.1,32.03,32.06,46810.0,29.5304,29.595,29.5304,29.5581,46810.0
2016-12-30 15:00:00,32.07,32.08,31.85,31.87,78129.0,29.5673,29.5765,29.3645,29.3829,78129.0
2016-12-30 15:05:00,31.86,31.86,31.62,31.62,109474.0,29.3737,29.3737,29.1524,29.1524,109474.0
2016-12-30 15:10:00,31.61,31.73,31.59,31.66,81408.0,29.1432,29.2538,29.1248,29.1893,81408.0
2016-12-30 15:15:00,31.67,31.8,31.64,31.79,59778.0,29.1985,29.3184,29.1709,29.3092,59778.0
2016-12-30 15:20:00,31.79,31.97,31.78,31.83,97913.0,29.3092,29.4751,29.2999,29.346,97913.0
2016-12-30 15:25:00,31.83,31.92,31.75,31.78,49125.0,29.346,29.429,29.2723,29.2999,49125.0
2016-12-30 15:30:00,31.77,31.86,31.76,31.81,87676.0,29.2907,29.3737,29.2815,29.3276,87676.0
2016-12-30 15:35:00,31.81,31.81,31.72,31.73,60525.0,29.3276,29.3276,29.2446,29.2538,60525.0
2016-12-30 15:40:00,31.73,31.81,31.73,31.8,50183.0,29.2538,29.3276,29.2538,29.3184,50183.0
2016-12-30 15:45:00,31.79,31.85,31.74,31.85,67321.0,29.3092,29.3645,29.2631,29.3645,67321.0
2016-12-30 15:50:00,31.85,31.85,31.7,31.7,80089.0,29.3645,29.3645,29.2262,29.2262,80089.0
2016-12-30 15:55:00,31.7,31.73,31.49,31.6,1116054.0,29.2262,29.2538,29.0326,29.134,1116054.0
2017-01-03 09:30:00,31.86,32.37,31.76,32.24,133693.0,29.3737,29.8439,29.2815,29.724,133693.0
2017-01-03 09:35:00,32.24,32.32,31.94,32.13,78243.0,29.724,29.7978,29.4475,29.6226,78243.0
2017-01-03 09:40:00,32.11,32.46,32.11,32.43,91468.0,29.6042,29.9269,29.6042,29.8992,91468.0
2017-01-03 09:45:00,32.43,32.69,32.36,32.65,46711.0,29.8992,30.1389,29.8347,30.1021,46711.0
2017-01-03 09:50:00,32.66,32.74,32.44,32.49,49000.0,30.1113,30.185,29.9084,29.9545,49000.0
2017-01-03 09:55:00,32.53,32.56,32.34,32.38,34422.0,29.9914,30.0191,29.8162,29.8531,34422.0
2017-01-03 10:00:00,32.37,32.37,31.82,31.87,111433.0,29.8439,29.8439,29.3368,29.3829,111433.0
2017-01-03 10:05:00,31.89,32.09,31.81,31.99,83244.0,29.4014,29.5858,29.3276,29.4936,83244.0
2017-01-03 10:10:00,31.99,32.01,31.81,31.82,42160.0,29.4936,29.512,29.3276,29.3368,42160.0
2017-01-03 10:15:00,31.82,32.12,31.82,32.09,49005.0,29.3368,29.6134,29.3368,29.5858,49005.0
2017-01-03 10:20:00,32.11,32.28,32.02,32.05,47874.0,29.6042,29.7609,29.5212,29.5489,47874.0
2017-01-03 10:25:00,32.03,32.24,32.03,32.22,27860.0,29.5304,29.724,29.5304,29.7056,27860.0
2017-01-03 10:30:00,32.24,32.24,32.04,32.21,45174.0,29.724,29.724,29.5397,29.6964,45174.0
2017-01-03 10:35:00,32.2,32.39,32.17,32.36,42907.0,29.6872,29.8623,29.6595,29.8347,42907.0
2017-01-03 10:40:00,32.35,32.41,32.27,32.29,31420.0,29.8255,29.8808,29.7517,29.7701,31420.0
2017-01-03 10:45:00,32.28,32.4,32.22,32.4,67375.0,29.7609,29.8716,29.7056,29.8716,67375.0
2017-01-03 10:50:00,32.42,32.65,32.42,32.61,95506.0,29.89,30.1021,29.89,30.0652,95506.0
2017-01-03 10:55:00,32.6,32.75,32.56,32.7,84286.0,30.056,30.1943,30.0191,30.1482,84286.0
2017-01-03 11:00:00,32.72,32.94,32.72,32.82,170956.0,30.1666,30.3694,30.1666,30.2588,170956.0
2017-01-03 11:05:00,32.83,32.84,32.52,32.67,89646.0,30.268,30.2772,29.9822,30.1205,89646.0
2017-01-03 11:10:00,32.69,32.9,32.68,32.81,65385.0,30.1389,30.3325,30.1297,30.2496,65385.0
2017-01-03 11:15:00,32.81,33.01,32.7,32.96,85789.0,30.2496,30.434,30.1482,30.3879,85789.0
2017-01-03 11:20:00,32.98,33.01,32.9,32.95,71550.0,30.4063,30.434,30.3325,30.3786,71550.0
2017-01-03 11:25:00,32.96,33.1,32.95,33.1,90057.0,30.3879,30.5169,30.3786,30.5169,90057.0
2017-01-03 11:30:00,33.11,33.17,32.87,32.92,68305.0,30.5262,30.5815,30.3049,30.351,68305.0
2017-01-03 11:35:00,32.92,32.98,32.77,32.82,36421.0,30.351,30.4063,30.2127,30.2588,36421.0
2017-01-03 11:40:00,32.82,33.17,32.8,33.09,71586.0,30.2588,30.5815,30.2403,30.5077,71586.0
2017-01-03 11:45:00,33.1,33.2,32.98,33.14,53079.0,30.5169,30.6091,30.4063,30.5538,53079.0
2017-01-03 11:50:00,33.14,33.14,32.89,32.96,44046.0,30.5538,30.5538,30.3233,30.3879,44046.0
2017-01-03 11:55:00,32.98,33.09,32.9,33.06,41775.0,30.4063,30.5077,30.3325,30.4801,41775.0
2017-01-03 12:00:00,33.06,33.17,32.83,32.91,54363.0,30.4801,30.5815,30.268,30.3418,54363.0
2017-01-03 12:05:00,32.91,32.99,32.76,32.79,30185.0,30.3418,30.4155,30.2035,30.2311,30185.0
2017-01-03 12:10:00,32.78,32.84,32.64,32.81,35885.0,30.2219,30.2772,30.0928,30.2496,35885.0
2017-01-03 12:15:00,32.8,32.88,32.71,32.86,20312.0,30.2403,30.3141,30.1574,30.2957,20312.0
2017-01-03 12:20:00,32.85,32.99,32.85,32.9,45089.0,30.2864,30.4155,30.2864,30.3325,45089.0
2017-01-03 12:25:00,32.89,32.93,32.82,32.84,43512.0,30.3233,30.3602,30.2588,30.2772,43512.0
2017-01-03 12:30:00,32.83,32.91,32.81,32.88,20032.0,30.268,30.3418,30.2496,30.3141,20032.0
2017-01-03 12:35:00,32.89,33.04,32.89,33.0,21089.0,30.3233,30.4616,30.3233,30.4247,21089.0
2017-01-03 12:40:00,33.01,33.06,32.97,33.0,25099.0,30.434,30.4801,30.3971,30.4247,25099.0
2017-01-03 12:45:00,33.01,33.1,33.01,33.08,27717.0,30.434,30.5169,30.434,30.4985,27717.0
2017-01-03 12:50:00,33.07,33.08,32.99,33.0,17349.0,30.4893,30.4985,30.4155,30.4247,17349.0
2017-01-03 12:55:00,33.0,33.1,32.96,33.09,20027.0,30.4247,30.5169,30.3879,30.5077,20027.0
2017-01-03 13:00:00,33.06,33.19,33.04,33.05,51801.0,30.4801,30.5999,30.4616,30.4708,51801.0
2017-01-03 13:05:00,33.06,33.09,32.96,33.02,38423.0,30.4801,30.5077,30.3879,30.4432,38423.0
2017-01-03 13:10:00,33.01,33.08,32.93,33.07,33699.0,30.434,30.4985,30.3602,30.4893,33699.0
2017-01-03 13:15:00,33.08,33.13,33.04,33.06,21447.0,30.4985,30.5446,30.4616,30.4801,21447.0
2017-01-03 13:20:00,33.05,33.07,32.93,32.97,28336.0,30.4708,30.4893,30.3602,30.3971,28336.0
2017-01-03 13:25:00,32.96,33.09,32.94,33.09,29346.0,30.3879,30.5077,30.3694,30.5077,29346.0
2017-01-03 13:30:00,33.08,33.08,32.98,33.04,34995.0,30.4985,30.4985,30.4063,30.4616,34995.0
2017-01-03 13:35:00,33.02,33.09,32.99,33.03,37563.0,30.4432,30.5077,30.4155,30.4524,37563.0
2017-01-03 13:40:00,33.03,33.03,32.95,33.01,36243.0,30.4524,30.4524,30.3786,30.434,36243.0
2017-01-03 13:45:00,33.02,33.05,32.97,33.04,22012.0,30.4432,30.4708,30.3971,30.4616,22012.0
2017-01-03 13:50:00,33.03,33.06,33.01,33.01,17282.0,30.4524,30.4801,30.434,30.434,17282.0
2017-01-03 13:55:00,33.02,33.06,32.99,33.01,38713.0,30.4432,30.4801,30.4155,30.434,38713.0
2017-01-03 14:00:00,33.01,33.05,32.98,33.05,49428.0,30.434,30.4708,30.4063,30.4708,49428.0
2017-01-03 14:05:00,33.04,33.15,33.03,33.1,47077.0,30.4616,30.563,30.4524,30.5169,47077.0
2017-01-03 14:10:00,33.11,33.17,33.08,33.1,63833.0,30.5262,30.5815,30.4985,30.5169,63833.0
2017-01-03 14:15:00,33.11,33.13,33.07,33.12,23995.0,30.5262,30.5446,30.4893,30.5354,23995.0
2017-01-03 14:20:00,33.13,33.18,33.13,33.13,36606.0,30.5446,30.5907,30.5446,30.5446,36606.0
2017-01-03 14:25:00,33.13,33.16,33.06,33.07,20751.0,30.5446,30.5723,30.4801,30.4893,20751.0
2017-01-03 14:30:00,33.07,33.22,33.06,33.22,22904.0,30.4893,30.6276,30.4801,30.6276,22904.0
2017-01-03 14:35:00,33.21,33.24,33.18,33.19,49824.0,30.6184,30.646,30.5907,30.5999,49824.0
2017-01-03 14:40:00,33.2,33.25,33.19,33.22,30212.0,30.6091,30.6552,30.5999,30.6276,30212.0
2017-01-03 14:45:00,33.22,33.25,33.18,33.21,47816.0,30.6276,30.6552,30.5907,30.6184,47816.0
2017-01-03 14:50:00,33.21,33.23,33.1,33.11,39604.0,30.6184,30.6368,30.5169,30.5262,39604.0
2017-01-03 14:55:00,33.12,33.23,33.12,33.18,48687.0,30.5354,30.6368,30.5354,30.5907,48687.0
2017-01-03 15:00:00,33.19,33.2,33.06,33.08,74869.0,30.5999,30.6091,30.4801,30.4985,74869.0
2017-01-03 15:05:00,33.07,33.08,32.97,33.04,71691.0,30.4893,30.4985,30.3971,30.4616,71691.0
2017-01-03 15:10:00,33.03,33.18,33.02,33.18,47953.0,30.4524,30.5907,30.4432,30.5907,47953.0
2017-01-03 15:15:00,33.18,33.24,33.18,33.23,45479.0,30.5907,30.646,30.5907,30.6368,45479.0
2017-01-03 15:20:00,33.24,33.27,33.21,33.27,53748.0,30.646,30.6737,30.6184,30.6737,53748.0
2017-01-03 15:25:00,33.27,33.32,33.26,33.28,80793.0,30.6737,30.7198,30.6645,30.6829,80793.0
2017-01-03 15:30:00,33.29,33.29,33.17,33.19,55406.0,30.6921,30.6921,30.5815,30.5999,55406.0
2017-01-03 15:35:00,33.19,33.22,33.18,33.2,43656.0,30.5999,30.6276,30.5907,30.6091,43656.0
2017-01-03 15:40:00,33.21,33.32,33.21,33.31,74776.0,30.6184,30.7198,30.6184,30.7105,74776.0
2017-01-03 15:45:00,33.31,33.35,33.28,33.35,80762.0,30.7105,30.7474,30.6829,30.7474,80762.0
2017-01-03 15:50:00,33.35,33.51,33.33,33.48,179902.0,30.7474,30.8949,30.729,30.8673,179902.0
2017-01-03 15:55:00,33.48,33.65,33.46,33.6,562929.0,30.8673,31.024,30.8488,30.9779,562929.0
2017-01-04 09:30:00,34.19,34.2,33.8,33.94,171038.0,31.5219,31.5311,31.1623,31.2914,171038.0
2017-01-04 09:35:00,33.91,34.01,33.8,33.94,69670.0,31.2637,31.3559,31.1623,31.2914,69670.0
2017-01-04 09:40:00,33.92,33.92,33.42,33.49,84207.0,31.2729,31.2729,30.812,30.8765,84207.0
2017-01-04 09:45:00,33.48,33.56,33.25,33.52,101076.0,30.8673,30.941,30.6552,30.9042,101076.0
2017-01-04 09:50:00,33.53,33.82,33.52,33.8,73943.0,30.9134,31.1807,30.9042,31.1623,73943.0
2017-01-04 09:55:00,33.8,33.85,33.7,33.74,46322.0,31.1623,31.2084,31.0701,31.107,46322.0
2017-01-04 10:00:00,33.74,33.78,33.56,33.59,119118.0,31.107,31.1439,30.941,30.9687,119118.0
2017-01-04 10:05:00,33.6,33.82,33.59,33.8,76780.0,30.9779,31.1807,30.9687,31.1623,76780.0
2017-01-04 10:10:00,33.8,33.96,33.8,33.86,42990.0,31.1623,31.3098,31.1623,31.2176,42990.0
2017-01-04 10:15:00,33.87,33.94,33.83,33.83,74471.0,31.2268,31.2914,31.19,31.19,74471.0
2017-01-04 10:20:00,33.83,33.87,33.79,33.8,23864.0,31.19,31.2268,31.1531,31.1623,23864.0
2017-01-04 10:25:00,33.81,33.86,33.74,33.8,28434.0,31.1715,31.2176,31.107,31.1623,28434.0
2017-01-04 10:30:00,33.78,33.94,33.72,33.84,37292.0,31.1439,31.2914,31.0886,31.1992,37292.0
2017-01-04 10:35:00,33.84,33.88,33.77,33.8,13810.0,31.1992,31.2361,31.1347,31.1623,13810.0
2017-01-04 10:40:00,33.84,33.88,33.79,33.8,21482.0,31.1992,31.2361,31.1531,31.1623,21482.0
2017-01-04 10:45:00,33.75,33.75,33.61,33.71,32556.0,31.1162,31.1162,30.9871,31.0793,32556.0
2017-01-04 10:50:00,33.69,33.75,33.64,33.64,19862.0,31.0609,31.1162,31.0148,31.0148,19862.0
2017-01-04 10:55:00,33.63,33.74,33.56,33.72,12613.0,31.0056,31.107,30.941,31.0886,12613.0
2017-01-04 11:00:00,33.74,33.75,33.61,33.61,37919.0,31.107,31.1162,30.9871,30.9871,37919.0
2017-01-04 11:05:00,33.63,33.64,33.45,33.47,68642.0,31.0056,31.0148,30.8396,30.8581,68642.0
2017-01-04 11:10:00,33.47,33.57,33.43,33.54,40581.0,30.8581,30.9503,30.8212,30.9226,40581.0
2017-01-04 11:15:00,33.54,33.68,33.48,33.65,24951.0,30.9226,31.0517,30.8673,31.024,24951.0
2017-01-04 11:20:00,33.65,33.67,33.59,33.62,8903.0,31.024,31.0425,30.9687,30.9964,8903.0
2017-01-04 11:25:00,33.62,33.64,33.49,33.52,14736.0,30.9964,31.0148,30.8765,30.9042,14736.0
2017-01-04 11:30:00,33.52,33.6,33.48,33.6,12440.0,30.9042,30.9779,30.8673,30.9779,12440.0
2017-01-04 11:35:00,33.6,33.66,33.55,33.56,10946.0,30.9779,31.0332,30.9318,30.941,10946.0
2017-01-04 11:40:00,33.56,33.75,33.56,33.74,25227.0,30.941,31.1162,30.941,31.107,25227.0
2017-01-04 11:45:00,33.75,33.85,33.71,33.84,106744.0,31.1162,31.2084,31.0793,31.1992,106744.0
2017-01-04 11:50:00,33.82,33.85,33.76,33.81,16034.0,31.1807,31.2084,31.1254,31.1715,16034.0
2017-01-04 11:55:00,33.8,33.92,33.8,33.88,34966.0,31.1623,31.2729,31.1623,31.2361,34966.0
2017-01-04 12:00:00,33.88,33.9,33.8,33.84,11126.0,31.2361,31.2545,31.1623,31.1992,11126.0
2017-01-04 12:05:00,33.85,33.88,33.78,33.87,29127.0,31.2084,31.2361,31.1439,31.2268,29127.0
2017-01-04 12:10:00,33.88,33.93,33.88,33.9,18991.0,31.2361,31.2822,31.2361,31.2545,18991.0
2017-01-04 12:15:00,33.92,34.03,33.91,33.96,40935.0,31.2729,31.3744,31.2637,31.3098,40935.0
2017-01-04 12:20:00,33.96,33.98,33.88,33.89,24926.0,31.3098,31.3283,31.2361,31.2453,24926.0
2017-01-04 12:25:00,33.89,33.92,33.87,33.92,33731.0,31.2453,31.2729,31.2268,31.2729,33731.0
2017-01-04 12:30:00,33.91,33.98,33.9,33.97,16716.0,31.2637,31.3283,31.2545,31.319,16716.0
2017-01-04 12:35:00,33.97,33.99,33.88,33.91,14798.0,31.319,31.3375,31.2361,31.2637,14798.0
2017-01-04 12:40:00,33.92,33.99,33.92,33.94,20403.0,31.2729,31.3375,31.2729,31.2914,20403.0
2017-01-04 12:45:00,33.95,33.96,33.88,33.91,19051.0,31.3006,31.3098,31.2361,31.2637,19051.0
2017-01-04 12:50:00,33.92,33.97,33.92,33.95,14517.0,31.2729,31.319,31.2729,31.3006,14517.0
2017-01-04 12:55:00,33.95,33.95,33.77,33.8,63649.0,31.3006,31.3006,31.1347,31.1623,63649.0
2017-01-04 13:00:00,33.79,33.85,33.73,33.84,17842.0,31.1531,31.2084,31.0978,31.1992,17842.0
2017-01-04 13:05:00,33.85,33.85,33.77,33.81,19420.0,31.2084,31.2084,31.1347,31.1715,19420.0
2017-01-04 13:10:00,33.81,33.94,33.77,33.91,28059.0,31.1715,31.2914,31.1347,31.2637,28059.0
2017-01-04 13:15:00,33.9,33.94,33.89,33.92,14032.0,31.2545,31.2914,31.2453,31.2729,14032.0
2017-01-04 13:20:00,33.94,33.99,33.94,33.96,19706.0,31.2914,31.3375,31.2914,31.3098,19706.0
2017-01-04 13:25:00,33.97,33.97,33.86,33.87,25662.0,31.319,31.319,31.2176,31.2268,25662.0
2017-01-04 13:30:00,33.85,33.88,33.79,33.86,14475.0,31.2084,31.2361,31.1531,31.2176,14475.0
2017-01-04 13:35:00,33.85,33.86,33.83,33.85,11190.0,31.2084,31.2176,31.19,31.2084,11190.0
2017-01-04 13:40:00,33.86,33.86,33.76,33.76,15210.0,31.2176,31.2176,31.1254,31.1254,15210.0
2017-01-04 13:45:00,33.75,33.78,33.74,33.77,11993.0,31.1162,31.1439,31.107,31.1347,11993.0
2017-01-04 13:50:00,33.78,33.81,33.75,33.76,14426.0,31.1439,31.1715,31.1162,31.1254,14426.0
2017-01-04 13:55:00,33.76,33.8,33.68,33.69,18203.0,31.1254,31.1623,31.0517,31.0609,18203.0
2017-01-04 14:00:00,33.71,33.97,33.67,33.91,60885.0,31.0793,31.319,31.0425,31.2637,60885.0
2017-01-04 14:05:00,33.9,34.13,33.88,34.09,97480.0,31.2545,31.4666,31.2361,31.4297,97480.0
2017-01-04 14:10:00,34.1,34.23,34.03,34.2,78422.0,31.4389,31.5588,31.3744,31.5311,78422.0
2017-01-04 14:15:00,34.2,34.2,34.09,34.15,34356.0,31.5311,31.5311,31.4297,31.485,34356.0
2017-01-04 14:20:00,34.14,34.14,33.91,33.97,45968.0,31.4758,31.4758,31.2637,31.319,45968.0
2017-01-04 14:25:00,33.99,34.04,33.89,33.93,25283.0,31.3375,31.3836,31.2453,31.2822,25283.0
2017-01-04 14:30:00,33.93,33.93,33.76,33.77,43471.0,31.2822,31.2822,31.1254,31.1347,43471.0
2017-01-04 14:35:00,33.75,33.78,33.6,33.62,70530.0,31.1162,31.1439,30.9779,30.9964,70530.0
2017-01-04 14:40:00,33.62,33.64,33.53,33.55,48070.0,30.9964,31.0148,30.9134,30.9318,48070.0
2017-01-04 14:45:00,33.56,33.56,33.31,33.41,100952.0,30.941,30.941,30.7105,30.8027,100952.0
2017-01-04 14:50:00,33.41,33.49,33.37,33.48,35484.0,30.8027,30.8765,30.7659,30.8673,35484.0
2017-01-04 14:55:00,33.5,33.66,33.5,33.63,36442.0,30.8857,31.0332,30.8857,31.0056,36442.0
2017-01-04 15:00:00,33.64,33.75,33.61,33.66,34201.0,31.0148,31.1162,30.9871,31.0332,34201.0
2017-01-04 15:05:00,33.68,33.68,33.62,33.62,29380.0,31.0517,31.0517,30.9964,30.9964,29380.0
2017-01-04 15:10:00,33.62,33.65,33.6,33.64,29307.0,30.9964,31.024,30.9779,31.0148,29307.0
2017-01-04 15:15:00,33.65,33.78,33.62,33.78,32392.0,31.024,31.1439,30.9964,31.1439,32392.0
2017-01-04 15:20:00,33.79,33.79,33.72,33.78,29577.0,31.1531,31.1531,31.0886,31.1439,29577.0
2017-01-04 15:25:00,33.78,33.79,33.7,33.7,22907.0,31.1439,31.1531,31.0701,31.0701,22907.0
2017-01-04 15:30:00,33.71,33.74,33.67,33.7,53049.0,31.0793,31.107,31.0425,31.0701,53049.0
2017-01-04 15:35:00,33.7,33.76,33.67,33.75,28949.0,31.0701,31.1254,31.0425,31.1162,28949.0
2017-01-04 15:40:00,33.74,33.83,33.72,33.83,39259.0,31.107,31.19,31.0886,31.19,39259.0
2017-01-04 15:45:00,33.83,33.86,33.79,33.79,57636.0,31.19,31.2176,31.1531,31.1531,57636.0
2017-01-04 15:50:00,33.8,33.88,33.8,33.85,26939.0,31.1623,31.2361,31.1623,31.2084,26939.0
2017-01-04 15:55:00,33.85,34.2,33.65,34.19,1227885.0,31.2084,31.5311,31.024,31.5219,1227885.0
2017-01-05 09:30:00,35.18,35.5,35.1,35.32,217806.0,32.4346,32.7296,32.3609,32.5637,217806.0
2017-01-05 09:35:00,35.33,35.56,35.33,35.5,106388.0,32.5729,32.785,32.5729,32.7296,106388.0
2017-01-05 09:40:00,35.5,35.57,35.48,35.54,81885.0,32.7296,32.7942,32.7112,32.7665,81885.0
2017-01-05 09:45:00,35.55,35.58,35.4,35.46,52556.0,32.7757,32.8034,32.6374,32.6928,52556.0
2017-01-05 09:50:00,35.46,35.74,35.46,35.74,84523.0,32.6928,32.9509,32.6928,32.9509,84523.0
2017-01-05 09:55:00,35.75,35.76,35.44,35.54,45371.0,32.9601,32.9694,32.6743,32.7665,45371.0
2017-01-05 10:00:00,35.55,35.77,35.49,35.77,127876.0,32.7757,32.9786,32.7204,32.9786,127876.0
2017-01-05 10:05:00,35.77,35.82,35.72,35.82,66758.0,32.9786,33.0247,32.9325,33.0247,66758.0
2017-01-05 10:10:00,35.81,36.01,35.81,35.94,176186.0,33.0155,33.1998,33.0155,33.1353,176186.0
2017-01-05 10:15:00,35.94,35.97,35.8,35.88,54915.0,33.1353,33.163,33.0062,33.08,54915.0
2017-01-05 10:20:00,35.89,35.96,35.85,35.88,40817.0,33.0892,33.1537,33.0523,33.08,40817.0
2017-01-05 10:25:00,35.87,36.09,35.8,36.02,141072.0,33.0708,33.2736,33.0062,33.2091,141072.0
2017-01-05 10:30:00,36.03,36.17,36.03,36.17,99468.0,33.2183,33.3474,33.2183,33.3474,99468.0
2017-01-05 10:35:00,36.17,36.18,36.07,36.17,36857.0,33.3474,33.3566,33.2552,33.3474,36857.0
2017-01-05 10:40:00,36.15,36.26,36.15,36.26,43636.0,33.3289,33.4303,33.3289,33.4303,43636.0
2017-01-05 10:45:00,36.28,36.53,36.26,36.5,129767.0,33.4488,33.6793,33.4303,33.6516,129767.0
2017-01-05 10:50:00,36.52,36.52,36.36,36.46,89309.0,33.67,33.67,33.5225,33.6147,89309.0
2017-01-05 10:55:00,36.45,36.51,36.32,36.42,73811.0,33.6055,33.6608,33.4857,33.5778,73811.0
2017-01-05 11:00:00,36.42,36.57,36.38,36.57,132886.0,33.5778,33.7161,33.541,33.7161,132886.0
2017-01-05 11:05:00,36.57,36.76,36.57,36.64,156177.0,33.7161,33.8913,33.7161,33.7807,156177.0
2017-01-05 11:10:00,36.67,36.77,36.67,36.74,115843.0,33.8083,33.9005,33.8083,33.8729,115843.0
2017-01-05 11:15:00,36.72,36.78,36.56,36.75,76439.0,33.8544,33.9098,33.7069,33.8821,76439.0
2017-01-05 11:20:00,36.74,36.76,36.35,36.41,121370.0,33.8729,33.8913,33.5133,33.5686,121370.0
2017-01-05 11:25:00,36.43,36.44,36.22,36.28,89442.0,33.5871,33.5963,33.3935,33.4488,89442.0
2017-01-05 11:30:00,36.28,36.55,36.27,36.47,96648.0,33.4488,33.6977,33.4396,33.6239,96648.0
2017-01-05 11:35:00,36.48,36.59,36.45,36.51,82816.0,33.6332,33.7346,33.6055,33.6608,82816.0
2017-01-05 11:40:00,36.5,36.66,36.49,36.56,94531.0,33.6516,33.7991,33.6424,33.7069,94531.0
2017-01-05 11:45:00,36.58,36.62,36.44,36.51,76709.0,33.7254,33.7622,33.5963,33.6608,76709.0
2017-01-05 11:50:00,36.49,36.52,36.32,36.4,85566.0,33.6424,33.67,33.4857,33.5594,85566.0
2017-01-05 11:55:00,36.42,36.57,36.4,36.52,70606.0,33.5778,33.7161,33.5594,33.67,70606.0
2017-01-05 12:00:00,36.52,36.53,36.38,36.49,77140.0,33.67,33.6793,33.541,33.6424,77140.0
2017-01-05 12:05:00,36.49,36.6,36.48,36.59,55329.0,33.6424,33.7438,33.6332,33.7346,55329.0
2017-01-05 12:10:00,36.59,36.69,36.59,36.69,90938.0,33.7346,33.8268,33.7346,33.8268,90938.0
2017-01-05 12:15:00,36.69,36.7,36.62,36.67,69355.0,33.8268,33.836,33.7622,33.8083,69355.0
2017-01-05 12:20:00,36.68,36.76,36.67,36.72,79837.0,33.8176,33.8913,33.8083,33.8544,79837.0
2017-01-05 12:25:00,36.72,36.75,36.66,36.71,60949.0,33.8544,33.8821,33.7991,33.8452,60949.0
2017-01-05 12:30:00,36.72,36.76,36.7,36.73,59569.0,33.8544,33.8913,33.836,33.8637,59569.0
2017-01-05 12:35:00,36.72,36.76,36.68,36.74,53695.0,33.8544,33.8913,33.8176,33.8729,53695.0
2017-01-05 12:40:00,36.73,36.8,36.7,36.8,110994.0,33.8637,33.9282,33.836,33.9282,110994.0
2017-01-05 12:45:00,36.81,36.91,36.81,36.85,84725.0,33.9374,34.0296,33.9374,33.9743,84725.0
2017-01-05 12:50:00,36.85,36.92,36.82,36.88,71013.0,33.9743,34.0388,33.9466,34.002,71013.0
2017-01-05 12:55:00,36.88,36.96,36.87,36.93,81839.0,34.002,34.0757,33.9927,34.0481,81839.0
2017-01-05 13:00:00,36.92,36.92,36.81,36.82,77833.0,34.0388,34.0388,33.9374,33.9466,77833.0
2017-01-05 13:05:00,36.82,36.82,36.7,36.74,73697.0,33.9466,33.9466,33.836,33.8729,73697.0
2017-01-05 13:10:00,36.76,36.86,36.73,36.85,61424.0,33.8913,33.9835,33.8637,33.9743,61424.0
2017-01-05 13:15:00,36.86,36.89,36.85,36.89,37015.0,33.9835,34.0112,33.9743,34.0112,37015.0
2017-01-05 13:20:00,36.88,36.88,36.81,36.87,49469.0,34.002,34.002,33.9374,33.9927,49469.0
2017-01-05 13:25:00,36.86,36.86,36.72,36.73,68023.0,33.9835,33.9835,33.8544,33.8637,68023.0
2017-01-05 13:30:00,36.73,36.77,36.54,36.54,75612.0,33.8637,33.9005,33.6885,33.6885,75612.0
2017-01-05 13:35:00,36.55,36.65,36.51,36.61,86053.0,33.6977,33.7899,33.6608,33.753,86053.0
2017-01-05 13:40:00,36.62,36.74,36.6,36.68,42793.0,33.7622,33.8729,33.7438,33.8176,42793.0
2017-01-05 13:45:00,36.67,36.78,36.64,36.77,51635.0,33.8083,33.9098,33.7807,33.9005,51635.0
2017-01-05 13:50:00,36.76,36.82,36.74,36.76,53683.0,33.8913,33.9466,33.8729,33.8913,53683.0
2017-01-05 13:55:00,36.76,36.82,36.73,36.8,51956.0,33.8913,33.9466,33.8637,33.9282,51956.0
2017-01-05 14:00:00,36.81,36.85,36.79,36.79,55501.0,33.9374,33.9743,33.919,33.919,55501.0
2017-01-05 14:05:00,36.79,36.85,36.77,36.79,60123.0,33.919,33.9743,33.9005,33.919,60123.0
2017-01-05 14:10:00,36.79,36.84,36.72,36.74,50033.0,33.919,33.9651,33.8544,33.8729,50033.0
2017-01-05 14:15:00,36.75,36.87,36.74,36.83,51557.0,33.8821,33.9927,33.8729,33.9559,51557.0
2017-01-05 14:20:00,36.83,36.91,36.81,36.88,57964.0,33.9559,34.0296,33.9374,34.002,57964.0
2017-01-05 14:25:00,36.89,36.94,36.85,36.87,80153.0,34.0112,34.0573,33.9743,33.9927,80153.0
2017-01-05 14:30:00,36.88,36.96,36.88,36.94,80929.0,34.002,34.0757,34.002,34.0573,80929.0
2017-01-05 14:35:00,36.94,36.95,36.87,36.87,55674.0,34.0573,34.0665,33.9927,33.9927,55674.0
2017-01-05 14:40:00,36.87,36.92,36.81,36.88,47622.0,33.9927,34.0388,33.9374,34.002,47622.0
2017-01-05 14:45:00,36.9,36.92,36.87,36.87,44247.0,34.0204,34.0388,33.9927,33.9927,44247.0
2017-01-05 14:50:00,36.87,36.88,36.78,36.84,58549.0,33.9927,34.002,33.9098,33.9651,58549.0
2017-01-05 14:55:00,36.83,36.9,36.79,36.89,56933.0,33.9559,34.0204,33.919,34.0112,56933.0
2017-01-05 15:00:00,36.89,36.91,36.81,36.89,54936.0,34.0112,34.0296,33.9374,34.0112,54936.0
2017-01-05 15:05:00,36.9,36.91,36.84,36.89,54787.0,34.0204,34.0296,33.9651,34.0112,54787.0
2017-01-05 15:10:00,36.89,36.92,36.85,36.88,75637.0,34.0112,34.0388,33.9743,34.002,75637.0
2017-01-05 15:15:00,36.88,36.93,36.85,36.92,79458.0,34.002,34.0481,33.9743,34.0388,79458.0
2017-01-05 15:20:00,36.92,37.0,36.92,36.97,134895.0,34.0388,34.1126,34.0388,34.0849,134895.0
2017-01-05 15:25:00,36.98,37.03,36.96,37.01,70664.0,34.0941,34.1402,34.0757,34.1218,70664.0
2017-01-05 15:30:00,37.01,37.15,37.0,37.15,104699.0,34.1218,34.2509,34.1126,34.2509,104699.0
2017-01-05 15:35:00,37.14,37.19,37.13,37.18,132849.0,34.2417,34.2878,34.2324,34.2785,132849.0
2017-01-05 15:40:00,37.18,37.31,37.18,37.3,186736.0,34.2785,34.3984,34.2785,34.3892,186736.0
2017-01-05 15:45:00,37.29,37.3,37.2,37.29,177438.0,34.38,34.3892,34.297,34.38,177438.0
2017-01-05 15:50:00,37.28,37.35,37.25,37.25,166243.0,34.3707,34.4353,34.3431,34.3431,166243.0
2017-01-05 15:55:00,37.25,37.47,37.06,37.07,900281.0,34.3431,34.5459,34.1679,34.1771,900281.0
2017-01-06 09:30:00,36.16,36.54,35.95,36.38,183369.0,33.3381,33.6885,33.1445,33.541,183369.0
2017-01-06 09:35:00,36.42,36.64,36.41,36.52,199360.0,33.5778,33.7807,33.5686,33.67,199360.0
2017-01-06 09:40:00,36.51,36.79,36.5,36.79,88562.0,33.6608,33.919,33.6516,33.919,88562.0
2017-01-06 09:45:00,36.78,37.18,36.72,36.99,149777.0,33.9098,34.2785,33.8544,34.1034,149777.0
2017-01-06 09:50:00,36.98,37.02,36.64,36.88,150263.0,34.0941,34.131,33.7807,34.002,150263.0
2017-01-06 09:55:00,36.89,36.98,36.75,36.76,60436.0,34.0112,34.0941,33.8821,33.8913,60436.0
2017-01-06 10:00:00,36.78,36.8,36.65,36.68,76352.0,33.9098,33.9282,33.7899,33.8176,76352.0
2017-01-06 10:05:00,36.68,36.7,36.34,36.48,125570.0,33.8176,33.836,33.5041,33.6332,125570.0
2017-01-06 10:10:00,36.47,36.72,36.44,36.68,90876.0,33.6239,33.8544,33.5963,33.8176,90876.0
2017-01-06 10:15:00,36.66,36.66,36.38,36.38,68615.0,33.7991,33.7991,33.541,33.541,68615.0
2017-01-06 10:20:00,36.37,36.42,36.28,36.36,52057.0,33.5318,33.5778,33.4488,33.5225,52057.0
2017-01-06 10:25:00,36.36,36.37,36.13,36.23,57392.0,33.5225,33.5318,33.3105,33.4027,57392.0
2017-01-06 10:30:00,36.21,36.35,36.18,36.31,38526.0,33.3842,33.5133,33.3566,33.4764,38526.0
2017-01-06 10:35:00,36.3,36.4,36.11,36.17,44983.0,33.4672,33.5594,33.292,33.3474,44983.0
2017-01-06 10:40:00,36.17,36.26,36.11,36.11,50303.0,33.3474,33.4303,33.292,33.292,50303.0
2017-01-06 10:45:00,36.11,36.2,36.09,36.17,40081.0,33.292,33.375,33.2736,33.3474,40081.0
2017-01-06 10:50:00,36.17,36.31,36.15,36.15,66065.0,33.3474,33.4764,33.3289,33.3289,66065.0
2017-01-06 10:55:00,36.16,36.24,35.98,36.07,74421.0,33.3381,33.4119,33.1722,33.2552,74421.0
2017-01-06 11:00:00,36.07,36.13,35.96,35.96,74872.0,33.2552,33.3105,33.1537,33.1537,74872.0
2017-01-06 11:05:00,35.95,35.95,35.47,35.64,163306.0,33.1445,33.1445,32.702,32.8587,163306.0
2017-01-06 11:10:00,35.63,35.67,35.13,35.19,157971.0,32.8495,32.8864,32.3885,32.4438,157971.0
2017-01-06 11:15:00,35.2,35.33,35.16,35.17,92317.0,32.4531,32.5729,32.4162,32.4254,92317.0
2017-01-06 11:20:00,35.16,35.19,34.87,35.1,184337.0,32.4162,32.4438,32.1488,32.3609,184337.0
2017-01-06 11:25:00,35.1,35.13,34.91,34.91,123312.0,32.3609,32.3885,32.1857,32.1857,123312.0
2017-01-06 11:30:00,34.91,35.05,34.88,35.01,122880.0,32.1857,32.3148,32.158,32.2779,122880.0
2017-01-06 11:35:00,34.99,35.34,34.97,35.28,113446.0,32.2594,32.5821,32.241,32.5268,113446.0
2017-01-06 11:40:00,35.26,35.29,34.98,35.0,85940.0,32.5084,32.536,32.2502,32.2687,85940.0
2017-01-06 11:45:00,35.0,35.03,34.91,34.98,62935.0,32.2687,32.2963,32.1857,32.2502,62935.0
2017-01-06 11:50:00,34.95,35.01,34.9,34.97,55243.0,32.2226,32.2779,32.1765,32.241,55243.0
2017-01-06 11:55:00,34.97,35.05,34.94,35.0,87296.0,32.241,32.3148,32.2133,32.2687,87296.0
2017-01-06 12:00:00,35.01,35.03,34.91,34.95,41042.0,32.2779,32.2963,32.1857,32.2226,41042.0
2017-01-06 12:05:00,34.94,34.95,34.61,34.73,130705.0,32.2133,32.2226,31.9091,32.0197,130705.0
2017-01-06 12:10:00,34.72,34.78,34.65,34.71,96689.0,32.0105,32.0658,31.946,32.0013,96689.0
2017-01-06 12:15:00,34.71,34.76,34.64,34.64,75940.0,32.0013,32.0474,31.9368,31.9368,75940.0
2017-01-06 12:20:00,34.63,34.7,34.57,34.57,95877.0,31.9275,31.9921,31.8722,31.8722,95877.0
2017-01-06 12:25:00,34.57,34.66,34.56,34.64,57017.0,31.8722,31.9552,31.863,31.9368,57017.0
2017-01-06 12:30:00,34.63,34.76,34.63,34.65,56366.0,31.9275,32.0474,31.9275,31.946,56366.0
2017-01-06 12:35:00,34.64,34.7,34.59,34.62,58304.0,31.9368,31.9921,31.8907,31.9183,58304.0
2017-01-06 12:40:00,34.62,34.62,34.57,34.6,48067.0,31.9183,31.9183,31.8722,31.8999,48067.0
2017-01-06 12:45:00,34.6,34.83,34.57,34.8,63741.0,31.8999,32.1119,31.8722,32.0843,63741.0
2017-01-06 12:50:00,34.8,35.03,34.8,34.88,84582.0,32.0843,32.2963,32.0843,32.158,84582.0
2017-01-06 12:55:00,34.88,34.91,34.8,34.83,53293.0,32.158,32.1857,32.0843,32.1119,53293.0
2017-01-06 13:00:00,34.83,34.93,34.83,34.88,58716.0,32.1119,32.2041,32.1119,32.158,58716.0
2017-01-06 13:05:00,34.89,34.91,34.85,34.86,36087.0,32.1672,32.1857,32.1304,32.1396,36087.0
2017-01-06 13:10:00,34.85,34.9,34.74,34.75,40751.0,32.1304,32.1765,32.029,32.0382,40751.0
2017-01-06 13:15:00,34.74,34.74,34.62,34.64,49512.0,32.029,32.029,31.9183,31.9368,49512.0
2017-01-06 13:20:00,34.63,34.67,34.58,34.63,55074.0,31.9275,31.9644,31.8814,31.9275,55074.0
2017-01-06 13:25:00,34.63,34.66,34.6,34.6,51450.0,31.9275,31.9552,31.8999,31.8999,51450.0
2017-01-06 13:30:00,34.61,34.61,34.55,34.56,50974.0,31.9091,31.9091,31.8538,31.863,50974.0
2017-01-06 13:35:00,34.57,34.57,34.29,34.3,74327.0,31.8722,31.8722,31.6141,31.6233,74327.0
2017-01-06 13:40:00,34.3,34.43,34.28,34.39,66142.0,31.6233,31.7431,31.6049,31.7063,66142.0
2017-01-06 13:45:00,34.37,34.39,34.34,34.37,51248.0,31.6878,31.7063,31.6602,31.6878,51248.0
2017-01-06 13:50:00,34.36,34.37,34.19,34.19,78957.0,31.6786,31.6878,31.5219,31.5219,78957.0
2017-01-06 13:55:00,34.18,34.32,34.17,34.24,60727.0,31.5127,31.6417,31.5034,31.568,60727.0
2017-01-06 14:00:00,34.24,34.4,34.24,34.39,51079.0,31.568,31.7155,31.568,31.7063,51079.0
2017-01-06 14:05:00,34.38,34.47,34.38,34.46,48497.0,31.697,31.78,31.697,31.7708,48497.0
2017-01-06 14:10:00,34.47,34.52,34.36,34.36,55514.0,31.78,31.8261,31.6786,31.6786,55514.0
2017-01-06 14:15:00,34.35,34.43,34.34,34.41,41468.0,31.6694,31.7431,31.6602,31.7247,41468.0
2017-01-06 14:20:00,34.41,34.6,34.41,34.51,51593.0,31.7247,31.8999,31.7247,31.8169,51593.0
2017-01-06 14:25:00,34.51,34.56,34.46,34.51,63372.0,31.8169,31.863,31.7708,31.8169,63372.0
2017-01-06 14:30:00,34.51,34.55,34.44,34.45,63634.0,31.8169,31.8538,31.7524,31.7616,63634.0
2017-01-06 14:35:00,34.45,34.45,34.34,34.35,61369.0,31.7616,31.7616,31.6602,31.6694,61369.0
2017-01-06 14:40:00,34.36,34.39,34.35,34.36,45410.0,31.6786,31.7063,31.6694,31.6786,45410.0
2017-01-06 14:45:00,34.35,34.51,34.34,34.51,64272.0,31.6694,31.8169,31.6602,31.8169,64272.0
2017-01-06 14:50:00,34.5,34.5,34.4,34.43,68808.0,31.8077,31.8077,31.7155,31.7431,68808.0
2017-01-06 14:55:00,34.42,34.47,34.38,34.45,71220.0,31.7339,31.78,31.697,31.7616,71220.0
2017-01-06 15:00:00,34.49,34.53,34.41,34.53,60029.0,31.7985,31.8353,31.7247,31.8353,60029.0
2017-01-06 15:05:00,34.53,34.53,34.45,34.46,47301.0,31.8353,31.8353,31.7616,31.7708,47301.0
2017-01-06 15:10:00,34.46,34.64,34.46,34.63,95726.0,31.7708,31.9368,31.7708,31.9275,95726.0
2017-01-06 15:15:00,34.64,34.97,34.64,34.96,128119.0,31.9368,32.241,31.9368,32.2318,128119.0
2017-01-06 15:20:00,34.96,35.02,34.78,35.02,70703.0,32.2318,32.2871,32.0658,32.2871,70703.0
2017-01-06 15:25:00,35.01,35.13,34.97,35.1,117077.0,32.2779,32.3885,32.241,32.3609,117077.0
2017-01-06 15:30:00,35.1,35.11,34.99,34.99,81765.0,32.3609,32.3701,32.2594,32.2594,81765.0
2017-01-06 15:35:00,34.99,34.99,34.88,34.94,74635.0,32.2594,32.2594,32.158,32.2133,74635.0
2017-01-06 15:40:00,34.93,34.94,34.81,34.81,86400.0,32.2041,32.2133,32.0935,32.0935,86400.0
2017-01-06 15:45:00,34.81,35.13,34.81,35.13,129434.0,32.0935,32.3885,32.0935,32.3885,129434.0
2017-01-06 15:50:00,35.13,35.54,35.12,35.23,380226.0,32.3885,32.7665,32.3793,32.4807,380226.0
2017-01-06 15:55:00,35.23,35.47,34.97,35.41,777706.0,32.4807,32.702,32.241,32.6467,777706.0
2017-01-09 09:30:00,36.39,36.52,36.17,36.31,181963.0,33.5502,33.67,33.3474,33.4764,181963.0
2017-01-09 09:35:00,36.29,36.33,35.87,36.09,200145.0,33.458,33.4949,33.0708,33.2736,200145.0
2017-01-09 09:40:00,36.08,36.41,36.02,36.21,94914.0,33.2644,33.5686,33.2091,33.3842,94914.0
2017-01-09 09:45:00,36.21,36.27,35.93,35.96,72827.0,33.3842,33.4396,33.1261,33.1537,72827.0
2017-01-09 09:50:00,35.94,35.94,35.62,35.79,104243.0,33.1353,33.1353,32.8403,32.997,104243.0
2017-01-09 09:55:00,35.79,36.02,35.77,35.85,82329.0,32.997,33.2091,32.9786,33.0523,82329.0
2017-01-09 10:00:00,35.84,36.03,35.78,36.02,58350.0,33.0431,33.2183,32.9878,33.2091,58350.0
2017-01-09 10:05:00,36.02,36.08,35.93,35.97,61232.0,33.2091,33.2644,33.1261,33.163,61232.0
2017-01-09 10:10:00,35.98,36.13,35.98,36.07,59458.0,33.1722,33.3105,33.1722,33.2552,59458.0
2017-01-09 10:15:00,36.08,36.12,35.86,35.9,64229.0,33.2644,33.3013,33.0616,33.0984,64229.0
2017-01-09 10:20:00,35.9,36.11,35.89,35.93,105431.0,33.0984,33.292,33.0892,33.1261,105431.0
2017-01-09 10:25:00,35.94,36.06,35.93,36.04,52364.0,33.1353,33.2459,33.1261,33.2275,52364.0
2017-01-09 10:30:00,36.05,36.22,36.05,36.22,69630.0,33.2367,33.3935,33.2367,33.3935,69630.0
2017-01-09 10:35:00,36.23,36.41,36.2,36.33,79123.0,33.4027,33.5686,33.375,33.4949,79123.0
2017-01-09 10:40:00,36.32,36.35,36.22,36.3,49128.0,33.4857,33.5133,33.3935,33.4672,49128.0
2017-01-09 10:45:00,36.3,36.42,36.3,36.31,49704.0,33.4672,33.5778,33.4672,33.4764,49704.0
2017-01-09 10:50:00,36.31,36.36,36.2,36.2,35770.0,33.4764,33.5225,33.375,33.375,35770.0
2017-01-09 10:55:00,36.21,36.33,36.18,36.3,46061.0,33.3842,33.4949,33.3566,33.4672,46061.0
2017-01-09 11:00:00,36.32,36.69,36.32,36.6,180870.0,33.4857,33.8268,33.4857,33.7438,180870.0
2017-01-09 11:05:00,36.6,36.71,36.58,36.69,95254.0,33.7438,33.8452,33.7254,33.8268,95254.0
2017-01-09 11:10:00,36.7,36.7,36.52,36.61,107264.0,33.836,33.836,33.67,33.753,107264.0
2017-01-09 11:15:00,36.6,36.85,36.6,36.8,95055.0,33.7438,33.9743,33.7438,33.9282,95055.0
2017-01-09 11:20:00,36.79,37.01,36.73,37.01,136828.0,33.919,34.1218,33.8637,34.1218,136828.0
2017-01-09 11:25:00,37.01,37.08,36.83,36.93,100536.0,34.1218,34.1863,33.9559,34.0481,100536.0
2017-01-09 11:30:00,36.93,37.17,36.93,37.04,96890.0,34.0481,34.2693,34.0481,34.1495,96890.0
2017-01-09 11:35:00,37.04,37.06,36.87,36.89,61967.0,34.1495,34.1679,33.9927,34.0112,61967.0
2017-01-09 11:40:00,36.9,37.1,36.83,37.06,69515.0,34.0204,34.2048,33.9559,34.1679,69515.0
2017-01-09 11:45:00,37.09,37.15,37.05,37.09,51900.0,34.1956,34.2509,34.1587,34.1956,51900.0
2017-01-09 11:50:00,37.09,37.1,36.98,37.04,67787.0,34.1956,34.2048,34.0941,34.1495,67787.0
2017-01-09 11:55:00,37.05,37.19,37.05,37.16,106840.0,34.1587,34.2878,34.1587,34.2601,106840.0
2017-01-09 12:00:00,37.17,37.17,37.0,37.01,75053.0,34.2693,34.2693,34.1126,34.1218,75053.0
2017-01-09 12:05:00,37.0,37.0,36.65,36.66,101649.0,34.1126,34.1126,33.7899,33.7991,101649.0
2017-01-09 12:10:00,36.65,36.92,36.64,36.87,72587.0,33.7899,34.0388,33.7807,33.9927,72587.0
2017-01-09 12:15:00,36.87,37.04,36.87,37.01,84132.0,33.9927,34.1495,33.9927,34.1218,84132.0
2017-01-09 12:20:00,37.01,37.03,36.79,36.93,64825.0,34.1218,34.1402,33.919,34.0481,64825.0
2017-01-09 12:25:00,36.93,36.95,36.83,36.92,45052.0,34.0481,34.0665,33.9559,34.0388,45052.0
2017-01-09 12:30:00,36.93,36.94,36.88,36.9,55640.0,34.0481,34.0573,34.002,34.0204,55640.0
2017-01-09 12:35:00,36.91,36.92,36.8,36.81,50657.0,34.0296,34.0388,33.9282,33.9374,50657.0
2017-01-09 12:40:00,36.81,36.88,36.77,36.87,53011.0,33.9374,34.002,33.9005,33.9927,53011.0
2017-01-09 12:45:00,36.87,36.94,36.85,36.92,47936.0,33.9927,34.0573,33.9743,34.0388,47936.0
2017-01-09 12:50:00,36.91,37.0,36.88,36.94,46015.0,34.0296,34.1126,34.002,34.0573,46015.0
2017-01-09 12:55:00,36.95,37.03,36.92,37.01,56243.0,34.0665,34.1402,34.0388,34.1218,56243.0
2017-01-09 13:00:00,37.01,37.13,36.98,37.12,69216.0,34.1218,34.2324,34.0941,34.2232,69216.0
2017-01-09 13:05:00,37.11,37.19,37.08,37.19,95985.0,34.214,34.2878,34.1863,34.2878,95985.0
2017-01-09 13:10:00,37.19,37.26,37.17,37.21,83521.0,34.2878,34.3523,34.2693,34.3062,83521.0
2017-01-09 13:15:00,37.21,37.21,37.02,37.03,66764.0,34.3062,34.3062,34.131,34.1402,66764.0
2017-01-09 13:20:00,37.02,37.18,36.97,37.14,46784.0,34.131,34.2785,34.0849,34.2417,46784.0
2017-01-09 13:25:00,37.14,37.25,37.14,37.22,48697.0,34.2417,34.3431,34.2417,34.3154,48697.0
2017-01-09 13:30:00,37.22,37.32,37.22,37.24,74817.0,34.3154,34.4076,34.3154,34.3339,74817.0
2017-01-09 13:35:00,37.25,37.25,37.12,37.17,52076.0,34.3431,34.3431,34.2232,34.2693,52076.0
2017-01-09 13:40:00,37.21,37.29,37.2,37.22,59760.0,34.3062,34.38,34.297,34.3154,59760.0
2017-01-09 13:45:00,37.21,37.25,37.12,37.23,51831.0,34.3062,34.3431,34.2232,34.3246,51831.0
2017-01-09 13:50:00,37.23,37.27,37.17,37.18,62547.0,34.3246,34.3615,34.2693,34.2785,62547.0
2017-01-09 13:55:00,37.17,37.19,37.13,37.17,52734.0,34.2693,34.2878,34.2324,34.2693,52734.0
2017-01-09 14:00:00,37.17,37.17,37.06,37.09,43806.0,34.2693,34.2693,34.1679,34.1956,43806.0
2017-01-09 14:05:00,37.1,37.19,37.08,37.19,53579.0,34.2048,34.2878,34.1863,34.2878,53579.0
2017-01-09 14:10:00,37.2,37.24,37.15,37.2,49591.0,34.297,34.3339,34.2509,34.297,49591.0
2017-01-09 14:15:00,37.2,37.29,37.19,37.25,56864.0,34.297,34.38,34.2878,34.3431,56864.0
2017-01-09 14:20:00,37.26,37.28,37.18,37.21,51368.0,34.3523,34.3707,34.2785,34.3062,51368.0
2017-01-09 14:25:00,37.21,37.22,37.17,37.2,46617.0,34.3062,34.3154,34.2693,34.297,46617.0
2017-01-09 14:30:00,37.2,37.22,37.16,37.2,46076.0,34.297,34.3154,34.2601,34.297,46076.0
2017-01-09 14:35:00,37.2,37.24,37.1,37.22,54920.0,34.297,34.3339,34.2048,34.3154,54920.0
2017-01-09 14:40:00,37.22,37.24,37.17,37.19,45710.0,34.3154,34.3339,34.2693,34.2878,45710.0
2017-01-09 14:45:00,37.2,37.21,37.15,37.16,42528.0,34.297,34.3062,34.2509,34.2601,42528.0
2017-01-09 14:50:00,37.16,37.22,37.15,37.18,44995.0,34.2601,34.3154,34.2509,34.2785,44995.0
2017-01-09 14:55:00,37.17,37.21,37.13,37.17,34414.0,34.2693,34.3062,34.2324,34.2693,34414.0
2017-01-09 15:00:00,37.16,37.16,36.92,36.99,98720.0,34.2601,34.2601,34.0388,34.1034,98720.0
2017-01-09 15:05:00,36.99,36.99,36.67,36.78,150589.0,34.1034,34.1034,33.8083,33.9098,150589.0
2017-01-09 15:10:00,36.78,36.89,36.73,36.77,103814.0,33.9098,34.0112,33.8637,33.9005,103814.0
2017-01-09 15:15:00,36.76,36.79,36.4,36.4,121953.0,33.8913,33.919,33.5594,33.5594,121953.0
2017-01-09 15:20:00,36.4,36.54,36.32,36.35,104563.0,33.5594,33.6885,33.4857,33.5133,104563.0
2017-01-09 15:25:00,36.35,36.35,36.1,36.27,149890.0,33.5133,33.5133,33.2828,33.4396,149890.0
2017-01-09 15:30:00,36.26,36.26,36.09,36.09,131536.0,33.4303,33.4303,33.2736,33.2736,131536.0
2017-01-09 15:35:00,36.09,36.09,35.79,35.82,146128.0,33.2736,33.2736,32.997,33.0247,146128.0
2017-01-09 15:40:00,35.82,36.32,35.8,36.32,210033.0,33.0247,33.4857,33.0062,33.4857,210033.0
2017-01-09 15:45:00,36.31,36.46,36.21,36.28,165957.0,33.4764,33.6147,33.3842,33.4488,165957.0
2017-01-09 15:50:00,36.29,36.35,36.2,36.24,97806.0,33.458,33.5133,33.375,33.4119,97806.0
2017-01-09 15:55:00,36.24,36.24,35.95,35.98,905275.0,33.4119,33.4119,33.1445,33.1722,905275.0
2017-01-10 09:30:00,36.67,37.14,36.57,37.13,264153.0,33.8083,34.2417,33.7161,34.2324,264153.0
2017-01-10 09:35:00,37.15,37.2,36.95,37.08,152268.0,34.2509,34.297,34.0665,34.1863,152268.0
2017-01-10 09:40:00,37.08,37.28,37.08,37.27,122342.0,34.1863,34.3707,34.1863,34.3615,122342.0
2017-01-10 09:45:00,37.25,37.5,37.25,37.39,174146.0,34.3431,34.5736,34.3431,34.4722,174146.0
2017-01-10 09:50:00,37.39,37.45,37.18,37.28,78327.0,34.4722,34.5275,34.2785,34.3707,78327.0
2017-01-10 09:55:00,37.28,37.33,37.02,37.08,59332.0,34.3707,34.4168,34.131,34.1863,59332.0
2017-01-10 10:00:00,37.07,37.19,36.94,37.07,67137.0,34.1771,34.2878,34.0573,34.1771,67137.0
2017-01-10 10:05:00,37.06,37.08,36.79,36.79,60922.0,34.1679,34.1863,33.919,33.919,60922.0
2017-01-10 10:10:00,36.79,36.98,36.76,36.88,49930.0,33.919,34.0941,33.8913,34.002,49930.0
2017-01-10 10:15:00,36.88,36.88,36.69,36.76,75250.0,34.002,34.002,33.8268,33.8913,75250.0
2017-01-10 10:20:00,36.8,36.96,36.7,36.88,76324.0,33.9282,34.0757,33.836,34.002,76324.0
2017-01-10 10:25:00,36.88,36.88,36.71,36.74,56217.0,34.002,34.002,33.8452,33.8729,56217.0
2017-01-10 10:30:00,36.76,36.76,36.38,36.48,88001.0,33.8913,33.8913,33.541,33.6332,88001.0
2017-01-10 10:35:00,36.48,36.74,36.46,36.52,40590.0,33.6332,33.8729,33.6147,33.67,40590.0
2017-01-10 10:40:00,36.5,36.68,36.49,36.68,25687.0,33.6516,33.8176,33.6424,33.8176,25687.0
2017-01-10 10:45:00,36.65,36.82,36.65,36.77,36413.0,33.7899,33.9466,33.7899,33.9005,36413.0
2017-01-10 10:50:00,36.78,36.96,36.74,36.74,42396.0,33.9098,34.0757,33.8729,33.8729,42396.0
2017-01-10 10:55:00,36.74,36.85,36.66,36.84,37772.0,33.8729,33.9743,33.7991,33.9651,37772.0
2017-01-10 11:00:00,36.84,36.85,36.72,36.73,54527.0,33.9651,33.9743,33.8544,33.8637,54527.0
2017-01-10 11:05:00,36.73,36.79,36.59,36.63,40278.0,33.8637,33.919,33.7346,33.7715,40278.0
2017-01-10 11:10:00,36.63,36.73,36.59,36.73,54205.0,33.7715,33.8637,33.7346,33.8637,54205.0
2017-01-10 11:15:00,36.74,36.83,36.69,36.73,38344.0,33.8729,33.9559,33.8268,33.8637,38344.0
2017-01-10 11:20:00,36.72,36.74,36.64,36.67,29081.0,33.8544,33.8729,33.7807,33.8083,29081.0
2017-01-10 11:25:00,36.67,36.75,36.65,36.74,34733.0,33.8083,33.8821,33.7899,33.8729,34733.0
2017-01-10 11:30:00,36.73,36.83,36.71,36.73,31858.0,33.8637,33.9559,33.8452,33.8637,31858.0
2017-01-10 11:35:00,36.74,36.75,36.68,36.75,36904.0,33.8729,33.8821,33.8176,33.8821,36904.0
2017-01-10 11:40:00,36.75,36.8,36.71,36.74,33924.0,33.8821,33.9282,33.8452,33.8729,33924.0
2017-01-10 11:45:00,36.74,36.85,36.73,36.8,44189.0,33.8729,33.9743,33.8637,33.9282,44189.0
2017-01-10 11:50:00,36.82,36.82,36.69,36.79,37837.0,33.9466,33.9466,33.8268,33.919,37837.0
2017-01-10 11:55:00,36.79,36.87,36.78,36.86,37902.0,33.919,33.9927,33.9098,33.9835,37902.0
2017-01-10 12:00:00,36.87,36.96,36.84,36.85,51706.0,33.9927,34.0757,33.9651,33.9743,51706.0
2017-01-10 12:05:00,36.85,36.85,36.68,36.7,42782.0,33.9743,33.9743,33.8176,33.836,42782.0
2017-01-10 12:10:00,36.7,36.71,36.42,36.45,72638.0,33.836,33.8452,33.5778,33.6055,72638.0
2017-01-10 12:15:00,36.46,36.52,36.08,36.11,156182.0,33.6147,33.67,33.2644,33.292,156182.0
2017-01-10 12:20:00,36.1,36.21,36.02,36.09,79709.0,33.2828,33.3842,33.2091,33.2736,79709.0
2017-01-10 12:25:00,36.1,36.27,36.1,36.19,38316.0,33.2828,33.4396,33.2828,33.3658,38316.0
2017-01-10 12:30:00,36.2,36.2,35.91,36.17,71710.0,33.375,33.375,33.1076,33.3474,71710.0
2017-01-10 12:35:00,36.16,36.2,36.08,36.19,28918.0,33.3381,33.375,33.2644,33.3658,28918.0
2017-01-10 12:40:00,36.19,36.3,36.18,36.28,32546.0,33.3658,33.4672,33.3566,33.4488,32546.0
2017-01-10 12:45:00,36.28,36.33,36.24,36.29,34732.0,33.4488,33.4949,33.4119,33.458,34732.0
2017-01-10 12:50:00,36.28,36.31,36.17,36.28,40686.0,33.4488,33.4764,33.3474,33.4488,40686.0
2017-01-10 12:55:00,36.28,36.34,36.26,36.31,19333.0,33.4488,33.5041,33.4303,33.4764,19333.0
2017-01-10 13:00:00,36.3,36.46,36.3,36.39,28222.0,33.4672,33.6147,33.4672,33.5502,28222.0
2017-01-10 13:05:00,36.4,36.5,36.37,36.4,26143.0,33.5594,33.6516,33.5318,33.5594,26143.0
2017-01-10 13:10:00,36.4,36.4,36.24,36.27,34183.0,33.5594,33.5594,33.4119,33.4396,34183.0
2017-01-10 13:15:00,36.28,36.35,36.25,36.28,20610.0,33.4488,33.5133,33.4211,33.4488,20610.0
2017-01-10 13:20:00,36.3,36.36,36.3,36.3,18298.0,33.4672,33.5225,33.4672,33.4672,18298.0
2017-01-10 13:25:00,36.31,36.54,36.31,36.54,38774.0,33.4764,33.6885,33.4764,33.6885,38774.0
2017-01-10 13:30:00,36.53,36.62,36.49,36.62,25661.0,33.6793,33.7622,33.6424,33.7622,25661.0
2017-01-10 13:35:00,36.62,36.65,36.52,36.65,44137.0,33.7622,33.7899,33.67,33.7899,44137.0
2017-01-10 13:40:00,36.65,36.73,36.63,36.63,31699.0,33.7899,33.8637,33.7715,33.7715,31699.0
2017-01-10 13:45:00,36.63,36.65,36.52,36.52,27191.0,33.7715,33.7899,33.67,33.67,27191.0
2017-01-10 13:50:00,36.53,36.62,36.5,36.61,42527.0,33.6793,33.7622,33.6516,33.753,42527.0
2017-01-10 13:55:00,36.6,36.77,36.6,36.76,32485.0,33.7438,33.9005,33.7438,33.8913,32485.0
2017-01-10 14:00:00,36.75,36.79,36.69,36.7,27215.0,33.8821,33.919,33.8268,33.836,27215.0
2017-01-10 14:05:00,36.71,36.74,36.66,36.69,22559.0,33.8452,33.8729,33.7991,33.8268,22559.0
2017-01-10 14:10:00,36.7,36.78,36.69,36.75,27315.0,33.836,33.9098,33.8268,33.8821,27315.0
2017-01-10 14:15:00,36.76,36.79,36.66,36.68,20694.0,33.8913,33.919,33.7991,33.8176,20694.0
2017-01-10 14:20:00,36.67,36.67,36.49,36.53,37656.0,33.8083,33.8083,33.6424,33.6793,37656.0
2017-01-10 14:25:00,36.52,36.68,36.51,36.68,34202.0,33.67,33.8176,33.6608,33.8176,34202.0
2017-01-10 14:30:00,36.67,36.74,36.64,36.65,35687.0,33.8083,33.8729,33.7807,33.7899,35687.0
2017-01-10 14:35:00,36.65,36.66,36.6,36.64,28227.0,33.7899,33.7991,33.7438,33.7807,28227.0
2017-01-10 14:40:00,36.64,36.65,36.58,36.62,41622.0,33.7807,33.7899,33.7254,33.7622,41622.0
2017-01-10 14:45:00,36.62,36.65,36.6,36.63,37384.0,33.7622,33.7899,33.7438,33.7715,37384.0
2017-01-10 14:50:00,36.64,36.65,36.59,36.65,31869.0,33.7807,33.7899,33.7346,33.7899,31869.0
2017-01-10 14:55:00,36.66,36.71,36.65,36.67,27237.0,33.7991,33.8452,33.7899,33.8083,27237.0
2017-01-10 15:00:00,36.65,36.71,36.63,36.68,18175.0,33.7899,33.8452,33.7715,33.8176,18175.0
2017-01-10 15:05:00,36.69,36.71,36.65,36.65,31774.0,33.8268,33.8452,33.7899,33.7899,31774.0
2017-01-10 15:10:00,36.65,36.65,36.44,36.57,52018.0,33.7899,33.7899,33.5963,33.7161,52018.0
2017-01-10 15:15:00,36.58,36.58,36.44,36.47,22821.0,33.7254,33.7254,33.5963,33.6239,22821.0
2017-01-10 15:20:00,36.47,36.57,36.46,36.54,28992.0,33.6239,33.7161,33.6147,33.6885,28992.0
2017-01-10 15:25:00,36.54,36.56,36.48,36.53,16937.0,33.6885,33.7069,33.6332,33.6793,16937.0
2017-01-10 15:30:00,36.54,36.63,36.53,36.63,25722.0,33.6885,33.7715,33.6793,33.7715,25722.0
2017-01-10 15:35:00,36.65,36.73,36.6,36.71,51303.0,33.7899,33.8637,33.7438,33.8452,51303.0
2017-01-10 15:40:00,36.71,36.8,36.71,36.79,59275.0,33.8452,33.9282,33.8452,33.919,59275.0
2017-01-10 15:45:00,36.78,36.78,36.71,36.77,40981.0,33.9098,33.9098,33.8452,33.9005,40981.0
2017-01-10 15:50:00,36.77,36.78,36.7,36.72,37884.0,33.9005,33.9098,33.836,33.8544,37884.0
2017-01-10 15:55:00,36.72,36.88,36.61,36.75,422493.0,33.8544,34.002,33.753,33.8821,422493.0
2017-01-11 09:30:00,36.17,36.32,35.8,35.91,155564.0,33.3474,33.4857,33.0062,33.1076,155564.0
2017-01-11 09:35:00,35.89,36.2,35.87,36.04,85684.0,33.0892,33.375,33.0708,33.2275,85684.0
2017-01-11 09:40:00,36.04,36.04,35.79,35.83,76739.0,33.2275,33.2275,32.997,33.0339,76739.0
2017-01-11 09:45:00,35.83,35.83,35.61,35.72,81801.0,33.0339,33.0339,32.8311,32.9325,81801.0
2017-01-11 09:50:00,35.72,35.95,35.71,35.79,102003.0,32.9325,33.1445,32.9233,32.997,102003.0
2017-01-11 09:55:00,35.79,35.84,35.57,35.63,64256.0,32.997,33.0431,32.7942,32.8495,64256.0
2017-01-11 10:00:00,35.62,35.73,35.45,35.68,101273.0,32.8403,32.9417,32.6835,32.8956,101273.0
2017-01-11 10:05:00,35.69,35.93,35.68,35.91,56813.0,32.9048,33.1261,32.8956,33.1076,56813.0
2017-01-11 10:10:00,35.89,35.91,35.65,35.69,93740.0,33.0892,33.1076,32.8679,32.9048,93740.0
2017-01-11 10:15:00,35.68,35.8,35.62,35.7,71163.0,32.8956,33.0062,32.8403,32.914,71163.0
2017-01-11 10:20:00,35.72,35.84,35.7,35.8,43305.0,32.9325,33.0431,32.914,33.0062,43305.0
2017-01-11 10:25:00,35.8,35.82,35.68,35.73,34761.0,33.0062,33.0247,32.8956,32.9417,34761.0
2017-01-11 10:30:00,35.73,35.91,35.68,35.91,66648.0,32.9417,33.1076,32.8956,33.1076,66648.0
2017-01-11 10:35:00,35.91,35.91,35.74,35.79,38949.0,33.1076,33.1076,32.9509,32.997,38949.0
2017-01-11 10:40:00,35.78,35.87,35.7,35.87,62720.0,32.9878,33.0708,32.914,33.0708,62720.0
2017-01-11 10:45:00,35.87,35.95,35.82,35.94,21549.0,33.0708,33.1445,33.0247,33.1353,21549.0
2017-01-11 10:50:00,35.93,36.11,35.88,36.07,73287.0,33.1261,33.292,33.08,33.2552,73287.0
2017-01-11 10:55:00,36.06,36.22,36.06,36.17,82821.0,33.2459,33.3935,33.2459,33.3474,82821.0
2017-01-11 11:00:00,36.16,36.16,35.89,35.91,72175.0,33.3381,33.3381,33.0892,33.1076,72175.0
2017-01-11 11:05:00,35.9,35.93,35.81,35.91,36494.0,33.0984,33.1261,33.0155,33.1076,36494.0
2017-01-11 11:10:00,35.91,35.97,35.85,35.94,36119.0,33.1076,33.163,33.0523,33.1353,36119.0
2017-01-11 11:15:00,35.95,35.97,35.85,35.91,38529.0,33.1445,33.163,33.0523,33.1076,38529.0
2017-01-11 11:20:00,35.88,36.12,35.69,36.12,96956.0,33.08,33.3013,32.9048,33.3013,96956.0
2017-01-11 11:25:00,36.12,36.67,35.94,36.62,163167.0,33.3013,33.8083,33.1353,33.7622,163167.0
2017-01-11 11:30:00,36.63,36.9,36.38,36.46,137998.0,33.7715,34.0204,33.541,33.6147,137998.0
2017-01-11 11:35:00,36.47,36.83,36.46,36.65,64987.0,33.6239,33.9559,33.6147,33.7899,64987.0
2017-01-11 11:40:00,36.64,36.71,36.47,36.53,72087.0,33.7807,33.8452,33.6239,33.6793,72087.0
2017-01-11 11:45:00,36.53,36.65,36.41,36.49,68298.0,33.6793,33.7899,33.5686,33.6424,68298.0
2017-01-11 11:50:00,36.5,36.57,36.03,36.07,66475.0,33.6516,33.7161,33.2183,33.2552,66475.0
2017-01-11 11:55:00,36.09,36.24,36.05,36.1,57005.0,33.2736,33.4119,33.2367,33.2828,57005.0
2017-01-11 12:00:00,36.1,36.21,35.82,35.94,97274.0,33.2828,33.3842,33.0247,33.1353,97274.0
2017-01-11 12:05:00,35.94,36.12,35.87,36.03,58787.0,33.1353,33.3013,33.0708,33.2183,58787.0
2017-01-11 12:10:00,36.02,36.19,35.95,36.16,68820.0,33.2091,33.3658,33.1445,33.3381,68820.0
2017-01-11 12:15:00,36.14,36.5,36.08,36.32,87783.0,33.3197,33.6516,33.2644,33.4857,87783.0
2017-01-11 12:20:00,36.34,36.49,36.31,36.32,64144.0,33.5041,33.6424,33.4764,33.4857,64144.0
2017-01-11 12:25:00,36.33,36.46,36.19,36.23,58107.0,33.4949,33.6147,33.3658,33.4027,58107.0
2017-01-11 12:30:00,36.23,36.52,36.14,36.47,70769.0,33.4027,33.67,33.3197,33.6239,70769.0
2017-01-11 12:35:00,36.47,36.66,36.39,36.59,79751.0,33.6239,33.7991,33.5502,33.7346,79751.0
2017-01-11 12:40:00,36.57,36.82,36.57,36.67,94619.0,33.7161,33.9466,33.7161,33.8083,94619.0
2017-01-11 12:45:00,36.66,36.77,36.57,36.6,37742.0,33.7991,33.9005,33.7161,33.7438,37742.0
2017-01-11 12:50:00,36.62,36.8,36.59,36.75,54242.0,33.7622,33.9282,33.7346,33.8821,54242.0
2017-01-11 12:55:00,36.76,36.77,36.64,36.66,40538.0,33.8913,33.9005,33.7807,33.7991,40538.0
2017-01-11 13:00:00,36.67,36.92,36.65,36.9,108090.0,33.8083,34.0388,33.7899,34.0204,108090.0
2017-01-11 13:05:00,36.88,37.22,36.88,37.19,127054.0,34.002,34.3154,34.002,34.2878,127054.0
2017-01-11 13:10:00,37.18,37.2,37.05,37.1,80685.0,34.2785,34.297,34.1587,34.2048,80685.0
2017-01-11 13:15:00,37.12,37.34,37.1,37.28,123543.0,34.2232,34.4261,34.2048,34.3707,123543.0
2017-01-11 13:20:00,37.29,37.35,36.89,37.0,107007.0,34.38,34.4353,34.0112,34.1126,107007.0
2017-01-11 13:25:00,37.01,37.32,37.01,37.29,94289.0,34.1218,34.4076,34.1218,34.38,94289.0
2017-01-11 13:30:00,37.29,37.34,37.25,37.27,126013.0,34.38,34.4261,34.3431,34.3615,126013.0
2017-01-11 13:35:00,37.28,37.29,37.04,37.11,79114.0,34.3707,34.38,34.1495,34.214,79114.0
2017-01-11 13:40:00,37.12,37.18,36.98,37.05,65464.0,34.2232,34.2785,34.0941,34.1587,65464.0
2017-01-11 13:45:00,37.06,37.13,36.98,37.07,51454.0,34.1679,34.2324,34.0941,34.1771,51454.0
2017-01-11 13:50:00,37.06,37.13,36.99,37.01,56517.0,34.1679,34.2324,34.1034,34.1218,56517.0
2017-01-11 13:55:00,37.02,37.15,37.02,37.08,59233.0,34.131,34.2509,34.131,34.1863,59233.0
2017-01-11 14:00:00,37.06,37.14,37.04,37.12,38152.0,34.1679,34.2417,34.1495,34.2232,38152.0
2017-01-11 14:05:00,37.12,37.12,36.97,37.04,85897.0,34.2232,34.2232,34.0849,34.1495,85897.0
2017-01-11 14:10:00,37.04,37.06,36.93,36.95,50053.0,34.1495,34.1679,34.0481,34.0665,50053.0
2017-01-11 14:15:00,36.94,36.94,36.67,36.69,65995.0,34.0573,34.0573,33.8083,33.8268,65995.0
2017-01-11 14:20:00,36.68,36.8,36.6,36.76,43223.0,33.8176,33.9282,33.7438,33.8913,43223.0
2017-01-11 14:25:00,36.75,36.84,36.71,36.79,26457.0,33.8821,33.9651,33.8452,33.919,26457.0
2017-01-11 14:30:00,36.79,36.8,36.7,36.75,31581.0,33.919,33.9282,33.836,33.8821,31581.0
2017-01-11 14:35:00,36.74,36.75,36.54,36.56,45541.0,33.8729,33.8821,33.6885,33.7069,45541.0
2017-01-11 14:40:00,36.56,36.67,36.46,36.6,55237.0,33.7069,33.8083,33.6147,33.7438,55237.0
2017-01-11 14:45:00,36.59,36.71,36.58,36.71,29121.0,33.7346,33.8452,33.7254,33.8452,29121.0
2017-01-11 14:50:00,36.71,36.9,36.7,36.9,48511.0,33.8452,34.0204,33.836,34.0204,48511.0
2017-01-11 14:55:00,36.89,36.96,36.86,36.9,41445.0,34.0112,34.0757,33.9835,34.0204,41445.0
2017-01-11 15:00:00,36.91,36.95,36.83,36.88,25214.0,34.0296,34.0665,33.9559,34.002,25214.0
2017-01-11 15:05:00,36.88,36.88,36.63,36.7,45473.0,34.002,34.002,33.7715,33.836,45473.0
2017-01-11 15:10:00,36.7,36.73,36.61,36.71,48747.0,33.836,33.8637,33.753,33.8452,48747.0
2017-01-11 15:15:00,36.69,36.71,36.64,36.64,22683.0,33.8268,33.8452,33.7807,33.7807,22683.0
2017-01-11 15:20:00,36.64,36.64,36.53,36.58,40593.0,33.7807,33.7807,33.6793,33.7254,40593.0
2017-01-11 15:25:00,36.57,36.67,36.57,36.65,36850.0,33.7161,33.8083,33.7161,33.7899,36850.0
2017-01-11 15:30:00,36.64,36.75,36.62,36.73,46439.0,33.7807,33.8821,33.7622,33.8637,46439.0
2017-01-11 15:35:00,36.74,36.74,36.68,36.69,37968.0,33.8729,33.8729,33.8176,33.8268,37968.0
2017-01-11 15:40:00,36.7,36.74,36.62,36.7,34374.0,33.836,33.8729,33.7622,33.836,34374.0
2017-01-11 15:45:00,36.7,36.76,36.68,36.72,44505.0,33.836,33.8913,33.8176,33.8544,44505.0
2017-01-11 15:50:00,36.72,36.82,36.71,36.76,40660.0,33.8544,33.9466,33.8452,33.8913,40660.0
2017-01-11 15:55:00,36.76,36.9,36.72,36.82,408124.0,33.8913,34.0204,33.8544,33.9466,408124.0
2017-01-12 09:30:00,37.74,37.82,37.4,37.55,205438.0,34.7948,34.8686,34.4814,34.6197,205438.0
2017-01-12 09:35:00,37.56,37.75,37.41,37.75,101567.0,34.6289,34.8041,34.4906,34.8041,101567.0
2017-01-12 09:40:00,37.76,37.88,37.59,37.69,127299.0,34.8133,34.9239,34.6565,34.7487,127299.0
2017-01-12 09:45:00,37.68,37.72,37.54,37.67,44193.0,34.7395,34.7764,34.6104,34.7303,44193.0
2017-01-12 09:50:00,37.67,37.78,37.65,37.68,60275.0,34.7303,34.8317,34.7119,34.7395,60275.0
2017-01-12 09:55:00,37.68,37.79,37.64,37.69,58632.0,34.7395,34.8409,34.7026,34.7487,58632.0
2017-01-12 10:00:00,37.69,37.83,37.67,37.82,80903.0,34.7487,34.8778,34.7303,34.8686,80903.0
2017-01-12 10:05:00,37.81,37.88,37.75,37.78,54889.0,34.8594,34.9239,34.8041,34.8317,54889.0
2017-01-12 10:10:00,37.78,37.78,37.61,37.66,60950.0,34.8317,34.8317,34.675,34.7211,60950.0
2017-01-12 10:15:00,37.65,37.72,37.61,37.63,65121.0,34.7119,34.7764,34.675,34.6934,65121.0
2017-01-12 10:20:00,37.63,37.63,37.47,37.56,60123.0,34.6934,34.6934,34.5459,34.6289,60123.0
2017-01-12 10:25:00,37.58,37.62,37.4,37.41,48678.0,34.6473,34.6842,34.4814,34.4906,48678.0
2017-01-12 10:30:00,37.4,37.5,37.26,37.28,83088.0,34.4814,34.5736,34.3523,34.3707,83088.0
2017-01-12 10:35:00,37.27,37.27,37.09,37.16,83603.0,34.3615,34.3615,34.1956,34.2601,83603.0
2017-01-12 10:40:00,37.17,37.38,37.17,37.23,81554.0,34.2693,34.4629,34.2693,34.3246,81554.0
2017-01-12 10:45:00,37.24,37.48,37.24,37.36,59554.0,34.3339,34.5551,34.3339,34.4445,59554.0
2017-01-12 10:50:00,37.35,37.38,37.26,37.37,40942.0,34.4353,34.4629,34.3523,34.4537,40942.0
2017-01-12 10:55:00,37.37,37.5,37.36,37.48,52522.0,34.4537,34.5736,34.4445,34.5551,52522.0
2017-01-12 11:00:00,37.49,37.64,37.48,37.63,70554.0,34.5643,34.7026,34.5551,34.6934,70554.0
2017-01-12 11:05:00,37.64,37.73,37.58,37.62,73238.0,34.7026,34.7856,34.6473,34.6842,73238.0
2017-01-12 11:10:00,37.62,37.66,37.48,37.56,42864.0,34.6842,34.7211,34.5551,34.6289,42864.0
2017-01-12 11:15:00,37.55,37.64,37.45,37.54,53188.0,34.6197,34.7026,34.5275,34.6104,53188.0
2017-01-12 11:20:00,37.54,37.54,37.37,37.37,50227.0,34.6104,34.6104,34.4537,34.4537,50227.0
2017-01-12 11:25:00,37.37,37.38,37.25,37.27,76063.0,34.4537,34.4629,34.3431,34.3615,76063.0
2017-01-12 11:30:00,37.26,37.43,37.2,37.36,64630.0,34.3523,34.509,34.297,34.4445,64630.0
2017-01-12 11:35:00,37.37,37.49,37.35,37.35,39772.0,34.4537,34.5643,34.4353,34.4353,39772.0
2017-01-12 11:40:00,37.34,37.38,37.32,37.33,38657.0,34.4261,34.4629,34.4076,34.4168,38657.0
2017-01-12 11:45:00,37.33,37.51,37.33,37.5,42684.0,34.4168,34.5828,34.4168,34.5736,42684.0
2017-01-12 11:50:00,37.5,37.5,37.43,37.47,24096.0,34.5736,34.5736,34.509,34.5459,24096.0
2017-01-12 11:55:00,37.48,37.48,37.39,37.42,28797.0,34.5551,34.5551,34.4722,34.4998,28797.0
2017-01-12 12:00:00,37.41,37.46,37.35,37.36,31660.0,34.4906,34.5367,34.4353,34.4445,31660.0
2017-01-12 12:05:00,37.36,37.43,37.34,37.42,36164.0,34.4445,34.509,34.4261,34.4998,36164.0
2017-01-12 12:10:00,37.42,37.45,37.41,37.43,26568.0,34.4998,34.5275,34.4906,34.509,26568.0
2017-01-12 12:15:00,37.42,37.42,37.15,37.16,51368.0,34.4998,34.4998,34.2509,34.2601,51368.0
2017-01-12 12:20:00,37.16,37.24,37.01,37.23,67392.0,34.2601,34.3339,34.1218,34.3246,67392.0
2017-01-12 12:25:00,37.23,37.25,37.16,37.2,27863.0,34.3246,34.3431,34.2601,34.297,27863.0
2017-01-12 12:30:00,37.21,37.26,37.17,37.22,38472.0,34.3062,34.3523,34.2693,34.3154,38472.0
2017-01-12 12:35:00,37.23,37.23,37.11,37.12,26499.0,34.3246,34.3246,34.214,34.2232,26499.0
2017-01-12 12:40:00,37.13,37.24,37.13,37.23,27036.0,34.2324,34.3339,34.2324,34.3246,27036.0
2017-01-12 12:45:00,37.22,37.29,37.17,37.2,37737.0,34.3154,34.38,34.2693,34.297,37737.0
2017-01-12 12:50:00,37.19,37.24,37.17,37.21,28169.0,34.2878,34.3339,34.2693,34.3062,28169.0
2017-01-12 12:55:00,37.22,37.25,37.18,37.21,24430.0,34.3154,34.3431,34.2785,34.3062,24430.0
2017-01-12 13:00:00,37.23,37.29,37.17,37.18,28012.0,34.3246,34.38,34.2693,34.2785,28012.0
2017-01-12 13:05:00,37.2,37.21,36.9,36.93,47027.0,34.297,34.3062,34.0204,34.0481,47027.0
2017-01-12 13:10:00,36.95,37.06,36.86,37.05,48295.0,34.0665,34.1679,33.9835,34.1587,48295.0
2017-01-12 13:15:00,37.04,37.04,36.94,37.04,29795.0,34.1495,34.1495,34.0573,34.1495,29795.0
2017-01-12 13:20:00,37.03,37.09,36.96,37.08,22214.0,34.1402,34.1956,34.0757,34.1863,22214.0
2017-01-12 13:25:00,37.06,37.2,37.06,37.11,24625.0,34.1679,34.297,34.1679,34.214,24625.0
2017-01-12 13:30:00,37.13,37.16,37.08,37.11,10923.0,34.2324,34.2601,34.1863,34.214,10923.0
2017-01-12 13:35:00,37.11,37.15,37.05,37.14,16329.0,34.214,34.2509,34.1587,34.2417,16329.0
2017-01-12 13:40:00,37.11,37.12,37.04,37.1,7714.0,34.214,34.2232,34.1495,34.2048,7714.0
2017-01-12 13:45:00,37.1,37.16,37.08,37.08,12146.0,34.2048,34.2601,34.1863,34.1863,12146.0
2017-01-12 13:50:00,37.07,37.11,37.05,37.08,10429.0,34.1771,34.214,34.1587,34.1863,10429.0
2017-01-12 13:55:00,37.09,37.09,37.01,37.05,11409.0,34.1956,34.1956,34.1218,34.1587,11409.0
2017-01-12 14:00:00,37.05,37.06,37.0,37.01,15257.0,34.1587,34.1679,34.1126,34.1218,15257.0
2017-01-12 14:05:00,37.0,37.1,37.0,37.05,17031.0,34.1126,34.2048,34.1126,34.1587,17031.0
2017-01-12 14:10:00,37.06,37.13,37.06,37.12,12937.0,34.1679,34.2324,34.1679,34.2232,12937.0
2017-01-12 14:15:00,37.11,37.15,37.05,37.07,20208.0,34.214,34.2509,34.1587,34.1771,20208.0
2017-01-12 14:20:00,37.07,37.1,37.03,37.06,16695.0,34.1771,34.2048,34.1402,34.1679,16695.0
2017-01-12 14:25:00,37.06,37.12,37.03,37.06,9673.0,34.1679,34.2232,34.1402,34.1679,9673.0
2017-01-12 14:30:00,37.05,37.06,37.0,37.0,29240.0,34.1587,34.1679,34.1126,34.1126,29240.0
2017-01-12 14:35:00,37.0,37.0,36.9,36.92,23173.0,34.1126,34.1126,34.0204,34.0388,23173.0
2017-01-12 14:40:00,36.93,36.94,36.85,36.93,33924.0,34.0481,34.0573,33.9743,34.0481,33924.0
2017-01-12 14:45:00,36.94,36.95,36.91,36.92,23540.0,34.0573,34.0665,34.0296,34.0388,23540.0
2017-01-12 14:50:00,36.92,36.92,36.7,36.75,75160.0,34.0388,34.0388,33.836,33.8821,75160.0
2017-01-12 14:55:00,36.76,36.77,36.44,36.44,109443.0,33.8913,33.9005,33.5963,33.5963,109443.0
2017-01-12 15:00:00,36.43,36.53,36.36,36.36,55466.0,33.5871,33.6793,33.5225,33.5225,55466.0
2017-01-12 15:05:00,36.33,36.34,36.15,36.17,86533.0,33.4949,33.5041,33.3289,33.3474,86533.0
2017-01-12 15:10:00,36.17,36.35,36.16,36.32,60873.0,33.3474,33.5133,33.3381,33.4857,60873.0
2017-01-12 15:15:00,36.33,36.5,36.33,36.38,108736.0,33.4949,33.6516,33.4949,33.541,108736.0
2017-01-12 15:20:00,36.38,36.38,36.18,36.22,98656.0,33.541,33.541,33.3566,33.3935,98656.0
2017-01-12 15:25:00,36.22,36.31,36.15,36.25,101329.0,33.3935,33.4764,33.3289,33.4211,101329.0
2017-01-12 15:30:00,36.25,36.25,36.15,36.15,131642.0,33.4211,33.4211,33.3289,33.3289,131642.0
2017-01-12 15:35:00,36.14,36.2,36.1,36.18,117500.0,33.3197,33.375,33.2828,33.3566,117500.0
2017-01-12 15:40:00,36.19,36.4,36.19,36.3,110991.0,33.3658,33.5594,33.3658,33.4672,110991.0
2017-01-12 15:45:00,36.29,36.36,36.25,36.33,62840.0,33.458,33.5225,33.4211,33.4949,62840.0
2017-01-12 15:50:00,36.34,36.42,36.3,36.37,78048.0,33.5041,33.5778,33.4672,33.5318,78048.0
2017-01-12 15:55:00,36.38,36.6,36.38,36.57,386273.0,33.541,33.7438,33.541,33.7161,386273.0
2017-01-13 09:30:00,36.0,36.26,35.88,35.99,112443.0,33.1906,33.4303,33.08,33.1814,112443.0
2017-01-13 09:35:00,35.98,36.01,35.8,35.94,84831.0,33.1722,33.1998,33.0062,33.1353,84831.0
2017-01-13 09:40:00,35.92,35.94,35.62,35.76,106785.0,33.1169,33.1353,32.8403,32.9694,106785.0
2017-01-13 09:45:00,35.74,35.76,35.61,35.68,43985.0,32.9509,32.9694,32.8311,32.8956,43985.0
2017-01-13 09:50:00,35.69,35.78,35.5,35.77,96683.0,32.9048,32.9878,32.7296,32.9786,96683.0
2017-01-13 09:55:00,35.76,36.12,35.72,36.06,125461.0,32.9694,33.3013,32.9325,33.2459,125461.0
2017-01-13 10:00:00,36.05,36.32,35.97,36.22,125140.0,33.2367,33.4857,33.163,33.3935,125140.0
2017-01-13 10:05:00,36.22,36.29,36.07,36.12,61885.0,33.3935,33.458,33.2552,33.3013,61885.0
2017-01-13 10:10:00,36.14,36.48,36.06,36.45,59972.0,33.3197,33.6332,33.2459,33.6055,59972.0
2017-01-13 10:15:00,36.44,36.45,36.28,36.34,63901.0,33.5963,33.6055,33.4488,33.5041,63901.0
2017-01-13 10:20:00,36.35,36.64,36.35,36.6,49661.0,33.5133,33.7807,33.5133,33.7438,49661.0
2017-01-13 10:25:00,36.62,36.76,36.5,36.56,46632.0,33.7622,33.8913,33.6516,33.7069,46632.0
2017-01-13 10:30:00,36.55,36.65,36.43,36.63,41360.0,33.6977,33.7899,33.5871,33.7715,41360.0
2017-01-13 10:35:00,36.63,36.73,36.54,36.69,24023.0,33.7715,33.8637,33.6885,33.8268,24023.0
2017-01-13 10:40:00,36.7,36.7,36.46,36.48,24657.0,33.836,33.836,33.6147,33.6332,24657.0
2017-01-13 10:45:00,36.5,36.56,36.3,36.51,45180.0,33.6516,33.7069,33.4672,33.6608,45180.0
2017-01-13 10:50:00,36.5,36.67,36.48,36.62,20943.0,33.6516,33.8083,33.6332,33.7622,20943.0
2017-01-13 10:55:00,36.6,36.65,36.45,36.47,17486.0,33.7438,33.7899,33.6055,33.6239,17486.0
2017-01-13 11:00:00,36.48,36.48,36.34,36.38,22396.0,33.6332,33.6332,33.5041,33.541,22396.0
2017-01-13 11:05:00,36.39,36.46,36.27,36.44,23624.0,33.5502,33.6147,33.4396,33.5963,23624.0
2017-01-13 11:10:00,36.45,36.48,36.37,36.47,22741.0,33.6055,33.6332,33.5318,33.6239,22741.0
2017-01-13 11:15:00,36.46,36.5,36.42,36.42,27035.0,33.6147,33.6516,33.5778,33.5778,27035.0
2017-01-13 11:20:00,36.43,36.43,36.17,36.25,42886.0,33.5871,33.5871,33.3474,33.4211,42886.0
2017-01-13 11:25:00,36.24,36.24,36.03,36.07,49690.0,33.4119,33.4119,33.2183,33.2552,49690.0
2017-01-13 11:30:00,36.09,36.26,36.04,36.22,26127.0,33.2736,33.4303,33.2275,33.3935,26127.0
2017-01-13 11:35:00,36.21,36.29,36.18,36.21,19817.0,33.3842,33.458,33.3566,33.3842,19817.0
2017-01-13 11:40:00,36.21,36.48,36.21,36.45,27337.0,33.3842,33.6332,33.3842,33.6055,27337.0
2017-01-13 11:45:00,36.42,36.51,36.33,36.35,28269.0,33.5778,33.6608,33.4949,33.5133,28269.0
2017-01-13 11:50:00,36.33,36.37,36.22,36.28,20280.0,33.4949,33.5318,33.3935,33.4488,20280.0
2017-01-13 11:55:00,36.24,36.34,36.22,36.23,22492.0,33.4119,33.5041,33.3935,33.4027,22492.0
2017-01-13 12:00:00,36.21,36.3,36.15,36.28,19881.0,33.3842,33.4672,33.3289,33.4488,19881.0
2017-01-13 12:05:00,36.27,36.32,36.25,36.25,21605.0,33.4396,33.4857,33.4211,33.4211,21605.0
2017-01-13 12:10:00,36.24,36.41,36.24,36.37,23355.0,33.4119,33.5686,33.4119,33.5318,23355.0
2017-01-13 12:15:00,36.38,36.52,36.35,36.48,29895.0,33.541,33.67,33.5133,33.6332,29895.0
2017-01-13 12:20:00,36.48,36.48,36.42,36.43,18477.0,33.6332,33.6332,33.5778,33.5871,18477.0
2017-01-13 12:25:00,36.44,36.54,36.44,36.47,28854.0,33.5963,33.6885,33.5963,33.6239,28854.0
2017-01-13 12:30:00,36.46,36.49,36.39,36.39,27249.0,33.6147,33.6424,33.5502,33.5502,27249.0
2017-01-13 12:35:00,36.38,36.44,36.36,36.37,18838.0,33.541,33.5963,33.5225,33.5318,18838.0
2017-01-13 12:40:00,36.36,36.38,36.29,36.38,21877.0,33.5225,33.541,33.458,33.541,21877.0
2017-01-13 12:45:00,36.36,36.42,36.33,36.39,20564.0,33.5225,33.5778,33.4949,33.5502,20564.0
2017-01-13 12:50:00,36.38,36.39,36.27,36.3,27996.0,33.541,33.5502,33.4396,33.4672,27996.0
2017-01-13 12:55:00,36.3,36.3,36.25,36.27,24485.0,33.4672,33.4672,33.4211,33.4396,24485.0
2017-01-13 13:00:00,36.27,36.33,36.22,36.24,17612.0,33.4396,33.4949,33.3935,33.4119,17612.0
2017-01-13 13:05:00,36.23,36.26,36.19,36.23,20264.0,33.4027,33.4303,33.3658,33.4027,20264.0
2017-01-13 13:10:00,36.24,36.35,36.23,36.26,22728.0,33.4119,33.5133,33.4027,33.4303,22728.0
2017-01-13 13:15:00,36.26,36.26,36.21,36.24,19698.0,33.4303,33.4303,33.3842,33.4119,19698.0
2017-01-13 13:20:00,36.24,36.26,36.11,36.14,32434.0,33.4119,33.4303,33.292,33.3197,32434.0
2017-01-13 13:25:00,36.16,36.28,36.15,36.26,24757.0,33.3381,33.4488,33.3289,33.4303,24757.0
2017-01-13 13:30:00,36.25,36.26,36.19,36.21,16179.0,33.4211,33.4303,33.3658,33.3842,16179.0
2017-01-13 13:35:00,36.21,36.21,36.15,36.16,17639.0,33.3842,33.3842,33.3289,33.3381,17639.0
2017-01-13 13:40:00,36.17,36.21,36.16,36.17,14296.0,33.3474,33.3842,33.3381,33.3474,14296.0
2017-01-13 13:45:00,36.14,36.17,36.13,36.15,21861.0,33.3197,33.3474,33.3105,33.3289,21861.0
2017-01-13 13:50:00,36.15,36.25,36.15,36.23,13910.0,33.3289,33.4211,33.3289,33.4027,13910.0
2017-01-13 13:55:00,36.23,36.29,36.19,36.2,16978.0,33.4027,33.458,33.3658,33.375,16978.0
2017-01-13 14:00:00,36.2,36.28,36.19,36.28,19543.0,33.375,33.4488,33.3658,33.4488,19543.0
2017-01-13 14:05:00,36.27,36.43,36.27,36.39,33325.0,33.4396,33.5871,33.4396,33.5502,33325.0
2017-01-13 14:10:00,36.38,36.5,36.38,36.45,29237.0,33.541,33.6516,33.541,33.6055,29237.0
2017-01-13 14:15:00,36.45,36.53,36.4,36.43,30179.0,33.6055,33.6793,33.5594,33.5871,30179.0
2017-01-13 14:20:00,36.43,36.5,36.4,36.49,18898.0,33.5871,33.6516,33.5594,33.6424,18898.0
2017-01-13 14:25:00,36.51,36.69,36.51,36.63,27387.0,33.6608,33.8268,33.6608,33.7715,27387.0
2017-01-13 14:30:00,36.64,36.65,36.53,36.58,25608.0,33.7807,33.7899,33.6793,33.7254,25608.0
2017-01-13 14:35:00,36.58,36.72,36.58,36.71,42001.0,33.7254,33.8544,33.7254,33.8452,42001.0
2017-01-13 14:40:00,36.7,36.74,36.59,36.6,31244.0,33.836,33.8729,33.7346,33.7438,31244.0
2017-01-13 14:45:00,36.59,36.66,36.57,36.64,24054.0,33.7346,33.7991,33.7161,33.7807,24054.0
2017-01-13 14:50:00,36.65,36.7,36.62,36.69,32677.0,33.7899,33.836,33.7622,33.8268,32677.0
2017-01-13 14:55:00,36.69,36.72,36.57,36.62,36838.0,33.8268,33.8544,33.7161,33.7622,36838.0
2017-01-13 15:00:00,36.61,36.63,36.47,36.52,40634.0,33.753,33.7715,33.6239,33.67,40634.0
2017-01-13 15:05:00,36.51,36.58,36.47,36.53,28650.0,33.6608,33.7254,33.6239,33.6793,28650.0
2017-01-13 15:10:00,36.54,36.64,36.54,36.57,13379.0,33.6885,33.7807,33.6885,33.7161,13379.0
2017-01-13 15:15:00,36.58,36.6,36.5,36.51,11638.0,33.7254,33.7438,33.6516,33.6608,11638.0
2017-01-13 15:20:00,36.51,36.6,36.51,36.57,14923.0,33.6608,33.7438,33.6608,33.7161,14923.0
2017-01-13 15:25:00,36.57,36.58,36.55,36.58,13820.0,33.7161,33.7254,33.6977,33.7254,13820.0
2017-01-13 15:30:00,36.59,36.64,36.59,36.63,31788.0,33.7346,33.7807,33.7346,33.7715,31788.0
2017-01-13 15:35:00,36.64,36.65,36.46,36.49,45148.0,33.7807,33.7899,33.6147,33.6424,45148.0
2017-01-13 15:40:00,36.5,36.58,36.5,36.58,22569.0,33.6516,33.7254,33.6516,33.7254,22569.0
2017-01-13 15:45:00,36.58,36.63,36.58,36.61,20368.0,33.7254,33.7715,33.7254,33.753,20368.0
2017-01-13 15:50:00,36.61,36.64,36.58,36.64,43413.0,33.753,33.7807,33.7254,33.7807,43413.0
2017-01-13 15:55:00,36.65,36.7,36.62,36.65,229795.0,33.7899,33.836,33.7622,33.7899,229795.0
2017-01-17 09:30:00,37.92,38.08,37.8,37.87,258925.0,34.9608,35.1083,34.8502,34.9147,258925.0
2017-01-17 09:35:00,37.86,37.98,37.61,37.63,146877.0,34.9055,35.0161,34.675,34.6934,146877.0
2017-01-17 09:40:00,37.65,37.72,37.47,37.55,67163.0,34.7119,34.7764,34.5459,34.6197,67163.0
2017-01-17 09:45:00,37.55,37.84,37.53,37.82,83343.0,34.6197,34.887,34.6012,34.8686,83343.0
2017-01-17 09:50:00,37.81,37.89,37.7,37.73,73337.0,34.8594,34.9331,34.758,34.7856,73337.0
2017-01-17 09:55:00,37.74,37.82,37.63,37.74,50442.0,34.7948,34.8686,34.6934,34.7948,50442.0
2017-01-17 10:00:00,37.75,37.8,37.56,37.56,82165.0,34.8041,34.8502,34.6289,34.6289,82165.0
2017-01-17 10:05:00,37.57,37.71,37.56,37.59,81341.0,34.6381,34.7672,34.6289,34.6565,81341.0
2017-01-17 10:10:00,37.61,37.73,37.57,37.73,55162.0,34.675,34.7856,34.6381,34.7856,55162.0
2017-01-17 10:15:00,37.72,37.76,37.58,37.66,65602.0,34.7764,34.8133,34.6473,34.7211,65602.0
2017-01-17 10:20:00,37.64,37.68,37.52,37.66,49928.0,34.7026,34.7395,34.592,34.7211,49928.0
2017-01-17 10:25:00,37.67,37.68,37.53,37.54,39162.0,34.7303,34.7395,34.6012,34.6104,39162.0
2017-01-17 10:30:00,37.54,37.72,37.54,37.67,54434.0,34.6104,34.7764,34.6104,34.7303,54434.0
2017-01-17 10:35:00,37.67,37.68,37.58,37.62,28905.0,34.7303,34.7395,34.6473,34.6842,28905.0
2017-01-17 10:40:00,37.62,37.65,37.49,37.59,122498.0,34.6842,34.7119,34.5643,34.6565,122498.0
2017-01-17 10:45:00,37.58,37.62,37.49,37.55,33780.0,34.6473,34.6842,34.5643,34.6197,33780.0
2017-01-17 10:50:00,37.55,37.55,37.43,37.47,37169.0,34.6197,34.6197,34.509,34.5459,37169.0
2017-01-17 10:55:00,37.47,37.56,37.45,37.48,34459.0,34.5459,34.6289,34.5275,34.5551,34459.0
2017-01-17 11:00:00,37.48,37.63,37.48,37.57,37188.0,34.5551,34.6934,34.5551,34.6381,37188.0
2017-01-17 11:05:00,37.58,37.71,37.57,37.7,77725.0,34.6473,34.7672,34.6381,34.758,77725.0
2017-01-17 11:10:00,37.7,37.76,37.65,37.71,88837.0,34.758,34.8133,34.7119,34.7672,88837.0
2017-01-17 11:15:00,37.7,37.78,37.65,37.69,66098.0,34.758,34.8317,34.7119,34.7487,66098.0
2017-01-17 11:20:00,37.68,37.79,37.68,37.72,31194.0,34.7395,34.8409,34.7395,34.7764,31194.0
2017-01-17 11:25:00,37.72,37.76,37.66,37.69,29622.0,34.7764,34.8133,34.7211,34.7487,29622.0
2017-01-17 11:30:00,37.69,37.78,37.67,37.77,47060.0,34.7487,34.8317,34.7303,34.8225,47060.0
2017-01-17 11:35:00,37.76,37.82,37.74,37.77,31873.0,34.8133,34.8686,34.7948,34.8225,31873.0
2017-01-17 11:40:00,37.74,37.81,37.71,37.81,45581.0,34.7948,34.8594,34.7672,34.8594,45581.0
2017-01-17 11:45:00,37.8,37.81,37.69,37.71,31212.0,34.8502,34.8594,34.7487,34.7672,31212.0
2017-01-17 11:50:00,37.72,37.74,37.64,37.68,30394.0,34.7764,34.7948,34.7026,34.7395,30394.0
2017-01-17 11:55:00,37.69,37.73,37.63,37.71,43278.0,34.7487,34.7856,34.6934,34.7672,43278.0
2017-01-17 12:00:00,37.71,37.71,37.59,37.62,24195.0,34.7672,34.7672,34.6565,34.6842,24195.0
2017-01-17 12:05:00,37.63,37.76,37.62,37.74,42283.0,34.6934,34.8133,34.6842,34.7948,42283.0
2017-01-17 12:10:00,37.74,37.79,37.72,37.79,43297.0,34.7948,34.8409,34.7764,34.8409,43297.0
2017-01-17 12:15:00,37.79,37.79,37.73,37.76,25224.0,34.8409,34.8409,34.7856,34.8133,25224.0
2017-01-17 12:20:00,37.76,37.76,37.67,37.7,28242.0,34.8133,34.8133,34.7303,34.758,28242.0
2017-01-17 12:25:00,37.71,37.78,37.69,37.75,35955.0,34.7672,34.8317,34.7487,34.8041,35955.0
2017-01-17 12:30:00,37.75,37.78,37.73,37.74,37551.0,34.8041,34.8317,34.7856,34.7948,37551.0
2017-01-17 12:35:00,37.74,37.83,37.74,37.81,56297.0,34.7948,34.8778,34.7948,34.8594,56297.0
2017-01-17 12:40:00,37.81,37.83,37.78,37.8,38862.0,34.8594,34.8778,34.8317,34.8502,38862.0
2017-01-17 12:45:00,37.79,37.86,37.79,37.86,45745.0,34.8409,34.9055,34.8409,34.9055,45745.0
2017-01-17 12:50:00,37.87,37.88,37.83,37.85,38225.0,34.9147,34.9239,34.8778,34.8963,38225.0
2017-01-17 12:55:00,37.85,37.9,37.84,37.88,76783.0,34.8963,34.9424,34.887,34.9239,76783.0
2017-01-17 13:00:00,37.88,37.89,37.83,37.83,38838.0,34.9239,34.9331,34.8778,34.8778,38838.0
2017-01-17 13:05:00,37.83,37.86,37.82,37.84,25585.0,34.8778,34.9055,34.8686,34.887,25585.0
2017-01-17 13:10:00,37.84,37.85,37.78,37.78,41493.0,34.887,34.8963,34.8317,34.8317,41493.0
2017-01-17 13:15:00,37.78,37.81,37.74,37.79,20202.0,34.8317,34.8594,34.7948,34.8409,20202.0
2017-01-17 13:20:00,37.79,37.84,37.79,37.84,29653.0,34.8409,34.887,34.8409,34.887,29653.0
2017-01-17 13:25:00,37.83,37.84,37.8,37.8,19976.0,34.8778,34.887,34.8502,34.8502,19976.0
2017-01-17 13:30:00,37.8,37.83,37.78,37.81,16322.0,34.8502,34.8778,34.8317,34.8594,16322.0
2017-01-17 13:35:00,37.79,37.84,37.79,37.82,36338.0,34.8409,34.887,34.8409,34.8686,36338.0
2017-01-17 13:40:00,37.83,37.9,37.82,37.89,36890.0,34.8778,34.9424,34.8686,34.9331,36890.0
2017-01-17 13:45:00,37.88,37.91,37.86,37.91,31289.0,34.9239,34.9516,34.9055,34.9516,31289.0
2017-01-17 13:50:00,37.91,37.94,37.88,37.92,31179.0,34.9516,34.9792,34.9239,34.9608,31179.0
2017-01-17 13:55:00,37.91,37.96,37.91,37.93,53330.0,34.9516,34.9977,34.9516,34.97,53330.0
2017-01-17 14:00:00,37.94,37.98,37.94,37.98,42757.0,34.9792,35.0161,34.9792,35.0161,42757.0
2017-01-17 14:05:00,37.99,38.02,37.95,37.96,51746.0,35.0253,35.053,34.9885,34.9977,51746.0
2017-01-17 14:10:00,37.99,38.01,37.97,38.0,44775.0,35.0253,35.0438,35.0069,35.0345,44775.0
2017-01-17 14:15:00,38.0,38.02,37.97,37.99,26709.0,35.0345,35.053,35.0069,35.0253,26709.0
2017-01-17 14:20:00,38.0,38.03,37.99,38.0,47363.0,35.0345,35.0622,35.0253,35.0345,47363.0
2017-01-17 14:25:00,38.0,38.02,37.97,38.0,25518.0,35.0345,35.053,35.0069,35.0345,25518.0
2017-01-17 14:30:00,38.01,38.03,37.99,38.01,36229.0,35.0438,35.0622,35.0253,35.0438,36229.0
2017-01-17 14:35:00,38.01,38.04,37.98,38.02,40430.0,35.0438,35.0714,35.0161,35.053,40430.0
2017-01-17 14:40:00,38.03,38.08,38.02,38.06,67630.0,35.0622,35.1083,35.053,35.0899,67630.0
2017-01-17 14:45:00,38.05,38.05,37.9,37.97,39770.0,35.0806,35.0806,34.9424,35.0069,39770.0
2017-01-17 14:50:00,37.96,38.02,37.95,38.01,35661.0,34.9977,35.053,34.9885,35.0438,35661.0
2017-01-17 14:55:00,38.01,38.06,38.0,38.01,44439.0,35.0438,35.0899,35.0345,35.0438,44439.0
2017-01-17 15:00:00,38.03,38.07,37.99,37.99,53254.0,35.0622,35.0991,35.0253,35.0253,53254.0
2017-01-17 15:05:00,38.0,38.02,37.91,37.94,35252.0,35.0345,35.053,34.9516,34.9792,35252.0
2017-01-17 15:10:00,37.94,37.95,37.8,37.94,37707.0,34.9792,34.9885,34.8502,34.9792,37707.0
2017-01-17 15:15:00,37.92,37.94,37.8,37.83,36636.0,34.9608,34.9792,34.8502,34.8778,36636.0
2017-01-17 15:20:00,37.83,37.85,37.73,37.85,40781.0,34.8778,34.8963,34.7856,34.8963,40781.0
2017-01-17 15:25:00,37.88,37.88,37.81,37.81,37281.0,34.9239,34.9239,34.8594,34.8594,37281.0
2017-01-17 15:30:00,37.8,37.87,37.78,37.84,34793.0,34.8502,34.9147,34.8317,34.887,34793.0
2017-01-17 15:35:00,37.84,37.93,37.8,37.93,26739.0,34.887,34.97,34.8502,34.97,26739.0
2017-01-17 15:40:00,37.93,37.96,37.88,37.88,35753.0,34.97,34.9977,34.9239,34.9239,35753.0
2017-01-17 15:45:00,37.87,37.92,37.83,37.92,71348.0,34.9147,34.9608,34.8778,34.9608,71348.0
2017-01-17 15:50:00,37.92,37.94,37.85,37.87,43921.0,34.9608,34.9792,34.8963,34.9147,43921.0
2017-01-17 15:55:00,37.87,37.93,37.58,37.87,493900.0,34.9147,34.97,34.6473,34.9147,493900.0
2017-01-18 09:30:00,37.69,37.86,37.59,37.8,163210.0,34.7487,34.9055,34.6565,34.8502,163210.0
2017-01-18 09:35:00,37.81,37.99,37.81,37.89,63951.0,34.8594,35.0253,34.8594,34.9331,63951.0
2017-01-18 09:40:00,37.91,37.93,37.75,37.85,51650.0,34.9516,34.97,34.8041,34.8963,51650.0
2017-01-18 09:45:00,37.81,37.91,37.77,37.89,27501.0,34.8594,34.9516,34.8225,34.9331,27501.0
2017-01-18 09:50:00,37.88,37.88,37.78,37.86,23588.0,34.9239,34.9239,34.8317,34.9055,23588.0
2017-01-18 09:55:00,37.85,37.91,37.83,37.83,18165.0,34.8963,34.9516,34.8778,34.8778,18165.0
2017-01-18 10:00:00,37.84,37.86,37.73,37.78,24655.0,34.887,34.9055,34.7856,34.8317,24655.0
2017-01-18 10:05:00,37.79,37.84,37.76,37.79,17601.0,34.8409,34.887,34.8133,34.8409,17601.0
2017-01-18 10:10:00,37.79,37.84,37.76,37.81,35938.0,34.8409,34.887,34.8133,34.8594,35938.0
2017-01-18 10:15:00,37.81,37.81,37.66,37.79,33900.0,34.8594,34.8594,34.7211,34.8409,33900.0
2017-01-18 10:20:00,37.78,37.78,37.67,37.75,17615.0,34.8317,34.8317,34.7303,34.8041,17615.0
2017-01-18 10:25:00,37.74,37.8,37.71,37.8,29853.0,34.7948,34.8502,34.7672,34.8502,29853.0
2017-01-18 10:30:00,37.78,37.86,37.78,37.81,23979.0,34.8317,34.9055,34.8317,34.8594,23979.0
2017-01-18 10:35:00,37.8,37.87,37.78,37.87,10962.0,34.8502,34.9147,34.8317,34.9147,10962.0
2017-01-18 10:40:00,37.87,37.99,37.87,37.99,43810.0,34.9147,35.0253,34.9147,35.0253,43810.0
2017-01-18 10:45:00,37.99,38.02,37.93,37.96,48077.0,35.0253,35.053,34.97,34.9977,48077.0
2017-01-18 10:50:00,37.99,38.01,37.91,37.92,20082.0,35.0253,35.0438,34.9516,34.9608,20082.0
2017-01-18 10:55:00,37.92,37.98,37.87,37.93,34482.0,34.9608,35.0161,34.9147,34.97,34482.0
2017-01-18 11:00:00,37.93,37.96,37.89,37.95,24528.0,34.97,34.9977,34.9331,34.9885,24528.0
2017-01-18 11:05:00,37.95,37.98,37.92,37.96,46592.0,34.9885,35.0161,34.9608,34.9977,46592.0
2017-01-18 11:10:00,37.94,37.96,37.88,37.95,14841.0,34.9792,34.9977,34.9239,34.9885,14841.0
2017-01-18 11:15:00,37.94,37.97,37.91,37.94,12640.0,34.9792,35.0069,34.9516,34.9792,12640.0
2017-01-18 11:20:00,37.93,37.93,37.82,37.87,10301.0,34.97,34.97,34.8686,34.9147,10301.0
2017-01-18 11:25:00,37.86,37.87,37.76,37.79,25705.0,34.9055,34.9147,34.8133,34.8409,25705.0
2017-01-18 11:30:00,37.77,37.82,37.77,37.82,17938.0,34.8225,34.8686,34.8225,34.8686,17938.0
2017-01-18 11:35:00,37.79,37.83,37.76,37.79,22218.0,34.8409,34.8778,34.8133,34.8409,22218.0
2017-01-18 11:40:00,37.79,37.86,37.77,37.77,22537.0,34.8409,34.9055,34.8225,34.8225,22537.0
2017-01-18 11:45:00,37.78,37.81,37.76,37.76,18893.0,34.8317,34.8594,34.8133,34.8133,18893.0
2017-01-18 11:50:00,37.75,37.79,37.74,37.74,15754.0,34.8041,34.8409,34.7948,34.7948,15754.0
2017-01-18 11:55:00,37.74,37.77,37.69,37.77,49126.0,34.7948,34.8225,34.7487,34.8225,49126.0
2017-01-18 12:00:00,37.77,37.77,37.69,37.7,13312.0,34.8225,34.8225,34.7487,34.758,13312.0
2017-01-18 12:05:00,37.7,37.76,37.7,37.74,10258.0,34.758,34.8133,34.758,34.7948,10258.0
2017-01-18 12:10:00,37.74,37.78,37.71,37.78,11009.0,34.7948,34.8317,34.7672,34.8317,11009.0
2017-01-18 12:15:00,37.79,37.82,37.75,37.8,15737.0,34.8409,34.8686,34.8041,34.8502,15737.0
2017-01-18 12:20:00,37.78,37.79,37.74,37.75,9917.0,34.8317,34.8409,34.7948,34.8041,9917.0
2017-01-18 12:25:00,37.75,37.79,37.73,37.77,14231.0,34.8041,34.8409,34.7856,34.8225,14231.0
2017-01-18 12:30:00,37.77,37.8,37.74,37.74,9250.0,34.8225,34.8502,34.7948,34.7948,9250.0
2017-01-18 12:35:00,37.74,37.77,37.7,37.75,13749.0,34.7948,34.8225,34.758,34.8041,13749.0
2017-01-18 12:40:00,37.76,37.77,37.75,37.77,6005.0,34.8133,34.8225,34.8041,34.8225,6005.0
2017-01-18 12:45:00,37.77,37.78,37.7,37.71,11221.0,34.8225,34.8317,34.758,34.7672,11221.0
2017-01-18 12:50:00,37.7,37.71,37.68,37.7,13869.0,34.758,34.7672,34.7395,34.758,13869.0
2017-01-18 12:55:00,37.68,37.7,37.63,37.64,16489.0,34.7395,34.758,34.6934,34.7026,16489.0
2017-01-18 13:00:00,37.64,37.66,37.41,37.47,38970.0,34.7026,34.7211,34.4906,34.5459,38970.0
2017-01-18 13:05:00,37.47,37.52,37.35,37.37,32879.0,34.5459,34.592,34.4353,34.4537,32879.0
2017-01-18 13:10:00,37.38,37.45,37.37,37.42,26013.0,34.4629,34.5275,34.4537,34.4998,26013.0
2017-01-18 13:15:00,37.42,37.44,37.36,37.39,17707.0,34.4998,34.5183,34.4445,34.4722,17707.0
2017-01-18 13:20:00,37.39,37.39,37.3,37.39,24244.0,34.4722,34.4722,34.3892,34.4722,24244.0
2017-01-18 13:25:00,37.38,37.53,37.35,37.5,31869.0,34.4629,34.6012,34.4353,34.5736,31869.0
2017-01-18 13:30:00,37.48,37.48,37.38,37.45,24247.0,34.5551,34.5551,34.4629,34.5275,24247.0
2017-01-18 13:35:00,37.44,37.44,37.38,37.4,17743.0,34.5183,34.5183,34.4629,34.4814,17743.0
2017-01-18 13:40:00,37.41,37.41,37.3,37.33,17270.0,34.4906,34.4906,34.3892,34.4168,17270.0
2017-01-18 13:45:00,37.34,37.4,37.34,37.35,17858.0,34.4261,34.4814,34.4261,34.4353,17858.0
2017-01-18 13:50:00,37.33,37.37,37.28,37.28,24387.0,34.4168,34.4537,34.3707,34.3707,24387.0
2017-01-18 13:55:00,37.28,37.29,37.16,37.21,33352.0,34.3707,34.38,34.2601,34.3062,33352.0
2017-01-18 14:00:00,37.2,37.2,37.07,37.14,84396.0,34.297,34.297,34.1771,34.2417,84396.0
2017-01-18 14:05:00,37.13,37.17,37.09,37.13,34692.0,34.2324,34.2693,34.1956,34.2324,34692.0
2017-01-18 14:10:00,37.13,37.15,37.08,37.13,27354.0,34.2324,34.2509,34.1863,34.2324,27354.0
2017-01-18 14:15:00,37.13,37.16,37.11,37.16,24627.0,34.2324,34.2601,34.214,34.2601,24627.0
2017-01-18 14:20:00,37.16,37.25,37.14,37.14,30272.0,34.2601,34.3431,34.2417,34.2417,30272.0
2017-01-18 14:25:00,37.14,37.15,37.09,37.09,26108.0,34.2417,34.2509,34.1956,34.1956,26108.0
2017-01-18 14:30:00,37.09,37.13,36.98,36.99,47818.0,34.1956,34.2324,34.0941,34.1034,47818.0
2017-01-18 14:35:00,36.99,36.99,36.86,36.86,42690.0,34.1034,34.1034,33.9835,33.9835,42690.0
2017-01-18 14:40:00,36.85,36.89,36.8,36.8,52932.0,33.9743,34.0112,33.9282,33.9282,52932.0
2017-01-18 14:45:00,36.8,37.02,36.78,37.01,78537.0,33.9282,34.131,33.9098,34.1218,78537.0
2017-01-18 14:50:00,37.01,37.03,36.91,36.91,40709.0,34.1218,34.1402,34.0296,34.0296,40709.0
2017-01-18 14:55:00,36.91,37.02,36.91,37.02,41790.0,34.0296,34.131,34.0296,34.131,41790.0
2017-01-18 15:00:00,37.03,37.18,36.78,36.86,107695.0,34.1402,34.2785,33.9098,33.9835,107695.0
2017-01-18 15:05:00,36.86,36.86,36.64,36.68,160862.0,33.9835,33.9835,33.7807,33.8176,160862.0
2017-01-18 15:10:00,36.68,36.78,36.68,36.71,75059.0,33.8176,33.9098,33.8176,33.8452,75059.0
2017-01-18 15:15:00,36.72,36.79,36.72,36.74,56681.0,33.8544,33.919,33.8544,33.8729,56681.0
2017-01-18 15:20:00,36.73,36.77,36.51,36.51,101607.0,33.8637,33.9005,33.6608,33.6608,101607.0
2017-01-18 15:25:00,36.5,36.5,36.28,36.42,156361.0,33.6516,33.6516,33.4488,33.5778,156361.0
2017-01-18 15:30:00,36.39,36.6,36.35,36.6,107312.0,33.5502,33.7438,33.5133,33.7438,107312.0
2017-01-18 15:35:00,36.6,36.65,36.46,36.53,84640.0,33.7438,33.7899,33.6147,33.6793,84640.0
2017-01-18 15:40:00,36.52,36.53,36.39,36.43,75008.0,33.67,33.6793,33.5502,33.5871,75008.0
2017-01-18 15:45:00,36.43,36.56,36.43,36.56,77026.0,33.5871,33.7069,33.5871,33.7069,77026.0
2017-01-18 15:50:00,36.56,36.76,36.55,36.71,69459.0,33.7069,33.8913,33.6977,33.8452,69459.0
2017-01-18 15:55:00,36.71,36.83,36.68,36.69,707522.0,33.8452,33.9559,33.8176,33.8268,707522.0
2017-01-19 09:30:00,36.17,36.51,36.12,36.4,85699.0,33.3474,33.6608,33.3013,33.5594,85699.0
2017-01-19 09:35:00,36.36,36.38,36.13,36.19,41971.0,33.5225,33.541,33.3105,33.3658,41971.0
2017-01-19 09:40:00,36.2,36.37,36.17,36.23,35656.0,33.375,33.5318,33.3474,33.4027,35656.0
2017-01-19 09:45:00,36.23,36.23,36.02,36.07,38421.0,33.4027,33.4027,33.2091,33.2552,38421.0
2017-01-19 09:50:00,36.07,36.17,35.96,35.99,23239.0,33.2552,33.3474,33.1537,33.1814,23239.0
2017-01-19 09:55:00,35.99,36.0,35.88,35.93,15182.0,33.1814,33.1906,33.08,33.1261,15182.0
2017-01-19 10:00:00,35.94,36.18,35.89,36.13,38597.0,33.1353,33.3566,33.0892,33.3105,38597.0
2017-01-19 10:05:00,36.1,36.3,36.06,36.2,52585.0,33.2828,33.4672,33.2459,33.375,52585.0
2017-01-19 10:10:00,36.22,36.23,36.03,36.08,45993.0,33.3935,33.4027,33.2183,33.2644,45993.0
2017-01-19 10:15:00,36.09,36.22,36.09,36.22,27863.0,33.2736,33.3935,33.2736,33.3935,27863.0
2017-01-19 10:20:00,36.22,36.39,36.2,36.38,44802.0,33.3935,33.5502,33.375,33.541,44802.0
2017-01-19 10:25:00,36.41,36.48,36.28,36.34,31318.0,33.5686,33.6332,33.4488,33.5041,31318.0
2017-01-19 10:30:00,36.33,36.43,36.27,36.43,29334.0,33.4949,33.5871,33.4396,33.5871,29334.0
2017-01-19 10:35:00,36.44,36.5,36.37,36.41,27102.0,33.5963,33.6516,33.5318,33.5686,27102.0
2017-01-19 10:40:00,36.42,36.48,36.4,36.43,16055.0,33.5778,33.6332,33.5594,33.5871,16055.0
2017-01-19 10:45:00,36.44,36.61,36.41,36.61,37432.0,33.5963,33.753,33.5686,33.753,37432.0
2017-01-19 10:50:00,36.62,36.93,36.6,36.83,68978.0,33.7622,34.0481,33.7438,33.9559,68978.0
2017-01-19 10:55:00,36.77,36.78,36.58,36.77,37769.0,33.9005,33.9098,33.7254,33.9005,37769.0
2017-01-19 11:00:00,36.76,37.09,36.74,37.02,99496.0,33.8913,34.1956,33.8729,34.131,99496.0
2017-01-19 11:05:00,37.03,37.1,36.91,36.95,53879.0,34.1402,34.2048,34.0296,34.0665,53879.0
2017-01-19 11:10:00,36.93,37.0,36.78,36.79,42635.0,34.0481,34.1126,33.9098,33.919,42635.0
2017-01-19 11:15:00,36.79,36.9,36.77,36.85,21160.0,33.919,34.0204,33.9005,33.9743,21160.0
2017-01-19 11:20:00,36.84,36.84,36.68,36.75,48886.0,33.9651,33.9651,33.8176,33.8821,48886.0
2017-01-19 11:25:00,36.74,36.85,36.72,36.72,18256.0,33.8729,33.9743,33.8544,33.8544,18256.0
2017-01-19 11:30:00,36.72,36.77,36.56,36.57,21977.0,33.8544,33.9005,33.7069,33.7161,21977.0
2017-01-19 11:35:00,36.59,36.72,36.54,36.7,28541.0,33.7346,33.8544,33.6885,33.836,28541.0
2017-01-19 11:40:00,36.7,36.7,36.52,36.6,27424.0,33.836,33.836,33.67,33.7438,27424.0
2017-01-19 11:45:00,36.6,36.64,36.38,36.41,39469.0,33.7438,33.7807,33.541,33.5686,39469.0
2017-01-19 11:50:00,36.41,36.43,36.33,36.37,24805.0,33.5686,33.5871,33.4949,33.5318,24805.0
2017-01-19 11:55:00,36.31,36.35,36.21,36.26,45115.0,33.4764,33.5133,33.3842,33.4303,45115.0
2017-01-19 12:00:00,36.24,36.38,36.24,36.28,15809.0,33.4119,33.541,33.4119,33.4488,15809.0
2017-01-19 12:05:00,36.27,36.28,36.19,36.25,24850.0,33.4396,33.4488,33.3658,33.4211,24850.0
2017-01-19 12:10:00,36.24,36.28,36.22,36.26,35249.0,33.4119,33.4488,33.3935,33.4303,35249.0
2017-01-19 12:15:00,36.26,36.26,36.07,36.12,41618.0,33.4303,33.4303,33.2552,33.3013,41618.0
2017-01-19 12:20:00,36.12,36.2,36.06,36.11,63770.0,33.3013,33.375,33.2459,33.292,63770.0
2017-01-19 12:25:00,36.1,36.16,36.1,36.15,17926.0,33.2828,33.3381,33.2828,33.3289,17926.0
2017-01-19 12:30:00,36.14,36.2,36.13,36.15,29535.0,33.3197,33.375,33.3105,33.3289,29535.0
2017-01-19 12:35:00,36.16,36.26,36.16,36.19,52780.0,33.3381,33.4303,33.3381,33.3658,52780.0
2017-01-19 12:40:00,36.19,36.22,36.12,36.14,57161.0,33.3658,33.3935,33.3013,33.3197,57161.0
2017-01-19 12:45:00,36.15,36.15,35.96,35.98,54670.0,33.3289,33.3289,33.1537,33.1722,54670.0
2017-01-19 12:50:00,35.99,35.99,35.89,35.89,36632.0,33.1814,33.1814,33.0892,33.0892,36632.0
2017-01-19 12:55:00,35.89,35.93,35.71,35.91,90914.0,33.0892,33.1261,32.9233,33.1076,90914.0
2017-01-19 13:00:00,35.91,36.0,35.8,35.83,54118.0,33.1076,33.1906,33.0062,33.0339,54118.0
2017-01-19 13:05:00,35.82,36.1,35.82,36.1,45827.0,33.0247,33.2828,33.0247,33.2828,45827.0
2017-01-19 13:10:00,36.1,36.16,35.97,36.15,58789.0,33.2828,33.3381,33.163,33.3289,58789.0
2017-01-19 13:15:00,36.15,36.18,36.04,36.17,33729.0,33.3289,33.3566,33.2275,33.3474,33729.0
2017-01-19 13:20:00,36.18,36.29,36.18,36.25,43493.0,33.3566,33.458,33.3566,33.4211,43493.0
2017-01-19 13:25:00,36.24,36.29,36.19,36.21,32185.0,33.4119,33.458,33.3658,33.3842,32185.0
2017-01-19 13:30:00,36.21,36.21,36.05,36.07,21986.0,33.3842,33.3842,33.2367,33.2552,21986.0
2017-01-19 13:35:00,36.08,36.12,36.0,36.02,18236.0,33.2644,33.3013,33.1906,33.2091,18236.0
2017-01-19 13:40:00,36.01,36.17,36.01,36.16,25750.0,33.1998,33.3474,33.1998,33.3381,25750.0
2017-01-19 13:45:00,36.12,36.12,36.01,36.04,23133.0,33.3013,33.3013,33.1998,33.2275,23133.0
2017-01-19 13:50:00,36.01,36.13,36.01,36.07,39486.0,33.1998,33.3105,33.1998,33.2552,39486.0
2017-01-19 13:55:00,36.04,36.11,36.01,36.02,24734.0,33.2275,33.292,33.1998,33.2091,24734.0
2017-01-19 14:00:00,36.01,36.02,35.89,35.93,26384.0,33.1998,33.2091,33.0892,33.1261,26384.0
2017-01-19 14:05:00,35.94,36.26,35.92,36.24,42058.0,33.1353,33.4303,33.1169,33.4119,42058.0
2017-01-19 14:10:00,36.24,36.3,36.14,36.26,21705.0,33.4119,33.4672,33.3197,33.4303,21705.0
2017-01-19 14:15:00,36.26,36.3,36.17,36.2,25801.0,33.4303,33.4672,33.3474,33.375,25801.0
2017-01-19 14:20:00,36.18,36.26,36.18,36.21,31633.0,33.3566,33.4303,33.3566,33.3842,31633.0
2017-01-19 14:25:00,36.23,36.25,36.17,36.17,23014.0,33.4027,33.4211,33.3474,33.3474,23014.0
2017-01-19 14:30:00,36.18,36.21,36.17,36.21,15902.0,33.3566,33.3842,33.3474,33.3842,15902.0
2017-01-19 14:35:00,36.2,36.27,36.2,36.24,37910.0,33.375,33.4396,33.375,33.4119,37910.0
2017-01-19 14:40:00,36.23,36.4,36.23,36.33,59418.0,33.4027,33.5594,33.4027,33.4949,59418.0
2017-01-19 14:45:00,36.32,36.38,36.26,36.38,37679.0,33.4857,33.541,33.4303,33.541,37679.0
2017-01-19 14:50:00,36.38,36.5,36.38,36.48,35114.0,33.541,33.6516,33.541,33.6332,35114.0
2017-01-19 14:55:00,36.47,36.56,36.4,36.54,35644.0,33.6239,33.7069,33.5594,33.6885,35644.0
2017-01-19 15:00:00,36.54,36.66,36.53,36.66,41629.0,33.6885,33.7991,33.6793,33.7991,41629.0
2017-01-19 15:05:00,36.66,36.79,36.63,36.78,68140.0,33.7991,33.919,33.7715,33.9098,68140.0
2017-01-19 15:10:00,36.78,36.83,36.64,36.74,83794.0,33.9098,33.9559,33.7807,33.8729,83794.0
2017-01-19 15:15:00,36.74,36.76,36.53,36.67,91458.0,33.8729,33.8913,33.6793,33.8083,91458.0
2017-01-19 15:20:00,36.66,36.77,36.65,36.69,58843.0,33.7991,33.9005,33.7899,33.8268,58843.0
2017-01-19 15:25:00,36.68,36.76,36.57,36.73,77201.0,33.8176,33.8913,33.7161,33.8637,77201.0
2017-01-19 15:30:00,36.73,36.76,36.68,36.75,54242.0,33.8637,33.8913,33.8176,33.8821,54242.0
2017-01-19 15:35:00,36.76,36.81,36.72,36.79,41801.0,33.8913,33.9374,33.8544,33.919,41801.0
2017-01-19 15:40:00,36.81,36.87,36.78,36.79,54316.0,33.9374,33.9927,33.9098,33.919,54316.0
2017-01-19 15:45:00,36.79,36.85,36.75,36.8,34240.0,33.919,33.9743,33.8821,33.9282,34240.0
2017-01-19 15:50:00,36.79,36.81,36.68,36.69,53983.0,33.919,33.9374,33.8176,33.8268,53983.0
2017-01-19 15:55:00,36.7,36.8,36.57,36.6,329948.0,33.836,33.9282,33.7161,33.7438,329948.0
2017-01-20 09:30:00,36.71,36.71,36.47,36.51,89101.0,33.8452,33.8452,33.6239,33.6608,89101.0
2017-01-20 09:35:00,36.51,36.52,36.24,36.33,50519.0,33.6608,33.67,33.4119,33.4949,50519.0
2017-01-20 09:40:00,36.3,36.48,36.25,36.44,35541.0,33.4672,33.6332,33.4211,33.5963,35541.0
2017-01-20 09:45:00,36.41,36.63,36.41,36.59,57938.0,33.5686,33.7715,33.5686,33.7346,57938.0
2017-01-20 09:50:00,36.59,36.71,36.55,36.62,48178.0,33.7346,33.8452,33.6977,33.7622,48178.0
2017-01-20 09:55:00,36.63,36.63,36.48,36.55,34798.0,33.7715,33.7715,33.6332,33.6977,34798.0
2017-01-20 10:00:00,36.51,36.67,36.51,36.67,26966.0,33.6608,33.8083,33.6608,33.8083,26966.0
2017-01-20 10:05:00,36.69,36.84,36.68,36.84,33868.0,33.8268,33.9651,33.8176,33.9651,33868.0
2017-01-20 10:10:00,36.84,36.92,36.77,36.87,47448.0,33.9651,34.0388,33.9005,33.9927,47448.0
2017-01-20 10:15:00,36.88,36.91,36.82,36.89,39214.0,34.002,34.0296,33.9466,34.0112,39214.0
2017-01-20 10:20:00,36.9,37.04,36.89,36.96,87335.0,34.0204,34.1495,34.0112,34.0757,87335.0
2017-01-20 10:25:00,36.95,37.03,36.9,36.97,30011.0,34.0665,34.1402,34.0204,34.0849,30011.0
2017-01-20 10:30:00,36.99,37.03,36.82,36.94,46855.0,34.1034,34.1402,33.9466,34.0573,46855.0
2017-01-20 10:35:00,36.95,37.04,36.87,37.04,54173.0,34.0665,34.1495,33.9927,34.1495,54173.0
2017-01-20 10:40:00,37.03,37.19,37.01,37.19,67286.0,34.1402,34.2878,34.1218,34.2878,67286.0
2017-01-20 10:45:00,37.18,37.19,37.05,37.11,31508.0,34.2785,34.2878,34.1587,34.214,31508.0
2017-01-20 10:50:00,37.11,37.13,37.03,37.03,24258.0,34.214,34.2324,34.1402,34.1402,24258.0
2017-01-20 10:55:00,37.06,37.06,36.92,36.93,32291.0,34.1679,34.1679,34.0388,34.0481,32291.0
2017-01-20 11:00:00,36.93,36.94,36.8,36.89,39324.0,34.0481,34.0573,33.9282,34.0112,39324.0
2017-01-20 11:05:00,36.89,36.91,36.84,36.84,15686.0,34.0112,34.0296,33.9651,33.9651,15686.0
2017-01-20 11:10:00,36.83,36.85,36.63,36.64,35917.0,33.9559,33.9743,33.7715,33.7807,35917.0
2017-01-20 11:15:00,36.64,36.75,36.59,36.63,42220.0,33.7807,33.8821,33.7346,33.7715,42220.0
2017-01-20 11:20:00,36.63,36.86,36.57,36.8,33914.0,33.7715,33.9835,33.7161,33.9282,33914.0
2017-01-20 11:25:00,36.79,36.86,36.77,36.86,10686.0,33.919,33.9835,33.9005,33.9835,10686.0
2017-01-20 11:30:00,36.91,36.92,36.84,36.87,15706.0,34.0296,34.0388,33.9651,33.9927,15706.0
2017-01-20 11:35:00,36.9,36.99,36.9,36.98,19732.0,34.0204,34.1034,34.0204,34.0941,19732.0
2017-01-20 11:40:00,36.98,37.02,36.87,36.89,13513.0,34.0941,34.131,33.9927,34.0112,13513.0
2017-01-20 11:45:00,36.88,36.94,36.8,36.93,18373.0,34.002,34.0573,33.9282,34.0481,18373.0
2017-01-20 11:50:00,36.96,36.97,36.9,36.93,14677.0,34.0757,34.0849,34.0204,34.0481,14677.0
2017-01-20 11:55:00,36.94,36.97,36.86,36.9,16803.0,34.0573,34.0849,33.9835,34.0204,16803.0
2017-01-20 12:00:00,36.89,37.01,36.76,37.0,47877.0,34.0112,34.1218,33.8913,34.1126,47877.0
2017-01-20 12:05:00,37.0,37.12,36.9,36.97,74827.0,34.1126,34.2232,34.0204,34.0849,74827.0
2017-01-20 12:10:00,36.98,37.07,36.82,37.01,25077.0,34.0941,34.1771,33.9466,34.1218,25077.0
2017-01-20 12:15:00,36.99,37.09,36.77,36.82,34048.0,34.1034,34.1956,33.9005,33.9466,34048.0
2017-01-20 12:20:00,36.81,36.98,36.81,36.95,21419.0,33.9374,34.0941,33.9374,34.0665,21419.0
2017-01-20 12:25:00,36.93,37.06,36.88,37.02,31929.0,34.0481,34.1679,34.002,34.131,31929.0
2017-01-20 12:30:00,37.03,37.1,36.92,36.95,32422.0,34.1402,34.2048,34.0388,34.0665,32422.0
2017-01-20 12:35:00,36.94,37.06,36.94,36.99,26835.0,34.0573,34.1679,34.0573,34.1034,26835.0
2017-01-20 12:40:00,37.01,37.06,36.98,37.03,25333.0,34.1218,34.1679,34.0941,34.1402,25333.0
2017-01-20 12:45:00,37.02,37.03,36.92,36.98,22596.0,34.131,34.1402,34.0388,34.0941,22596.0
2017-01-20 12:50:00,36.98,37.03,36.92,37.01,22852.0,34.0941,34.1402,34.0388,34.1218,22852.0
2017-01-20 12:55:00,37.01,37.08,36.98,37.01,18311.0,34.1218,34.1863,34.0941,34.1218,18311.0
2017-01-20 13:00:00,37.0,37.13,37.0,37.04,35788.0,34.1126,34.2324,34.1126,34.1495,35788.0
2017-01-20 13:05:00,37.03,37.07,37.01,37.02,21684.0,34.1402,34.1771,34.1218,34.131,21684.0
2017-01-20 13:10:00,37.04,37.08,37.02,37.05,22844.0,34.1495,34.1863,34.131,34.1587,22844.0
2017-01-20 13:15:00,37.05,37.06,36.98,37.0,28578.0,34.1587,34.1679,34.0941,34.1126,28578.0
2017-01-20 13:20:00,37.0,37.02,36.91,36.95,19731.0,34.1126,34.131,34.0296,34.0665,19731.0
2017-01-20 13:25:00,36.94,37.02,36.93,37.01,17774.0,34.0573,34.131,34.0481,34.1218,17774.0
2017-01-20 13:30:00,37.0,37.01,36.98,37.01,10577.0,34.1126,34.1218,34.0941,34.1218,10577.0
2017-01-20 13:35:00,37.01,37.06,37.01,37.04,12794.0,34.1218,34.1679,34.1218,34.1495,12794.0
2017-01-20 13:40:00,37.03,37.08,37.03,37.07,9308.0,34.1402,34.1863,34.1402,34.1771,9308.0
2017-01-20 13:45:00,37.07,37.13,37.06,37.11,19910.0,34.1771,34.2324,34.1679,34.214,19910.0
2017-01-20 13:50:00,37.12,37.15,37.11,37.14,15816.0,34.2232,34.2509,34.214,34.2417,15816.0
2017-01-20 13:55:00,37.15,37.2,37.14,37.19,18070.0,34.2509,34.297,34.2417,34.2878,18070.0
2017-01-20 14:00:00,37.19,37.29,37.19,37.25,42773.0,34.2878,34.38,34.2878,34.3431,42773.0
2017-01-20 14:05:00,37.25,37.35,37.19,37.35,40234.0,34.3431,34.4353,34.2878,34.4353,40234.0
2017-01-20 14:10:00,37.36,37.38,37.28,37.29,38760.0,34.4445,34.4629,34.3707,34.38,38760.0
2017-01-20 14:15:00,37.29,37.44,37.28,37.43,42558.0,34.38,34.5183,34.3707,34.509,42558.0
2017-01-20 14:20:00,37.44,37.61,37.44,37.57,90080.0,34.5183,34.675,34.5183,34.6381,90080.0
2017-01-20 14:25:00,37.59,37.59,37.44,37.5,53553.0,34.6565,34.6565,34.5183,34.5736,53553.0
2017-01-20 14:30:00,37.5,37.54,37.45,37.52,44975.0,34.5736,34.6104,34.5275,34.592,44975.0
2017-01-20 14:35:00,37.53,37.8,37.53,37.79,96307.0,34.6012,34.8502,34.6012,34.8409,96307.0
2017-01-20 14:40:00,37.8,37.82,37.64,37.64,72392.0,34.8502,34.8686,34.7026,34.7026,72392.0
2017-01-20 14:45:00,37.62,37.73,37.59,37.64,51358.0,34.6842,34.7856,34.6565,34.7026,51358.0
2017-01-20 14:50:00,37.64,37.64,37.52,37.63,52402.0,34.7026,34.7026,34.592,34.6934,52402.0
2017-01-20 14:55:00,37.64,37.71,37.61,37.63,47979.0,34.7026,34.7672,34.675,34.6934,47979.0
2017-01-20 15:00:00,37.63,37.63,37.37,37.39,84347.0,34.6934,34.6934,34.4537,34.4722,84347.0
2017-01-20 15:05:00,37.39,37.39,37.13,37.17,130622.0,34.4722,34.4722,34.2324,34.2693,130622.0
2017-01-20 15:10:00,37.16,37.28,37.16,37.19,50513.0,34.2601,34.3707,34.2601,34.2878,50513.0
2017-01-20 15:15:00,37.19,37.26,37.13,37.19,41470.0,34.2878,34.3523,34.2324,34.2878,41470.0
2017-01-20 15:20:00,37.17,37.25,37.16,37.21,30357.0,34.2693,34.3431,34.2601,34.3062,30357.0
2017-01-20 15:25:00,37.22,37.25,37.19,37.24,30332.0,34.3154,34.3431,34.2878,34.3339,30332.0
2017-01-20 15:30:00,37.25,37.28,37.02,37.06,57911.0,34.3431,34.3707,34.131,34.1679,57911.0
2017-01-20 15:35:00,37.07,37.14,37.05,37.05,24477.0,34.1771,34.2417,34.1587,34.1587,24477.0
2017-01-20 15:40:00,37.06,37.06,36.92,36.98,46086.0,34.1679,34.1679,34.0388,34.0941,46086.0
2017-01-20 15:45:00,36.98,37.09,36.98,37.08,34375.0,34.0941,34.1956,34.0941,34.1863,34375.0
2017-01-20 15:50:00,37.08,37.17,37.06,37.1,24889.0,34.1863,34.2693,34.1679,34.2048,24889.0
2017-01-20 15:55:00,37.09,37.14,37.0,37.03,229890.0,34.1956,34.2417,34.1126,34.1402,229890.0
2017-01-23 09:30:00,37.56,37.59,37.35,37.54,130902.0,34.6289,34.6565,34.4353,34.6104,130902.0
2017-01-23 09:35:00,37.53,37.53,37.26,37.34,71548.0,34.6012,34.6012,34.3523,34.4261,71548.0
2017-01-23 09:40:00,37.35,37.37,37.25,37.29,40248.0,34.4353,34.4537,34.3431,34.38,40248.0
2017-01-23 09:45:00,37.3,37.51,37.23,37.51,89308.0,34.3892,34.5828,34.3246,34.5828,89308.0
2017-01-23 09:50:00,37.52,37.77,37.5,37.64,110565.0,34.592,34.8225,34.5736,34.7026,110565.0
2017-01-23 09:55:00,37.64,37.64,37.48,37.6,38821.0,34.7026,34.7026,34.5551,34.6658,38821.0
2017-01-23 10:00:00,37.61,37.72,37.6,37.64,50111.0,34.675,34.7764,34.6658,34.7026,50111.0
2017-01-23 10:05:00,37.63,37.7,37.59,37.6,47300.0,34.6934,34.758,34.6565,34.6658,47300.0
2017-01-23 10:10:00,37.63,37.69,37.49,37.51,53357.0,34.6934,34.7487,34.5643,34.5828,53357.0
2017-01-23 10:15:00,37.5,37.71,37.49,37.71,52042.0,34.5736,34.7672,34.5643,34.7672,52042.0
2017-01-23 10:20:00,37.7,37.75,37.64,37.69,53145.0,34.758,34.8041,34.7026,34.7487,53145.0
2017-01-23 10:25:00,37.7,37.7,37.59,37.63,35923.0,34.758,34.758,34.6565,34.6934,35923.0
2017-01-23 10:30:00,37.65,37.75,37.63,37.74,38336.0,34.7119,34.8041,34.6934,34.7948,38336.0
2017-01-23 10:35:00,37.73,37.75,37.66,37.68,41689.0,34.7856,34.8041,34.7211,34.7395,41689.0
2017-01-23 10:40:00,37.69,37.72,37.64,37.65,74524.0,34.7487,34.7764,34.7026,34.7119,74524.0
2017-01-23 10:45:00,37.67,37.68,37.58,37.58,49231.0,34.7303,34.7395,34.6473,34.6473,49231.0
2017-01-23 10:50:00,37.63,37.75,37.59,37.74,34515.0,34.6934,34.8041,34.6565,34.7948,34515.0
2017-01-23 10:55:00,37.74,37.82,37.7,37.81,73157.0,34.7948,34.8686,34.758,34.8594,73157.0
2017-01-23 11:00:00,37.8,37.8,37.65,37.67,30331.0,34.8502,34.8502,34.7119,34.7303,30331.0
2017-01-23 11:05:00,37.69,37.69,37.61,37.69,39832.0,34.7487,34.7487,34.675,34.7487,39832.0
2017-01-23 11:10:00,37.68,37.77,37.63,37.77,28931.0,34.7395,34.8225,34.6934,34.8225,28931.0
2017-01-23 11:15:00,37.77,37.77,37.7,37.74,38348.0,34.8225,34.8225,34.758,34.7948,38348.0
2017-01-23 11:20:00,37.75,37.76,37.66,37.75,24269.0,34.8041,34.8133,34.7211,34.8041,24269.0
2017-01-23 11:25:00,37.75,37.81,37.74,37.74,38188.0,34.8041,34.8594,34.7948,34.7948,38188.0
2017-01-23 11:30:00,37.75,37.84,37.75,37.81,39372.0,34.8041,34.887,34.8041,34.8594,39372.0
2017-01-23 11:35:00,37.8,37.85,37.79,37.84,32459.0,34.8502,34.8963,34.8409,34.887,32459.0
2017-01-23 11:40:00,37.85,37.89,37.84,37.88,35943.0,34.8963,34.9331,34.887,34.9239,35943.0
2017-01-23 11:45:00,37.89,37.95,37.88,37.94,57817.0,34.9331,34.9885,34.9239,34.9792,57817.0
2017-01-23 11:50:00,37.95,37.97,37.93,37.96,65090.0,34.9885,35.0069,34.97,34.9977,65090.0
2017-01-23 11:55:00,37.96,37.96,37.85,37.93,40087.0,34.9977,34.9977,34.8963,34.97,40087.0
2017-01-23 12:00:00,37.92,37.94,37.9,37.9,29616.0,34.9608,34.9792,34.9424,34.9424,29616.0
2017-01-23 12:05:00,37.91,37.92,37.86,37.91,43733.0,34.9516,34.9608,34.9055,34.9516,43733.0
2017-01-23 12:10:00,37.9,37.94,37.87,37.89,42993.0,34.9424,34.9792,34.9147,34.9331,42993.0
2017-01-23 12:15:00,37.91,37.96,37.86,37.87,29151.0,34.9516,34.9977,34.9055,34.9147,29151.0
2017-01-23 12:20:00,37.89,37.89,37.73,37.75,42714.0,34.9331,34.9331,34.7856,34.8041,42714.0
2017-01-23 12:25:00,37.75,37.81,37.68,37.79,28100.0,34.8041,34.8594,34.7395,34.8409,28100.0
2017-01-23 12:30:00,37.8,37.8,37.74,37.77,19684.0,34.8502,34.8502,34.7948,34.8225,19684.0
2017-01-23 12:35:00,37.79,37.86,37.79,37.85,20662.0,34.8409,34.9055,34.8409,34.8963,20662.0
2017-01-23 12:40:00,37.85,37.85,37.75,37.81,20317.0,34.8963,34.8963,34.8041,34.8594,20317.0
2017-01-23 12:45:00,37.8,37.9,37.8,37.88,27706.0,34.8502,34.9424,34.8502,34.9239,27706.0
2017-01-23 12:50:00,37.89,37.92,37.86,37.87,32391.0,34.9331,34.9608,34.9055,34.9147,32391.0
2017-01-23 12:55:00,37.88,37.9,37.83,37.9,21124.0,34.9239,34.9424,34.8778,34.9424,21124.0
2017-01-23 13:00:00,37.9,37.9,37.85,37.88,20419.0,34.9424,34.9424,34.8963,34.9239,20419.0
2017-01-23 13:05:00,37.87,37.91,37.86,37.88,26176.0,34.9147,34.9516,34.9055,34.9239,26176.0
2017-01-23 13:10:00,37.88,37.92,37.86,37.92,23129.0,34.9239,34.9608,34.9055,34.9608,23129.0
2017-01-23 13:15:00,37.92,37.93,37.86,37.86,20388.0,34.9608,34.97,34.9055,34.9055,20388.0
2017-01-23 13:20:00,37.86,37.88,37.79,37.85,25307.0,34.9055,34.9239,34.8409,34.8963,25307.0
2017-01-23 13:25:00,37.86,37.88,37.83,37.88,28598.0,34.9055,34.9239,34.8778,34.9239,28598.0
2017-01-23 13:30:00,37.88,37.88,37.83,37.86,21537.0,34.9239,34.9239,34.8778,34.9055,21537.0
2017-01-23 13:35:00,37.88,37.88,37.79,37.84,24376.0,34.9239,34.9239,34.8409,34.887,24376.0
2017-01-23 13:40:00,37.83,37.87,37.82,37.82,15134.0,34.8778,34.9147,34.8686,34.8686,15134.0
2017-01-23 13:45:00,37.82,37.85,37.79,37.82,15123.0,34.8686,34.8963,34.8409,34.8686,15123.0
2017-01-23 13:50:00,37.82,37.87,37.82,37.86,20887.0,34.8686,34.9147,34.8686,34.9055,20887.0
2017-01-23 13:55:00,37.85,37.9,37.83,37.89,31840.0,34.8963,34.9424,34.8778,34.9331,31840.0
2017-01-23 14:00:00,37.88,37.9,37.82,37.85,17558.0,34.9239,34.9424,34.8686,34.8963,17558.0
2017-01-23 14:05:00,37.86,37.94,37.86,37.93,37918.0,34.9055,34.9792,34.9055,34.97,37918.0
2017-01-23 14:10:00,37.94,37.95,37.88,37.93,29967.0,34.9792,34.9885,34.9239,34.97,29967.0
2017-01-23 14:15:00,37.95,37.97,37.9,37.93,30370.0,34.9885,35.0069,34.9424,34.97,30370.0
2017-01-23 14:20:00,37.94,37.95,37.9,37.95,20602.0,34.9792,34.9885,34.9424,34.9885,20602.0
2017-01-23 14:25:00,37.95,37.96,37.92,37.92,21406.0,34.9885,34.9977,34.9608,34.9608,21406.0
2017-01-23 14:30:00,37.93,37.96,37.9,37.93,29334.0,34.97,34.9977,34.9424,34.97,29334.0
2017-01-23 14:35:00,37.94,37.97,37.93,37.95,29423.0,34.9792,35.0069,34.97,34.9885,29423.0
2017-01-23 14:40:00,37.95,37.98,37.95,37.96,12622.0,34.9885,35.0161,34.9885,34.9977,12622.0
2017-01-23 14:45:00,37.96,37.99,37.93,37.97,29618.0,34.9977,35.0253,34.97,35.0069,29618.0
2017-01-23 14:50:00,37.98,37.99,37.85,37.86,51930.0,35.0161,35.0253,34.8963,34.9055,51930.0
2017-01-23 14:55:00,37.87,37.94,37.87,37.92,17300.0,34.9147,34.9792,34.9147,34.9608,17300.0
2017-01-23 15:00:00,37.92,37.92,37.8,37.83,44284.0,34.9608,34.9608,34.8502,34.8778,44284.0
2017-01-23 15:05:00,37.83,37.91,37.8,37.9,39420.0,34.8778,34.9516,34.8502,34.9424,39420.0
2017-01-23 15:10:00,37.89,37.92,37.87,37.89,39079.0,34.9331,34.9608,34.9147,34.9331,39079.0
2017-01-23 15:15:00,37.88,37.9,37.84,37.86,42814.0,34.9239,34.9424,34.887,34.9055,42814.0
2017-01-23 15:20:00,37.87,37.9,37.83,37.85,23555.0,34.9147,34.9424,34.8778,34.8963,23555.0
2017-01-23 15:25:00,37.86,37.88,37.84,37.85,31954.0,34.9055,34.9239,34.887,34.8963,31954.0
2017-01-23 15:30:00,37.85,37.88,37.83,37.86,29009.0,34.8963,34.9239,34.8778,34.9055,29009.0
2017-01-23 15:35:00,37.85,37.86,37.74,37.74,43207.0,34.8963,34.9055,34.7948,34.7948,43207.0
2017-01-23 15:40:00,37.74,37.81,37.74,37.77,37528.0,34.7948,34.8594,34.7948,34.8225,37528.0
2017-01-23 15:45:00,37.78,37.82,37.76,37.79,46432.0,34.8317,34.8686,34.8133,34.8409,46432.0
2017-01-23 15:50:00,37.79,37.84,37.79,37.83,30760.0,34.8409,34.887,34.8409,34.8778,30760.0
2017-01-23 15:55:00,37.84,37.98,37.83,37.94,451777.0,34.887,35.0161,34.8778,34.9792,451777.0
2017-01-24 09:30:00,37.76,38.08,37.76,38.08,113012.0,34.8133,35.1083,34.8133,35.1083,113012.0
2017-01-24 09:35:00,38.07,38.31,38.04,38.21,119998.0,35.0991,35.3204,35.0714,35.2282,119998.0
2017-01-24 09:40:00,38.22,38.31,38.2,38.23,52491.0,35.2374,35.3204,35.2189,35.2466,52491.0
2017-01-24 09:45:00,38.23,38.37,38.13,38.35,54568.0,35.2466,35.3757,35.1544,35.3572,54568.0
2017-01-24 09:50:00,38.36,38.36,38.22,38.25,46612.0,35.3665,35.3665,35.2374,35.265,46612.0
2017-01-24 09:55:00,38.25,38.32,38.24,38.3,18693.0,35.265,35.3296,35.2558,35.3111,18693.0
2017-01-24 10:00:00,38.28,38.58,38.28,38.52,99310.0,35.2927,35.5693,35.2927,35.514,99310.0
2017-01-24 10:05:00,38.54,38.57,38.41,38.49,65495.0,35.5324,35.5601,35.4126,35.4863,65495.0
2017-01-24 10:10:00,38.49,38.51,38.36,38.36,83155.0,35.4863,35.5048,35.3665,35.3665,83155.0
2017-01-24 10:15:00,38.38,38.42,38.26,38.27,50710.0,35.3849,35.4218,35.2743,35.2835,50710.0
2017-01-24 10:20:00,38.26,38.34,38.17,38.17,34521.0,35.2743,35.348,35.1913,35.1913,34521.0
2017-01-24 10:25:00,38.16,38.18,38.04,38.17,100992.0,35.1821,35.2005,35.0714,35.1913,100992.0
2017-01-24 10:30:00,38.16,38.26,38.15,38.18,29969.0,35.1821,35.2743,35.1728,35.2005,29969.0
2017-01-24 10:35:00,38.18,38.22,38.16,38.18,23683.0,35.2005,35.2374,35.1821,35.2005,23683.0
2017-01-24 10:40:00,38.18,38.27,38.16,38.27,39505.0,35.2005,35.2835,35.1821,35.2835,39505.0
2017-01-24 10:45:00,38.28,38.33,38.23,38.32,53001.0,35.2927,35.3388,35.2466,35.3296,53001.0
2017-01-24 10:50:00,38.32,38.35,38.22,38.25,34767.0,35.3296,35.3572,35.2374,35.265,34767.0
2017-01-24 10:55:00,38.24,38.25,38.18,38.21,15651.0,35.2558,35.265,35.2005,35.2282,15651.0
2017-01-24 11:00:00,38.22,38.31,38.2,38.27,43015.0,35.2374,35.3204,35.2189,35.2835,43015.0
2017-01-24 11:05:00,38.27,38.27,38.09,38.09,72250.0,35.2835,35.2835,35.1175,35.1175,72250.0
2017-01-24 11:10:00,38.09,38.14,38.0,38.13,55076.0,35.1175,35.1636,35.0345,35.1544,55076.0
2017-01-24 11:15:00,38.13,38.15,38.04,38.04,33910.0,35.1544,35.1728,35.0714,35.0714,33910.0
2017-01-24 11:20:00,38.04,38.1,38.04,38.08,24024.0,35.0714,35.1267,35.0714,35.1083,24024.0
2017-01-24 11:25:00,38.06,38.06,37.86,37.95,36767.0,35.0899,35.0899,34.9055,34.9885,36767.0
2017-01-24 11:30:00,37.94,37.95,37.86,37.9,29332.0,34.9792,34.9885,34.9055,34.9424,29332.0
2017-01-24 11:35:00,37.9,38.01,37.9,37.98,27183.0,34.9424,35.0438,34.9424,35.0161,27183.0
2017-01-24 11:40:00,37.97,37.99,37.95,37.98,14809.0,35.0069,35.0253,34.9885,35.0161,14809.0
2017-01-24 11:45:00,37.97,38.03,37.94,38.03,23567.0,35.0069,35.0622,34.9792,35.0622,23567.0
2017-01-24 11:50:00,38.04,38.17,38.02,38.17,27083.0,35.0714,35.1913,35.053,35.1913,27083.0
2017-01-24 11:55:00,38.15,38.16,38.09,38.09,20208.0,35.1728,35.1821,35.1175,35.1175,20208.0
2017-01-24 12:00:00,38.08,38.13,38.08,38.09,14842.0,35.1083,35.1544,35.1083,35.1175,14842.0
2017-01-24 12:05:00,38.1,38.11,38.04,38.07,11642.0,35.1267,35.136,35.0714,35.0991,11642.0
2017-01-24 12:10:00,38.08,38.1,38.07,38.1,13734.0,35.1083,35.1267,35.0991,35.1267,13734.0
2017-01-24 12:15:00,38.09,38.14,38.09,38.11,20132.0,35.1175,35.1636,35.1175,35.136,20132.0
2017-01-24 12:20:00,38.11,38.24,38.11,38.24,18507.0,35.136,35.2558,35.136,35.2558,18507.0
2017-01-24 12:25:00,38.24,38.26,38.21,38.24,25163.0,35.2558,35.2743,35.2282,35.2558,25163.0
2017-01-24 12:30:00,38.24,38.28,38.23,38.24,19765.0,35.2558,35.2927,35.2466,35.2558,19765.0
2017-01-24 12:35:00,38.25,38.32,38.24,38.31,18541.0,35.265,35.3296,35.2558,35.3204,18541.0
2017-01-24 12:40:00,38.31,38.31,38.24,38.27,14048.0,35.3204,35.3204,35.2558,35.2835,14048.0
2017-01-24 12:45:00,38.28,38.29,38.2,38.2,11782.0,35.2927,35.3019,35.2189,35.2189,11782.0
2017-01-24 12:50:00,38.19,38.24,38.19,38.23,11450.0,35.2097,35.2558,35.2097,35.2466,11450.0
2017-01-24 12:55:00,38.23,38.24,38.18,38.2,15117.0,35.2466,35.2558,35.2005,35.2189,15117.0
2017-01-24 13:00:00,38.2,38.23,38.11,38.12,25445.0,35.2189,35.2466,35.136,35.1452,25445.0
2017-01-24 13:05:00,38.13,38.17,37.98,38.01,47976.0,35.1544,35.1913,35.0161,35.0438,47976.0
2017-01-24 13:10:00,37.99,38.06,37.97,38.0,21753.0,35.0253,35.0899,35.0069,35.0345,21753.0
2017-01-24 13:15:00,37.99,37.99,37.94,37.94,25923.0,35.0253,35.0253,34.9792,34.9792,25923.0
2017-01-24 13:20:00,37.94,38.03,37.94,38.02,10900.0,34.9792,35.0622,34.9792,35.053,10900.0
2017-01-24 13:25:00,38.03,38.03,37.98,38.03,9082.0,35.0622,35.0622,35.0161,35.0622,9082.0
2017-01-24 13:30:00,38.03,38.05,37.97,38.0,21373.0,35.0622,35.0806,35.0069,35.0345,21373.0
2017-01-24 13:35:00,37.99,38.02,37.97,37.99,17391.0,35.0253,35.053,35.0069,35.0253,17391.0
2017-01-24 13:40:00,37.98,38.02,37.94,37.94,20438.0,35.0161,35.053,34.9792,34.9792,20438.0
2017-01-24 13:45:00,37.94,37.99,37.93,37.93,22847.0,34.9792,35.0253,34.97,34.97,22847.0
2017-01-24 13:50:00,37.92,37.92,37.67,37.67,62695.0,34.9608,34.9608,34.7303,34.7303,62695.0
2017-01-24 13:55:00,37.67,37.74,37.61,37.73,64164.0,34.7303,34.7948,34.675,34.7856,64164.0
2017-01-24 14:00:00,37.72,37.73,37.3,37.31,117579.0,34.7764,34.7856,34.3892,34.3984,117579.0
2017-01-24 14:05:00,37.32,37.46,37.28,37.29,86247.0,34.4076,34.5367,34.3707,34.38,86247.0
2017-01-24 14:10:00,37.3,37.31,37.18,37.27,82603.0,34.3892,34.3984,34.2785,34.3615,82603.0
2017-01-24 14:15:00,37.26,37.41,37.21,37.41,66233.0,34.3523,34.4906,34.3062,34.4906,66233.0
2017-01-24 14:20:00,37.41,37.59,37.4,37.54,67916.0,34.4906,34.6565,34.4814,34.6104,67916.0
2017-01-24 14:25:00,37.53,37.53,37.42,37.43,29310.0,34.6012,34.6012,34.4998,34.509,29310.0
2017-01-24 14:30:00,37.42,37.44,37.32,37.33,45971.0,34.4998,34.5183,34.4076,34.4168,45971.0
2017-01-24 14:35:00,37.32,37.47,37.32,37.44,39101.0,34.4076,34.5459,34.4076,34.5183,39101.0
2017-01-24 14:40:00,37.44,37.45,37.36,37.36,38019.0,34.5183,34.5275,34.4445,34.4445,38019.0
2017-01-24 14:45:00,37.35,37.38,37.28,37.32,30186.0,34.4353,34.4629,34.3707,34.4076,30186.0
2017-01-24 14:50:00,37.31,37.33,37.22,37.31,53410.0,34.3984,34.4168,34.3154,34.3984,53410.0
2017-01-24 14:55:00,37.3,37.35,37.22,37.22,39496.0,34.3892,34.4353,34.3154,34.3154,39496.0
2017-01-24 15:00:00,37.21,37.23,37.08,37.19,103147.0,34.3062,34.3246,34.1863,34.2878,103147.0
2017-01-24 15:05:00,37.19,37.26,37.14,37.15,73009.0,34.2878,34.3523,34.2417,34.2509,73009.0
2017-01-24 15:10:00,37.16,37.21,37.15,37.18,87671.0,34.2601,34.3062,34.2509,34.2785,87671.0
2017-01-24 15:15:00,37.17,37.33,37.17,37.32,67660.0,34.2693,34.4168,34.2693,34.4076,67660.0
2017-01-24 15:20:00,37.34,37.34,37.22,37.22,59818.0,34.4261,34.4261,34.3154,34.3154,59818.0
2017-01-24 15:25:00,37.23,37.29,37.19,37.29,59475.0,34.3246,34.38,34.2878,34.38,59475.0
2017-01-24 15:30:00,37.29,37.4,37.26,37.39,64398.0,34.38,34.4814,34.3523,34.4722,64398.0
2017-01-24 15:35:00,37.39,37.53,37.39,37.49,78053.0,34.4722,34.6012,34.4722,34.5643,78053.0
2017-01-24 15:40:00,37.49,37.54,37.44,37.47,55400.0,34.5643,34.6104,34.5183,34.5459,55400.0
2017-01-24 15:45:00,37.46,37.48,37.37,37.38,51581.0,34.5367,34.5551,34.4537,34.4629,51581.0
2017-01-24 15:50:00,37.38,37.51,37.38,37.48,53588.0,34.4629,34.5828,34.4629,34.5551,53588.0
2017-01-24 15:55:00,37.48,37.62,37.24,37.57,642029.0,34.5551,34.6842,34.3339,34.6381,642029.0
2017-01-25 09:30:00,36.72,36.91,36.52,36.53,169140.0,33.8544,34.0296,33.67,33.6793,169140.0
2017-01-25 09:35:00,36.52,36.81,36.49,36.67,123642.0,33.67,33.9374,33.6424,33.8083,123642.0
2017-01-25 09:40:00,36.66,36.82,36.64,36.78,54639.0,33.7991,33.9466,33.7807,33.9098,54639.0
2017-01-25 09:45:00,36.78,36.85,36.72,36.73,43557.0,33.9098,33.9743,33.8544,33.8637,43557.0
2017-01-25 09:50:00,36.72,36.94,36.72,36.9,35767.0,33.8544,34.0573,33.8544,34.0204,35767.0
2017-01-25 09:55:00,36.9,36.93,36.8,36.8,30792.0,34.0204,34.0481,33.9282,33.9282,30792.0
2017-01-25 10:00:00,36.79,36.93,36.77,36.92,42690.0,33.919,34.0481,33.9005,34.0388,42690.0
2017-01-25 10:05:00,36.92,36.92,36.76,36.77,44684.0,34.0388,34.0388,33.8913,33.9005,44684.0
2017-01-25 10:10:00,36.78,36.85,36.77,36.82,56896.0,33.9098,33.9743,33.9005,33.9466,56896.0
2017-01-25 10:15:00,36.82,36.88,36.81,36.82,39250.0,33.9466,34.002,33.9374,33.9466,39250.0
2017-01-25 10:20:00,36.81,36.83,36.74,36.8,36596.0,33.9374,33.9559,33.8729,33.9282,36596.0
2017-01-25 10:25:00,36.8,36.88,36.8,36.88,20278.0,33.9282,34.002,33.9282,34.002,20278.0
2017-01-25 10:30:00,36.88,36.97,36.86,36.95,26022.0,34.002,34.0849,33.9835,34.0665,26022.0
2017-01-25 10:35:00,36.95,37.02,36.92,36.94,38255.0,34.0665,34.131,34.0388,34.0573,38255.0
2017-01-25 10:40:00,36.95,36.95,36.82,36.86,28479.0,34.0665,34.0665,33.9466,33.9835,28479.0
2017-01-25 10:45:00,36.85,36.91,36.82,36.85,38726.0,33.9743,34.0296,33.9466,33.9743,38726.0
2017-01-25 10:50:00,36.84,36.84,36.66,36.71,52405.0,33.9651,33.9651,33.7991,33.8452,52405.0
2017-01-25 10:55:00,36.72,36.81,36.7,36.76,41590.0,33.8544,33.9374,33.836,33.8913,41590.0
2017-01-25 11:00:00,36.77,36.79,36.63,36.65,42995.0,33.9005,33.919,33.7715,33.7899,42995.0
2017-01-25 11:05:00,36.64,36.66,36.57,36.57,60493.0,33.7807,33.7991,33.7161,33.7161,60493.0
2017-01-25 11:10:00,36.57,36.65,36.52,36.64,63789.0,33.7161,33.7899,33.67,33.7807,63789.0
2017-01-25 11:15:00,36.65,36.74,36.62,36.66,47111.0,33.7899,33.8729,33.7622,33.7991,47111.0
2017-01-25 11:20:00,36.65,36.83,36.62,36.76,47663.0,33.7899,33.9559,33.7622,33.8913,47663.0
2017-01-25 11:25:00,36.77,36.79,36.72,36.72,21567.0,33.9005,33.919,33.8544,33.8544,21567.0
2017-01-25 11:30:00,36.72,36.9,36.72,36.85,46198.0,33.8544,34.0204,33.8544,33.9743,46198.0
2017-01-25 11:35:00,36.85,37.0,36.85,36.98,45257.0,33.9743,34.1126,33.9743,34.0941,45257.0
2017-01-25 11:40:00,36.97,36.99,36.91,36.91,24718.0,34.0849,34.1034,34.0296,34.0296,24718.0
2017-01-25 11:45:00,36.91,36.95,36.87,36.95,21235.0,34.0296,34.0665,33.9927,34.0665,21235.0
2017-01-25 11:50:00,36.93,37.07,36.93,36.98,43758.0,34.0481,34.1771,34.0481,34.0941,43758.0
2017-01-25 11:55:00,36.97,37.02,36.93,36.94,19367.0,34.0849,34.131,34.0481,34.0573,19367.0
2017-01-25 12:00:00,36.94,36.95,36.8,36.84,44397.0,34.0573,34.0665,33.9282,33.9651,44397.0
2017-01-25 12:05:00,36.84,36.84,36.74,36.79,30427.0,33.9651,33.9651,33.8729,33.919,30427.0
2017-01-25 12:10:00,36.8,36.9,36.79,36.87,21135.0,33.9282,34.0204,33.919,33.9927,21135.0
2017-01-25 12:15:00,36.87,36.88,36.79,36.81,25931.0,33.9927,34.002,33.919,33.9374,25931.0
2017-01-25 12:20:00,36.81,36.82,36.76,36.79,24680.0,33.9374,33.9466,33.8913,33.919,24680.0
2017-01-25 12:25:00,36.78,36.79,36.65,36.67,39753.0,33.9098,33.919,33.7899,33.8083,39753.0
2017-01-25 12:30:00,36.67,36.72,36.63,36.66,46813.0,33.8083,33.8544,33.7715,33.7991,46813.0
2017-01-25 12:35:00,36.65,36.74,36.63,36.72,27809.0,33.7899,33.8729,33.7715,33.8544,27809.0
2017-01-25 12:40:00,36.72,36.75,36.71,36.72,17171.0,33.8544,33.8821,33.8452,33.8544,17171.0
2017-01-25 12:45:00,36.72,36.77,36.72,36.75,24611.0,33.8544,33.9005,33.8544,33.8821,24611.0
2017-01-25 12:50:00,36.74,36.75,36.71,36.72,22915.0,33.8729,33.8821,33.8452,33.8544,22915.0
2017-01-25 12:55:00,36.72,36.75,36.69,36.72,33268.0,33.8544,33.8821,33.8268,33.8544,33268.0
2017-01-25 13:00:00,36.72,36.72,36.64,36.65,50162.0,33.8544,33.8544,33.7807,33.7899,50162.0
2017-01-25 13:05:00,36.63,36.68,36.6,36.67,17638.0,33.7715,33.8176,33.7438,33.8083,17638.0
2017-01-25 13:10:00,36.67,36.68,36.64,36.67,21617.0,33.8083,33.8176,33.7807,33.8083,21617.0
2017-01-25 13:15:00,36.68,36.76,36.68,36.75,28800.0,33.8176,33.8913,33.8176,33.8821,28800.0
2017-01-25 13:20:00,36.75,36.77,36.69,36.69,21094.0,33.8821,33.9005,33.8268,33.8268,21094.0
2017-01-25 13:25:00,36.69,36.78,36.69,36.75,25281.0,33.8268,33.9098,33.8268,33.8821,25281.0
2017-01-25 13:30:00,36.73,36.84,36.72,36.75,20019.0,33.8637,33.9651,33.8544,33.8821,20019.0
2017-01-25 13:35:00,36.74,36.76,36.69,36.69,19527.0,33.8729,33.8913,33.8268,33.8268,19527.0
2017-01-25 13:40:00,36.68,36.72,36.67,36.69,18080.0,33.8176,33.8544,33.8083,33.8268,18080.0
2017-01-25 13:45:00,36.68,36.75,36.67,36.74,28426.0,33.8176,33.8821,33.8083,33.8729,28426.0
2017-01-25 13:50:00,36.74,36.76,36.66,36.68,21921.0,33.8729,33.8913,33.7991,33.8176,21921.0
2017-01-25 13:55:00,36.68,36.73,36.68,36.71,12802.0,33.8176,33.8637,33.8176,33.8452,12802.0
2017-01-25 14:00:00,36.71,36.72,36.69,36.7,15474.0,33.8452,33.8544,33.8268,33.836,15474.0
2017-01-25 14:05:00,36.7,36.7,36.64,36.66,17472.0,33.836,33.836,33.7807,33.7991,17472.0
2017-01-25 14:10:00,36.66,36.67,36.58,36.58,30810.0,33.7991,33.8083,33.7254,33.7254,30810.0
2017-01-25 14:15:00,36.58,36.62,36.54,36.55,47796.0,33.7254,33.7622,33.6885,33.6977,47796.0
2017-01-25 14:20:00,36.55,36.58,36.51,36.58,30259.0,33.6977,33.7254,33.6608,33.7254,30259.0
2017-01-25 14:25:00,36.58,36.72,36.58,36.67,27200.0,33.7254,33.8544,33.7254,33.8083,27200.0
2017-01-25 14:30:00,36.67,36.73,36.65,36.7,21878.0,33.8083,33.8637,33.7899,33.836,21878.0
2017-01-25 14:35:00,36.69,36.71,36.65,36.69,16013.0,33.8268,33.8452,33.7899,33.8268,16013.0
2017-01-25 14:40:00,36.68,36.81,36.67,36.77,33472.0,33.8176,33.9374,33.8083,33.9005,33472.0
2017-01-25 14:45:00,36.77,36.77,36.66,36.7,29456.0,33.9005,33.9005,33.7991,33.836,29456.0
2017-01-25 14:50:00,36.69,36.8,36.68,36.8,35122.0,33.8268,33.9282,33.8176,33.9282,35122.0
2017-01-25 14:55:00,36.79,36.87,36.74,36.87,19118.0,33.919,33.9927,33.8729,33.9927,19118.0
2017-01-25 15:00:00,36.87,36.97,36.87,36.94,89984.0,33.9927,34.0849,33.9927,34.0573,89984.0
2017-01-25 15:05:00,36.94,36.98,36.82,36.85,49383.0,34.0573,34.0941,33.9466,33.9743,49383.0
2017-01-25 15:10:00,36.85,36.92,36.85,36.86,19836.0,33.9743,34.0388,33.9743,33.9835,19836.0
2017-01-25 15:15:00,36.87,37.04,36.85,37.04,55436.0,33.9927,34.1495,33.9743,34.1495,55436.0
2017-01-25 15:20:00,37.04,37.15,37.03,37.11,96986.0,34.1495,34.2509,34.1402,34.214,96986.0
2017-01-25 15:25:00,37.11,37.15,37.05,37.11,65538.0,34.214,34.2509,34.1587,34.214,65538.0
2017-01-25 15:30:00,37.11,37.24,37.11,37.2,81625.0,34.214,34.3339,34.214,34.297,81625.0
2017-01-25 15:35:00,37.21,37.26,37.16,37.2,56414.0,34.3062,34.3523,34.2601,34.297,56414.0
2017-01-25 15:40:00,37.19,37.19,37.11,37.12,87518.0,34.2878,34.2878,34.214,34.2232,87518.0
2017-01-25 15:45:00,37.12,37.17,37.1,37.17,47245.0,34.2232,34.2693,34.2048,34.2693,47245.0
2017-01-25 15:50:00,37.16,37.22,37.14,37.15,40918.0,34.2601,34.3154,34.2417,34.2509,40918.0
2017-01-25 15:55:00,37.15,37.26,37.13,37.24,220487.0,34.2509,34.3523,34.2324,34.3339,220487.0
2017-01-26 09:30:00,36.32,36.34,36.1,36.18,243740.0,33.4857,33.5041,33.2828,33.3566,243740.0
2017-01-26 09:35:00,36.18,36.36,36.08,36.3,188274.0,33.3566,33.5225,33.2644,33.4672,188274.0
2017-01-26 09:40:00,36.31,36.54,36.28,36.49,96794.0,33.4764,33.6885,33.4488,33.6424,96794.0
2017-01-26 09:45:00,36.49,36.55,36.42,36.5,60389.0,33.6424,33.6977,33.5778,33.6516,60389.0
2017-01-26 09:50:00,36.49,36.67,36.49,36.56,50611.0,33.6424,33.8083,33.6424,33.7069,50611.0
2017-01-26 09:55:00,36.56,36.57,36.37,36.47,61470.0,33.7069,33.7161,33.5318,33.6239,61470.0
2017-01-26 10:00:00,36.45,36.59,36.43,36.45,54456.0,33.6055,33.7346,33.5871,33.6055,54456.0
2017-01-26 10:05:00,36.44,36.52,36.42,36.44,20841.0,33.5963,33.67,33.5778,33.5963,20841.0
2017-01-26 10:10:00,36.46,36.47,36.32,36.38,67520.0,33.6147,33.6239,33.4857,33.541,67520.0
2017-01-26 10:15:00,36.38,36.45,36.34,36.41,32184.0,33.541,33.6055,33.5041,33.5686,32184.0
2017-01-26 10:20:00,36.4,36.49,36.4,36.43,36546.0,33.5594,33.6424,33.5594,33.5871,36546.0
2017-01-26 10:25:00,36.44,36.51,36.4,36.44,23796.0,33.5963,33.6608,33.5594,33.5963,23796.0
2017-01-26 10:30:00,36.42,36.47,36.29,36.29,60487.0,33.5778,33.6239,33.458,33.458,60487.0
2017-01-26 10:35:00,36.28,36.29,36.17,36.23,57352.0,33.4488,33.458,33.3474,33.4027,57352.0
2017-01-26 10:40:00,36.22,36.41,36.21,36.41,44930.0,33.3935,33.5686,33.3842,33.5686,44930.0
2017-01-26 10:45:00,36.37,36.42,36.31,36.41,60877.0,33.5318,33.5778,33.4764,33.5686,60877.0
2017-01-26 10:50:00,36.42,36.45,36.37,36.45,26981.0,33.5778,33.6055,33.5318,33.6055,26981.0
2017-01-26 10:55:00,36.44,36.5,36.35,36.36,40196.0,33.5963,33.6516,33.5133,33.5225,40196.0
2017-01-26 11:00:00,36.35,36.43,36.31,36.38,46634.0,33.5133,33.5871,33.4764,33.541,46634.0
2017-01-26 11:05:00,36.36,36.4,36.35,36.39,27239.0,33.5225,33.5594,33.5133,33.5502,27239.0
2017-01-26 11:10:00,36.38,36.42,36.34,36.34,29625.0,33.541,33.5778,33.5041,33.5041,29625.0
2017-01-26 11:15:00,36.34,36.35,36.24,36.24,47062.0,33.5041,33.5133,33.4119,33.4119,47062.0
2017-01-26 11:20:00,36.24,36.31,36.24,36.28,88458.0,33.4119,33.4764,33.4119,33.4488,88458.0
2017-01-26 11:25:00,36.27,36.29,36.22,36.23,31487.0,33.4396,33.458,33.3935,33.4027,31487.0
2017-01-26 11:30:00,36.23,36.29,36.17,36.17,39069.0,33.4027,33.458,33.3474,33.3474,39069.0
2017-01-26 11:35:00,36.17,36.24,36.16,36.22,51251.0,33.3474,33.4119,33.3381,33.3935,51251.0
2017-01-26 11:40:00,36.22,36.24,36.15,36.18,33492.0,33.3935,33.4119,33.3289,33.3566,33492.0
2017-01-26 11:45:00,36.18,36.2,36.16,36.18,23787.0,33.3566,33.375,33.3381,33.3566,23787.0
2017-01-26 11:50:00,36.19,36.25,36.18,36.2,49473.0,33.3658,33.4211,33.3566,33.375,49473.0
2017-01-26 11:55:00,36.21,36.37,36.21,36.34,34692.0,33.3842,33.5318,33.3842,33.5041,34692.0
2017-01-26 12:00:00,36.33,36.38,36.29,36.35,23810.0,33.4949,33.541,33.458,33.5133,23810.0
2017-01-26 12:05:00,36.35,36.37,36.32,36.37,21655.0,33.5133,33.5318,33.4857,33.5318,21655.0
2017-01-26 12:10:00,36.37,36.4,36.35,36.36,20168.0,33.5318,33.5594,33.5133,33.5225,20168.0
2017-01-26 12:15:00,36.36,36.37,36.35,36.35,8917.0,33.5225,33.5318,33.5133,33.5133,8917.0
2017-01-26 12:20:00,36.33,36.33,36.29,36.3,20600.0,33.4949,33.4949,33.458,33.4672,20600.0
2017-01-26 12:25:00,36.3,36.32,36.25,36.27,15607.0,33.4672,33.4857,33.4211,33.4396,15607.0
2017-01-26 12:30:00,36.25,36.31,36.24,36.31,18408.0,33.4211,33.4764,33.4119,33.4764,18408.0
2017-01-26 12:35:00,36.3,36.33,36.28,36.29,18464.0,33.4672,33.4949,33.4488,33.458,18464.0
2017-01-26 12:40:00,36.29,36.31,36.28,36.28,26483.0,33.458,33.4764,33.4488,33.4488,26483.0
2017-01-26 12:45:00,36.28,36.32,36.28,36.32,20241.0,33.4488,33.4857,33.4488,33.4857,20241.0
2017-01-26 12:50:00,36.33,36.37,36.33,36.37,16087.0,33.4949,33.5318,33.4949,33.5318,16087.0
2017-01-26 12:55:00,36.36,36.38,36.34,36.35,10856.0,33.5225,33.541,33.5041,33.5133,10856.0
2017-01-26 13:00:00,36.35,36.49,36.35,36.45,49397.0,33.5133,33.6424,33.5133,33.6055,49397.0
2017-01-26 13:05:00,36.44,36.47,36.41,36.47,28066.0,33.5963,33.6239,33.5686,33.6239,28066.0
2017-01-26 13:10:00,36.47,36.56,36.46,36.51,25780.0,33.6239,33.7069,33.6147,33.6608,25780.0
2017-01-26 13:15:00,36.51,36.64,36.51,36.61,42075.0,33.6608,33.7807,33.6608,33.753,42075.0
2017-01-26 13:20:00,36.61,36.64,36.52,36.53,30856.0,33.753,33.7807,33.67,33.6793,30856.0
2017-01-26 13:25:00,36.54,36.58,36.51,36.52,24909.0,33.6885,33.7254,33.6608,33.67,24909.0
2017-01-26 13:30:00,36.52,36.53,36.47,36.48,13848.0,33.67,33.6793,33.6239,33.6332,13848.0
2017-01-26 13:35:00,36.47,36.49,36.43,36.47,17696.0,33.6239,33.6424,33.5871,33.6239,17696.0
2017-01-26 13:40:00,36.48,36.49,36.36,36.37,25362.0,33.6332,33.6424,33.5225,33.5318,25362.0
2017-01-26 13:45:00,36.38,36.49,36.38,36.46,12373.0,33.541,33.6424,33.541,33.6147,12373.0
2017-01-26 13:50:00,36.45,36.54,36.45,36.51,17596.0,33.6055,33.6885,33.6055,33.6608,17596.0
2017-01-26 13:55:00,36.51,36.51,36.43,36.43,8994.0,33.6608,33.6608,33.5871,33.5871,8994.0
2017-01-26 14:00:00,36.42,36.46,36.38,36.46,21985.0,33.5778,33.6147,33.541,33.6147,21985.0
2017-01-26 14:05:00,36.46,36.48,36.42,36.42,14510.0,33.6147,33.6332,33.5778,33.5778,14510.0
2017-01-26 14:10:00,36.42,36.44,36.38,36.41,19057.0,33.5778,33.5963,33.541,33.5686,19057.0
2017-01-26 14:15:00,36.4,36.41,36.36,36.41,10176.0,33.5594,33.5686,33.5225,33.5686,10176.0
2017-01-26 14:20:00,36.41,36.43,36.36,36.37,35604.0,33.5686,33.5871,33.5225,33.5318,35604.0
2017-01-26 14:25:00,36.37,36.41,36.35,36.37,33595.0,33.5318,33.5686,33.5133,33.5318,33595.0
2017-01-26 14:30:00,36.37,36.4,36.37,36.37,30937.0,33.5318,33.5594,33.5318,33.5318,30937.0
2017-01-26 14:35:00,36.35,36.35,36.29,36.34,26663.0,33.5133,33.5133,33.458,33.5041,26663.0
2017-01-26 14:40:00,36.33,36.38,36.31,36.36,18416.0,33.4949,33.541,33.4764,33.5225,18416.0
2017-01-26 14:45:00,36.36,36.39,36.34,36.38,26245.0,33.5225,33.5502,33.5041,33.541,26245.0
2017-01-26 14:50:00,36.38,36.47,36.37,36.44,35039.0,33.541,33.6239,33.5318,33.5963,35039.0
2017-01-26 14:55:00,36.43,36.45,36.37,36.37,34635.0,33.5871,33.6055,33.5318,33.5318,34635.0
2017-01-26 15:00:00,36.37,36.38,36.3,36.33,55979.0,33.5318,33.541,33.4672,33.4949,55979.0
2017-01-26 15:05:00,36.33,36.44,36.31,36.44,59339.0,33.4949,33.5963,33.4764,33.5963,59339.0
2017-01-26 15:10:00,36.43,36.43,36.37,36.38,35887.0,33.5871,33.5871,33.5318,33.541,35887.0
2017-01-26 15:15:00,36.39,36.42,36.38,36.4,32761.0,33.5502,33.5778,33.541,33.5594,32761.0
2017-01-26 15:20:00,36.4,36.43,36.36,36.36,39797.0,33.5594,33.5871,33.5225,33.5225,39797.0
2017-01-26 15:25:00,36.36,36.38,36.31,36.31,26205.0,33.5225,33.541,33.4764,33.4764,26205.0
2017-01-26 15:30:00,36.31,36.34,36.26,36.28,53474.0,33.4764,33.5041,33.4303,33.4488,53474.0
2017-01-26 15:35:00,36.29,36.29,36.23,36.24,50631.0,33.458,33.458,33.4027,33.4119,50631.0
2017-01-26 15:40:00,36.24,36.3,36.24,36.26,70643.0,33.4119,33.4672,33.4119,33.4303,70643.0
2017-01-26 15:45:00,36.27,36.29,36.25,36.26,46027.0,33.4396,33.458,33.4211,33.4303,46027.0
2017-01-26 15:50:00,36.26,36.28,36.23,36.25,59875.0,33.4303,33.4488,33.4027,33.4211,59875.0
2017-01-26 15:55:00,36.25,36.25,36.12,36.15,646198.0,33.4211,33.4211,33.3013,33.3289,646198.0
2017-01-27 09:30:00,36.25,36.53,36.21,36.42,138115.0,33.4211,33.6793,33.3842,33.5778,138115.0
2017-01-27 09:35:00,36.42,36.66,36.41,36.48,136218.0,33.5778,33.7991,33.5686,33.6332,136218.0
2017-01-27 09:40:00,36.5,36.52,36.31,36.33,77407.0,33.6516,33.67,33.4764,33.4949,77407.0
2017-01-27 09:45:00,36.33,36.46,36.33,36.41,45510.0,33.4949,33.6147,33.4949,33.5686,45510.0
2017-01-27 09:50:00,36.4,36.41,36.3,36.35,45320.0,33.5594,33.5686,33.4672,33.5133,45320.0
2017-01-27 09:55:00,36.35,36.49,36.35,36.42,38258.0,33.5133,33.6424,33.5133,33.5778,38258.0
2017-01-27 10:00:00,36.42,36.42,36.25,36.32,44774.0,33.5778,33.5778,33.4211,33.4857,44774.0
2017-01-27 10:05:00,36.34,36.44,36.29,36.43,27868.0,33.5041,33.5963,33.458,33.5871,27868.0
2017-01-27 10:10:00,36.43,36.47,36.33,36.43,35627.0,33.5871,33.6239,33.4949,33.5871,35627.0
2017-01-27 10:15:00,36.44,36.52,36.43,36.44,39969.0,33.5963,33.67,33.5871,33.5963,39969.0
2017-01-27 10:20:00,36.45,36.46,36.35,36.41,22991.0,33.6055,33.6147,33.5133,33.5686,22991.0
2017-01-27 10:25:00,36.41,36.53,36.39,36.53,21908.0,33.5686,33.6793,33.5502,33.6793,21908.0
2017-01-27 10:30:00,36.53,36.56,36.41,36.49,25759.0,33.6793,33.7069,33.5686,33.6424,25759.0
2017-01-27 10:35:00,36.49,36.57,36.49,36.56,24243.0,33.6424,33.7161,33.6424,33.7069,24243.0
2017-01-27 10:40:00,36.56,36.59,36.52,36.55,28468.0,33.7069,33.7346,33.67,33.6977,28468.0
2017-01-27 10:45:00,36.55,36.71,36.55,36.66,118418.0,33.6977,33.8452,33.6977,33.7991,118418.0
2017-01-27 10:50:00,36.67,36.71,36.61,36.67,47136.0,33.8083,33.8452,33.753,33.8083,47136.0
2017-01-27 10:55:00,36.67,36.74,36.64,36.64,81232.0,33.8083,33.8729,33.7807,33.7807,81232.0
2017-01-27 11:00:00,36.63,36.74,36.59,36.67,46344.0,33.7715,33.8729,33.7346,33.8083,46344.0
2017-01-27 11:05:00,36.69,36.86,36.67,36.85,50054.0,33.8268,33.9835,33.8083,33.9743,50054.0
2017-01-27 11:10:00,36.84,36.87,36.79,36.84,91668.0,33.9651,33.9927,33.919,33.9651,91668.0
2017-01-27 11:15:00,36.84,36.88,36.71,36.71,56572.0,33.9651,34.002,33.8452,33.8452,56572.0
2017-01-27 11:20:00,36.71,36.8,36.69,36.73,25721.0,33.8452,33.9282,33.8268,33.8637,25721.0
2017-01-27 11:25:00,36.73,36.83,36.73,36.83,25406.0,33.8637,33.9559,33.8637,33.9559,25406.0
2017-01-27 11:30:00,36.84,36.85,36.76,36.78,31282.0,33.9651,33.9743,33.8913,33.9098,31282.0
2017-01-27 11:35:00,36.78,36.78,36.57,36.62,57119.0,33.9098,33.9098,33.7161,33.7622,57119.0
2017-01-27 11:40:00,36.62,36.63,36.52,36.59,28992.0,33.7622,33.7715,33.67,33.7346,28992.0
2017-01-27 11:45:00,36.6,36.71,36.59,36.67,19900.0,33.7438,33.8452,33.7346,33.8083,19900.0
2017-01-27 11:50:00,36.66,36.72,36.63,36.7,15775.0,33.7991,33.8544,33.7715,33.836,15775.0
2017-01-27 11:55:00,36.7,36.7,36.62,36.63,23601.0,33.836,33.836,33.7622,33.7715,23601.0
2017-01-27 12:00:00,36.62,36.63,36.54,36.57,18458.0,33.7622,33.7715,33.6885,33.7161,18458.0
2017-01-27 12:05:00,36.58,36.63,36.56,36.57,19615.0,33.7254,33.7715,33.7069,33.7161,19615.0
2017-01-27 12:10:00,36.58,36.62,36.57,36.61,28018.0,33.7254,33.7622,33.7161,33.753,28018.0
2017-01-27 12:15:00,36.6,36.63,36.58,36.62,11112.0,33.7438,33.7715,33.7254,33.7622,11112.0
2017-01-27 12:20:00,36.63,36.68,36.63,36.64,16307.0,33.7715,33.8176,33.7715,33.7807,16307.0
2017-01-27 12:25:00,36.64,36.66,36.61,36.66,9588.0,33.7807,33.7991,33.753,33.7991,9588.0
2017-01-27 12:30:00,36.66,36.71,36.66,36.71,22073.0,33.7991,33.8452,33.7991,33.8452,22073.0
2017-01-27 12:35:00,36.71,36.71,36.64,36.68,14668.0,33.8452,33.8452,33.7807,33.8176,14668.0
2017-01-27 12:40:00,36.67,36.68,36.62,36.64,16075.0,33.8083,33.8176,33.7622,33.7807,16075.0
2017-01-27 12:45:00,36.65,36.69,36.64,36.65,19521.0,33.7899,33.8268,33.7807,33.7899,19521.0
2017-01-27 12:50:00,36.66,36.69,36.64,36.67,8208.0,33.7991,33.8268,33.7807,33.8083,8208.0
2017-01-27 12:55:00,36.68,36.71,36.67,36.69,12076.0,33.8176,33.8452,33.8083,33.8268,12076.0
2017-01-27 13:00:00,36.69,36.71,36.67,36.69,13715.0,33.8268,33.8452,33.8083,33.8268,13715.0
2017-01-27 13:05:00,36.7,36.7,36.65,36.66,12603.0,33.836,33.836,33.7899,33.7991,12603.0
2017-01-27 13:10:00,36.66,36.7,36.66,36.68,8128.0,33.7991,33.836,33.7991,33.8176,8128.0
2017-01-27 13:15:00,36.68,36.72,36.68,36.71,16265.0,33.8176,33.8544,33.8176,33.8452,16265.0
2017-01-27 13:20:00,36.72,36.75,36.72,36.73,8892.0,33.8544,33.8821,33.8544,33.8637,8892.0
2017-01-27 13:25:00,36.73,36.76,36.69,36.73,19796.0,33.8637,33.8913,33.8268,33.8637,19796.0
2017-01-27 13:30:00,36.73,36.73,36.63,36.63,13743.0,33.8637,33.8637,33.7715,33.7715,13743.0
2017-01-27 13:35:00,36.62,36.67,36.59,36.67,14071.0,33.7622,33.8083,33.7346,33.8083,14071.0
2017-01-27 13:40:00,36.66,36.67,36.65,36.66,11570.0,33.7991,33.8083,33.7899,33.7991,11570.0
2017-01-27 13:45:00,36.65,36.69,36.65,36.69,10450.0,33.7899,33.8268,33.7899,33.8268,10450.0
2017-01-27 13:50:00,36.7,36.71,36.67,36.69,14069.0,33.836,33.8452,33.8083,33.8268,14069.0
2017-01-27 13:55:00,36.68,36.69,36.68,36.69,8860.0,33.8176,33.8268,33.8176,33.8268,8860.0
2017-01-27 14:00:00,36.7,36.72,36.69,36.72,20404.0,33.836,33.8544,33.8268,33.8544,20404.0
2017-01-27 14:05:00,36.72,36.76,36.7,36.75,19635.0,33.8544,33.8913,33.836,33.8821,19635.0
2017-01-27 14:10:00,36.74,36.76,36.74,36.76,20880.0,33.8729,33.8913,33.8729,33.8913,20880.0
2017-01-27 14:15:00,36.77,36.82,36.77,36.82,41591.0,33.9005,33.9466,33.9005,33.9466,41591.0
2017-01-27 14:20:00,36.82,36.85,36.79,36.81,36471.0,33.9466,33.9743,33.919,33.9374,36471.0
2017-01-27 14:25:00,36.8,36.81,36.76,36.76,11837.0,33.9282,33.9374,33.8913,33.8913,11837.0
2017-01-27 14:30:00,36.76,36.77,36.74,36.74,12528.0,33.8913,33.9005,33.8729,33.8729,12528.0
2017-01-27 14:35:00,36.73,36.75,36.72,36.73,22996.0,33.8637,33.8821,33.8544,33.8637,22996.0
2017-01-27 14:40:00,36.73,36.76,36.72,36.75,14515.0,33.8637,33.8913,33.8544,33.8821,14515.0
2017-01-27 14:45:00,36.76,36.77,36.75,36.77,16068.0,33.8913,33.9005,33.8821,33.9005,16068.0
2017-01-27 14:50:00,36.77,36.8,36.76,36.8,19433.0,33.9005,33.9282,33.8913,33.9282,19433.0
2017-01-27 14:55:00,36.81,36.84,36.79,36.83,31021.0,33.9374,33.9651,33.919,33.9559,31021.0
2017-01-27 15:00:00,36.83,36.83,36.71,36.74,28595.0,33.9559,33.9559,33.8452,33.8729,28595.0
2017-01-27 15:05:00,36.72,36.73,36.57,36.62,41949.0,33.8544,33.8637,33.7161,33.7622,41949.0
2017-01-27 15:10:00,36.63,36.7,36.63,36.7,24714.0,33.7715,33.836,33.7715,33.836,24714.0
2017-01-27 15:15:00,36.7,36.73,36.69,36.72,28591.0,33.836,33.8637,33.8268,33.8544,28591.0
2017-01-27 15:20:00,36.73,36.76,36.72,36.74,28022.0,33.8637,33.8913,33.8544,33.8729,28022.0
2017-01-27 15:25:00,36.75,36.81,36.75,36.81,31370.0,33.8821,33.9374,33.8821,33.9374,31370.0
2017-01-27 15:30:00,36.81,36.81,36.76,36.78,35222.0,33.9374,33.9374,33.8913,33.9098,35222.0
2017-01-27 15:35:00,36.78,36.84,36.77,36.84,61722.0,33.9098,33.9651,33.9005,33.9651,61722.0
2017-01-27 15:40:00,36.83,36.83,36.81,36.83,41115.0,33.9559,33.9559,33.9374,33.9559,41115.0
2017-01-27 15:45:00,36.83,36.84,36.74,36.81,53192.0,33.9559,33.9651,33.8729,33.9374,53192.0
2017-01-27 15:50:00,36.81,36.83,36.78,36.8,48213.0,33.9374,33.9559,33.9098,33.9282,48213.0
2017-01-27 15:55:00,36.79,36.96,36.76,36.87,640883.0,33.919,34.0757,33.8913,33.9927,640883.0
2017-01-30 09:30:00,37.12,37.2,37.02,37.12,81487.0,34.2232,34.297,34.131,34.2232,81487.0
2017-01-30 09:35:00,37.11,37.13,36.97,37.12,87722.0,34.214,34.2324,34.0849,34.2232,87722.0
2017-01-30 09:40:00,37.13,37.25,37.13,37.18,51868.0,34.2324,34.3431,34.2324,34.2785,51868.0
2017-01-30 09:45:00,37.18,37.3,37.14,37.21,53089.0,34.2785,34.3892,34.2417,34.3062,53089.0
2017-01-30 09:50:00,37.21,37.28,37.09,37.11,119188.0,34.3062,34.3707,34.1956,34.214,119188.0
2017-01-30 09:55:00,37.1,37.26,37.09,37.26,38537.0,34.2048,34.3523,34.1956,34.3523,38537.0
2017-01-30 10:00:00,37.26,37.4,37.25,37.36,85050.0,34.3523,34.4814,34.3431,34.4445,85050.0
2017-01-30 10:05:00,37.36,37.36,37.26,37.3,59477.0,34.4445,34.4445,34.3523,34.3892,59477.0
2017-01-30 10:10:00,37.3,37.54,37.3,37.52,82498.0,34.3892,34.6104,34.3892,34.592,82498.0
2017-01-30 10:15:00,37.53,37.59,37.44,37.56,55251.0,34.6012,34.6565,34.5183,34.6289,55251.0
2017-01-30 10:20:00,37.54,37.6,37.43,37.43,60362.0,34.6104,34.6658,34.509,34.509,60362.0
2017-01-30 10:25:00,37.43,37.57,37.42,37.52,50341.0,34.509,34.6381,34.4998,34.592,50341.0
2017-01-30 10:30:00,37.51,37.54,37.4,37.42,33923.0,34.5828,34.6104,34.4814,34.4998,33923.0
2017-01-30 10:35:00,37.43,37.54,37.38,37.53,39149.0,34.509,34.6104,34.4629,34.6012,39149.0
2017-01-30 10:40:00,37.52,37.54,37.41,37.47,19797.0,34.592,34.6104,34.4906,34.5459,19797.0
2017-01-30 10:45:00,37.47,37.54,37.44,37.51,58677.0,34.5459,34.6104,34.5183,34.5828,58677.0
2017-01-30 10:50:00,37.52,37.53,37.45,37.52,28833.0,34.592,34.6012,34.5275,34.592,28833.0
2017-01-30 10:55:00,37.53,37.56,37.46,37.48,51257.0,34.6012,34.6289,34.5367,34.5551,51257.0
2017-01-30 11:00:00,37.48,37.52,37.46,37.52,24771.0,34.5551,34.592,34.5367,34.592,24771.0
2017-01-30 11:05:00,37.52,37.54,37.34,37.38,44952.0,34.592,34.6104,34.4261,34.4629,44952.0
2017-01-30 11:10:00,37.38,37.38,37.3,37.35,27774.0,34.4629,34.4629,34.3892,34.4353,27774.0
2017-01-30 11:15:00,37.35,37.38,37.26,37.26,25777.0,34.4353,34.4629,34.3523,34.3523,25777.0
2017-01-30 11:20:00,37.23,37.27,37.13,37.26,58520.0,34.3246,34.3615,34.2324,34.3523,58520.0
2017-01-30 11:25:00,37.25,37.34,37.18,37.34,31194.0,34.3431,34.4261,34.2785,34.4261,31194.0
2017-01-30 11:30:00,37.35,37.35,37.25,37.26,11205.0,34.4353,34.4353,34.3431,34.3523,11205.0
2017-01-30 11:35:00,37.26,37.26,37.2,37.21,18407.0,34.3523,34.3523,34.297,34.3062,18407.0
2017-01-30 11:40:00,37.23,37.24,37.19,37.24,26781.0,34.3246,34.3339,34.2878,34.3339,26781.0
2017-01-30 11:45:00,37.23,37.23,37.16,37.19,25435.0,34.3246,34.3246,34.2601,34.2878,25435.0
2017-01-30 11:50:00,37.19,37.21,37.1,37.17,29840.0,34.2878,34.3062,34.2048,34.2693,29840.0
2017-01-30 11:55:00,37.16,37.16,37.07,37.12,44244.0,34.2601,34.2601,34.1771,34.2232,44244.0
2017-01-30 12:00:00,37.11,37.21,37.09,37.2,19066.0,34.214,34.3062,34.1956,34.297,19066.0
2017-01-30 12:05:00,37.21,37.23,37.14,37.14,19730.0,34.3062,34.3246,34.2417,34.2417,19730.0
2017-01-30 12:10:00,37.14,37.2,37.14,37.17,27004.0,34.2417,34.297,34.2417,34.2693,27004.0
2017-01-30 12:15:00,37.18,37.28,37.18,37.21,31459.0,34.2785,34.3707,34.2785,34.3062,31459.0
2017-01-30 12:20:00,37.21,37.28,37.17,37.26,41598.0,34.3062,34.3707,34.2693,34.3523,41598.0
2017-01-30 12:25:00,37.25,37.27,37.21,37.24,25154.0,34.3431,34.3615,34.3062,34.3339,25154.0
2017-01-30 12:30:00,37.23,37.31,37.21,37.27,24246.0,34.3246,34.3984,34.3062,34.3615,24246.0
2017-01-30 12:35:00,37.28,37.3,37.24,37.28,15976.0,34.3707,34.3892,34.3339,34.3707,15976.0
2017-01-30 12:40:00,37.28,37.31,37.24,37.24,16897.0,34.3707,34.3984,34.3339,34.3339,16897.0
2017-01-30 12:45:00,37.23,37.26,37.18,37.21,34055.0,34.3246,34.3523,34.2785,34.3062,34055.0
2017-01-30 12:50:00,37.2,37.21,37.16,37.16,26589.0,34.297,34.3062,34.2601,34.2601,26589.0
2017-01-30 12:55:00,37.15,37.23,37.13,37.23,37546.0,34.2509,34.3246,34.2324,34.3246,37546.0
2017-01-30 13:00:00,37.24,37.24,37.19,37.19,10365.0,34.3339,34.3339,34.2878,34.2878,10365.0
2017-01-30 13:05:00,37.2,37.22,37.17,37.17,20062.0,34.297,34.3154,34.2693,34.2693,20062.0
2017-01-30 13:10:00,37.16,37.2,37.14,37.19,13408.0,34.2601,34.297,34.2417,34.2878,13408.0
2017-01-30 13:15:00,37.2,37.21,37.15,37.16,11723.0,34.297,34.3062,34.2509,34.2601,11723.0
2017-01-30 13:20:00,37.16,37.17,37.13,37.14,18751.0,34.2601,34.2693,34.2324,34.2417,18751.0
2017-01-30 13:25:00,37.13,37.13,36.99,37.02,67890.0,34.2324,34.2324,34.1034,34.131,67890.0
2017-01-30 13:30:00,37.0,37.02,36.94,37.02,79697.0,34.1126,34.131,34.0573,34.131,79697.0
2017-01-30 13:35:00,37.02,37.07,37.0,37.0,10065.0,34.131,34.1771,34.1126,34.1126,10065.0
2017-01-30 13:40:00,37.0,37.0,36.88,36.92,22338.0,34.1126,34.1126,34.002,34.0388,22338.0
2017-01-30 13:45:00,36.9,36.9,36.83,36.83,43571.0,34.0204,34.0204,33.9559,33.9559,43571.0
2017-01-30 13:50:00,36.83,37.01,36.83,37.0,27208.0,33.9559,34.1218,33.9559,34.1126,27208.0
2017-01-30 13:55:00,37.01,37.03,36.95,36.98,15023.0,34.1218,34.1402,34.0665,34.0941,15023.0
2017-01-30 14:00:00,36.97,37.01,36.95,36.97,7012.0,34.0849,34.1218,34.0665,34.0849,7012.0
2017-01-30 14:05:00,36.96,37.02,36.95,36.99,12299.0,34.0757,34.131,34.0665,34.1034,12299.0
2017-01-30 14:10:00,37.0,37.03,36.97,36.98,11942.0,34.1126,34.1402,34.0849,34.0941,11942.0
2017-01-30 14:15:00,37.0,37.0,36.96,36.98,12259.0,34.1126,34.1126,34.0757,34.0941,12259.0
2017-01-30 14:20:00,36.96,36.96,36.85,36.88,20810.0,34.0757,34.0757,33.9743,34.002,20810.0
2017-01-30 14:25:00,36.88,36.88,36.69,36.71,36245.0,34.002,34.002,33.8268,33.8452,36245.0
2017-01-30 14:30:00,36.71,36.81,36.71,36.76,39080.0,33.8452,33.9374,33.8452,33.8913,39080.0
2017-01-30 14:35:00,36.77,36.84,36.77,36.81,18114.0,33.9005,33.9651,33.9005,33.9374,18114.0
2017-01-30 14:40:00,36.8,36.84,36.8,36.82,16333.0,33.9282,33.9651,33.9282,33.9466,16333.0
2017-01-30 14:45:00,36.81,36.89,36.79,36.89,40438.0,33.9374,34.0112,33.919,34.0112,40438.0
2017-01-30 14:50:00,36.89,36.94,36.87,36.94,31034.0,34.0112,34.0573,33.9927,34.0573,31034.0
2017-01-30 14:55:00,36.94,36.97,36.91,36.92,8005.0,34.0573,34.0849,34.0296,34.0388,8005.0
2017-01-30 15:00:00,36.91,36.93,36.85,36.93,25052.0,34.0296,34.0481,33.9743,34.0481,25052.0
2017-01-30 15:05:00,36.92,36.97,36.91,36.96,24589.0,34.0388,34.0849,34.0296,34.0757,24589.0
2017-01-30 15:10:00,36.95,36.95,36.89,36.9,12523.0,34.0665,34.0665,34.0112,34.0204,12523.0
2017-01-30 15:15:00,36.9,36.98,36.9,36.95,15703.0,34.0204,34.0941,34.0204,34.0665,15703.0
2017-01-30 15:20:00,36.95,36.96,36.93,36.93,8615.0,34.0665,34.0757,34.0481,34.0481,8615.0
2017-01-30 15:25:00,36.93,36.94,36.84,36.84,18956.0,34.0481,34.0573,33.9651,33.9651,18956.0
2017-01-30 15:30:00,36.83,36.89,36.82,36.84,57003.0,33.9559,34.0112,33.9466,33.9651,57003.0
2017-01-30 15:35:00,36.84,36.87,36.83,36.85,25570.0,33.9651,33.9927,33.9559,33.9743,25570.0
2017-01-30 15:40:00,36.86,36.88,36.85,36.87,14689.0,33.9835,34.002,33.9743,33.9927,14689.0
2017-01-30 15:45:00,36.86,36.86,36.81,36.82,42393.0,33.9835,33.9835,33.9374,33.9466,42393.0
2017-01-30 15:50:00,36.82,36.84,36.76,36.76,38251.0,33.9466,33.9651,33.8913,33.8913,38251.0
2017-01-30 15:55:00,36.77,36.8,36.73,36.74,274575.0,33.9005,33.9282,33.8637,33.8729,274575.0
2017-01-31 09:30:00,37.64,37.64,37.5,37.58,139008.0,34.7026,34.7026,34.5736,34.6473,139008.0
2017-01-31 09:35:00,37.59,37.78,37.54,37.62,200721.0,34.6565,34.8317,34.6104,34.6842,200721.0
2017-01-31 09:40:00,37.63,37.72,37.61,37.71,91494.0,34.6934,34.7764,34.675,34.7672,91494.0
2017-01-31 09:45:00,37.71,37.74,37.51,37.51,119348.0,34.7672,34.7948,34.5828,34.5828,119348.0
2017-01-31 09:50:00,37.5,37.64,37.45,37.62,119235.0,34.5736,34.7026,34.5275,34.6842,119235.0
2017-01-31 09:55:00,37.62,37.71,37.62,37.65,112803.0,34.6842,34.7672,34.6842,34.7119,112803.0
2017-01-31 10:00:00,37.64,37.76,37.64,37.71,120378.0,34.7026,34.8133,34.7026,34.7672,120378.0
2017-01-31 10:05:00,37.71,37.73,37.53,37.54,60376.0,34.7672,34.7856,34.6012,34.6104,60376.0
2017-01-31 10:10:00,37.56,37.67,37.53,37.56,64758.0,34.6289,34.7303,34.6012,34.6289,64758.0
2017-01-31 10:15:00,37.58,37.61,37.54,37.56,29785.0,34.6473,34.675,34.6104,34.6289,29785.0
2017-01-31 10:20:00,37.55,37.56,37.45,37.54,38007.0,34.6197,34.6289,34.5275,34.6104,38007.0
2017-01-31 10:25:00,37.53,37.64,37.53,37.54,55155.0,34.6012,34.7026,34.6012,34.6104,55155.0
2017-01-31 10:30:00,37.56,37.62,37.49,37.51,43915.0,34.6289,34.6842,34.5643,34.5828,43915.0
2017-01-31 10:35:00,37.53,37.57,37.48,37.53,42878.0,34.6012,34.6381,34.5551,34.6012,42878.0
2017-01-31 10:40:00,37.54,37.61,37.53,37.6,37730.0,34.6104,34.675,34.6012,34.6658,37730.0
2017-01-31 10:45:00,37.6,37.63,37.56,37.63,61221.0,34.6658,34.6934,34.6289,34.6934,61221.0
2017-01-31 10:50:00,37.63,37.65,37.54,37.59,82424.0,34.6934,34.7119,34.6104,34.6565,82424.0
2017-01-31 10:55:00,37.59,37.63,37.49,37.51,34965.0,34.6565,34.6934,34.5643,34.5828,34965.0
2017-01-31 11:00:00,37.54,37.59,37.5,37.53,26244.0,34.6104,34.6565,34.5736,34.6012,26244.0
2017-01-31 11:05:00,37.52,37.64,37.52,37.6,56834.0,34.592,34.7026,34.592,34.6658,56834.0
2017-01-31 11:10:00,37.6,37.6,37.45,37.47,67444.0,34.6658,34.6658,34.5275,34.5459,67444.0
2017-01-31 11:15:00,37.46,37.47,37.35,37.42,53313.0,34.5367,34.5459,34.4353,34.4998,53313.0
2017-01-31 11:20:00,37.42,37.43,37.35,37.43,47316.0,34.4998,34.509,34.4353,34.509,47316.0
2017-01-31 11:25:00,37.42,37.5,37.42,37.47,84566.0,34.4998,34.5736,34.4998,34.5459,84566.0
2017-01-31 11:30:00,37.48,37.53,37.45,37.52,34910.0,34.5551,34.6012,34.5275,34.592,34910.0
2017-01-31 11:35:00,37.52,37.58,37.5,37.52,50134.0,34.592,34.6473,34.5736,34.592,50134.0
2017-01-31 11:40:00,37.55,37.55,37.47,37.5,21006.0,34.6197,34.6197,34.5459,34.5736,21006.0
2017-01-31 11:45:00,37.51,37.57,37.51,37.56,27922.0,34.5828,34.6381,34.5828,34.6289,27922.0
2017-01-31 11:50:00,37.56,37.56,37.5,37.52,24193.0,34.6289,34.6289,34.5736,34.592,24193.0
2017-01-31 11:55:00,37.51,37.55,37.49,37.52,22694.0,34.5828,34.6197,34.5643,34.592,22694.0
2017-01-31 12:00:00,37.52,37.58,37.52,37.54,21518.0,34.592,34.6473,34.592,34.6104,21518.0
2017-01-31 12:05:00,37.56,37.56,37.46,37.48,20938.0,34.6289,34.6289,34.5367,34.5551,20938.0
2017-01-31 12:10:00,37.47,37.51,37.46,37.46,22441.0,34.5459,34.5828,34.5367,34.5367,22441.0
2017-01-31 12:15:00,37.47,37.5,37.36,37.39,44432.0,34.5459,34.5736,34.4445,34.4722,44432.0
2017-01-31 12:20:00,37.39,37.42,37.31,37.32,34802.0,34.4722,34.4998,34.3984,34.4076,34802.0
2017-01-31 12:25:00,37.32,37.38,37.28,37.37,29685.0,34.4076,34.4629,34.3707,34.4537,29685.0
2017-01-31 12:30:00,37.37,37.37,37.32,37.35,10391.0,34.4537,34.4537,34.4076,34.4353,10391.0
2017-01-31 12:35:00,37.35,37.41,37.35,37.35,28912.0,34.4353,34.4906,34.4353,34.4353,28912.0
2017-01-31 12:40:00,37.37,37.38,37.32,37.33,8054.0,34.4537,34.4629,34.4076,34.4168,8054.0
2017-01-31 12:45:00,37.33,37.38,37.3,37.38,18901.0,34.4168,34.4629,34.3892,34.4629,18901.0
2017-01-31 12:50:00,37.37,37.39,37.34,37.39,8300.0,34.4537,34.4722,34.4261,34.4722,8300.0
2017-01-31 12:55:00,37.38,37.42,37.37,37.4,18210.0,34.4629,34.4998,34.4537,34.4814,18210.0
2017-01-31 13:00:00,37.39,37.42,37.38,37.41,23640.0,34.4722,34.4998,34.4629,34.4906,23640.0
2017-01-31 13:05:00,37.42,37.47,37.42,37.45,10487.0,34.4998,34.5459,34.4998,34.5275,10487.0
2017-01-31 13:10:00,37.47,37.56,37.47,37.52,42765.0,34.5459,34.6289,34.5459,34.592,42765.0
2017-01-31 13:15:00,37.53,37.54,37.48,37.5,13550.0,34.6012,34.6104,34.5551,34.5736,13550.0
2017-01-31 13:20:00,37.51,37.51,37.47,37.47,13633.0,34.5828,34.5828,34.5459,34.5459,13633.0
2017-01-31 13:25:00,37.46,37.47,37.4,37.44,20087.0,34.5367,34.5459,34.4814,34.5183,20087.0
2017-01-31 13:30:00,37.45,37.52,37.44,37.51,11885.0,34.5275,34.592,34.5183,34.5828,11885.0
2017-01-31 13:35:00,37.51,37.54,37.48,37.53,14032.0,34.5828,34.6104,34.5551,34.6012,14032.0
2017-01-31 13:40:00,37.53,37.55,37.51,37.55,11487.0,34.6012,34.6197,34.5828,34.6197,11487.0
2017-01-31 13:45:00,37.55,37.6,37.54,37.59,17522.0,34.6197,34.6658,34.6104,34.6565,17522.0
2017-01-31 13:50:00,37.59,37.63,37.57,37.63,21127.0,34.6565,34.6934,34.6381,34.6934,21127.0
2017-01-31 13:55:00,37.62,37.65,37.59,37.6,30223.0,34.6842,34.7119,34.6565,34.6658,30223.0
2017-01-31 14:00:00,37.6,37.63,37.56,37.62,15116.0,34.6658,34.6934,34.6289,34.6842,15116.0
2017-01-31 14:05:00,37.63,37.65,37.6,37.65,20314.0,34.6934,34.7119,34.6658,34.7119,20314.0
2017-01-31 14:10:00,37.65,37.65,37.58,37.61,21868.0,34.7119,34.7119,34.6473,34.675,21868.0
2017-01-31 14:15:00,37.61,37.61,37.58,37.58,17453.0,34.675,34.675,34.6473,34.6473,17453.0
2017-01-31 14:20:00,37.57,37.62,37.57,37.59,24792.0,34.6381,34.6842,34.6381,34.6565,24792.0
2017-01-31 14:25:00,37.59,37.59,37.55,37.57,13108.0,34.6565,34.6565,34.6197,34.6381,13108.0
2017-01-31 14:30:00,37.57,37.63,37.56,37.63,36531.0,34.6381,34.6934,34.6289,34.6934,36531.0
2017-01-31 14:35:00,37.63,37.65,37.6,37.6,15643.0,34.6934,34.7119,34.6658,34.6658,15643.0
2017-01-31 14:40:00,37.6,37.6,37.52,37.55,25197.0,34.6658,34.6658,34.592,34.6197,25197.0
2017-01-31 14:45:00,37.57,37.6,37.55,37.55,24949.0,34.6381,34.6658,34.6197,34.6197,24949.0
2017-01-31 14:50:00,37.55,37.59,37.51,37.57,26230.0,34.6197,34.6565,34.5828,34.6381,26230.0
2017-01-31 14:55:00,37.57,37.6,37.55,37.57,22020.0,34.6381,34.6658,34.6197,34.6381,22020.0
2017-01-31 15:00:00,37.57,37.6,37.56,37.59,33014.0,34.6381,34.6658,34.6289,34.6565,33014.0
2017-01-31 15:05:00,37.59,37.59,37.55,37.57,19749.0,34.6565,34.6565,34.6197,34.6381,19749.0
2017-01-31 15:10:00,37.58,37.62,37.57,37.62,47686.0,34.6473,34.6842,34.6381,34.6842,47686.0
2017-01-31 15:15:00,37.62,37.64,37.6,37.62,36499.0,34.6842,34.7026,34.6658,34.6842,36499.0
2017-01-31 15:20:00,37.62,37.62,37.58,37.6,50710.0,34.6842,34.6842,34.6473,34.6658,50710.0
2017-01-31 15:25:00,37.6,37.6,37.54,37.55,40027.0,34.6658,34.6658,34.6104,34.6197,40027.0
2017-01-31 15:30:00,37.55,37.6,37.55,37.59,34253.0,34.6197,34.6658,34.6197,34.6565,34253.0
2017-01-31 15:35:00,37.6,37.6,37.57,37.6,34966.0,34.6658,34.6658,34.6381,34.6658,34966.0
2017-01-31 15:40:00,37.6,37.62,37.58,37.61,32474.0,34.6658,34.6842,34.6473,34.675,32474.0
2017-01-31 15:45:00,37.61,37.65,37.6,37.65,39454.0,34.675,34.7119,34.6658,34.7119,39454.0
2017-01-31 15:50:00,37.65,37.67,37.61,37.61,78952.0,34.7119,34.7303,34.675,34.675,78952.0
2017-01-31 15:55:00,37.62,37.79,37.58,37.72,874966.0,34.6842,34.8409,34.6473,34.7764,874966.0
2017-02-01 09:30:00,37.15,37.43,37.02,37.25,113191.0,34.2509,34.509,34.131,34.3431,113191.0
2017-02-01 09:35:00,37.25,37.31,37.2,37.28,54556.0,34.3431,34.3984,34.297,34.3707,54556.0
2017-02-01 09:40:00,37.28,37.39,37.28,37.35,30515.0,34.3707,34.4722,34.3707,34.4353,30515.0
2017-02-01 09:45:00,37.34,37.54,37.33,37.52,47316.0,34.4261,34.6104,34.4168,34.592,47316.0
2017-02-01 09:50:00,37.52,37.6,37.49,37.52,55114.0,34.592,34.6658,34.5643,34.592,55114.0
2017-02-01 09:55:00,37.54,37.56,37.46,37.46,35555.0,34.6104,34.6289,34.5367,34.5367,35555.0
2017-02-01 10:00:00,37.44,37.45,37.25,37.27,144853.0,34.5183,34.5275,34.3431,34.3615,144853.0
2017-02-01 10:05:00,37.26,37.35,37.19,37.24,76041.0,34.3523,34.4353,34.2878,34.3339,76041.0
2017-02-01 10:10:00,37.24,37.26,37.13,37.22,47391.0,34.3339,34.3523,34.2324,34.3154,47391.0
2017-02-01 10:15:00,37.22,37.23,37.16,37.22,32400.0,34.3154,34.3246,34.2601,34.3154,32400.0
2017-02-01 10:20:00,37.22,37.3,37.14,37.3,34789.0,34.3154,34.3892,34.2417,34.3892,34789.0
2017-02-01 10:25:00,37.29,37.33,37.2,37.27,21305.0,34.38,34.4168,34.297,34.3615,21305.0
2017-02-01 10:30:00,37.28,37.41,37.27,37.4,40264.0,34.3707,34.4906,34.3615,34.4814,40264.0
2017-02-01 10:35:00,37.4,37.47,37.38,37.41,57335.0,34.4814,34.5459,34.4629,34.4906,57335.0
2017-02-01 10:40:00,37.42,37.49,37.41,37.44,49985.0,34.4998,34.5643,34.4906,34.5183,49985.0
2017-02-01 10:45:00,37.44,37.49,37.34,37.39,27150.0,34.5183,34.5643,34.4261,34.4722,27150.0
2017-02-01 10:50:00,37.4,37.41,37.32,37.34,26919.0,34.4814,34.4906,34.4076,34.4261,26919.0
2017-02-01 10:55:00,37.34,37.47,37.33,37.42,21979.0,34.4261,34.5459,34.4168,34.4998,21979.0
2017-02-01 11:00:00,37.39,37.47,37.38,37.42,28565.0,34.4722,34.5459,34.4629,34.4998,28565.0
2017-02-01 11:05:00,37.41,37.44,37.35,37.36,18605.0,34.4906,34.5183,34.4353,34.4445,18605.0
2017-02-01 11:10:00,37.36,37.39,37.33,37.35,24062.0,34.4445,34.4722,34.4168,34.4353,24062.0
2017-02-01 11:15:00,37.36,37.41,37.36,37.4,14912.0,34.4445,34.4906,34.4445,34.4814,14912.0
2017-02-01 11:20:00,37.39,37.43,37.38,37.4,14863.0,34.4722,34.509,34.4629,34.4814,14863.0
2017-02-01 11:25:00,37.4,37.49,37.38,37.45,18399.0,34.4814,34.5643,34.4629,34.5275,18399.0
2017-02-01 11:30:00,37.44,37.5,37.42,37.46,15084.0,34.5183,34.5736,34.4998,34.5367,15084.0
2017-02-01 11:35:00,37.45,37.51,37.45,37.47,25574.0,34.5275,34.5828,34.5275,34.5459,25574.0
2017-02-01 11:40:00,37.46,37.48,37.42,37.46,12970.0,34.5367,34.5551,34.4998,34.5367,12970.0
2017-02-01 11:45:00,37.46,37.5,37.42,37.49,22165.0,34.5367,34.5736,34.4998,34.5643,22165.0
2017-02-01 11:50:00,37.47,37.48,37.41,37.44,12848.0,34.5459,34.5551,34.4906,34.5183,12848.0
2017-02-01 11:55:00,37.45,37.45,37.41,37.42,9617.0,34.5275,34.5275,34.4906,34.4998,9617.0
2017-02-01 12:00:00,37.42,37.47,37.42,37.44,13399.0,34.4998,34.5459,34.4998,34.5183,13399.0
2017-02-01 12:05:00,37.44,37.44,37.38,37.38,11012.0,34.5183,34.5183,34.4629,34.4629,11012.0
2017-02-01 12:10:00,37.36,37.43,37.36,37.37,13380.0,34.4445,34.509,34.4445,34.4537,13380.0
2017-02-01 12:15:00,37.36,37.39,37.35,37.39,32059.0,34.4445,34.4722,34.4353,34.4722,32059.0
2017-02-01 12:20:00,37.39,37.43,37.37,37.43,20176.0,34.4722,34.509,34.4537,34.509,20176.0
2017-02-01 12:25:00,37.42,37.44,37.37,37.37,10384.0,34.4998,34.5183,34.4537,34.4537,10384.0
2017-02-01 12:30:00,37.37,37.39,37.34,37.37,12914.0,34.4537,34.4722,34.4261,34.4537,12914.0
2017-02-01 12:35:00,37.37,37.39,37.35,37.37,12669.0,34.4537,34.4722,34.4353,34.4537,12669.0
2017-02-01 12:40:00,37.36,37.39,37.35,37.37,9813.0,34.4445,34.4722,34.4353,34.4537,9813.0
2017-02-01 12:45:00,37.38,37.44,37.37,37.42,14609.0,34.4629,34.5183,34.4537,34.4998,14609.0
2017-02-01 12:50:00,37.42,37.44,37.38,37.38,11731.0,34.4998,34.5183,34.4629,34.4629,11731.0
2017-02-01 12:55:00,37.39,37.44,37.39,37.43,12423.0,34.4722,34.5183,34.4722,34.509,12423.0
2017-02-01 13:00:00,37.42,37.42,37.38,37.38,12418.0,34.4998,34.4998,34.4629,34.4629,12418.0
2017-02-01 13:05:00,37.38,37.4,37.35,37.35,19515.0,34.4629,34.4814,34.4353,34.4353,19515.0
2017-02-01 13:10:00,37.36,37.42,37.36,37.36,21517.0,34.4445,34.4998,34.4445,34.4445,21517.0
2017-02-01 13:15:00,37.36,37.43,37.36,37.4,22261.0,34.4445,34.509,34.4445,34.4814,22261.0
2017-02-01 13:20:00,37.41,37.42,37.38,37.4,19556.0,34.4906,34.4998,34.4629,34.4814,19556.0
2017-02-01 13:25:00,37.41,37.45,37.4,37.45,22857.0,34.4906,34.5275,34.4814,34.5275,22857.0
2017-02-01 13:30:00,37.45,37.49,37.44,37.49,24470.0,34.5275,34.5643,34.5183,34.5643,24470.0
2017-02-01 13:35:00,37.49,37.49,37.45,37.45,13908.0,34.5643,34.5643,34.5275,34.5275,13908.0
2017-02-01 13:40:00,37.44,37.45,37.42,37.42,10234.0,34.5183,34.5275,34.4998,34.4998,10234.0
2017-02-01 13:45:00,37.42,37.43,37.4,37.4,8926.0,34.4998,34.509,34.4814,34.4814,8926.0
2017-02-01 13:50:00,37.4,37.46,37.39,37.45,15430.0,34.4814,34.5367,34.4722,34.5275,15430.0
2017-02-01 13:55:00,37.45,37.46,37.42,37.44,10183.0,34.5275,34.5367,34.4998,34.5183,10183.0
2017-02-01 14:00:00,37.43,37.85,37.38,37.76,118082.0,34.509,34.8963,34.4629,34.8133,118082.0
2017-02-01 14:05:00,37.77,38.18,37.77,38.01,101762.0,34.8225,35.2005,34.8225,35.0438,101762.0
2017-02-01 14:10:00,38.02,38.03,37.75,37.87,56089.0,35.053,35.0622,34.8041,34.9147,56089.0
2017-02-01 14:15:00,37.86,37.95,37.85,37.9,50931.0,34.9055,34.9885,34.8963,34.9424,50931.0
2017-02-01 14:20:00,37.9,37.97,37.88,37.96,45378.0,34.9424,35.0069,34.9239,34.9977,45378.0
2017-02-01 14:25:00,37.97,38.03,37.95,38.01,89068.0,35.0069,35.0622,34.9885,35.0438,89068.0
2017-02-01 14:30:00,38.03,38.19,38.03,38.17,46533.0,35.0622,35.2097,35.0622,35.1913,46533.0
2017-02-01 14:35:00,38.19,38.2,38.01,38.11,42012.0,35.2097,35.2189,35.0438,35.136,42012.0
2017-02-01 14:40:00,38.12,38.19,38.12,38.16,38850.0,35.1452,35.2097,35.1452,35.1821,38850.0
2017-02-01 14:45:00,38.16,38.23,38.11,38.12,49880.0,35.1821,35.2466,35.136,35.1452,49880.0
2017-02-01 14:50:00,38.12,38.16,38.06,38.14,44526.0,35.1452,35.1821,35.0899,35.1636,44526.0
2017-02-01 14:55:00,38.16,38.19,38.05,38.05,47618.0,35.1821,35.2097,35.0806,35.0806,47618.0
2017-02-01 15:00:00,38.04,38.1,37.98,38.06,97462.0,35.0714,35.1267,35.0161,35.0899,97462.0
2017-02-01 15:05:00,38.05,38.11,37.98,38.06,77851.0,35.0806,35.136,35.0161,35.0899,77851.0
2017-02-01 15:10:00,38.06,38.07,38.0,38.04,46711.0,35.0899,35.0991,35.0345,35.0714,46711.0
2017-02-01 15:15:00,38.04,38.07,38.0,38.06,55205.0,35.0714,35.0991,35.0345,35.0899,55205.0
2017-02-01 15:20:00,38.06,38.07,38.01,38.01,35173.0,35.0899,35.0991,35.0438,35.0438,35173.0
2017-02-01 15:25:00,38.01,38.01,37.91,37.95,48466.0,35.0438,35.0438,34.9516,34.9885,48466.0
2017-02-01 15:30:00,37.95,37.99,37.91,37.92,37928.0,34.9885,35.0253,34.9516,34.9608,37928.0
2017-02-01 15:35:00,37.92,38.04,37.92,38.04,37109.0,34.9608,35.0714,34.9608,35.0714,37109.0
2017-02-01 15:40:00,38.05,38.06,37.99,38.05,38063.0,35.0806,35.0899,35.0253,35.0806,38063.0
2017-02-01 15:45:00,38.04,38.07,38.02,38.03,60462.0,35.0714,35.0991,35.053,35.0622,60462.0
2017-02-01 15:50:00,38.03,38.06,38.01,38.04,35809.0,35.0622,35.0899,35.0438,35.0714,35809.0
2017-02-01 15:55:00,38.04,38.08,38.02,38.03,252477.0,35.0714,35.1083,35.053,35.0622,252477.0
2017-02-02 09:30:00,39.11,39.21,38.95,39.09,300988.0,36.0579,36.1501,35.9104,36.0395,300988.0
2017-02-02 09:35:00,39.09,39.14,38.89,38.98,82451.0,36.0395,36.0856,35.8551,35.9381,82451.0
2017-02-02 09:40:00,38.99,39.0,38.91,38.97,23736.0,35.9473,35.9565,35.8735,35.9289,23736.0
2017-02-02 09:45:00,38.98,39.01,38.83,38.84,28865.0,35.9381,35.9657,35.7998,35.809,28865.0
2017-02-02 09:50:00,38.83,38.87,38.8,38.86,33914.0,35.7998,35.8367,35.7721,35.8274,33914.0
2017-02-02 09:55:00,38.85,38.94,38.78,38.93,37450.0,35.8182,35.9012,35.7537,35.892,37450.0
2017-02-02 10:00:00,38.93,38.96,38.91,38.95,31035.0,35.892,35.9196,35.8735,35.9104,31035.0
2017-02-02 10:05:00,38.95,38.97,38.85,38.85,33227.0,35.9104,35.9289,35.8182,35.8182,33227.0
2017-02-02 10:10:00,38.85,38.86,38.76,38.84,46315.0,35.8182,35.8274,35.7352,35.809,46315.0
2017-02-02 10:15:00,38.84,38.9,38.8,38.89,54811.0,35.809,35.8643,35.7721,35.8551,54811.0
2017-02-02 10:20:00,38.89,38.97,38.88,38.95,39775.0,35.8551,35.9289,35.8459,35.9104,39775.0
2017-02-02 10:25:00,38.96,38.96,38.91,38.92,55162.0,35.9196,35.9196,35.8735,35.8828,55162.0
2017-02-02 10:30:00,38.91,39.0,38.9,38.99,29414.0,35.8735,35.9565,35.8643,35.9473,29414.0
2017-02-02 10:35:00,38.98,39.02,38.97,38.99,26619.0,35.9381,35.975,35.9289,35.9473,26619.0
2017-02-02 10:40:00,38.99,39.02,38.86,38.89,27150.0,35.9473,35.975,35.8274,35.8551,27150.0
2017-02-02 10:45:00,38.89,38.96,38.89,38.96,41901.0,35.8551,35.9196,35.8551,35.9196,41901.0
2017-02-02 10:50:00,38.95,38.97,38.91,38.91,30395.0,35.9104,35.9289,35.8735,35.8735,30395.0
2017-02-02 10:55:00,38.91,38.91,38.75,38.8,101531.0,35.8735,35.8735,35.726,35.7721,101531.0
2017-02-02 11:00:00,38.8,38.89,38.8,38.88,41363.0,35.7721,35.8551,35.7721,35.8459,41363.0
2017-02-02 11:05:00,38.89,38.91,38.84,38.88,38714.0,35.8551,35.8735,35.809,35.8459,38714.0
2017-02-02 11:10:00,38.88,38.88,38.78,38.82,30885.0,35.8459,35.8459,35.7537,35.7906,30885.0
2017-02-02 11:15:00,38.82,38.82,38.71,38.79,52403.0,35.7906,35.7906,35.6891,35.7629,52403.0
2017-02-02 11:20:00,38.79,38.85,38.77,38.85,46937.0,35.7629,35.8182,35.7445,35.8182,46937.0
2017-02-02 11:25:00,38.84,38.92,38.83,38.92,41044.0,35.809,35.8828,35.7998,35.8828,41044.0
2017-02-02 11:30:00,38.93,38.94,38.84,38.85,39587.0,35.892,35.9012,35.809,35.8182,39587.0
2017-02-02 11:35:00,38.87,38.9,38.82,38.84,30579.0,35.8367,35.8643,35.7906,35.809,30579.0
2017-02-02 11:40:00,38.84,38.88,38.79,38.81,38401.0,35.809,35.8459,35.7629,35.7813,38401.0
2017-02-02 11:45:00,38.82,38.9,38.8,38.89,38667.0,35.7906,35.8643,35.7721,35.8551,38667.0
2017-02-02 11:50:00,38.89,38.91,38.86,38.86,15826.0,35.8551,35.8735,35.8274,35.8274,15826.0
2017-02-02 11:55:00,38.87,38.94,38.87,38.88,33815.0,35.8367,35.9012,35.8367,35.8459,33815.0
2017-02-02 12:00:00,38.87,38.92,38.85,38.89,19095.0,35.8367,35.8828,35.8182,35.8551,19095.0
2017-02-02 12:05:00,38.89,38.91,38.85,38.86,18294.0,35.8551,35.8735,35.8182,35.8274,18294.0
2017-02-02 12:10:00,38.86,38.86,38.79,38.81,33131.0,35.8274,35.8274,35.7629,35.7813,33131.0
2017-02-02 12:15:00,38.8,38.86,38.8,38.8,26531.0,35.7721,35.8274,35.7721,35.7721,26531.0
2017-02-02 12:20:00,38.79,38.8,38.76,38.79,31123.0,35.7629,35.7721,35.7352,35.7629,31123.0
2017-02-02 12:25:00,38.78,38.82,38.76,38.79,22218.0,35.7537,35.7906,35.7352,35.7629,22218.0
2017-02-02 12:30:00,38.8,38.84,38.79,38.81,23244.0,35.7721,35.809,35.7629,35.7813,23244.0
2017-02-02 12:35:00,38.81,38.82,38.58,38.59,49021.0,35.7813,35.7906,35.5693,35.5785,49021.0
2017-02-02 12:40:00,38.6,38.66,38.53,38.6,31708.0,35.5877,35.643,35.5232,35.5877,31708.0
2017-02-02 12:45:00,38.59,38.63,38.56,38.59,26005.0,35.5785,35.6154,35.5508,35.5785,26005.0
2017-02-02 12:50:00,38.59,38.67,38.55,38.67,23112.0,35.5785,35.6523,35.5416,35.6523,23112.0
2017-02-02 12:55:00,38.67,38.7,38.63,38.63,17076.0,35.6523,35.6799,35.6154,35.6154,17076.0
2017-02-02 13:00:00,38.63,38.7,38.62,38.67,22453.0,35.6154,35.6799,35.6062,35.6523,22453.0
2017-02-02 13:05:00,38.68,38.72,38.64,38.72,16307.0,35.6615,35.6984,35.6246,35.6984,16307.0
2017-02-02 13:10:00,38.72,38.75,38.7,38.7,16543.0,35.6984,35.726,35.6799,35.6799,16543.0
2017-02-02 13:15:00,38.71,38.74,38.68,38.71,20932.0,35.6891,35.7168,35.6615,35.6891,20932.0
2017-02-02 13:20:00,38.72,38.77,38.71,38.77,25430.0,35.6984,35.7445,35.6891,35.7445,25430.0
2017-02-02 13:25:00,38.78,38.84,38.74,38.84,33678.0,35.7537,35.809,35.7168,35.809,33678.0
2017-02-02 13:30:00,38.84,38.84,38.75,38.78,17794.0,35.809,35.809,35.726,35.7537,17794.0
2017-02-02 13:35:00,38.78,38.8,38.77,38.77,11814.0,35.7537,35.7721,35.7445,35.7445,11814.0
2017-02-02 13:40:00,38.79,38.81,38.76,38.8,16433.0,35.7629,35.7813,35.7352,35.7721,16433.0
2017-02-02 13:45:00,38.8,38.8,38.71,38.75,13671.0,35.7721,35.7721,35.6891,35.726,13671.0
2017-02-02 13:50:00,38.74,38.76,38.71,38.75,20071.0,35.7168,35.7352,35.6891,35.726,20071.0
2017-02-02 13:55:00,38.75,38.78,38.72,38.74,25753.0,35.726,35.7537,35.6984,35.7168,25753.0
2017-02-02 14:00:00,38.72,38.75,38.69,38.74,29816.0,35.6984,35.726,35.6707,35.7168,29816.0
2017-02-02 14:05:00,38.74,38.77,38.74,38.75,16821.0,35.7168,35.7445,35.7168,35.726,16821.0
2017-02-02 14:10:00,38.76,38.78,38.74,38.78,21225.0,35.7352,35.7537,35.7168,35.7537,21225.0
2017-02-02 14:15:00,38.78,38.81,38.77,38.8,16705.0,35.7537,35.7813,35.7445,35.7721,16705.0
2017-02-02 14:20:00,38.8,38.8,38.76,38.77,20557.0,35.7721,35.7721,35.7352,35.7445,20557.0
2017-02-02 14:25:00,38.77,38.78,38.72,38.75,15943.0,35.7445,35.7537,35.6984,35.726,15943.0
2017-02-02 14:30:00,38.76,38.76,38.69,38.69,13615.0,35.7352,35.7352,35.6707,35.6707,13615.0
2017-02-02 14:35:00,38.69,38.76,38.69,38.72,10723.0,35.6707,35.7352,35.6707,35.6984,10723.0
2017-02-02 14:40:00,38.71,38.74,38.71,38.74,15172.0,35.6891,35.7168,35.6891,35.7168,15172.0
2017-02-02 14:45:00,38.75,38.78,38.74,38.75,20480.0,35.726,35.7537,35.7168,35.726,20480.0
2017-02-02 14:50:00,38.76,38.79,38.76,38.78,14654.0,35.7352,35.7629,35.7352,35.7537,14654.0
2017-02-02 14:55:00,38.78,38.78,38.74,38.76,15838.0,35.7537,35.7537,35.7168,35.7352,15838.0
2017-02-02 15:00:00,38.76,38.81,38.76,38.8,32629.0,35.7352,35.7813,35.7352,35.7721,32629.0
2017-02-02 15:05:00,38.8,38.81,38.78,38.8,25208.0,35.7721,35.7813,35.7537,35.7721,25208.0
2017-02-02 15:10:00,38.8,38.81,38.76,38.77,42865.0,35.7721,35.7813,35.7352,35.7445,42865.0
2017-02-02 15:15:00,38.77,38.77,38.72,38.73,38816.0,35.7445,35.7445,35.6984,35.7076,38816.0
2017-02-02 15:20:00,38.72,38.77,38.71,38.77,37126.0,35.6984,35.7445,35.6891,35.7445,37126.0
2017-02-02 15:25:00,38.77,38.78,38.75,38.76,39459.0,35.7445,35.7537,35.726,35.7352,39459.0
2017-02-02 15:30:00,38.76,38.76,38.7,38.76,46940.0,35.7352,35.7352,35.6799,35.7352,46940.0
2017-02-02 15:35:00,38.75,38.81,38.75,38.77,75823.0,35.726,35.7813,35.726,35.7445,75823.0
2017-02-02 15:40:00,38.78,38.8,38.76,38.79,47385.0,35.7537,35.7721,35.7352,35.7629,47385.0
2017-02-02 15:45:00,38.79,38.89,38.79,38.86,64932.0,35.7629,35.8551,35.7629,35.8274,64932.0
2017-02-02 15:50:00,38.86,38.88,38.82,38.84,41038.0,35.8274,35.8459,35.7906,35.809,41038.0
2017-02-02 15:55:00,38.85,38.93,38.82,38.89,426949.0,35.8182,35.892,35.7906,35.8551,426949.0
2017-02-03 09:30:00,38.81,38.93,38.75,38.87,142202.0,35.7813,35.892,35.726,35.8367,142202.0
2017-02-03 09:35:00,38.87,38.89,38.73,38.79,66232.0,35.8367,35.8551,35.7076,35.7629,66232.0
2017-02-03 09:40:00,38.78,38.92,38.75,38.88,61511.0,35.7537,35.8828,35.726,35.8459,61511.0
2017-02-03 09:45:00,38.88,38.9,38.83,38.9,40863.0,35.8459,35.8643,35.7998,35.8643,40863.0
2017-02-03 09:50:00,38.9,38.91,38.76,38.76,35529.0,35.8643,35.8735,35.7352,35.7352,35529.0
2017-02-03 09:55:00,38.77,38.83,38.75,38.76,18244.0,35.7445,35.7998,35.726,35.7352,18244.0
2017-02-03 10:00:00,38.8,38.88,38.8,38.85,34555.0,35.7721,35.8459,35.7721,35.8182,34555.0
2017-02-03 10:05:00,38.86,38.91,38.83,38.87,41744.0,35.8274,35.8735,35.7998,35.8367,41744.0
2017-02-03 10:10:00,38.86,39.07,38.83,39.06,86263.0,35.8274,36.021,35.7998,36.0118,86263.0
2017-02-03 10:15:00,39.05,39.2,39.04,39.18,101394.0,36.0026,36.1409,35.9934,36.1225,101394.0
2017-02-03 10:20:00,39.19,39.28,39.19,39.22,75657.0,36.1317,36.2147,36.1317,36.1593,75657.0
2017-02-03 10:25:00,39.22,39.22,39.11,39.16,30739.0,36.1593,36.1593,36.0579,36.104,30739.0
2017-02-03 10:30:00,39.17,39.24,39.17,39.23,35717.0,36.1132,36.1778,36.1132,36.1686,35717.0
2017-02-03 10:35:00,39.24,39.27,39.19,39.26,42941.0,36.1778,36.2054,36.1317,36.1962,42941.0
2017-02-03 10:40:00,39.26,39.27,39.23,39.25,39267.0,36.1962,36.2054,36.1686,36.187,39267.0
2017-02-03 10:45:00,39.24,39.24,39.14,39.14,35055.0,36.1778,36.1778,36.0856,36.0856,35055.0
2017-02-03 10:50:00,39.15,39.16,39.13,39.13,24370.0,36.0948,36.104,36.0764,36.0764,24370.0
2017-02-03 10:55:00,39.13,39.16,39.06,39.14,36040.0,36.0764,36.104,36.0118,36.0856,36040.0
2017-02-03 11:00:00,39.14,39.16,39.08,39.08,10425.0,36.0856,36.104,36.0303,36.0303,10425.0
2017-02-03 11:05:00,39.08,39.08,39.01,39.02,24065.0,36.0303,36.0303,35.9657,35.975,24065.0
2017-02-03 11:10:00,39.03,39.03,38.97,38.97,34148.0,35.9842,35.9842,35.9289,35.9289,34148.0
2017-02-03 11:15:00,38.98,39.06,38.98,39.06,27234.0,35.9381,36.0118,35.9381,36.0118,27234.0
2017-02-03 11:20:00,39.06,39.15,39.05,39.12,43675.0,36.0118,36.0948,36.0026,36.0671,43675.0
2017-02-03 11:25:00,39.12,39.12,39.03,39.04,25594.0,36.0671,36.0671,35.9842,35.9934,25594.0
2017-02-03 11:30:00,39.03,39.12,39.03,39.1,23422.0,35.9842,36.0671,35.9842,36.0487,23422.0
2017-02-03 11:35:00,39.09,39.14,39.05,39.14,23836.0,36.0395,36.0856,36.0026,36.0856,23836.0
2017-02-03 11:40:00,39.14,39.15,39.11,39.14,9922.0,36.0856,36.0948,36.0579,36.0856,9922.0
2017-02-03 11:45:00,39.14,39.14,39.06,39.07,14252.0,36.0856,36.0856,36.0118,36.021,14252.0
2017-02-03 11:50:00,39.09,39.15,39.09,39.13,21637.0,36.0395,36.0948,36.0395,36.0764,21637.0
2017-02-03 11:55:00,39.12,39.16,39.11,39.15,14860.0,36.0671,36.104,36.0579,36.0948,14860.0
2017-02-03 12:00:00,39.15,39.21,39.15,39.15,19653.0,36.0948,36.1501,36.0948,36.0948,19653.0
2017-02-03 12:05:00,39.16,39.19,39.14,39.15,10901.0,36.104,36.1317,36.0856,36.0948,10901.0
2017-02-03 12:10:00,39.15,39.15,39.08,39.08,11867.0,36.0948,36.0948,36.0303,36.0303,11867.0
2017-02-03 12:15:00,39.08,39.13,39.08,39.13,8549.0,36.0303,36.0764,36.0303,36.0764,8549.0
2017-02-03 12:20:00,39.13,39.15,39.12,39.12,14797.0,36.0764,36.0948,36.0671,36.0671,14797.0
2017-02-03 12:25:00,39.12,39.15,39.11,39.13,18559.0,36.0671,36.0948,36.0579,36.0764,18559.0
2017-02-03 12:30:00,39.12,39.15,39.11,39.13,11026.0,36.0671,36.0948,36.0579,36.0764,11026.0
2017-02-03 12:35:00,39.14,39.16,39.13,39.14,15123.0,36.0856,36.104,36.0764,36.0856,15123.0
2017-02-03 12:40:00,39.15,39.15,39.13,39.14,7851.0,36.0948,36.0948,36.0764,36.0856,7851.0
2017-02-03 12:45:00,39.13,39.15,39.12,39.13,14600.0,36.0764,36.0948,36.0671,36.0764,14600.0
2017-02-03 12:50:00,39.12,39.15,39.12,39.15,16273.0,36.0671,36.0948,36.0671,36.0948,16273.0
2017-02-03 12:55:00,39.15,39.15,39.11,39.12,8329.0,36.0948,36.0948,36.0579,36.0671,8329.0
2017-02-03 13:00:00,39.11,39.13,39.08,39.09,8932.0,36.0579,36.0764,36.0303,36.0395,8932.0
2017-02-03 13:05:00,39.09,39.11,39.09,39.1,7848.0,36.0395,36.0579,36.0395,36.0487,7848.0
2017-02-03 13:10:00,39.1,39.13,39.06,39.06,16352.0,36.0487,36.0764,36.0118,36.0118,16352.0
2017-02-03 13:15:00,39.05,39.09,39.04,39.08,13392.0,36.0026,36.0395,35.9934,36.0303,13392.0
2017-02-03 13:20:00,39.07,39.08,39.04,39.06,8637.0,36.021,36.0303,35.9934,36.0118,8637.0
2017-02-03 13:25:00,39.06,39.09,39.03,39.08,27233.0,36.0118,36.0395,35.9842,36.0303,27233.0
2017-02-03 13:30:00,39.08,39.1,39.08,39.09,11695.0,36.0303,36.0487,36.0303,36.0395,11695.0
2017-02-03 13:35:00,39.1,39.1,38.97,39.02,40145.0,36.0487,36.0487,35.9289,35.975,40145.0
2017-02-03 13:40:00,39.01,39.01,38.92,38.97,29960.0,35.9657,35.9657,35.8828,35.9289,29960.0
2017-02-03 13:45:00,38.96,39.02,38.94,39.01,24476.0,35.9196,35.975,35.9012,35.9657,24476.0
2017-02-03 13:50:00,39.0,39.03,38.94,39.0,37645.0,35.9565,35.9842,35.9012,35.9565,37645.0
2017-02-03 13:55:00,38.99,39.04,38.99,39.03,10644.0,35.9473,35.9934,35.9473,35.9842,10644.0
2017-02-03 14:00:00,39.02,39.03,38.95,38.97,24602.0,35.975,35.9842,35.9104,35.9289,24602.0
2017-02-03 14:05:00,38.97,38.97,38.88,38.91,22792.0,35.9289,35.9289,35.8459,35.8735,22792.0
2017-02-03 14:10:00,38.9,38.96,38.89,38.96,25602.0,35.8643,35.9196,35.8551,35.9196,25602.0
2017-02-03 14:15:00,38.95,38.98,38.91,38.91,11927.0,35.9104,35.9381,35.8735,35.8735,11927.0
2017-02-03 14:20:00,38.9,38.93,38.88,38.93,15025.0,35.8643,35.892,35.8459,35.892,15025.0
2017-02-03 14:25:00,38.93,38.94,38.87,38.88,23689.0,35.892,35.9012,35.8367,35.8459,23689.0
2017-02-03 14:30:00,38.88,38.92,38.86,38.87,18468.0,35.8459,35.8828,35.8274,35.8367,18468.0
2017-02-03 14:35:00,38.87,38.91,38.87,38.9,12909.0,35.8367,35.8735,35.8367,35.8643,12909.0
2017-02-03 14:40:00,38.9,38.9,38.85,38.88,11128.0,35.8643,35.8643,35.8182,35.8459,11128.0
2017-02-03 14:45:00,38.87,38.94,38.87,38.93,25083.0,35.8367,35.9012,35.8367,35.892,25083.0
2017-02-03 14:50:00,38.93,38.99,38.93,38.99,15493.0,35.892,35.9473,35.892,35.9473,15493.0
2017-02-03 14:55:00,38.99,39.03,38.99,39.02,16104.0,35.9473,35.9842,35.9473,35.975,16104.0
2017-02-03 15:00:00,39.0,39.02,38.99,39.01,17760.0,35.9565,35.975,35.9473,35.9657,17760.0
2017-02-03 15:05:00,39.01,39.1,39.01,39.07,32148.0,35.9657,36.0487,35.9657,36.021,32148.0
2017-02-03 15:10:00,39.06,39.09,39.06,39.09,16378.0,36.0118,36.0395,36.0118,36.0395,16378.0
2017-02-03 15:15:00,39.1,39.13,39.08,39.09,21758.0,36.0487,36.0764,36.0303,36.0395,21758.0
2017-02-03 15:20:00,39.08,39.13,39.07,39.13,28449.0,36.0303,36.0764,36.021,36.0764,28449.0
2017-02-03 15:25:00,39.12,39.15,39.11,39.11,29120.0,36.0671,36.0948,36.0579,36.0579,29120.0
2017-02-03 15:30:00,39.12,39.24,39.12,39.21,44257.0,36.0671,36.1778,36.0671,36.1501,44257.0
2017-02-03 15:35:00,39.21,39.22,39.2,39.22,34836.0,36.1501,36.1593,36.1409,36.1593,34836.0
2017-02-03 15:40:00,39.23,39.26,39.23,39.24,38269.0,36.1686,36.1962,36.1686,36.1778,38269.0
2017-02-03 15:45:00,39.25,39.26,39.24,39.25,40915.0,36.187,36.1962,36.1778,36.187,40915.0
2017-02-03 15:50:00,39.25,39.26,39.22,39.25,59260.0,36.187,36.1962,36.1593,36.187,59260.0
2017-02-03 15:55:00,39.25,39.3,39.17,39.3,428755.0,36.187,36.2331,36.1132,36.2331,428755.0
2017-02-06 09:30:00,39.97,40.0,39.85,39.91,141622.0,36.8508,36.8785,36.7402,36.7955,141622.0
2017-02-06 09:35:00,39.91,39.92,39.8,39.8,65018.0,36.7955,36.8047,36.6941,36.6941,65018.0
2017-02-06 09:40:00,39.81,39.95,39.81,39.92,56195.0,36.7033,36.8324,36.7033,36.8047,56195.0
2017-02-06 09:45:00,39.92,39.93,39.74,39.81,69282.0,36.8047,36.8139,36.6388,36.7033,69282.0
2017-02-06 09:50:00,39.82,39.82,39.7,39.7,43026.0,36.7125,36.7125,36.6019,36.6019,43026.0
2017-02-06 09:55:00,39.69,39.84,39.69,39.83,49254.0,36.5927,36.731,36.5927,36.7217,49254.0
2017-02-06 10:00:00,39.84,39.86,39.73,39.82,41185.0,36.731,36.7494,36.6295,36.7125,41185.0
2017-02-06 10:05:00,39.82,39.9,39.77,39.9,33602.0,36.7125,36.7863,36.6664,36.7863,33602.0
2017-02-06 10:10:00,39.9,39.93,39.84,39.85,67133.0,36.7863,36.8139,36.731,36.7402,67133.0
2017-02-06 10:15:00,39.85,39.86,39.81,39.83,31990.0,36.7402,36.7494,36.7033,36.7217,31990.0
2017-02-06 10:20:00,39.83,39.87,39.79,39.8,30074.0,36.7217,36.7586,36.6849,36.6941,30074.0
2017-02-06 10:25:00,39.79,39.91,39.79,39.91,36190.0,36.6849,36.7955,36.6849,36.7955,36190.0
2017-02-06 10:30:00,39.9,39.93,39.86,39.91,28728.0,36.7863,36.8139,36.7494,36.7955,28728.0
2017-02-06 10:35:00,39.91,40.02,39.88,40.0,74804.0,36.7955,36.8969,36.7678,36.8785,74804.0
2017-02-06 10:40:00,40.01,40.06,39.99,40.0,78645.0,36.8877,36.9338,36.8693,36.8785,78645.0
2017-02-06 10:45:00,40.0,40.06,39.98,40.04,37849.0,36.8785,36.9338,36.86,36.9154,37849.0
2017-02-06 10:50:00,40.05,40.05,39.95,39.99,25882.0,36.9246,36.9246,36.8324,36.8693,25882.0
2017-02-06 10:55:00,40.0,40.15,40.0,40.12,56174.0,36.8785,37.0168,36.8785,36.9891,56174.0
2017-02-06 11:00:00,40.14,40.31,40.14,40.29,138364.0,37.0075,37.1643,37.0075,37.1458,138364.0
2017-02-06 11:05:00,40.28,40.28,40.21,40.24,47968.0,37.1366,37.1366,37.0721,37.0997,47968.0
2017-02-06 11:10:00,40.24,40.4,40.23,40.38,52551.0,37.0997,37.2473,37.0905,37.2288,52551.0
2017-02-06 11:15:00,40.38,40.44,40.37,40.43,43344.0,37.2288,37.2841,37.2196,37.2749,43344.0
2017-02-06 11:20:00,40.43,40.44,40.31,40.33,45575.0,37.2749,37.2841,37.1643,37.1827,45575.0
2017-02-06 11:25:00,40.34,40.34,40.31,40.32,26944.0,37.1919,37.1919,37.1643,37.1735,26944.0
2017-02-06 11:30:00,40.32,40.34,40.21,40.26,45042.0,37.1735,37.1919,37.0721,37.1182,45042.0
2017-02-06 11:35:00,40.26,40.27,40.23,40.24,30030.0,37.1182,37.1274,37.0905,37.0997,30030.0
2017-02-06 11:40:00,40.24,40.37,40.24,40.37,32744.0,37.0997,37.2196,37.0997,37.2196,32744.0
2017-02-06 11:45:00,40.37,40.37,40.34,40.36,23114.0,37.2196,37.2196,37.1919,37.2104,23114.0
2017-02-06 11:50:00,40.36,40.41,40.36,40.37,22748.0,37.2104,37.2565,37.2104,37.2196,22748.0
2017-02-06 11:55:00,40.37,40.39,40.3,40.33,20831.0,37.2196,37.238,37.1551,37.1827,20831.0
2017-02-06 12:00:00,40.33,40.41,40.33,40.41,15663.0,37.1827,37.2565,37.1827,37.2565,15663.0
2017-02-06 12:05:00,40.41,40.43,40.37,40.38,32664.0,37.2565,37.2749,37.2196,37.2288,32664.0
2017-02-06 12:10:00,40.38,40.38,40.35,40.37,24743.0,37.2288,37.2288,37.2012,37.2196,24743.0
2017-02-06 12:15:00,40.38,40.46,40.38,40.45,30999.0,37.2288,37.3026,37.2288,37.2934,30999.0
2017-02-06 12:20:00,40.45,40.45,40.38,40.39,43036.0,37.2934,37.2934,37.2288,37.238,43036.0
2017-02-06 12:25:00,40.39,40.42,40.39,40.39,19175.0,37.238,37.2657,37.238,37.238,19175.0
2017-02-06 12:30:00,40.39,40.43,40.39,40.42,25083.0,37.238,37.2749,37.238,37.2657,25083.0
2017-02-06 12:35:00,40.43,40.49,40.42,40.47,16098.0,37.2749,37.3302,37.2657,37.3118,16098.0
2017-02-06 12:40:00,40.47,40.48,40.42,40.46,20663.0,37.3118,37.321,37.2657,37.3026,20663.0
2017-02-06 12:45:00,40.46,40.46,40.34,40.41,22351.0,37.3026,37.3026,37.1919,37.2565,22351.0
2017-02-06 12:50:00,40.42,40.48,40.42,40.47,26259.0,37.2657,37.321,37.2657,37.3118,26259.0
2017-02-06 12:55:00,40.48,40.5,40.41,40.45,29028.0,37.321,37.3395,37.2565,37.2934,29028.0
2017-02-06 13:00:00,40.46,40.52,40.43,40.49,44830.0,37.3026,37.3579,37.2749,37.3302,44830.0
2017-02-06 13:05:00,40.5,40.5,40.43,40.47,35952.0,37.3395,37.3395,37.2749,37.3118,35952.0
2017-02-06 13:10:00,40.47,40.5,40.44,40.5,20858.0,37.3118,37.3395,37.2841,37.3395,20858.0
2017-02-06 13:15:00,40.51,40.54,40.49,40.53,23172.0,37.3487,37.3763,37.3302,37.3671,23172.0
2017-02-06 13:20:00,40.53,40.54,40.46,40.49,27295.0,37.3671,37.3763,37.3026,37.3302,27295.0
2017-02-06 13:25:00,40.49,40.52,40.45,40.47,14184.0,37.3302,37.3579,37.2934,37.3118,14184.0
2017-02-06 13:30:00,40.48,40.49,40.47,40.47,13478.0,37.321,37.3302,37.3118,37.3118,13478.0
2017-02-06 13:35:00,40.47,40.58,40.44,40.54,41859.0,37.3118,37.4132,37.2841,37.3763,41859.0
2017-02-06 13:40:00,40.54,40.62,40.53,40.56,33109.0,37.3763,37.4501,37.3671,37.3948,33109.0
2017-02-06 13:45:00,40.56,40.62,40.56,40.61,40904.0,37.3948,37.4501,37.3948,37.4409,40904.0
2017-02-06 13:50:00,40.62,40.72,40.62,40.72,63015.0,37.4501,37.5423,37.4501,37.5423,63015.0
2017-02-06 13:55:00,40.72,40.77,40.72,40.76,36293.0,37.5423,37.5884,37.5423,37.5792,36293.0
2017-02-06 14:00:00,40.77,40.82,40.76,40.79,46606.0,37.5884,37.6345,37.5792,37.6068,46606.0
2017-02-06 14:05:00,40.8,40.81,40.75,40.77,34249.0,37.616,37.6253,37.5699,37.5884,34249.0
2017-02-06 14:10:00,40.78,40.79,40.71,40.73,21141.0,37.5976,37.6068,37.5331,37.5515,21141.0
2017-02-06 14:15:00,40.73,40.81,40.73,40.79,32616.0,37.5515,37.6253,37.5515,37.6068,32616.0
2017-02-06 14:20:00,40.8,40.82,40.77,40.81,36828.0,37.616,37.6345,37.5884,37.6253,36828.0
2017-02-06 14:25:00,40.8,40.94,40.8,40.94,69201.0,37.616,37.7451,37.616,37.7451,69201.0
2017-02-06 14:30:00,40.94,41.1,40.94,41.08,117316.0,37.7451,37.8926,37.7451,37.8742,117316.0
2017-02-06 14:35:00,41.09,41.27,41.08,41.24,85319.0,37.8834,38.0494,37.8742,38.0217,85319.0
2017-02-06 14:40:00,41.24,41.29,41.13,41.16,62528.0,38.0217,38.0678,37.9203,37.9479,62528.0
2017-02-06 14:45:00,41.19,41.31,41.19,41.24,47506.0,37.9756,38.0862,37.9756,38.0217,47506.0
2017-02-06 14:50:00,41.25,41.29,41.16,41.17,42654.0,38.0309,38.0678,37.9479,37.9572,42654.0
2017-02-06 14:55:00,41.17,41.23,41.1,41.22,61216.0,37.9572,38.0125,37.8926,38.0033,61216.0
2017-02-06 15:00:00,41.22,41.24,41.16,41.21,25364.0,38.0033,38.0217,37.9479,37.994,25364.0
2017-02-06 15:05:00,41.21,41.24,41.18,41.23,37620.0,37.994,38.0217,37.9664,38.0125,37620.0
2017-02-06 15:10:00,41.23,41.24,41.17,41.22,27783.0,38.0125,38.0217,37.9572,38.0033,27783.0
2017-02-06 15:15:00,41.22,41.42,41.22,41.4,108256.0,38.0033,38.1877,38.0033,38.1692,108256.0
2017-02-06 15:20:00,41.4,41.61,41.4,41.49,118096.0,38.1692,38.3628,38.1692,38.2522,118096.0
2017-02-06 15:25:00,41.51,41.72,41.51,41.67,157004.0,38.2706,38.4642,38.2706,38.4181,157004.0
2017-02-06 15:30:00,41.66,41.76,41.65,41.66,175120.0,38.4089,38.5011,38.3997,38.4089,175120.0
2017-02-06 15:35:00,41.67,41.76,41.65,41.74,113806.0,38.4181,38.5011,38.3997,38.4827,113806.0
2017-02-06 15:40:00,41.74,41.89,41.72,41.88,208759.0,38.4827,38.621,38.4642,38.6118,208759.0
2017-02-06 15:45:00,41.88,42.07,41.85,42.07,228704.0,38.6118,38.7869,38.5841,38.7869,228704.0
2017-02-06 15:50:00,42.07,42.24,42.04,42.08,320235.0,38.7869,38.9437,38.7593,38.7962,320235.0
2017-02-06 15:55:00,42.08,42.29,41.93,42.25,875507.0,38.7962,38.9898,38.6579,38.9529,875507.0
2017-02-07 09:30:00,41.7,41.91,41.66,41.91,176686.0,38.4458,38.6394,38.4089,38.6394,176686.0
2017-02-07 09:35:00,41.92,41.95,41.38,41.4,136239.0,38.6486,38.6763,38.1508,38.1692,136239.0
2017-02-07 09:40:00,41.4,41.67,41.4,41.59,96717.0,38.1692,38.4181,38.1692,38.3444,96717.0
2017-02-07 09:45:00,41.59,41.61,41.46,41.46,51941.0,38.3444,38.3628,38.2245,38.2245,51941.0
2017-02-07 09:50:00,41.46,41.55,41.42,41.54,54622.0,38.2245,38.3075,38.1877,38.2983,54622.0
2017-02-07 09:55:00,41.54,41.64,41.54,41.63,39695.0,38.2983,38.3905,38.2983,38.3813,39695.0
2017-02-07 10:00:00,41.63,41.71,41.55,41.66,41498.0,38.3813,38.455,38.3075,38.4089,41498.0
2017-02-07 10:05:00,41.66,41.75,41.63,41.71,53466.0,38.4089,38.4919,38.3813,38.455,53466.0
2017-02-07 10:10:00,41.72,41.73,41.68,41.69,26400.0,38.4642,38.4735,38.4274,38.4366,26400.0
2017-02-07 10:15:00,41.68,41.83,41.65,41.83,50172.0,38.4274,38.5657,38.3997,38.5657,50172.0
2017-02-07 10:20:00,41.84,41.99,41.84,41.95,67456.0,38.5749,38.7132,38.5749,38.6763,67456.0
2017-02-07 10:25:00,41.95,42.35,41.93,42.3,140965.0,38.6763,39.0451,38.6579,38.999,140965.0
2017-02-07 10:30:00,42.29,42.56,42.26,42.28,151849.0,38.9898,39.2387,38.9621,38.9805,151849.0
2017-02-07 10:35:00,42.28,42.64,42.27,42.63,93509.0,38.9805,39.3125,38.9713,39.3032,93509.0
2017-02-07 10:40:00,42.63,42.65,42.42,42.45,85551.0,39.3032,39.3217,39.1096,39.1373,85551.0
2017-02-07 10:45:00,42.45,42.54,42.43,42.51,34531.0,39.1373,39.2203,39.1188,39.1926,34531.0
2017-02-07 10:50:00,42.49,42.51,42.37,42.37,49864.0,39.1742,39.1926,39.0635,39.0635,49864.0
2017-02-07 10:55:00,42.36,42.79,42.35,42.75,90569.0,39.0543,39.4507,39.0451,39.4139,90569.0
2017-02-07 11:00:00,42.76,42.79,42.66,42.66,44240.0,39.4231,39.4507,39.3309,39.3309,44240.0
2017-02-07 11:05:00,42.66,42.84,42.65,42.73,69878.0,39.3309,39.4968,39.3217,39.3954,69878.0
2017-02-07 11:10:00,42.73,42.77,42.67,42.77,57615.0,39.3954,39.4323,39.3401,39.4323,57615.0
2017-02-07 11:15:00,42.77,42.81,42.72,42.77,48725.0,39.4323,39.4692,39.3862,39.4323,48725.0
2017-02-07 11:20:00,42.76,42.76,42.66,42.68,44186.0,39.4231,39.4231,39.3309,39.3493,44186.0
2017-02-07 11:25:00,42.68,42.77,42.66,42.68,46255.0,39.3493,39.4323,39.3309,39.3493,46255.0
2017-02-07 11:30:00,42.68,42.71,42.63,42.64,35416.0,39.3493,39.377,39.3032,39.3125,35416.0
2017-02-07 11:35:00,42.64,42.64,42.42,42.51,49185.0,39.3125,39.3125,39.1096,39.1926,49185.0
2017-02-07 11:40:00,42.53,42.6,42.5,42.58,34251.0,39.211,39.2756,39.1834,39.2571,34251.0
2017-02-07 11:45:00,42.57,42.57,42.21,42.28,38949.0,39.2479,39.2479,38.916,38.9805,38949.0
2017-02-07 11:50:00,42.28,42.31,42.22,42.23,55821.0,38.9805,39.0082,38.9252,38.9344,55821.0
2017-02-07 11:55:00,42.23,42.36,42.23,42.36,69955.0,38.9344,39.0543,38.9344,39.0543,69955.0
2017-02-07 12:00:00,42.37,42.53,42.37,42.53,35905.0,39.0635,39.211,39.0635,39.211,35905.0
2017-02-07 12:05:00,42.52,42.56,42.5,42.54,30898.0,39.2018,39.2387,39.1834,39.2203,30898.0
2017-02-07 12:10:00,42.53,42.54,42.47,42.53,22485.0,39.211,39.2203,39.1557,39.211,22485.0
2017-02-07 12:15:00,42.51,42.67,42.51,42.67,39273.0,39.1926,39.3401,39.1926,39.3401,39273.0
2017-02-07 12:20:00,42.68,42.68,42.53,42.56,61489.0,39.3493,39.3493,39.211,39.2387,61489.0
2017-02-07 12:25:00,42.56,42.61,42.49,42.59,26142.0,39.2387,39.2848,39.1742,39.2664,26142.0
2017-02-07 12:30:00,42.59,42.65,42.53,42.53,17555.0,39.2664,39.3217,39.211,39.211,17555.0
2017-02-07 12:35:00,42.52,42.58,42.5,42.54,25024.0,39.2018,39.2571,39.1834,39.2203,25024.0
2017-02-07 12:40:00,42.53,42.59,42.52,42.56,20859.0,39.211,39.2664,39.2018,39.2387,20859.0
2017-02-07 12:45:00,42.56,42.61,42.56,42.59,35631.0,39.2387,39.2848,39.2387,39.2664,35631.0
2017-02-07 12:50:00,42.59,42.6,42.44,42.52,27749.0,39.2664,39.2756,39.1281,39.2018,27749.0
2017-02-07 12:55:00,42.51,42.51,42.31,42.37,25596.0,39.1926,39.1926,39.0082,39.0635,25596.0
2017-02-07 13:00:00,42.37,42.44,42.33,42.44,22069.0,39.0635,39.1281,39.0266,39.1281,22069.0
2017-02-07 13:05:00,42.43,42.43,42.35,42.38,22142.0,39.1188,39.1188,39.0451,39.0727,22142.0
2017-02-07 13:10:00,42.38,42.41,42.37,42.41,17511.0,39.0727,39.1004,39.0635,39.1004,17511.0
2017-02-07 13:15:00,42.41,42.43,42.33,42.36,15750.0,39.1004,39.1188,39.0266,39.0543,15750.0
2017-02-07 13:20:00,42.35,42.38,42.29,42.29,13397.0,39.0451,39.0727,38.9898,38.9898,13397.0
2017-02-07 13:25:00,42.29,42.3,42.13,42.13,31188.0,38.9898,38.999,38.8423,38.8423,31188.0
2017-02-07 13:30:00,42.09,42.23,42.07,42.22,48729.0,38.8054,38.9344,38.7869,38.9252,48729.0
2017-02-07 13:35:00,42.21,42.21,42.12,42.2,19312.0,38.916,38.916,38.833,38.9068,19312.0
2017-02-07 13:40:00,42.2,42.23,42.18,42.2,13030.0,38.9068,38.9344,38.8884,38.9068,13030.0
2017-02-07 13:45:00,42.19,42.19,41.9,41.9,57388.0,38.8976,38.8976,38.6302,38.6302,57388.0
2017-02-07 13:50:00,41.9,41.9,41.66,41.81,91680.0,38.6302,38.6302,38.4089,38.5472,91680.0
2017-02-07 13:55:00,41.8,41.91,41.78,41.79,63863.0,38.538,38.6394,38.5196,38.5288,63863.0
2017-02-07 14:00:00,41.78,41.82,41.68,41.82,40693.0,38.5196,38.5564,38.4274,38.5564,40693.0
2017-02-07 14:05:00,41.83,41.92,41.81,41.85,22894.0,38.5657,38.6486,38.5472,38.5841,22894.0
2017-02-07 14:10:00,41.86,41.86,41.76,41.77,35841.0,38.5933,38.5933,38.5011,38.5103,35841.0
2017-02-07 14:15:00,41.76,41.76,41.58,41.68,49750.0,38.5011,38.5011,38.3352,38.4274,49750.0
2017-02-07 14:20:00,41.69,41.69,41.61,41.62,28277.0,38.4366,38.4366,38.3628,38.3721,28277.0
2017-02-07 14:25:00,41.61,41.62,41.52,41.57,42441.0,38.3628,38.3721,38.2799,38.326,42441.0
2017-02-07 14:30:00,41.58,41.59,41.47,41.5,22887.0,38.3352,38.3444,38.2338,38.2614,22887.0
2017-02-07 14:35:00,41.5,41.76,41.5,41.76,60711.0,38.2614,38.5011,38.2614,38.5011,60711.0
2017-02-07 14:40:00,41.76,41.82,41.73,41.78,56018.0,38.5011,38.5564,38.4735,38.5196,56018.0
2017-02-07 14:45:00,41.78,41.79,41.7,41.73,26636.0,38.5196,38.5288,38.4458,38.4735,26636.0
2017-02-07 14:50:00,41.72,41.75,41.63,41.74,34200.0,38.4642,38.4919,38.3813,38.4827,34200.0
2017-02-07 14:55:00,41.75,41.79,41.65,41.67,30437.0,38.4919,38.5288,38.3997,38.4181,30437.0
2017-02-07 15:00:00,41.67,41.76,41.64,41.72,23769.0,38.4181,38.5011,38.3905,38.4642,23769.0
2017-02-07 15:05:00,41.72,41.76,41.69,41.76,41235.0,38.4642,38.5011,38.4366,38.5011,41235.0
2017-02-07 15:10:00,41.75,41.76,41.68,41.69,37395.0,38.4919,38.5011,38.4274,38.4366,37395.0
2017-02-07 15:15:00,41.69,41.74,41.66,41.73,28752.0,38.4366,38.4827,38.4089,38.4735,28752.0
2017-02-07 15:20:00,41.72,41.72,41.6,41.65,49525.0,38.4642,38.4642,38.3536,38.3997,49525.0
2017-02-07 15:25:00,41.65,41.67,41.56,41.58,32549.0,38.3997,38.4181,38.3167,38.3352,32549.0
2017-02-07 15:30:00,41.58,41.67,41.56,41.66,57485.0,38.3352,38.4181,38.3167,38.4089,57485.0
2017-02-07 15:35:00,41.65,41.68,41.61,41.63,32718.0,38.3997,38.4274,38.3628,38.3813,32718.0
2017-02-07 15:40:00,41.64,41.75,41.64,41.75,73878.0,38.3905,38.4919,38.3905,38.4919,73878.0
2017-02-07 15:45:00,41.76,42.07,41.76,42.02,144143.0,38.5011,38.7869,38.5011,38.7408,144143.0
2017-02-07 15:50:00,42.01,42.07,41.9,41.9,80295.0,38.7316,38.7869,38.6302,38.6302,80295.0
2017-02-07 15:55:00,41.91,41.96,41.87,41.9,195088.0,38.6394,38.6855,38.6025,38.6302,195088.0
2017-02-08 09:30:00,42.65,42.82,42.42,42.71,185373.0,39.3217,39.4784,39.1096,39.377,185373.0
2017-02-08 09:35:00,42.73,42.93,42.71,42.85,169232.0,39.3954,39.5798,39.377,39.5061,169232.0
2017-02-08 09:40:00,42.84,42.99,42.79,42.93,127324.0,39.4968,39.6351,39.4507,39.5798,127324.0
2017-02-08 09:45:00,42.94,43.0,42.89,42.95,116796.0,39.589,39.6444,39.5429,39.5983,116796.0
2017-02-08 09:50:00,42.95,43.01,42.85,42.85,85242.0,39.5983,39.6536,39.5061,39.5061,85242.0
2017-02-08 09:55:00,42.86,42.88,42.67,42.67,80662.0,39.5153,39.5337,39.3401,39.3401,80662.0
2017-02-08 10:00:00,42.68,42.73,42.62,42.68,75018.0,39.3493,39.3954,39.294,39.3493,75018.0
2017-02-08 10:05:00,42.69,42.81,42.69,42.74,23454.0,39.3586,39.4692,39.3586,39.4046,23454.0
2017-02-08 10:10:00,42.73,42.78,42.55,42.64,45679.0,39.3954,39.4415,39.2295,39.3125,45679.0
2017-02-08 10:15:00,42.63,42.68,42.58,42.59,35360.0,39.3032,39.3493,39.2571,39.2664,35360.0
2017-02-08 10:20:00,42.6,42.64,42.55,42.62,49344.0,39.2756,39.3125,39.2295,39.294,49344.0
2017-02-08 10:25:00,42.61,42.63,42.52,42.53,37226.0,39.2848,39.3032,39.2018,39.211,37226.0
2017-02-08 10:30:00,42.54,42.76,42.52,42.73,48152.0,39.2203,39.4231,39.2018,39.3954,48152.0
2017-02-08 10:35:00,42.72,42.87,42.72,42.79,75318.0,39.3862,39.5245,39.3862,39.4507,75318.0
2017-02-08 10:40:00,42.77,42.84,42.6,42.64,36168.0,39.4323,39.4968,39.2756,39.3125,36168.0
2017-02-08 10:45:00,42.63,42.71,42.61,42.64,37311.0,39.3032,39.377,39.2848,39.3125,37311.0
2017-02-08 10:50:00,42.63,42.71,42.59,42.69,29418.0,39.3032,39.377,39.2664,39.3586,29418.0
2017-02-08 10:55:00,42.68,42.7,42.6,42.62,18663.0,39.3493,39.3678,39.2756,39.294,18663.0
2017-02-08 11:00:00,42.62,42.66,42.52,42.52,36410.0,39.294,39.3309,39.2018,39.2018,36410.0
2017-02-08 11:05:00,42.53,42.63,42.53,42.62,29942.0,39.211,39.3032,39.211,39.294,29942.0
2017-02-08 11:10:00,42.63,42.65,42.55,42.56,54037.0,39.3032,39.3217,39.2295,39.2387,54037.0
2017-02-08 11:15:00,42.55,42.61,42.53,42.57,30531.0,39.2295,39.2848,39.211,39.2479,30531.0
2017-02-08 11:20:00,42.57,42.59,42.47,42.52,53079.0,39.2479,39.2664,39.1557,39.2018,53079.0
2017-02-08 11:25:00,42.51,42.52,42.42,42.46,38603.0,39.1926,39.2018,39.1096,39.1465,38603.0
2017-02-08 11:30:00,42.46,42.49,42.42,42.45,24559.0,39.1465,39.1742,39.1096,39.1373,24559.0
2017-02-08 11:35:00,42.45,42.55,42.42,42.48,39297.0,39.1373,39.2295,39.1096,39.1649,39297.0
2017-02-08 11:40:00,42.48,42.55,42.48,42.49,29222.0,39.1649,39.2295,39.1649,39.1742,29222.0
2017-02-08 11:45:00,42.5,42.6,42.5,42.56,42170.0,39.1834,39.2756,39.1834,39.2387,42170.0
2017-02-08 11:50:00,42.55,42.6,42.54,42.57,28001.0,39.2295,39.2756,39.2203,39.2479,28001.0
2017-02-08 11:55:00,42.57,42.63,42.56,42.62,32930.0,39.2479,39.3032,39.2387,39.294,32930.0
2017-02-08 12:00:00,42.61,42.63,42.57,42.59,32244.0,39.2848,39.3032,39.2479,39.2664,32244.0
2017-02-08 12:05:00,42.6,42.69,42.6,42.67,35318.0,39.2756,39.3586,39.2756,39.3401,35318.0
2017-02-08 12:10:00,42.67,42.72,42.67,42.7,40335.0,39.3401,39.3862,39.3401,39.3678,40335.0
2017-02-08 12:15:00,42.71,42.71,42.64,42.68,21704.0,39.377,39.377,39.3125,39.3493,21704.0
2017-02-08 12:20:00,42.66,42.68,42.63,42.64,19856.0,39.3309,39.3493,39.3032,39.3125,19856.0
2017-02-08 12:25:00,42.63,42.65,42.55,42.65,32448.0,39.3032,39.3217,39.2295,39.3217,32448.0
2017-02-08 12:30:00,42.64,42.66,42.59,42.63,17475.0,39.3125,39.3309,39.2664,39.3032,17475.0
2017-02-08 12:35:00,42.62,42.62,42.56,42.59,23314.0,39.294,39.294,39.2387,39.2664,23314.0
2017-02-08 12:40:00,42.59,42.6,42.54,42.55,10836.0,39.2664,39.2756,39.2203,39.2295,10836.0
2017-02-08 12:45:00,42.55,42.58,42.53,42.55,16711.0,39.2295,39.2571,39.211,39.2295,16711.0
2017-02-08 12:50:00,42.56,42.56,42.5,42.54,21081.0,39.2387,39.2387,39.1834,39.2203,21081.0
2017-02-08 12:55:00,42.53,42.53,42.44,42.46,39620.0,39.211,39.211,39.1281,39.1465,39620.0
2017-02-08 13:00:00,42.46,42.48,42.22,42.29,66025.0,39.1465,39.1649,38.9252,38.9898,66025.0
2017-02-08 13:05:00,42.3,42.42,42.27,42.32,67990.0,38.999,39.1096,38.9713,39.0174,67990.0
2017-02-08 13:10:00,42.3,42.35,42.26,42.32,21497.0,38.999,39.0451,38.9621,39.0174,21497.0
2017-02-08 13:15:00,42.26,42.26,41.95,42.02,75611.0,38.9621,38.9621,38.6763,38.7408,75611.0
2017-02-08 13:20:00,42.02,42.03,41.89,42.02,33668.0,38.7408,38.7501,38.621,38.7408,33668.0
2017-02-08 13:25:00,42.03,42.12,41.92,41.94,56506.0,38.7501,38.833,38.6486,38.6671,56506.0
2017-02-08 13:30:00,41.92,41.93,41.65,41.77,94041.0,38.6486,38.6579,38.3997,38.5103,94041.0
2017-02-08 13:35:00,41.78,41.89,41.76,41.79,41902.0,38.5196,38.621,38.5011,38.5288,41902.0
2017-02-08 13:40:00,41.77,42.03,41.77,42.02,47678.0,38.5103,38.7501,38.5103,38.7408,47678.0
2017-02-08 13:45:00,41.99,41.99,41.87,41.89,23689.0,38.7132,38.7132,38.6025,38.621,23689.0
2017-02-08 13:50:00,41.87,41.92,41.86,41.89,46711.0,38.6025,38.6486,38.5933,38.621,46711.0
2017-02-08 13:55:00,41.89,42.04,41.89,42.01,38427.0,38.621,38.7593,38.621,38.7316,38427.0
2017-02-08 14:00:00,42.01,42.2,42.01,42.2,48249.0,38.7316,38.9068,38.7316,38.9068,48249.0
2017-02-08 14:05:00,42.2,42.3,42.15,42.25,41300.0,38.9068,38.999,38.8607,38.9529,41300.0
2017-02-08 14:10:00,42.25,42.28,42.18,42.2,16214.0,38.9529,38.9805,38.8884,38.9068,16214.0
2017-02-08 14:15:00,42.19,42.2,42.14,42.2,23225.0,38.8976,38.9068,38.8515,38.9068,23225.0
2017-02-08 14:20:00,42.21,42.28,42.2,42.2,16929.0,38.916,38.9805,38.9068,38.9068,16929.0
2017-02-08 14:25:00,42.2,42.27,42.18,42.22,24262.0,38.9068,38.9713,38.8884,38.9252,24262.0
2017-02-08 14:30:00,42.2,42.21,42.08,42.1,17816.0,38.9068,38.916,38.7962,38.8146,17816.0
2017-02-08 14:35:00,42.1,42.15,42.09,42.11,17009.0,38.8146,38.8607,38.8054,38.8238,17009.0
2017-02-08 14:40:00,42.1,42.11,41.94,41.94,27117.0,38.8146,38.8238,38.6671,38.6671,27117.0
2017-02-08 14:45:00,41.94,42.06,41.94,42.04,12417.0,38.6671,38.7777,38.6671,38.7593,12417.0
2017-02-08 14:50:00,42.05,42.12,42.05,42.06,21363.0,38.7685,38.833,38.7685,38.7777,21363.0
2017-02-08 14:55:00,42.06,42.13,42.06,42.12,17428.0,38.7777,38.8423,38.7777,38.833,17428.0
2017-02-08 15:00:00,42.13,42.18,42.1,42.1,30866.0,38.8423,38.8884,38.8146,38.8146,30866.0
2017-02-08 15:05:00,42.11,42.17,42.11,42.17,21106.0,38.8238,38.8791,38.8238,38.8791,21106.0
2017-02-08 15:10:00,42.17,42.22,42.17,42.19,22633.0,38.8791,38.9252,38.8791,38.8976,22633.0
2017-02-08 15:15:00,42.2,42.21,42.12,42.15,18926.0,38.9068,38.916,38.833,38.8607,18926.0
2017-02-08 15:20:00,42.15,42.15,42.1,42.12,16840.0,38.8607,38.8607,38.8146,38.833,16840.0
2017-02-08 15:25:00,42.12,42.13,42.05,42.05,22308.0,38.833,38.8423,38.7685,38.7685,22308.0
2017-02-08 15:30:00,42.05,42.1,42.02,42.1,28012.0,38.7685,38.8146,38.7408,38.8146,28012.0
2017-02-08 15:35:00,42.1,42.13,42.1,42.12,19007.0,38.8146,38.8423,38.8146,38.833,19007.0
2017-02-08 15:40:00,42.12,42.19,42.12,42.17,40726.0,38.833,38.8976,38.833,38.8791,40726.0
2017-02-08 15:45:00,42.17,42.18,42.15,42.15,19909.0,38.8791,38.8884,38.8607,38.8607,19909.0
2017-02-08 15:50:00,42.15,42.16,42.08,42.13,46747.0,38.8607,38.8699,38.7962,38.8423,46747.0
2017-02-08 15:55:00,42.13,42.29,42.06,42.24,446624.0,38.8423,38.9898,38.7777,38.9437,446624.0
2017-02-09 09:30:00,42.31,42.39,42.19,42.24,92284.0,39.0082,39.082,38.8976,38.9437,92284.0
2017-02-09 09:35:00,42.21,42.25,42.08,42.2,70492.0,38.916,38.9529,38.7962,38.9068,70492.0
2017-02-09 09:40:00,42.24,42.31,42.18,42.21,38463.0,38.9437,39.0082,38.8884,38.916,38463.0
2017-02-09 09:45:00,42.19,42.36,42.19,42.31,44463.0,38.8976,39.0543,38.8976,39.0082,44463.0
2017-02-09 09:50:00,42.31,42.31,42.22,42.22,35541.0,39.0082,39.0082,38.9252,38.9252,35541.0
2017-02-09 09:55:00,42.2,42.21,41.76,41.83,154667.0,38.9068,38.916,38.5011,38.5657,154667.0
2017-02-09 10:00:00,41.83,41.92,41.68,41.71,166633.0,38.5657,38.6486,38.4274,38.455,166633.0
2017-02-09 10:05:00,41.71,41.82,41.63,41.66,139019.0,38.455,38.5564,38.3813,38.4089,139019.0
2017-02-09 10:10:00,41.66,41.88,41.65,41.8,67625.0,38.4089,38.6118,38.3997,38.538,67625.0
2017-02-09 10:15:00,41.79,41.82,41.71,41.78,62117.0,38.5288,38.5564,38.455,38.5196,62117.0
2017-02-09 10:20:00,41.77,41.79,41.35,41.35,133618.0,38.5103,38.5288,38.1231,38.1231,133618.0
2017-02-09 10:25:00,41.35,41.44,41.28,41.4,62181.0,38.1231,38.2061,38.0586,38.1692,62181.0
2017-02-09 10:30:00,41.4,41.4,40.92,40.98,139549.0,38.1692,38.1692,37.7267,37.782,139549.0
2017-02-09 10:35:00,40.99,41.2,40.97,41.16,70177.0,37.7912,37.9848,37.7728,37.9479,70177.0
2017-02-09 10:40:00,41.15,41.18,41.03,41.16,101451.0,37.9387,37.9664,37.8281,37.9479,101451.0
2017-02-09 10:45:00,41.15,41.29,41.08,41.25,61581.0,37.9387,38.0678,37.8742,38.0309,61581.0
2017-02-09 10:50:00,41.26,41.43,41.21,41.39,82974.0,38.0401,38.1969,37.994,38.16,82974.0
2017-02-09 10:55:00,41.4,41.43,41.31,41.36,32337.0,38.1692,38.1969,38.0862,38.1323,32337.0
2017-02-09 11:00:00,41.35,41.43,41.32,41.41,39777.0,38.1231,38.1969,38.0955,38.1784,39777.0
2017-02-09 11:05:00,41.4,41.55,41.37,41.55,62493.0,38.1692,38.3075,38.1416,38.3075,62493.0
2017-02-09 11:10:00,41.54,41.58,41.43,41.48,57974.0,38.2983,38.3352,38.1969,38.243,57974.0
2017-02-09 11:15:00,41.47,41.47,41.27,41.27,94950.0,38.2338,38.2338,38.0494,38.0494,94950.0
2017-02-09 11:20:00,41.27,41.35,41.23,41.26,56724.0,38.0494,38.1231,38.0125,38.0401,56724.0
2017-02-09 11:25:00,41.26,41.42,41.24,41.42,51161.0,38.0401,38.1877,38.0217,38.1877,51161.0
2017-02-09 11:30:00,41.42,41.44,41.35,41.35,42050.0,38.1877,38.2061,38.1231,38.1231,42050.0
2017-02-09 11:35:00,41.34,41.44,41.33,41.38,51319.0,38.1139,38.2061,38.1047,38.1508,51319.0
2017-02-09 11:40:00,41.39,41.41,41.28,41.31,52661.0,38.16,38.1784,38.0586,38.0862,52661.0
2017-02-09 11:45:00,41.3,41.38,41.28,41.32,26040.0,38.077,38.1508,38.0586,38.0955,26040.0
2017-02-09 11:50:00,41.3,41.31,41.23,41.27,39022.0,38.077,38.0862,38.0125,38.0494,39022.0
2017-02-09 11:55:00,41.28,41.29,41.09,41.16,44522.0,38.0586,38.0678,37.8834,37.9479,44522.0
2017-02-09 12:00:00,41.14,41.24,41.13,41.21,44942.0,37.9295,38.0217,37.9203,37.994,44942.0
2017-02-09 12:05:00,41.21,41.34,41.21,41.27,40790.0,37.994,38.1139,37.994,38.0494,40790.0
2017-02-09 12:10:00,41.28,41.31,41.26,41.27,14748.0,38.0586,38.0862,38.0401,38.0494,14748.0
2017-02-09 12:15:00,41.27,41.34,41.26,41.28,17804.0,38.0494,38.1139,38.0401,38.0586,17804.0
2017-02-09 12:20:00,41.28,41.32,41.26,41.3,26161.0,38.0586,38.0955,38.0401,38.077,26161.0
2017-02-09 12:25:00,41.31,41.32,41.24,41.3,19878.0,38.0862,38.0955,38.0217,38.077,19878.0
2017-02-09 12:30:00,41.29,41.45,41.29,41.45,62240.0,38.0678,38.2153,38.0678,38.2153,62240.0
2017-02-09 12:35:00,41.46,41.49,41.4,41.47,38417.0,38.2245,38.2522,38.1692,38.2338,38417.0
2017-02-09 12:40:00,41.47,41.6,41.47,41.57,35424.0,38.2338,38.3536,38.2338,38.326,35424.0
2017-02-09 12:45:00,41.57,41.71,41.56,41.59,51866.0,38.326,38.455,38.3167,38.3444,51866.0
2017-02-09 12:50:00,41.57,41.6,41.47,41.48,24140.0,38.326,38.3536,38.2338,38.243,24140.0
2017-02-09 12:55:00,41.48,41.55,41.45,41.54,20383.0,38.243,38.3075,38.2153,38.2983,20383.0
2017-02-09 13:00:00,41.53,41.59,41.48,41.52,27072.0,38.2891,38.3444,38.243,38.2799,27072.0
2017-02-09 13:05:00,41.49,41.51,41.41,41.45,28260.0,38.2522,38.2706,38.1784,38.2153,28260.0
2017-02-09 13:10:00,41.45,41.48,41.35,41.38,44710.0,38.2153,38.243,38.1231,38.1508,44710.0
2017-02-09 13:15:00,41.38,41.41,41.33,41.4,22005.0,38.1508,38.1784,38.1047,38.1692,22005.0
2017-02-09 13:20:00,41.4,41.54,41.4,41.54,22961.0,38.1692,38.2983,38.1692,38.2983,22961.0
2017-02-09 13:25:00,41.54,41.6,41.52,41.59,24551.0,38.2983,38.3536,38.2799,38.3444,24551.0
2017-02-09 13:30:00,41.55,41.55,41.49,41.49,14829.0,38.3075,38.3075,38.2522,38.2522,14829.0
2017-02-09 13:35:00,41.49,41.55,41.49,41.55,20423.0,38.2522,38.3075,38.2522,38.3075,20423.0
2017-02-09 13:40:00,41.55,41.63,41.55,41.62,19949.0,38.3075,38.3813,38.3075,38.3721,19949.0
2017-02-09 13:45:00,41.62,41.63,41.56,41.6,21399.0,38.3721,38.3813,38.3167,38.3536,21399.0
2017-02-09 13:50:00,41.59,41.6,41.51,41.52,18936.0,38.3444,38.3536,38.2706,38.2799,18936.0
2017-02-09 13:55:00,41.52,41.52,41.48,41.5,19644.0,38.2799,38.2799,38.243,38.2614,19644.0
2017-02-09 14:00:00,41.5,41.55,41.5,41.53,18998.0,38.2614,38.3075,38.2614,38.2891,18998.0
2017-02-09 14:05:00,41.52,41.52,41.43,41.44,36561.0,38.2799,38.2799,38.1969,38.2061,36561.0
2017-02-09 14:10:00,41.44,41.52,41.41,41.5,31280.0,38.2061,38.2799,38.1784,38.2614,31280.0
2017-02-09 14:15:00,41.51,41.53,41.43,41.43,17088.0,38.2706,38.2891,38.1969,38.1969,17088.0
2017-02-09 14:20:00,41.44,41.48,41.39,41.48,28794.0,38.2061,38.243,38.16,38.243,28794.0
2017-02-09 14:25:00,41.49,41.49,41.4,41.42,19784.0,38.2522,38.2522,38.1692,38.1877,19784.0
2017-02-09 14:30:00,41.42,41.42,41.3,41.3,36592.0,38.1877,38.1877,38.077,38.077,36592.0
2017-02-09 14:35:00,41.3,41.3,41.18,41.18,57603.0,38.077,38.077,37.9664,37.9664,57603.0
2017-02-09 14:40:00,41.19,41.32,41.19,41.29,43784.0,37.9756,38.0955,37.9756,38.0678,43784.0
2017-02-09 14:45:00,41.3,41.34,41.25,41.29,25396.0,38.077,38.1139,38.0309,38.0678,25396.0
2017-02-09 14:50:00,41.29,41.3,41.24,41.24,30524.0,38.0678,38.077,38.0217,38.0217,30524.0
2017-02-09 14:55:00,41.24,41.25,41.14,41.15,53779.0,38.0217,38.0309,37.9295,37.9387,53779.0
2017-02-09 15:00:00,41.15,41.17,41.08,41.08,30691.0,37.9387,37.9572,37.8742,37.8742,30691.0
2017-02-09 15:05:00,41.07,41.14,41.04,41.14,39186.0,37.865,37.9295,37.8373,37.9295,39186.0
2017-02-09 15:10:00,41.13,41.22,41.09,41.21,33961.0,37.9203,38.0033,37.8834,37.994,33961.0
2017-02-09 15:15:00,41.2,41.26,41.17,41.19,28396.0,37.9848,38.0401,37.9572,37.9756,28396.0
2017-02-09 15:20:00,41.18,41.25,41.17,41.22,39917.0,37.9664,38.0309,37.9572,38.0033,39917.0
2017-02-09 15:25:00,41.2,41.21,41.12,41.13,31606.0,37.9848,37.994,37.9111,37.9203,31606.0
2017-02-09 15:30:00,41.13,41.26,41.13,41.21,30025.0,37.9203,38.0401,37.9203,37.994,30025.0
2017-02-09 15:35:00,41.21,41.28,41.18,41.19,43146.0,37.994,38.0586,37.9664,37.9756,43146.0
2017-02-09 15:40:00,41.2,41.26,41.17,41.23,41104.0,37.9848,38.0401,37.9572,38.0125,41104.0
2017-02-09 15:45:00,41.23,41.27,41.22,41.22,49586.0,38.0125,38.0494,38.0033,38.0033,49586.0
2017-02-09 15:50:00,41.21,41.25,41.12,41.12,82113.0,37.994,38.0309,37.9111,37.9111,82113.0
2017-02-09 15:55:00,41.12,41.13,40.83,40.89,1077378.0,37.9111,37.9203,37.6437,37.699,1077378.0
2017-02-10 09:30:00,40.4,40.67,40.26,40.66,190107.0,37.2473,37.4962,37.1182,37.487,190107.0
2017-02-10 09:35:00,40.67,40.97,40.65,40.72,155072.0,37.4962,37.7728,37.4777,37.5423,155072.0
2017-02-10 09:40:00,40.75,40.82,40.66,40.75,85382.0,37.5699,37.6345,37.487,37.5699,85382.0
2017-02-10 09:45:00,40.76,41.07,40.72,41.07,90168.0,37.5792,37.865,37.5423,37.865,90168.0
2017-02-10 09:50:00,41.07,41.17,40.93,41.17,47725.0,37.865,37.9572,37.7359,37.9572,47725.0
2017-02-10 09:55:00,41.17,41.23,41.02,41.09,55293.0,37.9572,38.0125,37.8189,37.8834,55293.0
2017-02-10 10:00:00,41.1,41.22,41.06,41.16,67568.0,37.8926,38.0033,37.8558,37.9479,67568.0
2017-02-10 10:05:00,41.15,41.5,41.15,41.43,81465.0,37.9387,38.2614,37.9387,38.1969,81465.0
2017-02-10 10:10:00,41.46,41.57,41.35,41.5,74409.0,38.2245,38.326,38.1231,38.2614,74409.0
2017-02-10 10:15:00,41.49,41.54,41.36,41.54,63119.0,38.2522,38.2983,38.1323,38.2983,63119.0
2017-02-10 10:20:00,41.55,41.72,41.5,41.7,89462.0,38.3075,38.4642,38.2614,38.4458,89462.0
2017-02-10 10:25:00,41.7,41.71,41.59,41.59,46033.0,38.4458,38.455,38.3444,38.3444,46033.0
2017-02-10 10:30:00,41.6,41.65,41.42,41.46,55014.0,38.3536,38.3997,38.1877,38.2245,55014.0
2017-02-10 10:35:00,41.46,41.52,41.41,41.42,37243.0,38.2245,38.2799,38.1784,38.1877,37243.0
2017-02-10 10:40:00,41.42,41.54,41.4,41.44,41063.0,38.1877,38.2983,38.1692,38.2061,41063.0
2017-02-10 10:45:00,41.44,41.46,41.21,41.29,43084.0,38.2061,38.2245,37.994,38.0678,43084.0
2017-02-10 10:50:00,41.29,41.39,41.29,41.38,28033.0,38.0678,38.16,38.0678,38.1508,28033.0
2017-02-10 10:55:00,41.38,41.43,41.36,41.36,26111.0,38.1508,38.1969,38.1323,38.1323,26111.0
2017-02-10 11:00:00,41.36,41.57,41.36,41.53,32186.0,38.1323,38.326,38.1323,38.2891,32186.0
2017-02-10 11:05:00,41.52,41.6,41.47,41.6,51897.0,38.2799,38.3536,38.2338,38.3536,51897.0
2017-02-10 11:10:00,41.61,41.63,41.51,41.56,32304.0,38.3628,38.3813,38.2706,38.3167,32304.0
2017-02-10 11:15:00,41.56,41.58,41.51,41.53,20773.0,38.3167,38.3352,38.2706,38.2891,20773.0
2017-02-10 11:20:00,41.54,41.63,41.53,41.62,28776.0,38.2983,38.3813,38.2891,38.3721,28776.0
2017-02-10 11:25:00,41.62,41.82,41.58,41.81,102433.0,38.3721,38.5564,38.3352,38.5472,102433.0
2017-02-10 11:30:00,41.82,41.9,41.81,41.9,59109.0,38.5564,38.6302,38.5472,38.6302,59109.0
2017-02-10 11:35:00,41.9,41.91,41.74,41.83,49572.0,38.6302,38.6394,38.4827,38.5657,49572.0
2017-02-10 11:40:00,41.83,41.89,41.82,41.83,29105.0,38.5657,38.621,38.5564,38.5657,29105.0
2017-02-10 11:45:00,41.82,41.88,41.8,41.83,41742.0,38.5564,38.6118,38.538,38.5657,41742.0
2017-02-10 11:50:00,41.82,41.82,41.66,41.72,34380.0,38.5564,38.5564,38.4089,38.4642,34380.0
2017-02-10 11:55:00,41.72,41.84,41.72,41.77,48296.0,38.4642,38.5749,38.4642,38.5103,48296.0
2017-02-10 12:00:00,41.77,41.85,41.76,41.76,21058.0,38.5103,38.5841,38.5011,38.5011,21058.0
2017-02-10 12:05:00,41.76,41.77,41.69,41.71,25888.0,38.5011,38.5103,38.4366,38.455,25888.0
2017-02-10 12:10:00,41.71,41.74,41.67,41.7,21535.0,38.455,38.4827,38.4181,38.4458,21535.0
2017-02-10 12:15:00,41.71,41.78,41.71,41.75,26375.0,38.455,38.5196,38.455,38.4919,26375.0
2017-02-10 12:20:00,41.75,41.75,41.69,41.69,15451.0,38.4919,38.4919,38.4366,38.4366,15451.0
2017-02-10 12:25:00,41.7,41.72,41.68,41.71,14057.0,38.4458,38.4642,38.4274,38.455,14057.0
2017-02-10 12:30:00,41.71,41.71,41.59,41.61,32759.0,38.455,38.455,38.3444,38.3628,32759.0
2017-02-10 12:35:00,41.6,41.61,41.54,41.58,25022.0,38.3536,38.3628,38.2983,38.3352,25022.0
2017-02-10 12:40:00,41.58,41.64,41.55,41.64,18435.0,38.3352,38.3905,38.3075,38.3905,18435.0
2017-02-10 12:45:00,41.65,41.65,41.49,41.55,37171.0,38.3997,38.3997,38.2522,38.3075,37171.0
2017-02-10 12:50:00,41.55,41.55,41.46,41.5,29625.0,38.3075,38.3075,38.2245,38.2614,29625.0
2017-02-10 12:55:00,41.5,41.55,41.49,41.55,19461.0,38.2614,38.3075,38.2522,38.3075,19461.0
2017-02-10 13:00:00,41.56,41.58,41.51,41.57,18770.0,38.3167,38.3352,38.2706,38.326,18770.0
2017-02-10 13:05:00,41.57,41.65,41.5,41.53,65664.0,38.326,38.3997,38.2614,38.2891,65664.0
2017-02-10 13:10:00,41.54,41.64,41.51,41.61,55288.0,38.2983,38.3905,38.2706,38.3628,55288.0
2017-02-10 13:15:00,41.61,41.78,41.61,41.76,62243.0,38.3628,38.5196,38.3628,38.5011,62243.0
2017-02-10 13:20:00,41.76,41.79,41.64,41.67,52348.0,38.5011,38.5288,38.3905,38.4181,52348.0
2017-02-10 13:25:00,41.67,41.79,41.66,41.76,40384.0,38.4181,38.5288,38.4089,38.5011,40384.0
2017-02-10 13:30:00,41.76,41.78,41.63,41.73,42092.0,38.5011,38.5196,38.3813,38.4735,42092.0
2017-02-10 13:35:00,41.74,42.01,41.74,41.98,135743.0,38.4827,38.7316,38.4827,38.704,135743.0
2017-02-10 13:40:00,41.98,42.02,41.85,41.86,81816.0,38.704,38.7408,38.5841,38.5933,81816.0
2017-02-10 13:45:00,41.86,41.87,41.77,41.81,49969.0,38.5933,38.6025,38.5103,38.5472,49969.0
2017-02-10 13:50:00,41.81,41.85,41.74,41.81,42158.0,38.5472,38.5841,38.4827,38.5472,42158.0
2017-02-10 13:55:00,41.81,41.83,41.71,41.78,44538.0,38.5472,38.5657,38.455,38.5196,44538.0
2017-02-10 14:00:00,41.77,41.83,41.76,41.82,36184.0,38.5103,38.5657,38.5011,38.5564,36184.0
2017-02-10 14:05:00,41.83,41.86,41.77,41.79,33160.0,38.5657,38.5933,38.5103,38.5288,33160.0
2017-02-10 14:10:00,41.79,41.79,41.73,41.75,67099.0,38.5288,38.5288,38.4735,38.4919,67099.0
2017-02-10 14:15:00,41.75,41.78,41.66,41.7,36983.0,38.4919,38.5196,38.4089,38.4458,36983.0
2017-02-10 14:20:00,41.71,41.76,41.71,41.74,35998.0,38.455,38.5011,38.455,38.4827,35998.0
2017-02-10 14:25:00,41.74,41.79,41.73,41.75,39981.0,38.4827,38.5288,38.4735,38.4919,39981.0
2017-02-10 14:30:00,41.75,41.8,41.74,41.8,30135.0,38.4919,38.538,38.4827,38.538,30135.0
2017-02-10 14:35:00,41.81,41.85,41.79,41.81,30400.0,38.5472,38.5841,38.5288,38.5472,30400.0
2017-02-10 14:40:00,41.81,41.89,41.8,41.87,72118.0,38.5472,38.621,38.538,38.6025,72118.0
2017-02-10 14:45:00,41.87,41.95,41.87,41.95,54437.0,38.6025,38.6763,38.6025,38.6763,54437.0
2017-02-10 14:50:00,41.95,41.97,41.86,41.87,36476.0,38.6763,38.6947,38.5933,38.6025,36476.0
2017-02-10 14:55:00,41.86,41.9,41.85,41.9,29130.0,38.5933,38.6302,38.5841,38.6302,29130.0
2017-02-10 15:00:00,41.89,41.9,41.7,41.8,49603.0,38.621,38.6302,38.4458,38.538,49603.0
2017-02-10 15:05:00,41.81,41.87,41.8,41.85,31675.0,38.5472,38.6025,38.538,38.5841,31675.0
2017-02-10 15:10:00,41.86,41.95,41.86,41.91,63422.0,38.5933,38.6763,38.5933,38.6394,63422.0
2017-02-10 15:15:00,41.92,41.92,41.82,41.85,29670.0,38.6486,38.6486,38.5564,38.5841,29670.0
2017-02-10 15:20:00,41.85,41.88,41.83,41.83,45917.0,38.5841,38.6118,38.5657,38.5657,45917.0
2017-02-10 15:25:00,41.83,41.88,41.83,41.85,39756.0,38.5657,38.6118,38.5657,38.5841,39756.0
2017-02-10 15:30:00,41.85,41.87,41.77,41.84,51992.0,38.5841,38.6025,38.5103,38.5749,51992.0
2017-02-10 15:35:00,41.84,41.87,41.83,41.84,50656.0,38.5749,38.6025,38.5657,38.5749,50656.0
2017-02-10 15:40:00,41.83,41.86,41.83,41.86,54806.0,38.5657,38.5933,38.5657,38.5933,54806.0
2017-02-10 15:45:00,41.86,41.92,41.84,41.87,78229.0,38.5933,38.6486,38.5749,38.6025,78229.0
2017-02-10 15:50:00,41.87,41.91,41.86,41.88,70554.0,38.6025,38.6394,38.5933,38.6118,70554.0
2017-02-10 15:55:00,41.88,42.67,41.72,41.84,1119816.0,38.6118,39.3401,38.4642,38.5749,1119816.0
2017-02-13 09:30:00,41.36,41.5,41.27,41.42,119343.0,38.1323,38.2614,38.0494,38.1877,119343.0
2017-02-13 09:35:00,41.42,41.54,41.38,41.43,49272.0,38.1877,38.2983,38.1508,38.1969,49272.0
2017-02-13 09:40:00,41.41,41.41,41.17,41.29,71829.0,38.1784,38.1784,37.9572,38.0678,71829.0
2017-02-13 09:45:00,41.29,41.29,41.18,41.24,48160.0,38.0678,38.0678,37.9664,38.0217,48160.0
2017-02-13 09:50:00,41.21,41.32,41.17,41.27,44838.0,37.994,38.0955,37.9572,38.0494,44838.0
2017-02-13 09:55:00,41.28,41.41,41.28,41.34,68297.0,38.0586,38.1784,38.0586,38.1139,68297.0
2017-02-13 10:00:00,41.33,41.35,41.27,41.27,40712.0,38.1047,38.1231,38.0494,38.0494,40712.0
2017-02-13 10:05:00,41.28,41.39,41.27,41.29,60648.0,38.0586,38.16,38.0494,38.0678,60648.0
2017-02-13 10:10:00,41.28,41.3,41.19,41.26,59038.0,38.0586,38.077,37.9756,38.0401,59038.0
2017-02-13 10:15:00,41.26,41.29,41.21,41.22,23789.0,38.0401,38.0678,37.994,38.0033,23789.0
2017-02-13 10:20:00,41.22,41.34,41.2,41.34,40238.0,38.0033,38.1139,37.9848,38.1139,40238.0
2017-02-13 10:25:00,41.35,41.4,41.2,41.22,56818.0,38.1231,38.1692,37.9848,38.0033,56818.0
2017-02-13 10:30:00,41.22,41.22,41.1,41.12,72296.0,38.0033,38.0033,37.8926,37.9111,72296.0
2017-02-13 10:35:00,41.12,41.21,41.07,41.13,36742.0,37.9111,37.994,37.865,37.9203,36742.0
2017-02-13 10:40:00,41.13,41.22,41.12,41.16,11463.0,37.9203,38.0033,37.9111,37.9479,11463.0
2017-02-13 10:45:00,41.16,41.21,41.13,41.19,30593.0,37.9479,37.994,37.9203,37.9756,30593.0
2017-02-13 10:50:00,41.2,41.33,41.19,41.28,30187.0,37.9848,38.1047,37.9756,38.0586,30187.0
2017-02-13 10:55:00,41.28,41.43,41.28,41.4,59295.0,38.0586,38.1969,38.0586,38.1692,59295.0
2017-02-13 11:00:00,41.4,41.43,41.32,41.32,26623.0,38.1692,38.1969,38.0955,38.0955,26623.0
2017-02-13 11:05:00,41.33,41.49,41.32,41.47,22039.0,38.1047,38.2522,38.0955,38.2338,22039.0
2017-02-13 11:10:00,41.47,41.48,41.37,41.43,21922.0,38.2338,38.243,38.1416,38.1969,21922.0
2017-02-13 11:15:00,41.43,41.47,41.38,41.38,33026.0,38.1969,38.2338,38.1508,38.1508,33026.0
2017-02-13 11:20:00,41.39,41.4,41.27,41.27,48936.0,38.16,38.1692,38.0494,38.0494,48936.0
2017-02-13 11:25:00,41.26,41.37,41.26,41.34,26721.0,38.0401,38.1416,38.0401,38.1139,26721.0
2017-02-13 11:30:00,41.35,41.36,41.26,41.3,27965.0,38.1231,38.1323,38.0401,38.077,27965.0
2017-02-13 11:35:00,41.3,41.31,41.25,41.25,22883.0,38.077,38.0862,38.0309,38.0309,22883.0
2017-02-13 11:40:00,41.26,41.26,41.2,41.21,35131.0,38.0401,38.0401,37.9848,37.994,35131.0
2017-02-13 11:45:00,41.2,41.26,41.17,41.26,23538.0,37.9848,38.0401,37.9572,38.0401,23538.0
2017-02-13 11:50:00,41.25,41.26,41.21,41.21,17301.0,38.0309,38.0401,37.994,37.994,17301.0
2017-02-13 11:55:00,41.21,41.4,41.21,41.38,66499.0,37.994,38.1692,37.994,38.1508,66499.0
2017-02-13 12:00:00,41.38,41.41,41.35,41.35,32665.0,38.1508,38.1784,38.1231,38.1231,32665.0
2017-02-13 12:05:00,41.35,41.4,41.34,41.36,30072.0,38.1231,38.1692,38.1139,38.1323,30072.0
2017-02-13 12:10:00,41.37,41.39,41.35,41.37,15678.0,38.1416,38.16,38.1231,38.1416,15678.0
2017-02-13 12:15:00,41.36,41.37,41.28,41.3,24472.0,38.1323,38.1416,38.0586,38.077,24472.0
2017-02-13 12:20:00,41.3,41.39,41.3,41.36,15542.0,38.077,38.16,38.077,38.1323,15542.0
2017-02-13 12:25:00,41.36,41.36,41.32,41.33,9055.0,38.1323,38.1323,38.0955,38.1047,9055.0
2017-02-13 12:30:00,41.34,41.38,41.32,41.37,26608.0,38.1139,38.1508,38.0955,38.1416,26608.0
2017-02-13 12:35:00,41.37,41.38,41.34,41.38,15224.0,38.1416,38.1508,38.1139,38.1508,15224.0
2017-02-13 12:40:00,41.38,41.4,41.36,41.36,10485.0,38.1508,38.1692,38.1323,38.1323,10485.0
2017-02-13 12:45:00,41.36,41.41,41.35,41.39,10565.0,38.1323,38.1784,38.1231,38.16,10565.0
2017-02-13 12:50:00,41.39,41.42,41.33,41.35,18615.0,38.16,38.1877,38.1047,38.1231,18615.0
2017-02-13 12:55:00,41.35,41.38,41.31,41.32,21160.0,38.1231,38.1508,38.0862,38.0955,21160.0
2017-02-13 13:00:00,41.31,41.34,41.31,41.32,5332.0,38.0862,38.1139,38.0862,38.0955,5332.0
2017-02-13 13:05:00,41.32,41.37,41.31,41.37,12950.0,38.0955,38.1416,38.0862,38.1416,12950.0
2017-02-13 13:10:00,41.37,41.37,41.32,41.33,15729.0,38.1416,38.1416,38.0955,38.1047,15729.0
2017-02-13 13:15:00,41.31,41.34,41.28,41.3,12608.0,38.0862,38.1139,38.0586,38.077,12608.0
2017-02-13 13:20:00,41.3,41.31,41.24,41.29,18972.0,38.077,38.0862,38.0217,38.0678,18972.0
2017-02-13 13:25:00,41.29,41.35,41.28,41.32,14060.0,38.0678,38.1231,38.0586,38.0955,14060.0
2017-02-13 13:30:00,41.33,41.35,41.3,41.31,10692.0,38.1047,38.1231,38.077,38.0862,10692.0
2017-02-13 13:35:00,41.3,41.42,41.3,41.41,22276.0,38.077,38.1877,38.077,38.1784,22276.0
2017-02-13 13:40:00,41.4,41.4,41.35,41.37,14409.0,38.1692,38.1692,38.1231,38.1416,14409.0
2017-02-13 13:45:00,41.37,41.38,41.34,41.35,12882.0,38.1416,38.1508,38.1139,38.1231,12882.0
2017-02-13 13:50:00,41.35,41.52,41.35,41.47,23749.0,38.1231,38.2799,38.1231,38.2338,23749.0
2017-02-13 13:55:00,41.46,41.51,41.44,41.47,17177.0,38.2245,38.2706,38.2061,38.2338,17177.0
2017-02-13 14:00:00,41.47,41.51,41.47,41.51,22282.0,38.2338,38.2706,38.2338,38.2706,22282.0
2017-02-13 14:05:00,41.51,41.51,41.47,41.51,12957.0,38.2706,38.2706,38.2338,38.2706,12957.0
2017-02-13 14:10:00,41.51,41.64,41.51,41.57,44404.0,38.2706,38.3905,38.2706,38.326,44404.0
2017-02-13 14:15:00,41.57,41.74,41.57,41.66,54504.0,38.326,38.4827,38.326,38.4089,54504.0
2017-02-13 14:20:00,41.65,41.68,41.61,41.62,22063.0,38.3997,38.4274,38.3628,38.3721,22063.0
2017-02-13 14:25:00,41.61,41.67,41.59,41.62,59806.0,38.3628,38.4181,38.3444,38.3721,59806.0
2017-02-13 14:30:00,41.62,41.65,41.62,41.63,20233.0,38.3721,38.3997,38.3721,38.3813,20233.0
2017-02-13 14:35:00,41.63,41.67,41.58,41.63,23705.0,38.3813,38.4181,38.3352,38.3813,23705.0
2017-02-13 14:40:00,41.63,41.64,41.57,41.57,12024.0,38.3813,38.3905,38.326,38.326,12024.0
2017-02-13 14:45:00,41.56,41.58,41.51,41.54,13295.0,38.3167,38.3352,38.2706,38.2983,13295.0
2017-02-13 14:50:00,41.53,41.56,41.51,41.56,19495.0,38.2891,38.3167,38.2706,38.3167,19495.0
2017-02-13 14:55:00,41.56,41.57,41.51,41.53,15913.0,38.3167,38.326,38.2706,38.2891,15913.0
2017-02-13 15:00:00,41.54,41.62,41.54,41.62,25364.0,38.2983,38.3721,38.2983,38.3721,25364.0
2017-02-13 15:05:00,41.61,41.62,41.56,41.57,20397.0,38.3628,38.3721,38.3167,38.326,20397.0
2017-02-13 15:10:00,41.56,41.62,41.55,41.55,14691.0,38.3167,38.3721,38.3075,38.3075,14691.0
2017-02-13 15:15:00,41.56,41.57,41.52,41.52,8310.0,38.3167,38.326,38.2799,38.2799,8310.0
2017-02-13 15:20:00,41.52,41.53,41.46,41.51,17341.0,38.2799,38.2891,38.2245,38.2706,17341.0
2017-02-13 15:25:00,41.51,41.52,41.47,41.51,21254.0,38.2706,38.2799,38.2338,38.2706,21254.0
2017-02-13 15:30:00,41.5,41.52,41.48,41.51,13424.0,38.2614,38.2799,38.243,38.2706,13424.0
2017-02-13 15:35:00,41.51,41.53,41.49,41.51,35133.0,38.2706,38.2891,38.2522,38.2706,35133.0
2017-02-13 15:40:00,41.51,41.54,41.47,41.51,43264.0,38.2706,38.2983,38.2338,38.2706,43264.0
2017-02-13 15:45:00,41.52,41.53,41.4,41.4,30825.0,38.2799,38.2891,38.1692,38.1692,30825.0
2017-02-13 15:50:00,41.4,41.42,41.37,41.4,39437.0,38.1692,38.1877,38.1416,38.1692,39437.0
2017-02-13 15:55:00,41.41,41.42,41.24,41.26,392900.0,38.1784,38.1877,38.0217,38.0401,392900.0
2017-02-14 09:30:00,41.86,42.05,41.69,41.74,192327.0,38.5933,38.7685,38.4366,38.4827,192327.0
2017-02-14 09:35:00,41.74,41.91,41.74,41.89,53222.0,38.4827,38.6394,38.4827,38.621,53222.0
2017-02-14 09:40:00,41.87,41.92,41.81,41.81,35535.0,38.6025,38.6486,38.5472,38.5472,35535.0
2017-02-14 09:45:00,41.81,41.85,41.79,41.83,18773.0,38.5472,38.5841,38.5288,38.5657,18773.0
2017-02-14 09:50:00,41.8,41.81,41.68,41.73,39719.0,38.538,38.5472,38.4274,38.4735,39719.0
2017-02-14 09:55:00,41.74,41.82,41.66,41.7,47871.0,38.4827,38.5564,38.4089,38.4458,47871.0
2017-02-14 10:00:00,41.7,41.7,41.17,41.42,387855.0,38.4458,38.4458,37.9572,38.1877,387855.0
2017-02-14 10:05:00,41.44,41.44,41.12,41.27,96041.0,38.2061,38.2061,37.9111,38.0494,96041.0
2017-02-14 10:10:00,41.27,41.66,41.22,41.52,78497.0,38.0494,38.4089,38.0033,38.2799,78497.0
2017-02-14 10:15:00,41.54,41.55,41.32,41.41,98689.0,38.2983,38.3075,38.0955,38.1784,98689.0
2017-02-14 10:20:00,41.4,41.46,41.26,41.37,66429.0,38.1692,38.2245,38.0401,38.1416,66429.0
2017-02-14 10:25:00,41.36,41.39,41.28,41.32,30437.0,38.1323,38.16,38.0586,38.0955,30437.0
2017-02-14 10:30:00,41.31,41.34,41.13,41.15,71500.0,38.0862,38.1139,37.9203,37.9387,71500.0
2017-02-14 10:35:00,41.16,41.35,41.16,41.29,49745.0,37.9479,38.1231,37.9479,38.0678,49745.0
2017-02-14 10:40:00,41.3,41.31,41.02,41.05,66538.0,38.077,38.0862,37.8189,37.8465,66538.0
2017-02-14 10:45:00,41.04,41.13,40.89,40.9,84551.0,37.8373,37.9203,37.699,37.7082,84551.0
2017-02-14 10:50:00,40.89,40.98,40.69,40.92,100888.0,37.699,37.782,37.5146,37.7267,100888.0
2017-02-14 10:55:00,40.93,41.03,40.92,40.95,58086.0,37.7359,37.8281,37.7267,37.7543,58086.0
2017-02-14 11:00:00,40.95,40.99,40.86,40.9,63664.0,37.7543,37.7912,37.6714,37.7082,63664.0
2017-02-14 11:05:00,40.91,41.13,40.9,41.1,75663.0,37.7175,37.9203,37.7082,37.8926,75663.0
2017-02-14 11:10:00,41.1,41.25,41.06,41.24,52989.0,37.8926,38.0309,37.8558,38.0217,52989.0
2017-02-14 11:15:00,41.23,41.24,41.14,41.15,47340.0,38.0125,38.0217,37.9295,37.9387,47340.0
2017-02-14 11:20:00,41.15,41.31,41.15,41.23,42274.0,37.9387,38.0862,37.9387,38.0125,42274.0
2017-02-14 11:25:00,41.24,41.33,41.23,41.31,33754.0,38.0217,38.1047,38.0125,38.0862,33754.0
2017-02-14 11:30:00,41.31,41.38,41.23,41.25,49648.0,38.0862,38.1508,38.0125,38.0309,49648.0
2017-02-14 11:35:00,41.24,41.26,41.17,41.23,25180.0,38.0217,38.0401,37.9572,38.0125,25180.0
2017-02-14 11:40:00,41.23,41.26,41.19,41.19,22007.0,38.0125,38.0401,37.9756,37.9756,22007.0
2017-02-14 11:45:00,41.18,41.18,41.0,41.01,47341.0,37.9664,37.9664,37.8004,37.8097,47341.0
2017-02-14 11:50:00,41.03,41.13,41.03,41.13,21190.0,37.8281,37.9203,37.8281,37.9203,21190.0
2017-02-14 11:55:00,41.13,41.19,41.1,41.18,20310.0,37.9203,37.9756,37.8926,37.9664,20310.0
2017-02-14 12:00:00,41.17,41.17,41.04,41.04,13135.0,37.9572,37.9572,37.8373,37.8373,13135.0
2017-02-14 12:05:00,41.02,41.1,40.98,41.08,27129.0,37.8189,37.8926,37.782,37.8742,27129.0
2017-02-14 12:10:00,41.08,41.08,40.99,41.02,14357.0,37.8742,37.8742,37.7912,37.8189,14357.0
2017-02-14 12:15:00,41.01,41.07,40.98,41.06,23119.0,37.8097,37.865,37.782,37.8558,23119.0
2017-02-14 12:20:00,41.06,41.1,41.03,41.04,15376.0,37.8558,37.8926,37.8281,37.8373,15376.0
2017-02-14 12:25:00,41.03,41.13,41.02,41.1,35951.0,37.8281,37.9203,37.8189,37.8926,35951.0
2017-02-14 12:30:00,41.11,41.14,41.07,41.12,19597.0,37.9019,37.9295,37.865,37.9111,19597.0
2017-02-14 12:35:00,41.13,41.13,41.08,41.09,11841.0,37.9203,37.9203,37.8742,37.8834,11841.0
2017-02-14 12:40:00,41.1,41.13,41.09,41.13,26433.0,37.8926,37.9203,37.8834,37.9203,26433.0
2017-02-14 12:45:00,41.14,41.2,41.12,41.19,31447.0,37.9295,37.9848,37.9111,37.9756,31447.0
2017-02-14 12:50:00,41.19,41.2,41.14,41.19,18581.0,37.9756,37.9848,37.9295,37.9756,18581.0
2017-02-14 12:55:00,41.19,41.2,41.16,41.19,14033.0,37.9756,37.9848,37.9479,37.9756,14033.0
2017-02-14 13:00:00,41.19,41.21,41.17,41.2,24884.0,37.9756,37.994,37.9572,37.9848,24884.0
2017-02-14 13:05:00,41.19,41.21,41.16,41.19,31300.0,37.9756,37.994,37.9479,37.9756,31300.0
2017-02-14 13:10:00,41.19,41.19,41.17,41.19,9250.0,37.9756,37.9756,37.9572,37.9756,9250.0
2017-02-14 13:15:00,41.18,41.31,41.17,41.3,24473.0,37.9664,38.0862,37.9572,38.077,24473.0
2017-02-14 13:20:00,41.29,41.38,41.26,41.38,13983.0,38.0678,38.1508,38.0401,38.1508,13983.0
2017-02-14 13:25:00,41.38,41.42,41.33,41.35,17202.0,38.1508,38.1877,38.1047,38.1231,17202.0
2017-02-14 13:30:00,41.36,41.52,41.36,41.46,36561.0,38.1323,38.2799,38.1323,38.2245,36561.0
2017-02-14 13:35:00,41.45,41.48,41.38,41.38,11424.0,38.2153,38.243,38.1508,38.1508,11424.0
2017-02-14 13:40:00,41.38,41.48,41.37,41.46,20408.0,38.1508,38.243,38.1416,38.2245,20408.0
2017-02-14 13:45:00,41.47,41.53,41.47,41.5,30468.0,38.2338,38.2891,38.2338,38.2614,30468.0
2017-02-14 13:50:00,41.5,41.57,41.5,41.51,18829.0,38.2614,38.326,38.2614,38.2706,18829.0
2017-02-14 13:55:00,41.51,41.54,41.39,41.42,35267.0,38.2706,38.2983,38.16,38.1877,35267.0
2017-02-14 14:00:00,41.42,41.44,41.34,41.34,28011.0,38.1877,38.2061,38.1139,38.1139,28011.0
2017-02-14 14:05:00,41.37,41.4,41.37,41.4,9980.0,38.1416,38.1692,38.1416,38.1692,9980.0
2017-02-14 14:10:00,41.4,41.52,41.4,41.48,12794.0,38.1692,38.2799,38.1692,38.243,12794.0
2017-02-14 14:15:00,41.48,41.59,41.47,41.56,24424.0,38.243,38.3444,38.2338,38.3167,24424.0
2017-02-14 14:20:00,41.56,41.68,41.53,41.68,28679.0,38.3167,38.4274,38.2891,38.4274,28679.0
2017-02-14 14:25:00,41.67,41.68,41.62,41.63,36398.0,38.4181,38.4274,38.3721,38.3813,36398.0
2017-02-14 14:30:00,41.64,41.76,41.63,41.73,25750.0,38.3905,38.5011,38.3813,38.4735,25750.0
2017-02-14 14:35:00,41.74,41.87,41.74,41.82,49143.0,38.4827,38.6025,38.4827,38.5564,49143.0
2017-02-14 14:40:00,41.82,41.82,41.72,41.73,35864.0,38.5564,38.5564,38.4642,38.4735,35864.0
2017-02-14 14:45:00,41.74,41.88,41.73,41.88,49642.0,38.4827,38.6118,38.4735,38.6118,49642.0
2017-02-14 14:50:00,41.88,41.92,41.84,41.86,60256.0,38.6118,38.6486,38.5749,38.5933,60256.0
2017-02-14 14:55:00,41.86,41.86,41.78,41.81,32081.0,38.5933,38.5933,38.5196,38.5472,32081.0
2017-02-14 15:00:00,41.81,41.81,41.68,41.76,37546.0,38.5472,38.5472,38.4274,38.5011,37546.0
2017-02-14 15:05:00,41.76,41.78,41.72,41.75,36949.0,38.5011,38.5196,38.4642,38.4919,36949.0
2017-02-14 15:10:00,41.75,41.78,41.73,41.73,32774.0,38.4919,38.5196,38.4735,38.4735,32774.0
2017-02-14 15:15:00,41.73,41.77,41.69,41.74,42033.0,38.4735,38.5103,38.4366,38.4827,42033.0
2017-02-14 15:20:00,41.74,41.78,41.73,41.78,31027.0,38.4827,38.5196,38.4735,38.5196,31027.0
2017-02-14 15:25:00,41.78,41.79,41.7,41.73,35955.0,38.5196,38.5288,38.4458,38.4735,35955.0
2017-02-14 15:30:00,41.73,41.78,41.71,41.71,45096.0,38.4735,38.5196,38.455,38.455,45096.0
2017-02-14 15:35:00,41.71,41.74,41.7,41.74,23489.0,38.455,38.4827,38.4458,38.4827,23489.0
2017-02-14 15:40:00,41.73,41.73,41.69,41.69,48282.0,38.4735,38.4735,38.4366,38.4366,48282.0
2017-02-14 15:45:00,41.7,41.85,41.7,41.83,57631.0,38.4458,38.5841,38.4458,38.5657,57631.0
2017-02-14 15:50:00,41.83,41.85,41.78,41.8,63981.0,38.5657,38.5841,38.5196,38.538,63981.0
2017-02-14 15:55:00,41.81,41.85,41.74,41.77,332201.0,38.5472,38.5841,38.4827,38.5103,332201.0
2017-02-15 09:30:00,41.17,41.23,40.93,41.07,173277.0,37.9572,38.0125,37.7359,37.865,173277.0
2017-02-15 09:35:00,41.08,41.34,40.95,41.3,159054.0,37.8742,38.1139,37.7543,38.077,159054.0
2017-02-15 09:40:00,41.3,41.4,41.23,41.36,96010.0,38.077,38.1692,38.0125,38.1323,96010.0
2017-02-15 09:45:00,41.36,41.41,41.3,41.34,49217.0,38.1323,38.1784,38.077,38.1139,49217.0
2017-02-15 09:50:00,41.31,41.33,41.22,41.28,37655.0,38.0862,38.1047,38.0033,38.0586,37655.0
2017-02-15 09:55:00,41.26,41.3,41.22,41.24,35218.0,38.0401,38.077,38.0033,38.0217,35218.0
2017-02-15 10:00:00,41.23,41.57,41.23,41.5,90433.0,38.0125,38.326,38.0125,38.2614,90433.0
2017-02-15 10:05:00,41.5,41.68,41.43,41.6,80744.0,38.2614,38.4274,38.1969,38.3536,80744.0
2017-02-15 10:10:00,41.59,41.66,41.42,41.43,42853.0,38.3444,38.4089,38.1877,38.1969,42853.0
2017-02-15 10:15:00,41.44,41.61,41.44,41.59,32801.0,38.2061,38.3628,38.2061,38.3444,32801.0
2017-02-15 10:20:00,41.57,41.58,41.45,41.51,21390.0,38.326,38.3352,38.2153,38.2706,21390.0
2017-02-15 10:25:00,41.51,41.53,41.37,41.42,17909.0,38.2706,38.2891,38.1416,38.1877,17909.0
2017-02-15 10:30:00,41.42,41.46,41.35,41.35,37223.0,38.1877,38.2245,38.1231,38.1231,37223.0
2017-02-15 10:35:00,41.36,41.45,41.34,41.34,26544.0,38.1323,38.2153,38.1139,38.1139,26544.0
2017-02-15 10:40:00,41.33,41.39,41.27,41.28,38863.0,38.1047,38.16,38.0494,38.0586,38863.0
2017-02-15 10:45:00,41.28,41.35,41.23,41.31,37689.0,38.0586,38.1231,38.0125,38.0862,37689.0
2017-02-15 10:50:00,41.32,41.4,41.27,41.4,21918.0,38.0955,38.1692,38.0494,38.1692,21918.0
2017-02-15 10:55:00,41.39,41.39,41.29,41.34,23002.0,38.16,38.16,38.0678,38.1139,23002.0
2017-02-15 11:00:00,41.35,41.39,41.34,41.37,17523.0,38.1231,38.16,38.1139,38.1416,17523.0
2017-02-15 11:05:00,41.37,41.37,41.31,41.34,23280.0,38.1416,38.1416,38.0862,38.1139,23280.0
2017-02-15 11:10:00,41.34,41.45,41.32,41.45,33168.0,38.1139,38.2153,38.0955,38.2153,33168.0
2017-02-15 11:15:00,41.44,41.51,41.44,41.5,7233.0,38.2061,38.2706,38.2061,38.2614,7233.0
2017-02-15 11:20:00,41.45,41.46,41.45,41.46,1671.0,38.2153,38.2245,38.2153,38.2245,1671.0
2017-02-15 11:25:00,41.47,41.48,41.42,41.48,5801.0,38.2338,38.243,38.1877,38.243,5801.0
2017-02-15 11:30:00,41.5,41.65,41.48,41.64,29699.0,38.2614,38.3997,38.243,38.3905,29699.0
2017-02-15 11:35:00,41.65,41.7,41.59,41.6,41523.0,38.3997,38.4458,38.3444,38.3536,41523.0
2017-02-15 11:40:00,41.61,41.68,41.6,41.63,12272.0,38.3628,38.4274,38.3536,38.3813,12272.0
2017-02-15 11:45:00,41.63,41.75,41.63,41.75,29421.0,38.3813,38.4919,38.3813,38.4919,29421.0
2017-02-15 11:50:00,41.75,41.76,41.71,41.72,13150.0,38.4919,38.5011,38.455,38.4642,13150.0
2017-02-15 11:55:00,41.67,41.67,41.57,41.63,14404.0,38.4181,38.4181,38.326,38.3813,14404.0
2017-02-15 12:00:00,41.61,41.64,41.52,41.55,14491.0,38.3628,38.3905,38.2799,38.3075,14491.0
2017-02-15 12:05:00,41.53,41.59,41.52,41.55,14600.0,38.2891,38.3444,38.2799,38.3075,14600.0
2017-02-15 12:10:00,41.56,41.64,41.55,41.55,14880.0,38.3167,38.3905,38.3075,38.3075,14880.0
2017-02-15 12:15:00,41.55,41.72,41.54,41.63,20557.0,38.3075,38.4642,38.2983,38.3813,20557.0
2017-02-15 12:20:00,41.64,41.71,41.63,41.68,18973.0,38.3905,38.455,38.3813,38.4274,18973.0
2017-02-15 12:25:00,41.68,41.71,41.62,41.64,12972.0,38.4274,38.455,38.3721,38.3905,12972.0
2017-02-15 12:30:00,41.63,41.67,41.57,41.57,12944.0,38.3813,38.4181,38.326,38.326,12944.0
2017-02-15 12:35:00,41.59,41.59,41.47,41.47,16689.0,38.3444,38.3444,38.2338,38.2338,16689.0
2017-02-15 12:40:00,41.46,41.59,41.46,41.53,8621.0,38.2245,38.3444,38.2245,38.2891,8621.0
2017-02-15 12:45:00,41.53,41.53,41.48,41.5,10847.0,38.2891,38.2891,38.243,38.2614,10847.0
2017-02-15 12:50:00,41.51,41.58,41.5,41.58,7377.0,38.2706,38.3352,38.2614,38.3352,7377.0
2017-02-15 12:55:00,41.57,41.57,41.46,41.51,14106.0,38.326,38.326,38.2245,38.2706,14106.0
2017-02-15 13:00:00,41.51,41.53,41.48,41.5,11964.0,38.2706,38.2891,38.243,38.2614,11964.0
2017-02-15 13:05:00,41.49,41.53,41.48,41.49,10954.0,38.2522,38.2891,38.243,38.2522,10954.0
2017-02-15 13:10:00,41.48,41.49,41.36,41.38,18008.0,38.243,38.2522,38.1323,38.1508,18008.0
2017-02-15 13:15:00,41.38,41.42,41.38,41.39,10268.0,38.1508,38.1877,38.1508,38.16,10268.0
2017-02-15 13:20:00,41.38,41.52,41.37,41.5,20948.0,38.1508,38.2799,38.1416,38.2614,20948.0
2017-02-15 13:25:00,41.49,41.51,41.45,41.46,15348.0,38.2522,38.2706,38.2153,38.2245,15348.0
2017-02-15 13:30:00,41.46,41.49,41.45,41.49,8433.0,38.2245,38.2522,38.2153,38.2522,8433.0
2017-02-15 13:35:00,41.5,41.56,41.49,41.54,13965.0,38.2614,38.3167,38.2522,38.2983,13965.0
2017-02-15 13:40:00,41.53,41.56,41.51,41.51,12766.0,38.2891,38.3167,38.2706,38.2706,12766.0
2017-02-15 13:45:00,41.51,41.53,41.49,41.53,9084.0,38.2706,38.2891,38.2522,38.2891,9084.0
2017-02-15 13:50:00,41.52,41.52,41.48,41.51,10108.0,38.2799,38.2799,38.243,38.2706,10108.0
2017-02-15 13:55:00,41.5,41.5,41.47,41.49,9877.0,38.2614,38.2614,38.2338,38.2522,9877.0
2017-02-15 14:00:00,41.49,41.53,41.48,41.5,14100.0,38.2522,38.2891,38.243,38.2614,14100.0
2017-02-15 14:05:00,41.5,41.51,41.46,41.48,11625.0,38.2614,38.2706,38.2245,38.243,11625.0
2017-02-15 14:10:00,41.48,41.56,41.48,41.54,16467.0,38.243,38.3167,38.243,38.2983,16467.0
2017-02-15 14:15:00,41.55,41.58,41.51,41.55,13923.0,38.3075,38.3352,38.2706,38.3075,13923.0
2017-02-15 14:20:00,41.54,41.56,41.48,41.48,10507.0,38.2983,38.3167,38.243,38.243,10507.0
2017-02-15 14:25:00,41.48,41.48,41.44,41.44,14497.0,38.243,38.243,38.2061,38.2061,14497.0
2017-02-15 14:30:00,41.45,41.49,41.43,41.49,21199.0,38.2153,38.2522,38.1969,38.2522,21199.0
2017-02-15 14:35:00,41.5,41.51,41.44,41.47,16781.0,38.2614,38.2706,38.2061,38.2338,16781.0
2017-02-15 14:40:00,41.47,41.48,41.4,41.4,13999.0,38.2338,38.243,38.1692,38.1692,13999.0
2017-02-15 14:45:00,41.41,41.48,41.41,41.46,16332.0,38.1784,38.243,38.1784,38.2245,16332.0
2017-02-15 14:50:00,41.45,41.49,41.45,41.47,10716.0,38.2153,38.2522,38.2153,38.2338,10716.0
2017-02-15 14:55:00,41.48,41.48,41.44,41.48,14409.0,38.243,38.243,38.2061,38.243,14409.0
2017-02-15 15:00:00,41.48,41.57,41.48,41.54,30389.0,38.243,38.326,38.243,38.2983,30389.0
2017-02-15 15:05:00,41.53,41.54,41.47,41.5,26282.0,38.2891,38.2983,38.2338,38.2614,26282.0
2017-02-15 15:10:00,41.5,41.5,41.46,41.47,11663.0,38.2614,38.2614,38.2245,38.2338,11663.0
2017-02-15 15:15:00,41.47,41.55,41.45,41.55,19279.0,38.2338,38.3075,38.2153,38.3075,19279.0
2017-02-15 15:20:00,41.56,41.57,41.53,41.56,22254.0,38.3167,38.326,38.2891,38.3167,22254.0
2017-02-15 15:25:00,41.57,41.65,41.53,41.54,27587.0,38.326,38.3997,38.2891,38.2983,27587.0
2017-02-15 15:30:00,41.54,41.58,41.5,41.56,32338.0,38.2983,38.3352,38.2614,38.3167,32338.0
2017-02-15 15:35:00,41.56,41.6,41.55,41.56,23554.0,38.3167,38.3536,38.3075,38.3167,23554.0
2017-02-15 15:40:00,41.56,41.58,41.52,41.56,30502.0,38.3167,38.3352,38.2799,38.3167,30502.0
2017-02-15 15:45:00,41.56,41.59,41.5,41.5,38091.0,38.3167,38.3444,38.2614,38.2614,38091.0
2017-02-15 15:50:00,41.5,41.53,41.49,41.51,46253.0,38.2614,38.2891,38.2522,38.2706,46253.0
2017-02-15 15:55:00,41.5,41.54,41.46,41.53,285805.0,38.2614,38.2983,38.2245,38.2891,285805.0
2017-02-16 09:30:00,41.87,41.91,41.71,41.79,82025.0,38.6025,38.6394,38.455,38.5288,82025.0
2017-02-16 09:35:00,41.8,41.85,41.69,41.77,58559.0,38.538,38.5841,38.4366,38.5103,58559.0
2017-02-16 09:40:00,41.77,41.84,41.75,41.84,68546.0,38.5103,38.5749,38.4919,38.5749,68546.0
2017-02-16 09:45:00,41.84,42.03,41.83,42.01,109479.0,38.5749,38.7501,38.5657,38.7316,109479.0
2017-02-16 09:50:00,42.02,42.11,41.94,42.1,45631.0,38.7408,38.8238,38.6671,38.8146,45631.0
2017-02-16 09:55:00,42.1,42.15,41.99,42.12,61379.0,38.8146,38.8607,38.7132,38.833,61379.0
2017-02-16 10:00:00,42.12,42.28,42.1,42.2,119913.0,38.833,38.9805,38.8146,38.9068,119913.0
2017-02-16 10:05:00,42.19,42.22,42.06,42.13,39227.0,38.8976,38.9252,38.7777,38.8423,39227.0
2017-02-16 10:10:00,42.13,42.26,42.12,42.26,35464.0,38.8423,38.9621,38.833,38.9621,35464.0
2017-02-16 10:15:00,42.26,42.26,42.15,42.22,39908.0,38.9621,38.9621,38.8607,38.9252,39908.0
2017-02-16 10:20:00,42.22,42.22,42.13,42.17,33574.0,38.9252,38.9252,38.8423,38.8791,33574.0
2017-02-16 10:25:00,42.18,42.19,42.08,42.11,35052.0,38.8884,38.8976,38.7962,38.8238,35052.0
2017-02-16 10:30:00,42.11,42.18,42.05,42.06,52904.0,38.8238,38.8884,38.7685,38.7777,52904.0
2017-02-16 10:35:00,42.06,42.08,41.97,42.02,42161.0,38.7777,38.7962,38.6947,38.7408,42161.0
2017-02-16 10:40:00,42.02,42.11,42.0,42.08,26244.0,38.7408,38.8238,38.7224,38.7962,26244.0
2017-02-16 10:45:00,42.07,42.22,42.07,42.21,35786.0,38.7869,38.9252,38.7869,38.916,35786.0
2017-02-16 10:50:00,42.21,42.28,42.18,42.22,44162.0,38.916,38.9805,38.8884,38.9252,44162.0
2017-02-16 10:55:00,42.22,42.24,42.11,42.13,60434.0,38.9252,38.9437,38.8238,38.8423,60434.0
2017-02-16 11:00:00,42.15,42.23,42.15,42.19,35098.0,38.8607,38.9344,38.8607,38.8976,35098.0
2017-02-16 11:05:00,42.19,42.28,42.19,42.23,50667.0,38.8976,38.9805,38.8976,38.9344,50667.0
2017-02-16 11:10:00,42.23,42.34,42.18,42.32,68697.0,38.9344,39.0359,38.8884,39.0174,68697.0
2017-02-16 11:15:00,42.32,42.33,42.25,42.28,75769.0,39.0174,39.0266,38.9529,38.9805,75769.0
2017-02-16 11:20:00,42.28,42.31,42.24,42.28,51636.0,38.9805,39.0082,38.9437,38.9805,51636.0
2017-02-16 11:25:00,42.28,42.28,42.18,42.22,48482.0,38.9805,38.9805,38.8884,38.9252,48482.0
2017-02-16 11:30:00,42.22,42.24,42.13,42.14,28926.0,38.9252,38.9437,38.8423,38.8515,28926.0
2017-02-16 11:35:00,42.15,42.23,42.14,42.22,27598.0,38.8607,38.9344,38.8515,38.9252,27598.0
2017-02-16 11:40:00,42.22,42.24,42.18,42.24,36392.0,38.9252,38.9437,38.8884,38.9437,36392.0
2017-02-16 11:45:00,42.24,42.32,42.23,42.26,48971.0,38.9437,39.0174,38.9344,38.9621,48971.0
2017-02-16 11:50:00,42.27,42.3,42.23,42.26,63772.0,38.9713,38.999,38.9344,38.9621,63772.0
2017-02-16 11:55:00,42.26,42.28,42.21,42.22,35418.0,38.9621,38.9805,38.916,38.9252,35418.0
2017-02-16 12:00:00,42.21,42.22,42.18,42.21,26595.0,38.916,38.9252,38.8884,38.916,26595.0
2017-02-16 12:05:00,42.22,42.27,42.22,42.27,23409.0,38.9252,38.9713,38.9252,38.9713,23409.0
2017-02-16 12:10:00,42.26,42.26,42.21,42.24,24898.0,38.9621,38.9621,38.916,38.9437,24898.0
2017-02-16 12:15:00,42.24,42.24,42.11,42.11,38334.0,38.9437,38.9437,38.8238,38.8238,38334.0
2017-02-16 12:20:00,42.11,42.13,42.07,42.13,49812.0,38.8238,38.8423,38.7869,38.8423,49812.0
2017-02-16 12:25:00,42.13,42.16,42.11,42.11,23054.0,38.8423,38.8699,38.8238,38.8238,23054.0
2017-02-16 12:30:00,42.1,42.12,41.96,42.04,77091.0,38.8146,38.833,38.6855,38.7593,77091.0
2017-02-16 12:35:00,42.04,42.05,42.0,42.01,35462.0,38.7593,38.7685,38.7224,38.7316,35462.0
2017-02-16 12:40:00,42.02,42.08,42.02,42.06,26412.0,38.7408,38.7962,38.7408,38.7777,26412.0
2017-02-16 12:45:00,42.08,42.11,42.04,42.11,31543.0,38.7962,38.8238,38.7593,38.8238,31543.0
2017-02-16 12:50:00,42.11,42.11,42.05,42.08,28985.0,38.8238,38.8238,38.7685,38.7962,28985.0
2017-02-16 12:55:00,42.07,42.09,42.06,42.08,29683.0,38.7869,38.8054,38.7777,38.7962,29683.0
2017-02-16 13:00:00,42.08,42.11,42.03,42.11,39442.0,38.7962,38.8238,38.7501,38.8238,39442.0
2017-02-16 13:05:00,42.12,42.12,42.02,42.03,33633.0,38.833,38.833,38.7408,38.7501,33633.0
2017-02-16 13:10:00,42.02,42.14,42.02,42.09,31477.0,38.7408,38.8515,38.7408,38.8054,31477.0
2017-02-16 13:15:00,42.09,42.12,42.06,42.1,34321.0,38.8054,38.833,38.7777,38.8146,34321.0
2017-02-16 13:20:00,42.1,42.16,42.1,42.16,31548.0,38.8146,38.8699,38.8146,38.8699,31548.0
2017-02-16 13:25:00,42.15,42.18,42.12,42.14,33693.0,38.8607,38.8884,38.833,38.8515,33693.0
2017-02-16 13:30:00,42.14,42.14,42.07,42.08,29426.0,38.8515,38.8515,38.7869,38.7962,29426.0
2017-02-16 13:35:00,42.08,42.11,42.07,42.08,31120.0,38.7962,38.8238,38.7869,38.7962,31120.0
2017-02-16 13:40:00,42.08,42.1,42.07,42.09,19245.0,38.7962,38.8146,38.7869,38.8054,19245.0
2017-02-16 13:45:00,42.1,42.13,42.07,42.09,25204.0,38.8146,38.8423,38.7869,38.8054,25204.0
2017-02-16 13:50:00,42.09,42.15,42.09,42.1,20027.0,38.8054,38.8607,38.8054,38.8146,20027.0
2017-02-16 13:55:00,42.09,42.12,42.06,42.11,21117.0,38.8054,38.833,38.7777,38.8238,21117.0
2017-02-16 14:00:00,42.1,42.12,42.08,42.11,26841.0,38.8146,38.833,38.7962,38.8238,26841.0
2017-02-16 14:05:00,42.11,42.15,42.11,42.14,24439.0,38.8238,38.8607,38.8238,38.8515,24439.0
2017-02-16 14:10:00,42.14,42.17,42.11,42.15,25482.0,38.8515,38.8791,38.8238,38.8607,25482.0
2017-02-16 14:15:00,42.15,42.2,42.15,42.2,18336.0,38.8607,38.9068,38.8607,38.9068,18336.0
2017-02-16 14:20:00,42.2,42.25,42.19,42.25,23298.0,38.9068,38.9529,38.8976,38.9529,23298.0
2017-02-16 14:25:00,42.24,42.26,42.17,42.2,45421.0,38.9437,38.9621,38.8791,38.9068,45421.0
2017-02-16 14:30:00,42.21,42.32,42.21,42.32,31392.0,38.916,39.0174,38.916,39.0174,31392.0
2017-02-16 14:35:00,42.32,42.36,42.31,42.36,35766.0,39.0174,39.0543,39.0082,39.0543,35766.0
2017-02-16 14:40:00,42.36,42.38,42.31,42.38,53184.0,39.0543,39.0727,39.0082,39.0727,53184.0
2017-02-16 14:45:00,42.37,42.38,42.31,42.35,37014.0,39.0635,39.0727,39.0082,39.0451,37014.0
2017-02-16 14:50:00,42.35,42.35,42.28,42.28,22461.0,39.0451,39.0451,38.9805,38.9805,22461.0
2017-02-16 14:55:00,42.29,42.33,42.26,42.32,57905.0,38.9898,39.0266,38.9621,39.0174,57905.0
2017-02-16 15:00:00,42.32,42.38,42.21,42.23,59935.0,39.0174,39.0727,38.916,38.9344,59935.0
2017-02-16 15:05:00,42.24,42.28,42.2,42.26,44492.0,38.9437,38.9805,38.9068,38.9621,44492.0
2017-02-16 15:10:00,42.26,42.28,42.22,42.28,41914.0,38.9621,38.9805,38.9252,38.9805,41914.0
2017-02-16 15:15:00,42.28,42.31,42.25,42.28,33438.0,38.9805,39.0082,38.9529,38.9805,33438.0
2017-02-16 15:20:00,42.27,42.29,42.24,42.24,39303.0,38.9713,38.9898,38.9437,38.9437,39303.0
2017-02-16 15:25:00,42.24,42.28,42.23,42.28,35980.0,38.9437,38.9805,38.9344,38.9805,35980.0
2017-02-16 15:30:00,42.29,42.29,42.25,42.27,89983.0,38.9898,38.9898,38.9529,38.9713,89983.0
2017-02-16 15:35:00,42.28,42.3,42.25,42.29,50580.0,38.9805,38.999,38.9529,38.9898,50580.0
2017-02-16 15:40:00,42.3,42.3,42.24,42.26,52750.0,38.999,38.999,38.9437,38.9621,52750.0
2017-02-16 15:45:00,42.25,42.29,42.23,42.28,56374.0,38.9529,38.9898,38.9344,38.9805,56374.0
2017-02-16 15:50:00,42.27,42.28,42.25,42.25,85640.0,38.9713,38.9805,38.9529,38.9529,85640.0
2017-02-16 15:55:00,42.25,42.25,42.09,42.12,235160.0,38.9529,38.9529,38.8054,38.833,235160.0
2017-02-17 09:30:00,42.16,42.39,42.04,42.35,130102.0,38.8699,39.082,38.7593,39.0451,130102.0
2017-02-17 09:35:00,42.36,42.37,42.19,42.28,43371.0,39.0543,39.0635,38.8976,38.9805,43371.0
2017-02-17 09:40:00,42.26,42.31,42.2,42.21,24837.0,38.9621,39.0082,38.9068,38.916,24837.0
2017-02-17 09:45:00,42.22,42.23,42.11,42.18,56961.0,38.9252,38.9344,38.8238,38.8884,56961.0
2017-02-17 09:50:00,42.19,42.29,42.16,42.27,22850.0,38.8976,38.9898,38.8699,38.9713,22850.0
2017-02-17 09:55:00,42.26,42.26,42.18,42.18,28829.0,38.9621,38.9621,38.8884,38.8884,28829.0
2017-02-17 10:00:00,42.18,42.23,42.16,42.18,41055.0,38.8884,38.9344,38.8699,38.8884,41055.0
2017-02-17 10:05:00,42.18,42.28,42.17,42.19,53017.0,38.8884,38.9805,38.8791,38.8976,53017.0
2017-02-17 10:10:00,42.19,42.2,42.07,42.13,39131.0,38.8976,38.9068,38.7869,38.8423,39131.0
2017-02-17 10:15:00,42.13,42.17,42.04,42.1,39429.0,38.8423,38.8791,38.7593,38.8146,39429.0
2017-02-17 10:20:00,42.07,42.07,41.95,41.97,74410.0,38.7869,38.7869,38.6763,38.6947,74410.0
2017-02-17 10:25:00,41.95,41.95,41.78,41.81,47521.0,38.6763,38.6763,38.5196,38.5472,47521.0
2017-02-17 10:30:00,41.81,41.93,41.75,41.9,44610.0,38.5472,38.6579,38.4919,38.6302,44610.0
2017-02-17 10:35:00,41.9,41.93,41.84,41.84,24306.0,38.6302,38.6579,38.5749,38.5749,24306.0
2017-02-17 10:40:00,41.83,41.9,41.79,41.79,39210.0,38.5657,38.6302,38.5288,38.5288,39210.0
2017-02-17 10:45:00,41.78,41.94,41.78,41.9,32103.0,38.5196,38.6671,38.5196,38.6302,32103.0
2017-02-17 10:50:00,41.91,41.91,41.84,41.85,30197.0,38.6394,38.6394,38.5749,38.5841,30197.0
2017-02-17 10:55:00,41.86,41.95,41.85,41.92,39180.0,38.5933,38.6763,38.5841,38.6486,39180.0
2017-02-17 11:00:00,41.91,41.94,41.87,41.88,22506.0,38.6394,38.6671,38.6025,38.6118,22506.0
2017-02-17 11:05:00,41.88,41.88,41.66,41.68,67544.0,38.6118,38.6118,38.4089,38.4274,67544.0
2017-02-17 11:10:00,41.69,41.75,41.66,41.69,45907.0,38.4366,38.4919,38.4089,38.4366,45907.0
2017-02-17 11:15:00,41.69,41.73,41.61,41.73,42996.0,38.4366,38.4735,38.3628,38.4735,42996.0
2017-02-17 11:20:00,41.73,41.77,41.67,41.76,34600.0,38.4735,38.5103,38.4181,38.5011,34600.0
2017-02-17 11:25:00,41.76,41.78,41.71,41.72,31844.0,38.5011,38.5196,38.455,38.4642,31844.0
2017-02-17 11:30:00,41.72,41.78,41.72,41.74,47238.0,38.4642,38.5196,38.4642,38.4827,47238.0
2017-02-17 11:35:00,41.73,41.77,41.73,41.75,49136.0,38.4735,38.5103,38.4735,38.4919,49136.0
2017-02-17 11:40:00,41.74,41.8,41.74,41.76,34471.0,38.4827,38.538,38.4827,38.5011,34471.0
2017-02-17 11:45:00,41.76,41.78,41.74,41.74,20943.0,38.5011,38.5196,38.4827,38.4827,20943.0
2017-02-17 11:50:00,41.74,41.82,41.74,41.79,33981.0,38.4827,38.5564,38.4827,38.5288,33981.0
2017-02-17 11:55:00,41.78,41.79,41.75,41.76,35494.0,38.5196,38.5288,38.4919,38.5011,35494.0
2017-02-17 12:00:00,41.77,41.8,41.74,41.78,27627.0,38.5103,38.538,38.4827,38.5196,27627.0
2017-02-17 12:05:00,41.78,41.78,41.67,41.69,15438.0,38.5196,38.5196,38.4181,38.4366,15438.0
2017-02-17 12:10:00,41.68,41.72,41.63,41.65,19622.0,38.4274,38.4642,38.3813,38.3997,19622.0
2017-02-17 12:15:00,41.66,41.72,41.66,41.72,30287.0,38.4089,38.4642,38.4089,38.4642,30287.0
2017-02-17 12:20:00,41.72,41.74,41.67,41.68,31890.0,38.4642,38.4827,38.4181,38.4274,31890.0
2017-02-17 12:25:00,41.69,41.73,41.68,41.71,10294.0,38.4366,38.4735,38.4274,38.455,10294.0
2017-02-17 12:30:00,41.69,41.7,41.65,41.69,21482.0,38.4366,38.4458,38.3997,38.4366,21482.0
2017-02-17 12:35:00,41.68,41.73,41.66,41.72,20352.0,38.4274,38.4735,38.4089,38.4642,20352.0
2017-02-17 12:40:00,41.72,41.72,41.67,41.7,25751.0,38.4642,38.4642,38.4181,38.4458,25751.0
2017-02-17 12:45:00,41.7,41.78,41.7,41.75,20316.0,38.4458,38.5196,38.4458,38.4919,20316.0
2017-02-17 12:50:00,41.76,41.79,41.75,41.78,30168.0,38.5011,38.5288,38.4919,38.5196,30168.0
2017-02-17 12:55:00,41.77,41.8,41.74,41.74,14018.0,38.5103,38.538,38.4827,38.4827,14018.0
2017-02-17 13:00:00,41.73,41.8,41.71,41.78,19139.0,38.4735,38.538,38.455,38.5196,19139.0
2017-02-17 13:05:00,41.78,41.78,41.74,41.74,15350.0,38.5196,38.5196,38.4827,38.4827,15350.0
2017-02-17 13:10:00,41.74,41.77,41.74,41.77,12641.0,38.4827,38.5103,38.4827,38.5103,12641.0
2017-02-17 13:15:00,41.77,41.78,41.71,41.72,10790.0,38.5103,38.5196,38.455,38.4642,10790.0
2017-02-17 13:20:00,41.71,41.71,41.65,41.66,22338.0,38.455,38.455,38.3997,38.4089,22338.0
2017-02-17 13:25:00,41.67,41.71,41.67,41.68,18073.0,38.4181,38.455,38.4181,38.4274,18073.0
2017-02-17 13:30:00,41.67,41.72,41.66,41.66,15712.0,38.4181,38.4642,38.4089,38.4089,15712.0
2017-02-17 13:35:00,41.65,41.7,41.64,41.68,7401.0,38.3997,38.4458,38.3905,38.4274,7401.0
2017-02-17 13:40:00,41.69,41.69,41.62,41.65,25815.0,38.4366,38.4366,38.3721,38.3997,25815.0
2017-02-17 13:45:00,41.65,41.69,41.63,41.64,27061.0,38.3997,38.4366,38.3813,38.3905,27061.0
2017-02-17 13:50:00,41.64,41.7,41.64,41.66,48865.0,38.3905,38.4458,38.3905,38.4089,48865.0
2017-02-17 13:55:00,41.65,41.68,41.63,41.63,14308.0,38.3997,38.4274,38.3813,38.3813,14308.0
2017-02-17 14:00:00,41.64,41.64,41.58,41.59,15747.0,38.3905,38.3905,38.3352,38.3444,15747.0
2017-02-17 14:05:00,41.59,41.63,41.59,41.59,21076.0,38.3444,38.3813,38.3444,38.3444,21076.0
2017-02-17 14:10:00,41.59,41.62,41.56,41.61,26211.0,38.3444,38.3721,38.3167,38.3628,26211.0
2017-02-17 14:15:00,41.61,41.62,41.59,41.61,13322.0,38.3628,38.3721,38.3444,38.3628,13322.0
2017-02-17 14:20:00,41.61,41.62,41.59,41.61,11132.0,38.3628,38.3721,38.3444,38.3628,11132.0
2017-02-17 14:25:00,41.61,41.62,41.58,41.58,34575.0,38.3628,38.3721,38.3352,38.3352,34575.0
2017-02-17 14:30:00,41.58,41.6,41.56,41.58,14123.0,38.3352,38.3536,38.3167,38.3352,14123.0
2017-02-17 14:35:00,41.57,41.57,41.5,41.55,33747.0,38.326,38.326,38.2614,38.3075,33747.0
2017-02-17 14:40:00,41.53,41.56,41.43,41.44,48334.0,38.2891,38.3167,38.1969,38.2061,48334.0
2017-02-17 14:45:00,41.44,41.44,41.37,41.41,46636.0,38.2061,38.2061,38.1416,38.1784,46636.0
2017-02-17 14:50:00,41.4,41.46,41.4,41.44,26844.0,38.1692,38.2245,38.1692,38.2061,26844.0
2017-02-17 14:55:00,41.44,41.44,41.28,41.32,41589.0,38.2061,38.2061,38.0586,38.0955,41589.0
2017-02-17 15:00:00,41.32,41.32,41.19,41.19,40672.0,38.0955,38.0955,37.9756,37.9756,40672.0
2017-02-17 15:05:00,41.19,41.31,41.17,41.29,60546.0,37.9756,38.0862,37.9572,38.0678,60546.0
2017-02-17 15:10:00,41.29,41.33,41.26,41.3,52232.0,38.0678,38.1047,38.0401,38.077,52232.0
2017-02-17 15:15:00,41.3,41.3,41.21,41.29,60166.0,38.077,38.077,37.994,38.0678,60166.0
2017-02-17 15:20:00,41.29,41.29,41.22,41.23,94100.0,38.0678,38.0678,38.0033,38.0125,94100.0
2017-02-17 15:25:00,41.23,41.25,41.17,41.25,60296.0,38.0125,38.0309,37.9572,38.0309,60296.0
2017-02-17 15:30:00,41.24,41.26,41.21,41.21,91443.0,38.0217,38.0401,37.994,37.994,91443.0
2017-02-17 15:35:00,41.21,41.26,41.18,41.24,78290.0,37.994,38.0401,37.9664,38.0217,78290.0
2017-02-17 15:40:00,41.24,41.27,41.22,41.27,61720.0,38.0217,38.0494,38.0033,38.0494,61720.0
2017-02-17 15:45:00,41.27,41.28,41.26,41.26,58737.0,38.0494,38.0586,38.0401,38.0401,58737.0
2017-02-17 15:50:00,41.26,41.27,41.19,41.19,55536.0,38.0401,38.0494,37.9756,37.9756,55536.0
2017-02-17 15:55:00,41.19,41.31,41.19,41.28,340478.0,37.9756,38.0862,37.9756,38.0586,340478.0
2017-02-21 09:30:00,40.63,40.63,40.31,40.46,193084.0,37.4593,37.4593,37.1643,37.3026,193084.0
2017-02-21 09:35:00,40.44,40.51,40.0,40.0,152057.0,37.2841,37.3487,36.8785,36.8785,152057.0
2017-02-21 09:40:00,40.0,40.15,39.82,40.04,101308.0,36.8785,37.0168,36.7125,36.9154,101308.0
2017-02-21 09:45:00,40.05,40.32,40.04,40.29,106866.0,36.9246,37.1735,36.9154,37.1458,106866.0
2017-02-21 09:50:00,40.3,40.5,40.27,40.37,205886.0,37.1551,37.3395,37.1274,37.2196,205886.0
2017-02-21 09:55:00,40.37,40.44,40.27,40.34,134342.0,37.2196,37.2841,37.1274,37.1919,134342.0
2017-02-21 10:00:00,40.33,40.46,40.27,40.45,116024.0,37.1827,37.3026,37.1274,37.2934,116024.0
2017-02-21 10:05:00,40.47,40.63,40.44,40.5,110175.0,37.3118,37.4593,37.2841,37.3395,110175.0
2017-02-21 10:10:00,40.51,40.9,40.51,40.75,81386.0,37.3487,37.7082,37.3487,37.5699,81386.0
2017-02-21 10:15:00,40.75,40.98,40.74,40.93,65340.0,37.5699,37.782,37.5607,37.7359,65340.0
2017-02-21 10:20:00,40.92,41.16,40.92,41.05,96249.0,37.7267,37.9479,37.7267,37.8465,96249.0
2017-02-21 10:25:00,41.05,41.11,40.92,41.11,71085.0,37.8465,37.9019,37.7267,37.9019,71085.0
2017-02-21 10:30:00,41.11,41.36,41.09,41.35,76571.0,37.9019,38.1323,37.8834,38.1231,76571.0
2017-02-21 10:35:00,41.35,41.35,41.09,41.2,114187.0,38.1231,38.1231,37.8834,37.9848,114187.0
2017-02-21 10:40:00,41.21,41.3,41.14,41.17,51542.0,37.994,38.077,37.9295,37.9572,51542.0
2017-02-21 10:45:00,41.17,41.29,41.12,41.29,28441.0,37.9572,38.0678,37.9111,38.0678,28441.0
2017-02-21 10:50:00,41.29,41.34,41.21,41.23,43766.0,38.0678,38.1139,37.994,38.0125,43766.0
2017-02-21 10:55:00,41.24,41.34,41.23,41.25,32307.0,38.0217,38.1139,38.0125,38.0309,32307.0
2017-02-21 11:00:00,41.25,41.26,41.18,41.19,18572.0,38.0309,38.0401,37.9664,37.9756,18572.0
2017-02-21 11:05:00,41.17,41.19,41.04,41.11,39166.0,37.9572,37.9756,37.8373,37.9019,39166.0
2017-02-21 11:10:00,41.11,41.16,41.03,41.16,17221.0,37.9019,37.9479,37.8281,37.9479,17221.0
2017-02-21 11:15:00,41.17,41.17,41.03,41.08,10238.0,37.9572,37.9572,37.8281,37.8742,10238.0
2017-02-21 11:20:00,41.08,41.12,40.94,41.03,13082.0,37.8742,37.9111,37.7451,37.8281,13082.0
2017-02-21 11:25:00,41.03,41.24,41.02,41.18,65308.0,37.8281,38.0217,37.8189,37.9664,65308.0
2017-02-21 11:30:00,41.16,41.24,41.14,41.22,19576.0,37.9479,38.0217,37.9295,38.0033,19576.0
2017-02-21 11:35:00,41.23,41.32,41.23,41.3,20674.0,38.0125,38.0955,38.0125,38.077,20674.0
2017-02-21 11:40:00,41.31,41.31,41.18,41.2,19955.0,38.0862,38.0862,37.9664,37.9848,19955.0
2017-02-21 11:45:00,41.19,41.29,41.19,41.26,9064.0,37.9756,38.0678,37.9756,38.0401,9064.0
2017-02-21 11:50:00,41.27,41.33,41.19,41.2,17767.0,38.0494,38.1047,37.9756,37.9848,17767.0
2017-02-21 11:55:00,41.19,41.23,41.15,41.17,8139.0,37.9756,38.0125,37.9387,37.9572,8139.0
2017-02-21 12:00:00,41.18,41.25,41.18,41.21,13578.0,37.9664,38.0309,37.9664,37.994,13578.0
2017-02-21 12:05:00,41.21,41.21,41.11,41.15,17778.0,37.994,37.994,37.9019,37.9387,17778.0
2017-02-21 12:10:00,41.14,41.23,41.14,41.22,31318.0,37.9295,38.0125,37.9295,38.0033,31318.0
2017-02-21 12:15:00,41.21,41.25,41.15,41.25,9742.0,37.994,38.0309,37.9387,38.0309,9742.0
2017-02-21 12:20:00,41.24,41.24,41.18,41.2,5473.0,38.0217,38.0217,37.9664,37.9848,5473.0
2017-02-21 12:25:00,41.2,41.2,41.14,41.16,5604.0,37.9848,37.9848,37.9295,37.9479,5604.0
2017-02-21 12:30:00,41.16,41.29,41.16,41.27,25184.0,37.9479,38.0678,37.9479,38.0494,25184.0
2017-02-21 12:35:00,41.26,41.31,41.19,41.3,15791.0,38.0401,38.0862,37.9756,38.077,15791.0
2017-02-21 12:40:00,41.29,41.32,41.24,41.27,24442.0,38.0678,38.0955,38.0217,38.0494,24442.0
2017-02-21 12:45:00,41.27,41.33,41.22,41.29,34731.0,38.0494,38.1047,38.0033,38.0678,34731.0
2017-02-21 12:50:00,41.29,41.33,41.27,41.32,14263.0,38.0678,38.1047,38.0494,38.0955,14263.0
2017-02-21 12:55:00,41.33,41.35,41.31,41.32,23189.0,38.1047,38.1231,38.0862,38.0955,23189.0
2017-02-21 13:00:00,41.33,41.34,41.24,41.24,21652.0,38.1047,38.1139,38.0217,38.0217,21652.0
2017-02-21 13:05:00,41.26,41.26,41.17,41.17,22519.0,38.0401,38.0401,37.9572,37.9572,22519.0
2017-02-21 13:10:00,41.17,41.21,41.17,41.19,13920.0,37.9572,37.994,37.9572,37.9756,13920.0
2017-02-21 13:15:00,41.19,41.19,41.12,41.17,33075.0,37.9756,37.9756,37.9111,37.9572,33075.0
2017-02-21 13:20:00,41.17,41.18,41.12,41.13,9616.0,37.9572,37.9664,37.9111,37.9203,9616.0
2017-02-21 13:25:00,41.13,41.21,41.13,41.15,15582.0,37.9203,37.994,37.9203,37.9387,15582.0
2017-02-21 13:30:00,41.14,41.16,41.1,41.16,14461.0,37.9295,37.9479,37.8926,37.9479,14461.0
2017-02-21 13:35:00,41.17,41.17,41.1,41.14,12302.0,37.9572,37.9572,37.8926,37.9295,12302.0
2017-02-21 13:40:00,41.13,41.14,41.04,41.04,15360.0,37.9203,37.9295,37.8373,37.8373,15360.0
2017-02-21 13:45:00,41.05,41.07,41.03,41.07,8393.0,37.8465,37.865,37.8281,37.865,8393.0
2017-02-21 13:50:00,41.08,41.08,41.03,41.04,13099.0,37.8742,37.8742,37.8281,37.8373,13099.0
2017-02-21 13:55:00,41.05,41.1,41.05,41.08,9147.0,37.8465,37.8926,37.8465,37.8742,9147.0
2017-02-21 14:00:00,41.08,41.15,41.07,41.14,17276.0,37.8742,37.9387,37.865,37.9295,17276.0
2017-02-21 14:05:00,41.15,41.15,41.1,41.13,9307.0,37.9387,37.9387,37.8926,37.9203,9307.0
2017-02-21 14:10:00,41.14,41.21,41.14,41.17,28125.0,37.9295,37.994,37.9295,37.9572,28125.0
2017-02-21 14:15:00,41.17,41.17,41.09,41.09,14247.0,37.9572,37.9572,37.8834,37.8834,14247.0
2017-02-21 14:20:00,41.1,41.11,41.06,41.06,6051.0,37.8926,37.9019,37.8558,37.8558,6051.0
2017-02-21 14:25:00,41.07,41.1,41.02,41.02,10937.0,37.865,37.8926,37.8189,37.8189,10937.0
2017-02-21 14:30:00,41.03,41.04,40.97,40.98,14677.0,37.8281,37.8373,37.7728,37.782,14677.0
2017-02-21 14:35:00,40.99,40.99,40.87,40.92,45796.0,37.7912,37.7912,37.6806,37.7267,45796.0
2017-02-21 14:40:00,40.93,41.0,40.93,40.99,22925.0,37.7359,37.8004,37.7359,37.7912,22925.0
2017-02-21 14:45:00,40.99,41.1,40.99,41.09,26579.0,37.7912,37.8926,37.7912,37.8834,26579.0
2017-02-21 14:50:00,41.07,41.07,41.02,41.03,11608.0,37.865,37.865,37.8189,37.8281,11608.0
2017-02-21 14:55:00,41.03,41.06,41.01,41.05,8345.0,37.8281,37.8558,37.8097,37.8465,8345.0
2017-02-21 15:00:00,41.04,41.04,40.96,40.96,11463.0,37.8373,37.8373,37.7636,37.7636,11463.0
2017-02-21 15:05:00,40.96,40.98,40.95,40.97,13575.0,37.7636,37.782,37.7543,37.7728,13575.0
2017-02-21 15:10:00,40.97,41.01,40.92,40.92,12759.0,37.7728,37.8097,37.7267,37.7267,12759.0
2017-02-21 15:15:00,40.92,40.92,40.87,40.88,26755.0,37.7267,37.7267,37.6806,37.6898,26755.0
2017-02-21 15:20:00,40.87,40.9,40.82,40.87,28824.0,37.6806,37.7082,37.6345,37.6806,28824.0
2017-02-21 15:25:00,40.87,40.87,40.75,40.79,42767.0,37.6806,37.6806,37.5699,37.6068,42767.0
2017-02-21 15:30:00,40.79,40.85,40.77,40.8,30155.0,37.6068,37.6621,37.5884,37.616,30155.0
2017-02-21 15:35:00,40.8,40.8,40.76,40.78,50566.0,37.616,37.616,37.5792,37.5976,50566.0
2017-02-21 15:40:00,40.79,40.9,40.79,40.87,50097.0,37.6068,37.7082,37.6068,37.6806,50097.0
2017-02-21 15:45:00,40.88,40.88,40.82,40.82,80298.0,37.6898,37.6898,37.6345,37.6345,80298.0
2017-02-21 15:50:00,40.81,40.82,40.74,40.78,60876.0,37.6253,37.6345,37.5607,37.5976,60876.0
2017-02-21 15:55:00,40.78,40.83,40.75,40.78,256930.0,37.5976,37.6437,37.5699,37.5976,256930.0
2017-02-22 09:30:00,40.8,41.07,40.68,41.02,114132.0,37.616,37.865,37.5054,37.8189,114132.0
2017-02-22 09:35:00,41.03,41.09,40.9,40.95,47279.0,37.8281,37.8834,37.7082,37.7543,47279.0
2017-02-22 09:40:00,40.96,40.98,40.83,40.84,24051.0,37.7636,37.782,37.6437,37.6529,24051.0
2017-02-22 09:45:00,40.85,40.91,40.75,40.87,21234.0,37.6621,37.7175,37.5699,37.6806,21234.0
2017-02-22 09:50:00,40.86,40.9,40.78,40.85,31260.0,37.6714,37.7082,37.5976,37.6621,31260.0
2017-02-22 09:55:00,40.86,40.87,40.76,40.79,11420.0,37.6714,37.6806,37.5792,37.6068,11420.0
2017-02-22 10:00:00,40.73,40.77,40.53,40.58,50695.0,37.5515,37.5884,37.3671,37.4132,50695.0
2017-02-22 10:05:00,40.54,40.65,40.45,40.65,63790.0,37.3763,37.4777,37.2934,37.4777,63790.0
2017-02-22 10:10:00,40.65,40.66,40.51,40.57,24638.0,37.4777,37.487,37.3487,37.404,24638.0
2017-02-22 10:15:00,40.54,40.64,40.53,40.56,17999.0,37.3763,37.4685,37.3671,37.3948,17999.0
2017-02-22 10:20:00,40.57,40.62,40.51,40.58,24690.0,37.404,37.4501,37.3487,37.4132,24690.0
2017-02-22 10:25:00,40.59,40.59,40.51,40.58,20341.0,37.4224,37.4224,37.3487,37.4132,20341.0
2017-02-22 10:30:00,40.59,40.59,40.47,40.54,22553.0,37.4224,37.4224,37.3118,37.3763,22553.0
2017-02-22 10:35:00,40.55,40.58,40.13,40.28,66765.0,37.3856,37.4132,36.9983,37.1366,66765.0
2017-02-22 10:40:00,40.24,40.29,40.12,40.27,70635.0,37.0997,37.1458,36.9891,37.1274,70635.0
2017-02-22 10:45:00,40.27,40.27,40.13,40.13,54277.0,37.1274,37.1274,36.9983,36.9983,54277.0
2017-02-22 10:50:00,40.13,40.22,40.03,40.05,67408.0,36.9983,37.0813,36.9061,36.9246,67408.0
2017-02-22 10:55:00,40.04,40.19,40.01,40.17,59797.0,36.9154,37.0536,36.8877,37.0352,59797.0
2017-02-22 11:00:00,40.16,40.17,40.07,40.15,80726.0,37.026,37.0352,36.943,37.0168,80726.0
2017-02-22 11:05:00,40.15,40.26,40.14,40.21,56876.0,37.0168,37.1182,37.0075,37.0721,56876.0
2017-02-22 11:10:00,40.2,40.24,40.06,40.06,50632.0,37.0629,37.0997,36.9338,36.9338,50632.0
2017-02-22 11:15:00,40.06,40.11,40.04,40.07,53980.0,36.9338,36.9799,36.9154,36.943,53980.0
2017-02-22 11:20:00,40.06,40.07,39.92,39.97,61944.0,36.9338,36.943,36.8047,36.8508,61944.0
2017-02-22 11:25:00,39.95,39.99,39.88,39.92,29028.0,36.8324,36.8693,36.7678,36.8047,29028.0
2017-02-22 11:30:00,39.91,40.0,39.88,39.88,36439.0,36.7955,36.8785,36.7678,36.7678,36439.0
2017-02-22 11:35:00,39.88,39.94,39.88,39.88,50237.0,36.7678,36.8232,36.7678,36.7678,50237.0
2017-02-22 11:40:00,39.88,39.88,39.78,39.78,83066.0,36.7678,36.7678,36.6756,36.6756,83066.0
2017-02-22 11:45:00,39.78,39.78,39.51,39.59,100034.0,36.6756,36.6756,36.4267,36.5005,100034.0
2017-02-22 11:50:00,39.6,39.67,39.57,39.59,38815.0,36.5097,36.5742,36.482,36.5005,38815.0
2017-02-22 11:55:00,39.59,39.81,39.57,39.74,71987.0,36.5005,36.7033,36.482,36.6388,71987.0
2017-02-22 12:00:00,39.75,39.86,39.74,39.86,65994.0,36.648,36.7494,36.6388,36.7494,65994.0
2017-02-22 12:05:00,39.86,39.9,39.81,39.85,33608.0,36.7494,36.7863,36.7033,36.7402,33608.0
2017-02-22 12:10:00,39.83,39.87,39.79,39.82,32698.0,36.7217,36.7586,36.6849,36.7125,32698.0
2017-02-22 12:15:00,39.81,39.83,39.78,39.83,18697.0,36.7033,36.7217,36.6756,36.7217,18697.0
2017-02-22 12:20:00,39.83,39.83,39.77,39.8,22693.0,36.7217,36.7217,36.6664,36.6941,22693.0
2017-02-22 12:25:00,39.8,40.04,39.79,40.03,49592.0,36.6941,36.9154,36.6849,36.9061,49592.0
2017-02-22 12:30:00,40.03,40.14,40.0,40.14,45432.0,36.9061,37.0075,36.8785,37.0075,45432.0
2017-02-22 12:35:00,40.14,40.14,40.02,40.09,23321.0,37.0075,37.0075,36.8969,36.9614,23321.0
2017-02-22 12:40:00,40.09,40.09,39.94,39.98,21126.0,36.9614,36.9614,36.8232,36.86,21126.0
2017-02-22 12:45:00,39.98,40.02,39.96,39.96,15634.0,36.86,36.8969,36.8416,36.8416,15634.0
2017-02-22 12:50:00,39.97,39.98,39.91,39.92,26128.0,36.8508,36.86,36.7955,36.8047,26128.0
2017-02-22 12:55:00,39.91,39.98,39.86,39.88,43595.0,36.7955,36.86,36.7494,36.7678,43595.0
2017-02-22 13:00:00,39.86,39.9,39.82,39.85,26688.0,36.7494,36.7863,36.7125,36.7402,26688.0
2017-02-22 13:05:00,39.84,39.92,39.75,39.77,34603.0,36.731,36.8047,36.648,36.6664,34603.0
2017-02-22 13:10:00,39.75,39.78,39.66,39.68,26302.0,36.648,36.6756,36.565,36.5834,26302.0
2017-02-22 13:15:00,39.68,39.71,39.63,39.63,28096.0,36.5834,36.6111,36.5373,36.5373,28096.0
2017-02-22 13:20:00,39.62,39.71,39.61,39.7,21056.0,36.5281,36.6111,36.5189,36.6019,21056.0
2017-02-22 13:25:00,39.7,39.71,39.62,39.68,17466.0,36.6019,36.6111,36.5281,36.5834,17466.0
2017-02-22 13:30:00,39.68,39.73,39.64,39.7,26696.0,36.5834,36.6295,36.5466,36.6019,26696.0
2017-02-22 13:35:00,39.71,39.76,39.7,39.75,24750.0,36.6111,36.6572,36.6019,36.648,24750.0
2017-02-22 13:40:00,39.74,39.81,39.73,39.78,21120.0,36.6388,36.7033,36.6295,36.6756,21120.0
2017-02-22 13:45:00,39.79,39.79,39.74,39.77,31297.0,36.6849,36.6849,36.6388,36.6664,31297.0
2017-02-22 13:50:00,39.78,39.82,39.74,39.79,29584.0,36.6756,36.7125,36.6388,36.6849,29584.0
2017-02-22 13:55:00,39.78,39.83,39.78,39.81,15888.0,36.6756,36.7217,36.6756,36.7033,15888.0
2017-02-22 14:00:00,39.83,40.45,39.69,40.3,184935.0,36.7217,37.2934,36.5927,37.1551,184935.0
2017-02-22 14:05:00,40.3,40.66,40.26,40.52,184055.0,37.1551,37.487,37.1182,37.3579,184055.0
2017-02-22 14:10:00,40.53,40.59,40.35,40.35,80887.0,37.3671,37.4224,37.2012,37.2012,80887.0
2017-02-22 14:15:00,40.35,40.5,40.27,40.42,117139.0,37.2012,37.3395,37.1274,37.2657,117139.0
2017-02-22 14:20:00,40.41,40.44,40.25,40.36,46088.0,37.2565,37.2841,37.109,37.2104,46088.0
2017-02-22 14:25:00,40.36,40.38,40.25,40.29,43888.0,37.2104,37.2288,37.109,37.1458,43888.0
2017-02-22 14:30:00,40.29,40.45,40.27,40.45,44873.0,37.1458,37.2934,37.1274,37.2934,44873.0
2017-02-22 14:35:00,40.46,40.55,40.37,40.4,39503.0,37.3026,37.3856,37.2196,37.2473,39503.0
2017-02-22 14:40:00,40.39,40.44,40.37,40.39,15955.0,37.238,37.2841,37.2196,37.238,15955.0
2017-02-22 14:45:00,40.4,40.44,40.4,40.4,27349.0,37.2473,37.2841,37.2473,37.2473,27349.0
2017-02-22 14:50:00,40.4,40.46,40.4,40.44,21912.0,37.2473,37.3026,37.2473,37.2841,21912.0
2017-02-22 14:55:00,40.46,40.46,40.42,40.45,19729.0,37.3026,37.3026,37.2657,37.2934,19729.0
2017-02-22 15:00:00,40.46,40.5,40.43,40.46,21139.0,37.3026,37.3395,37.2749,37.3026,21139.0
2017-02-22 15:05:00,40.46,40.46,40.37,40.42,23864.0,37.3026,37.3026,37.2196,37.2657,23864.0
2017-02-22 15:10:00,40.41,40.46,40.39,40.39,26574.0,37.2565,37.3026,37.238,37.238,26574.0
2017-02-22 15:15:00,40.39,40.47,40.39,40.46,21258.0,37.238,37.3118,37.238,37.3026,21258.0
2017-02-22 15:20:00,40.46,40.55,40.43,40.55,46182.0,37.3026,37.3856,37.2749,37.3856,46182.0
2017-02-22 15:25:00,40.54,40.64,40.54,40.59,62946.0,37.3763,37.4685,37.3763,37.4224,62946.0
2017-02-22 15:30:00,40.59,40.62,40.57,40.6,29160.0,37.4224,37.4501,37.404,37.4317,29160.0
2017-02-22 15:35:00,40.6,40.72,40.59,40.71,51267.0,37.4317,37.5423,37.4224,37.5331,51267.0
2017-02-22 15:40:00,40.7,40.77,40.69,40.7,57696.0,37.5238,37.5884,37.5146,37.5238,57696.0
2017-02-22 15:45:00,40.71,40.78,40.71,40.78,87286.0,37.5331,37.5976,37.5331,37.5976,87286.0
2017-02-22 15:50:00,40.78,40.78,40.68,40.68,127068.0,37.5976,37.5976,37.5054,37.5054,127068.0
2017-02-22 15:55:00,40.67,40.77,40.67,40.73,481332.0,37.4962,37.5884,37.4962,37.5515,481332.0
2017-02-23 09:30:00,41.58,41.63,41.4,41.59,168114.0,38.3352,38.3813,38.1692,38.3444,168114.0
2017-02-23 09:35:00,41.6,41.66,41.56,41.61,41474.0,38.3536,38.4089,38.3167,38.3628,41474.0
2017-02-23 09:40:00,41.61,41.67,41.42,41.47,40579.0,38.3628,38.4181,38.1877,38.2338,40579.0
2017-02-23 09:45:00,41.47,41.56,41.41,41.43,41573.0,38.2338,38.3167,38.1784,38.1969,41573.0
2017-02-23 09:50:00,41.43,41.48,41.38,41.39,54673.0,38.1969,38.243,38.1508,38.16,54673.0
2017-02-23 09:55:00,41.38,41.42,41.32,41.38,50350.0,38.1508,38.1877,38.0955,38.1508,50350.0
2017-02-23 10:00:00,41.37,41.38,41.33,41.33,35905.0,38.1416,38.1508,38.1047,38.1047,35905.0
2017-02-23 10:05:00,41.33,41.4,41.28,41.35,58503.0,38.1047,38.1692,38.0586,38.1231,58503.0
2017-02-23 10:10:00,41.36,41.45,41.35,41.44,35262.0,38.1323,38.2153,38.1231,38.2061,35262.0
2017-02-23 10:15:00,41.43,41.46,41.31,41.34,43329.0,38.1969,38.2245,38.0862,38.1139,43329.0
2017-02-23 10:20:00,41.34,41.38,41.29,41.31,41044.0,38.1139,38.1508,38.0678,38.0862,41044.0
2017-02-23 10:25:00,41.32,41.32,41.03,41.08,81642.0,38.0955,38.0955,37.8281,37.8742,81642.0
2017-02-23 10:30:00,41.07,41.22,41.06,41.2,41539.0,37.865,38.0033,37.8558,37.9848,41539.0
2017-02-23 10:35:00,41.21,41.24,41.1,41.15,42480.0,37.994,38.0217,37.8926,37.9387,42480.0
2017-02-23 10:40:00,41.14,41.14,41.01,41.08,35489.0,37.9295,37.9295,37.8097,37.8742,35489.0
2017-02-23 10:45:00,41.08,41.18,41.06,41.12,34368.0,37.8742,37.9664,37.8558,37.9111,34368.0
2017-02-23 10:50:00,41.12,41.21,41.09,41.18,30440.0,37.9111,37.994,37.8834,37.9664,30440.0
2017-02-23 10:55:00,41.17,41.42,41.17,41.4,67229.0,37.9572,38.1877,37.9572,38.1692,67229.0
2017-02-23 11:00:00,41.42,41.59,41.42,41.54,97528.0,38.1877,38.3444,38.1877,38.2983,97528.0
2017-02-23 11:05:00,41.55,41.56,41.41,41.47,50959.0,38.3075,38.3167,38.1784,38.2338,50959.0
2017-02-23 11:10:00,41.48,41.49,41.43,41.43,37282.0,38.243,38.2522,38.1969,38.1969,37282.0
2017-02-23 11:15:00,41.44,41.46,41.34,41.34,63026.0,38.2061,38.2245,38.1139,38.1139,63026.0
2017-02-23 11:20:00,41.33,41.35,41.24,41.25,59529.0,38.1047,38.1231,38.0217,38.0309,59529.0
2017-02-23 11:25:00,41.25,41.31,41.16,41.31,41664.0,38.0309,38.0862,37.9479,38.0862,41664.0
2017-02-23 11:30:00,41.3,41.36,41.27,41.33,49617.0,38.077,38.1323,38.0494,38.1047,49617.0
2017-02-23 11:35:00,41.34,41.39,41.32,41.36,38159.0,38.1139,38.16,38.0955,38.1323,38159.0
2017-02-23 11:40:00,41.36,41.36,41.23,41.23,23885.0,38.1323,38.1323,38.0125,38.0125,23885.0
2017-02-23 11:45:00,41.23,41.34,41.22,41.32,34650.0,38.0125,38.1139,38.0033,38.0955,34650.0
2017-02-23 11:50:00,41.32,41.39,41.31,41.36,24974.0,38.0955,38.16,38.0862,38.1323,24974.0
2017-02-23 11:55:00,41.36,41.43,41.36,41.42,30572.0,38.1323,38.1969,38.1323,38.1877,30572.0
2017-02-23 12:00:00,41.42,41.42,41.31,41.31,20570.0,38.1877,38.1877,38.0862,38.0862,20570.0
2017-02-23 12:05:00,41.31,41.41,41.31,41.41,23500.0,38.0862,38.1784,38.0862,38.1784,23500.0
2017-02-23 12:10:00,41.41,41.46,41.38,41.46,23756.0,38.1784,38.2245,38.1508,38.2245,23756.0
2017-02-23 12:15:00,41.46,41.49,41.44,41.49,23387.0,38.2245,38.2522,38.2061,38.2522,23387.0
2017-02-23 12:20:00,41.49,41.53,41.46,41.49,31468.0,38.2522,38.2891,38.2245,38.2522,31468.0
2017-02-23 12:25:00,41.5,41.5,41.43,41.47,21131.0,38.2614,38.2614,38.1969,38.2338,21131.0
2017-02-23 12:30:00,41.47,41.61,41.47,41.56,49615.0,38.2338,38.3628,38.2338,38.3167,49615.0
2017-02-23 12:35:00,41.58,41.59,41.54,41.54,20463.0,38.3352,38.3444,38.2983,38.2983,20463.0
2017-02-23 12:40:00,41.54,41.56,41.46,41.5,30773.0,38.2983,38.3167,38.2245,38.2614,30773.0
2017-02-23 12:45:00,41.5,41.5,41.44,41.49,32565.0,38.2614,38.2614,38.2061,38.2522,32565.0
2017-02-23 12:50:00,41.49,41.56,41.47,41.53,22061.0,38.2522,38.3167,38.2338,38.2891,22061.0
2017-02-23 12:55:00,41.53,41.54,41.49,41.5,22245.0,38.2891,38.2983,38.2522,38.2614,22245.0
2017-02-23 13:00:00,41.5,41.5,41.45,41.46,18012.0,38.2614,38.2614,38.2153,38.2245,18012.0
2017-02-23 13:05:00,41.46,41.52,41.44,41.52,16848.0,38.2245,38.2799,38.2061,38.2799,16848.0
2017-02-23 13:10:00,41.52,41.53,41.48,41.5,12140.0,38.2799,38.2891,38.243,38.2614,12140.0
2017-02-23 13:15:00,41.49,41.5,41.4,41.4,17722.0,38.2522,38.2614,38.1692,38.1692,17722.0
2017-02-23 13:20:00,41.4,41.42,41.35,41.38,11759.0,38.1692,38.1877,38.1231,38.1508,11759.0
2017-02-23 13:25:00,41.38,41.44,41.38,41.43,20797.0,38.1508,38.2061,38.1508,38.1969,20797.0
2017-02-23 13:30:00,41.44,41.49,41.39,41.4,21910.0,38.2061,38.2522,38.16,38.1692,21910.0
2017-02-23 13:35:00,41.41,41.46,41.38,41.39,16212.0,38.1784,38.2245,38.1508,38.16,16212.0
2017-02-23 13:40:00,41.38,41.42,41.35,41.38,14663.0,38.1508,38.1877,38.1231,38.1508,14663.0
2017-02-23 13:45:00,41.4,41.43,41.37,41.37,9691.0,38.1692,38.1969,38.1416,38.1416,9691.0
2017-02-23 13:50:00,41.37,41.37,41.31,41.32,24891.0,38.1416,38.1416,38.0862,38.0955,24891.0
2017-02-23 13:55:00,41.32,41.32,41.22,41.3,26737.0,38.0955,38.0955,38.0033,38.077,26737.0
2017-02-23 14:00:00,41.3,41.3,41.25,41.25,16773.0,38.077,38.077,38.0309,38.0309,16773.0
2017-02-23 14:05:00,41.25,41.25,41.2,41.24,15527.0,38.0309,38.0309,37.9848,38.0217,15527.0
2017-02-23 14:10:00,41.24,41.3,41.24,41.28,13057.0,38.0217,38.077,38.0217,38.0586,13057.0
2017-02-23 14:15:00,41.29,41.31,41.27,41.28,14862.0,38.0678,38.0862,38.0494,38.0586,14862.0
2017-02-23 14:20:00,41.28,41.33,41.28,41.32,19412.0,38.0586,38.1047,38.0586,38.0955,19412.0
2017-02-23 14:25:00,41.33,41.43,41.32,41.42,27358.0,38.1047,38.1969,38.0955,38.1877,27358.0
2017-02-23 14:30:00,41.43,41.45,41.4,41.42,15757.0,38.1969,38.2153,38.1692,38.1877,15757.0
2017-02-23 14:35:00,41.42,41.46,41.42,41.44,7702.0,38.1877,38.2245,38.1877,38.2061,7702.0
2017-02-23 14:40:00,41.45,41.51,41.45,41.49,27793.0,38.2153,38.2706,38.2153,38.2522,27793.0
2017-02-23 14:45:00,41.49,41.51,41.42,41.42,20017.0,38.2522,38.2706,38.1877,38.1877,20017.0
2017-02-23 14:50:00,41.42,41.42,41.36,41.4,28997.0,38.1877,38.1877,38.1323,38.1692,28997.0
2017-02-23 14:55:00,41.4,41.42,41.36,41.41,23251.0,38.1692,38.1877,38.1323,38.1784,23251.0
2017-02-23 15:00:00,41.4,41.49,41.39,41.48,41595.0,38.1692,38.2522,38.16,38.243,41595.0
2017-02-23 15:05:00,41.48,41.48,41.45,41.45,16898.0,38.243,38.243,38.2153,38.2153,16898.0
2017-02-23 15:10:00,41.45,41.49,41.45,41.46,16796.0,38.2153,38.2522,38.2153,38.2245,16796.0
2017-02-23 15:15:00,41.46,41.48,41.43,41.43,18050.0,38.2245,38.243,38.1969,38.1969,18050.0
2017-02-23 15:20:00,41.42,41.46,41.41,41.46,34005.0,38.1877,38.2245,38.1784,38.2245,34005.0
2017-02-23 15:25:00,41.46,41.48,41.45,41.47,20506.0,38.2245,38.243,38.2153,38.2338,20506.0
2017-02-23 15:30:00,41.46,41.46,41.44,41.45,28895.0,38.2245,38.2245,38.2061,38.2153,28895.0
2017-02-23 15:35:00,41.45,41.45,41.37,41.38,29216.0,38.2153,38.2153,38.1416,38.1508,29216.0
2017-02-23 15:40:00,41.37,41.37,41.24,41.26,86067.0,38.1416,38.1416,38.0217,38.0401,86067.0
2017-02-23 15:45:00,41.26,41.29,41.19,41.19,64260.0,38.0401,38.0678,37.9756,37.9756,64260.0
2017-02-23 15:50:00,41.18,41.19,41.14,41.15,79105.0,37.9664,37.9756,37.9295,37.9387,79105.0
2017-02-23 15:55:00,41.15,41.17,40.9,40.93,410533.0,37.9387,37.9572,37.7082,37.7359,410533.0
2017-02-24 09:30:00,41.57,41.6,41.26,41.31,113737.0,38.326,38.3536,38.0401,38.0862,113737.0
2017-02-24 09:35:00,41.32,41.33,41.16,41.21,76338.0,38.0955,38.1047,37.9479,37.994,76338.0
2017-02-24 09:40:00,41.22,41.22,40.89,41.12,100973.0,38.0033,38.0033,37.699,37.9111,100973.0
2017-02-24 09:45:00,41.12,41.13,40.98,41.05,50248.0,37.9111,37.9203,37.782,37.8465,50248.0
2017-02-24 09:50:00,41.06,41.14,40.99,41.06,39083.0,37.8558,37.9295,37.7912,37.8558,39083.0
2017-02-24 09:55:00,41.05,41.28,41.03,41.23,37984.0,37.8465,38.0586,37.8281,38.0125,37984.0
2017-02-24 10:00:00,41.25,41.4,41.2,41.29,56798.0,38.0309,38.1692,37.9848,38.0678,56798.0
2017-02-24 10:05:00,41.29,41.34,41.17,41.21,51295.0,38.0678,38.1139,37.9572,37.994,51295.0
2017-02-24 10:10:00,41.2,41.25,41.13,41.25,46224.0,37.9848,38.0309,37.9203,38.0309,46224.0
2017-02-24 10:15:00,41.25,41.3,41.14,41.2,35645.0,38.0309,38.077,37.9295,37.9848,35645.0
2017-02-24 10:20:00,41.2,41.27,41.18,41.25,27530.0,37.9848,38.0494,37.9664,38.0309,27530.0
2017-02-24 10:25:00,41.27,41.38,41.27,41.3,53346.0,38.0494,38.1508,38.0494,38.077,53346.0
2017-02-24 10:30:00,41.3,41.36,41.27,41.31,38911.0,38.077,38.1323,38.0494,38.0862,38911.0
2017-02-24 10:35:00,41.3,41.3,41.24,41.26,10671.0,38.077,38.077,38.0217,38.0401,10671.0
2017-02-24 10:40:00,41.26,41.33,41.22,41.27,29915.0,38.0401,38.1047,38.0033,38.0494,29915.0
2017-02-24 10:45:00,41.26,41.28,41.13,41.15,18408.0,38.0401,38.0586,37.9203,37.9387,18408.0
2017-02-24 10:50:00,41.15,41.21,41.11,41.16,25018.0,37.9387,37.994,37.9019,37.9479,25018.0
2017-02-24 10:55:00,41.14,41.18,41.12,41.14,10083.0,37.9295,37.9664,37.9111,37.9295,10083.0
2017-02-24 11:00:00,41.15,41.22,41.11,41.14,29155.0,37.9387,38.0033,37.9019,37.9295,29155.0
2017-02-24 11:05:00,41.13,41.15,40.95,41.01,53331.0,37.9203,37.9387,37.7543,37.8097,53331.0
2017-02-24 11:10:00,41.02,41.08,40.94,41.06,33321.0,37.8189,37.8742,37.7451,37.8558,33321.0
2017-02-24 11:15:00,41.05,41.12,41.04,41.06,15016.0,37.8465,37.9111,37.8373,37.8558,15016.0
2017-02-24 11:20:00,41.06,41.16,41.05,41.16,14912.0,37.8558,37.9479,37.8465,37.9479,14912.0
2017-02-24 11:25:00,41.15,41.17,41.07,41.1,14104.0,37.9387,37.9572,37.865,37.8926,14104.0
2017-02-24 11:30:00,41.11,41.2,41.11,41.2,26296.0,37.9019,37.9848,37.9019,37.9848,26296.0
2017-02-24 11:35:00,41.2,41.2,41.15,41.2,14250.0,37.9848,37.9848,37.9387,37.9848,14250.0
2017-02-24 11:40:00,41.21,41.22,41.15,41.18,13016.0,37.994,38.0033,37.9387,37.9664,13016.0
2017-02-24 11:45:00,41.16,41.17,41.13,41.14,15223.0,37.9479,37.9572,37.9203,37.9295,15223.0
2017-02-24 11:50:00,41.14,41.14,41.07,41.1,11698.0,37.9295,37.9295,37.865,37.8926,11698.0
2017-02-24 11:55:00,41.1,41.12,41.08,41.1,9494.0,37.8926,37.9111,37.8742,37.8926,9494.0
2017-02-24 12:00:00,41.11,41.17,41.11,41.13,14549.0,37.9019,37.9572,37.9019,37.9203,14549.0
2017-02-24 12:05:00,41.14,41.16,41.1,41.1,10124.0,37.9295,37.9479,37.8926,37.8926,10124.0
2017-02-24 12:10:00,41.12,41.12,41.06,41.09,9935.0,37.9111,37.9111,37.8558,37.8834,9935.0
2017-02-24 12:15:00,41.09,41.09,41.02,41.06,13528.0,37.8834,37.8834,37.8189,37.8558,13528.0
2017-02-24 12:20:00,41.07,41.14,41.07,41.09,13682.0,37.865,37.9295,37.865,37.8834,13682.0
2017-02-24 12:25:00,41.08,41.15,41.08,41.13,11687.0,37.8742,37.9387,37.8742,37.9203,11687.0
2017-02-24 12:30:00,41.13,41.13,41.07,41.08,6731.0,37.9203,37.9203,37.865,37.8742,6731.0
2017-02-24 12:35:00,41.08,41.12,41.07,41.07,16850.0,37.8742,37.9111,37.865,37.865,16850.0
2017-02-24 12:40:00,41.08,41.13,41.07,41.11,14742.0,37.8742,37.9203,37.865,37.9019,14742.0
2017-02-24 12:45:00,41.1,41.11,41.01,41.01,8836.0,37.8926,37.9019,37.8097,37.8097,8836.0
2017-02-24 12:50:00,41.0,41.01,40.99,41.0,8125.0,37.8004,37.8097,37.7912,37.8004,8125.0
2017-02-24 12:55:00,41.0,41.0,40.9,40.94,15463.0,37.8004,37.8004,37.7082,37.7451,15463.0
2017-02-24 13:00:00,40.95,40.97,40.83,40.9,37874.0,37.7543,37.7728,37.6437,37.7082,37874.0
2017-02-24 13:05:00,40.88,40.95,40.88,40.91,16349.0,37.6898,37.7543,37.6898,37.7175,16349.0
2017-02-24 13:10:00,40.91,40.95,40.88,40.93,9700.0,37.7175,37.7543,37.6898,37.7359,9700.0
2017-02-24 13:15:00,40.92,40.96,40.91,40.95,8397.0,37.7267,37.7636,37.7175,37.7543,8397.0
2017-02-24 13:20:00,40.96,40.96,40.88,40.89,11280.0,37.7636,37.7636,37.6898,37.699,11280.0
2017-02-24 13:25:00,40.89,40.95,40.88,40.95,7962.0,37.699,37.7543,37.6898,37.7543,7962.0
2017-02-24 13:30:00,40.91,40.96,40.91,40.96,8126.0,37.7175,37.7636,37.7175,37.7636,8126.0
2017-02-24 13:35:00,40.95,40.98,40.93,40.98,7226.0,37.7543,37.782,37.7359,37.782,7226.0
2017-02-24 13:40:00,40.97,40.97,40.9,40.9,22470.0,37.7728,37.7728,37.7082,37.7082,22470.0
2017-02-24 13:45:00,40.89,40.9,40.79,40.8,19576.0,37.699,37.7082,37.6068,37.616,19576.0
2017-02-24 13:50:00,40.79,40.79,40.68,40.76,40140.0,37.6068,37.6068,37.5054,37.5792,40140.0
2017-02-24 13:55:00,40.77,40.79,40.71,40.73,15110.0,37.5884,37.6068,37.5331,37.5515,15110.0
2017-02-24 14:00:00,40.74,40.74,40.61,40.66,23551.0,37.5607,37.5607,37.4409,37.487,23551.0
2017-02-24 14:05:00,40.66,40.67,40.5,40.57,40683.0,37.487,37.4962,37.3395,37.404,40683.0
2017-02-24 14:10:00,40.58,40.64,40.52,40.61,33486.0,37.4132,37.4685,37.3579,37.4409,33486.0
2017-02-24 14:15:00,40.61,40.61,40.54,40.56,7352.0,37.4409,37.4409,37.3763,37.3948,7352.0
2017-02-24 14:20:00,40.57,40.6,40.56,40.59,12920.0,37.404,37.4317,37.3948,37.4224,12920.0
2017-02-24 14:25:00,40.59,40.59,40.54,40.58,13867.0,37.4224,37.4224,37.3763,37.4132,13867.0
2017-02-24 14:30:00,40.58,40.58,40.53,40.54,20412.0,37.4132,37.4132,37.3671,37.3763,20412.0
2017-02-24 14:35:00,40.54,40.54,40.33,40.4,83435.0,37.3763,37.3763,37.1827,37.2473,83435.0
2017-02-24 14:40:00,40.37,40.37,40.19,40.26,50346.0,37.2196,37.2196,37.0536,37.1182,50346.0
2017-02-24 14:45:00,40.25,40.34,40.24,40.3,52082.0,37.109,37.1919,37.0997,37.1551,52082.0
2017-02-24 14:50:00,40.29,40.29,40.03,40.08,119920.0,37.1458,37.1458,36.9061,36.9522,119920.0
2017-02-24 14:55:00,40.07,40.23,39.98,40.18,97320.0,36.943,37.0905,36.86,37.0444,97320.0
2017-02-24 15:00:00,40.18,40.34,40.17,40.29,99186.0,37.0444,37.1919,37.0352,37.1458,99186.0
2017-02-24 15:05:00,40.29,40.3,40.11,40.16,91539.0,37.1458,37.1551,36.9799,37.026,91539.0
2017-02-24 15:10:00,40.16,40.24,40.08,40.08,77116.0,37.026,37.0997,36.9522,36.9522,77116.0
2017-02-24 15:15:00,40.07,40.17,40.07,40.17,61032.0,36.943,37.0352,36.943,37.0352,61032.0
2017-02-24 15:20:00,40.17,40.26,40.15,40.24,77030.0,37.0352,37.1182,37.0168,37.0997,77030.0
2017-02-24 15:25:00,40.25,40.3,40.21,40.24,91194.0,37.109,37.1551,37.0721,37.0997,91194.0
2017-02-24 15:30:00,40.27,40.3,40.24,40.29,68753.0,37.1274,37.1551,37.0997,37.1458,68753.0
2017-02-24 15:35:00,40.29,40.38,40.29,40.31,95121.0,37.1458,37.2288,37.1458,37.1643,95121.0
2017-02-24 15:40:00,40.3,40.32,40.26,40.28,73255.0,37.1551,37.1735,37.1182,37.1366,73255.0
2017-02-24 15:45:00,40.28,40.28,40.24,40.25,47990.0,37.1366,37.1366,37.0997,37.109,47990.0
2017-02-24 15:50:00,40.25,40.27,40.14,40.15,66340.0,37.109,37.1274,37.0075,37.0168,66340.0
2017-02-24 15:55:00,40.14,40.15,40.07,40.09,415929.0,37.0075,37.0168,36.943,36.9614,415929.0
2017-02-27 09:30:00,40.0,40.16,39.73,39.85,76170.0,36.8785,37.026,36.6295,36.7402,76170.0
2017-02-27 09:35:00,39.86,40.12,39.83,40.01,60255.0,36.7494,36.9891,36.7217,36.8877,60255.0
2017-02-27 09:40:00,40.01,40.26,40.01,40.13,51740.0,36.8877,37.1182,36.8877,36.9983,51740.0
2017-02-27 09:45:00,40.11,40.22,40.05,40.21,23694.0,36.9799,37.0813,36.9246,37.0721,23694.0
2017-02-27 09:50:00,40.21,40.26,40.08,40.13,33274.0,37.0721,37.1182,36.9522,36.9983,33274.0
2017-02-27 09:55:00,40.13,40.25,39.98,40.04,25864.0,36.9983,37.109,36.86,36.9154,25864.0
2017-02-27 10:00:00,40.05,40.14,39.98,40.13,53039.0,36.9246,37.0075,36.86,36.9983,53039.0
2017-02-27 10:05:00,40.13,40.16,40.04,40.08,17093.0,36.9983,37.026,36.9154,36.9522,17093.0
2017-02-27 10:10:00,40.09,40.2,40.05,40.18,33955.0,36.9614,37.0629,36.9246,37.0444,33955.0
2017-02-27 10:15:00,40.17,40.36,40.12,40.34,41427.0,37.0352,37.2104,36.9891,37.1919,41427.0
2017-02-27 10:20:00,40.37,40.42,40.25,40.26,45765.0,37.2196,37.2657,37.109,37.1182,45765.0
2017-02-27 10:25:00,40.26,40.36,40.24,40.35,23263.0,37.1182,37.2104,37.0997,37.2012,23263.0
2017-02-27 10:30:00,40.34,40.36,40.23,40.27,23113.0,37.1919,37.2104,37.0905,37.1274,23113.0
2017-02-27 10:35:00,40.28,40.33,40.23,40.23,27112.0,37.1366,37.1827,37.0905,37.0905,27112.0
2017-02-27 10:40:00,40.22,40.28,40.2,40.24,19451.0,37.0813,37.1366,37.0629,37.0997,19451.0
2017-02-27 10:45:00,40.25,40.28,40.21,40.25,27317.0,37.109,37.1366,37.0721,37.109,27317.0
2017-02-27 10:50:00,40.24,40.34,40.22,40.31,19935.0,37.0997,37.1919,37.0813,37.1643,19935.0
2017-02-27 10:55:00,40.31,40.33,40.27,40.31,9787.0,37.1643,37.1827,37.1274,37.1643,9787.0
2017-02-27 11:00:00,40.32,40.32,40.27,40.29,14550.0,37.1735,37.1735,37.1274,37.1458,14550.0
2017-02-27 11:05:00,40.29,40.3,40.24,40.28,20162.0,37.1458,37.1551,37.0997,37.1366,20162.0
2017-02-27 11:10:00,40.28,40.45,40.28,40.43,33789.0,37.1366,37.2934,37.1366,37.2749,33789.0
2017-02-27 11:15:00,40.42,40.57,40.39,40.57,70835.0,37.2657,37.404,37.238,37.404,70835.0
2017-02-27 11:20:00,40.56,40.67,40.55,40.56,37417.0,37.3948,37.4962,37.3856,37.3948,37417.0
2017-02-27 11:25:00,40.55,40.58,40.5,40.58,40050.0,37.3856,37.4132,37.3395,37.4132,40050.0
2017-02-27 11:30:00,40.6,40.66,40.58,40.62,24701.0,37.4317,37.487,37.4132,37.4501,24701.0
2017-02-27 11:35:00,40.61,40.68,40.56,40.56,31948.0,37.4409,37.5054,37.3948,37.3948,31948.0
2017-02-27 11:40:00,40.56,40.64,40.56,40.59,40087.0,37.3948,37.4685,37.3948,37.4224,40087.0
2017-02-27 11:45:00,40.58,40.6,40.48,40.59,26513.0,37.4132,37.4317,37.321,37.4224,26513.0
2017-02-27 11:50:00,40.6,40.63,40.58,40.62,21772.0,37.4317,37.4593,37.4132,37.4501,21772.0
2017-02-27 11:55:00,40.62,40.62,40.48,40.49,20984.0,37.4501,37.4501,37.321,37.3302,20984.0
2017-02-27 12:00:00,40.49,40.56,40.46,40.52,23045.0,37.3302,37.3948,37.3026,37.3579,23045.0
2017-02-27 12:05:00,40.52,40.52,40.44,40.45,23644.0,37.3579,37.3579,37.2841,37.2934,23644.0
2017-02-27 12:10:00,40.45,40.49,40.34,40.35,36287.0,37.2934,37.3302,37.1919,37.2012,36287.0
2017-02-27 12:15:00,40.34,40.36,40.23,40.26,17665.0,37.1919,37.2104,37.0905,37.1182,17665.0
2017-02-27 12:20:00,40.25,40.36,40.24,40.33,27136.0,37.109,37.2104,37.0997,37.1827,27136.0
2017-02-27 12:25:00,40.32,40.32,40.22,40.25,16533.0,37.1735,37.1735,37.0813,37.109,16533.0
2017-02-27 12:30:00,40.25,40.26,40.17,40.25,32869.0,37.109,37.1182,37.0352,37.109,32869.0
2017-02-27 12:35:00,40.24,40.24,40.11,40.14,16660.0,37.0997,37.0997,36.9799,37.0075,16660.0
2017-02-27 12:40:00,40.14,40.19,40.12,40.15,15864.0,37.0075,37.0536,36.9891,37.0168,15864.0
2017-02-27 12:45:00,40.14,40.22,40.14,40.15,24594.0,37.0075,37.0813,37.0075,37.0168,24594.0
2017-02-27 12:50:00,40.13,40.13,39.93,39.99,73467.0,36.9983,36.9983,36.8139,36.8693,73467.0
2017-02-27 12:55:00,39.99,40.02,39.92,40.0,21188.0,36.8693,36.8969,36.8047,36.8785,21188.0
2017-02-27 13:00:00,40.0,40.03,39.83,39.86,51625.0,36.8785,36.9061,36.7217,36.7494,51625.0
2017-02-27 13:05:00,39.87,39.95,39.87,39.94,18198.0,36.7586,36.8324,36.7586,36.8232,18198.0
2017-02-27 13:10:00,39.95,39.99,39.94,39.95,20599.0,36.8324,36.8693,36.8232,36.8324,20599.0
2017-02-27 13:15:00,39.95,39.95,39.78,39.78,21855.0,36.8324,36.8324,36.6756,36.6756,21855.0
2017-02-27 13:20:00,39.79,39.79,39.43,39.52,98297.0,36.6849,36.6849,36.353,36.4359,98297.0
2017-02-27 13:25:00,39.53,39.53,39.26,39.26,99902.0,36.4452,36.4452,36.1962,36.1962,99902.0
2017-02-27 13:30:00,39.26,39.28,39.01,39.28,194232.0,36.1962,36.2147,35.9657,36.2147,194232.0
2017-02-27 13:35:00,39.28,39.37,39.22,39.25,63331.0,36.2147,36.2976,36.1593,36.187,63331.0
2017-02-27 13:40:00,39.25,39.37,39.23,39.23,59790.0,36.187,36.2976,36.1686,36.1686,59790.0
2017-02-27 13:45:00,39.23,39.36,39.17,39.34,55123.0,36.1686,36.2884,36.1132,36.27,55123.0
2017-02-27 13:50:00,39.34,39.46,39.33,39.43,51173.0,36.27,36.3806,36.2608,36.353,51173.0
2017-02-27 13:55:00,39.43,39.46,39.3,39.34,42884.0,36.353,36.3806,36.2331,36.27,42884.0
2017-02-27 14:00:00,39.35,39.5,39.35,39.49,47066.0,36.2792,36.4175,36.2792,36.4083,47066.0
2017-02-27 14:05:00,39.49,39.51,39.44,39.46,37401.0,36.4083,36.4267,36.3622,36.3806,37401.0
2017-02-27 14:10:00,39.44,39.46,39.35,39.35,25256.0,36.3622,36.3806,36.2792,36.2792,25256.0
2017-02-27 14:15:00,39.35,39.35,39.18,39.18,46359.0,36.2792,36.2792,36.1225,36.1225,46359.0
2017-02-27 14:20:00,39.18,39.18,38.74,38.84,230306.0,36.1225,36.1225,35.7168,35.809,230306.0
2017-02-27 14:25:00,38.84,38.84,38.56,38.57,131821.0,35.809,35.809,35.5508,35.5601,131821.0
2017-02-27 14:30:00,38.57,38.59,38.35,38.49,205453.0,35.5601,35.5785,35.3572,35.4863,205453.0
2017-02-27 14:35:00,38.49,38.56,38.31,38.31,164316.0,35.4863,35.5508,35.3204,35.3204,164316.0
2017-02-27 14:40:00,38.3,38.35,38.12,38.26,191995.0,35.3111,35.3572,35.1452,35.2743,191995.0
2017-02-27 14:45:00,38.24,38.28,38.13,38.21,131872.0,35.2558,35.2927,35.1544,35.2282,131872.0
2017-02-27 14:50:00,38.21,38.22,38.04,38.04,138851.0,35.2282,35.2374,35.0714,35.0714,138851.0
2017-02-27 14:55:00,38.04,38.18,38.03,38.14,124277.0,35.0714,35.2005,35.0622,35.1636,124277.0
2017-02-27 15:00:00,38.14,38.37,38.14,38.2,106132.0,35.1636,35.3757,35.1636,35.2189,106132.0
2017-02-27 15:05:00,38.2,38.21,38.03,38.03,91007.0,35.2189,35.2282,35.0622,35.0622,91007.0
2017-02-27 15:10:00,38.03,38.03,37.63,37.63,209788.0,35.0622,35.0622,34.6934,34.6934,209788.0
2017-02-27 15:15:00,37.64,37.88,37.64,37.77,152243.0,34.7026,34.9239,34.7026,34.8225,152243.0
2017-02-27 15:20:00,37.78,37.78,37.47,37.63,188234.0,34.8317,34.8317,34.5459,34.6934,188234.0
2017-02-27 15:25:00,37.61,37.64,37.15,37.23,226595.0,34.675,34.7026,34.2509,34.3246,226595.0
2017-02-27 15:30:00,37.24,37.37,37.1,37.16,227237.0,34.3339,34.4537,34.2048,34.2601,227237.0
2017-02-27 15:35:00,37.14,37.14,36.65,36.9,404957.0,34.2417,34.2417,33.7899,34.0204,404957.0
2017-02-27 15:40:00,36.9,37.03,36.73,36.89,284582.0,34.0204,34.1402,33.8637,34.0112,284582.0
2017-02-27 15:45:00,36.88,36.89,36.53,36.68,307371.0,34.002,34.0112,33.6793,33.8176,307371.0
2017-02-27 15:50:00,36.68,36.83,36.43,36.43,443889.0,33.8176,33.9559,33.5871,33.5871,443889.0
2017-02-27 15:55:00,36.43,36.52,36.08,36.25,2419243.0,33.5871,33.67,33.2644,33.4211,2419243.0
2017-02-28 09:30:00,37.3,37.34,36.82,36.82,261613.0,34.3892,34.4261,33.9466,33.9466,261613.0
2017-02-28 09:35:00,36.85,37.11,36.64,37.1,150038.0,33.9743,34.214,33.7807,34.2048,150038.0
2017-02-28 09:40:00,37.1,37.12,36.7,36.72,80470.0,34.2048,34.2232,33.836,33.8544,80470.0
2017-02-28 09:45:00,36.72,36.97,36.7,36.97,78209.0,33.8544,34.0849,33.836,34.0849,78209.0
2017-02-28 09:50:00,36.96,37.23,36.93,37.21,43938.0,34.0757,34.3246,34.0481,34.3062,43938.0
2017-02-28 09:55:00,37.22,37.32,37.19,37.22,61271.0,34.3154,34.4076,34.2878,34.3154,61271.0
2017-02-28 10:00:00,37.19,37.44,37.12,37.41,74981.0,34.2878,34.5183,34.2232,34.4906,74981.0
2017-02-28 10:05:00,37.4,37.81,37.38,37.58,158343.0,34.4814,34.8594,34.4629,34.6473,158343.0
2017-02-28 10:10:00,37.58,37.77,37.47,37.72,99522.0,34.6473,34.8225,34.5459,34.7764,99522.0
2017-02-28 10:15:00,37.72,37.72,37.56,37.63,90879.0,34.7764,34.7764,34.6289,34.6934,90879.0
2017-02-28 10:20:00,37.65,37.74,37.49,37.74,65161.0,34.7119,34.7948,34.5643,34.7948,65161.0
2017-02-28 10:25:00,37.74,37.74,37.63,37.65,31574.0,34.7948,34.7948,34.6934,34.7119,31574.0
2017-02-28 10:30:00,37.66,37.76,37.57,37.58,50729.0,34.7211,34.8133,34.6381,34.6473,50729.0
2017-02-28 10:35:00,37.57,37.59,37.18,37.18,88432.0,34.6381,34.6565,34.2785,34.2785,88432.0
2017-02-28 10:40:00,37.17,37.44,37.17,37.44,61685.0,34.2693,34.5183,34.2693,34.5183,61685.0
2017-02-28 10:45:00,37.44,37.44,36.87,37.05,88788.0,34.5183,34.5183,33.9927,34.1587,88788.0
2017-02-28 10:50:00,37.04,37.17,36.99,37.13,44684.0,34.1495,34.2693,34.1034,34.2324,44684.0
2017-02-28 10:55:00,37.12,37.34,37.11,37.32,22305.0,34.2232,34.4261,34.214,34.4076,22305.0
2017-02-28 11:00:00,37.33,37.49,37.28,37.48,33053.0,34.4168,34.5643,34.3707,34.5551,33053.0
2017-02-28 11:05:00,37.49,37.5,37.25,37.26,58220.0,34.5643,34.5736,34.3431,34.3523,58220.0
2017-02-28 11:10:00,37.28,37.36,37.22,37.33,29954.0,34.3707,34.4445,34.3154,34.4168,29954.0
2017-02-28 11:15:00,37.34,37.34,37.18,37.26,23252.0,34.4261,34.4261,34.2785,34.3523,23252.0
2017-02-28 11:20:00,37.26,37.37,37.23,37.34,18730.0,34.3523,34.4537,34.3246,34.4261,18730.0
2017-02-28 11:25:00,37.35,37.38,37.29,37.35,24191.0,34.4353,34.4629,34.38,34.4353,24191.0
2017-02-28 11:30:00,37.34,37.43,37.33,37.4,19770.0,34.4261,34.509,34.4168,34.4814,19770.0
2017-02-28 11:35:00,37.4,37.43,37.35,37.39,16319.0,34.4814,34.509,34.4353,34.4722,16319.0
2017-02-28 11:40:00,37.38,37.46,37.37,37.44,10163.0,34.4629,34.5367,34.4537,34.5183,10163.0
2017-02-28 11:45:00,37.46,37.51,37.44,37.49,30546.0,34.5367,34.5828,34.5183,34.5643,30546.0
2017-02-28 11:50:00,37.5,37.76,37.5,37.73,52260.0,34.5736,34.8133,34.5736,34.7856,52260.0
2017-02-28 11:55:00,37.73,37.73,37.42,37.44,46950.0,34.7856,34.7856,34.4998,34.5183,46950.0
2017-02-28 12:00:00,37.43,37.46,37.38,37.38,28133.0,34.509,34.5367,34.4629,34.4629,28133.0
2017-02-28 12:05:00,37.37,37.37,37.27,37.31,31662.0,34.4537,34.4537,34.3615,34.3984,31662.0
2017-02-28 12:10:00,37.31,37.45,37.31,37.43,18508.0,34.3984,34.5275,34.3984,34.509,18508.0
2017-02-28 12:15:00,37.42,37.59,37.39,37.57,28188.0,34.4998,34.6565,34.4722,34.6381,28188.0
2017-02-28 12:20:00,37.57,37.65,37.53,37.57,39602.0,34.6381,34.7119,34.6012,34.6381,39602.0
2017-02-28 12:25:00,37.56,37.62,37.48,37.49,18112.0,34.6289,34.6842,34.5551,34.5643,18112.0
2017-02-28 12:30:00,37.49,37.57,37.42,37.53,15626.0,34.5643,34.6381,34.4998,34.6012,15626.0
2017-02-28 12:35:00,37.54,37.6,37.54,37.57,24097.0,34.6104,34.6658,34.6104,34.6381,24097.0
2017-02-28 12:40:00,37.57,37.57,37.52,37.54,5880.0,34.6381,34.6381,34.592,34.6104,5880.0
2017-02-28 12:45:00,37.53,37.54,37.37,37.42,11969.0,34.6012,34.6104,34.4537,34.4998,11969.0
2017-02-28 12:50:00,37.43,37.49,37.41,37.42,7666.0,34.509,34.5643,34.4906,34.4998,7666.0
2017-02-28 12:55:00,37.43,37.44,37.33,37.36,16868.0,34.509,34.5183,34.4168,34.4445,16868.0
2017-02-28 13:00:00,37.35,37.45,37.35,37.45,22152.0,34.4353,34.5275,34.4353,34.5275,22152.0
2017-02-28 13:05:00,37.44,37.45,37.21,37.22,15509.0,34.5183,34.5275,34.3062,34.3154,15509.0
2017-02-28 13:10:00,37.23,37.31,37.13,37.21,20174.0,34.3246,34.3984,34.2324,34.3062,20174.0
2017-02-28 13:15:00,37.22,37.23,37.05,37.08,20782.0,34.3154,34.3246,34.1587,34.1863,20782.0
2017-02-28 13:20:00,37.08,37.2,37.08,37.15,14670.0,34.1863,34.297,34.1863,34.2509,14670.0
2017-02-28 13:25:00,37.15,37.17,37.01,37.03,13894.0,34.2509,34.2693,34.1218,34.1402,13894.0
2017-02-28 13:30:00,37.02,37.02,36.64,36.64,59078.0,34.131,34.131,33.7807,33.7807,59078.0
2017-02-28 13:35:00,36.63,36.74,36.33,36.5,102445.0,33.7715,33.8729,33.4949,33.6516,102445.0
2017-02-28 13:40:00,36.51,36.81,36.51,36.68,53917.0,33.6608,33.9374,33.6608,33.8176,53917.0
2017-02-28 13:45:00,36.67,36.68,36.47,36.53,38063.0,33.8083,33.8176,33.6239,33.6793,38063.0
2017-02-28 13:50:00,36.54,36.7,36.49,36.61,44150.0,33.6885,33.836,33.6424,33.753,44150.0
2017-02-28 13:55:00,36.61,36.82,36.61,36.82,27673.0,33.753,33.9466,33.753,33.9466,27673.0
2017-02-28 14:00:00,36.82,36.82,36.65,36.67,35963.0,33.9466,33.9466,33.7899,33.8083,35963.0
2017-02-28 14:05:00,36.67,36.74,36.66,36.7,20307.0,33.8083,33.8729,33.7991,33.836,20307.0
2017-02-28 14:10:00,36.69,36.69,36.62,36.64,14128.0,33.8268,33.8268,33.7622,33.7807,14128.0
2017-02-28 14:15:00,36.65,36.97,36.65,36.93,60435.0,33.7899,34.0849,33.7899,34.0481,60435.0
2017-02-28 14:20:00,36.94,36.94,36.89,36.91,17149.0,34.0573,34.0573,34.0112,34.0296,17149.0
2017-02-28 14:25:00,36.92,36.93,36.81,36.86,21121.0,34.0388,34.0481,33.9374,33.9835,21121.0
2017-02-28 14:30:00,36.86,36.87,36.72,36.72,14475.0,33.9835,33.9927,33.8544,33.8544,14475.0
2017-02-28 14:35:00,36.73,36.79,36.7,36.7,16179.0,33.8637,33.919,33.836,33.836,16179.0
2017-02-28 14:40:00,36.7,36.7,36.56,36.57,36799.0,33.836,33.836,33.7069,33.7161,36799.0
2017-02-28 14:45:00,36.6,36.63,36.39,36.41,54994.0,33.7438,33.7715,33.5502,33.5686,54994.0
2017-02-28 14:50:00,36.42,36.57,36.4,36.49,27172.0,33.5778,33.7161,33.5594,33.6424,27172.0
2017-02-28 14:55:00,36.49,36.64,36.46,36.54,34044.0,33.6424,33.7807,33.6147,33.6885,34044.0
2017-02-28 15:00:00,36.53,36.62,36.5,36.6,27704.0,33.6793,33.7622,33.6516,33.7438,27704.0
2017-02-28 15:05:00,36.61,36.74,36.59,36.73,38940.0,33.753,33.8729,33.7346,33.8637,38940.0
2017-02-28 15:10:00,36.72,36.81,36.71,36.77,36593.0,33.8544,33.9374,33.8452,33.9005,36593.0
2017-02-28 15:15:00,36.81,37.0,36.8,36.92,50399.0,33.9374,34.1126,33.9282,34.0388,50399.0
2017-02-28 15:20:00,36.93,37.11,36.87,36.97,60022.0,34.0481,34.214,33.9927,34.0849,60022.0
2017-02-28 15:25:00,36.9,36.91,36.66,36.75,64289.0,34.0204,34.0296,33.7991,33.8821,64289.0
2017-02-28 15:30:00,36.75,36.88,36.67,36.76,42954.0,33.8821,34.002,33.8083,33.8913,42954.0
2017-02-28 15:35:00,36.76,36.82,36.75,36.8,27572.0,33.8913,33.9466,33.8821,33.9282,27572.0
2017-02-28 15:40:00,36.8,36.83,36.76,36.81,52908.0,33.9282,33.9559,33.8913,33.9374,52908.0
2017-02-28 15:45:00,36.81,36.91,36.81,36.88,72102.0,33.9374,34.0296,33.9374,34.002,72102.0
2017-02-28 15:50:00,36.88,36.98,36.88,36.95,91187.0,34.002,34.0941,34.002,34.0665,91187.0
2017-02-28 15:55:00,36.94,36.99,36.92,36.94,357756.0,34.0573,34.1034,34.0388,34.0573,357756.0
2017-03-01 09:30:00,35.8,36.12,35.72,36.07,190518.0,33.0062,33.3013,32.9325,33.2552,190518.0
2017-03-01 09:35:00,36.04,36.33,36.01,36.16,105282.0,33.2275,33.4949,33.1998,33.3381,105282.0
2017-03-01 09:40:00,36.16,36.28,36.15,36.16,37502.0,33.3381,33.4488,33.3289,33.3381,37502.0
2017-03-01 09:45:00,36.16,36.27,36.08,36.09,60751.0,33.3381,33.4396,33.2644,33.2736,60751.0
2017-03-01 09:50:00,36.09,36.1,35.91,35.92,60143.0,33.2736,33.2828,33.1076,33.1169,60143.0
2017-03-01 09:55:00,35.93,36.03,35.93,36.0,92759.0,33.1261,33.2183,33.1261,33.1906,92759.0
2017-03-01 10:00:00,35.99,35.99,35.7,35.85,180895.0,33.1814,33.1814,32.914,33.0523,180895.0
2017-03-01 10:05:00,35.86,36.12,35.84,35.86,78409.0,33.0616,33.3013,33.0431,33.0616,78409.0
2017-03-01 10:10:00,35.84,35.9,35.79,35.84,59011.0,33.0431,33.0984,32.997,33.0431,59011.0
2017-03-01 10:15:00,35.83,35.9,35.75,35.82,64381.0,33.0339,33.0984,32.9601,33.0247,64381.0
2017-03-01 10:20:00,35.82,35.93,35.82,35.87,42584.0,33.0247,33.1261,33.0247,33.0708,42584.0
2017-03-01 10:25:00,35.87,35.97,35.87,35.95,30017.0,33.0708,33.163,33.0708,33.1445,30017.0
2017-03-01 10:30:00,35.95,36.06,35.94,36.02,77394.0,33.1445,33.2459,33.1353,33.2091,77394.0
2017-03-01 10:35:00,36.03,36.18,36.02,36.17,56749.0,33.2183,33.3566,33.2091,33.3474,56749.0
2017-03-01 10:40:00,36.17,36.2,36.06,36.19,32298.0,33.3474,33.375,33.2459,33.3658,32298.0
2017-03-01 10:45:00,36.19,36.19,36.09,36.15,20732.0,33.3658,33.3658,33.2736,33.3289,20732.0
2017-03-01 10:50:00,36.15,36.32,36.13,36.27,46864.0,33.3289,33.4857,33.3105,33.4396,46864.0
2017-03-01 10:55:00,36.27,36.35,36.23,36.23,38454.0,33.4396,33.5133,33.4027,33.4027,38454.0
2017-03-01 11:00:00,36.24,36.26,36.1,36.16,34573.0,33.4119,33.4303,33.2828,33.3381,34573.0
2017-03-01 11:05:00,36.16,36.29,36.15,36.28,21268.0,33.3381,33.458,33.3289,33.4488,21268.0
2017-03-01 11:10:00,36.28,36.3,36.18,36.21,20834.0,33.4488,33.4672,33.3566,33.3842,20834.0
2017-03-01 11:15:00,36.22,36.22,36.09,36.09,28625.0,33.3935,33.3935,33.2736,33.2736,28625.0
2017-03-01 11:20:00,36.08,36.2,36.08,36.16,33521.0,33.2644,33.375,33.2644,33.3381,33521.0
2017-03-01 11:25:00,36.16,36.19,36.08,36.08,30263.0,33.3381,33.3658,33.2644,33.2644,30263.0
2017-03-01 11:30:00,36.08,36.13,36.08,36.09,28433.0,33.2644,33.3105,33.2644,33.2736,28433.0
2017-03-01 11:35:00,36.09,36.14,36.01,36.14,29674.0,33.2736,33.3197,33.1998,33.3197,29674.0
2017-03-01 11:40:00,36.15,36.18,36.11,36.18,20175.0,33.3289,33.3566,33.292,33.3566,20175.0
2017-03-01 11:45:00,36.18,36.29,36.18,36.24,16860.0,33.3566,33.458,33.3566,33.4119,16860.0
2017-03-01 11:50:00,36.24,36.38,36.23,36.35,45015.0,33.4119,33.541,33.4027,33.5133,45015.0
2017-03-01 11:55:00,36.34,36.34,36.24,36.28,23446.0,33.5041,33.5041,33.4119,33.4488,23446.0
2017-03-01 12:00:00,36.27,36.27,36.21,36.23,25912.0,33.4396,33.4396,33.3842,33.4027,25912.0
2017-03-01 12:05:00,36.23,36.3,36.17,36.27,18546.0,33.4027,33.4672,33.3474,33.4396,18546.0
2017-03-01 12:10:00,36.25,36.3,36.25,36.28,10763.0,33.4211,33.4672,33.4211,33.4488,10763.0
2017-03-01 12:15:00,36.27,36.43,36.25,36.42,26975.0,33.4396,33.5871,33.4211,33.5778,26975.0
2017-03-01 12:20:00,36.41,36.43,36.32,36.33,32585.0,33.5686,33.5871,33.4857,33.4949,32585.0
2017-03-01 12:25:00,36.33,36.37,36.3,36.33,10362.0,33.4949,33.5318,33.4672,33.4949,10362.0
2017-03-01 12:30:00,36.34,36.39,36.34,36.38,9594.0,33.5041,33.5502,33.5041,33.541,9594.0
2017-03-01 12:35:00,36.38,36.5,36.35,36.5,25289.0,33.541,33.6516,33.5133,33.6516,25289.0
2017-03-01 12:40:00,36.51,36.8,36.5,36.8,122665.0,33.6608,33.9282,33.6516,33.9282,122665.0
2017-03-01 12:45:00,36.81,37.01,36.81,36.89,96884.0,33.9374,34.1218,33.9374,34.0112,96884.0
2017-03-01 12:50:00,36.89,37.12,36.89,37.05,60122.0,34.0112,34.2232,34.0112,34.1587,60122.0
2017-03-01 12:55:00,37.03,37.14,36.95,37.12,46182.0,34.1402,34.2417,34.0665,34.2232,46182.0
2017-03-01 13:00:00,37.09,37.12,36.98,37.1,39679.0,34.1956,34.2232,34.0941,34.2048,39679.0
2017-03-01 13:05:00,37.1,37.32,37.02,37.31,95544.0,34.2048,34.4076,34.131,34.3984,95544.0
2017-03-01 13:10:00,37.3,37.6,37.25,37.55,72101.0,34.3892,34.6658,34.3431,34.6197,72101.0
2017-03-01 13:15:00,37.55,37.56,37.3,37.4,44770.0,34.6197,34.6289,34.3892,34.4814,44770.0
2017-03-01 13:20:00,37.41,37.55,37.38,37.39,84180.0,34.4906,34.6197,34.4629,34.4722,84180.0
2017-03-01 13:25:00,37.39,37.51,37.24,37.46,59946.0,34.4722,34.5828,34.3339,34.5367,59946.0
2017-03-01 13:30:00,37.46,37.46,37.36,37.41,32824.0,34.5367,34.5367,34.4445,34.4906,32824.0
2017-03-01 13:35:00,37.43,37.57,37.42,37.46,61260.0,34.509,34.6381,34.4998,34.5367,61260.0
2017-03-01 13:40:00,37.46,37.48,37.33,37.35,45535.0,34.5367,34.5551,34.4168,34.4353,45535.0
2017-03-01 13:45:00,37.36,37.45,37.28,37.45,30557.0,34.4445,34.5275,34.3707,34.5275,30557.0
2017-03-01 13:50:00,37.44,37.45,37.37,37.4,24749.0,34.5183,34.5275,34.4537,34.4814,24749.0
2017-03-01 13:55:00,37.39,37.39,37.13,37.14,45078.0,34.4722,34.4722,34.2324,34.2417,45078.0
2017-03-01 14:00:00,37.14,37.28,37.06,37.08,51359.0,34.2417,34.3707,34.1679,34.1863,51359.0
2017-03-01 14:05:00,37.08,37.08,36.69,36.78,136545.0,34.1863,34.1863,33.8268,33.9098,136545.0
2017-03-01 14:10:00,36.78,37.04,36.78,37.01,32695.0,33.9098,34.1495,33.9098,34.1218,32695.0
2017-03-01 14:15:00,37.01,37.04,36.89,36.93,37498.0,34.1218,34.1495,34.0112,34.0481,37498.0
2017-03-01 14:20:00,36.94,37.08,36.93,37.07,28625.0,34.0573,34.1863,34.0481,34.1771,28625.0
2017-03-01 14:25:00,37.08,37.21,37.05,37.06,20788.0,34.1863,34.3062,34.1587,34.1679,20788.0
2017-03-01 14:30:00,37.06,37.09,36.96,37.05,36175.0,34.1679,34.1956,34.0757,34.1587,36175.0
2017-03-01 14:35:00,37.06,37.15,37.06,37.07,32992.0,34.1679,34.2509,34.1679,34.1771,32992.0
2017-03-01 14:40:00,37.07,37.14,37.02,37.13,28870.0,34.1771,34.2417,34.131,34.2324,28870.0
2017-03-01 14:45:00,37.13,37.14,37.06,37.06,23145.0,34.2324,34.2417,34.1679,34.1679,23145.0
2017-03-01 14:50:00,37.07,37.24,37.07,37.22,24207.0,34.1771,34.3339,34.1771,34.3154,24207.0
2017-03-01 14:55:00,37.22,37.38,37.21,37.32,40441.0,34.3154,34.4629,34.3062,34.4076,40441.0
2017-03-01 15:00:00,37.33,37.47,37.33,37.43,105744.0,34.4168,34.5459,34.4168,34.509,105744.0
2017-03-01 15:05:00,37.44,37.5,37.25,37.32,57223.0,34.5183,34.5736,34.3431,34.4076,57223.0
2017-03-01 15:10:00,37.33,37.42,37.33,37.36,52438.0,34.4168,34.4998,34.4168,34.4445,52438.0
2017-03-01 15:15:00,37.36,37.43,37.36,37.38,41974.0,34.4445,34.509,34.4445,34.4629,41974.0
2017-03-01 15:20:00,37.37,37.47,37.37,37.47,59350.0,34.4537,34.5459,34.4537,34.5459,59350.0
2017-03-01 15:25:00,37.47,37.47,37.33,37.37,35300.0,34.5459,34.5459,34.4168,34.4537,35300.0
2017-03-01 15:30:00,37.38,37.39,37.27,37.33,47270.0,34.4629,34.4722,34.3615,34.4168,47270.0
2017-03-01 15:35:00,37.33,37.46,37.33,37.43,59481.0,34.4168,34.5367,34.4168,34.509,59481.0
2017-03-01 15:40:00,37.43,37.46,37.37,37.44,65107.0,34.509,34.5367,34.4537,34.5183,65107.0
2017-03-01 15:45:00,37.44,37.51,37.42,37.44,56023.0,34.5183,34.5828,34.4998,34.5183,56023.0
2017-03-01 15:50:00,37.43,37.51,37.42,37.51,58418.0,34.509,34.5828,34.4998,34.5828,58418.0
2017-03-01 15:55:00,37.51,37.65,37.49,37.64,510091.0,34.5828,34.7119,34.5643,34.7026,510091.0
2017-03-02 09:30:00,36.56,36.8,36.56,36.76,160397.0,33.7069,33.9282,33.7069,33.8913,160397.0
2017-03-02 09:35:00,36.77,37.01,36.76,36.87,95028.0,33.9005,34.1218,33.8913,33.9927,95028.0
2017-03-02 09:40:00,36.9,36.93,36.77,36.86,50456.0,34.0204,34.0481,33.9005,33.9835,50456.0
2017-03-02 09:45:00,36.87,36.87,36.64,36.65,62650.0,33.9927,33.9927,33.7807,33.7899,62650.0
2017-03-02 09:50:00,36.65,36.68,36.47,36.61,66871.0,33.7899,33.8176,33.6239,33.753,66871.0
2017-03-02 09:55:00,36.6,36.61,36.48,36.53,49014.0,33.7438,33.753,33.6332,33.6793,49014.0
2017-03-02 10:00:00,36.53,36.82,36.52,36.73,71432.0,33.6793,33.9466,33.67,33.8637,71432.0
2017-03-02 10:05:00,36.72,36.79,36.64,36.76,70329.0,33.8544,33.919,33.7807,33.8913,70329.0
2017-03-02 10:10:00,36.76,36.89,36.76,36.82,53953.0,33.8913,34.0112,33.8913,33.9466,53953.0
2017-03-02 10:15:00,36.81,36.81,36.69,36.71,35348.0,33.9374,33.9374,33.8268,33.8452,35348.0
2017-03-02 10:20:00,36.7,36.89,36.65,36.81,67574.0,33.836,34.0112,33.7899,33.9374,67574.0
2017-03-02 10:25:00,36.82,36.89,36.82,36.83,29993.0,33.9466,34.0112,33.9466,33.9559,29993.0
2017-03-02 10:30:00,36.82,36.82,36.68,36.7,85140.0,33.9466,33.9466,33.8176,33.836,85140.0
2017-03-02 10:35:00,36.7,36.81,36.68,36.79,30207.0,33.836,33.9374,33.8176,33.919,30207.0
2017-03-02 10:40:00,36.79,36.85,36.74,36.74,29292.0,33.919,33.9743,33.8729,33.8729,29292.0
2017-03-02 10:45:00,36.75,36.78,36.7,36.74,29221.0,33.8821,33.9098,33.836,33.8729,29221.0
2017-03-02 10:50:00,36.75,36.75,36.58,36.63,31574.0,33.8821,33.8821,33.7254,33.7715,31574.0
2017-03-02 10:55:00,36.64,36.67,36.56,36.63,21741.0,33.7807,33.8083,33.7069,33.7715,21741.0
2017-03-02 11:00:00,36.64,36.67,36.59,36.63,28629.0,33.7807,33.8083,33.7346,33.7715,28629.0
2017-03-02 11:05:00,36.64,36.69,36.6,36.61,26384.0,33.7807,33.8268,33.7438,33.753,26384.0
2017-03-02 11:10:00,36.61,36.66,36.55,36.55,14904.0,33.753,33.7991,33.6977,33.6977,14904.0
2017-03-02 11:15:00,36.54,36.54,36.11,36.21,217301.0,33.6885,33.6885,33.292,33.3842,217301.0
2017-03-02 11:20:00,36.2,36.26,36.04,36.14,92273.0,33.375,33.4303,33.2275,33.3197,92273.0
2017-03-02 11:25:00,36.14,36.14,35.85,35.9,123411.0,33.3197,33.3197,33.0523,33.0984,123411.0
2017-03-02 11:30:00,35.91,35.91,35.4,35.66,263810.0,33.1076,33.1076,32.6374,32.8772,263810.0
2017-03-02 11:35:00,35.65,35.77,35.44,35.69,114730.0,32.8679,32.9786,32.6743,32.9048,114730.0
2017-03-02 11:40:00,35.67,35.84,35.6,35.66,95910.0,32.8864,33.0431,32.8218,32.8772,95910.0
2017-03-02 11:45:00,35.68,35.72,35.45,35.6,105960.0,32.8956,32.9325,32.6835,32.8218,105960.0
2017-03-02 11:50:00,35.61,35.76,35.55,35.73,68129.0,32.8311,32.9694,32.7757,32.9417,68129.0
2017-03-02 11:55:00,35.73,35.82,35.64,35.7,45781.0,32.9417,33.0247,32.8587,32.914,45781.0
2017-03-02 12:00:00,35.7,35.73,35.59,35.63,59768.0,32.914,32.9417,32.8126,32.8495,59768.0
2017-03-02 12:05:00,35.64,35.67,35.26,35.29,110632.0,32.8587,32.8864,32.5084,32.536,110632.0
2017-03-02 12:10:00,35.29,35.32,35.01,35.15,133852.0,32.536,32.5637,32.2779,32.407,133852.0
2017-03-02 12:15:00,35.14,35.28,35.08,35.23,75427.0,32.3977,32.5268,32.3424,32.4807,75427.0
2017-03-02 12:20:00,35.23,35.28,34.89,34.95,128412.0,32.4807,32.5268,32.1672,32.2226,128412.0
2017-03-02 12:25:00,34.95,35.17,34.95,35.14,82093.0,32.2226,32.4254,32.2226,32.3977,82093.0
2017-03-02 12:30:00,35.16,35.16,35.01,35.07,50898.0,32.4162,32.4162,32.2779,32.3332,50898.0
2017-03-02 12:35:00,35.06,35.14,35.0,35.12,60724.0,32.324,32.3977,32.2687,32.3793,60724.0
2017-03-02 12:40:00,35.12,35.24,35.03,35.22,67511.0,32.3793,32.4899,32.2963,32.4715,67511.0
2017-03-02 12:45:00,35.21,35.24,35.07,35.22,106343.0,32.4623,32.4899,32.3332,32.4715,106343.0
2017-03-02 12:50:00,35.22,35.24,35.14,35.15,51144.0,32.4715,32.4899,32.3977,32.407,51144.0
2017-03-02 12:55:00,35.14,35.38,35.12,35.36,64515.0,32.3977,32.619,32.3793,32.6006,64515.0
2017-03-02 13:00:00,35.35,35.47,35.31,35.34,65796.0,32.5914,32.702,32.5545,32.5821,65796.0
2017-03-02 13:05:00,35.34,35.35,35.22,35.33,42439.0,32.5821,32.5914,32.4715,32.5729,42439.0
2017-03-02 13:10:00,35.34,35.38,35.28,35.33,49480.0,32.5821,32.619,32.5268,32.5729,49480.0
2017-03-02 13:15:00,35.33,35.39,35.3,35.32,28992.0,32.5729,32.6282,32.5453,32.5637,28992.0
2017-03-02 13:20:00,35.32,35.33,35.15,35.15,57647.0,32.5637,32.5729,32.407,32.407,57647.0
2017-03-02 13:25:00,35.14,35.33,35.14,35.15,58239.0,32.3977,32.5729,32.3977,32.407,58239.0
2017-03-02 13:30:00,35.15,35.15,35.06,35.1,47594.0,32.407,32.407,32.324,32.3609,47594.0
2017-03-02 13:35:00,35.1,35.22,35.1,35.14,29827.0,32.3609,32.4715,32.3609,32.3977,29827.0
2017-03-02 13:40:00,35.14,35.26,35.13,35.22,34322.0,32.3977,32.5084,32.3885,32.4715,34322.0
2017-03-02 13:45:00,35.22,35.22,35.11,35.12,27047.0,32.4715,32.4715,32.3701,32.3793,27047.0
2017-03-02 13:50:00,35.13,35.16,35.09,35.11,41257.0,32.3885,32.4162,32.3516,32.3701,41257.0
2017-03-02 13:55:00,35.11,35.24,35.1,35.2,43642.0,32.3701,32.4899,32.3609,32.4531,43642.0
2017-03-02 14:00:00,35.2,35.2,35.09,35.1,40132.0,32.4531,32.4531,32.3516,32.3609,40132.0
2017-03-02 14:05:00,35.1,35.12,35.03,35.03,44150.0,32.3609,32.3793,32.2963,32.2963,44150.0
2017-03-02 14:10:00,35.03,35.04,34.89,34.96,87630.0,32.2963,32.3055,32.1672,32.2318,87630.0
2017-03-02 14:15:00,34.96,34.98,34.9,34.97,52977.0,32.2318,32.2502,32.1765,32.241,52977.0
2017-03-02 14:20:00,34.96,34.99,34.77,34.78,68290.0,32.2318,32.2594,32.0566,32.0658,68290.0
2017-03-02 14:25:00,34.78,34.81,34.65,34.7,87663.0,32.0658,32.0935,31.946,31.9921,87663.0
2017-03-02 14:30:00,34.72,34.73,34.49,34.5,154793.0,32.0105,32.0197,31.7985,31.8077,154793.0
2017-03-02 14:35:00,34.49,34.72,34.49,34.67,102897.0,31.7985,32.0105,31.7985,31.9644,102897.0
2017-03-02 14:40:00,34.67,34.76,34.66,34.73,84954.0,31.9644,32.0474,31.9552,32.0197,84954.0
2017-03-02 14:45:00,34.72,34.72,34.6,34.69,71503.0,32.0105,32.0105,31.8999,31.9829,71503.0
2017-03-02 14:50:00,34.69,34.99,34.69,34.89,79173.0,31.9829,32.2594,31.9829,32.1672,79173.0
2017-03-02 14:55:00,34.89,34.96,34.85,34.88,63922.0,32.1672,32.2318,32.1304,32.158,63922.0
2017-03-02 15:00:00,34.88,35.09,34.85,35.06,89703.0,32.158,32.3516,32.1304,32.324,89703.0
2017-03-02 15:05:00,35.06,35.07,34.92,34.96,62023.0,32.324,32.3332,32.1949,32.2318,62023.0
2017-03-02 15:10:00,34.96,35.06,34.93,35.03,108491.0,32.2318,32.324,32.2041,32.2963,108491.0
2017-03-02 15:15:00,35.03,35.04,34.97,35.0,84565.0,32.2963,32.3055,32.241,32.2687,84565.0
2017-03-02 15:20:00,35.0,35.01,34.83,34.84,113888.0,32.2687,32.2779,32.1119,32.1212,113888.0
2017-03-02 15:25:00,34.83,34.84,34.67,34.67,73120.0,32.1119,32.1212,31.9644,31.9644,73120.0
2017-03-02 15:30:00,34.68,34.82,34.65,34.65,113295.0,31.9736,32.1027,31.946,31.946,113295.0
2017-03-02 15:35:00,34.64,34.72,34.58,34.69,142835.0,31.9368,32.0105,31.8814,31.9829,142835.0
2017-03-02 15:40:00,34.69,34.69,34.53,34.53,143998.0,31.9829,31.9829,31.8353,31.8353,143998.0
2017-03-02 15:45:00,34.52,34.56,34.38,34.38,194172.0,31.8261,31.863,31.697,31.697,194172.0
2017-03-02 15:50:00,34.38,34.64,34.38,34.4,271384.0,31.697,31.9368,31.697,31.7155,271384.0
2017-03-02 15:55:00,34.41,34.64,34.37,34.55,655699.0,31.7247,31.9368,31.6878,31.8538,655699.0
2017-03-03 09:30:00,34.5,34.8,34.44,34.66,218230.0,31.8077,32.0843,31.7524,31.9552,218230.0
2017-03-03 09:35:00,34.65,34.93,34.63,34.8,180395.0,31.946,32.2041,31.9275,32.0843,180395.0
2017-03-03 09:40:00,34.8,34.89,34.61,34.62,100983.0,32.0843,32.1672,31.9091,31.9183,100983.0
2017-03-03 09:45:00,34.6,34.6,34.18,34.32,219434.0,31.8999,31.8999,31.5127,31.6417,219434.0
2017-03-03 09:50:00,34.31,34.34,33.71,33.88,268965.0,31.6325,31.6602,31.0793,31.2361,268965.0
2017-03-03 09:55:00,33.9,34.08,33.81,34.02,94816.0,31.2545,31.4205,31.1715,31.3651,94816.0
2017-03-03 10:00:00,33.99,34.01,33.59,33.83,213024.0,31.3375,31.3559,30.9687,31.19,213024.0
2017-03-03 10:05:00,33.84,33.92,33.77,33.88,107828.0,31.1992,31.2729,31.1347,31.2361,107828.0
2017-03-03 10:10:00,33.88,34.01,33.8,33.97,115950.0,31.2361,31.3559,31.1623,31.319,115950.0
2017-03-03 10:15:00,33.96,33.98,33.85,33.89,81716.0,31.3098,31.3283,31.2084,31.2453,81716.0
2017-03-03 10:20:00,33.9,34.24,33.87,34.11,108265.0,31.2545,31.568,31.2268,31.4481,108265.0
2017-03-03 10:25:00,34.12,34.16,33.94,34.04,65308.0,31.4573,31.4942,31.2914,31.3836,65308.0
2017-03-03 10:30:00,34.05,34.3,34.03,34.28,57661.0,31.3928,31.6233,31.3744,31.6049,57661.0
2017-03-03 10:35:00,34.28,34.34,34.19,34.29,68875.0,31.6049,31.6602,31.5219,31.6141,68875.0
2017-03-03 10:40:00,34.29,34.58,34.29,34.57,70567.0,31.6141,31.8814,31.6141,31.8722,70567.0
2017-03-03 10:45:00,34.57,34.69,34.42,34.48,80603.0,31.8722,31.9829,31.7339,31.7892,80603.0
2017-03-03 10:50:00,34.48,34.48,34.24,34.31,88670.0,31.7892,31.7892,31.568,31.6325,88670.0
2017-03-03 10:55:00,34.31,34.32,34.16,34.28,38304.0,31.6325,31.6417,31.4942,31.6049,38304.0
2017-03-03 11:00:00,34.29,34.31,34.04,34.05,66131.0,31.6141,31.6325,31.3836,31.3928,66131.0
2017-03-03 11:05:00,34.04,34.2,34.01,34.16,64978.0,31.3836,31.5311,31.3559,31.4942,64978.0
2017-03-03 11:10:00,34.16,34.16,34.04,34.13,42337.0,31.4942,31.4942,31.3836,31.4666,42337.0
2017-03-03 11:15:00,34.14,34.15,33.94,33.98,80038.0,31.4758,31.485,31.2914,31.3283,80038.0
2017-03-03 11:20:00,33.98,34.04,33.88,33.95,78822.0,31.3283,31.3836,31.2361,31.3006,78822.0
2017-03-03 11:25:00,33.95,34.1,33.95,34.05,36516.0,31.3006,31.4389,31.3006,31.3928,36516.0
2017-03-03 11:30:00,34.06,34.1,33.9,33.97,45919.0,31.402,31.4389,31.2545,31.319,45919.0
2017-03-03 11:35:00,33.95,34.07,33.95,34.04,29661.0,31.3006,31.4112,31.3006,31.3836,29661.0
2017-03-03 11:40:00,34.04,34.12,34.01,34.05,29784.0,31.3836,31.4573,31.3559,31.3928,29784.0
2017-03-03 11:45:00,34.04,34.2,34.02,34.14,65946.0,31.3836,31.5311,31.3651,31.4758,65946.0
2017-03-03 11:50:00,34.13,34.13,34.03,34.1,24777.0,31.4666,31.4666,31.3744,31.4389,24777.0
2017-03-03 11:55:00,34.1,34.11,33.88,33.88,63562.0,31.4389,31.4481,31.2361,31.2361,63562.0
2017-03-03 12:00:00,33.88,33.98,33.77,33.93,77237.0,31.2361,31.3283,31.1347,31.2822,77237.0
2017-03-03 12:05:00,33.93,34.05,33.92,33.98,32752.0,31.2822,31.3928,31.2729,31.3283,32752.0
2017-03-03 12:10:00,33.96,34.12,33.96,34.08,34096.0,31.3098,31.4573,31.3098,31.4205,34096.0
2017-03-03 12:15:00,34.07,34.08,33.95,34.01,32916.0,31.4112,31.4205,31.3006,31.3559,32916.0
2017-03-03 12:20:00,34.01,34.01,33.95,33.96,17993.0,31.3559,31.3559,31.3006,31.3098,17993.0
2017-03-03 12:25:00,33.95,34.12,33.95,34.1,29829.0,31.3006,31.4573,31.3006,31.4389,29829.0
2017-03-03 12:30:00,34.1,34.12,34.03,34.12,26658.0,31.4389,31.4573,31.3744,31.4573,26658.0
2017-03-03 12:35:00,34.12,34.24,34.07,34.16,20470.0,31.4573,31.568,31.4112,31.4942,20470.0
2017-03-03 12:40:00,34.16,34.19,34.13,34.16,24596.0,31.4942,31.5219,31.4666,31.4942,24596.0
2017-03-03 12:45:00,34.17,34.48,34.17,34.48,76210.0,31.5034,31.7892,31.5034,31.7892,76210.0
2017-03-03 12:50:00,34.47,34.59,34.4,34.44,62499.0,31.78,31.8907,31.7155,31.7524,62499.0
2017-03-03 12:55:00,34.42,34.44,34.32,34.41,36842.0,31.7339,31.7524,31.6417,31.7247,36842.0
2017-03-03 13:00:00,34.41,34.65,33.76,34.63,358353.0,31.7247,31.946,31.1254,31.9275,358353.0
2017-03-03 13:05:00,34.62,34.62,34.33,34.44,86247.0,31.9183,31.9183,31.6509,31.7524,86247.0
2017-03-03 13:10:00,34.44,35.09,34.43,34.76,249774.0,31.7524,32.3516,31.7431,32.0474,249774.0
2017-03-03 13:15:00,34.74,34.76,34.34,34.61,147653.0,32.029,32.0474,31.6602,31.9091,147653.0
2017-03-03 13:20:00,34.6,34.67,34.33,34.45,87596.0,31.8999,31.9644,31.6509,31.7616,87596.0
2017-03-03 13:25:00,34.44,34.54,34.39,34.45,64810.0,31.7524,31.8446,31.7063,31.7616,64810.0
2017-03-03 13:30:00,34.46,34.53,34.1,34.33,94759.0,31.7708,31.8353,31.4389,31.6509,94759.0
2017-03-03 13:35:00,34.32,34.4,34.24,34.31,54990.0,31.6417,31.7155,31.568,31.6325,54990.0
2017-03-03 13:40:00,34.31,34.46,34.23,34.39,46615.0,31.6325,31.7708,31.5588,31.7063,46615.0
2017-03-03 13:45:00,34.38,34.45,34.35,34.43,48978.0,31.697,31.7616,31.6694,31.7431,48978.0
2017-03-03 13:50:00,34.43,34.6,34.42,34.52,51346.0,31.7431,31.8999,31.7339,31.8261,51346.0
2017-03-03 13:55:00,34.55,34.77,34.48,34.74,57776.0,31.8538,32.0566,31.7892,32.029,57776.0
2017-03-03 14:00:00,34.73,34.94,34.72,34.86,77460.0,32.0197,32.2133,32.0105,32.1396,77460.0
2017-03-03 14:05:00,34.86,35.47,34.86,35.35,195688.0,32.1396,32.702,32.1396,32.5914,195688.0
2017-03-03 14:10:00,35.35,35.38,35.08,35.12,107727.0,32.5914,32.619,32.3424,32.3793,107727.0
2017-03-03 14:15:00,35.13,35.32,35.06,35.24,72632.0,32.3885,32.5637,32.324,32.4899,72632.0
2017-03-03 14:20:00,35.24,35.65,35.23,35.65,137764.0,32.4899,32.8679,32.4807,32.8679,137764.0
2017-03-03 14:25:00,35.66,35.83,35.57,35.67,180659.0,32.8772,33.0339,32.7942,32.8864,180659.0
2017-03-03 14:30:00,35.66,35.92,35.66,35.83,168920.0,32.8772,33.1169,32.8772,33.0339,168920.0
2017-03-03 14:35:00,35.84,35.85,35.67,35.76,113874.0,33.0431,33.0523,32.8864,32.9694,113874.0
2017-03-03 14:40:00,35.76,35.89,35.74,35.74,103624.0,32.9694,33.0892,32.9509,32.9509,103624.0
2017-03-03 14:45:00,35.74,35.78,35.65,35.7,117688.0,32.9509,32.9878,32.8679,32.914,117688.0
2017-03-03 14:50:00,35.69,35.73,35.54,35.6,114464.0,32.9048,32.9417,32.7665,32.8218,114464.0
2017-03-03 14:55:00,35.6,35.63,35.48,35.54,72827.0,32.8218,32.8495,32.7112,32.7665,72827.0
2017-03-03 15:00:00,35.54,35.84,35.54,35.77,129087.0,32.7665,33.0431,32.7665,32.9786,129087.0
2017-03-03 15:05:00,35.77,35.83,35.7,35.76,87225.0,32.9786,33.0339,32.914,32.9694,87225.0
2017-03-03 15:10:00,35.76,35.76,35.56,35.58,74352.0,32.9694,32.9694,32.785,32.8034,74352.0
2017-03-03 15:15:00,35.58,35.61,35.51,35.57,66428.0,32.8034,32.8311,32.7389,32.7942,66428.0
2017-03-03 15:20:00,35.57,35.67,35.34,35.52,88709.0,32.7942,32.8864,32.5821,32.7481,88709.0
2017-03-03 15:25:00,35.5,35.58,35.45,35.49,77333.0,32.7296,32.8034,32.6835,32.7204,77333.0
2017-03-03 15:30:00,35.48,35.65,35.43,35.61,108895.0,32.7112,32.8679,32.6651,32.8311,108895.0
2017-03-03 15:35:00,35.62,35.75,35.58,35.62,148033.0,32.8403,32.9601,32.8034,32.8403,148033.0
2017-03-03 15:40:00,35.63,35.7,35.53,35.57,99509.0,32.8495,32.914,32.7573,32.7942,99509.0
2017-03-03 15:45:00,35.57,35.73,35.57,35.69,84733.0,32.7942,32.9417,32.7942,32.9048,84733.0
2017-03-03 15:50:00,35.69,35.73,35.58,35.58,106760.0,32.9048,32.9417,32.8034,32.8034,106760.0
2017-03-03 15:55:00,35.58,35.69,35.34,35.41,692712.0,32.8034,32.9048,32.5821,32.6467,692712.0
2017-03-06 09:30:00,34.99,35.01,34.53,34.76,237997.0,32.2594,32.2779,31.8353,32.0474,237997.0
2017-03-06 09:35:00,34.75,34.85,34.62,34.72,105382.0,32.0382,32.1304,31.9183,32.0105,105382.0
2017-03-06 09:40:00,34.72,34.9,34.71,34.85,60272.0,32.0105,32.1765,32.0013,32.1304,60272.0
2017-03-06 09:45:00,34.84,34.95,34.77,34.78,27290.0,32.1212,32.2226,32.0566,32.0658,27290.0
2017-03-06 09:50:00,34.77,34.93,34.72,34.87,26298.0,32.0566,32.2041,32.0105,32.1488,26298.0
2017-03-06 09:55:00,34.87,35.03,34.85,34.96,38510.0,32.1488,32.2963,32.1304,32.2318,38510.0
2017-03-06 10:00:00,34.97,35.1,34.84,35.06,58626.0,32.241,32.3609,32.1212,32.324,58626.0
2017-03-06 10:05:00,35.05,35.1,34.91,35.0,59238.0,32.3148,32.3609,32.1857,32.2687,59238.0
2017-03-06 10:10:00,35.0,35.06,34.64,34.7,75954.0,32.2687,32.324,31.9368,31.9921,75954.0
2017-03-06 10:15:00,34.69,34.8,34.43,34.44,62904.0,31.9829,32.0843,31.7431,31.7524,62904.0
2017-03-06 10:20:00,34.43,34.68,34.43,34.57,36748.0,31.7431,31.9736,31.7431,31.8722,36748.0
2017-03-06 10:25:00,34.57,34.63,34.47,34.6,30186.0,31.8722,31.9275,31.78,31.8999,30186.0
2017-03-06 10:30:00,34.6,34.64,34.47,34.58,63687.0,31.8999,31.9368,31.78,31.8814,63687.0
2017-03-06 10:35:00,34.59,34.64,34.56,34.59,42816.0,31.8907,31.9368,31.863,31.8907,42816.0
2017-03-06 10:40:00,34.61,34.75,34.61,34.72,42310.0,31.9091,32.0382,31.9091,32.0105,42310.0
2017-03-06 10:45:00,34.72,34.72,34.56,34.62,22608.0,32.0105,32.0105,31.863,31.9183,22608.0
2017-03-06 10:50:00,34.62,34.68,34.43,34.43,63139.0,31.9183,31.9736,31.7431,31.7431,63139.0
2017-03-06 10:55:00,34.43,34.52,34.23,34.37,103330.0,31.7431,31.8261,31.5588,31.6878,103330.0
2017-03-06 11:00:00,34.35,34.35,34.15,34.2,79508.0,31.6694,31.6694,31.485,31.5311,79508.0
2017-03-06 11:05:00,34.17,34.22,33.89,33.98,174748.0,31.5034,31.5495,31.2453,31.3283,174748.0
2017-03-06 11:10:00,33.99,34.0,33.81,33.95,142878.0,31.3375,31.3467,31.1715,31.3006,142878.0
2017-03-06 11:15:00,33.94,33.97,33.81,33.92,134922.0,31.2914,31.319,31.1715,31.2729,134922.0
2017-03-06 11:20:00,33.92,34.07,33.86,33.97,71315.0,31.2729,31.4112,31.2176,31.319,71315.0
2017-03-06 11:25:00,33.97,33.97,33.72,33.82,150307.0,31.319,31.319,31.0886,31.1807,150307.0
2017-03-06 11:30:00,33.82,33.93,33.69,33.74,167595.0,31.1807,31.2822,31.0609,31.107,167595.0
2017-03-06 11:35:00,33.73,33.73,33.37,33.37,151043.0,31.0978,31.0978,30.7659,30.7659,151043.0
2017-03-06 11:40:00,33.37,33.43,33.28,33.38,82978.0,30.7659,30.8212,30.6829,30.7751,82978.0
2017-03-06 11:45:00,33.37,33.37,33.07,33.11,194513.0,30.7659,30.7659,30.4893,30.5262,194513.0
2017-03-06 11:50:00,33.11,33.21,32.94,32.95,205307.0,30.5262,30.6184,30.3694,30.3786,205307.0
2017-03-06 11:55:00,32.94,33.12,32.91,33.09,122690.0,30.3694,30.5354,30.3418,30.5077,122690.0
2017-03-06 12:00:00,33.1,33.3,33.09,33.24,114801.0,30.5169,30.7013,30.5077,30.646,114801.0
2017-03-06 12:05:00,33.24,33.28,33.14,33.14,80668.0,30.646,30.6829,30.5538,30.5538,80668.0
2017-03-06 12:10:00,33.13,33.19,33.11,33.18,56235.0,30.5446,30.5999,30.5262,30.5907,56235.0
2017-03-06 12:15:00,33.18,33.32,33.14,33.31,63238.0,30.5907,30.7198,30.5538,30.7105,63238.0
2017-03-06 12:20:00,33.31,33.31,33.18,33.23,36642.0,30.7105,30.7105,30.5907,30.6368,36642.0
2017-03-06 12:25:00,33.22,33.24,33.14,33.22,39009.0,30.6276,30.646,30.5538,30.6276,39009.0
2017-03-06 12:30:00,33.23,33.48,33.22,33.48,63489.0,30.6368,30.8673,30.6276,30.8673,63489.0
2017-03-06 12:35:00,33.48,33.5,33.35,33.37,29744.0,30.8673,30.8857,30.7474,30.7659,29744.0
2017-03-06 12:40:00,33.37,33.47,33.25,33.28,37545.0,30.7659,30.8581,30.6552,30.6829,37545.0
2017-03-06 12:45:00,33.26,33.36,33.18,33.32,40823.0,30.6645,30.7566,30.5907,30.7198,40823.0
2017-03-06 12:50:00,33.31,33.35,33.26,33.27,32223.0,30.7105,30.7474,30.6645,30.6737,32223.0
2017-03-06 12:55:00,33.26,33.26,33.12,33.21,54165.0,30.6645,30.6645,30.5354,30.6184,54165.0
2017-03-06 13:00:00,33.21,33.24,33.14,33.17,27586.0,30.6184,30.646,30.5538,30.5815,27586.0
2017-03-06 13:05:00,33.17,33.28,33.17,33.28,33806.0,30.5815,30.6829,30.5815,30.6829,33806.0
2017-03-06 13:10:00,33.27,33.36,33.21,33.32,45311.0,30.6737,30.7566,30.6184,30.7198,45311.0
2017-03-06 13:15:00,33.31,33.34,33.24,33.31,16320.0,30.7105,30.7382,30.646,30.7105,16320.0
2017-03-06 13:20:00,33.31,33.33,33.2,33.26,23865.0,30.7105,30.729,30.6091,30.6645,23865.0
2017-03-06 13:25:00,33.26,33.28,33.19,33.26,25424.0,30.6645,30.6829,30.5999,30.6645,25424.0
2017-03-06 13:30:00,33.27,33.61,33.27,33.44,75896.0,30.6737,30.9871,30.6737,30.8304,75896.0
2017-03-06 13:35:00,33.44,33.47,33.39,33.4,69504.0,30.8304,30.8581,30.7843,30.7935,69504.0
2017-03-06 13:40:00,33.4,33.52,33.38,33.49,58430.0,30.7935,30.9042,30.7751,30.8765,58430.0
2017-03-06 13:45:00,33.49,33.55,33.39,33.4,40138.0,30.8765,30.9318,30.7843,30.7935,40138.0
2017-03-06 13:50:00,33.4,33.49,33.4,33.46,19802.0,30.7935,30.8765,30.7935,30.8488,19802.0
2017-03-06 13:55:00,33.46,33.81,33.45,33.7,109736.0,30.8488,31.1715,30.8396,31.0701,109736.0
2017-03-06 14:00:00,33.69,33.71,33.57,33.57,48591.0,31.0609,31.0793,30.9503,30.9503,48591.0
2017-03-06 14:05:00,33.57,33.67,33.57,33.59,30877.0,30.9503,31.0425,30.9503,30.9687,30877.0
2017-03-06 14:10:00,33.6,33.61,33.55,33.58,31136.0,30.9779,30.9871,30.9318,30.9595,31136.0
2017-03-06 14:15:00,33.58,33.64,33.56,33.59,42449.0,30.9595,31.0148,30.941,30.9687,42449.0
2017-03-06 14:20:00,33.6,33.66,33.56,33.6,40969.0,30.9779,31.0332,30.941,30.9779,40969.0
2017-03-06 14:25:00,33.59,33.63,33.59,33.61,28345.0,30.9687,31.0056,30.9687,30.9871,28345.0
2017-03-06 14:30:00,33.6,33.6,33.23,33.26,78241.0,30.9779,30.9779,30.6368,30.6645,78241.0
2017-03-06 14:35:00,33.23,33.39,33.2,33.38,69206.0,30.6368,30.7843,30.6091,30.7751,69206.0
2017-03-06 14:40:00,33.37,33.39,33.26,33.3,63379.0,30.7659,30.7843,30.6645,30.7013,63379.0
2017-03-06 14:45:00,33.3,33.35,33.28,33.35,50512.0,30.7013,30.7474,30.6829,30.7474,50512.0
2017-03-06 14:50:00,33.35,33.37,33.33,33.37,42191.0,30.7474,30.7659,30.729,30.7659,42191.0
2017-03-06 14:55:00,33.37,33.54,33.37,33.47,59207.0,30.7659,30.9226,30.7659,30.8581,59207.0
2017-03-06 15:00:00,33.49,33.53,33.38,33.43,60019.0,30.8765,30.9134,30.7751,30.8212,60019.0
2017-03-06 15:05:00,33.43,33.43,33.29,33.33,64587.0,30.8212,30.8212,30.6921,30.729,64587.0
2017-03-06 15:10:00,33.33,33.33,33.16,33.18,90871.0,30.729,30.729,30.5723,30.5907,90871.0
2017-03-06 15:15:00,33.18,33.24,33.11,33.13,67180.0,30.5907,30.646,30.5262,30.5446,67180.0
2017-03-06 15:20:00,33.12,33.26,33.12,33.19,94346.0,30.5354,30.6645,30.5354,30.5999,94346.0
2017-03-06 15:25:00,33.19,33.3,33.17,33.26,105269.0,30.5999,30.7013,30.5815,30.6645,105269.0
2017-03-06 15:30:00,33.26,33.26,33.12,33.14,189668.0,30.6645,30.6645,30.5354,30.5538,189668.0
2017-03-06 15:35:00,33.13,33.24,33.04,33.22,150171.0,30.5446,30.646,30.4616,30.6276,150171.0
2017-03-06 15:40:00,33.23,33.38,33.23,33.23,123405.0,30.6368,30.7751,30.6368,30.6368,123405.0
2017-03-06 15:45:00,33.23,33.33,33.23,33.28,102734.0,30.6368,30.729,30.6368,30.6829,102734.0
2017-03-06 15:50:00,33.28,33.34,33.26,33.27,106780.0,30.6829,30.7382,30.6645,30.6737,106780.0
2017-03-06 15:55:00,33.27,33.45,33.27,33.43,460353.0,30.6737,30.8396,30.6737,30.8212,460353.0
2017-03-07 09:30:00,32.98,33.06,32.66,32.83,364502.0,30.4063,30.4801,30.1113,30.268,364502.0
2017-03-07 09:35:00,32.82,32.95,32.67,32.85,156163.0,30.2588,30.3786,30.1205,30.2864,156163.0
2017-03-07 09:40:00,32.85,33.17,32.83,33.1,129370.0,30.2864,30.5815,30.268,30.5169,129370.0
2017-03-07 09:45:00,33.1,33.13,32.89,33.06,78700.0,30.5169,30.5446,30.3233,30.4801,78700.0
2017-03-07 09:50:00,33.06,33.34,33.06,33.28,90704.0,30.4801,30.7382,30.4801,30.6829,90704.0
2017-03-07 09:55:00,33.28,33.47,33.16,33.19,100844.0,30.6829,30.8581,30.5723,30.5999,100844.0
2017-03-07 10:00:00,33.17,33.33,33.09,33.24,72227.0,30.5815,30.729,30.5077,30.646,72227.0
2017-03-07 10:05:00,33.24,33.34,33.2,33.33,47570.0,30.646,30.7382,30.6091,30.729,47570.0
2017-03-07 10:10:00,33.33,33.44,33.29,33.35,72200.0,30.729,30.8304,30.6921,30.7474,72200.0
2017-03-07 10:15:00,33.35,33.49,33.35,33.36,79285.0,30.7474,30.8765,30.7474,30.7566,79285.0
2017-03-07 10:20:00,33.37,33.42,33.24,33.4,82946.0,30.7659,30.812,30.646,30.7935,82946.0
2017-03-07 10:25:00,33.4,33.4,33.18,33.25,72987.0,30.7935,30.7935,30.5907,30.6552,72987.0
2017-03-07 10:30:00,33.25,33.32,33.22,33.32,23058.0,30.6552,30.7198,30.6276,30.7198,23058.0
2017-03-07 10:35:00,33.32,33.37,33.16,33.16,39335.0,30.7198,30.7659,30.5723,30.5723,39335.0
2017-03-07 10:40:00,33.16,33.29,33.15,33.29,28619.0,30.5723,30.6921,30.563,30.6921,28619.0
2017-03-07 10:45:00,33.28,33.41,33.28,33.41,38709.0,30.6829,30.8027,30.6829,30.8027,38709.0
2017-03-07 10:50:00,33.41,34.17,33.41,34.17,338418.0,30.8027,31.5034,30.8027,31.5034,338418.0
2017-03-07 10:55:00,34.17,34.46,34.06,34.34,329182.0,31.5034,31.7708,31.402,31.6602,329182.0
2017-03-07 11:00:00,34.34,34.4,34.09,34.13,132392.0,31.6602,31.7155,31.4297,31.4666,132392.0
2017-03-07 11:05:00,34.14,34.38,34.14,34.3,124305.0,31.4758,31.697,31.4758,31.6233,124305.0
2017-03-07 11:10:00,34.28,34.37,34.16,34.21,113474.0,31.6049,31.6878,31.4942,31.5403,113474.0
2017-03-07 11:15:00,34.2,34.21,33.94,33.96,80143.0,31.5311,31.5403,31.2914,31.3098,80143.0
2017-03-07 11:20:00,33.97,34.05,33.85,33.99,79569.0,31.319,31.3928,31.2084,31.3375,79569.0
2017-03-07 11:25:00,33.99,34.11,33.79,33.95,60825.0,31.3375,31.4481,31.1531,31.3006,60825.0
2017-03-07 11:30:00,33.95,34.06,33.85,33.86,52022.0,31.3006,31.402,31.2084,31.2176,52022.0
2017-03-07 11:35:00,33.86,33.86,33.63,33.71,69227.0,31.2176,31.2176,31.0056,31.0793,69227.0
2017-03-07 11:40:00,33.71,33.8,33.67,33.68,20472.0,31.0793,31.1623,31.0425,31.0517,20472.0
2017-03-07 11:45:00,33.7,33.81,33.67,33.7,39872.0,31.0701,31.1715,31.0425,31.0701,39872.0
2017-03-07 11:50:00,33.71,33.88,33.71,33.82,30333.0,31.0793,31.2361,31.0793,31.1807,30333.0
2017-03-07 11:55:00,33.82,33.98,33.77,33.93,35800.0,31.1807,31.3283,31.1347,31.2822,35800.0
2017-03-07 12:00:00,33.93,34.02,33.86,34.02,47157.0,31.2822,31.3651,31.2176,31.3651,47157.0
2017-03-07 12:05:00,34.01,34.05,33.93,34.03,33198.0,31.3559,31.3928,31.2822,31.3744,33198.0
2017-03-07 12:10:00,34.04,34.16,34.02,34.06,45934.0,31.3836,31.4942,31.3651,31.402,45934.0
2017-03-07 12:15:00,34.06,34.07,33.96,34.01,24195.0,31.402,31.4112,31.3098,31.3559,24195.0
2017-03-07 12:20:00,34.0,34.01,33.88,33.9,25102.0,31.3467,31.3559,31.2361,31.2545,25102.0
2017-03-07 12:25:00,33.9,33.91,33.83,33.9,26981.0,31.2545,31.2637,31.19,31.2545,26981.0
2017-03-07 12:30:00,33.9,33.95,33.88,33.92,14679.0,31.2545,31.3006,31.2361,31.2729,14679.0
2017-03-07 12:35:00,33.92,33.93,33.78,33.82,29691.0,31.2729,31.2822,31.1439,31.1807,29691.0
2017-03-07 12:40:00,33.8,33.83,33.73,33.74,30086.0,31.1623,31.19,31.0978,31.107,30086.0
2017-03-07 12:45:00,33.75,33.9,33.75,33.84,25852.0,31.1162,31.2545,31.1162,31.1992,25852.0
2017-03-07 12:50:00,33.86,33.87,33.78,33.8,9080.0,31.2176,31.2268,31.1439,31.1623,9080.0
2017-03-07 12:55:00,33.79,33.8,33.71,33.77,18074.0,31.1531,31.1623,31.0793,31.1347,18074.0
2017-03-07 13:00:00,33.76,33.76,33.46,33.52,69042.0,31.1254,31.1254,30.8488,30.9042,69042.0
2017-03-07 13:05:00,33.52,33.64,33.52,33.55,35413.0,30.9042,31.0148,30.9042,30.9318,35413.0
2017-03-07 13:10:00,33.56,33.62,33.55,33.59,27520.0,30.941,30.9964,30.9318,30.9687,27520.0
2017-03-07 13:15:00,33.59,33.59,33.47,33.5,31006.0,30.9687,30.9687,30.8581,30.8857,31006.0
2017-03-07 13:20:00,33.5,33.52,33.17,33.2,84558.0,30.8857,30.9042,30.5815,30.6091,84558.0
2017-03-07 13:25:00,33.17,33.33,33.16,33.24,48009.0,30.5815,30.729,30.5723,30.646,48009.0
2017-03-07 13:30:00,33.25,33.33,33.22,33.25,23307.0,30.6552,30.729,30.6276,30.6552,23307.0
2017-03-07 13:35:00,33.25,33.35,33.22,33.22,30061.0,30.6552,30.7474,30.6276,30.6276,30061.0
2017-03-07 13:40:00,33.22,33.31,33.2,33.22,25119.0,30.6276,30.7105,30.6091,30.6276,25119.0
2017-03-07 13:45:00,33.22,33.29,33.15,33.26,27500.0,30.6276,30.6921,30.563,30.6645,27500.0
2017-03-07 13:50:00,33.27,33.3,33.24,33.26,16701.0,30.6737,30.7013,30.646,30.6645,16701.0
2017-03-07 13:55:00,33.26,33.4,33.26,33.39,32922.0,30.6645,30.7935,30.6645,30.7843,32922.0
2017-03-07 14:00:00,33.39,33.51,33.36,33.51,47124.0,30.7843,30.8949,30.7566,30.8949,47124.0
2017-03-07 14:05:00,33.51,33.53,33.4,33.47,25989.0,30.8949,30.9134,30.7935,30.8581,25989.0
2017-03-07 14:10:00,33.46,33.46,33.36,33.37,30047.0,30.8488,30.8488,30.7566,30.7659,30047.0
2017-03-07 14:15:00,33.37,33.49,33.36,33.45,27927.0,30.7659,30.8765,30.7566,30.8396,27927.0
2017-03-07 14:20:00,33.46,33.46,33.42,33.44,12868.0,30.8488,30.8488,30.812,30.8304,12868.0
2017-03-07 14:25:00,33.44,33.44,33.34,33.35,57407.0,30.8304,30.8304,30.7382,30.7474,57407.0
2017-03-07 14:30:00,33.35,33.41,33.31,33.35,55388.0,30.7474,30.8027,30.7105,30.7474,55388.0
2017-03-07 14:35:00,33.34,33.34,33.23,33.26,50535.0,30.7382,30.7382,30.6368,30.6645,50535.0
2017-03-07 14:40:00,33.26,33.26,33.21,33.23,38002.0,30.6645,30.6645,30.6184,30.6368,38002.0
2017-03-07 14:45:00,33.23,33.25,33.19,33.19,35796.0,30.6368,30.6552,30.5999,30.5999,35796.0
2017-03-07 14:50:00,33.2,33.33,33.2,33.28,38452.0,30.6091,30.729,30.6091,30.6829,38452.0
2017-03-07 14:55:00,33.29,33.34,33.28,33.34,23790.0,30.6921,30.7382,30.6829,30.7382,23790.0
2017-03-07 15:00:00,33.33,33.33,33.27,33.28,18673.0,30.729,30.729,30.6737,30.6829,18673.0
2017-03-07 15:05:00,33.29,33.32,33.24,33.31,49136.0,30.6921,30.7198,30.646,30.7105,49136.0
2017-03-07 15:10:00,33.31,33.31,33.26,33.26,13276.0,30.7105,30.7105,30.6645,30.6645,13276.0
2017-03-07 15:15:00,33.26,33.34,33.26,33.3,24993.0,30.6645,30.7382,30.6645,30.7013,24993.0
2017-03-07 15:20:00,33.29,33.4,33.29,33.38,28409.0,30.6921,30.7935,30.6921,30.7751,28409.0
2017-03-07 15:25:00,33.39,33.66,33.39,33.56,78038.0,30.7843,31.0332,30.7843,30.941,78038.0
2017-03-07 15:30:00,33.56,33.72,33.53,33.72,44791.0,30.941,31.0886,30.9134,31.0886,44791.0
2017-03-07 15:35:00,33.72,33.74,33.61,33.71,59129.0,31.0886,31.107,30.9871,31.0793,59129.0
2017-03-07 15:40:00,33.71,33.84,33.69,33.81,78062.0,31.0793,31.1992,31.0609,31.1715,78062.0
2017-03-07 15:45:00,33.82,33.83,33.61,33.62,88543.0,31.1807,31.19,30.9871,30.9964,88543.0
2017-03-07 15:50:00,33.62,33.71,33.56,33.71,106076.0,30.9964,31.0793,30.941,31.0793,106076.0
2017-03-07 15:55:00,33.71,33.76,33.66,33.71,671936.0,31.0793,31.1254,31.0332,31.0793,671936.0
2017-03-08 09:30:00,33.14,33.45,33.06,33.27,119439.0,30.5538,30.8396,30.4801,30.6737,119439.0
2017-03-08 09:35:00,33.28,33.35,33.19,33.28,50380.0,30.6829,30.7474,30.5999,30.6829,50380.0
2017-03-08 09:40:00,33.29,33.6,33.28,33.49,76590.0,30.6921,30.9779,30.6829,30.8765,76590.0
2017-03-08 09:45:00,33.49,33.66,33.48,33.65,32270.0,30.8765,31.0332,30.8673,31.024,32270.0
2017-03-08 09:50:00,33.65,33.69,33.57,33.57,45643.0,31.024,31.0609,30.9503,30.9503,45643.0
2017-03-08 09:55:00,33.56,33.56,33.33,33.49,82778.0,30.941,30.941,30.729,30.8765,82778.0
2017-03-08 10:00:00,33.48,33.56,33.38,33.38,26248.0,30.8673,30.941,30.7751,30.7751,26248.0
2017-03-08 10:05:00,33.38,33.51,33.35,33.41,32179.0,30.7751,30.8949,30.7474,30.8027,32179.0
2017-03-08 10:10:00,33.42,33.43,33.29,33.31,28105.0,30.812,30.8212,30.6921,30.7105,28105.0
2017-03-08 10:15:00,33.3,33.36,33.25,33.36,30149.0,30.7013,30.7566,30.6552,30.7566,30149.0
2017-03-08 10:20:00,33.37,33.42,33.3,33.36,20218.0,30.7659,30.812,30.7013,30.7566,20218.0
2017-03-08 10:25:00,33.36,33.4,33.29,33.33,26104.0,30.7566,30.7935,30.6921,30.729,26104.0
2017-03-08 10:30:00,33.35,33.38,33.17,33.23,40182.0,30.7474,30.7751,30.5815,30.6368,40182.0
2017-03-08 10:35:00,33.23,33.37,33.18,33.34,19519.0,30.6368,30.7659,30.5907,30.7382,19519.0
2017-03-08 10:40:00,33.33,33.39,33.33,33.39,19771.0,30.729,30.7843,30.729,30.7843,19771.0
2017-03-08 10:45:00,33.38,33.52,33.38,33.41,37068.0,30.7751,30.9042,30.7751,30.8027,37068.0
2017-03-08 10:50:00,33.41,33.5,33.36,33.49,34501.0,30.8027,30.8857,30.7566,30.8765,34501.0
2017-03-08 10:55:00,33.49,33.55,33.44,33.46,23518.0,30.8765,30.9318,30.8304,30.8488,23518.0
2017-03-08 11:00:00,33.46,33.47,33.31,33.35,66630.0,30.8488,30.8581,30.7105,30.7474,66630.0
2017-03-08 11:05:00,33.34,33.35,33.27,33.28,14402.0,30.7382,30.7474,30.6737,30.6829,14402.0
2017-03-08 11:10:00,33.29,33.44,33.28,33.43,35227.0,30.6921,30.8304,30.6829,30.8212,35227.0
2017-03-08 11:15:00,33.42,33.43,33.34,33.37,16716.0,30.812,30.8212,30.7382,30.7659,16716.0
2017-03-08 11:20:00,33.37,33.53,33.34,33.46,27159.0,30.7659,30.9134,30.7382,30.8488,27159.0
2017-03-08 11:25:00,33.47,33.49,33.41,33.43,25684.0,30.8581,30.8765,30.8027,30.8212,25684.0
2017-03-08 11:30:00,33.42,33.45,33.37,33.42,16342.0,30.812,30.8396,30.7659,30.812,16342.0
2017-03-08 11:35:00,33.41,33.53,33.4,33.53,14125.0,30.8027,30.9134,30.7935,30.9134,14125.0
2017-03-08 11:40:00,33.54,33.86,33.53,33.83,81096.0,30.9226,31.2176,30.9134,31.19,81096.0
2017-03-08 11:45:00,33.83,34.02,33.76,33.81,65392.0,31.19,31.3651,31.1254,31.1715,65392.0
2017-03-08 11:50:00,33.82,34.03,33.82,33.87,57179.0,31.1807,31.3744,31.1807,31.2268,57179.0
2017-03-08 11:55:00,33.86,33.91,33.81,33.83,19692.0,31.2176,31.2637,31.1715,31.19,19692.0
2017-03-08 12:00:00,33.81,33.81,33.71,33.77,49156.0,31.1715,31.1715,31.0793,31.1347,49156.0
2017-03-08 12:05:00,33.78,33.81,33.71,33.74,30175.0,31.1439,31.1715,31.0793,31.107,30175.0
2017-03-08 12:10:00,33.72,33.72,33.56,33.61,35196.0,31.0886,31.0886,30.941,30.9871,35196.0
2017-03-08 12:15:00,33.61,33.74,33.58,33.72,21834.0,30.9871,31.107,30.9595,31.0886,21834.0
2017-03-08 12:20:00,33.72,33.72,33.61,33.62,36012.0,31.0886,31.0886,30.9871,30.9964,36012.0
2017-03-08 12:25:00,33.61,33.7,33.61,33.69,11461.0,30.9871,31.0701,30.9871,31.0609,11461.0
2017-03-08 12:30:00,33.69,33.69,33.61,33.61,19844.0,31.0609,31.0609,30.9871,30.9871,19844.0
2017-03-08 12:35:00,33.62,33.66,33.6,33.65,16893.0,30.9964,31.0332,30.9779,31.024,16893.0
2017-03-08 12:40:00,33.65,33.71,33.65,33.65,21042.0,31.024,31.0793,31.024,31.024,21042.0
2017-03-08 12:45:00,33.65,33.65,33.51,33.52,25915.0,31.024,31.024,30.8949,30.9042,25915.0
2017-03-08 12:50:00,33.55,33.6,33.52,33.52,9170.0,30.9318,30.9779,30.9042,30.9042,9170.0
2017-03-08 12:55:00,33.51,33.51,33.43,33.46,18722.0,30.8949,30.8949,30.8212,30.8488,18722.0
2017-03-08 13:00:00,33.46,33.62,33.46,33.56,44598.0,30.8488,30.9964,30.8488,30.941,44598.0
2017-03-08 13:05:00,33.57,33.59,33.46,33.47,19331.0,30.9503,30.9687,30.8488,30.8581,19331.0
2017-03-08 13:10:00,33.46,33.55,33.45,33.55,17722.0,30.8488,30.9318,30.8396,30.9318,17722.0
2017-03-08 13:15:00,33.55,33.7,33.53,33.7,22264.0,30.9318,31.0701,30.9134,31.0701,22264.0
2017-03-08 13:20:00,33.71,33.85,33.7,33.84,28551.0,31.0793,31.2084,31.0701,31.1992,28551.0
2017-03-08 13:25:00,33.85,33.86,33.76,33.76,25698.0,31.2084,31.2176,31.1254,31.1254,25698.0
2017-03-08 13:30:00,33.74,33.82,33.72,33.75,23802.0,31.107,31.1807,31.0886,31.1162,23802.0
2017-03-08 13:35:00,33.76,33.83,33.75,33.83,21812.0,31.1254,31.19,31.1162,31.19,21812.0
2017-03-08 13:40:00,33.85,33.85,33.77,33.81,8521.0,31.2084,31.2084,31.1347,31.1715,8521.0
2017-03-08 13:45:00,33.81,33.81,33.74,33.78,9850.0,31.1715,31.1715,31.107,31.1439,9850.0
2017-03-08 13:50:00,33.79,33.8,33.73,33.76,10065.0,31.1531,31.1623,31.0978,31.1254,10065.0
2017-03-08 13:55:00,33.77,33.82,33.72,33.73,20471.0,31.1347,31.1807,31.0886,31.0978,20471.0
2017-03-08 14:00:00,33.73,33.74,33.57,33.62,27388.0,31.0978,31.107,30.9503,30.9964,27388.0
2017-03-08 14:05:00,33.62,33.65,33.51,33.51,32914.0,30.9964,31.024,30.8949,30.8949,32914.0
2017-03-08 14:10:00,33.51,33.64,33.51,33.57,18339.0,30.8949,31.0148,30.8949,30.9503,18339.0
2017-03-08 14:15:00,33.57,33.66,33.54,33.59,16094.0,30.9503,31.0332,30.9226,30.9687,16094.0
2017-03-08 14:20:00,33.61,33.65,33.47,33.47,17202.0,30.9871,31.024,30.8581,30.8581,17202.0
2017-03-08 14:25:00,33.48,33.59,33.48,33.56,11182.0,30.8673,30.9687,30.8673,30.941,11182.0
2017-03-08 14:30:00,33.56,33.66,33.53,33.66,16521.0,30.941,31.0332,30.9134,31.0332,16521.0
2017-03-08 14:35:00,33.65,33.71,33.62,33.68,14250.0,31.024,31.0793,30.9964,31.0517,14250.0
2017-03-08 14:40:00,33.67,33.72,33.63,33.64,12274.0,31.0425,31.0886,31.0056,31.0148,12274.0
2017-03-08 14:45:00,33.64,33.7,33.6,33.67,14429.0,31.0148,31.0701,30.9779,31.0425,14429.0
2017-03-08 14:50:00,33.67,33.67,33.58,33.67,8332.0,31.0425,31.0425,30.9595,31.0425,8332.0
2017-03-08 14:55:00,33.67,33.67,33.56,33.6,11847.0,31.0425,31.0425,30.941,30.9779,11847.0
2017-03-08 15:00:00,33.59,33.64,33.59,33.64,4404.0,30.9687,31.0148,30.9687,31.0148,4404.0
2017-03-08 15:05:00,33.65,33.68,33.6,33.63,19601.0,31.024,31.0517,30.9779,31.0056,19601.0
2017-03-08 15:10:00,33.64,33.68,33.62,33.68,16332.0,31.0148,31.0517,30.9964,31.0517,16332.0
2017-03-08 15:15:00,33.69,33.82,33.68,33.82,35022.0,31.0609,31.1807,31.0517,31.1807,35022.0
2017-03-08 15:20:00,33.83,33.9,33.77,33.82,35886.0,31.19,31.2545,31.1347,31.1807,35886.0
2017-03-08 15:25:00,33.81,33.81,33.74,33.76,7196.0,31.1715,31.1715,31.107,31.1254,7196.0
2017-03-08 15:30:00,33.76,33.79,33.7,33.71,21055.0,31.1254,31.1531,31.0701,31.0793,21055.0
2017-03-08 15:35:00,33.71,33.74,33.68,33.69,22278.0,31.0793,31.107,31.0517,31.0609,22278.0
2017-03-08 15:40:00,33.69,33.69,33.58,33.59,30163.0,31.0609,31.0609,30.9595,30.9687,30163.0
2017-03-08 15:45:00,33.6,33.61,33.47,33.47,34391.0,30.9779,30.9871,30.8581,30.8581,34391.0
2017-03-08 15:50:00,33.48,33.54,33.46,33.47,64737.0,30.8673,30.9226,30.8488,30.8581,64737.0
2017-03-08 15:55:00,33.48,33.48,33.3,33.33,434681.0,30.8673,30.8673,30.7013,30.729,434681.0
2017-03-09 09:30:00,33.5,33.6,33.32,33.6,132609.0,30.8857,30.9779,30.7198,30.9779,132609.0
2017-03-09 09:35:00,33.6,33.64,33.48,33.6,77714.0,30.9779,31.0148,30.8673,30.9779,77714.0
2017-03-09 09:40:00,33.6,33.75,33.52,33.72,51932.0,30.9779,31.1162,30.9042,31.0886,51932.0
2017-03-09 09:45:00,33.71,33.85,33.7,33.78,52699.0,31.0793,31.2084,31.0701,31.1439,52699.0
2017-03-09 09:50:00,33.78,33.78,33.61,33.62,31344.0,31.1439,31.1439,30.9871,30.9964,31344.0
2017-03-09 09:55:00,33.63,33.67,33.48,33.48,53966.0,31.0056,31.0425,30.8673,30.8673,53966.0
2017-03-09 10:00:00,33.47,33.64,33.45,33.55,30985.0,30.8581,31.0148,30.8396,30.9318,30985.0
2017-03-09 10:05:00,33.55,33.55,33.38,33.53,30158.0,30.9318,30.9318,30.7751,30.9134,30158.0
2017-03-09 10:10:00,33.52,33.54,33.46,33.54,15229.0,30.9042,30.9226,30.8488,30.9226,15229.0
2017-03-09 10:15:00,33.54,33.58,33.49,33.52,14993.0,30.9226,30.9595,30.8765,30.9042,14993.0
2017-03-09 10:20:00,33.53,33.54,33.34,33.51,41653.0,30.9134,30.9226,30.7382,30.8949,41653.0
2017-03-09 10:25:00,33.5,33.51,33.41,33.44,21532.0,30.8857,30.8949,30.8027,30.8304,21532.0
2017-03-09 10:30:00,33.44,33.48,33.4,33.47,20338.0,30.8304,30.8673,30.7935,30.8581,20338.0
2017-03-09 10:35:00,33.48,33.49,33.45,33.46,23190.0,30.8673,30.8765,30.8396,30.8488,23190.0
2017-03-09 10:40:00,33.46,33.48,33.42,33.44,29237.0,30.8488,30.8673,30.812,30.8304,29237.0
2017-03-09 10:45:00,33.43,33.47,33.43,33.45,16253.0,30.8212,30.8581,30.8212,30.8396,16253.0
2017-03-09 10:50:00,33.43,33.43,33.16,33.34,91867.0,30.8212,30.8212,30.5723,30.7382,91867.0
2017-03-09 10:55:00,33.31,33.32,33.22,33.32,15457.0,30.7105,30.7198,30.6276,30.7198,15457.0
2017-03-09 11:00:00,33.33,33.33,33.21,33.21,8440.0,30.729,30.729,30.6184,30.6184,8440.0
2017-03-09 11:05:00,33.21,33.21,33.0,33.04,86906.0,30.6184,30.6184,30.4247,30.4616,86906.0
2017-03-09 11:10:00,33.03,33.21,33.03,33.16,39224.0,30.4524,30.6184,30.4524,30.5723,39224.0
2017-03-09 11:15:00,33.15,33.26,33.07,33.26,44917.0,30.563,30.6645,30.4893,30.6645,44917.0
2017-03-09 11:20:00,33.25,33.29,33.19,33.22,32233.0,30.6552,30.6921,30.5999,30.6276,32233.0
2017-03-09 11:25:00,33.2,33.36,33.17,33.33,51382.0,30.6091,30.7566,30.5815,30.729,51382.0
2017-03-09 11:30:00,33.33,33.51,33.33,33.37,62821.0,30.729,30.8949,30.729,30.7659,62821.0
2017-03-09 11:35:00,33.38,33.4,33.31,33.31,18771.0,30.7751,30.7935,30.7105,30.7105,18771.0
2017-03-09 11:40:00,33.3,33.35,33.22,33.33,15616.0,30.7013,30.7474,30.6276,30.729,15616.0
2017-03-09 11:45:00,33.33,33.4,33.3,33.36,13275.0,30.729,30.7935,30.7013,30.7566,13275.0
2017-03-09 11:50:00,33.35,33.37,33.26,33.26,11863.0,30.7474,30.7659,30.6645,30.6645,11863.0
2017-03-09 11:55:00,33.25,33.29,33.25,33.26,5989.0,30.6552,30.6921,30.6552,30.6645,5989.0
2017-03-09 12:00:00,33.27,33.31,33.27,33.29,8792.0,30.6737,30.7105,30.6737,30.6921,8792.0
2017-03-09 12:05:00,33.29,33.34,33.29,33.33,5041.0,30.6921,30.7382,30.6921,30.729,5041.0
2017-03-09 12:10:00,33.31,33.31,33.17,33.2,24647.0,30.7105,30.7105,30.5815,30.6091,24647.0
2017-03-09 12:15:00,33.23,33.24,33.2,33.24,6177.0,30.6368,30.646,30.6091,30.646,6177.0
2017-03-09 12:20:00,33.23,33.3,33.23,33.28,6339.0,30.6368,30.7013,30.6368,30.6829,6339.0
2017-03-09 12:25:00,33.28,33.28,33.24,33.28,5404.0,30.6829,30.6829,30.646,30.6829,5404.0
2017-03-09 12:30:00,33.29,33.47,33.28,33.47,23523.0,30.6921,30.8581,30.6829,30.8581,23523.0
2017-03-09 12:35:00,33.46,33.46,33.33,33.35,9868.0,30.8488,30.8488,30.729,30.7474,9868.0
2017-03-09 12:40:00,33.34,33.34,33.26,33.27,12385.0,30.7382,30.7382,30.6645,30.6737,12385.0
2017-03-09 12:45:00,33.28,33.39,33.28,33.39,10923.0,30.6829,30.7843,30.6829,30.7843,10923.0
2017-03-09 12:50:00,33.39,33.39,33.31,33.33,7239.0,30.7843,30.7843,30.7105,30.729,7239.0
2017-03-09 12:55:00,33.32,33.33,33.29,33.33,7590.0,30.7198,30.729,30.6921,30.729,7590.0
2017-03-09 13:00:00,33.33,33.33,33.27,33.28,9248.0,30.729,30.729,30.6737,30.6829,9248.0
2017-03-09 13:05:00,33.28,33.3,33.28,33.29,4892.0,30.6829,30.7013,30.6829,30.6921,4892.0
2017-03-09 13:10:00,33.29,33.31,33.22,33.28,12239.0,30.6921,30.7105,30.6276,30.6829,12239.0
2017-03-09 13:15:00,33.29,33.39,33.29,33.35,13525.0,30.6921,30.7843,30.6921,30.7474,13525.0
2017-03-09 13:20:00,33.36,33.36,33.25,33.25,15406.0,30.7566,30.7566,30.6552,30.6552,15406.0
2017-03-09 13:25:00,33.26,33.29,33.24,33.24,5972.0,30.6645,30.6921,30.646,30.646,5972.0
2017-03-09 13:30:00,33.22,33.31,33.21,33.28,18174.0,30.6276,30.7105,30.6184,30.6829,18174.0
2017-03-09 13:35:00,33.29,33.33,33.27,33.3,7604.0,30.6921,30.729,30.6737,30.7013,7604.0
2017-03-09 13:40:00,33.3,33.38,33.3,33.35,9720.0,30.7013,30.7751,30.7013,30.7474,9720.0
2017-03-09 13:45:00,33.33,33.34,33.28,33.3,8177.0,30.729,30.7382,30.6829,30.7013,8177.0
2017-03-09 13:50:00,33.29,33.3,33.26,33.29,22442.0,30.6921,30.7013,30.6645,30.6921,22442.0
2017-03-09 13:55:00,33.29,33.29,33.23,33.27,8434.0,30.6921,30.6921,30.6368,30.6737,8434.0
2017-03-09 14:00:00,33.27,33.27,33.12,33.13,46863.0,30.6737,30.6737,30.5354,30.5446,46863.0
2017-03-09 14:05:00,33.13,33.21,33.12,33.17,21732.0,30.5446,30.6184,30.5354,30.5815,21732.0
2017-03-09 14:10:00,33.15,33.21,33.12,33.18,24107.0,30.563,30.6184,30.5354,30.5907,24107.0
2017-03-09 14:15:00,33.17,33.19,33.13,33.18,15784.0,30.5815,30.5999,30.5446,30.5907,15784.0
2017-03-09 14:20:00,33.18,33.21,33.11,33.11,21239.0,30.5907,30.6184,30.5262,30.5262,21239.0
2017-03-09 14:25:00,33.11,33.12,33.04,33.06,33112.0,30.5262,30.5354,30.4616,30.4801,33112.0
2017-03-09 14:30:00,33.06,33.06,33.01,33.06,13226.0,30.4801,30.4801,30.434,30.4801,13226.0
2017-03-09 14:35:00,33.06,33.08,33.02,33.03,25386.0,30.4801,30.4985,30.4432,30.4524,25386.0
2017-03-09 14:40:00,33.04,33.07,33.03,33.06,26808.0,30.4616,30.4893,30.4524,30.4801,26808.0
2017-03-09 14:45:00,33.06,33.08,32.97,32.97,51304.0,30.4801,30.4985,30.3971,30.3971,51304.0
2017-03-09 14:50:00,32.97,32.97,32.88,32.88,50681.0,30.3971,30.3971,30.3141,30.3141,50681.0
2017-03-09 14:55:00,32.88,33.04,32.88,33.01,43303.0,30.3141,30.4616,30.3141,30.434,43303.0
2017-03-09 15:00:00,32.99,33.15,32.99,33.14,38597.0,30.4155,30.563,30.4155,30.5538,38597.0
2017-03-09 15:05:00,33.13,33.2,33.1,33.13,33901.0,30.5446,30.6091,30.5169,30.5446,33901.0
2017-03-09 15:10:00,33.11,33.13,33.03,33.09,25758.0,30.5262,30.5446,30.4524,30.5077,25758.0
2017-03-09 15:15:00,33.1,33.14,33.06,33.08,20883.0,30.5169,30.5538,30.4801,30.4985,20883.0
2017-03-09 15:20:00,33.08,33.08,32.99,32.99,81424.0,30.4985,30.4985,30.4155,30.4155,81424.0
2017-03-09 15:25:00,32.99,33.1,32.97,33.07,44032.0,30.4155,30.5169,30.3971,30.4893,44032.0
2017-03-09 15:30:00,33.06,33.11,33.04,33.11,51500.0,30.4801,30.5262,30.4616,30.5262,51500.0
2017-03-09 15:35:00,33.11,33.11,33.06,33.08,24743.0,30.5262,30.5262,30.4801,30.4985,24743.0
2017-03-09 15:40:00,33.07,33.08,33.02,33.04,38630.0,30.4893,30.4985,30.4432,30.4616,38630.0
2017-03-09 15:45:00,33.03,33.03,32.96,33.01,56534.0,30.4524,30.4524,30.3879,30.434,56534.0
2017-03-09 15:50:00,33.01,33.07,32.99,33.0,53040.0,30.434,30.4893,30.4155,30.4247,53040.0
2017-03-09 15:55:00,33.01,33.08,32.94,32.98,563178.0,30.434,30.4985,30.3694,30.4063,563178.0
2017-03-10 09:30:00,33.29,33.5,33.2,33.39,69350.0,30.6921,30.8857,30.6091,30.7843,69350.0
2017-03-10 09:35:00,33.38,33.49,33.29,33.47,60130.0,30.7751,30.8765,30.6921,30.8581,60130.0
2017-03-10 09:40:00,33.46,33.46,33.18,33.25,55158.0,30.8488,30.8488,30.5907,30.6552,55158.0
2017-03-10 09:45:00,33.25,33.32,33.12,33.26,47603.0,30.6552,30.7198,30.5354,30.6645,47603.0
2017-03-10 09:50:00,33.25,33.38,33.25,33.34,34896.0,30.6552,30.7751,30.6552,30.7382,34896.0
2017-03-10 09:55:00,33.34,33.63,33.31,33.58,98098.0,30.7382,31.0056,30.7105,30.9595,98098.0
2017-03-10 10:00:00,33.58,33.68,33.41,33.44,111303.0,30.9595,31.0517,30.8027,30.8304,111303.0
2017-03-10 10:05:00,33.44,33.54,33.37,33.54,65562.0,30.8304,30.9226,30.7659,30.9226,65562.0
2017-03-10 10:10:00,33.55,33.62,33.49,33.49,72657.0,30.9318,30.9964,30.8765,30.8765,72657.0
2017-03-10 10:15:00,33.49,33.59,33.45,33.57,41738.0,30.8765,30.9687,30.8396,30.9503,41738.0
2017-03-10 10:20:00,33.57,33.63,33.43,33.49,48302.0,30.9503,31.0056,30.8212,30.8765,48302.0
2017-03-10 10:25:00,33.47,33.54,33.45,33.45,20133.0,30.8581,30.9226,30.8396,30.8396,20133.0
2017-03-10 10:30:00,33.46,33.57,33.46,33.51,29944.0,30.8488,30.9503,30.8488,30.8949,29944.0
2017-03-10 10:35:00,33.5,33.59,33.44,33.56,26106.0,30.8857,30.9687,30.8304,30.941,26106.0
2017-03-10 10:40:00,33.56,33.56,33.35,33.39,67675.0,30.941,30.941,30.7474,30.7843,67675.0
2017-03-10 10:45:00,33.39,33.53,33.39,33.44,26264.0,30.7843,30.9134,30.7843,30.8304,26264.0
2017-03-10 10:50:00,33.42,33.43,33.35,33.43,32232.0,30.812,30.8212,30.7474,30.8212,32232.0
2017-03-10 10:55:00,33.43,33.44,33.37,33.4,19856.0,30.8212,30.8304,30.7659,30.7935,19856.0
2017-03-10 11:00:00,33.4,33.42,33.21,33.22,72439.0,30.7935,30.812,30.6184,30.6276,72439.0
2017-03-10 11:05:00,33.22,33.29,33.13,33.15,55303.0,30.6276,30.6921,30.5446,30.563,55303.0
2017-03-10 11:10:00,33.12,33.23,33.12,33.19,13599.0,30.5354,30.6368,30.5354,30.5999,13599.0
2017-03-10 11:15:00,33.19,33.2,33.08,33.09,51786.0,30.5999,30.6091,30.4985,30.5077,51786.0
2017-03-10 11:20:00,33.08,33.15,33.01,33.13,60235.0,30.4985,30.563,30.434,30.5446,60235.0
2017-03-10 11:25:00,33.13,33.25,33.13,33.18,23375.0,30.5446,30.6552,30.5446,30.5907,23375.0
2017-03-10 11:30:00,33.18,33.31,33.18,33.24,32956.0,30.5907,30.7105,30.5907,30.646,32956.0
2017-03-10 11:35:00,33.22,33.25,33.18,33.24,9856.0,30.6276,30.6552,30.5907,30.646,9856.0
2017-03-10 11:40:00,33.24,33.24,33.17,33.18,13272.0,30.646,30.646,30.5815,30.5907,13272.0
2017-03-10 11:45:00,33.18,33.3,33.18,33.3,12363.0,30.5907,30.7013,30.5907,30.7013,12363.0
2017-03-10 11:50:00,33.29,33.34,33.26,33.34,14949.0,30.6921,30.7382,30.6645,30.7382,14949.0
2017-03-10 11:55:00,33.33,33.38,33.31,33.33,28740.0,30.729,30.7751,30.7105,30.729,28740.0
2017-03-10 12:00:00,33.34,33.35,33.3,33.3,7616.0,30.7382,30.7474,30.7013,30.7013,7616.0
2017-03-10 12:05:00,33.29,33.33,33.28,33.33,7420.0,30.6921,30.729,30.6829,30.729,7420.0
2017-03-10 12:10:00,33.34,33.34,33.26,33.31,19258.0,30.7382,30.7382,30.6645,30.7105,19258.0
2017-03-10 12:15:00,33.33,33.34,33.31,33.32,9233.0,30.729,30.7382,30.7105,30.7198,9233.0
2017-03-10 12:20:00,33.32,33.37,33.28,33.37,9347.0,30.7198,30.7659,30.6829,30.7659,9347.0
2017-03-10 12:25:00,33.38,33.4,33.33,33.33,12462.0,30.7751,30.7935,30.729,30.729,12462.0
2017-03-10 12:30:00,33.35,33.35,33.29,33.31,9558.0,30.7474,30.7474,30.6921,30.7105,9558.0
2017-03-10 12:35:00,33.32,33.39,33.32,33.39,27728.0,30.7198,30.7843,30.7198,30.7843,27728.0
2017-03-10 12:40:00,33.39,33.43,33.37,33.43,14960.0,30.7843,30.8212,30.7659,30.8212,14960.0
2017-03-10 12:45:00,33.44,33.45,33.4,33.44,13537.0,30.8304,30.8396,30.7935,30.8304,13537.0
2017-03-10 12:50:00,33.43,33.46,33.4,33.43,22444.0,30.8212,30.8488,30.7935,30.8212,22444.0
2017-03-10 12:55:00,33.44,33.46,33.41,33.43,8057.0,30.8304,30.8488,30.8027,30.8212,8057.0
2017-03-10 13:00:00,33.43,33.59,33.43,33.57,28740.0,30.8212,30.9687,30.8212,30.9503,28740.0
2017-03-10 13:05:00,33.57,33.64,33.57,33.57,66150.0,30.9503,31.0148,30.9503,30.9503,66150.0
2017-03-10 13:10:00,33.58,33.58,33.5,33.55,44891.0,30.9595,30.9595,30.8857,30.9318,44891.0
2017-03-10 13:15:00,33.54,33.55,33.48,33.5,23547.0,30.9226,30.9318,30.8673,30.8857,23547.0
2017-03-10 13:20:00,33.49,33.56,33.48,33.54,17660.0,30.8765,30.941,30.8673,30.9226,17660.0
2017-03-10 13:25:00,33.54,33.59,33.5,33.5,30356.0,30.9226,30.9687,30.8857,30.8857,30356.0
2017-03-10 13:30:00,33.49,33.58,33.49,33.58,19928.0,30.8765,30.9595,30.8765,30.9595,19928.0
2017-03-10 13:35:00,33.58,33.6,33.54,33.58,12217.0,30.9595,30.9779,30.9226,30.9595,12217.0
2017-03-10 13:40:00,33.59,33.66,33.58,33.63,39969.0,30.9687,31.0332,30.9595,31.0056,39969.0
2017-03-10 13:45:00,33.63,33.67,33.56,33.67,25072.0,31.0056,31.0425,30.941,31.0425,25072.0
2017-03-10 13:50:00,33.66,33.79,33.66,33.74,83800.0,31.0332,31.1531,31.0332,31.107,83800.0
2017-03-10 13:55:00,33.75,33.87,33.71,33.71,68296.0,31.1162,31.2268,31.0793,31.0793,68296.0
2017-03-10 14:00:00,33.71,33.94,33.71,33.92,59053.0,31.0793,31.2914,31.0793,31.2729,59053.0
2017-03-10 14:05:00,33.91,33.92,33.8,33.86,48377.0,31.2637,31.2729,31.1623,31.2176,48377.0
2017-03-10 14:10:00,33.87,33.92,33.78,33.92,33641.0,31.2268,31.2729,31.1439,31.2729,33641.0
2017-03-10 14:15:00,33.92,33.94,33.83,33.94,47182.0,31.2729,31.2914,31.19,31.2914,47182.0
2017-03-10 14:20:00,33.95,33.96,33.82,33.85,49674.0,31.3006,31.3098,31.1807,31.2084,49674.0
2017-03-10 14:25:00,33.85,33.88,33.75,33.8,23975.0,31.2084,31.2361,31.1162,31.1623,23975.0
2017-03-10 14:30:00,33.8,33.89,33.8,33.85,58382.0,31.1623,31.2453,31.1623,31.2084,58382.0
2017-03-10 14:35:00,33.86,33.98,33.86,33.96,59487.0,31.2176,31.3283,31.2176,31.3098,59487.0
2017-03-10 14:40:00,33.96,34.06,33.95,34.03,76509.0,31.3098,31.402,31.3006,31.3744,76509.0
2017-03-10 14:45:00,34.04,34.27,34.04,34.26,158641.0,31.3836,31.5956,31.3836,31.5864,158641.0
2017-03-10 14:50:00,34.26,34.33,34.17,34.17,115502.0,31.5864,31.6509,31.5034,31.5034,115502.0
2017-03-10 14:55:00,34.18,34.22,34.09,34.21,49870.0,31.5127,31.5495,31.4297,31.5403,49870.0
2017-03-10 15:00:00,34.21,34.36,34.2,34.35,82431.0,31.5403,31.6786,31.5311,31.6694,82431.0
2017-03-10 15:05:00,34.36,34.51,34.31,34.47,109357.0,31.6786,31.8169,31.6325,31.78,109357.0
2017-03-10 15:10:00,34.47,34.49,34.35,34.48,89584.0,31.78,31.7985,31.6694,31.7892,89584.0
2017-03-10 15:15:00,34.48,34.56,34.48,34.53,91136.0,31.7892,31.863,31.7892,31.8353,91136.0
2017-03-10 15:20:00,34.53,34.68,34.51,34.63,66856.0,31.8353,31.9736,31.8169,31.9275,66856.0
2017-03-10 15:25:00,34.64,34.77,34.6,34.72,85481.0,31.9368,32.0566,31.8999,32.0105,85481.0
2017-03-10 15:30:00,34.72,34.87,34.66,34.73,113933.0,32.0105,32.1488,31.9552,32.0197,113933.0
2017-03-10 15:35:00,34.74,34.83,34.67,34.76,159377.0,32.029,32.1119,31.9644,32.0474,159377.0
2017-03-10 15:40:00,34.77,34.77,34.58,34.67,122220.0,32.0566,32.0566,31.8814,31.9644,122220.0
2017-03-10 15:45:00,34.67,34.78,34.65,34.78,138168.0,31.9644,32.0658,31.946,32.0658,138168.0
2017-03-10 15:50:00,34.78,34.86,34.76,34.81,129805.0,32.0658,32.1396,32.0474,32.0935,129805.0
2017-03-10 15:55:00,34.8,34.82,34.66,34.67,459813.0,32.0843,32.1027,31.9552,31.9644,459813.0
2017-03-13 09:30:00,34.9,35.02,34.7,34.71,145772.0,32.1765,32.2871,31.9921,32.0013,145772.0
2017-03-13 09:35:00,34.72,34.87,34.72,34.86,48557.0,32.0105,32.1488,32.0105,32.1396,48557.0
2017-03-13 09:40:00,34.85,35.02,34.84,35.02,77397.0,32.1304,32.2871,32.1212,32.2871,77397.0
2017-03-13 09:45:00,35.02,35.21,35.02,35.17,124926.0,32.2871,32.4623,32.2871,32.4254,124926.0
2017-03-13 09:50:00,35.15,35.69,35.15,35.65,156482.0,32.407,32.9048,32.407,32.8679,156482.0
2017-03-13 09:55:00,35.65,35.81,35.47,35.49,101374.0,32.8679,33.0155,32.702,32.7204,101374.0
2017-03-13 10:00:00,35.49,35.98,35.49,35.7,232392.0,32.7204,33.1722,32.7204,32.914,232392.0
2017-03-13 10:05:00,35.71,35.71,35.56,35.64,65435.0,32.9233,32.9233,32.785,32.8587,65435.0
2017-03-13 10:10:00,35.63,35.9,35.62,35.85,155634.0,32.8495,33.0984,32.8403,33.0523,155634.0
2017-03-13 10:15:00,35.85,35.88,35.73,35.82,69805.0,33.0523,33.08,32.9417,33.0247,69805.0
2017-03-13 10:20:00,35.81,35.97,35.8,35.94,139549.0,33.0155,33.163,33.0062,33.1353,139549.0
2017-03-13 10:25:00,35.94,35.94,35.76,35.77,56282.0,33.1353,33.1353,32.9694,32.9786,56282.0
2017-03-13 10:30:00,35.75,35.75,35.35,35.36,161542.0,32.9601,32.9601,32.5914,32.6006,161542.0
2017-03-13 10:35:00,35.35,35.67,35.35,35.54,49992.0,32.5914,32.8864,32.5914,32.7665,49992.0
2017-03-13 10:40:00,35.54,35.77,35.53,35.67,28099.0,32.7665,32.9786,32.7573,32.8864,28099.0
2017-03-13 10:45:00,35.66,35.69,35.58,35.63,30809.0,32.8772,32.9048,32.8034,32.8495,30809.0
2017-03-13 10:50:00,35.65,35.7,35.54,35.7,34450.0,32.8679,32.914,32.7665,32.914,34450.0
2017-03-13 10:55:00,35.71,35.81,35.69,35.77,65788.0,32.9233,33.0155,32.9048,32.9786,65788.0
2017-03-13 11:00:00,35.77,36.22,35.75,36.22,201855.0,32.9786,33.3935,32.9601,33.3935,201855.0
2017-03-13 11:05:00,36.22,36.22,35.99,36.02,97150.0,33.3935,33.3935,33.1814,33.2091,97150.0
2017-03-13 11:10:00,36.0,36.03,35.93,35.95,35667.0,33.1906,33.2183,33.1261,33.1445,35667.0
2017-03-13 11:15:00,35.95,36.13,35.95,36.09,56117.0,33.1445,33.3105,33.1445,33.2736,56117.0
2017-03-13 11:20:00,36.09,36.19,36.04,36.16,46792.0,33.2736,33.3658,33.2275,33.3381,46792.0
2017-03-13 11:25:00,36.15,36.34,36.14,36.3,75487.0,33.3289,33.5041,33.3197,33.4672,75487.0
2017-03-13 11:30:00,36.31,36.33,36.18,36.2,36128.0,33.4764,33.4949,33.3566,33.375,36128.0
2017-03-13 11:35:00,36.2,36.33,36.2,36.29,36956.0,33.375,33.4949,33.375,33.458,36956.0
2017-03-13 11:40:00,36.29,36.29,36.09,36.14,47701.0,33.458,33.458,33.2736,33.3197,47701.0
2017-03-13 11:45:00,36.14,36.22,36.09,36.09,32007.0,33.3197,33.3935,33.2736,33.2736,32007.0
2017-03-13 11:50:00,36.09,36.17,36.05,36.14,30040.0,33.2736,33.3474,33.2367,33.3197,30040.0
2017-03-13 11:55:00,36.14,36.19,36.06,36.07,25432.0,33.3197,33.3658,33.2459,33.2552,25432.0
2017-03-13 12:00:00,36.06,36.16,35.97,36.16,58519.0,33.2459,33.3381,33.163,33.3381,58519.0
2017-03-13 12:05:00,36.17,36.18,36.13,36.14,25214.0,33.3474,33.3566,33.3105,33.3197,25214.0
2017-03-13 12:10:00,36.14,36.15,36.05,36.14,43769.0,33.3197,33.3289,33.2367,33.3197,43769.0
2017-03-13 12:15:00,36.14,36.16,36.1,36.11,22590.0,33.3197,33.3381,33.2828,33.292,22590.0
2017-03-13 12:20:00,36.1,36.16,36.06,36.16,37887.0,33.2828,33.3381,33.2459,33.3381,37887.0
2017-03-13 12:25:00,36.15,36.27,36.15,36.27,65080.0,33.3289,33.4396,33.3289,33.4396,65080.0
2017-03-13 12:30:00,36.28,36.31,36.25,36.28,42890.0,33.4488,33.4764,33.4211,33.4488,42890.0
2017-03-13 12:35:00,36.27,36.27,36.17,36.26,22125.0,33.4396,33.4396,33.3474,33.4303,22125.0
2017-03-13 12:40:00,36.26,36.27,36.1,36.16,35022.0,33.4303,33.4396,33.2828,33.3381,35022.0
2017-03-13 12:45:00,36.16,36.19,36.1,36.1,18531.0,33.3381,33.3658,33.2828,33.2828,18531.0
2017-03-13 12:50:00,36.1,36.13,35.94,35.96,38284.0,33.2828,33.3105,33.1353,33.1537,38284.0
2017-03-13 12:55:00,35.96,36.02,35.82,35.88,38720.0,33.1537,33.2091,33.0247,33.08,38720.0
2017-03-13 13:00:00,35.87,35.87,35.69,35.82,58215.0,33.0708,33.0708,32.9048,33.0247,58215.0
2017-03-13 13:05:00,35.82,35.88,35.68,35.71,25611.0,33.0247,33.08,32.8956,32.9233,25611.0
2017-03-13 13:10:00,35.71,35.78,35.56,35.77,52564.0,32.9233,32.9878,32.785,32.9786,52564.0
2017-03-13 13:15:00,35.77,35.84,35.72,35.82,32580.0,32.9786,33.0431,32.9325,33.0247,32580.0
2017-03-13 13:20:00,35.81,35.81,35.71,35.78,12989.0,33.0155,33.0155,32.9233,32.9878,12989.0
2017-03-13 13:25:00,35.79,35.81,35.66,35.67,37497.0,32.997,33.0155,32.8772,32.8864,37497.0
2017-03-13 13:30:00,35.66,35.68,35.51,35.53,37345.0,32.8772,32.8956,32.7389,32.7573,37345.0
2017-03-13 13:35:00,35.53,35.64,35.5,35.63,28253.0,32.7573,32.8587,32.7296,32.8495,28253.0
2017-03-13 13:40:00,35.63,35.76,35.62,35.75,26082.0,32.8495,32.9694,32.8403,32.9601,26082.0
2017-03-13 13:45:00,35.74,35.8,35.72,35.75,29832.0,32.9509,33.0062,32.9325,32.9601,29832.0
2017-03-13 13:50:00,35.75,35.8,35.61,35.61,27444.0,32.9601,33.0062,32.8311,32.8311,27444.0
2017-03-13 13:55:00,35.6,35.65,35.51,35.51,26739.0,32.8218,32.8679,32.7389,32.7389,26739.0
2017-03-13 14:00:00,35.51,35.58,35.47,35.53,41484.0,32.7389,32.8034,32.702,32.7573,41484.0
2017-03-13 14:05:00,35.53,35.53,35.48,35.53,26325.0,32.7573,32.7573,32.7112,32.7573,26325.0
2017-03-13 14:10:00,35.53,35.68,35.53,35.63,28133.0,32.7573,32.8956,32.7573,32.8495,28133.0
2017-03-13 14:15:00,35.64,35.77,35.62,35.76,25685.0,32.8587,32.9786,32.8403,32.9694,25685.0
2017-03-13 14:20:00,35.75,35.85,35.72,35.84,70545.0,32.9601,33.0523,32.9325,33.0431,70545.0
2017-03-13 14:25:00,35.84,35.99,35.83,35.85,63253.0,33.0431,33.1814,33.0339,33.0523,63253.0
2017-03-13 14:30:00,35.86,35.94,35.8,35.91,73232.0,33.0616,33.1353,33.0062,33.1076,73232.0
2017-03-13 14:35:00,35.93,35.95,35.82,35.85,33450.0,33.1261,33.1445,33.0247,33.0523,33450.0
2017-03-13 14:40:00,35.84,35.91,35.82,35.91,27615.0,33.0431,33.1076,33.0247,33.1076,27615.0
2017-03-13 14:45:00,35.91,35.97,35.9,35.97,25293.0,33.1076,33.163,33.0984,33.163,25293.0
2017-03-13 14:50:00,35.97,35.99,35.94,35.96,16641.0,33.163,33.1814,33.1353,33.1537,16641.0
2017-03-13 14:55:00,35.96,36.14,35.96,36.09,54571.0,33.1537,33.3197,33.1537,33.2736,54571.0
2017-03-13 15:00:00,36.09,36.17,36.09,36.13,37536.0,33.2736,33.3474,33.2736,33.3105,37536.0
2017-03-13 15:05:00,36.12,36.14,36.04,36.14,59788.0,33.3013,33.3197,33.2275,33.3197,59788.0
2017-03-13 15:10:00,36.14,36.25,36.14,36.24,76021.0,33.3197,33.4211,33.3197,33.4119,76021.0
2017-03-13 15:15:00,36.25,36.25,36.09,36.16,47768.0,33.4211,33.4211,33.2736,33.3381,47768.0
2017-03-13 15:20:00,36.16,36.2,36.14,36.15,51018.0,33.3381,33.375,33.3197,33.3289,51018.0
2017-03-13 15:25:00,36.15,36.15,35.98,35.98,61540.0,33.3289,33.3289,33.1722,33.1722,61540.0
2017-03-13 15:30:00,35.98,36.03,35.92,35.97,58844.0,33.1722,33.2183,33.1169,33.163,58844.0
2017-03-13 15:35:00,35.98,36.11,35.98,36.06,67427.0,33.1722,33.292,33.1722,33.2459,67427.0
2017-03-13 15:40:00,36.04,36.07,35.98,36.05,76793.0,33.2275,33.2552,33.1722,33.2367,76793.0
2017-03-13 15:45:00,36.05,36.16,36.04,36.15,67647.0,33.2367,33.3381,33.2275,33.3289,67647.0
2017-03-13 15:50:00,36.14,36.16,36.04,36.05,55642.0,33.3197,33.3381,33.2275,33.2367,55642.0
2017-03-13 15:55:00,36.05,36.2,35.97,36.16,773012.0,33.2367,33.375,33.163,33.3381,773012.0
2017-03-14 09:30:00,36.02,36.05,35.67,35.85,108886.0,33.2091,33.2367,32.8864,33.0523,108886.0
2017-03-14 09:35:00,35.87,35.88,35.6,35.76,76799.0,33.0708,33.08,32.8218,32.9694,76799.0
2017-03-14 09:40:00,35.73,35.82,35.71,35.77,80736.0,32.9417,33.0247,32.9233,32.9786,80736.0
2017-03-14 09:45:00,35.77,35.78,35.37,35.4,74429.0,32.9786,32.9878,32.6098,32.6374,74429.0
2017-03-14 09:50:00,35.39,35.59,35.39,35.59,35551.0,32.6282,32.8126,32.6282,32.8126,35551.0
2017-03-14 09:55:00,35.59,35.78,35.59,35.66,50862.0,32.8126,32.9878,32.8126,32.8772,50862.0
2017-03-14 10:00:00,35.65,35.87,35.65,35.8,126897.0,32.8679,33.0708,32.8679,33.0062,126897.0
2017-03-14 10:05:00,35.8,36.13,35.79,36.02,91565.0,33.0062,33.3105,32.997,33.2091,91565.0
2017-03-14 10:10:00,36.02,36.08,35.91,35.92,33079.0,33.2091,33.2644,33.1076,33.1169,33079.0
2017-03-14 10:15:00,35.92,36.05,35.87,36.0,48090.0,33.1169,33.2367,33.0708,33.1906,48090.0
2017-03-14 10:20:00,36.0,36.28,35.94,36.24,79168.0,33.1906,33.4488,33.1353,33.4119,79168.0
2017-03-14 10:25:00,36.24,36.24,36.07,36.14,47308.0,33.4119,33.4119,33.2552,33.3197,47308.0
2017-03-14 10:30:00,36.14,36.27,36.02,36.03,55023.0,33.3197,33.4396,33.2091,33.2183,55023.0
2017-03-14 10:35:00,36.04,36.08,35.89,35.89,48407.0,33.2275,33.2644,33.0892,33.0892,48407.0
2017-03-14 10:40:00,35.89,35.98,35.77,35.8,33450.0,33.0892,33.1722,32.9786,33.0062,33450.0
2017-03-14 10:45:00,35.81,35.88,35.79,35.86,29617.0,33.0155,33.08,32.997,33.0616,29617.0
2017-03-14 10:50:00,35.87,35.93,35.73,35.77,26267.0,33.0708,33.1261,32.9417,32.9786,26267.0
2017-03-14 10:55:00,35.77,35.89,35.77,35.87,33626.0,32.9786,33.0892,32.9786,33.0708,33626.0
2017-03-14 11:00:00,35.89,36.0,35.88,35.99,31042.0,33.0892,33.1906,33.08,33.1814,31042.0
2017-03-14 11:05:00,36.0,36.07,35.94,35.96,34897.0,33.1906,33.2552,33.1353,33.1537,34897.0
2017-03-14 11:10:00,35.97,36.0,35.87,35.89,25788.0,33.163,33.1906,33.0708,33.0892,25788.0
2017-03-14 11:15:00,35.89,36.0,35.86,36.0,29215.0,33.0892,33.1906,33.0616,33.1906,29215.0
2017-03-14 11:20:00,35.99,35.99,35.9,35.96,28795.0,33.1814,33.1814,33.0984,33.1537,28795.0
2017-03-14 11:25:00,35.95,35.98,35.92,35.93,15514.0,33.1445,33.1722,33.1169,33.1261,15514.0
2017-03-14 11:30:00,35.93,36.09,35.92,36.07,28001.0,33.1261,33.2736,33.1169,33.2552,28001.0
2017-03-14 11:35:00,36.07,36.07,35.79,35.87,66999.0,33.2552,33.2552,32.997,33.0708,66999.0
2017-03-14 11:40:00,35.87,35.87,35.7,35.75,59223.0,33.0708,33.0708,32.914,32.9601,59223.0
2017-03-14 11:45:00,35.76,35.77,35.65,35.65,28226.0,32.9694,32.9786,32.8679,32.8679,28226.0
2017-03-14 11:50:00,35.66,35.73,35.61,35.62,33598.0,32.8772,32.9417,32.8311,32.8403,33598.0
2017-03-14 11:55:00,35.62,35.74,35.57,35.7,37721.0,32.8403,32.9509,32.7942,32.914,37721.0
2017-03-14 12:00:00,35.7,35.75,35.63,35.67,28577.0,32.914,32.9601,32.8495,32.8864,28577.0
2017-03-14 12:05:00,35.68,35.69,35.62,35.68,25604.0,32.8956,32.9048,32.8403,32.8956,25604.0
2017-03-14 12:10:00,35.69,35.73,35.66,35.66,18398.0,32.9048,32.9417,32.8772,32.8772,18398.0
2017-03-14 12:15:00,35.67,35.71,35.66,35.69,11786.0,32.8864,32.9233,32.8772,32.9048,11786.0
2017-03-14 12:20:00,35.69,35.69,35.53,35.58,40460.0,32.9048,32.9048,32.7573,32.8034,40460.0
2017-03-14 12:25:00,35.58,35.66,35.58,35.58,17759.0,32.8034,32.8772,32.8034,32.8034,17759.0
2017-03-14 12:30:00,35.57,35.59,35.53,35.58,17570.0,32.7942,32.8126,32.7573,32.8034,17570.0
2017-03-14 12:35:00,35.58,35.59,35.44,35.48,54649.0,32.8034,32.8126,32.6743,32.7112,54649.0
2017-03-14 12:40:00,35.48,35.57,35.46,35.56,25234.0,32.7112,32.7942,32.6928,32.785,25234.0
2017-03-14 12:45:00,35.56,35.62,35.49,35.62,47631.0,32.785,32.8403,32.7204,32.8403,47631.0
2017-03-14 12:50:00,35.62,35.7,35.62,35.63,14854.0,32.8403,32.914,32.8403,32.8495,14854.0
2017-03-14 12:55:00,35.63,35.63,35.54,35.55,13922.0,32.8495,32.8495,32.7665,32.7757,13922.0
2017-03-14 13:00:00,35.55,35.55,35.4,35.47,54850.0,32.7757,32.7757,32.6374,32.702,54850.0
2017-03-14 13:05:00,35.47,35.48,35.28,35.32,69174.0,32.702,32.7112,32.5268,32.5637,69174.0
2017-03-14 13:10:00,35.32,35.43,35.28,35.3,40424.0,32.5637,32.6651,32.5268,32.5453,40424.0
2017-03-14 13:15:00,35.3,35.31,35.01,35.13,107143.0,32.5453,32.5545,32.2779,32.3885,107143.0
2017-03-14 13:20:00,35.12,35.19,35.04,35.1,69026.0,32.3793,32.4438,32.3055,32.3609,69026.0
2017-03-14 13:25:00,35.1,35.11,34.87,34.96,104851.0,32.3609,32.3701,32.1488,32.2318,104851.0
2017-03-14 13:30:00,34.96,34.98,34.83,34.89,65475.0,32.2318,32.2502,32.1119,32.1672,65475.0
2017-03-14 13:35:00,34.88,35.06,34.85,34.95,67387.0,32.158,32.324,32.1304,32.2226,67387.0
2017-03-14 13:40:00,34.95,35.15,34.9,35.08,50561.0,32.2226,32.407,32.1765,32.3424,50561.0
2017-03-14 13:45:00,35.07,35.1,34.95,34.96,53235.0,32.3332,32.3609,32.2226,32.2318,53235.0
2017-03-14 13:50:00,34.97,35.07,34.96,35.01,34472.0,32.241,32.3332,32.2318,32.2779,34472.0
2017-03-14 13:55:00,35.01,35.02,34.9,34.9,32318.0,32.2779,32.2871,32.1765,32.1765,32318.0
2017-03-14 14:00:00,34.89,34.91,34.67,34.73,88921.0,32.1672,32.1857,31.9644,32.0197,88921.0
2017-03-14 14:05:00,34.73,34.73,34.48,34.57,91259.0,32.0197,32.0197,31.7892,31.8722,91259.0
2017-03-14 14:10:00,34.56,34.77,34.49,34.7,56715.0,31.863,32.0566,31.7985,31.9921,56715.0
2017-03-14 14:15:00,34.69,34.74,34.58,34.72,50626.0,31.9829,32.029,31.8814,32.0105,50626.0
2017-03-14 14:20:00,34.69,34.8,34.69,34.74,48836.0,31.9829,32.0843,31.9829,32.029,48836.0
2017-03-14 14:25:00,34.75,35.06,34.75,34.91,65066.0,32.0382,32.324,32.0382,32.1857,65066.0
2017-03-14 14:30:00,34.91,35.0,34.85,34.85,37367.0,32.1857,32.2687,32.1304,32.1304,37367.0
2017-03-14 14:35:00,34.85,34.85,34.71,34.71,65531.0,32.1304,32.1304,32.0013,32.0013,65531.0
2017-03-14 14:40:00,34.71,34.78,34.62,34.77,62637.0,32.0013,32.0658,31.9183,32.0566,62637.0
2017-03-14 14:45:00,34.74,34.74,34.49,34.5,84966.0,32.029,32.029,31.7985,31.8077,84966.0
2017-03-14 14:50:00,34.51,34.61,34.37,34.45,100256.0,31.8169,31.9091,31.6878,31.7616,100256.0
2017-03-14 14:55:00,34.45,34.62,34.4,34.6,60700.0,31.7616,31.9183,31.7155,31.8999,60700.0
2017-03-14 15:00:00,34.59,34.59,34.22,34.23,99534.0,31.8907,31.8907,31.5495,31.5588,99534.0
2017-03-14 15:05:00,34.22,34.34,34.03,34.04,130328.0,31.5495,31.6602,31.3744,31.3836,130328.0
2017-03-14 15:10:00,34.03,34.26,34.02,34.18,87249.0,31.3744,31.5864,31.3651,31.5127,87249.0
2017-03-14 15:15:00,34.17,34.24,34.09,34.12,76858.0,31.5034,31.568,31.4297,31.4573,76858.0
2017-03-14 15:20:00,34.12,34.12,33.95,34.06,96785.0,31.4573,31.4573,31.3006,31.402,96785.0
2017-03-14 15:25:00,34.05,34.06,33.91,33.98,81192.0,31.3928,31.402,31.2637,31.3283,81192.0
2017-03-14 15:30:00,33.98,34.13,33.91,34.11,123154.0,31.3283,31.4666,31.2637,31.4481,123154.0
2017-03-14 15:35:00,34.12,34.21,34.0,34.04,105632.0,31.4573,31.5403,31.3467,31.3836,105632.0
2017-03-14 15:40:00,34.03,34.03,33.8,33.8,127974.0,31.3744,31.3744,31.1623,31.1623,127974.0
2017-03-14 15:45:00,33.8,33.97,33.8,33.92,170311.0,31.1623,31.319,31.1623,31.2729,170311.0
2017-03-14 15:50:00,33.91,34.0,33.87,33.97,171821.0,31.2637,31.3467,31.2268,31.319,171821.0
2017-03-14 15:55:00,33.97,34.08,33.93,34.01,845512.0,31.319,31.4205,31.2822,31.3559,845512.0
2017-03-15 09:30:00,34.35,34.86,34.35,34.76,103762.0,31.6694,32.1396,31.6694,32.0474,103762.0
2017-03-15 09:35:00,34.77,34.85,34.46,34.57,70804.0,32.0566,32.1304,31.7708,31.8722,70804.0
2017-03-15 09:40:00,34.57,34.61,34.4,34.49,59366.0,31.8722,31.9091,31.7155,31.7985,59366.0
2017-03-15 09:45:00,34.48,34.61,34.39,34.61,53326.0,31.7892,31.9091,31.7063,31.9091,53326.0
2017-03-15 09:50:00,34.61,34.62,34.22,34.23,52402.0,31.9091,31.9183,31.5495,31.5588,52402.0
2017-03-15 09:55:00,34.26,34.29,34.08,34.13,76445.0,31.5864,31.6141,31.4205,31.4666,76445.0
2017-03-15 10:00:00,34.12,34.18,33.99,34.02,109433.0,31.4573,31.5127,31.3375,31.3651,109433.0
2017-03-15 10:05:00,34.01,34.21,33.96,34.14,64236.0,31.3559,31.5403,31.3098,31.4758,64236.0
2017-03-15 10:10:00,34.13,34.28,34.05,34.28,52214.0,31.4666,31.6049,31.3928,31.6049,52214.0
2017-03-15 10:15:00,34.29,34.33,34.2,34.22,22021.0,31.6141,31.6509,31.5311,31.5495,22021.0
2017-03-15 10:20:00,34.22,34.55,34.21,34.51,41730.0,31.5495,31.8538,31.5403,31.8169,41730.0
2017-03-15 10:25:00,34.49,34.6,34.4,34.5,26614.0,31.7985,31.8999,31.7155,31.8077,26614.0
2017-03-15 10:30:00,34.52,34.54,34.33,34.38,31418.0,31.8261,31.8446,31.6509,31.697,31418.0
2017-03-15 10:35:00,34.37,34.44,34.32,34.37,14415.0,31.6878,31.7524,31.6417,31.6878,14415.0
2017-03-15 10:40:00,34.37,34.37,34.23,34.25,18828.0,31.6878,31.6878,31.5588,31.5772,18828.0
2017-03-15 10:45:00,34.24,34.36,34.24,34.34,35945.0,31.568,31.6786,31.568,31.6602,35945.0
2017-03-15 10:50:00,34.33,34.34,34.24,34.26,25958.0,31.6509,31.6602,31.568,31.5864,25958.0
2017-03-15 10:55:00,34.26,34.29,34.14,34.14,41840.0,31.5864,31.6141,31.4758,31.4758,41840.0
2017-03-15 11:00:00,34.14,34.22,34.1,34.17,22068.0,31.4758,31.5495,31.4389,31.5034,22068.0
2017-03-15 11:05:00,34.18,34.27,34.15,34.26,14677.0,31.5127,31.5956,31.485,31.5864,14677.0
2017-03-15 11:10:00,34.24,34.35,34.24,34.31,32610.0,31.568,31.6694,31.568,31.6325,32610.0
2017-03-15 11:15:00,34.3,34.45,34.3,34.42,24653.0,31.6233,31.7616,31.6233,31.7339,24653.0
2017-03-15 11:20:00,34.43,34.46,34.34,34.43,23037.0,31.7431,31.7708,31.6602,31.7431,23037.0
2017-03-15 11:25:00,34.44,34.47,34.33,34.33,18172.0,31.7524,31.78,31.6509,31.6509,18172.0
2017-03-15 11:30:00,34.33,34.38,34.3,34.34,14963.0,31.6509,31.697,31.6233,31.6602,14963.0
2017-03-15 11:35:00,34.34,34.42,34.34,34.42,16279.0,31.6602,31.7339,31.6602,31.7339,16279.0
2017-03-15 11:40:00,34.42,34.58,34.42,34.52,20996.0,31.7339,31.8814,31.7339,31.8261,20996.0
2017-03-15 11:45:00,34.54,34.56,34.47,34.52,16213.0,31.8446,31.863,31.78,31.8261,16213.0
2017-03-15 11:50:00,34.52,34.76,34.51,34.71,53167.0,31.8261,32.0474,31.8169,32.0013,53167.0
2017-03-15 11:55:00,34.7,34.72,34.58,34.59,20771.0,31.9921,32.0105,31.8814,31.8907,20771.0
2017-03-15 12:00:00,34.6,34.6,34.49,34.56,13083.0,31.8999,31.8999,31.7985,31.863,13083.0
2017-03-15 12:05:00,34.55,34.58,34.44,34.44,14922.0,31.8538,31.8814,31.7524,31.7524,14922.0
2017-03-15 12:10:00,34.43,34.52,34.41,34.52,26697.0,31.7431,31.8261,31.7247,31.8261,26697.0
2017-03-15 12:15:00,34.53,34.54,34.44,34.52,14873.0,31.8353,31.8446,31.7524,31.8261,14873.0
2017-03-15 12:20:00,34.53,34.57,34.53,34.54,23534.0,31.8353,31.8722,31.8353,31.8446,23534.0
2017-03-15 12:25:00,34.53,34.55,34.44,34.48,15336.0,31.8353,31.8538,31.7524,31.7892,15336.0
2017-03-15 12:30:00,34.48,34.54,34.45,34.5,15549.0,31.7892,31.8446,31.7616,31.8077,15549.0
2017-03-15 12:35:00,34.5,34.58,34.5,34.57,21479.0,31.8077,31.8814,31.8077,31.8722,21479.0
2017-03-15 12:40:00,34.6,34.61,34.53,34.56,11362.0,31.8999,31.9091,31.8353,31.863,11362.0
2017-03-15 12:45:00,34.56,34.58,34.5,34.52,17010.0,31.863,31.8814,31.8077,31.8261,17010.0
2017-03-15 12:50:00,34.52,34.53,34.44,34.45,11767.0,31.8261,31.8353,31.7524,31.7616,11767.0
2017-03-15 12:55:00,34.46,34.55,34.46,34.53,7871.0,31.7708,31.8538,31.7708,31.8353,7871.0
2017-03-15 13:00:00,34.54,34.56,34.53,34.54,7786.0,31.8446,31.863,31.8353,31.8446,7786.0
2017-03-15 13:05:00,34.54,34.56,34.51,34.51,11369.0,31.8446,31.863,31.8169,31.8169,11369.0
2017-03-15 13:10:00,34.51,34.65,34.51,34.63,31535.0,31.8169,31.946,31.8169,31.9275,31535.0
2017-03-15 13:15:00,34.64,34.68,34.61,34.62,25665.0,31.9368,31.9736,31.9091,31.9183,25665.0
2017-03-15 13:20:00,34.62,34.65,34.59,34.6,18859.0,31.9183,31.946,31.8907,31.8999,18859.0
2017-03-15 13:25:00,34.6,34.69,34.59,34.68,34396.0,31.8999,31.9829,31.8907,31.9736,34396.0
2017-03-15 13:30:00,34.69,34.94,34.65,34.93,68886.0,31.9829,32.2133,31.946,32.2041,68886.0
2017-03-15 13:35:00,34.93,35.06,34.81,34.91,53003.0,32.2041,32.324,32.0935,32.1857,53003.0
2017-03-15 13:40:00,34.91,34.98,34.89,34.95,63182.0,32.1857,32.2502,32.1672,32.2226,63182.0
2017-03-15 13:45:00,34.94,34.96,34.88,34.91,48878.0,32.2133,32.2318,32.158,32.1857,48878.0
2017-03-15 13:50:00,34.93,35.02,34.89,34.89,38640.0,32.2041,32.2871,32.1672,32.1672,38640.0
2017-03-15 13:55:00,34.89,34.89,34.63,34.7,35148.0,32.1672,32.1672,31.9275,31.9921,35148.0
2017-03-15 14:00:00,34.7,36.19,34.65,35.45,387176.0,31.9921,33.3658,31.946,32.6835,387176.0
2017-03-15 14:05:00,35.46,36.14,35.46,35.79,292644.0,32.6928,33.3197,32.6928,32.997,292644.0
2017-03-15 14:10:00,35.79,36.09,35.79,35.83,348271.0,32.997,33.2736,32.997,33.0339,348271.0
2017-03-15 14:15:00,35.84,36.04,35.79,35.98,255232.0,33.0431,33.2275,32.997,33.1722,255232.0
2017-03-15 14:20:00,36.0,36.38,35.99,36.23,284345.0,33.1906,33.541,33.1814,33.4027,284345.0
2017-03-15 14:25:00,36.26,36.58,36.24,36.42,247373.0,33.4303,33.7254,33.4119,33.5778,247373.0
2017-03-15 14:30:00,36.42,36.78,36.39,36.59,371154.0,33.5778,33.9098,33.5502,33.7346,371154.0
2017-03-15 14:35:00,36.59,36.87,36.43,36.87,319731.0,33.7346,33.9927,33.5871,33.9927,319731.0
2017-03-15 14:40:00,36.87,37.28,36.79,37.14,361335.0,33.9927,34.3707,33.919,34.2417,361335.0
2017-03-15 14:45:00,37.14,37.63,37.01,37.07,481694.0,34.2417,34.6934,34.1218,34.1771,481694.0
2017-03-15 14:50:00,37.07,37.52,37.02,37.4,256285.0,34.1771,34.592,34.131,34.4814,256285.0
2017-03-15 14:55:00,37.39,37.49,37.13,37.24,246599.0,34.4722,34.5643,34.2324,34.3339,246599.0
2017-03-15 15:00:00,37.24,37.47,37.17,37.26,219977.0,34.3339,34.5459,34.2693,34.3523,219977.0
2017-03-15 15:05:00,37.26,37.42,37.16,37.37,220545.0,34.3523,34.4998,34.2601,34.4537,220545.0
2017-03-15 15:10:00,37.38,37.38,37.21,37.32,181395.0,34.4629,34.4629,34.3062,34.4076,181395.0
2017-03-15 15:15:00,37.32,37.39,37.25,37.33,200190.0,34.4076,34.4722,34.3431,34.4168,200190.0
2017-03-15 15:20:00,37.35,37.54,37.33,37.54,208600.0,34.4353,34.6104,34.4168,34.6104,208600.0
2017-03-15 15:25:00,37.54,37.82,37.51,37.56,302295.0,34.6104,34.8686,34.5828,34.6289,302295.0
2017-03-15 15:30:00,37.57,37.78,37.53,37.73,267348.0,34.6381,34.8317,34.6012,34.7856,267348.0
2017-03-15 15:35:00,37.73,37.76,37.6,37.67,266533.0,34.7856,34.8133,34.6658,34.7303,266533.0
2017-03-15 15:40:00,37.67,37.82,37.64,37.76,238707.0,34.7303,34.8686,34.7026,34.8133,238707.0
2017-03-15 15:45:00,37.76,38.03,37.73,38.01,311221.0,34.8133,35.0622,34.7856,35.0438,311221.0
2017-03-15 15:50:00,38.01,38.12,37.98,38.1,285786.0,35.0438,35.1452,35.0161,35.1267,285786.0
2017-03-15 15:55:00,38.1,38.1,37.82,37.87,1202283.0,35.1267,35.1267,34.8686,34.9147,1202283.0
2017-03-16 09:30:00,38.52,38.56,38.08,38.11,380943.0,35.514,35.5508,35.1083,35.136,380943.0
2017-03-16 09:35:00,38.1,38.24,37.57,37.86,264205.0,35.1267,35.2558,34.6381,34.9055,264205.0
2017-03-16 09:40:00,37.86,38.03,37.81,37.87,88192.0,34.9055,35.0622,34.8594,34.9147,88192.0
2017-03-16 09:45:00,37.87,37.9,37.17,37.35,226526.0,34.9147,34.9424,34.2693,34.4353,226526.0
2017-03-16 09:50:00,37.34,37.65,37.26,37.32,110230.0,34.4261,34.7119,34.3523,34.4076,110230.0
2017-03-16 09:55:00,37.33,37.77,37.31,37.7,117816.0,34.4168,34.8225,34.3984,34.758,117816.0
2017-03-16 10:00:00,37.72,37.85,37.59,37.64,85255.0,34.7764,34.8963,34.6565,34.7026,85255.0
2017-03-16 10:05:00,37.65,37.66,37.37,37.37,98634.0,34.7119,34.7211,34.4537,34.4537,98634.0
2017-03-16 10:10:00,37.38,37.44,37.29,37.4,89825.0,34.4629,34.5183,34.38,34.4814,89825.0
2017-03-16 10:15:00,37.39,37.51,37.08,37.12,129204.0,34.4722,34.5828,34.1863,34.2232,129204.0
2017-03-16 10:20:00,37.13,37.31,37.11,37.24,96416.0,34.2324,34.3984,34.214,34.3339,96416.0
2017-03-16 10:25:00,37.24,37.24,36.99,37.15,87971.0,34.3339,34.3339,34.1034,34.2509,87971.0
2017-03-16 10:30:00,37.15,37.42,37.11,37.25,87886.0,34.2509,34.4998,34.214,34.3431,87886.0
2017-03-16 10:35:00,37.27,37.38,37.16,37.28,62125.0,34.3615,34.4629,34.2601,34.3707,62125.0
2017-03-16 10:40:00,37.28,37.46,37.24,37.4,62768.0,34.3707,34.5367,34.3339,34.4814,62768.0
2017-03-16 10:45:00,37.38,37.45,37.3,37.33,40385.0,34.4629,34.5275,34.3892,34.4168,40385.0
2017-03-16 10:50:00,37.33,37.33,37.13,37.18,51258.0,34.4168,34.4168,34.2324,34.2785,51258.0
2017-03-16 10:55:00,37.18,37.29,37.13,37.21,40537.0,34.2785,34.38,34.2324,34.3062,40537.0
2017-03-16 11:00:00,37.21,37.32,37.17,37.23,56543.0,34.3062,34.4076,34.2693,34.3246,56543.0
2017-03-16 11:05:00,37.24,37.26,37.17,37.2,39408.0,34.3339,34.3523,34.2693,34.297,39408.0
2017-03-16 11:10:00,37.2,37.36,37.2,37.36,39758.0,34.297,34.4445,34.297,34.4445,39758.0
2017-03-16 11:15:00,37.36,37.66,37.35,37.62,112680.0,34.4445,34.7211,34.4353,34.6842,112680.0
2017-03-16 11:20:00,37.63,37.66,37.48,37.58,53453.0,34.6934,34.7211,34.5551,34.6473,53453.0
2017-03-16 11:25:00,37.58,37.59,37.32,37.35,81570.0,34.6473,34.6565,34.4076,34.4353,81570.0
2017-03-16 11:30:00,37.35,37.41,37.28,37.28,48173.0,34.4353,34.4906,34.3707,34.3707,48173.0
2017-03-16 11:35:00,37.27,37.31,37.15,37.24,79287.0,34.3615,34.3984,34.2509,34.3339,79287.0
2017-03-16 11:40:00,37.22,37.3,37.2,37.23,40490.0,34.3154,34.3892,34.297,34.3246,40490.0
2017-03-16 11:45:00,37.23,37.29,37.12,37.13,33073.0,34.3246,34.38,34.2232,34.2324,33073.0
2017-03-16 11:50:00,37.12,37.2,37.08,37.17,41993.0,34.2232,34.297,34.1863,34.2693,41993.0
2017-03-16 11:55:00,37.18,37.35,37.16,37.32,41224.0,34.2785,34.4353,34.2601,34.4076,41224.0
2017-03-16 12:00:00,37.33,37.41,37.3,37.31,34247.0,34.4168,34.4906,34.3892,34.3984,34247.0
2017-03-16 12:05:00,37.3,37.3,37.2,37.26,26982.0,34.3892,34.3892,34.297,34.3523,26982.0
2017-03-16 12:10:00,37.25,37.3,37.19,37.28,23038.0,34.3431,34.3892,34.2878,34.3707,23038.0
2017-03-16 12:15:00,37.25,37.43,37.25,37.4,25761.0,34.3431,34.509,34.3431,34.4814,25761.0
2017-03-16 12:20:00,37.39,37.4,37.32,37.36,20923.0,34.4722,34.4814,34.4076,34.4445,20923.0
2017-03-16 12:25:00,37.36,37.51,37.33,37.5,45878.0,34.4445,34.5828,34.4168,34.5736,45878.0
2017-03-16 12:30:00,37.5,37.51,37.39,37.42,27868.0,34.5736,34.5828,34.4722,34.4998,27868.0
2017-03-16 12:35:00,37.41,37.48,37.34,37.37,27615.0,34.4906,34.5551,34.4261,34.4537,27615.0
2017-03-16 12:40:00,37.37,37.4,37.3,37.33,14989.0,34.4537,34.4814,34.3892,34.4168,14989.0
2017-03-16 12:45:00,37.33,37.48,37.32,37.48,21240.0,34.4168,34.5551,34.4076,34.5551,21240.0
2017-03-16 12:50:00,37.47,37.48,37.44,37.45,11128.0,34.5459,34.5551,34.5183,34.5275,11128.0
2017-03-16 12:55:00,37.45,37.63,37.45,37.63,47901.0,34.5275,34.6934,34.5275,34.6934,47901.0
2017-03-16 13:00:00,37.63,37.66,37.47,37.49,27979.0,34.6934,34.7211,34.5459,34.5643,27979.0
2017-03-16 13:05:00,37.48,37.52,37.45,37.46,12935.0,34.5551,34.592,34.5275,34.5367,12935.0
2017-03-16 13:10:00,37.46,37.57,37.46,37.56,24260.0,34.5367,34.6381,34.5367,34.6289,24260.0
2017-03-16 13:15:00,37.56,37.63,37.52,37.55,24867.0,34.6289,34.6934,34.592,34.6197,24867.0
2017-03-16 13:20:00,37.55,37.55,37.41,37.41,27576.0,34.6197,34.6197,34.4906,34.4906,27576.0
2017-03-16 13:25:00,37.41,37.41,37.29,37.37,30486.0,34.4906,34.4906,34.38,34.4537,30486.0
2017-03-16 13:30:00,37.35,37.36,37.25,37.35,31244.0,34.4353,34.4445,34.3431,34.4353,31244.0
2017-03-16 13:35:00,37.35,37.38,37.28,37.28,26273.0,34.4353,34.4629,34.3707,34.3707,26273.0
2017-03-16 13:40:00,37.28,37.34,37.28,37.28,28635.0,34.3707,34.4261,34.3707,34.3707,28635.0
2017-03-16 13:45:00,37.29,37.32,37.21,37.24,24929.0,34.38,34.4076,34.3062,34.3339,24929.0
2017-03-16 13:50:00,37.23,37.34,37.23,37.34,18320.0,34.3246,34.4261,34.3246,34.4261,18320.0
2017-03-16 13:55:00,37.33,37.47,37.31,37.43,30837.0,34.4168,34.5459,34.3984,34.509,30837.0
2017-03-16 14:00:00,37.43,37.5,37.42,37.44,24006.0,34.509,34.5736,34.4998,34.5183,24006.0
2017-03-16 14:05:00,37.45,37.46,37.38,37.4,20890.0,34.5275,34.5367,34.4629,34.4814,20890.0
2017-03-16 14:10:00,37.4,37.4,37.33,37.37,18483.0,34.4814,34.4814,34.4168,34.4537,18483.0
2017-03-16 14:15:00,37.37,37.4,37.3,37.34,26313.0,34.4537,34.4814,34.3892,34.4261,26313.0
2017-03-16 14:20:00,37.35,37.37,37.34,37.36,22968.0,34.4353,34.4537,34.4261,34.4445,22968.0
2017-03-16 14:25:00,37.37,37.37,37.32,37.32,18007.0,34.4537,34.4537,34.4076,34.4076,18007.0
2017-03-16 14:30:00,37.31,37.31,37.26,37.3,28627.0,34.3984,34.3984,34.3523,34.3892,28627.0
2017-03-16 14:35:00,37.29,37.48,37.29,37.48,56415.0,34.38,34.5551,34.38,34.5551,56415.0
2017-03-16 14:40:00,37.47,37.53,37.46,37.51,61938.0,34.5459,34.6012,34.5367,34.5828,61938.0
2017-03-16 14:45:00,37.49,37.6,37.44,37.52,56524.0,34.5643,34.6658,34.5183,34.592,56524.0
2017-03-16 14:50:00,37.52,37.58,37.5,37.55,22141.0,34.592,34.6473,34.5736,34.6197,22141.0
2017-03-16 14:55:00,37.56,37.72,37.56,37.67,73350.0,34.6289,34.7764,34.6289,34.7303,73350.0
2017-03-16 15:00:00,37.68,37.69,37.58,37.62,26625.0,34.7395,34.7487,34.6473,34.6842,26625.0
2017-03-16 15:05:00,37.62,37.64,37.52,37.52,29729.0,34.6842,34.7026,34.592,34.592,29729.0
2017-03-16 15:10:00,37.51,37.58,37.49,37.57,38363.0,34.5828,34.6473,34.5643,34.6381,38363.0
2017-03-16 15:15:00,37.57,37.57,37.52,37.55,34087.0,34.6381,34.6381,34.592,34.6197,34087.0
2017-03-16 15:20:00,37.54,37.68,37.54,37.67,69701.0,34.6104,34.7395,34.6104,34.7303,69701.0
2017-03-16 15:25:00,37.68,37.69,37.62,37.68,40266.0,34.7395,34.7487,34.6842,34.7395,40266.0
2017-03-16 15:30:00,37.68,37.68,37.57,37.6,54500.0,34.7395,34.7395,34.6381,34.6658,54500.0
2017-03-16 15:35:00,37.61,37.61,37.56,37.61,28469.0,34.675,34.675,34.6289,34.675,28469.0
2017-03-16 15:40:00,37.6,37.6,37.5,37.51,29432.0,34.6658,34.6658,34.5736,34.5828,29432.0
2017-03-16 15:45:00,37.51,37.53,37.43,37.47,82428.0,34.5828,34.6012,34.509,34.5459,82428.0
2017-03-16 15:50:00,37.47,37.52,37.47,37.51,70495.0,34.5459,34.592,34.5459,34.5828,70495.0
2017-03-16 15:55:00,37.51,37.51,37.41,37.45,520227.0,34.5828,34.5828,34.4906,34.5275,520227.0
2017-03-17 09:30:00,37.49,37.52,37.2,37.4,94975.0,34.5643,34.592,34.297,34.4814,94975.0
2017-03-17 09:35:00,37.41,37.72,37.4,37.65,73530.0,34.4906,34.7764,34.4814,34.7119,73530.0
2017-03-17 09:40:00,37.65,37.7,37.45,37.5,63490.0,34.7119,34.758,34.5275,34.5736,63490.0
2017-03-17 09:45:00,37.51,37.59,37.46,37.47,46364.0,34.5828,34.6565,34.5367,34.5459,46364.0
2017-03-17 09:50:00,37.48,37.52,37.37,37.52,40509.0,34.5551,34.592,34.4537,34.592,40509.0
2017-03-17 09:55:00,37.51,37.65,37.51,37.61,32014.0,34.5828,34.7119,34.5828,34.675,32014.0
2017-03-17 10:00:00,37.6,37.68,37.54,37.62,61426.0,34.6658,34.7395,34.6104,34.6842,61426.0
2017-03-17 10:05:00,37.63,37.66,37.48,37.54,33722.0,34.6934,34.7211,34.5551,34.6104,33722.0
2017-03-17 10:10:00,37.56,37.62,37.54,37.56,35236.0,34.6289,34.6842,34.6104,34.6289,35236.0
2017-03-17 10:15:00,37.56,37.59,37.47,37.47,24699.0,34.6289,34.6565,34.5459,34.5459,24699.0
2017-03-17 10:20:00,37.45,37.47,37.27,37.35,53337.0,34.5275,34.5459,34.3615,34.4353,53337.0
2017-03-17 10:25:00,37.33,37.39,37.26,37.32,20969.0,34.4168,34.4722,34.3523,34.4076,20969.0
2017-03-17 10:30:00,37.31,37.44,37.31,37.33,28243.0,34.3984,34.5183,34.3984,34.4168,28243.0
2017-03-17 10:35:00,37.34,37.35,37.21,37.24,31698.0,34.4261,34.4353,34.3062,34.3339,31698.0
2017-03-17 10:40:00,37.23,37.23,36.83,36.93,128424.0,34.3246,34.3246,33.9559,34.0481,128424.0
2017-03-17 10:45:00,36.93,36.93,36.46,36.62,192850.0,34.0481,34.0481,33.6147,33.7622,192850.0
2017-03-17 10:50:00,36.62,36.62,36.18,36.26,240005.0,33.7622,33.7622,33.3566,33.4303,240005.0
2017-03-17 10:55:00,36.26,36.29,36.03,36.25,142977.0,33.4303,33.458,33.2183,33.4211,142977.0
2017-03-17 11:00:00,36.24,36.28,36.08,36.08,66347.0,33.4119,33.4488,33.2644,33.2644,66347.0
2017-03-17 11:05:00,36.07,36.1,35.68,35.84,220823.0,33.2552,33.2828,32.8956,33.0431,220823.0
2017-03-17 11:10:00,35.8,36.36,35.75,36.33,159237.0,33.0062,33.5225,32.9601,33.4949,159237.0
2017-03-17 11:15:00,36.32,36.4,36.14,36.38,78382.0,33.4857,33.5594,33.3197,33.541,78382.0
2017-03-17 11:20:00,36.38,36.55,36.24,36.52,75265.0,33.541,33.6977,33.4119,33.67,75265.0
2017-03-17 11:25:00,36.52,36.6,36.43,36.44,53352.0,33.67,33.7438,33.5871,33.5963,53352.0
2017-03-17 11:30:00,36.46,36.54,36.36,36.37,41099.0,33.6147,33.6885,33.5225,33.5318,41099.0
2017-03-17 11:35:00,36.36,36.37,36.2,36.27,60117.0,33.5225,33.5318,33.375,33.4396,60117.0
2017-03-17 11:40:00,36.26,36.44,36.25,36.44,27511.0,33.4303,33.5963,33.4211,33.5963,27511.0
2017-03-17 11:45:00,36.43,36.55,36.38,36.38,39541.0,33.5871,33.6977,33.541,33.541,39541.0
2017-03-17 11:50:00,36.38,36.5,36.35,36.42,33920.0,33.541,33.6516,33.5133,33.5778,33920.0
2017-03-17 11:55:00,36.42,36.42,36.32,36.4,24132.0,33.5778,33.5778,33.4857,33.5594,24132.0
2017-03-17 12:00:00,36.39,36.46,36.37,36.45,27177.0,33.5502,33.6147,33.5318,33.6055,27177.0
2017-03-17 12:05:00,36.44,36.44,36.3,36.34,23537.0,33.5963,33.5963,33.4672,33.5041,23537.0
2017-03-17 12:10:00,36.35,36.4,36.17,36.17,35410.0,33.5133,33.5594,33.3474,33.3474,35410.0
2017-03-17 12:15:00,36.17,36.25,36.11,36.21,45081.0,33.3474,33.4211,33.292,33.3842,45081.0
2017-03-17 12:20:00,36.21,36.22,36.09,36.16,39389.0,33.3842,33.3935,33.2736,33.3381,39389.0
2017-03-17 12:25:00,36.15,36.32,36.15,36.31,26289.0,33.3289,33.4857,33.3289,33.4764,26289.0
2017-03-17 12:30:00,36.31,36.33,36.19,36.26,24251.0,33.4764,33.4949,33.3658,33.4303,24251.0
2017-03-17 12:35:00,36.26,36.34,36.25,36.29,14868.0,33.4303,33.5041,33.4211,33.458,14868.0
2017-03-17 12:40:00,36.29,36.43,36.29,36.42,34220.0,33.458,33.5871,33.458,33.5778,34220.0
2017-03-17 12:45:00,36.42,36.56,36.38,36.46,27877.0,33.5778,33.7069,33.541,33.6147,27877.0
2017-03-17 12:50:00,36.46,36.53,36.46,36.47,19127.0,33.6147,33.6793,33.6147,33.6239,19127.0
2017-03-17 12:55:00,36.48,36.5,36.4,36.4,12526.0,33.6332,33.6516,33.5594,33.5594,12526.0
2017-03-17 13:00:00,36.41,36.53,36.41,36.42,18942.0,33.5686,33.6793,33.5686,33.5778,18942.0
2017-03-17 13:05:00,36.42,36.46,36.41,36.41,8616.0,33.5778,33.6147,33.5686,33.5686,8616.0
2017-03-17 13:10:00,36.41,36.43,36.31,36.31,27132.0,33.5686,33.5871,33.4764,33.4764,27132.0
2017-03-17 13:15:00,36.31,36.37,36.31,36.34,18756.0,33.4764,33.5318,33.4764,33.5041,18756.0
2017-03-17 13:20:00,36.33,36.45,36.32,36.44,17682.0,33.4949,33.6055,33.4857,33.5963,17682.0
2017-03-17 13:25:00,36.45,36.52,36.45,36.49,23893.0,33.6055,33.67,33.6055,33.6424,23893.0
2017-03-17 13:30:00,36.46,36.46,36.32,36.32,27984.0,33.6147,33.6147,33.4857,33.4857,27984.0
2017-03-17 13:35:00,36.32,36.4,36.31,36.32,17271.0,33.4857,33.5594,33.4764,33.4857,17271.0
2017-03-17 13:40:00,36.3,36.36,36.26,36.32,21990.0,33.4672,33.5225,33.4303,33.4857,21990.0
2017-03-17 13:45:00,36.31,36.33,36.26,36.26,24239.0,33.4764,33.4949,33.4303,33.4303,24239.0
2017-03-17 13:50:00,36.26,36.42,36.25,36.34,27280.0,33.4303,33.5778,33.4211,33.5041,27280.0
2017-03-17 13:55:00,36.35,36.37,36.3,36.31,18121.0,33.5133,33.5318,33.4672,33.4764,18121.0
2017-03-17 14:00:00,36.31,36.31,36.25,36.28,17464.0,33.4764,33.4764,33.4211,33.4488,17464.0
2017-03-17 14:05:00,36.27,36.32,36.22,36.27,20480.0,33.4396,33.4857,33.3935,33.4396,20480.0
2017-03-17 14:10:00,36.26,36.37,36.24,36.31,26726.0,33.4303,33.5318,33.4119,33.4764,26726.0
2017-03-17 14:15:00,36.3,36.31,36.28,36.3,15921.0,33.4672,33.4764,33.4488,33.4672,15921.0
2017-03-17 14:20:00,36.29,36.31,36.26,36.26,24411.0,33.458,33.4764,33.4303,33.4303,24411.0
2017-03-17 14:25:00,36.26,36.33,36.26,36.33,25928.0,33.4303,33.4949,33.4303,33.4949,25928.0
2017-03-17 14:30:00,36.33,36.41,36.28,36.36,38497.0,33.4949,33.5686,33.4488,33.5225,38497.0
2017-03-17 14:35:00,36.35,36.35,36.29,36.31,22277.0,33.5133,33.5133,33.458,33.4764,22277.0
2017-03-17 14:40:00,36.31,36.31,36.23,36.24,27652.0,33.4764,33.4764,33.4027,33.4119,27652.0
2017-03-17 14:45:00,36.24,36.24,36.12,36.12,55450.0,33.4119,33.4119,33.3013,33.3013,55450.0
2017-03-17 14:50:00,36.13,36.22,36.11,36.21,68888.0,33.3105,33.3935,33.292,33.3842,68888.0
2017-03-17 14:55:00,36.19,36.23,36.11,36.12,38714.0,33.3658,33.4027,33.292,33.3013,38714.0
2017-03-17 15:00:00,36.13,36.15,35.95,35.95,78900.0,33.3105,33.3289,33.1445,33.1445,78900.0
2017-03-17 15:05:00,35.95,36.04,35.9,36.0,66785.0,33.1445,33.2275,33.0984,33.1906,66785.0
2017-03-17 15:10:00,36.01,36.03,35.94,35.98,78912.0,33.1998,33.2183,33.1353,33.1722,78912.0
2017-03-17 15:15:00,35.97,36.08,35.97,36.03,52921.0,33.163,33.2644,33.163,33.2183,52921.0
2017-03-17 15:20:00,36.03,36.05,35.97,36.01,49836.0,33.2183,33.2367,33.163,33.1998,49836.0
2017-03-17 15:25:00,36.01,36.04,35.98,35.99,58714.0,33.1998,33.2275,33.1722,33.1814,58714.0
2017-03-17 15:30:00,35.99,35.99,35.9,35.94,108535.0,33.1814,33.1814,33.0984,33.1353,108535.0
2017-03-17 15:35:00,35.95,36.14,35.94,36.06,78028.0,33.1445,33.3197,33.1353,33.2459,78028.0
2017-03-17 15:40:00,36.06,36.13,36.03,36.09,118142.0,33.2459,33.3105,33.2183,33.2736,118142.0
2017-03-17 15:45:00,36.09,36.22,36.07,36.12,127904.0,33.2736,33.3935,33.2552,33.3013,127904.0
2017-03-17 15:50:00,36.11,36.18,36.06,36.06,157473.0,33.292,33.3566,33.2459,33.2459,157473.0
2017-03-17 15:55:00,36.07,36.35,36.07,36.28,653271.0,33.2552,33.5133,33.2552,33.4488,653271.0
2017-03-20 09:30:00,36.49,36.72,36.47,36.62,62260.0,33.6424,33.8544,33.6239,33.7622,62260.0
2017-03-20 09:35:00,36.62,36.66,36.49,36.6,63809.0,33.7622,33.7991,33.6424,33.7438,63809.0
2017-03-20 09:40:00,36.6,36.87,36.6,36.75,95920.0,33.7438,33.9927,33.7438,33.8821,95920.0
2017-03-20 09:45:00,36.74,36.94,36.72,36.82,74520.0,33.8729,34.0573,33.8544,33.9466,74520.0
2017-03-20 09:50:00,36.8,36.81,36.63,36.67,42621.0,33.9282,33.9374,33.7715,33.8083,42621.0
2017-03-20 09:55:00,36.68,36.73,36.62,36.64,38403.0,33.8176,33.8637,33.7622,33.7807,38403.0
2017-03-20 10:00:00,36.64,36.64,36.39,36.43,61543.0,33.7807,33.7807,33.5502,33.5871,61543.0
2017-03-20 10:05:00,36.42,36.58,36.42,36.56,80085.0,33.5778,33.7254,33.5778,33.7069,80085.0
2017-03-20 10:10:00,36.56,36.78,36.48,36.67,121174.0,33.7069,33.9098,33.6332,33.8083,121174.0
2017-03-20 10:15:00,36.68,36.73,36.61,36.68,24444.0,33.8176,33.8637,33.753,33.8176,24444.0
2017-03-20 10:20:00,36.68,36.77,36.62,36.69,31815.0,33.8176,33.9005,33.7622,33.8268,31815.0
2017-03-20 10:25:00,36.7,36.7,36.54,36.56,29696.0,33.836,33.836,33.6885,33.7069,29696.0
2017-03-20 10:30:00,36.56,36.61,36.47,36.49,19997.0,33.7069,33.753,33.6239,33.6424,19997.0
2017-03-20 10:35:00,36.47,36.47,36.2,36.3,79866.0,33.6239,33.6239,33.375,33.4672,79866.0
2017-03-20 10:40:00,36.3,36.4,36.3,36.37,16040.0,33.4672,33.5594,33.4672,33.5318,16040.0
2017-03-20 10:45:00,36.37,36.37,36.1,36.22,37717.0,33.5318,33.5318,33.2828,33.3935,37717.0
2017-03-20 10:50:00,36.18,36.52,36.17,36.47,32899.0,33.3566,33.67,33.3474,33.6239,32899.0
2017-03-20 10:55:00,36.47,36.52,36.39,36.4,37241.0,33.6239,33.67,33.5502,33.5594,37241.0
2017-03-20 11:00:00,36.41,36.53,36.41,36.49,31986.0,33.5686,33.6793,33.5686,33.6424,31986.0
2017-03-20 11:05:00,36.48,36.49,36.37,36.44,15429.0,33.6332,33.6424,33.5318,33.5963,15429.0
2017-03-20 11:10:00,36.46,36.46,36.29,36.3,19399.0,33.6147,33.6147,33.458,33.4672,19399.0
2017-03-20 11:15:00,36.31,36.31,36.22,36.22,13956.0,33.4764,33.4764,33.3935,33.3935,13956.0
2017-03-20 11:20:00,36.23,36.35,36.2,36.23,17229.0,33.4027,33.5133,33.375,33.4027,17229.0
2017-03-20 11:25:00,36.26,36.33,36.25,36.26,10801.0,33.4303,33.4949,33.4211,33.4303,10801.0
2017-03-20 11:30:00,36.26,36.3,36.16,36.3,9136.0,33.4303,33.4672,33.3381,33.4672,9136.0
2017-03-20 11:35:00,36.3,36.32,36.26,36.26,8480.0,33.4672,33.4857,33.4303,33.4303,8480.0
2017-03-20 11:40:00,36.3,36.49,36.3,36.43,18798.0,33.4672,33.6424,33.4672,33.5871,18798.0
2017-03-20 11:45:00,36.44,36.46,36.37,36.37,10014.0,33.5963,33.6147,33.5318,33.5318,10014.0
2017-03-20 11:50:00,36.35,36.43,36.33,36.42,8178.0,33.5133,33.5871,33.4949,33.5778,8178.0
2017-03-20 11:55:00,36.42,36.44,36.38,36.38,10531.0,33.5778,33.5963,33.541,33.541,10531.0
2017-03-20 12:00:00,36.37,36.4,36.35,36.38,7394.0,33.5318,33.5594,33.5133,33.541,7394.0
2017-03-20 12:05:00,36.39,36.54,36.38,36.49,16242.0,33.5502,33.6885,33.541,33.6424,16242.0
2017-03-20 12:10:00,36.5,36.53,36.46,36.53,6131.0,33.6516,33.6793,33.6147,33.6793,6131.0
2017-03-20 12:15:00,36.53,36.53,36.39,36.39,23321.0,33.6793,33.6793,33.5502,33.5502,23321.0
2017-03-20 12:20:00,36.39,36.39,36.31,36.35,24089.0,33.5502,33.5502,33.4764,33.5133,24089.0
2017-03-20 12:25:00,36.34,36.44,36.32,36.38,12076.0,33.5041,33.5963,33.4857,33.541,12076.0
2017-03-20 12:30:00,36.38,36.38,36.26,36.29,16324.0,33.541,33.541,33.4303,33.458,16324.0
2017-03-20 12:35:00,36.28,36.37,36.28,36.36,6220.0,33.4488,33.5318,33.4488,33.5225,6220.0
2017-03-20 12:40:00,36.35,36.38,36.33,36.35,11403.0,33.5133,33.541,33.4949,33.5133,11403.0
2017-03-20 12:45:00,36.35,36.42,36.35,36.37,13663.0,33.5133,33.5778,33.5133,33.5318,13663.0
2017-03-20 12:50:00,36.38,36.4,36.37,36.37,7203.0,33.541,33.5594,33.5318,33.5318,7203.0
2017-03-20 12:55:00,36.39,36.39,36.34,36.37,48333.0,33.5502,33.5502,33.5041,33.5318,48333.0
2017-03-20 13:00:00,36.38,36.48,36.37,36.45,19555.0,33.541,33.6332,33.5318,33.6055,19555.0
2017-03-20 13:05:00,36.44,36.44,36.37,36.39,13202.0,33.5963,33.5963,33.5318,33.5502,13202.0
2017-03-20 13:10:00,36.4,36.44,36.39,36.43,4063.0,33.5594,33.5963,33.5502,33.5871,4063.0
2017-03-20 13:15:00,36.43,36.62,36.43,36.6,39753.0,33.5871,33.7622,33.5871,33.7438,39753.0
2017-03-20 13:20:00,36.6,36.67,36.57,36.59,22768.0,33.7438,33.8083,33.7161,33.7346,22768.0
2017-03-20 13:25:00,36.59,36.72,36.59,36.7,35671.0,33.7346,33.8544,33.7346,33.836,35671.0
2017-03-20 13:30:00,36.7,36.7,36.63,36.63,15675.0,33.836,33.836,33.7715,33.7715,15675.0
2017-03-20 13:35:00,36.62,36.67,36.62,36.65,9548.0,33.7622,33.8083,33.7622,33.7899,9548.0
2017-03-20 13:40:00,36.65,36.65,36.56,36.57,14984.0,33.7899,33.7899,33.7069,33.7161,14984.0
2017-03-20 13:45:00,36.57,36.59,36.55,36.55,10593.0,33.7161,33.7346,33.6977,33.6977,10593.0
2017-03-20 13:50:00,36.55,36.6,36.54,36.55,8702.0,33.6977,33.7438,33.6885,33.6977,8702.0
2017-03-20 13:55:00,36.55,36.58,36.54,36.57,9674.0,33.6977,33.7254,33.6885,33.7161,9674.0
2017-03-20 14:00:00,36.58,36.58,36.43,36.46,21994.0,33.7254,33.7254,33.5871,33.6147,21994.0
2017-03-20 14:05:00,36.46,36.52,36.46,36.51,6973.0,33.6147,33.67,33.6147,33.6608,6973.0
2017-03-20 14:10:00,36.5,36.55,36.5,36.54,4949.0,33.6516,33.6977,33.6516,33.6885,4949.0
2017-03-20 14:15:00,36.55,36.64,36.55,36.58,13242.0,33.6977,33.7807,33.6977,33.7254,13242.0
2017-03-20 14:20:00,36.57,36.63,36.57,36.63,10997.0,33.7161,33.7715,33.7161,33.7715,10997.0
2017-03-20 14:25:00,36.64,36.66,36.6,36.6,7770.0,33.7807,33.7991,33.7438,33.7438,7770.0
2017-03-20 14:30:00,36.59,36.62,36.59,36.61,9567.0,33.7346,33.7622,33.7346,33.753,9567.0
2017-03-20 14:35:00,36.61,36.64,36.56,36.58,18219.0,33.753,33.7807,33.7069,33.7254,18219.0
2017-03-20 14:40:00,36.59,36.6,36.59,36.6,9736.0,33.7346,33.7438,33.7346,33.7438,9736.0
2017-03-20 14:45:00,36.59,36.68,36.58,36.68,10613.0,33.7346,33.8176,33.7254,33.8176,10613.0
2017-03-20 14:50:00,36.68,36.7,36.63,36.67,31789.0,33.8176,33.836,33.7715,33.8083,31789.0
2017-03-20 14:55:00,36.67,36.67,36.6,36.65,14940.0,33.8083,33.8083,33.7438,33.7899,14940.0
2017-03-20 15:00:00,36.65,36.78,36.64,36.75,47793.0,33.7899,33.9098,33.7807,33.8821,47793.0
2017-03-20 15:05:00,36.76,36.87,36.76,36.78,41702.0,33.8913,33.9927,33.8913,33.9098,41702.0
2017-03-20 15:10:00,36.78,36.86,36.74,36.82,35743.0,33.9098,33.9835,33.8729,33.9466,35743.0
2017-03-20 15:15:00,36.82,36.82,36.72,36.76,30718.0,33.9466,33.9466,33.8544,33.8913,30718.0
2017-03-20 15:20:00,36.77,36.84,36.77,36.78,36918.0,33.9005,33.9651,33.9005,33.9098,36918.0
2017-03-20 15:25:00,36.79,36.85,36.78,36.83,27194.0,33.919,33.9743,33.9098,33.9559,27194.0
2017-03-20 15:30:00,36.84,36.88,36.84,36.87,46609.0,33.9651,34.002,33.9651,33.9927,46609.0
2017-03-20 15:35:00,36.88,37.05,36.86,37.05,136582.0,34.002,34.1587,33.9835,34.1587,136582.0
2017-03-20 15:40:00,37.06,37.17,36.99,37.17,152167.0,34.1679,34.2693,34.1034,34.2693,152167.0
2017-03-20 15:45:00,37.16,37.29,37.08,37.25,160768.0,34.2601,34.38,34.1863,34.3431,160768.0
2017-03-20 15:50:00,37.26,37.28,37.15,37.22,129345.0,34.3523,34.3707,34.2509,34.3154,129345.0
2017-03-20 15:55:00,37.22,37.25,36.84,36.96,852785.0,34.3154,34.3431,33.9651,34.0757,852785.0
2017-03-21 09:30:00,37.47,38.05,37.42,37.89,329450.0,34.5459,35.0806,34.4998,34.9331,329450.0
2017-03-21 09:35:00,37.9,37.91,37.67,37.74,131944.0,34.9424,34.9516,34.7303,34.7948,131944.0
2017-03-21 09:40:00,37.75,37.93,37.73,37.73,99543.0,34.8041,34.97,34.7856,34.7856,99543.0
2017-03-21 09:45:00,37.74,37.76,37.55,37.56,92720.0,34.7948,34.8133,34.6197,34.6289,92720.0
2017-03-21 09:50:00,37.55,37.65,37.5,37.61,83410.0,34.6197,34.7119,34.5736,34.675,83410.0
2017-03-21 09:55:00,37.62,37.73,37.6,37.68,61044.0,34.6842,34.7856,34.6658,34.7395,61044.0
2017-03-21 10:00:00,37.68,37.89,37.68,37.73,113719.0,34.7395,34.9331,34.7395,34.7856,113719.0
2017-03-21 10:05:00,37.73,37.82,37.53,37.53,69890.0,34.7856,34.8686,34.6012,34.6012,69890.0
2017-03-21 10:10:00,37.55,37.68,37.55,37.66,36674.0,34.6197,34.7395,34.6197,34.7211,36674.0
2017-03-21 10:15:00,37.68,37.84,37.66,37.78,72217.0,34.7395,34.887,34.7211,34.8317,72217.0
2017-03-21 10:20:00,37.79,37.89,37.7,37.76,102026.0,34.8409,34.9331,34.758,34.8133,102026.0
2017-03-21 10:25:00,37.76,37.88,37.72,37.75,67537.0,34.8133,34.9239,34.7764,34.8041,67537.0
2017-03-21 10:30:00,37.75,37.8,37.61,37.67,71788.0,34.8041,34.8502,34.675,34.7303,71788.0
2017-03-21 10:35:00,37.66,37.71,37.57,37.65,39225.0,34.7211,34.7672,34.6381,34.7119,39225.0
2017-03-21 10:40:00,37.63,37.69,37.54,37.68,40316.0,34.6934,34.7487,34.6104,34.7395,40316.0
2017-03-21 10:45:00,37.67,37.7,37.56,37.61,48696.0,34.7303,34.758,34.6289,34.675,48696.0
2017-03-21 10:50:00,37.62,37.69,37.58,37.61,22245.0,34.6842,34.7487,34.6473,34.675,22245.0
2017-03-21 10:55:00,37.6,37.7,37.57,37.58,60366.0,34.6658,34.758,34.6381,34.6473,60366.0
2017-03-21 11:00:00,37.59,37.73,37.59,37.68,37157.0,34.6565,34.7856,34.6565,34.7395,37157.0
2017-03-21 11:05:00,37.68,37.69,37.34,37.44,75087.0,34.7395,34.7487,34.4261,34.5183,75087.0
2017-03-21 11:10:00,37.45,37.55,37.4,37.42,30206.0,34.5275,34.6197,34.4814,34.4998,30206.0
2017-03-21 11:15:00,37.42,37.5,37.36,37.49,46857.0,34.4998,34.5736,34.4445,34.5643,46857.0
2017-03-21 11:20:00,37.48,37.55,37.41,37.45,28519.0,34.5551,34.6197,34.4906,34.5275,28519.0
2017-03-21 11:25:00,37.47,37.53,37.42,37.49,22789.0,34.5459,34.6012,34.4998,34.5643,22789.0
2017-03-21 11:30:00,37.5,37.52,37.25,37.29,85648.0,34.5736,34.592,34.3431,34.38,85648.0
2017-03-21 11:35:00,37.28,37.4,37.22,37.39,64217.0,34.3707,34.4814,34.3154,34.4722,64217.0
2017-03-21 11:40:00,37.38,37.47,37.35,37.42,40859.0,34.4629,34.5459,34.4353,34.4998,40859.0
2017-03-21 11:45:00,37.42,37.48,37.38,37.44,83008.0,34.4998,34.5551,34.4629,34.5183,83008.0
2017-03-21 11:50:00,37.44,37.51,37.41,37.5,74223.0,34.5183,34.5828,34.4906,34.5736,74223.0
2017-03-21 11:55:00,37.5,37.67,37.5,37.61,66508.0,34.5736,34.7303,34.5736,34.675,66508.0
2017-03-21 12:00:00,37.61,37.71,37.58,37.71,51366.0,34.675,34.7672,34.6473,34.7672,51366.0
2017-03-21 12:05:00,37.7,37.71,37.62,37.65,30102.0,34.758,34.7672,34.6842,34.7119,30102.0
2017-03-21 12:10:00,37.64,37.67,37.61,37.63,25438.0,34.7026,34.7303,34.675,34.6934,25438.0
2017-03-21 12:15:00,37.62,37.66,37.54,37.55,28747.0,34.6842,34.7211,34.6104,34.6197,28747.0
2017-03-21 12:20:00,37.56,37.62,37.56,37.61,16035.0,34.6289,34.6842,34.6289,34.675,16035.0
2017-03-21 12:25:00,37.6,37.64,37.54,37.63,28326.0,34.6658,34.7026,34.6104,34.6934,28326.0
2017-03-21 12:30:00,37.63,37.69,37.58,37.64,35628.0,34.6934,34.7487,34.6473,34.7026,35628.0
2017-03-21 12:35:00,37.64,37.67,37.61,37.67,16428.0,34.7026,34.7303,34.675,34.7303,16428.0
2017-03-21 12:40:00,37.67,37.71,37.63,37.65,27349.0,34.7303,34.7672,34.6934,34.7119,27349.0
2017-03-21 12:45:00,37.68,37.81,37.67,37.79,55402.0,34.7395,34.8594,34.7303,34.8409,55402.0
2017-03-21 12:50:00,37.79,37.84,37.76,37.78,58289.0,34.8409,34.887,34.8133,34.8317,58289.0
2017-03-21 12:55:00,37.79,37.83,37.72,37.76,31176.0,34.8409,34.8778,34.7764,34.8133,31176.0
2017-03-21 13:00:00,37.76,37.79,37.73,37.73,15457.0,34.8133,34.8409,34.7856,34.7856,15457.0
2017-03-21 13:05:00,37.73,37.85,37.72,37.84,28359.0,34.7856,34.8963,34.7764,34.887,28359.0
2017-03-21 13:10:00,37.84,37.94,37.84,37.93,84787.0,34.887,34.9792,34.887,34.97,84787.0
2017-03-21 13:15:00,37.94,38.0,37.91,37.99,58773.0,34.9792,35.0345,34.9516,35.0253,58773.0
2017-03-21 13:20:00,37.99,37.99,37.83,37.92,33078.0,35.0253,35.0253,34.8778,34.9608,33078.0
2017-03-21 13:25:00,37.91,37.95,37.85,37.91,30942.0,34.9516,34.9885,34.8963,34.9516,30942.0
2017-03-21 13:30:00,37.9,37.91,37.84,37.84,21591.0,34.9424,34.9516,34.887,34.887,21591.0
2017-03-21 13:35:00,37.84,37.9,37.83,37.9,17316.0,34.887,34.9424,34.8778,34.9424,17316.0
2017-03-21 13:40:00,37.89,37.95,37.84,37.84,24228.0,34.9331,34.9885,34.887,34.887,24228.0
2017-03-21 13:45:00,37.84,37.98,37.84,37.95,45181.0,34.887,35.0161,34.887,34.9885,45181.0
2017-03-21 13:50:00,37.95,38.19,37.95,38.16,118885.0,34.9885,35.2097,34.9885,35.1821,118885.0
2017-03-21 13:55:00,38.17,38.22,38.12,38.16,60439.0,35.1913,35.2374,35.1452,35.1821,60439.0
2017-03-21 14:00:00,38.16,38.17,37.98,38.03,52564.0,35.1821,35.1913,35.0161,35.0622,52564.0
2017-03-21 14:05:00,38.04,38.1,38.01,38.02,28264.0,35.0714,35.1267,35.0438,35.053,28264.0
2017-03-21 14:10:00,38.02,38.02,37.88,37.94,39389.0,35.053,35.053,34.9239,34.9792,39389.0
2017-03-21 14:15:00,37.94,37.96,37.79,37.84,50524.0,34.9792,34.9977,34.8409,34.887,50524.0
2017-03-21 14:20:00,37.81,37.93,37.81,37.91,36903.0,34.8594,34.97,34.8594,34.9516,36903.0
2017-03-21 14:25:00,37.92,37.92,37.78,37.81,40542.0,34.9608,34.9608,34.8317,34.8594,40542.0
2017-03-21 14:30:00,37.82,37.86,37.8,37.86,39238.0,34.8686,34.9055,34.8502,34.9055,39238.0
2017-03-21 14:35:00,37.85,37.92,37.82,37.91,48047.0,34.8963,34.9608,34.8686,34.9516,48047.0
2017-03-21 14:40:00,37.9,37.99,37.89,37.96,60024.0,34.9424,35.0253,34.9331,34.9977,60024.0
2017-03-21 14:45:00,37.96,38.06,37.96,37.97,78012.0,34.9977,35.0899,34.9977,35.0069,78012.0
2017-03-21 14:50:00,37.98,38.04,37.93,37.93,37644.0,35.0161,35.0714,34.97,34.97,37644.0
2017-03-21 14:55:00,37.93,37.95,37.89,37.93,41931.0,34.97,34.9885,34.9331,34.97,41931.0
2017-03-21 15:00:00,37.94,37.96,37.9,37.9,43656.0,34.9792,34.9977,34.9424,34.9424,43656.0
2017-03-21 15:05:00,37.9,37.97,37.89,37.94,45327.0,34.9424,35.0069,34.9331,34.9792,45327.0
2017-03-21 15:10:00,37.95,37.96,37.88,37.95,49143.0,34.9885,34.9977,34.9239,34.9885,49143.0
2017-03-21 15:15:00,37.94,37.94,37.82,37.83,78051.0,34.9792,34.9792,34.8686,34.8778,78051.0
2017-03-21 15:20:00,37.83,37.88,37.68,37.73,73875.0,34.8778,34.9239,34.7395,34.7856,73875.0
2017-03-21 15:25:00,37.73,37.89,37.73,37.88,48717.0,34.7856,34.9331,34.7856,34.9239,48717.0
2017-03-21 15:30:00,37.87,37.87,37.8,37.84,29508.0,34.9147,34.9147,34.8502,34.887,29508.0
2017-03-21 15:35:00,37.85,37.87,37.79,37.87,58474.0,34.8963,34.9147,34.8409,34.9147,58474.0
2017-03-21 15:40:00,37.86,37.96,37.86,37.96,57301.0,34.9055,34.9977,34.9055,34.9977,57301.0
2017-03-21 15:45:00,37.96,37.98,37.89,37.89,51505.0,34.9977,35.0161,34.9331,34.9331,51505.0
2017-03-21 15:50:00,37.88,37.9,37.77,37.78,72816.0,34.9239,34.9424,34.8225,34.8317,72816.0
2017-03-21 15:55:00,37.78,37.78,37.46,37.47,462552.0,34.8317,34.8317,34.5367,34.5459,462552.0
2017-03-22 09:30:00,37.95,37.95,37.5,37.55,122077.0,34.9885,34.9885,34.5736,34.6197,122077.0
2017-03-22 09:35:00,37.54,37.58,37.38,37.56,85797.0,34.6104,34.6473,34.4629,34.6289,85797.0
2017-03-22 09:40:00,37.56,37.58,37.42,37.48,51882.0,34.6289,34.6473,34.4998,34.5551,51882.0
2017-03-22 09:45:00,37.5,37.53,37.06,37.09,114963.0,34.5736,34.6012,34.1679,34.1956,114963.0
2017-03-22 09:50:00,37.09,37.37,37.07,37.34,49799.0,34.1956,34.4537,34.1771,34.4261,49799.0
2017-03-22 09:55:00,37.37,37.49,37.33,37.49,39598.0,34.4537,34.5643,34.4168,34.5643,39598.0
2017-03-22 10:00:00,37.46,37.56,37.42,37.54,62046.0,34.5367,34.6289,34.4998,34.6104,62046.0
2017-03-22 10:05:00,37.54,37.76,37.42,37.66,118221.0,34.6104,34.8133,34.4998,34.7211,118221.0
2017-03-22 10:10:00,37.67,37.76,37.52,37.54,79719.0,34.7303,34.8133,34.592,34.6104,79719.0
2017-03-22 10:15:00,37.53,37.73,37.51,37.63,55368.0,34.6012,34.7856,34.5828,34.6934,55368.0
2017-03-22 10:20:00,37.65,37.67,37.5,37.6,62843.0,34.7119,34.7303,34.5736,34.6658,62843.0
2017-03-22 10:25:00,37.61,37.64,37.57,37.59,42691.0,34.675,34.7026,34.6381,34.6565,42691.0
2017-03-22 10:30:00,37.59,37.62,37.38,37.38,65476.0,34.6565,34.6842,34.4629,34.4629,65476.0
2017-03-22 10:35:00,37.37,37.44,37.22,37.29,87744.0,34.4537,34.5183,34.3154,34.38,87744.0
2017-03-22 10:40:00,37.34,37.51,37.27,37.5,62606.0,34.4261,34.5828,34.3615,34.5736,62606.0
2017-03-22 10:45:00,37.51,37.52,37.29,37.31,39368.0,34.5828,34.592,34.38,34.3984,39368.0
2017-03-22 10:50:00,37.3,37.45,37.28,37.44,35142.0,34.3892,34.5275,34.3707,34.5183,35142.0
2017-03-22 10:55:00,37.44,37.44,37.3,37.34,34155.0,34.5183,34.5183,34.3892,34.4261,34155.0
2017-03-22 11:00:00,37.36,37.44,37.29,37.33,27511.0,34.4445,34.5183,34.38,34.4168,27511.0
2017-03-22 11:05:00,37.32,37.37,37.24,37.27,33231.0,34.4076,34.4537,34.3339,34.3615,33231.0
2017-03-22 11:10:00,37.26,37.41,37.26,37.34,33151.0,34.3523,34.4906,34.3523,34.4261,33151.0
2017-03-22 11:15:00,37.34,37.35,37.23,37.23,28935.0,34.4261,34.4353,34.3246,34.3246,28935.0
2017-03-22 11:20:00,37.24,37.25,36.94,37.05,84048.0,34.3339,34.3431,34.0573,34.1587,84048.0
2017-03-22 11:25:00,37.05,37.1,36.96,37.04,65780.0,34.1587,34.2048,34.0757,34.1495,65780.0
2017-03-22 11:30:00,37.04,37.25,37.04,37.22,35651.0,34.1495,34.3431,34.1495,34.3154,35651.0
2017-03-22 11:35:00,37.23,37.31,37.17,37.18,42541.0,34.3246,34.3984,34.2693,34.2785,42541.0
2017-03-22 11:40:00,37.19,37.21,37.13,37.15,19922.0,34.2878,34.3062,34.2324,34.2509,19922.0
2017-03-22 11:45:00,37.16,37.31,37.16,37.29,16848.0,34.2601,34.3984,34.2601,34.38,16848.0
2017-03-22 11:50:00,37.27,37.3,37.17,37.17,12821.0,34.3615,34.3892,34.2693,34.2693,12821.0
2017-03-22 11:55:00,37.18,37.26,37.18,37.25,10839.0,34.2785,34.3523,34.2785,34.3431,10839.0
2017-03-22 12:00:00,37.23,37.23,37.08,37.13,26065.0,34.3246,34.3246,34.1863,34.2324,26065.0
2017-03-22 12:05:00,37.14,37.18,37.11,37.15,10074.0,34.2417,34.2785,34.214,34.2509,10074.0
2017-03-22 12:10:00,37.15,37.28,37.15,37.25,30179.0,34.2509,34.3707,34.2509,34.3431,30179.0
2017-03-22 12:15:00,37.24,37.32,37.2,37.32,13096.0,34.3339,34.4076,34.297,34.4076,13096.0
2017-03-22 12:20:00,37.32,37.33,37.22,37.32,30730.0,34.4076,34.4168,34.3154,34.4076,30730.0
2017-03-22 12:25:00,37.3,37.35,37.26,37.34,11137.0,34.3892,34.4353,34.3523,34.4261,11137.0
2017-03-22 12:30:00,37.35,37.43,37.32,37.35,24341.0,34.4353,34.509,34.4076,34.4353,24341.0
2017-03-22 12:35:00,37.35,37.37,37.28,37.32,12176.0,34.4353,34.4537,34.3707,34.4076,12176.0
2017-03-22 12:40:00,37.31,37.33,37.3,37.32,7920.0,34.3984,34.4168,34.3892,34.4076,7920.0
2017-03-22 12:45:00,37.34,37.34,37.25,37.31,17208.0,34.4261,34.4261,34.3431,34.3984,17208.0
2017-03-22 12:50:00,37.3,37.31,37.21,37.24,15213.0,34.3892,34.3984,34.3062,34.3339,15213.0
2017-03-22 12:55:00,37.24,37.24,37.14,37.16,15692.0,34.3339,34.3339,34.2417,34.2601,15692.0
2017-03-22 13:00:00,37.16,37.32,37.16,37.3,20882.0,34.2601,34.4076,34.2601,34.3892,20882.0
2017-03-22 13:05:00,37.29,37.32,37.24,37.24,8965.0,34.38,34.4076,34.3339,34.3339,8965.0
2017-03-22 13:10:00,37.23,37.28,37.2,37.28,13884.0,34.3246,34.3707,34.297,34.3707,13884.0
2017-03-22 13:15:00,37.28,37.34,37.25,37.27,18438.0,34.3707,34.4261,34.3431,34.3615,18438.0
2017-03-22 13:20:00,37.28,37.39,37.27,37.39,19057.0,34.3707,34.4722,34.3615,34.4722,19057.0
2017-03-22 13:25:00,37.37,37.42,37.33,37.39,16859.0,34.4537,34.4998,34.4168,34.4722,16859.0
2017-03-22 13:30:00,37.39,37.41,37.3,37.35,17433.0,34.4722,34.4906,34.3892,34.4353,17433.0
2017-03-22 13:35:00,37.34,37.48,37.34,37.45,14624.0,34.4261,34.5551,34.4261,34.5275,14624.0
2017-03-22 13:40:00,37.45,37.55,37.41,37.54,26791.0,34.5275,34.6197,34.4906,34.6104,26791.0
2017-03-22 13:45:00,37.54,37.55,37.42,37.53,22153.0,34.6104,34.6197,34.4998,34.6012,22153.0
2017-03-22 13:50:00,37.52,37.61,37.5,37.51,31806.0,34.592,34.675,34.5736,34.5828,31806.0
2017-03-22 13:55:00,37.52,37.56,37.51,37.56,11312.0,34.592,34.6289,34.5828,34.6289,11312.0
2017-03-22 14:00:00,37.57,37.6,37.51,37.52,16549.0,34.6381,34.6658,34.5828,34.592,16549.0
2017-03-22 14:05:00,37.52,37.56,37.49,37.54,9320.0,34.592,34.6289,34.5643,34.6104,9320.0
2017-03-22 14:10:00,37.53,37.55,37.41,37.41,17336.0,34.6012,34.6197,34.4906,34.4906,17336.0
2017-03-22 14:15:00,37.4,37.41,37.32,37.35,21556.0,34.4814,34.4906,34.4076,34.4353,21556.0
2017-03-22 14:20:00,37.35,37.44,37.35,37.42,15521.0,34.4353,34.5183,34.4353,34.4998,15521.0
2017-03-22 14:25:00,37.42,37.42,37.34,37.4,14186.0,34.4998,34.4998,34.4261,34.4814,14186.0
2017-03-22 14:30:00,37.4,37.42,37.36,37.37,7096.0,34.4814,34.4998,34.4445,34.4537,7096.0
2017-03-22 14:35:00,37.37,37.42,37.37,37.38,19748.0,34.4537,34.4998,34.4537,34.4629,19748.0
2017-03-22 14:40:00,37.38,37.38,37.23,37.23,29589.0,34.4629,34.4629,34.3246,34.3246,29589.0
2017-03-22 14:45:00,37.24,37.27,37.19,37.25,26533.0,34.3339,34.3615,34.2878,34.3431,26533.0
2017-03-22 14:50:00,37.26,37.26,37.11,37.13,39889.0,34.3523,34.3523,34.214,34.2324,39889.0
2017-03-22 14:55:00,37.14,37.22,37.12,37.2,30954.0,34.2417,34.3154,34.2232,34.297,30954.0
2017-03-22 15:00:00,37.2,37.2,37.09,37.17,74643.0,34.297,34.297,34.1956,34.2693,74643.0
2017-03-22 15:05:00,37.17,37.24,37.12,37.22,26487.0,34.2693,34.3339,34.2232,34.3154,26487.0
2017-03-22 15:10:00,37.22,37.32,37.22,37.28,21800.0,34.3154,34.4076,34.3154,34.3707,21800.0
2017-03-22 15:15:00,37.29,37.33,37.23,37.24,9726.0,34.38,34.4168,34.3246,34.3339,9726.0
2017-03-22 15:20:00,37.25,37.26,37.22,37.25,8254.0,34.3431,34.3523,34.3154,34.3431,8254.0
2017-03-22 15:25:00,37.24,37.26,37.17,37.25,8668.0,34.3339,34.3523,34.2693,34.3431,8668.0
2017-03-22 15:30:00,37.24,37.32,37.24,37.28,20376.0,34.3339,34.4076,34.3339,34.3707,20376.0
2017-03-22 15:35:00,37.27,37.28,37.19,37.2,23050.0,34.3615,34.3707,34.2878,34.297,23050.0
2017-03-22 15:40:00,37.2,37.27,37.15,37.15,37271.0,34.297,34.3615,34.2509,34.2509,37271.0
2017-03-22 15:45:00,37.15,37.22,37.15,37.19,21956.0,34.2509,34.3154,34.2509,34.2878,21956.0
2017-03-22 15:50:00,37.2,37.26,37.19,37.23,43309.0,34.297,34.3523,34.2878,34.3246,43309.0
2017-03-22 15:55:00,37.22,37.23,37.04,37.06,392841.0,34.3154,34.3246,34.1495,34.1679,392841.0
2017-03-23 09:30:00,37.3,37.44,37.2,37.29,80125.0,34.3892,34.5183,34.297,34.38,80125.0
2017-03-23 09:35:00,37.31,37.35,37.04,37.15,123314.0,34.3984,34.4353,34.1495,34.2509,123314.0
2017-03-23 09:40:00,37.15,37.35,37.14,37.28,71087.0,34.2509,34.4353,34.2417,34.3707,71087.0
2017-03-23 09:45:00,37.28,37.28,37.1,37.12,70873.0,34.3707,34.3707,34.2048,34.2232,70873.0
2017-03-23 09:50:00,37.15,37.15,36.96,37.05,84316.0,34.2509,34.2509,34.0757,34.1587,84316.0
2017-03-23 09:55:00,37.03,37.03,36.63,36.67,90546.0,34.1402,34.1402,33.7715,33.8083,90546.0
2017-03-23 10:00:00,36.68,36.8,36.57,36.6,98395.0,33.8176,33.9282,33.7161,33.7438,98395.0
2017-03-23 10:05:00,36.58,36.67,36.45,36.66,73996.0,33.7254,33.8083,33.6055,33.7991,73996.0
2017-03-23 10:10:00,36.65,36.73,36.49,36.52,82335.0,33.7899,33.8637,33.6424,33.67,82335.0
2017-03-23 10:15:00,36.51,36.59,36.23,36.33,128106.0,33.6608,33.7346,33.4027,33.4949,128106.0
2017-03-23 10:20:00,36.32,36.33,36.05,36.05,131019.0,33.4857,33.4949,33.2367,33.2367,131019.0
2017-03-23 10:25:00,36.03,36.08,35.74,35.93,204643.0,33.2183,33.2644,32.9509,33.1261,204643.0
2017-03-23 10:30:00,35.94,36.29,35.87,36.2,76251.0,33.1353,33.458,33.0708,33.375,76251.0
2017-03-23 10:35:00,36.21,36.39,36.18,36.24,67735.0,33.3842,33.5502,33.3566,33.4119,67735.0
2017-03-23 10:40:00,36.23,36.25,36.05,36.22,27839.0,33.4027,33.4211,33.2367,33.3935,27839.0
2017-03-23 10:45:00,36.22,36.37,36.21,36.35,31883.0,33.3935,33.5318,33.3842,33.5133,31883.0
2017-03-23 10:50:00,36.35,36.4,36.26,36.33,32900.0,33.5133,33.5594,33.4303,33.4949,32900.0
2017-03-23 10:55:00,36.32,36.42,36.28,36.34,27715.0,33.4857,33.5778,33.4488,33.5041,27715.0
2017-03-23 11:00:00,36.34,36.5,36.24,36.47,51995.0,33.5041,33.6516,33.4119,33.6239,51995.0
2017-03-23 11:05:00,36.49,36.5,36.32,36.38,37403.0,33.6424,33.6516,33.4857,33.541,37403.0
2017-03-23 11:10:00,36.38,36.38,36.06,36.11,27850.0,33.541,33.541,33.2459,33.292,27850.0
2017-03-23 11:15:00,36.1,36.18,35.98,35.99,53624.0,33.2828,33.3566,33.1722,33.1814,53624.0
2017-03-23 11:20:00,35.97,36.02,35.81,35.83,117482.0,33.163,33.2091,33.0155,33.0339,117482.0
2017-03-23 11:25:00,35.83,36.07,35.77,35.78,101927.0,33.0339,33.2552,32.9786,32.9878,101927.0
2017-03-23 11:30:00,35.77,35.96,35.76,35.84,112329.0,32.9786,33.1537,32.9694,33.0431,112329.0
2017-03-23 11:35:00,35.85,36.04,35.85,35.97,57433.0,33.0523,33.2275,33.0523,33.163,57433.0
2017-03-23 11:40:00,35.98,36.12,35.98,35.99,63631.0,33.1722,33.3013,33.1722,33.1814,63631.0
2017-03-23 11:45:00,36.0,36.11,35.97,36.02,27166.0,33.1906,33.292,33.163,33.2091,27166.0
2017-03-23 11:50:00,36.02,36.09,35.98,36.08,20800.0,33.2091,33.2736,33.1722,33.2644,20800.0
2017-03-23 11:55:00,36.09,36.28,36.08,36.19,46071.0,33.2736,33.4488,33.2644,33.3658,46071.0
2017-03-23 12:00:00,36.19,36.19,36.06,36.08,23838.0,33.3658,33.3658,33.2459,33.2644,23838.0
2017-03-23 12:05:00,36.09,36.19,36.04,36.17,21749.0,33.2736,33.3658,33.2275,33.3474,21749.0
2017-03-23 12:10:00,36.17,36.17,35.96,35.98,39713.0,33.3474,33.3474,33.1537,33.1722,39713.0
2017-03-23 12:15:00,35.98,36.03,35.9,35.96,42512.0,33.1722,33.2183,33.0984,33.1537,42512.0
2017-03-23 12:20:00,35.95,36.07,35.9,36.06,33207.0,33.1445,33.2552,33.0984,33.2459,33207.0
2017-03-23 12:25:00,36.06,36.07,35.92,35.99,30864.0,33.2459,33.2552,33.1169,33.1814,30864.0
2017-03-23 12:30:00,35.99,36.06,35.96,36.0,20621.0,33.1814,33.2459,33.1537,33.1906,20621.0
2017-03-23 12:35:00,36.01,36.08,35.99,36.03,15836.0,33.1998,33.2644,33.1814,33.2183,15836.0
2017-03-23 12:40:00,36.04,36.19,36.04,36.19,21569.0,33.2275,33.3658,33.2275,33.3658,21569.0
2017-03-23 12:45:00,36.18,36.27,36.13,36.17,35500.0,33.3566,33.4396,33.3105,33.3474,35500.0
2017-03-23 12:50:00,36.19,36.29,36.13,36.25,25373.0,33.3658,33.458,33.3105,33.4211,25373.0
2017-03-23 12:55:00,36.26,36.28,36.19,36.27,27100.0,33.4303,33.4488,33.3658,33.4396,27100.0
2017-03-23 13:00:00,36.27,36.37,36.22,36.37,47018.0,33.4396,33.5318,33.3935,33.5318,47018.0
2017-03-23 13:05:00,36.36,36.46,36.31,36.45,35444.0,33.5225,33.6147,33.4764,33.6055,35444.0
2017-03-23 13:10:00,36.45,36.53,36.35,36.42,82595.0,33.6055,33.6793,33.5133,33.5778,82595.0
2017-03-23 13:15:00,36.42,36.58,36.36,36.53,56956.0,33.5778,33.7254,33.5225,33.6793,56956.0
2017-03-23 13:20:00,36.53,36.55,36.42,36.48,31395.0,33.6793,33.6977,33.5778,33.6332,31395.0
2017-03-23 13:25:00,36.48,36.5,36.39,36.49,45988.0,33.6332,33.6516,33.5502,33.6424,45988.0
2017-03-23 13:30:00,36.5,36.54,36.37,36.4,34344.0,33.6516,33.6885,33.5318,33.5594,34344.0
2017-03-23 13:35:00,36.39,36.45,36.26,36.27,25146.0,33.5502,33.6055,33.4303,33.4396,25146.0
2017-03-23 13:40:00,36.27,36.4,36.24,36.34,29743.0,33.4396,33.5594,33.4119,33.5041,29743.0
2017-03-23 13:45:00,36.33,36.4,36.3,36.31,20449.0,33.4949,33.5594,33.4672,33.4764,20449.0
2017-03-23 13:50:00,36.31,36.36,36.26,36.35,16887.0,33.4764,33.5225,33.4303,33.5133,16887.0
2017-03-23 13:55:00,36.34,36.45,36.32,36.44,20465.0,33.5041,33.6055,33.4857,33.5963,20465.0
2017-03-23 14:00:00,36.45,36.54,36.39,36.42,29834.0,33.6055,33.6885,33.5502,33.5778,29834.0
2017-03-23 14:05:00,36.41,36.48,36.4,36.4,13051.0,33.5686,33.6332,33.5594,33.5594,13051.0
2017-03-23 14:10:00,36.41,36.43,36.33,36.34,42276.0,33.5686,33.5871,33.4949,33.5041,42276.0
2017-03-23 14:15:00,36.35,36.35,36.26,36.32,30730.0,33.5133,33.5133,33.4303,33.4857,30730.0
2017-03-23 14:20:00,36.32,36.34,36.16,36.22,35848.0,33.4857,33.5041,33.3381,33.3935,35848.0
2017-03-23 14:25:00,36.2,36.21,36.1,36.14,24627.0,33.375,33.3842,33.2828,33.3197,24627.0
2017-03-23 14:30:00,36.12,36.15,36.06,36.14,31664.0,33.3013,33.3289,33.2459,33.3197,31664.0
2017-03-23 14:35:00,36.13,36.22,36.12,36.17,34020.0,33.3105,33.3935,33.3013,33.3474,34020.0
2017-03-23 14:40:00,36.17,36.22,36.16,36.18,20904.0,33.3474,33.3935,33.3381,33.3566,20904.0
2017-03-23 14:45:00,36.18,36.28,36.14,36.27,29691.0,33.3566,33.4488,33.3197,33.4396,29691.0
2017-03-23 14:50:00,36.27,36.35,36.27,36.29,19225.0,33.4396,33.5133,33.4396,33.458,19225.0
2017-03-23 14:55:00,36.3,36.33,36.17,36.18,20587.0,33.4672,33.4949,33.3474,33.3566,20587.0
2017-03-23 15:00:00,36.18,36.3,36.17,36.25,17386.0,33.3566,33.4672,33.3474,33.4211,17386.0
2017-03-23 15:05:00,36.25,36.32,36.25,36.27,18313.0,33.4211,33.4857,33.4211,33.4396,18313.0
2017-03-23 15:10:00,36.27,36.29,36.19,36.29,38989.0,33.4396,33.458,33.3658,33.458,38989.0
2017-03-23 15:15:00,36.29,36.34,36.22,36.34,45959.0,33.458,33.5041,33.3935,33.5041,45959.0
2017-03-23 15:20:00,36.33,36.38,36.29,36.29,26452.0,33.4949,33.541,33.458,33.458,26452.0
2017-03-23 15:25:00,36.28,36.33,36.24,36.3,41116.0,33.4488,33.4949,33.4119,33.4672,41116.0
2017-03-23 15:30:00,36.3,36.34,36.26,36.33,45894.0,33.4672,33.5041,33.4303,33.4949,45894.0
2017-03-23 15:35:00,36.33,36.48,36.33,36.42,57901.0,33.4949,33.6332,33.4949,33.5778,57901.0
2017-03-23 15:40:00,36.41,36.43,36.35,36.37,58830.0,33.5686,33.5871,33.5133,33.5318,58830.0
2017-03-23 15:45:00,36.38,36.41,36.35,36.38,28720.0,33.541,33.5686,33.5133,33.541,28720.0
2017-03-23 15:50:00,36.38,36.43,36.34,36.35,72948.0,33.541,33.5871,33.5041,33.5133,72948.0
2017-03-23 15:55:00,36.35,36.42,36.22,36.27,674175.0,33.5133,33.5778,33.3935,33.4396,674175.0
2017-03-24 09:30:00,36.23,36.23,35.92,36.04,127863.0,33.4027,33.4027,33.1169,33.2275,127863.0
2017-03-24 09:35:00,36.03,36.21,35.96,36.18,69824.0,33.2183,33.3842,33.1537,33.3566,69824.0
2017-03-24 09:40:00,36.17,36.17,36.01,36.03,49474.0,33.3474,33.3474,33.1998,33.2183,49474.0
2017-03-24 09:45:00,36.04,36.28,36.04,36.19,82460.0,33.2275,33.4488,33.2275,33.3658,82460.0
2017-03-24 09:50:00,36.15,36.33,36.04,36.32,54622.0,33.3289,33.4949,33.2275,33.4857,54622.0
2017-03-24 09:55:00,36.34,36.42,36.23,36.28,82218.0,33.5041,33.5778,33.4027,33.4488,82218.0
2017-03-24 10:00:00,36.29,36.43,36.29,36.34,47840.0,33.458,33.5871,33.458,33.5041,47840.0
2017-03-24 10:05:00,36.34,36.39,36.3,36.38,43724.0,33.5041,33.5502,33.4672,33.541,43724.0
2017-03-24 10:10:00,36.37,36.56,36.37,36.53,89745.0,33.5318,33.7069,33.5318,33.6793,89745.0
2017-03-24 10:15:00,36.54,36.69,36.45,36.5,56291.0,33.6885,33.8268,33.6055,33.6516,56291.0
2017-03-24 10:20:00,36.45,36.58,36.4,36.57,34122.0,33.6055,33.7254,33.5594,33.7161,34122.0
2017-03-24 10:25:00,36.59,36.6,36.33,36.37,35639.0,33.7346,33.7438,33.4949,33.5318,35639.0
2017-03-24 10:30:00,36.4,36.5,36.36,36.37,21579.0,33.5594,33.6516,33.5225,33.5318,21579.0
2017-03-24 10:35:00,36.36,36.36,36.28,36.33,28756.0,33.5225,33.5225,33.4488,33.4949,28756.0
2017-03-24 10:40:00,36.37,36.44,36.35,36.37,11246.0,33.5318,33.5963,33.5133,33.5318,11246.0
2017-03-24 10:45:00,36.38,36.5,36.37,36.48,20355.0,33.541,33.6516,33.5318,33.6332,20355.0
2017-03-24 10:50:00,36.47,36.53,36.43,36.47,34572.0,33.6239,33.6793,33.5871,33.6239,34572.0
2017-03-24 10:55:00,36.46,36.48,36.33,36.34,17918.0,33.6147,33.6332,33.4949,33.5041,17918.0
2017-03-24 11:00:00,36.34,36.4,36.22,36.27,43365.0,33.5041,33.5594,33.3935,33.4396,43365.0
2017-03-24 11:05:00,36.27,36.27,36.13,36.25,50821.0,33.4396,33.4396,33.3105,33.4211,50821.0
2017-03-24 11:10:00,36.25,36.27,36.22,36.25,14636.0,33.4211,33.4396,33.3935,33.4211,14636.0
2017-03-24 11:15:00,36.24,36.32,36.19,36.31,27967.0,33.4119,33.4857,33.3658,33.4764,27967.0
2017-03-24 11:20:00,36.33,36.35,36.29,36.35,21395.0,33.4949,33.5133,33.458,33.5133,21395.0
2017-03-24 11:25:00,36.36,36.37,36.29,36.34,10278.0,33.5225,33.5318,33.458,33.5041,10278.0
2017-03-24 11:30:00,36.35,36.42,36.34,36.36,21586.0,33.5133,33.5778,33.5041,33.5225,21586.0
2017-03-24 11:35:00,36.39,36.39,36.32,36.33,9291.0,33.5502,33.5502,33.4857,33.4949,9291.0
2017-03-24 11:40:00,36.32,36.45,36.32,36.43,44709.0,33.4857,33.6055,33.4857,33.5871,44709.0
2017-03-24 11:45:00,36.4,36.43,36.38,36.42,7849.0,33.5594,33.5871,33.541,33.5778,7849.0
2017-03-24 11:50:00,36.41,36.42,36.37,36.38,11867.0,33.5686,33.5778,33.5318,33.541,11867.0
2017-03-24 11:55:00,36.38,36.39,36.26,36.29,12966.0,33.541,33.5502,33.4303,33.458,12966.0
2017-03-24 12:00:00,36.3,36.38,36.3,36.38,7634.0,33.4672,33.541,33.4672,33.541,7634.0
2017-03-24 12:05:00,36.39,36.4,36.35,36.38,3523.0,33.5502,33.5594,33.5133,33.541,3523.0
2017-03-24 12:10:00,36.37,36.48,36.35,36.4,30715.0,33.5318,33.6332,33.5133,33.5594,30715.0
2017-03-24 12:15:00,36.42,36.49,36.41,36.49,12137.0,33.5778,33.6424,33.5686,33.6424,12137.0
2017-03-24 12:20:00,36.48,36.54,36.44,36.54,44889.0,33.6332,33.6885,33.5963,33.6885,44889.0
2017-03-24 12:25:00,36.52,36.52,36.39,36.39,19819.0,33.67,33.67,33.5502,33.5502,19819.0
2017-03-24 12:30:00,36.4,36.48,36.35,36.39,30260.0,33.5594,33.6332,33.5133,33.5502,30260.0
2017-03-24 12:35:00,36.39,36.41,36.34,36.38,14006.0,33.5502,33.5686,33.5041,33.541,14006.0
2017-03-24 12:40:00,36.37,36.39,36.34,36.37,12741.0,33.5318,33.5502,33.5041,33.5318,12741.0
2017-03-24 12:45:00,36.38,36.38,36.3,36.3,16168.0,33.541,33.541,33.4672,33.4672,16168.0
2017-03-24 12:50:00,36.3,36.44,36.29,36.41,24316.0,33.4672,33.5963,33.458,33.5686,24316.0
2017-03-24 12:55:00,36.42,36.42,36.37,36.38,10637.0,33.5778,33.5778,33.5318,33.541,10637.0
2017-03-24 13:00:00,36.41,36.43,36.41,36.42,10384.0,33.5686,33.5871,33.5686,33.5778,10384.0
2017-03-24 13:05:00,36.43,36.44,36.37,36.37,13963.0,33.5871,33.5963,33.5318,33.5318,13963.0
2017-03-24 13:10:00,36.37,36.44,36.37,36.42,9703.0,33.5318,33.5963,33.5318,33.5778,9703.0
2017-03-24 13:15:00,36.43,36.43,36.36,36.4,22315.0,33.5871,33.5871,33.5225,33.5594,22315.0
2017-03-24 13:20:00,36.41,36.44,36.39,36.42,22363.0,33.5686,33.5963,33.5502,33.5778,22363.0
2017-03-24 13:25:00,36.42,36.45,36.4,36.41,13591.0,33.5778,33.6055,33.5594,33.5686,13591.0
2017-03-24 13:30:00,36.41,36.44,36.39,36.41,10357.0,33.5686,33.5963,33.5502,33.5686,10357.0
2017-03-24 13:35:00,36.41,36.42,36.36,36.38,15770.0,33.5686,33.5778,33.5225,33.541,15770.0
2017-03-24 13:40:00,36.38,36.4,36.36,36.36,11795.0,33.541,33.5594,33.5225,33.5225,11795.0
2017-03-24 13:45:00,36.35,36.39,36.3,36.37,16456.0,33.5133,33.5502,33.4672,33.5318,16456.0
2017-03-24 13:50:00,36.37,36.37,36.34,36.36,6901.0,33.5318,33.5318,33.5041,33.5225,6901.0
2017-03-24 13:55:00,36.36,36.37,36.32,36.36,13510.0,33.5225,33.5318,33.4857,33.5225,13510.0
2017-03-24 14:00:00,36.36,36.38,36.35,36.36,8934.0,33.5225,33.541,33.5133,33.5225,8934.0
2017-03-24 14:05:00,36.35,36.36,36.23,36.27,41281.0,33.5133,33.5225,33.4027,33.4396,41281.0
2017-03-24 14:10:00,36.26,36.32,36.26,36.31,41479.0,33.4303,33.4857,33.4303,33.4764,41479.0
2017-03-24 14:15:00,36.31,36.31,36.27,36.29,11102.0,33.4764,33.4764,33.4396,33.458,11102.0
2017-03-24 14:20:00,36.29,36.29,36.17,36.24,18705.0,33.458,33.458,33.3474,33.4119,18705.0
2017-03-24 14:25:00,36.25,36.28,36.24,36.28,9255.0,33.4211,33.4488,33.4119,33.4488,9255.0
2017-03-24 14:30:00,36.28,36.28,36.22,36.22,6736.0,33.4488,33.4488,33.3935,33.3935,6736.0
2017-03-24 14:35:00,36.21,36.23,36.16,36.22,12547.0,33.3842,33.4027,33.3381,33.3935,12547.0
2017-03-24 14:40:00,36.22,36.25,36.22,36.22,8922.0,33.3935,33.4211,33.3935,33.3935,8922.0
2017-03-24 14:45:00,36.23,36.31,36.23,36.31,14711.0,33.4027,33.4764,33.4027,33.4764,14711.0
2017-03-24 14:50:00,36.32,36.35,36.3,36.31,10752.0,33.4857,33.5133,33.4672,33.4764,10752.0
2017-03-24 14:55:00,36.32,36.39,36.32,36.38,26475.0,33.4857,33.5502,33.4857,33.541,26475.0
2017-03-24 15:00:00,36.39,36.43,36.35,36.35,26133.0,33.5502,33.5871,33.5133,33.5133,26133.0
2017-03-24 15:05:00,36.35,36.45,36.35,36.44,22122.0,33.5133,33.6055,33.5133,33.5963,22122.0
2017-03-24 15:10:00,36.44,36.58,36.42,36.56,47615.0,33.5963,33.7254,33.5778,33.7069,47615.0
2017-03-24 15:15:00,36.56,36.77,36.56,36.75,108381.0,33.7069,33.9005,33.7069,33.8821,108381.0
2017-03-24 15:20:00,36.74,36.79,36.66,36.68,57771.0,33.8729,33.919,33.7991,33.8176,57771.0
2017-03-24 15:25:00,36.68,36.7,36.62,36.64,48844.0,33.8176,33.836,33.7622,33.7807,48844.0
2017-03-24 15:30:00,36.65,36.68,36.54,36.54,54697.0,33.7899,33.8176,33.6885,33.6885,54697.0
2017-03-24 15:35:00,36.57,36.58,36.31,36.39,103618.0,33.7161,33.7254,33.4764,33.5502,103618.0
2017-03-24 15:40:00,36.39,36.39,36.14,36.2,81708.0,33.5502,33.5502,33.3197,33.375,81708.0
2017-03-24 15:45:00,36.2,36.41,36.2,36.28,50646.0,33.375,33.5686,33.375,33.4488,50646.0
2017-03-24 15:50:00,36.27,36.29,36.21,36.26,56283.0,33.4396,33.458,33.3842,33.4303,56283.0
2017-03-24 15:55:00,36.27,36.31,36.19,36.2,202946.0,33.4396,33.4764,33.3658,33.375,202946.0
2017-03-27 09:30:00,37.2,37.24,36.94,36.94,263210.0,34.297,34.3339,34.0573,34.0573,263210.0
2017-03-27 09:35:00,36.93,37.19,36.82,37.11,170201.0,34.0481,34.2878,33.9466,34.214,170201.0
2017-03-27 09:40:00,37.12,37.12,36.96,36.98,47965.0,34.2232,34.2232,34.0757,34.0941,47965.0
2017-03-27 09:45:00,36.99,37.15,36.75,36.77,111901.0,34.1034,34.2509,33.8821,33.9005,111901.0
2017-03-27 09:50:00,36.77,36.9,36.74,36.76,70040.0,33.9005,34.0204,33.8729,33.8913,70040.0
2017-03-27 09:55:00,36.77,36.95,36.77,36.82,38214.0,33.9005,34.0665,33.9005,33.9466,38214.0
2017-03-27 10:00:00,36.81,36.92,36.77,36.92,58403.0,33.9374,34.0388,33.9005,34.0388,58403.0
2017-03-27 10:05:00,36.95,36.95,36.81,36.89,34828.0,34.0665,34.0665,33.9374,34.0112,34828.0
2017-03-27 10:10:00,36.86,36.86,36.42,36.42,119069.0,33.9835,33.9835,33.5778,33.5778,119069.0
2017-03-27 10:15:00,36.41,36.7,36.39,36.64,68584.0,33.5686,33.836,33.5502,33.7807,68584.0
2017-03-27 10:20:00,36.63,36.71,36.6,36.66,56812.0,33.7715,33.8452,33.7438,33.7991,56812.0
2017-03-27 10:25:00,36.66,36.66,36.46,36.46,35736.0,33.7991,33.7991,33.6147,33.6147,35736.0
2017-03-27 10:30:00,36.47,36.72,36.47,36.67,66328.0,33.6239,33.8544,33.6239,33.8083,66328.0
2017-03-27 10:35:00,36.67,36.7,36.62,36.65,22202.0,33.8083,33.836,33.7622,33.7899,22202.0
2017-03-27 10:40:00,36.63,36.76,36.62,36.64,46006.0,33.7715,33.8913,33.7622,33.7807,46006.0
2017-03-27 10:45:00,36.65,36.77,36.6,36.77,41202.0,33.7899,33.9005,33.7438,33.9005,41202.0
2017-03-27 10:50:00,36.74,36.8,36.69,36.75,29007.0,33.8729,33.9282,33.8268,33.8821,29007.0
2017-03-27 10:55:00,36.76,36.79,36.65,36.7,36653.0,33.8913,33.919,33.7899,33.836,36653.0
2017-03-27 11:00:00,36.69,36.86,36.69,36.85,55953.0,33.8268,33.9835,33.8268,33.9743,55953.0
2017-03-27 11:05:00,36.85,36.93,36.84,36.93,74515.0,33.9743,34.0481,33.9651,34.0481,74515.0
2017-03-27 11:10:00,36.93,36.98,36.84,36.84,55423.0,34.0481,34.0941,33.9651,33.9651,55423.0
2017-03-27 11:15:00,36.85,36.85,36.8,36.83,20044.0,33.9743,33.9743,33.9282,33.9559,20044.0
2017-03-27 11:20:00,36.83,36.88,36.77,36.79,34436.0,33.9559,34.002,33.9005,33.919,34436.0
2017-03-27 11:25:00,36.79,36.8,36.56,36.57,60217.0,33.919,33.9282,33.7069,33.7161,60217.0
2017-03-27 11:30:00,36.56,36.7,36.56,36.69,42511.0,33.7069,33.836,33.7069,33.8268,42511.0
2017-03-27 11:35:00,36.65,36.7,36.61,36.61,20181.0,33.7899,33.836,33.753,33.753,20181.0
2017-03-27 11:40:00,36.61,36.74,36.58,36.74,29967.0,33.753,33.8729,33.7254,33.8729,29967.0
2017-03-27 11:45:00,36.74,36.75,36.66,36.69,21041.0,33.8729,33.8821,33.7991,33.8268,21041.0
2017-03-27 11:50:00,36.69,36.74,36.68,36.71,17631.0,33.8268,33.8729,33.8176,33.8452,17631.0
2017-03-27 11:55:00,36.71,36.74,36.65,36.65,30545.0,33.8452,33.8729,33.7899,33.7899,30545.0
2017-03-27 12:00:00,36.64,36.67,36.55,36.55,36248.0,33.7807,33.8083,33.6977,33.6977,36248.0
2017-03-27 12:05:00,36.55,36.62,36.51,36.62,27510.0,33.6977,33.7622,33.6608,33.7622,27510.0
2017-03-27 12:10:00,36.62,36.64,36.55,36.59,17822.0,33.7622,33.7807,33.6977,33.7346,17822.0
2017-03-27 12:15:00,36.59,36.65,36.59,36.62,11694.0,33.7346,33.7899,33.7346,33.7622,11694.0
2017-03-27 12:20:00,36.62,36.69,36.62,36.68,6309.0,33.7622,33.8268,33.7622,33.8176,6309.0
2017-03-27 12:25:00,36.67,36.72,36.67,36.67,16195.0,33.8083,33.8544,33.8083,33.8083,16195.0
2017-03-27 12:30:00,36.68,36.71,36.62,36.62,10768.0,33.8176,33.8452,33.7622,33.7622,10768.0
2017-03-27 12:35:00,36.63,36.77,36.62,36.75,28576.0,33.7715,33.9005,33.7622,33.8821,28576.0
2017-03-27 12:40:00,36.75,36.77,36.67,36.7,21552.0,33.8821,33.9005,33.8083,33.836,21552.0
2017-03-27 12:45:00,36.71,36.72,36.68,36.69,10162.0,33.8452,33.8544,33.8176,33.8268,10162.0
2017-03-27 12:50:00,36.69,36.72,36.65,36.65,23593.0,33.8268,33.8544,33.7899,33.7899,23593.0
2017-03-27 12:55:00,36.65,36.66,36.6,36.63,16832.0,33.7899,33.7991,33.7438,33.7715,16832.0
2017-03-27 13:00:00,36.62,36.66,36.55,36.57,24977.0,33.7622,33.7991,33.6977,33.7161,24977.0
2017-03-27 13:05:00,36.58,36.59,36.45,36.47,26370.0,33.7254,33.7346,33.6055,33.6239,26370.0
2017-03-27 13:10:00,36.48,36.56,36.48,36.55,13773.0,33.6332,33.7069,33.6332,33.6977,13773.0
2017-03-27 13:15:00,36.57,36.6,36.56,36.57,8201.0,33.7161,33.7438,33.7069,33.7161,8201.0
2017-03-27 13:20:00,36.57,36.58,36.49,36.57,28924.0,33.7161,33.7254,33.6424,33.7161,28924.0
2017-03-27 13:25:00,36.57,36.63,36.56,36.6,12417.0,33.7161,33.7715,33.7069,33.7438,12417.0
2017-03-27 13:30:00,36.6,36.62,36.56,36.58,9893.0,33.7438,33.7622,33.7069,33.7254,9893.0
2017-03-27 13:35:00,36.58,36.61,36.55,36.59,18189.0,33.7254,33.753,33.6977,33.7346,18189.0
2017-03-27 13:40:00,36.6,36.66,36.58,36.63,19950.0,33.7438,33.7991,33.7254,33.7715,19950.0
2017-03-27 13:45:00,36.64,36.72,36.62,36.69,34441.0,33.7807,33.8544,33.7622,33.8268,34441.0
2017-03-27 13:50:00,36.69,36.69,36.63,36.65,11394.0,33.8268,33.8268,33.7715,33.7899,11394.0
2017-03-27 13:55:00,36.64,36.69,36.62,36.68,11298.0,33.7807,33.8268,33.7622,33.8176,11298.0
2017-03-27 14:00:00,36.68,36.69,36.63,36.63,18915.0,33.8176,33.8268,33.7715,33.7715,18915.0
2017-03-27 14:05:00,36.63,36.66,36.6,36.63,15319.0,33.7715,33.7991,33.7438,33.7715,15319.0
2017-03-27 14:10:00,36.64,36.74,36.64,36.73,29809.0,33.7807,33.8729,33.7807,33.8637,29809.0
2017-03-27 14:15:00,36.73,36.76,36.67,36.76,29889.0,33.8637,33.8913,33.8083,33.8913,29889.0
2017-03-27 14:20:00,36.77,36.81,36.74,36.75,33858.0,33.9005,33.9374,33.8729,33.8821,33858.0
2017-03-27 14:25:00,36.75,36.76,36.69,36.7,24369.0,33.8821,33.8913,33.8268,33.836,24369.0
2017-03-27 14:30:00,36.7,36.77,36.7,36.77,43205.0,33.836,33.9005,33.836,33.9005,43205.0
2017-03-27 14:35:00,36.78,36.85,36.78,36.84,31039.0,33.9098,33.9743,33.9098,33.9651,31039.0
2017-03-27 14:40:00,36.85,36.88,36.8,36.88,34113.0,33.9743,34.002,33.9282,34.002,34113.0
2017-03-27 14:45:00,36.88,36.88,36.75,36.83,69333.0,34.002,34.002,33.8821,33.9559,69333.0
2017-03-27 14:50:00,36.84,36.96,36.81,36.91,25209.0,33.9651,34.0757,33.9374,34.0296,25209.0
2017-03-27 14:55:00,36.9,37.0,36.89,36.92,34139.0,34.0204,34.1126,34.0112,34.0388,34139.0
2017-03-27 15:00:00,36.91,36.95,36.84,36.84,33761.0,34.0296,34.0665,33.9651,33.9651,33761.0
2017-03-27 15:05:00,36.88,36.93,36.86,36.87,28325.0,34.002,34.0481,33.9835,33.9927,28325.0
2017-03-27 15:10:00,36.86,36.86,36.8,36.84,48693.0,33.9835,33.9835,33.9282,33.9651,48693.0
2017-03-27 15:15:00,36.85,36.89,36.83,36.83,25862.0,33.9743,34.0112,33.9559,33.9559,25862.0
2017-03-27 15:20:00,36.83,36.88,36.77,36.77,34163.0,33.9559,34.002,33.9005,33.9005,34163.0
2017-03-27 15:25:00,36.77,36.81,36.69,36.79,37092.0,33.9005,33.9374,33.8268,33.919,37092.0
2017-03-27 15:30:00,36.81,36.84,36.78,36.81,34440.0,33.9374,33.9651,33.9098,33.9374,34440.0
2017-03-27 15:35:00,36.81,36.85,36.77,36.81,39962.0,33.9374,33.9743,33.9005,33.9374,39962.0
2017-03-27 15:40:00,36.82,36.91,36.81,36.81,43175.0,33.9466,34.0296,33.9374,33.9374,43175.0
2017-03-27 15:45:00,36.82,36.9,36.8,36.88,38051.0,33.9466,34.0204,33.9282,34.002,38051.0
2017-03-27 15:50:00,36.89,36.94,36.87,36.91,45614.0,34.0112,34.0573,33.9927,34.0296,45614.0
2017-03-27 15:55:00,36.9,36.96,36.8,36.95,508524.0,34.0204,34.0757,33.9282,34.0665,508524.0
2017-03-28 09:30:00,36.84,36.94,36.75,36.77,108782.0,33.9651,34.0573,33.8821,33.9005,108782.0
2017-03-28 09:35:00,36.78,36.81,36.68,36.78,66202.0,33.9098,33.9374,33.8176,33.9098,66202.0
2017-03-28 09:40:00,36.78,36.87,36.71,36.84,55425.0,33.9098,33.9927,33.8452,33.9651,55425.0
2017-03-28 09:45:00,36.83,36.86,36.73,36.83,41684.0,33.9559,33.9835,33.8637,33.9559,41684.0
2017-03-28 09:50:00,36.83,36.91,36.78,36.78,52575.0,33.9559,34.0296,33.9098,33.9098,52575.0
2017-03-28 09:55:00,36.78,36.84,36.68,36.69,61622.0,33.9098,33.9651,33.8176,33.8268,61622.0
2017-03-28 10:00:00,36.69,36.69,36.49,36.51,126737.0,33.8268,33.8268,33.6424,33.6608,126737.0
2017-03-28 10:05:00,36.52,36.56,36.3,36.31,87299.0,33.67,33.7069,33.4672,33.4764,87299.0
2017-03-28 10:10:00,36.32,36.43,36.25,36.39,66785.0,33.4857,33.5871,33.4211,33.5502,66785.0
2017-03-28 10:15:00,36.4,36.4,36.26,36.39,48544.0,33.5594,33.5594,33.4303,33.5502,48544.0
2017-03-28 10:20:00,36.39,36.51,36.38,36.5,29217.0,33.5502,33.6608,33.541,33.6516,29217.0
2017-03-28 10:25:00,36.5,36.5,36.33,36.34,26335.0,33.6516,33.6516,33.4949,33.5041,26335.0
2017-03-28 10:30:00,36.36,36.53,36.34,36.53,51936.0,33.5225,33.6793,33.5041,33.6793,51936.0
2017-03-28 10:35:00,36.53,36.54,36.41,36.52,43832.0,33.6793,33.6885,33.5686,33.67,43832.0
2017-03-28 10:40:00,36.51,36.51,36.35,36.43,25132.0,33.6608,33.6608,33.5133,33.5871,25132.0
2017-03-28 10:45:00,36.42,36.49,36.42,36.44,26237.0,33.5778,33.6424,33.5778,33.5963,26237.0
2017-03-28 10:50:00,36.44,36.49,36.42,36.46,20809.0,33.5963,33.6424,33.5778,33.6147,20809.0
2017-03-28 10:55:00,36.45,36.5,36.41,36.43,24824.0,33.6055,33.6516,33.5686,33.5871,24824.0
2017-03-28 11:00:00,36.41,36.42,36.3,36.36,37653.0,33.5686,33.5778,33.4672,33.5225,37653.0
2017-03-28 11:05:00,36.35,36.35,36.14,36.25,126050.0,33.5133,33.5133,33.3197,33.4211,126050.0
2017-03-28 11:10:00,36.25,36.25,35.94,36.03,88969.0,33.4211,33.4211,33.1353,33.2183,88969.0
2017-03-28 11:15:00,36.02,36.11,36.01,36.08,39618.0,33.2091,33.292,33.1998,33.2644,39618.0
2017-03-28 11:20:00,36.09,36.19,36.08,36.16,26938.0,33.2736,33.3658,33.2644,33.3381,26938.0
2017-03-28 11:25:00,36.15,36.21,36.09,36.21,43347.0,33.3289,33.3842,33.2736,33.3842,43347.0
2017-03-28 11:30:00,36.21,36.21,36.07,36.07,28963.0,33.3842,33.3842,33.2552,33.2552,28963.0
2017-03-28 11:35:00,36.07,36.14,36.02,36.05,62672.0,33.2552,33.3197,33.2091,33.2367,62672.0
2017-03-28 11:40:00,36.02,36.11,35.99,36.11,44189.0,33.2091,33.292,33.1814,33.292,44189.0
2017-03-28 11:45:00,36.11,36.14,36.01,36.06,55876.0,33.292,33.3197,33.1998,33.2459,55876.0
2017-03-28 11:50:00,36.06,36.08,35.9,35.91,48894.0,33.2459,33.2644,33.0984,33.1076,48894.0
2017-03-28 11:55:00,35.91,35.92,35.79,35.87,84013.0,33.1076,33.1169,32.997,33.0708,84013.0
2017-03-28 12:00:00,35.86,35.96,35.81,35.89,44983.0,33.0616,33.1537,33.0155,33.0892,44983.0
2017-03-28 12:05:00,35.89,35.94,35.87,35.92,25998.0,33.0892,33.1353,33.0708,33.1169,25998.0
2017-03-28 12:10:00,35.92,35.95,35.81,35.88,35886.0,33.1169,33.1445,33.0155,33.08,35886.0
2017-03-28 12:15:00,35.87,35.97,35.87,35.91,65667.0,33.0708,33.163,33.0708,33.1076,65667.0
2017-03-28 12:20:00,35.92,36.01,35.91,35.97,26344.0,33.1169,33.1998,33.1076,33.163,26344.0
2017-03-28 12:25:00,35.97,36.01,35.9,35.99,38838.0,33.163,33.1998,33.0984,33.1814,38838.0
2017-03-28 12:30:00,35.99,36.04,35.94,36.03,11417.0,33.1814,33.2275,33.1353,33.2183,11417.0
2017-03-28 12:35:00,36.04,36.11,36.04,36.07,30001.0,33.2275,33.292,33.2275,33.2552,30001.0
2017-03-28 12:40:00,36.07,36.08,35.96,35.96,22216.0,33.2552,33.2644,33.1537,33.1537,22216.0
2017-03-28 12:45:00,35.96,36.04,35.95,35.96,40497.0,33.1537,33.2275,33.1445,33.1537,40497.0
2017-03-28 12:50:00,35.96,36.0,35.89,35.92,91035.0,33.1537,33.1906,33.0892,33.1169,91035.0
2017-03-28 12:55:00,35.91,35.96,35.83,35.91,35086.0,33.1076,33.1537,33.0339,33.1076,35086.0
2017-03-28 13:00:00,35.91,35.94,35.87,35.94,37345.0,33.1076,33.1353,33.0708,33.1353,37345.0
2017-03-28 13:05:00,35.95,35.95,35.87,35.94,30786.0,33.1445,33.1445,33.0708,33.1353,30786.0
2017-03-28 13:10:00,35.95,35.95,35.91,35.94,10550.0,33.1445,33.1445,33.1076,33.1353,10550.0
2017-03-28 13:15:00,35.94,36.0,35.91,36.0,18169.0,33.1353,33.1906,33.1076,33.1906,18169.0
2017-03-28 13:20:00,35.99,36.08,35.99,36.05,29676.0,33.1814,33.2644,33.1814,33.2367,29676.0
2017-03-28 13:25:00,36.05,36.09,36.03,36.07,20631.0,33.2367,33.2736,33.2183,33.2552,20631.0
2017-03-28 13:30:00,36.07,36.11,36.03,36.03,11369.0,33.2552,33.292,33.2183,33.2183,11369.0
2017-03-28 13:35:00,36.02,36.02,35.97,35.97,31145.0,33.2091,33.2091,33.163,33.163,31145.0
2017-03-28 13:40:00,35.97,36.0,35.94,35.96,33986.0,33.163,33.1906,33.1353,33.1537,33986.0
2017-03-28 13:45:00,35.97,35.99,35.89,35.92,28311.0,33.163,33.1814,33.0892,33.1169,28311.0
2017-03-28 13:50:00,35.92,35.94,35.78,35.8,104975.0,33.1169,33.1353,32.9878,33.0062,104975.0
2017-03-28 13:55:00,35.8,35.83,35.7,35.7,67990.0,33.0062,33.0339,32.914,32.914,67990.0
2017-03-28 14:00:00,35.69,35.69,35.47,35.6,141065.0,32.9048,32.9048,32.702,32.8218,141065.0
2017-03-28 14:05:00,35.59,35.59,35.21,35.21,203522.0,32.8126,32.8126,32.4623,32.4623,203522.0
2017-03-28 14:10:00,35.22,35.34,35.19,35.34,68480.0,32.4715,32.5821,32.4438,32.5821,68480.0
2017-03-28 14:15:00,35.35,35.41,35.28,35.38,63881.0,32.5914,32.6467,32.5268,32.619,63881.0
2017-03-28 14:20:00,35.38,35.38,35.26,35.3,51332.0,32.619,32.619,32.5084,32.5453,51332.0
2017-03-28 14:25:00,35.29,35.39,35.28,35.34,61179.0,32.536,32.6282,32.5268,32.5821,61179.0
2017-03-28 14:30:00,35.33,35.51,35.33,35.51,65791.0,32.5729,32.7389,32.5729,32.7389,65791.0
2017-03-28 14:35:00,35.52,35.53,35.42,35.5,60090.0,32.7481,32.7573,32.6559,32.7296,60090.0
2017-03-28 14:40:00,35.49,35.5,35.37,35.41,40183.0,32.7204,32.7296,32.6098,32.6467,40183.0
2017-03-28 14:45:00,35.4,35.4,35.33,35.34,36745.0,32.6374,32.6374,32.5729,32.5821,36745.0
2017-03-28 14:50:00,35.34,35.34,35.2,35.21,70014.0,32.5821,32.5821,32.4531,32.4623,70014.0
2017-03-28 14:55:00,35.21,35.4,35.21,35.38,68429.0,32.4623,32.6374,32.4623,32.619,68429.0
2017-03-28 15:00:00,35.37,35.4,35.28,35.34,36094.0,32.6098,32.6374,32.5268,32.5821,36094.0
2017-03-28 15:05:00,35.35,35.48,35.34,35.48,55319.0,32.5914,32.7112,32.5821,32.7112,55319.0
2017-03-28 15:10:00,35.47,35.5,35.42,35.48,51944.0,32.702,32.7296,32.6559,32.7112,51944.0
2017-03-28 15:15:00,35.48,35.6,35.45,35.54,80750.0,32.7112,32.8218,32.6835,32.7665,80750.0
2017-03-28 15:20:00,35.54,35.56,35.49,35.51,60602.0,32.7665,32.785,32.7204,32.7389,60602.0
2017-03-28 15:25:00,35.5,35.5,35.43,35.45,52771.0,32.7296,32.7296,32.6651,32.6835,52771.0
2017-03-28 15:30:00,35.45,35.51,35.44,35.45,74955.0,32.6835,32.7389,32.6743,32.6835,74955.0
2017-03-28 15:35:00,35.46,35.52,35.46,35.51,60717.0,32.6928,32.7481,32.6928,32.7389,60717.0
2017-03-28 15:40:00,35.5,35.51,35.44,35.51,60476.0,32.7296,32.7389,32.6743,32.7389,60476.0
2017-03-28 15:45:00,35.51,35.51,35.45,35.47,70774.0,32.7389,32.7389,32.6835,32.702,70774.0
2017-03-28 15:50:00,35.46,35.57,35.46,35.57,77439.0,32.6928,32.7942,32.6928,32.7942,77439.0
2017-03-28 15:55:00,35.56,35.88,35.55,35.86,779540.0,32.785,33.08,32.7757,33.0616,779540.0
2017-03-29 09:30:00,35.69,35.86,35.66,35.77,132487.0,32.9048,33.0616,32.8772,32.9786,132487.0
2017-03-29 09:35:00,35.78,35.87,35.72,35.72,51156.0,32.9878,33.0708,32.9325,32.9325,51156.0
2017-03-29 09:40:00,35.72,35.74,35.53,35.71,87963.0,32.9325,32.9509,32.7573,32.9233,87963.0
2017-03-29 09:45:00,35.72,35.72,35.6,35.6,46801.0,32.9325,32.9325,32.8218,32.8218,46801.0
2017-03-29 09:50:00,35.59,35.8,35.58,35.75,67715.0,32.8126,33.0062,32.8034,32.9601,67715.0
2017-03-29 09:55:00,35.75,36.05,35.75,36.02,81289.0,32.9601,33.2367,32.9601,33.2091,81289.0
2017-03-29 10:00:00,36.01,36.01,35.85,35.89,73889.0,33.1998,33.1998,33.0523,33.0892,73889.0
2017-03-29 10:05:00,35.9,36.17,35.88,36.08,70414.0,33.0984,33.3474,33.08,33.2644,70414.0
2017-03-29 10:10:00,36.07,36.17,35.94,35.95,68154.0,33.2552,33.3474,33.1353,33.1445,68154.0
2017-03-29 10:15:00,35.98,36.09,35.96,36.01,33401.0,33.1722,33.2736,33.1537,33.1998,33401.0
2017-03-29 10:20:00,36.01,36.13,36.01,36.13,34641.0,33.1998,33.3105,33.1998,33.3105,34641.0
2017-03-29 10:25:00,36.14,36.16,36.04,36.06,22401.0,33.3197,33.3381,33.2275,33.2459,22401.0
2017-03-29 10:30:00,36.06,36.32,36.05,36.3,101574.0,33.2459,33.4857,33.2367,33.4672,101574.0
2017-03-29 10:35:00,36.3,36.37,36.22,36.27,67552.0,33.4672,33.5318,33.3935,33.4396,67552.0
2017-03-29 10:40:00,36.26,36.27,36.16,36.17,37017.0,33.4303,33.4396,33.3381,33.3474,37017.0
2017-03-29 10:45:00,36.17,36.17,36.01,36.06,58101.0,33.3474,33.3474,33.1998,33.2459,58101.0
2017-03-29 10:50:00,36.1,36.13,35.97,35.97,20710.0,33.2828,33.3105,33.163,33.163,20710.0
2017-03-29 10:55:00,35.97,36.11,35.97,36.11,40167.0,33.163,33.292,33.163,33.292,40167.0
2017-03-29 11:00:00,36.12,36.2,36.09,36.18,24801.0,33.3013,33.375,33.2736,33.3566,24801.0
2017-03-29 11:05:00,36.17,36.18,36.01,36.03,22369.0,33.3474,33.3566,33.1998,33.2183,22369.0
2017-03-29 11:10:00,36.03,36.11,36.0,36.11,25979.0,33.2183,33.292,33.1906,33.292,25979.0
2017-03-29 11:15:00,36.12,36.17,36.06,36.08,38321.0,33.3013,33.3474,33.2459,33.2644,38321.0
2017-03-29 11:20:00,36.07,36.1,36.02,36.08,18397.0,33.2552,33.2828,33.2091,33.2644,18397.0
2017-03-29 11:25:00,36.11,36.18,36.1,36.17,29681.0,33.292,33.3566,33.2828,33.3474,29681.0
2017-03-29 11:30:00,36.17,36.17,36.1,36.14,27862.0,33.3474,33.3474,33.2828,33.3197,27862.0
2017-03-29 11:35:00,36.14,36.17,36.07,36.15,22961.0,33.3197,33.3474,33.2552,33.3289,22961.0
2017-03-29 11:40:00,36.16,36.16,36.1,36.13,35235.0,33.3381,33.3381,33.2828,33.3105,35235.0
2017-03-29 11:45:00,36.12,36.13,36.02,36.02,21348.0,33.3013,33.3105,33.2091,33.2091,21348.0
2017-03-29 11:50:00,36.03,36.03,35.97,36.02,25212.0,33.2183,33.2183,33.163,33.2091,25212.0
2017-03-29 11:55:00,36.02,36.04,35.96,36.01,38275.0,33.2091,33.2275,33.1537,33.1998,38275.0
2017-03-29 12:00:00,36.01,36.08,36.01,36.07,11854.0,33.1998,33.2644,33.1998,33.2552,11854.0
2017-03-29 12:05:00,36.08,36.1,36.03,36.09,20433.0,33.2644,33.2828,33.2183,33.2736,20433.0
2017-03-29 12:10:00,36.08,36.13,36.05,36.08,10902.0,33.2644,33.3105,33.2367,33.2644,10902.0
2017-03-29 12:15:00,36.09,36.1,36.05,36.06,13306.0,33.2736,33.2828,33.2367,33.2459,13306.0
2017-03-29 12:20:00,36.06,36.06,36.01,36.01,20837.0,33.2459,33.2459,33.1998,33.1998,20837.0
2017-03-29 12:25:00,36.0,36.03,35.96,35.99,13643.0,33.1906,33.2183,33.1537,33.1814,13643.0
2017-03-29 12:30:00,36.01,36.06,36.01,36.06,10184.0,33.1998,33.2459,33.1998,33.2459,10184.0
2017-03-29 12:35:00,36.06,36.1,36.04,36.08,16057.0,33.2459,33.2828,33.2275,33.2644,16057.0
2017-03-29 12:40:00,36.09,36.12,36.07,36.11,17543.0,33.2736,33.3013,33.2552,33.292,17543.0
2017-03-29 12:45:00,36.11,36.15,36.09,36.13,17726.0,33.292,33.3289,33.2736,33.3105,17726.0
2017-03-29 12:50:00,36.14,36.19,36.12,36.17,29173.0,33.3197,33.3658,33.3013,33.3474,29173.0
2017-03-29 12:55:00,36.16,36.2,36.12,36.19,25979.0,33.3381,33.375,33.3013,33.3658,25979.0
2017-03-29 13:00:00,36.19,36.3,36.18,36.28,63821.0,33.3658,33.4672,33.3566,33.4488,63821.0
2017-03-29 13:05:00,36.28,36.29,36.13,36.24,27584.0,33.4488,33.458,33.3105,33.4119,27584.0
2017-03-29 13:10:00,36.25,36.25,36.16,36.23,20841.0,33.4211,33.4211,33.3381,33.4027,20841.0
2017-03-29 13:15:00,36.23,36.23,36.18,36.19,12957.0,33.4027,33.4027,33.3566,33.3658,12957.0
2017-03-29 13:20:00,36.19,36.33,36.18,36.29,47307.0,33.3658,33.4949,33.3566,33.458,47307.0
2017-03-29 13:25:00,36.3,36.49,36.29,36.37,74638.0,33.4672,33.6424,33.458,33.5318,74638.0
2017-03-29 13:30:00,36.36,36.42,36.3,36.4,30510.0,33.5225,33.5778,33.4672,33.5594,30510.0
2017-03-29 13:35:00,36.4,36.41,36.34,36.4,22214.0,33.5594,33.5686,33.5041,33.5594,22214.0
2017-03-29 13:40:00,36.41,36.48,36.39,36.39,47710.0,33.5686,33.6332,33.5502,33.5502,47710.0
2017-03-29 13:45:00,36.4,36.43,36.34,36.38,22753.0,33.5594,33.5871,33.5041,33.541,22753.0
2017-03-29 13:50:00,36.39,36.42,36.36,36.42,13137.0,33.5502,33.5778,33.5225,33.5778,13137.0
2017-03-29 13:55:00,36.43,36.43,36.28,36.29,22496.0,33.5871,33.5871,33.4488,33.458,22496.0
2017-03-29 14:00:00,36.29,36.33,36.21,36.3,35255.0,33.458,33.4949,33.3842,33.4672,35255.0
2017-03-29 14:05:00,36.3,36.31,36.26,36.29,16091.0,33.4672,33.4764,33.4303,33.458,16091.0
2017-03-29 14:10:00,36.28,36.32,36.25,36.32,50545.0,33.4488,33.4857,33.4211,33.4857,50545.0
2017-03-29 14:15:00,36.34,36.38,36.31,36.31,19365.0,33.5041,33.541,33.4764,33.4764,19365.0
2017-03-29 14:20:00,36.31,36.37,36.31,36.35,15002.0,33.4764,33.5318,33.4764,33.5133,15002.0
2017-03-29 14:25:00,36.34,36.38,36.33,36.38,17537.0,33.5041,33.541,33.4949,33.541,17537.0
2017-03-29 14:30:00,36.38,36.38,36.35,36.37,18154.0,33.541,33.541,33.5133,33.5318,18154.0
2017-03-29 14:35:00,36.38,36.39,36.3,36.34,34638.0,33.541,33.5502,33.4672,33.5041,34638.0
2017-03-29 14:40:00,36.33,36.35,36.31,36.34,17452.0,33.4949,33.5133,33.4764,33.5041,17452.0
2017-03-29 14:45:00,36.35,36.38,36.33,36.38,15772.0,33.5133,33.541,33.4949,33.541,15772.0
2017-03-29 14:50:00,36.39,36.41,36.33,36.36,26961.0,33.5502,33.5686,33.4949,33.5225,26961.0
2017-03-29 14:55:00,36.36,36.45,36.36,36.44,27662.0,33.5225,33.6055,33.5225,33.5963,27662.0
2017-03-29 15:00:00,36.44,36.47,36.39,36.4,48535.0,33.5963,33.6239,33.5502,33.5594,48535.0
2017-03-29 15:05:00,36.4,36.41,36.34,36.37,21650.0,33.5594,33.5686,33.5041,33.5318,21650.0
2017-03-29 15:10:00,36.38,36.4,36.37,36.4,33391.0,33.541,33.5594,33.5318,33.5594,33391.0
2017-03-29 15:15:00,36.4,36.4,36.36,36.39,21309.0,33.5594,33.5594,33.5225,33.5502,21309.0
2017-03-29 15:20:00,36.38,36.4,36.37,36.38,21344.0,33.541,33.5594,33.5318,33.541,21344.0
2017-03-29 15:25:00,36.38,36.4,36.37,36.38,17138.0,33.541,33.5594,33.5318,33.541,17138.0
2017-03-29 15:30:00,36.39,36.39,36.25,36.27,79328.0,33.5502,33.5502,33.4211,33.4396,79328.0
2017-03-29 15:35:00,36.28,36.31,36.21,36.21,41721.0,33.4488,33.4764,33.3842,33.3842,41721.0
2017-03-29 15:40:00,36.21,36.26,36.14,36.23,76005.0,33.3842,33.4303,33.3197,33.4027,76005.0
2017-03-29 15:45:00,36.23,36.25,36.21,36.24,25556.0,33.4027,33.4211,33.3842,33.4119,25556.0
2017-03-29 15:50:00,36.24,36.26,36.2,36.22,38457.0,33.4119,33.4303,33.375,33.3935,38457.0
2017-03-29 15:55:00,36.22,36.31,36.1,36.29,474533.0,33.3935,33.4764,33.2828,33.458,474533.0
2017-03-30 09:30:00,35.68,35.9,35.62,35.9,185204.0,32.8956,33.0984,32.8403,33.0984,185204.0
2017-03-30 09:35:00,35.88,36.08,35.84,35.94,74932.0,33.08,33.2644,33.0431,33.1353,74932.0
2017-03-30 09:40:00,35.94,35.95,35.78,35.86,51145.0,33.1353,33.1445,32.9878,33.0616,51145.0
2017-03-30 09:45:00,35.85,35.95,35.81,35.85,32994.0,33.0523,33.1445,33.0155,33.0523,32994.0
2017-03-30 09:50:00,35.87,35.95,35.84,35.85,39510.0,33.0708,33.1445,33.0431,33.0523,39510.0
2017-03-30 09:55:00,35.86,35.89,35.68,35.72,79140.0,33.0616,33.0892,32.8956,32.9325,79140.0
2017-03-30 10:00:00,35.72,35.8,35.64,35.65,50926.0,32.9325,33.0062,32.8587,32.8679,50926.0
2017-03-30 10:05:00,35.65,35.76,35.65,35.71,39808.0,32.8679,32.9694,32.8679,32.9233,39808.0
2017-03-30 10:10:00,35.73,35.82,35.66,35.75,36305.0,32.9417,33.0247,32.8772,32.9601,36305.0
2017-03-30 10:15:00,35.75,35.8,35.63,35.73,37831.0,32.9601,33.0062,32.8495,32.9417,37831.0
2017-03-30 10:20:00,35.74,35.81,35.68,35.76,26013.0,32.9509,33.0155,32.8956,32.9694,26013.0
2017-03-30 10:25:00,35.77,35.9,35.77,35.85,32385.0,32.9786,33.0984,32.9786,33.0523,32385.0
2017-03-30 10:30:00,35.85,35.88,35.79,35.85,19862.0,33.0523,33.08,32.997,33.0523,19862.0
2017-03-30 10:35:00,35.85,36.01,35.85,36.01,56056.0,33.0523,33.1998,33.0523,33.1998,56056.0
2017-03-30 10:40:00,36.01,36.01,35.94,35.96,46860.0,33.1998,33.1998,33.1353,33.1537,46860.0
2017-03-30 10:45:00,35.97,36.04,35.88,35.94,56692.0,33.163,33.2275,33.08,33.1353,56692.0
2017-03-30 10:50:00,35.95,35.99,35.93,35.95,25864.0,33.1445,33.1814,33.1261,33.1445,25864.0
2017-03-30 10:55:00,35.94,35.94,35.83,35.89,34961.0,33.1353,33.1353,33.0339,33.0892,34961.0
2017-03-30 11:00:00,35.88,35.94,35.86,35.91,10082.0,33.08,33.1353,33.0616,33.1076,10082.0
2017-03-30 11:05:00,35.92,35.97,35.89,35.95,14181.0,33.1169,33.163,33.0892,33.1445,14181.0
2017-03-30 11:10:00,35.93,36.01,35.93,35.97,26152.0,33.1261,33.1998,33.1261,33.163,26152.0
2017-03-30 11:15:00,35.97,35.99,35.92,35.98,24029.0,33.163,33.1814,33.1169,33.1722,24029.0
2017-03-30 11:20:00,35.98,36.02,35.96,36.02,29525.0,33.1722,33.2091,33.1537,33.2091,29525.0
2017-03-30 11:25:00,36.01,36.02,35.94,35.97,17422.0,33.1998,33.2091,33.1353,33.163,17422.0
2017-03-30 11:30:00,35.95,35.96,35.9,35.92,16684.0,33.1445,33.1537,33.0984,33.1169,16684.0
2017-03-30 11:35:00,35.93,35.95,35.9,35.9,10677.0,33.1261,33.1445,33.0984,33.0984,10677.0
2017-03-30 11:40:00,35.9,35.94,35.86,35.94,11706.0,33.0984,33.1353,33.0616,33.1353,11706.0
2017-03-30 11:45:00,35.93,35.97,35.93,35.96,8956.0,33.1261,33.163,33.1261,33.1537,8956.0
2017-03-30 11:50:00,35.97,35.99,35.92,35.93,12887.0,33.163,33.1814,33.1169,33.1261,12887.0
2017-03-30 11:55:00,35.93,35.94,35.84,35.87,12213.0,33.1261,33.1353,33.0431,33.0708,12213.0
2017-03-30 12:00:00,35.87,35.89,35.76,35.8,16500.0,33.0708,33.0892,32.9694,33.0062,16500.0
2017-03-30 12:05:00,35.81,35.82,35.73,35.76,21867.0,33.0155,33.0247,32.9417,32.9694,21867.0
2017-03-30 12:10:00,35.76,35.82,35.71,35.72,38171.0,32.9694,33.0247,32.9233,32.9325,38171.0
2017-03-30 12:15:00,35.72,35.77,35.67,35.77,23787.0,32.9325,32.9786,32.8864,32.9786,23787.0
2017-03-30 12:20:00,35.76,35.83,35.76,35.83,24866.0,32.9694,33.0339,32.9694,33.0339,24866.0
2017-03-30 12:25:00,35.83,35.83,35.78,35.79,5469.0,33.0339,33.0339,32.9878,32.997,5469.0
2017-03-30 12:30:00,35.78,35.83,35.78,35.81,9951.0,32.9878,33.0339,32.9878,33.0155,9951.0
2017-03-30 12:35:00,35.81,35.89,35.79,35.87,23734.0,33.0155,33.0892,32.997,33.0708,23734.0
2017-03-30 12:40:00,35.87,35.88,35.82,35.86,9967.0,33.0708,33.08,33.0247,33.0616,9967.0
2017-03-30 12:45:00,35.85,35.85,35.79,35.79,10009.0,33.0523,33.0523,32.997,32.997,10009.0
2017-03-30 12:50:00,35.79,35.84,35.76,35.77,20289.0,32.997,33.0431,32.9694,32.9786,20289.0
2017-03-30 12:55:00,35.78,35.78,35.65,35.69,42232.0,32.9878,32.9878,32.8679,32.9048,42232.0
2017-03-30 13:00:00,35.69,35.73,35.63,35.72,33083.0,32.9048,32.9417,32.8495,32.9325,33083.0
2017-03-30 13:05:00,35.71,35.71,35.62,35.66,46541.0,32.9233,32.9233,32.8403,32.8772,46541.0
2017-03-30 13:10:00,35.66,35.66,35.5,35.58,69233.0,32.8772,32.8772,32.7296,32.8034,69233.0
2017-03-30 13:15:00,35.58,35.63,35.56,35.57,22860.0,32.8034,32.8495,32.785,32.7942,22860.0
2017-03-30 13:20:00,35.57,35.7,35.53,35.66,45208.0,32.7942,32.914,32.7573,32.8772,45208.0
2017-03-30 13:25:00,35.65,35.7,35.62,35.63,17471.0,32.8679,32.914,32.8403,32.8495,17471.0
2017-03-30 13:30:00,35.62,35.68,35.58,35.65,27453.0,32.8403,32.8956,32.8034,32.8679,27453.0
2017-03-30 13:35:00,35.65,35.71,35.65,35.66,17000.0,32.8679,32.9233,32.8679,32.8772,17000.0
2017-03-30 13:40:00,35.65,35.67,35.62,35.63,10775.0,32.8679,32.8864,32.8403,32.8495,10775.0
2017-03-30 13:45:00,35.61,35.64,35.59,35.61,32701.0,32.8311,32.8587,32.8126,32.8311,32701.0
2017-03-30 13:50:00,35.61,35.7,35.61,35.69,9282.0,32.8311,32.914,32.8311,32.9048,9282.0
2017-03-30 13:55:00,35.68,35.75,35.64,35.74,19497.0,32.8956,32.9601,32.8587,32.9509,19497.0
2017-03-30 14:00:00,35.74,35.78,35.73,35.74,13377.0,32.9509,32.9878,32.9417,32.9509,13377.0
2017-03-30 14:05:00,35.74,35.85,35.74,35.79,33604.0,32.9509,33.0523,32.9509,32.997,33604.0
2017-03-30 14:10:00,35.78,35.83,35.78,35.79,14751.0,32.9878,33.0339,32.9878,32.997,14751.0
2017-03-30 14:15:00,35.78,35.79,35.7,35.72,15529.0,32.9878,32.997,32.914,32.9325,15529.0
2017-03-30 14:20:00,35.72,35.72,35.64,35.7,26347.0,32.9325,32.9325,32.8587,32.914,26347.0
2017-03-30 14:25:00,35.69,35.72,35.66,35.68,16206.0,32.9048,32.9325,32.8772,32.8956,16206.0
2017-03-30 14:30:00,35.68,35.68,35.63,35.64,16400.0,32.8956,32.8956,32.8495,32.8587,16400.0
2017-03-30 14:35:00,35.64,35.65,35.6,35.61,16799.0,32.8587,32.8679,32.8218,32.8311,16799.0
2017-03-30 14:40:00,35.6,35.62,35.56,35.62,30301.0,32.8218,32.8403,32.785,32.8403,30301.0
2017-03-30 14:45:00,35.62,35.63,35.54,35.55,22581.0,32.8403,32.8495,32.7665,32.7757,22581.0
2017-03-30 14:50:00,35.54,35.61,35.54,35.59,19507.0,32.7665,32.8311,32.7665,32.8126,19507.0
2017-03-30 14:55:00,35.6,35.63,35.59,35.62,26014.0,32.8218,32.8495,32.8126,32.8403,26014.0
2017-03-30 15:00:00,35.62,35.68,35.62,35.63,10018.0,32.8403,32.8956,32.8403,32.8495,10018.0
2017-03-30 15:05:00,35.64,35.66,35.58,35.59,22496.0,32.8587,32.8772,32.8034,32.8126,22496.0
2017-03-30 15:10:00,35.59,35.6,35.55,35.57,16257.0,32.8126,32.8218,32.7757,32.7942,16257.0
2017-03-30 15:15:00,35.57,35.65,35.57,35.61,23560.0,32.7942,32.8679,32.7942,32.8311,23560.0
2017-03-30 15:20:00,35.61,35.64,35.54,35.55,35083.0,32.8311,32.8587,32.7665,32.7757,35083.0
2017-03-30 15:25:00,35.54,35.55,35.49,35.5,80615.0,32.7665,32.7757,32.7204,32.7296,80615.0
2017-03-30 15:30:00,35.5,35.61,35.5,35.55,31087.0,32.7296,32.8311,32.7296,32.7757,31087.0
2017-03-30 15:35:00,35.55,35.58,35.53,35.54,28353.0,32.7757,32.8034,32.7573,32.7665,28353.0
2017-03-30 15:40:00,35.54,35.69,35.54,35.65,37504.0,32.7665,32.9048,32.7665,32.8679,37504.0
2017-03-30 15:45:00,35.65,35.65,35.6,35.62,23498.0,32.8679,32.8679,32.8218,32.8403,23498.0
2017-03-30 15:50:00,35.62,35.66,35.6,35.63,28058.0,32.8403,32.8772,32.8218,32.8495,28058.0
2017-03-30 15:55:00,35.63,35.81,35.51,35.69,1228551.0,32.8495,33.0155,32.7389,32.9048,1228551.0
2017-03-31 09:30:00,35.82,35.97,35.75,35.86,92789.0,33.0247,33.163,32.9601,33.0616,92789.0
2017-03-31 09:35:00,35.86,35.94,35.72,35.76,63452.0,33.0616,33.1353,32.9325,32.9694,63452.0
2017-03-31 09:40:00,35.76,35.89,35.76,35.84,34938.0,32.9694,33.0892,32.9694,33.0431,34938.0
2017-03-31 09:45:00,35.84,35.84,35.71,35.78,43846.0,33.0431,33.0431,32.9233,32.9878,43846.0
2017-03-31 09:50:00,35.78,35.78,35.65,35.7,28778.0,32.9878,32.9878,32.8679,32.914,28778.0
2017-03-31 09:55:00,35.71,35.78,35.67,35.68,28179.0,32.9233,32.9878,32.8864,32.8956,28179.0
2017-03-31 10:00:00,35.67,35.77,35.67,35.77,34922.0,32.8864,32.9786,32.8864,32.9786,34922.0
2017-03-31 10:05:00,35.78,35.8,35.71,35.73,25660.0,32.9878,33.0062,32.9233,32.9417,25660.0
2017-03-31 10:10:00,35.73,35.93,35.73,35.84,41307.0,32.9417,33.1261,32.9417,33.0431,41307.0
2017-03-31 10:15:00,35.83,35.91,35.8,35.87,52796.0,33.0339,33.1076,33.0062,33.0708,52796.0
2017-03-31 10:20:00,35.87,35.92,35.8,35.8,23545.0,33.0708,33.1169,33.0062,33.0062,23545.0
2017-03-31 10:25:00,35.81,35.92,35.8,35.81,29521.0,33.0155,33.1169,33.0062,33.0155,29521.0
2017-03-31 10:30:00,35.8,35.84,35.76,35.78,27518.0,33.0062,33.0431,32.9694,32.9878,27518.0
2017-03-31 10:35:00,35.79,35.83,35.78,35.8,38335.0,32.997,33.0339,32.9878,33.0062,38335.0
2017-03-31 10:40:00,35.8,35.83,35.78,35.83,15282.0,33.0062,33.0339,32.9878,33.0339,15282.0
2017-03-31 10:45:00,35.84,36.08,35.84,36.08,80888.0,33.0431,33.2644,33.0431,33.2644,80888.0
2017-03-31 10:50:00,36.08,36.16,36.02,36.1,71994.0,33.2644,33.3381,33.2091,33.2828,71994.0
2017-03-31 10:55:00,36.08,36.22,35.99,36.22,78673.0,33.2644,33.3935,33.1814,33.3935,78673.0
2017-03-31 11:00:00,36.22,36.25,36.17,36.21,72473.0,33.3935,33.4211,33.3474,33.3842,72473.0
2017-03-31 11:05:00,36.23,36.31,36.15,36.26,80287.0,33.4027,33.4764,33.3289,33.4303,80287.0
2017-03-31 11:10:00,36.27,36.37,36.23,36.36,42601.0,33.4396,33.5318,33.4027,33.5225,42601.0
2017-03-31 11:15:00,36.36,36.43,36.34,36.43,57713.0,33.5225,33.5871,33.5041,33.5871,57713.0
2017-03-31 11:20:00,36.43,36.44,36.32,36.37,41183.0,33.5871,33.5963,33.4857,33.5318,41183.0
2017-03-31 11:25:00,36.37,36.38,36.21,36.23,24857.0,33.5318,33.541,33.3842,33.4027,24857.0
2017-03-31 11:30:00,36.23,36.3,36.19,36.28,32837.0,33.4027,33.4672,33.3658,33.4488,32837.0
2017-03-31 11:35:00,36.29,36.32,36.26,36.27,21198.0,33.458,33.4857,33.4303,33.4396,21198.0
2017-03-31 11:40:00,36.27,36.27,36.2,36.23,16984.0,33.4396,33.4396,33.375,33.4027,16984.0
2017-03-31 11:45:00,36.23,36.32,36.22,36.29,34456.0,33.4027,33.4857,33.3935,33.458,34456.0
2017-03-31 11:50:00,36.3,36.47,36.3,36.4,45361.0,33.4672,33.6239,33.4672,33.5594,45361.0
2017-03-31 11:55:00,36.4,36.4,36.33,36.39,49666.0,33.5594,33.5594,33.4949,33.5502,49666.0
2017-03-31 12:00:00,36.38,36.42,36.37,36.38,39026.0,33.541,33.5778,33.5318,33.541,39026.0
2017-03-31 12:05:00,36.39,36.4,36.3,36.39,53879.0,33.5502,33.5594,33.4672,33.5502,53879.0
2017-03-31 12:10:00,36.38,36.51,36.36,36.5,83908.0,33.541,33.6608,33.5225,33.6516,83908.0
2017-03-31 12:15:00,36.5,36.6,36.49,36.56,119102.0,33.6516,33.7438,33.6424,33.7069,119102.0
2017-03-31 12:20:00,36.56,36.56,36.48,36.52,27695.0,33.7069,33.7069,33.6332,33.67,27695.0
2017-03-31 12:25:00,36.52,36.55,36.41,36.43,28393.0,33.67,33.6977,33.5686,33.5871,28393.0
2017-03-31 12:30:00,36.44,36.48,36.44,36.45,12452.0,33.5963,33.6332,33.5963,33.6055,12452.0
2017-03-31 12:35:00,36.45,36.49,36.42,36.48,9955.0,33.6055,33.6424,33.5778,33.6332,9955.0
2017-03-31 12:40:00,36.49,36.54,36.48,36.51,29625.0,33.6424,33.6885,33.6332,33.6608,29625.0
2017-03-31 12:45:00,36.51,36.63,36.51,36.62,60639.0,33.6608,33.7715,33.6608,33.7622,60639.0
2017-03-31 12:50:00,36.63,36.76,36.59,36.71,38540.0,33.7715,33.8913,33.7346,33.8452,38540.0
2017-03-31 12:55:00,36.72,36.74,36.64,36.67,49759.0,33.8544,33.8729,33.7807,33.8083,49759.0
2017-03-31 13:00:00,36.67,36.69,36.58,36.58,52732.0,33.8083,33.8268,33.7254,33.7254,52732.0
2017-03-31 13:05:00,36.58,36.61,36.54,36.6,28201.0,33.7254,33.753,33.6885,33.7438,28201.0
2017-03-31 13:10:00,36.6,36.6,36.55,36.58,15591.0,33.7438,33.7438,33.6977,33.7254,15591.0
2017-03-31 13:15:00,36.58,36.59,36.49,36.53,48195.0,33.7254,33.7346,33.6424,33.6793,48195.0
2017-03-31 13:20:00,36.53,36.53,36.44,36.51,29733.0,33.6793,33.6793,33.5963,33.6608,29733.0
2017-03-31 13:25:00,36.52,36.55,36.47,36.55,22630.0,33.67,33.6977,33.6239,33.6977,22630.0
2017-03-31 13:30:00,36.55,36.56,36.5,36.51,23949.0,33.6977,33.7069,33.6516,33.6608,23949.0
2017-03-31 13:35:00,36.51,36.51,36.38,36.42,49283.0,33.6608,33.6608,33.541,33.5778,49283.0
2017-03-31 13:40:00,36.43,36.45,36.41,36.44,16208.0,33.5871,33.6055,33.5686,33.5963,16208.0
2017-03-31 13:45:00,36.45,36.46,36.42,36.43,18631.0,33.6055,33.6147,33.5778,33.5871,18631.0
2017-03-31 13:50:00,36.44,36.45,36.37,36.4,17207.0,33.5963,33.6055,33.5318,33.5594,17207.0
2017-03-31 13:55:00,36.4,36.43,36.4,36.4,11096.0,33.5594,33.5871,33.5594,33.5594,11096.0
2017-03-31 14:00:00,36.39,36.41,36.33,36.41,25619.0,33.5502,33.5686,33.4949,33.5686,25619.0
2017-03-31 14:05:00,36.42,36.44,36.4,36.4,16283.0,33.5778,33.5963,33.5594,33.5594,16283.0
2017-03-31 14:10:00,36.4,36.48,36.4,36.47,42655.0,33.5594,33.6332,33.5594,33.6239,42655.0
2017-03-31 14:15:00,36.47,36.52,36.44,36.51,27636.0,33.6239,33.67,33.5963,33.6608,27636.0
2017-03-31 14:20:00,36.51,36.54,36.47,36.48,41270.0,33.6608,33.6885,33.6239,33.6332,41270.0
2017-03-31 14:25:00,36.48,36.51,36.43,36.45,25149.0,33.6332,33.6608,33.5871,33.6055,25149.0
2017-03-31 14:30:00,36.46,36.51,36.46,36.49,22985.0,33.6147,33.6608,33.6147,33.6424,22985.0
2017-03-31 14:35:00,36.49,36.5,36.39,36.44,23285.0,33.6424,33.6516,33.5502,33.5963,23285.0
2017-03-31 14:40:00,36.43,36.43,36.37,36.42,27217.0,33.5871,33.5871,33.5318,33.5778,27217.0
2017-03-31 14:45:00,36.42,36.44,36.38,36.38,20575.0,33.5778,33.5963,33.541,33.541,20575.0
2017-03-31 14:50:00,36.38,36.45,36.38,36.45,34206.0,33.541,33.6055,33.541,33.6055,34206.0
2017-03-31 14:55:00,36.45,36.46,36.42,36.46,20522.0,33.6055,33.6147,33.5778,33.6147,20522.0
2017-03-31 15:00:00,36.46,36.48,36.4,36.4,21435.0,33.6147,33.6332,33.5594,33.5594,21435.0
2017-03-31 15:05:00,36.4,36.44,36.38,36.44,15445.0,33.5594,33.5963,33.541,33.5963,15445.0
2017-03-31 15:10:00,36.44,36.44,36.39,36.42,28953.0,33.5963,33.5963,33.5502,33.5778,28953.0
2017-03-31 15:15:00,36.42,36.42,36.28,36.33,55206.0,33.5778,33.5778,33.4488,33.4949,55206.0
2017-03-31 15:20:00,36.33,36.33,36.21,36.26,56945.0,33.4949,33.4949,33.3842,33.4303,56945.0
2017-03-31 15:25:00,36.26,36.36,36.22,36.33,54136.0,33.4303,33.5225,33.3935,33.4949,54136.0
2017-03-31 15:30:00,36.35,36.37,36.24,36.32,43647.0,33.5133,33.5318,33.4119,33.4857,43647.0
2017-03-31 15:35:00,36.32,36.33,36.28,36.3,41004.0,33.4857,33.4949,33.4488,33.4672,41004.0
2017-03-31 15:40:00,36.29,36.31,36.27,36.29,34323.0,33.458,33.4764,33.4396,33.458,34323.0
2017-03-31 15:45:00,36.29,36.31,36.26,36.26,37078.0,33.458,33.4764,33.4303,33.4303,37078.0
2017-03-31 15:50:00,36.26,36.28,36.17,36.17,43761.0,33.4303,33.4488,33.3474,33.3474,43761.0
2017-03-31 15:55:00,36.17,36.22,35.97,35.99,529751.0,33.3474,33.3935,33.163,33.1814,529751.0
2017-04-03 09:30:00,36.08,36.17,36.02,36.12,72305.0,33.2644,33.3474,33.2091,33.3013,72305.0
2017-04-03 09:35:00,36.11,36.23,36.08,36.23,62378.0,33.292,33.4027,33.2644,33.4027,62378.0
2017-04-03 09:40:00,36.24,36.27,36.16,36.16,33971.0,33.4119,33.4396,33.3381,33.3381,33971.0
2017-04-03 09:45:00,36.16,36.17,36.08,36.15,47928.0,33.3381,33.3474,33.2644,33.3289,47928.0
2017-04-03 09:50:00,36.14,36.22,36.13,36.21,43676.0,33.3197,33.3935,33.3105,33.3842,43676.0
2017-04-03 09:55:00,36.21,36.31,36.2,36.26,46484.0,33.3842,33.4764,33.375,33.4303,46484.0
2017-04-03 10:00:00,36.25,36.25,36.14,36.21,69876.0,33.4211,33.4211,33.3197,33.3842,69876.0
2017-04-03 10:05:00,36.22,36.35,36.2,36.32,52409.0,33.3935,33.5133,33.375,33.4857,52409.0
2017-04-03 10:10:00,36.34,36.64,36.33,36.56,141885.0,33.5041,33.7807,33.4949,33.7069,141885.0
2017-04-03 10:15:00,36.56,36.65,36.44,36.51,46152.0,33.7069,33.7899,33.5963,33.6608,46152.0
2017-04-03 10:20:00,36.5,36.58,36.47,36.52,42610.0,33.6516,33.7254,33.6239,33.67,42610.0
2017-04-03 10:25:00,36.51,36.55,36.42,36.54,61715.0,33.6608,33.6977,33.5778,33.6885,61715.0
2017-04-03 10:30:00,36.53,36.57,36.46,36.46,56322.0,33.6793,33.7161,33.6147,33.6147,56322.0
2017-04-03 10:35:00,36.47,36.57,36.47,36.57,40512.0,33.6239,33.7161,33.6239,33.7161,40512.0
2017-04-03 10:40:00,36.58,36.64,36.56,36.57,63317.0,33.7254,33.7807,33.7069,33.7161,63317.0
2017-04-03 10:45:00,36.58,36.78,36.58,36.7,124422.0,33.7254,33.9098,33.7254,33.836,124422.0
2017-04-03 10:50:00,36.69,36.74,36.63,36.7,59352.0,33.8268,33.8729,33.7715,33.836,59352.0
2017-04-03 10:55:00,36.71,36.81,36.69,36.72,85833.0,33.8452,33.9374,33.8268,33.8544,85833.0
2017-04-03 11:00:00,36.71,36.74,36.63,36.68,78561.0,33.8452,33.8729,33.7715,33.8176,78561.0
2017-04-03 11:05:00,36.67,36.78,36.66,36.74,56004.0,33.8083,33.9098,33.7991,33.8729,56004.0
2017-04-03 11:10:00,36.73,36.82,36.73,36.8,80207.0,33.8637,33.9466,33.8637,33.9282,80207.0
2017-04-03 11:15:00,36.8,36.8,36.69,36.78,73069.0,33.9282,33.9282,33.8268,33.9098,73069.0
2017-04-03 11:20:00,36.78,36.8,36.72,36.73,55738.0,33.9098,33.9282,33.8544,33.8637,55738.0
2017-04-03 11:25:00,36.73,36.76,36.71,36.71,34905.0,33.8637,33.8913,33.8452,33.8452,34905.0
2017-04-03 11:30:00,36.71,36.72,36.55,36.59,59737.0,33.8452,33.8544,33.6977,33.7346,59737.0
2017-04-03 11:35:00,36.59,36.62,36.53,36.6,33783.0,33.7346,33.7622,33.6793,33.7438,33783.0
2017-04-03 11:40:00,36.6,36.61,36.56,36.58,27787.0,33.7438,33.753,33.7069,33.7254,27787.0
2017-04-03 11:45:00,36.58,36.63,36.58,36.58,38656.0,33.7254,33.7715,33.7254,33.7254,38656.0
2017-04-03 11:50:00,36.58,36.6,36.54,36.55,32850.0,33.7254,33.7438,33.6885,33.6977,32850.0
2017-04-03 11:55:00,36.54,36.62,36.54,36.61,43223.0,33.6885,33.7622,33.6885,33.753,43223.0
2017-04-03 12:00:00,36.61,36.71,36.61,36.66,49543.0,33.753,33.8452,33.753,33.7991,49543.0
2017-04-03 12:05:00,36.65,36.7,36.64,36.7,27285.0,33.7899,33.836,33.7807,33.836,27285.0
2017-04-03 12:10:00,36.7,36.71,36.63,36.67,30881.0,33.836,33.8452,33.7715,33.8083,30881.0
2017-04-03 12:15:00,36.66,36.66,36.6,36.62,33134.0,33.7991,33.7991,33.7438,33.7622,33134.0
2017-04-03 12:20:00,36.63,36.67,36.59,36.6,26134.0,33.7715,33.8083,33.7346,33.7438,26134.0
2017-04-03 12:25:00,36.6,36.6,36.55,36.59,29397.0,33.7438,33.7438,33.6977,33.7346,29397.0
2017-04-03 12:30:00,36.58,36.62,36.57,36.6,48180.0,33.7254,33.7622,33.7161,33.7438,48180.0
2017-04-03 12:35:00,36.59,36.6,36.47,36.48,25258.0,33.7346,33.7438,33.6239,33.6332,25258.0
2017-04-03 12:40:00,36.47,36.52,36.42,36.52,18412.0,33.6239,33.67,33.5778,33.67,18412.0
2017-04-03 12:45:00,36.53,36.58,36.53,36.55,16815.0,33.6793,33.7254,33.6793,33.6977,16815.0
2017-04-03 12:50:00,36.55,36.56,36.5,36.56,14955.0,33.6977,33.7069,33.6516,33.7069,14955.0
2017-04-03 12:55:00,36.56,36.59,36.54,36.56,15116.0,33.7069,33.7346,33.6885,33.7069,15116.0
2017-04-03 13:00:00,36.57,36.6,36.53,36.6,36386.0,33.7161,33.7438,33.6793,33.7438,36386.0
2017-04-03 13:05:00,36.6,36.6,36.57,36.57,21440.0,33.7438,33.7438,33.7161,33.7161,21440.0
2017-04-03 13:10:00,36.58,36.58,36.54,36.54,16524.0,33.7254,33.7254,33.6885,33.6885,16524.0
2017-04-03 13:15:00,36.54,36.56,36.5,36.5,15584.0,33.6885,33.7069,33.6516,33.6516,15584.0
2017-04-03 13:20:00,36.51,36.6,36.51,36.6,19309.0,33.6608,33.7438,33.6608,33.7438,19309.0
2017-04-03 13:25:00,36.61,36.63,36.57,36.62,24331.0,33.753,33.7715,33.7161,33.7622,24331.0
2017-04-03 13:30:00,36.62,36.64,36.6,36.62,19405.0,33.7622,33.7807,33.7438,33.7622,19405.0
2017-04-03 13:35:00,36.62,36.62,36.58,36.58,20859.0,33.7622,33.7622,33.7254,33.7254,20859.0
2017-04-03 13:40:00,36.58,36.62,36.58,36.6,13186.0,33.7254,33.7622,33.7254,33.7438,13186.0
2017-04-03 13:45:00,36.6,36.61,36.51,36.55,11520.0,33.7438,33.753,33.6608,33.6977,11520.0
2017-04-03 13:50:00,36.56,36.57,36.54,36.56,6609.0,33.7069,33.7161,33.6885,33.7069,6609.0
2017-04-03 13:55:00,36.56,36.57,36.52,36.57,13295.0,33.7069,33.7161,33.67,33.7161,13295.0
2017-04-03 14:00:00,36.56,36.56,36.52,36.53,12192.0,33.7069,33.7069,33.67,33.6793,12192.0
2017-04-03 14:05:00,36.53,36.57,36.53,36.56,7875.0,33.6793,33.7161,33.6793,33.7069,7875.0
2017-04-03 14:10:00,36.57,36.57,36.54,36.54,18160.0,33.7161,33.7161,33.6885,33.6885,18160.0
2017-04-03 14:15:00,36.55,36.62,36.55,36.59,30740.0,33.6977,33.7622,33.6977,33.7346,30740.0
2017-04-03 14:20:00,36.58,36.63,36.58,36.6,10349.0,33.7254,33.7715,33.7254,33.7438,10349.0
2017-04-03 14:25:00,36.6,36.63,36.54,36.54,38164.0,33.7438,33.7715,33.6885,33.6885,38164.0
2017-04-03 14:30:00,36.55,36.58,36.52,36.53,17154.0,33.6977,33.7254,33.67,33.6793,17154.0
2017-04-03 14:35:00,36.54,36.54,36.47,36.51,24421.0,33.6885,33.6885,33.6239,33.6608,24421.0
2017-04-03 14:40:00,36.52,36.55,36.47,36.48,27440.0,33.67,33.6977,33.6239,33.6332,27440.0
2017-04-03 14:45:00,36.47,36.53,36.47,36.51,19355.0,33.6239,33.6793,33.6239,33.6608,19355.0
2017-04-03 14:50:00,36.51,36.51,36.39,36.41,42139.0,33.6608,33.6608,33.5502,33.5686,42139.0
2017-04-03 14:55:00,36.41,36.47,36.39,36.47,30210.0,33.5686,33.6239,33.5502,33.6239,30210.0
2017-04-03 15:00:00,36.48,36.49,36.4,36.4,23937.0,33.6332,33.6424,33.5594,33.5594,23937.0
2017-04-03 15:05:00,36.41,36.46,36.41,36.45,17119.0,33.5686,33.6147,33.5686,33.6055,17119.0
2017-04-03 15:10:00,36.45,36.48,36.39,36.41,14275.0,33.6055,33.6332,33.5502,33.5686,14275.0
2017-04-03 15:15:00,36.41,36.43,36.34,36.4,25110.0,33.5686,33.5871,33.5041,33.5594,25110.0
2017-04-03 15:20:00,36.4,36.44,36.4,36.4,22212.0,33.5594,33.5963,33.5594,33.5594,22212.0
2017-04-03 15:25:00,36.4,36.5,36.39,36.46,60667.0,33.5594,33.6516,33.5502,33.6147,60667.0
2017-04-03 15:30:00,36.46,36.55,36.46,36.55,44556.0,33.6147,33.6977,33.6147,33.6977,44556.0
2017-04-03 15:35:00,36.54,36.64,36.54,36.57,102180.0,33.6885,33.7807,33.6885,33.7161,102180.0
2017-04-03 15:40:00,36.57,36.58,36.52,36.58,33899.0,33.7161,33.7254,33.67,33.7254,33899.0
2017-04-03 15:45:00,36.59,36.62,36.55,36.57,36364.0,33.7346,33.7622,33.6977,33.7161,36364.0
2017-04-03 15:50:00,36.58,36.65,36.56,36.61,58789.0,33.7254,33.7899,33.7069,33.753,58789.0
2017-04-03 15:55:00,36.61,36.64,36.56,36.64,236820.0,33.753,33.7807,33.7069,33.7807,236820.0
2017-04-04 09:30:00,36.99,37.04,36.9,36.95,82266.0,34.1034,34.1495,34.0204,34.0665,82266.0
2017-04-04 09:35:00,36.97,36.99,36.84,36.9,67303.0,34.0849,34.1034,33.9651,34.0204,67303.0
2017-04-04 09:40:00,36.9,36.9,36.68,36.8,77750.0,34.0204,34.0204,33.8176,33.9282,77750.0
2017-04-04 09:45:00,36.79,36.89,36.79,36.83,42591.0,33.919,34.0112,33.919,33.9559,42591.0
2017-04-04 09:50:00,36.84,36.97,36.84,36.93,39939.0,33.9651,34.0849,33.9651,34.0481,39939.0
2017-04-04 09:55:00,36.93,36.93,36.83,36.85,18143.0,34.0481,34.0481,33.9559,33.9743,18143.0
2017-04-04 10:00:00,36.85,36.91,36.8,36.86,44565.0,33.9743,34.0296,33.9282,33.9835,44565.0
2017-04-04 10:05:00,36.86,36.87,36.76,36.83,41825.0,33.9835,33.9927,33.8913,33.9559,41825.0
2017-04-04 10:10:00,36.81,36.82,36.76,36.76,43626.0,33.9374,33.9466,33.8913,33.8913,43626.0
2017-04-04 10:15:00,36.75,36.79,36.7,36.78,35291.0,33.8821,33.919,33.836,33.9098,35291.0
2017-04-04 10:20:00,36.77,36.79,36.7,36.79,27876.0,33.9005,33.919,33.836,33.919,27876.0
2017-04-04 10:25:00,36.77,36.79,36.7,36.7,22525.0,33.9005,33.919,33.836,33.836,22525.0
2017-04-04 10:30:00,36.7,36.7,36.62,36.68,63793.0,33.836,33.836,33.7622,33.8176,63793.0
2017-04-04 10:35:00,36.68,36.7,36.61,36.64,42123.0,33.8176,33.836,33.753,33.7807,42123.0
2017-04-04 10:40:00,36.62,36.63,36.52,36.62,55145.0,33.7622,33.7715,33.67,33.7622,55145.0
2017-04-04 10:45:00,36.62,36.64,36.56,36.57,28105.0,33.7622,33.7807,33.7069,33.7161,28105.0
2017-04-04 10:50:00,36.58,36.71,36.57,36.69,43997.0,33.7254,33.8452,33.7161,33.8268,43997.0
2017-04-04 10:55:00,36.67,36.69,36.61,36.67,28526.0,33.8083,33.8268,33.753,33.8083,28526.0
2017-04-04 11:00:00,36.67,36.71,36.65,36.68,31425.0,33.8083,33.8452,33.7899,33.8176,31425.0
2017-04-04 11:05:00,36.68,36.77,36.65,36.69,37770.0,33.8176,33.9005,33.7899,33.8268,37770.0
2017-04-04 11:10:00,36.7,36.75,36.68,36.75,27064.0,33.836,33.8821,33.8176,33.8821,27064.0
2017-04-04 11:15:00,36.74,36.79,36.72,36.72,24362.0,33.8729,33.919,33.8544,33.8544,24362.0
2017-04-04 11:20:00,36.73,36.76,36.68,36.75,35139.0,33.8637,33.8913,33.8176,33.8821,35139.0
2017-04-04 11:25:00,36.74,36.81,36.74,36.75,32650.0,33.8729,33.9374,33.8729,33.8821,32650.0
2017-04-04 11:30:00,36.75,36.8,36.74,36.74,16218.0,33.8821,33.9282,33.8729,33.8729,16218.0
2017-04-04 11:35:00,36.74,36.76,36.68,36.7,51381.0,33.8729,33.8913,33.8176,33.836,51381.0
2017-04-04 11:40:00,36.7,36.74,36.66,36.7,18894.0,33.836,33.8729,33.7991,33.836,18894.0
2017-04-04 11:45:00,36.69,36.69,36.64,36.67,36941.0,33.8268,33.8268,33.7807,33.8083,36941.0
2017-04-04 11:50:00,36.68,36.72,36.68,36.68,18272.0,33.8176,33.8544,33.8176,33.8176,18272.0
2017-04-04 11:55:00,36.68,36.69,36.61,36.69,31736.0,33.8176,33.8268,33.753,33.8268,31736.0
2017-04-04 12:00:00,36.69,36.71,36.66,36.71,9525.0,33.8268,33.8452,33.7991,33.8452,9525.0
2017-04-04 12:05:00,36.7,36.72,36.68,36.68,8363.0,33.836,33.8544,33.8176,33.8176,8363.0
2017-04-04 12:10:00,36.68,36.68,36.61,36.61,13449.0,33.8176,33.8176,33.753,33.753,13449.0
2017-04-04 12:15:00,36.61,36.65,36.58,36.64,18027.0,33.753,33.7899,33.7254,33.7807,18027.0
2017-04-04 12:20:00,36.64,36.7,36.64,36.7,21823.0,33.7807,33.836,33.7807,33.836,21823.0
2017-04-04 12:25:00,36.7,36.71,36.66,36.66,21529.0,33.836,33.8452,33.7991,33.7991,21529.0
2017-04-04 12:30:00,36.66,36.69,36.64,36.65,9855.0,33.7991,33.8268,33.7807,33.7899,9855.0
2017-04-04 12:35:00,36.65,36.65,36.6,36.6,18497.0,33.7899,33.7899,33.7438,33.7438,18497.0
2017-04-04 12:40:00,36.61,36.61,36.57,36.57,16083.0,33.753,33.753,33.7161,33.7161,16083.0
2017-04-04 12:45:00,36.57,36.62,36.56,36.62,26515.0,33.7161,33.7622,33.7069,33.7622,26515.0
2017-04-04 12:50:00,36.62,36.67,36.62,36.67,20488.0,33.7622,33.8083,33.7622,33.8083,20488.0
2017-04-04 12:55:00,36.67,36.67,36.63,36.66,14554.0,33.8083,33.8083,33.7715,33.7991,14554.0
2017-04-04 13:00:00,36.66,36.76,36.66,36.73,34947.0,33.7991,33.8913,33.7991,33.8637,34947.0
2017-04-04 13:05:00,36.74,36.76,36.68,36.68,9235.0,33.8729,33.8913,33.8176,33.8176,9235.0
2017-04-04 13:10:00,36.68,36.72,36.66,36.68,21442.0,33.8176,33.8544,33.7991,33.8176,21442.0
2017-04-04 13:15:00,36.67,36.67,36.63,36.65,11398.0,33.8083,33.8083,33.7715,33.7899,11398.0
2017-04-04 13:20:00,36.64,36.69,36.64,36.68,10778.0,33.7807,33.8268,33.7807,33.8176,10778.0
2017-04-04 13:25:00,36.7,36.71,36.66,36.71,13611.0,33.836,33.8452,33.7991,33.8452,13611.0
2017-04-04 13:30:00,36.7,36.73,36.68,36.72,9432.0,33.836,33.8637,33.8176,33.8544,9432.0
2017-04-04 13:35:00,36.71,36.75,36.71,36.72,18813.0,33.8452,33.8821,33.8452,33.8544,18813.0
2017-04-04 13:40:00,36.71,36.72,36.69,36.7,26794.0,33.8452,33.8544,33.8268,33.836,26794.0
2017-04-04 13:45:00,36.71,36.73,36.68,36.69,17570.0,33.8452,33.8637,33.8176,33.8268,17570.0
2017-04-04 13:50:00,36.68,36.69,36.66,36.68,13608.0,33.8176,33.8268,33.7991,33.8176,13608.0
2017-04-04 13:55:00,36.68,36.71,36.66,36.66,13591.0,33.8176,33.8452,33.7991,33.7991,13591.0
2017-04-04 14:00:00,36.65,36.66,36.63,36.66,9669.0,33.7899,33.7991,33.7715,33.7991,9669.0
2017-04-04 14:05:00,36.67,36.67,36.63,36.67,14825.0,33.8083,33.8083,33.7715,33.8083,14825.0
2017-04-04 14:10:00,36.67,36.69,36.66,36.67,18474.0,33.8083,33.8268,33.7991,33.8083,18474.0
2017-04-04 14:15:00,36.67,36.69,36.65,36.69,21729.0,33.8083,33.8268,33.7899,33.8268,21729.0
2017-04-04 14:20:00,36.69,36.69,36.65,36.65,12200.0,33.8268,33.8268,33.7899,33.7899,12200.0
2017-04-04 14:25:00,36.65,36.65,36.63,36.63,11493.0,33.7899,33.7899,33.7715,33.7715,11493.0
2017-04-04 14:30:00,36.62,36.63,36.6,36.63,10854.0,33.7622,33.7715,33.7438,33.7715,10854.0
2017-04-04 14:35:00,36.63,36.64,36.6,36.6,9938.0,33.7715,33.7807,33.7438,33.7438,9938.0
2017-04-04 14:40:00,36.6,36.67,36.6,36.67,6975.0,33.7438,33.8083,33.7438,33.8083,6975.0
2017-04-04 14:45:00,36.68,36.7,36.67,36.7,16788.0,33.8176,33.836,33.8083,33.836,16788.0
2017-04-04 14:50:00,36.71,36.74,36.71,36.73,17242.0,33.8452,33.8729,33.8452,33.8637,17242.0
2017-04-04 14:55:00,36.73,36.86,36.73,36.86,34847.0,33.8637,33.9835,33.8637,33.9835,34847.0
2017-04-04 15:00:00,36.86,36.87,36.81,36.85,25289.0,33.9835,33.9927,33.9374,33.9743,25289.0
2017-04-04 15:05:00,36.85,36.85,36.81,36.84,7923.0,33.9743,33.9743,33.9374,33.9651,7923.0
2017-04-04 15:10:00,36.83,36.83,36.76,36.76,8080.0,33.9559,33.9559,33.8913,33.8913,8080.0
2017-04-04 15:15:00,36.78,36.81,36.78,36.8,6997.0,33.9098,33.9374,33.9098,33.9282,6997.0
2017-04-04 15:20:00,36.8,36.86,36.8,36.85,31375.0,33.9282,33.9835,33.9282,33.9743,31375.0
2017-04-04 15:25:00,36.84,36.86,36.82,36.86,16074.0,33.9651,33.9835,33.9466,33.9835,16074.0
2017-04-04 15:30:00,36.87,36.89,36.85,36.85,23422.0,33.9927,34.0112,33.9743,33.9743,23422.0
2017-04-04 15:35:00,36.86,36.88,36.86,36.87,32033.0,33.9835,34.002,33.9835,33.9927,32033.0
2017-04-04 15:40:00,36.88,36.93,36.87,36.9,64480.0,34.002,34.0481,33.9927,34.0204,64480.0
2017-04-04 15:45:00,36.91,36.99,36.91,36.93,61583.0,34.0296,34.1034,34.0296,34.0481,61583.0
2017-04-04 15:50:00,36.94,36.98,36.94,36.95,55461.0,34.0573,34.0941,34.0573,34.0665,55461.0
2017-04-04 15:55:00,36.96,37.08,36.94,37.04,680599.0,34.0757,34.1863,34.0573,34.1495,680599.0
2017-04-05 09:30:00,36.43,36.6,36.34,36.55,71797.0,33.5871,33.7438,33.5041,33.6977,71797.0
2017-04-05 09:35:00,36.54,36.61,36.48,36.53,74433.0,33.6885,33.753,33.6332,33.6793,74433.0
2017-04-05 09:40:00,36.53,36.53,36.44,36.51,48800.0,33.6793,33.6793,33.5963,33.6608,48800.0
2017-04-05 09:45:00,36.51,36.51,36.24,36.32,147936.0,33.6608,33.6608,33.4119,33.4857,147936.0
2017-04-05 09:50:00,36.32,36.47,36.28,36.45,79813.0,33.4857,33.6239,33.4488,33.6055,79813.0
2017-04-05 09:55:00,36.42,36.45,36.41,36.42,28337.0,33.5778,33.6055,33.5686,33.5778,28337.0
2017-04-05 10:00:00,36.43,36.53,36.43,36.51,86380.0,33.5871,33.6793,33.5871,33.6608,86380.0
2017-04-05 10:05:00,36.49,36.6,36.49,36.57,38744.0,33.6424,33.7438,33.6424,33.7161,38744.0
2017-04-05 10:10:00,36.57,36.67,36.56,36.58,71546.0,33.7161,33.8083,33.7069,33.7254,71546.0
2017-04-05 10:15:00,36.56,36.61,36.51,36.59,23878.0,33.7069,33.753,33.6608,33.7346,23878.0
2017-04-05 10:20:00,36.59,36.78,36.59,36.74,57066.0,33.7346,33.9098,33.7346,33.8729,57066.0
2017-04-05 10:25:00,36.73,36.74,36.68,36.71,22149.0,33.8637,33.8729,33.8176,33.8452,22149.0
2017-04-05 10:30:00,36.71,36.71,36.64,36.67,30034.0,33.8452,33.8452,33.7807,33.8083,30034.0
2017-04-05 10:35:00,36.68,36.72,36.68,36.72,23316.0,33.8176,33.8544,33.8176,33.8544,23316.0
2017-04-05 10:40:00,36.71,36.73,36.67,36.69,26449.0,33.8452,33.8637,33.8083,33.8268,26449.0
2017-04-05 10:45:00,36.69,36.69,36.58,36.61,25616.0,33.8268,33.8268,33.7254,33.753,25616.0
2017-04-05 10:50:00,36.61,36.65,36.58,36.65,18580.0,33.753,33.7899,33.7254,33.7899,18580.0
2017-04-05 10:55:00,36.63,36.63,36.52,36.57,28565.0,33.7715,33.7715,33.67,33.7161,28565.0
2017-04-05 11:00:00,36.56,36.59,36.55,36.59,24630.0,33.7069,33.7346,33.6977,33.7346,24630.0
2017-04-05 11:05:00,36.61,36.64,36.59,36.62,23363.0,33.753,33.7807,33.7346,33.7622,23363.0
2017-04-05 11:10:00,36.62,36.72,36.58,36.69,61273.0,33.7622,33.8544,33.7254,33.8268,61273.0
2017-04-05 11:15:00,36.7,36.73,36.65,36.67,25501.0,33.836,33.8637,33.7899,33.8083,25501.0
2017-04-05 11:20:00,36.68,36.72,36.63,36.67,25420.0,33.8176,33.8544,33.7715,33.8083,25420.0
2017-04-05 11:25:00,36.67,36.71,36.65,36.71,19270.0,33.8083,33.8452,33.7899,33.8452,19270.0
2017-04-05 11:30:00,36.7,36.74,36.62,36.62,35016.0,33.836,33.8729,33.7622,33.7622,35016.0
2017-04-05 11:35:00,36.63,36.63,36.55,36.59,56305.0,33.7715,33.7715,33.6977,33.7346,56305.0
2017-04-05 11:40:00,36.6,36.63,36.55,36.63,40179.0,33.7438,33.7715,33.6977,33.7715,40179.0
2017-04-05 11:45:00,36.62,36.67,36.59,36.64,28038.0,33.7622,33.8083,33.7346,33.7807,28038.0
2017-04-05 11:50:00,36.65,36.67,36.62,36.62,14458.0,33.7899,33.8083,33.7622,33.7622,14458.0
2017-04-05 11:55:00,36.62,36.63,36.6,36.6,13010.0,33.7622,33.7715,33.7438,33.7438,13010.0
2017-04-05 12:00:00,36.6,36.63,36.58,36.61,14481.0,33.7438,33.7715,33.7254,33.753,14481.0
2017-04-05 12:05:00,36.6,36.65,36.58,36.65,8183.0,33.7438,33.7899,33.7254,33.7899,8183.0
2017-04-05 12:10:00,36.65,36.69,36.65,36.65,9075.0,33.7899,33.8268,33.7899,33.7899,9075.0
2017-04-05 12:15:00,36.65,36.7,36.65,36.69,14154.0,33.7899,33.836,33.7899,33.8268,14154.0
2017-04-05 12:20:00,36.69,36.69,36.63,36.65,16972.0,33.8268,33.8268,33.7715,33.7899,16972.0
2017-04-05 12:25:00,36.66,36.67,36.63,36.66,9802.0,33.7991,33.8083,33.7715,33.7991,9802.0
2017-04-05 12:30:00,36.66,36.68,36.65,36.67,4496.0,33.7991,33.8176,33.7899,33.8083,4496.0
2017-04-05 12:35:00,36.68,36.68,36.65,36.65,6963.0,33.8176,33.8176,33.7899,33.7899,6963.0
2017-04-05 12:40:00,36.64,36.65,36.59,36.6,18595.0,33.7807,33.7899,33.7346,33.7438,18595.0
2017-04-05 12:45:00,36.6,36.6,36.58,36.6,8358.0,33.7438,33.7438,33.7254,33.7438,8358.0
2017-04-05 12:50:00,36.6,36.6,36.57,36.57,31436.0,33.7438,33.7438,33.7161,33.7161,31436.0
2017-04-05 12:55:00,36.57,36.58,36.51,36.57,29226.0,33.7161,33.7254,33.6608,33.7161,29226.0
2017-04-05 13:00:00,36.56,36.59,36.52,36.53,56632.0,33.7069,33.7346,33.67,33.6793,56632.0
2017-04-05 13:05:00,36.53,36.53,36.46,36.51,24724.0,33.6793,33.6793,33.6147,33.6608,24724.0
2017-04-05 13:10:00,36.51,36.58,36.51,36.55,40300.0,33.6608,33.7254,33.6608,33.6977,40300.0
2017-04-05 13:15:00,36.54,36.54,36.48,36.51,12129.0,33.6885,33.6885,33.6332,33.6608,12129.0
2017-04-05 13:20:00,36.51,36.51,36.34,36.34,84805.0,33.6608,33.6608,33.5041,33.5041,84805.0
2017-04-05 13:25:00,36.35,36.4,36.16,36.27,126511.0,33.5133,33.5594,33.3381,33.4396,126511.0
2017-04-05 13:30:00,36.28,36.35,36.13,36.18,95235.0,33.4488,33.5133,33.3105,33.3566,95235.0
2017-04-05 13:35:00,36.19,36.19,36.02,36.08,113120.0,33.3658,33.3658,33.2091,33.2644,113120.0
2017-04-05 13:40:00,36.09,36.19,36.08,36.17,70050.0,33.2736,33.3658,33.2644,33.3474,70050.0
2017-04-05 13:45:00,36.16,36.16,36.11,36.15,37978.0,33.3381,33.3381,33.292,33.3289,37978.0
2017-04-05 13:50:00,36.15,36.15,36.08,36.1,32225.0,33.3289,33.3289,33.2644,33.2828,32225.0
2017-04-05 13:55:00,36.1,36.29,36.1,36.27,44825.0,33.2828,33.458,33.2828,33.4396,44825.0
2017-04-05 14:00:00,36.26,36.43,35.97,36.04,259238.0,33.4303,33.5871,33.163,33.2275,259238.0
2017-04-05 14:05:00,36.03,36.08,35.85,35.89,196967.0,33.2183,33.2644,33.0523,33.0892,196967.0
2017-04-05 14:10:00,35.88,36.11,35.87,36.05,92579.0,33.08,33.292,33.0708,33.2367,92579.0
2017-04-05 14:15:00,36.05,36.06,35.98,35.99,71319.0,33.2367,33.2459,33.1722,33.1814,71319.0
2017-04-05 14:20:00,35.99,36.24,35.98,36.15,79050.0,33.1814,33.4119,33.1722,33.3289,79050.0
2017-04-05 14:25:00,36.14,36.17,36.08,36.13,44343.0,33.3197,33.3474,33.2644,33.3105,44343.0
2017-04-05 14:30:00,36.13,36.25,36.12,36.21,116641.0,33.3105,33.4211,33.3013,33.3842,116641.0
2017-04-05 14:35:00,36.21,36.33,36.18,36.25,82057.0,33.3842,33.4949,33.3566,33.4211,82057.0
2017-04-05 14:40:00,36.25,36.5,36.25,36.32,144022.0,33.4211,33.6516,33.4211,33.4857,144022.0
2017-04-05 14:45:00,36.32,36.48,36.32,36.43,81570.0,33.4857,33.6332,33.4857,33.5871,81570.0
2017-04-05 14:50:00,36.43,36.58,36.42,36.52,138659.0,33.5871,33.7254,33.5778,33.67,138659.0
2017-04-05 14:55:00,36.51,36.65,36.44,36.65,109820.0,33.6608,33.7899,33.5963,33.7899,109820.0
2017-04-05 15:00:00,36.66,36.77,36.61,36.65,164734.0,33.7991,33.9005,33.753,33.7899,164734.0
2017-04-05 15:05:00,36.65,36.89,36.65,36.87,185998.0,33.7899,34.0112,33.7899,33.9927,185998.0
2017-04-05 15:10:00,36.87,37.1,36.87,37.03,141339.0,33.9927,34.2048,33.9927,34.1402,141339.0
2017-04-05 15:15:00,37.04,37.1,36.92,36.96,142549.0,34.1495,34.2048,34.0388,34.0757,142549.0
2017-04-05 15:20:00,36.97,37.09,36.96,37.0,140312.0,34.0849,34.1956,34.0757,34.1126,140312.0
2017-04-05 15:25:00,37.01,37.13,36.99,36.99,129991.0,34.1218,34.2324,34.1034,34.1034,129991.0
2017-04-05 15:30:00,37.0,37.08,36.99,37.03,101527.0,34.1126,34.1863,34.1034,34.1402,101527.0
2017-04-05 15:35:00,37.02,37.03,36.9,36.97,94364.0,34.131,34.1402,34.0204,34.0849,94364.0
2017-04-05 15:40:00,36.97,36.97,36.85,36.85,99819.0,34.0849,34.0849,33.9743,33.9743,99819.0
2017-04-05 15:45:00,36.84,36.94,36.81,36.9,78942.0,33.9651,34.0573,33.9374,34.0204,78942.0
2017-04-05 15:50:00,36.9,36.97,36.89,36.95,98504.0,34.0204,34.0849,34.0112,34.0665,98504.0
2017-04-05 15:55:00,36.94,36.97,36.88,36.89,302549.0,34.0573,34.0849,34.002,34.0112,302549.0
2017-04-06 09:30:00,36.68,36.81,36.67,36.69,69298.0,33.8176,33.9374,33.8083,33.8268,69298.0
2017-04-06 09:35:00,36.7,36.72,36.59,36.6,78781.0,33.836,33.8544,33.7346,33.7438,78781.0
2017-04-06 09:40:00,36.6,36.85,36.6,36.82,40878.0,33.7438,33.9743,33.7438,33.9466,40878.0
2017-04-06 09:45:00,36.83,36.92,36.83,36.87,54032.0,33.9559,34.0388,33.9559,33.9927,54032.0
2017-04-06 09:50:00,36.86,36.86,36.74,36.75,43736.0,33.9835,33.9835,33.8729,33.8821,43736.0
2017-04-06 09:55:00,36.73,36.77,36.66,36.7,42330.0,33.8637,33.9005,33.7991,33.836,42330.0
2017-04-06 10:00:00,36.7,36.78,36.68,36.73,20855.0,33.836,33.9098,33.8176,33.8637,20855.0
2017-04-06 10:05:00,36.72,36.74,36.67,36.71,17299.0,33.8544,33.8729,33.8083,33.8452,17299.0
2017-04-06 10:10:00,36.68,36.69,36.59,36.64,30887.0,33.8176,33.8268,33.7346,33.7807,30887.0
2017-04-06 10:15:00,36.62,36.66,36.53,36.63,39176.0,33.7622,33.7991,33.6793,33.7715,39176.0
2017-04-06 10:20:00,36.63,36.66,36.57,36.65,32659.0,33.7715,33.7991,33.7161,33.7899,32659.0
2017-04-06 10:25:00,36.65,36.72,36.62,36.65,31374.0,33.7899,33.8544,33.7622,33.7899,31374.0
2017-04-06 10:30:00,36.62,36.66,36.57,36.66,25209.0,33.7622,33.7991,33.7161,33.7991,25209.0
2017-04-06 10:35:00,36.65,36.68,36.57,36.65,32302.0,33.7899,33.8176,33.7161,33.7899,32302.0
2017-04-06 10:40:00,36.65,36.77,36.65,36.69,55419.0,33.7899,33.9005,33.7899,33.8268,55419.0
2017-04-06 10:45:00,36.69,36.7,36.65,36.67,26512.0,33.8268,33.836,33.7899,33.8083,26512.0
2017-04-06 10:50:00,36.67,36.73,36.66,36.72,14878.0,33.8083,33.8637,33.7991,33.8544,14878.0
2017-04-06 10:55:00,36.72,36.72,36.66,36.69,14795.0,33.8544,33.8544,33.7991,33.8268,14795.0
2017-04-06 11:00:00,36.69,36.69,36.6,36.62,28525.0,33.8268,33.8268,33.7438,33.7622,28525.0
2017-04-06 11:05:00,36.63,36.66,36.58,36.64,21213.0,33.7715,33.7991,33.7254,33.7807,21213.0
2017-04-06 11:10:00,36.62,36.65,36.61,36.65,25355.0,33.7622,33.7899,33.753,33.7899,25355.0
2017-04-06 11:15:00,36.66,36.67,36.6,36.6,53568.0,33.7991,33.8083,33.7438,33.7438,53568.0
2017-04-06 11:20:00,36.61,36.62,36.41,36.52,119862.0,33.753,33.7622,33.5686,33.67,119862.0
2017-04-06 11:25:00,36.5,36.5,36.38,36.42,55553.0,33.6516,33.6516,33.541,33.5778,55553.0
2017-04-06 11:30:00,36.39,36.44,36.33,36.39,73384.0,33.5502,33.5963,33.4949,33.5502,73384.0
2017-04-06 11:35:00,36.39,36.45,36.34,36.44,37191.0,33.5502,33.6055,33.5041,33.5963,37191.0
2017-04-06 11:40:00,36.44,36.52,36.41,36.45,39061.0,33.5963,33.67,33.5686,33.6055,39061.0
2017-04-06 11:45:00,36.45,36.5,36.43,36.43,17227.0,33.6055,33.6516,33.5871,33.5871,17227.0
2017-04-06 11:50:00,36.43,36.5,36.43,36.46,22479.0,33.5871,33.6516,33.5871,33.6147,22479.0
2017-04-06 11:55:00,36.45,36.48,36.44,36.47,15106.0,33.6055,33.6332,33.5963,33.6239,15106.0
2017-04-06 12:00:00,36.47,36.47,36.42,36.46,19697.0,33.6239,33.6239,33.5778,33.6147,19697.0
2017-04-06 12:05:00,36.46,36.51,36.43,36.5,16559.0,33.6147,33.6608,33.5871,33.6516,16559.0
2017-04-06 12:10:00,36.51,36.54,36.49,36.49,21229.0,33.6608,33.6885,33.6424,33.6424,21229.0
2017-04-06 12:15:00,36.49,36.56,36.48,36.53,18602.0,33.6424,33.7069,33.6332,33.6793,18602.0
2017-04-06 12:20:00,36.54,36.56,36.51,36.55,14703.0,33.6885,33.7069,33.6608,33.6977,14703.0
2017-04-06 12:25:00,36.56,36.68,36.56,36.68,35341.0,33.7069,33.8176,33.7069,33.8176,35341.0
2017-04-06 12:30:00,36.69,36.69,36.63,36.67,35515.0,33.8268,33.8268,33.7715,33.8083,35515.0
2017-04-06 12:35:00,36.65,36.66,36.57,36.57,42223.0,33.7899,33.7991,33.7161,33.7161,42223.0
2017-04-06 12:40:00,36.57,36.63,36.55,36.62,25667.0,33.7161,33.7715,33.6977,33.7622,25667.0
2017-04-06 12:45:00,36.62,36.67,36.6,36.61,18705.0,33.7622,33.8083,33.7438,33.753,18705.0
2017-04-06 12:50:00,36.62,36.66,36.62,36.64,17744.0,33.7622,33.7991,33.7622,33.7807,17744.0
2017-04-06 12:55:00,36.63,36.63,36.59,36.6,22352.0,33.7715,33.7715,33.7346,33.7438,22352.0
2017-04-06 13:00:00,36.59,36.59,36.54,36.55,22937.0,33.7346,33.7346,33.6885,33.6977,22937.0
2017-04-06 13:05:00,36.54,36.58,36.53,36.54,28478.0,33.6885,33.7254,33.6793,33.6885,28478.0
2017-04-06 13:10:00,36.54,36.55,36.51,36.51,19885.0,33.6885,33.6977,33.6608,33.6608,19885.0
2017-04-06 13:15:00,36.52,36.52,36.46,36.48,20469.0,33.67,33.67,33.6147,33.6332,20469.0
2017-04-06 13:20:00,36.48,36.56,36.48,36.55,9099.0,33.6332,33.7069,33.6332,33.6977,9099.0
2017-04-06 13:25:00,36.54,36.6,36.53,36.59,17171.0,33.6885,33.7438,33.6793,33.7346,17171.0
2017-04-06 13:30:00,36.58,36.62,36.58,36.59,10751.0,33.7254,33.7622,33.7254,33.7346,10751.0
2017-04-06 13:35:00,36.58,36.59,36.54,36.54,12309.0,33.7254,33.7346,33.6885,33.6885,12309.0
2017-04-06 13:40:00,36.54,36.54,36.51,36.53,14949.0,33.6885,33.6885,33.6608,33.6793,14949.0
2017-04-06 13:45:00,36.54,36.58,36.54,36.56,10712.0,33.6885,33.7254,33.6885,33.7069,10712.0
2017-04-06 13:50:00,36.56,36.59,36.56,36.56,8718.0,33.7069,33.7346,33.7069,33.7069,8718.0
2017-04-06 13:55:00,36.56,36.62,36.56,36.61,9876.0,33.7069,33.7622,33.7069,33.753,9876.0
2017-04-06 14:00:00,36.6,36.61,36.58,36.58,6195.0,33.7438,33.753,33.7254,33.7254,6195.0
2017-04-06 14:05:00,36.58,36.66,36.56,36.66,19520.0,33.7254,33.7991,33.7069,33.7991,19520.0
2017-04-06 14:10:00,36.66,36.72,36.65,36.7,28505.0,33.7991,33.8544,33.7899,33.836,28505.0
2017-04-06 14:15:00,36.7,36.71,36.66,36.67,16584.0,33.836,33.8452,33.7991,33.8083,16584.0
2017-04-06 14:20:00,36.68,36.68,36.64,36.66,22328.0,33.8176,33.8176,33.7807,33.7991,22328.0
2017-04-06 14:25:00,36.66,36.73,36.66,36.69,25387.0,33.7991,33.8637,33.7991,33.8268,25387.0
2017-04-06 14:30:00,36.7,36.75,36.69,36.71,16531.0,33.836,33.8821,33.8268,33.8452,16531.0
2017-04-06 14:35:00,36.7,36.73,36.67,36.71,21398.0,33.836,33.8637,33.8083,33.8452,21398.0
2017-04-06 14:40:00,36.71,36.72,36.62,36.63,35251.0,33.8452,33.8544,33.7622,33.7715,35251.0
2017-04-06 14:45:00,36.62,36.7,36.62,36.68,35009.0,33.7622,33.836,33.7622,33.8176,35009.0
2017-04-06 14:50:00,36.68,36.74,36.67,36.68,27119.0,33.8176,33.8729,33.8083,33.8176,27119.0
2017-04-06 14:55:00,36.67,36.72,36.66,36.71,19476.0,33.8083,33.8544,33.7991,33.8452,19476.0
2017-04-06 15:00:00,36.7,36.7,36.65,36.67,26052.0,33.836,33.836,33.7899,33.8083,26052.0
2017-04-06 15:05:00,36.67,36.73,36.65,36.73,13984.0,33.8083,33.8637,33.7899,33.8637,13984.0
2017-04-06 15:10:00,36.72,36.73,36.68,36.68,13147.0,33.8544,33.8637,33.8176,33.8176,13147.0
2017-04-06 15:15:00,36.68,36.69,36.65,36.65,14878.0,33.8176,33.8268,33.7899,33.7899,14878.0
2017-04-06 15:20:00,36.65,36.68,36.64,36.65,14275.0,33.7899,33.8176,33.7807,33.7899,14275.0
2017-04-06 15:25:00,36.64,36.64,36.61,36.64,24067.0,33.7807,33.7807,33.753,33.7807,24067.0
2017-04-06 15:30:00,36.64,36.73,36.63,36.7,26761.0,33.7807,33.8637,33.7715,33.836,26761.0
2017-04-06 15:35:00,36.69,36.71,36.67,36.71,12611.0,33.8268,33.8452,33.8083,33.8452,12611.0
2017-04-06 15:40:00,36.7,36.7,36.67,36.69,13513.0,33.836,33.836,33.8083,33.8268,13513.0
2017-04-06 15:45:00,36.69,36.74,36.69,36.72,22946.0,33.8268,33.8729,33.8268,33.8544,22946.0
2017-04-06 15:50:00,36.73,36.75,36.69,36.7,24783.0,33.8637,33.8821,33.8268,33.836,24783.0
2017-04-06 15:55:00,36.7,36.76,36.62,36.68,517142.0,33.836,33.8913,33.7622,33.8176,517142.0
2017-04-07 09:30:00,37.41,37.49,37.33,37.47,170303.0,34.4906,34.5643,34.4168,34.5459,170303.0
2017-04-07 09:35:00,37.47,37.5,37.16,37.27,129021.0,34.5459,34.5736,34.2601,34.3615,129021.0
2017-04-07 09:40:00,37.28,37.3,37.2,37.24,94527.0,34.3707,34.3892,34.297,34.3339,94527.0
2017-04-07 09:45:00,37.23,37.44,37.23,37.39,92410.0,34.3246,34.5183,34.3246,34.4722,92410.0
2017-04-07 09:50:00,37.4,37.49,37.35,37.46,84990.0,34.4814,34.5643,34.4353,34.5367,84990.0
2017-04-07 09:55:00,37.46,37.52,37.36,37.42,78386.0,34.5367,34.592,34.4445,34.4998,78386.0
2017-04-07 10:00:00,37.41,37.44,37.28,37.32,79861.0,34.4906,34.5183,34.3707,34.4076,79861.0
2017-04-07 10:05:00,37.33,37.38,37.28,37.31,87441.0,34.4168,34.4629,34.3707,34.3984,87441.0
2017-04-07 10:10:00,37.31,37.45,37.31,37.43,55766.0,34.3984,34.5275,34.3984,34.509,55766.0
2017-04-07 10:15:00,37.42,37.46,37.39,37.45,52182.0,34.4998,34.5367,34.4722,34.5275,52182.0
2017-04-07 10:20:00,37.44,37.54,37.43,37.45,111448.0,34.5183,34.6104,34.509,34.5275,111448.0
2017-04-07 10:25:00,37.46,37.47,37.37,37.45,48188.0,34.5367,34.5459,34.4537,34.5275,48188.0
2017-04-07 10:30:00,37.45,37.47,37.41,37.41,49373.0,34.5275,34.5459,34.4906,34.4906,49373.0
2017-04-07 10:35:00,37.41,37.43,37.29,37.34,71583.0,34.4906,34.509,34.38,34.4261,71583.0
2017-04-07 10:40:00,37.34,37.41,37.33,37.41,27158.0,34.4261,34.4906,34.4168,34.4906,27158.0
2017-04-07 10:45:00,37.4,37.42,37.37,37.41,29477.0,34.4814,34.4998,34.4537,34.4906,29477.0
2017-04-07 10:50:00,37.41,37.41,37.3,37.3,34957.0,34.4906,34.4906,34.3892,34.3892,34957.0
2017-04-07 10:55:00,37.31,37.34,37.24,37.29,59955.0,34.3984,34.4261,34.3339,34.38,59955.0
2017-04-07 11:00:00,37.28,37.34,37.21,37.32,48335.0,34.3707,34.4261,34.3062,34.4076,48335.0
2017-04-07 11:05:00,37.31,37.36,37.26,37.34,30111.0,34.3984,34.4445,34.3523,34.4261,30111.0
2017-04-07 11:10:00,37.34,37.35,37.26,37.27,31153.0,34.4261,34.4353,34.3523,34.3615,31153.0
2017-04-07 11:15:00,37.27,37.28,37.11,37.17,51853.0,34.3615,34.3707,34.214,34.2693,51853.0
2017-04-07 11:20:00,37.17,37.22,37.12,37.14,29798.0,34.2693,34.3154,34.2232,34.2417,29798.0
2017-04-07 11:25:00,37.14,37.24,37.13,37.22,21327.0,34.2417,34.3339,34.2324,34.3154,21327.0
2017-04-07 11:30:00,37.21,37.24,37.14,37.24,20035.0,34.3062,34.3339,34.2417,34.3339,20035.0
2017-04-07 11:35:00,37.24,37.27,37.21,37.21,27595.0,34.3339,34.3615,34.3062,34.3062,27595.0
2017-04-07 11:40:00,37.21,37.22,37.16,37.18,13575.0,34.3062,34.3154,34.2601,34.2785,13575.0
2017-04-07 11:45:00,37.18,37.22,37.18,37.19,12323.0,34.2785,34.3154,34.2785,34.2878,12323.0
2017-04-07 11:50:00,37.19,37.2,37.12,37.2,24431.0,34.2878,34.297,34.2232,34.297,24431.0
2017-04-07 11:55:00,37.2,37.2,37.14,37.16,12959.0,34.297,34.297,34.2417,34.2601,12959.0
2017-04-07 12:00:00,37.16,37.2,37.16,37.18,21280.0,34.2601,34.297,34.2601,34.2785,21280.0
2017-04-07 12:05:00,37.18,37.19,37.16,37.19,11956.0,34.2785,34.2878,34.2601,34.2878,11956.0
2017-04-07 12:10:00,37.2,37.22,37.2,37.21,16732.0,34.297,34.3154,34.297,34.3062,16732.0
2017-04-07 12:15:00,37.21,37.22,37.14,37.14,21049.0,34.3062,34.3154,34.2417,34.2417,21049.0
2017-04-07 12:20:00,37.14,37.18,37.12,37.13,14418.0,34.2417,34.2785,34.2232,34.2324,14418.0
2017-04-07 12:25:00,37.13,37.14,37.07,37.09,40143.0,34.2324,34.2417,34.1771,34.1956,40143.0
2017-04-07 12:30:00,37.08,37.1,37.04,37.06,25851.0,34.1863,34.2048,34.1495,34.1679,25851.0
2017-04-07 12:35:00,37.07,37.08,37.02,37.06,31146.0,34.1771,34.1863,34.131,34.1679,31146.0
2017-04-07 12:40:00,37.06,37.1,37.05,37.07,25386.0,34.1679,34.2048,34.1587,34.1771,25386.0
2017-04-07 12:45:00,37.07,37.12,37.03,37.05,55563.0,34.1771,34.2232,34.1402,34.1587,55563.0
2017-04-07 12:50:00,37.06,37.08,36.84,36.84,86910.0,34.1679,34.1863,33.9651,33.9651,86910.0
2017-04-07 12:55:00,36.84,36.84,36.65,36.69,96910.0,33.9651,33.9651,33.7899,33.8268,96910.0
2017-04-07 13:00:00,36.69,36.69,36.44,36.52,207415.0,33.8268,33.8268,33.5963,33.67,207415.0
2017-04-07 13:05:00,36.5,36.74,36.47,36.69,75514.0,33.6516,33.8729,33.6239,33.8268,75514.0
2017-04-07 13:10:00,36.7,36.73,36.66,36.69,44716.0,33.836,33.8637,33.7991,33.8268,44716.0
2017-04-07 13:15:00,36.69,36.74,36.66,36.73,36650.0,33.8268,33.8729,33.7991,33.8637,36650.0
2017-04-07 13:20:00,36.72,36.72,36.44,36.55,80899.0,33.8544,33.8544,33.5963,33.6977,80899.0
2017-04-07 13:25:00,36.53,36.53,36.34,36.42,71795.0,33.6793,33.6793,33.5041,33.5778,71795.0
2017-04-07 13:30:00,36.4,36.58,36.35,36.56,58565.0,33.5594,33.7254,33.5133,33.7069,58565.0
2017-04-07 13:35:00,36.55,36.63,36.52,36.56,27861.0,33.6977,33.7715,33.67,33.7069,27861.0
2017-04-07 13:40:00,36.56,36.6,36.52,36.58,24799.0,33.7069,33.7438,33.67,33.7254,24799.0
2017-04-07 13:45:00,36.57,36.61,36.53,36.54,25608.0,33.7161,33.753,33.6793,33.6885,25608.0
2017-04-07 13:50:00,36.54,36.56,36.43,36.44,24274.0,33.6885,33.7069,33.5871,33.5963,24274.0
2017-04-07 13:55:00,36.44,36.45,36.26,36.26,83491.0,33.5963,33.6055,33.4303,33.4303,83491.0
2017-04-07 14:00:00,36.26,36.34,36.08,36.32,205861.0,33.4303,33.5041,33.2644,33.4857,205861.0
2017-04-07 14:05:00,36.31,36.36,36.26,36.34,39664.0,33.4764,33.5225,33.4303,33.5041,39664.0
2017-04-07 14:10:00,36.34,36.37,36.28,36.28,46470.0,33.5041,33.5318,33.4488,33.4488,46470.0
2017-04-07 14:15:00,36.27,36.33,36.24,36.31,33721.0,33.4396,33.4949,33.4119,33.4764,33721.0
2017-04-07 14:20:00,36.32,36.51,36.32,36.49,54986.0,33.4857,33.6608,33.4857,33.6424,54986.0
2017-04-07 14:25:00,36.5,36.57,36.48,36.56,54319.0,33.6516,33.7161,33.6332,33.7069,54319.0
2017-04-07 14:30:00,36.55,36.56,36.42,36.48,44688.0,33.6977,33.7069,33.5778,33.6332,44688.0
2017-04-07 14:35:00,36.48,36.52,36.46,36.51,18146.0,33.6332,33.67,33.6147,33.6608,18146.0
2017-04-07 14:40:00,36.51,36.54,36.47,36.49,15970.0,33.6608,33.6885,33.6239,33.6424,15970.0
2017-04-07 14:45:00,36.48,36.49,36.42,36.44,21519.0,33.6332,33.6424,33.5778,33.5963,21519.0
2017-04-07 14:50:00,36.44,36.63,36.44,36.58,50522.0,33.5963,33.7715,33.5963,33.7254,50522.0
2017-04-07 14:55:00,36.58,36.67,36.56,36.62,23216.0,33.7254,33.8083,33.7069,33.7622,23216.0
2017-04-07 15:00:00,36.62,36.69,36.59,36.61,29961.0,33.7622,33.8268,33.7346,33.753,29961.0
2017-04-07 15:05:00,36.62,36.66,36.58,36.59,22736.0,33.7622,33.7991,33.7254,33.7346,22736.0
2017-04-07 15:10:00,36.58,36.61,36.55,36.6,30693.0,33.7254,33.753,33.6977,33.7438,30693.0
2017-04-07 15:15:00,36.6,36.68,36.59,36.62,20706.0,33.7438,33.8176,33.7346,33.7622,20706.0
2017-04-07 15:20:00,36.61,36.63,36.57,36.63,29896.0,33.753,33.7715,33.7161,33.7715,29896.0
2017-04-07 15:25:00,36.63,36.64,36.59,36.62,44485.0,33.7715,33.7807,33.7346,33.7622,44485.0
2017-04-07 15:30:00,36.62,36.62,36.57,36.59,32992.0,33.7622,33.7622,33.7161,33.7346,32992.0
2017-04-07 15:35:00,36.58,36.59,36.54,36.56,33240.0,33.7254,33.7346,33.6885,33.7069,33240.0
2017-04-07 15:40:00,36.56,36.57,36.53,36.54,23535.0,33.7069,33.7161,33.6793,33.6885,23535.0
2017-04-07 15:45:00,36.54,36.58,36.49,36.51,40957.0,33.6885,33.7254,33.6424,33.6608,40957.0
2017-04-07 15:50:00,36.51,36.63,36.49,36.58,43326.0,33.6608,33.7715,33.6424,33.7254,43326.0
2017-04-07 15:55:00,36.58,36.63,36.53,36.56,208091.0,33.7254,33.7715,33.6793,33.7069,208091.0
2017-04-10 09:30:00,36.41,36.44,36.22,36.23,149209.0,33.5686,33.5963,33.3935,33.4027,149209.0
2017-04-10 09:35:00,36.24,36.27,36.13,36.23,95478.0,33.4119,33.4396,33.3105,33.4027,95478.0
2017-04-10 09:40:00,36.23,36.31,36.15,36.3,45366.0,33.4027,33.4764,33.3289,33.4672,45366.0
2017-04-10 09:45:00,36.3,36.3,36.21,36.26,29151.0,33.4672,33.4672,33.3842,33.4303,29151.0
2017-04-10 09:50:00,36.26,36.3,36.12,36.29,81439.0,33.4303,33.4672,33.3013,33.458,81439.0
2017-04-10 09:55:00,36.29,36.38,36.29,36.32,43198.0,33.458,33.541,33.458,33.4857,43198.0
2017-04-10 10:00:00,36.33,36.51,36.3,36.43,53152.0,33.4949,33.6608,33.4672,33.5871,53152.0
2017-04-10 10:05:00,36.42,36.49,36.38,36.47,34298.0,33.5778,33.6424,33.541,33.6239,34298.0
2017-04-10 10:10:00,36.48,36.58,36.48,36.49,48346.0,33.6332,33.7254,33.6332,33.6424,48346.0
2017-04-10 10:15:00,36.49,36.5,36.42,36.46,24797.0,33.6424,33.6516,33.5778,33.6147,24797.0
2017-04-10 10:20:00,36.46,36.49,36.4,36.4,24362.0,33.6147,33.6424,33.5594,33.5594,24362.0
2017-04-10 10:25:00,36.42,36.5,36.42,36.49,15345.0,33.5778,33.6516,33.5778,33.6424,15345.0
2017-04-10 10:30:00,36.48,36.48,36.37,36.38,34314.0,33.6332,33.6332,33.5318,33.541,34314.0
2017-04-10 10:35:00,36.36,36.45,36.35,36.38,29229.0,33.5225,33.6055,33.5133,33.541,29229.0
2017-04-10 10:40:00,36.37,36.41,36.34,36.36,20722.0,33.5318,33.5686,33.5041,33.5225,20722.0
2017-04-10 10:45:00,36.36,36.41,36.31,36.38,13493.0,33.5225,33.5686,33.4764,33.541,13493.0
2017-04-10 10:50:00,36.39,36.4,36.34,36.39,23152.0,33.5502,33.5594,33.5041,33.5502,23152.0
2017-04-10 10:55:00,36.39,36.47,36.39,36.45,42544.0,33.5502,33.6239,33.5502,33.6055,42544.0
2017-04-10 11:00:00,36.46,36.47,36.38,36.42,45011.0,33.6147,33.6239,33.541,33.5778,45011.0
2017-04-10 11:05:00,36.42,36.45,36.39,36.44,14549.0,33.5778,33.6055,33.5502,33.5963,14549.0
2017-04-10 11:10:00,36.45,36.45,36.38,36.38,16416.0,33.6055,33.6055,33.541,33.541,16416.0
2017-04-10 11:15:00,36.38,36.4,36.33,36.39,11993.0,33.541,33.5594,33.4949,33.5502,11993.0
2017-04-10 11:20:00,36.41,36.45,36.39,36.42,11892.0,33.5686,33.6055,33.5502,33.5778,11892.0
2017-04-10 11:25:00,36.4,36.47,36.37,36.45,32117.0,33.5594,33.6239,33.5318,33.6055,32117.0
2017-04-10 11:30:00,36.44,36.56,36.4,36.52,55619.0,33.5963,33.7069,33.5594,33.67,55619.0
2017-04-10 11:35:00,36.53,36.55,36.47,36.53,19161.0,33.6793,33.6977,33.6239,33.6793,19161.0
2017-04-10 11:40:00,36.52,36.61,36.51,36.54,48132.0,33.67,33.753,33.6608,33.6885,48132.0
2017-04-10 11:45:00,36.57,36.67,36.54,36.63,38700.0,33.7161,33.8083,33.6885,33.7715,38700.0
2017-04-10 11:50:00,36.63,36.68,36.61,36.64,34897.0,33.7715,33.8176,33.753,33.7807,34897.0
2017-04-10 11:55:00,36.65,36.72,36.65,36.65,31564.0,33.7899,33.8544,33.7899,33.7899,31564.0
2017-04-10 12:00:00,36.65,36.74,36.65,36.7,25148.0,33.7899,33.8729,33.7899,33.836,25148.0
2017-04-10 12:05:00,36.7,36.7,36.63,36.64,34996.0,33.836,33.836,33.7715,33.7807,34996.0
2017-04-10 12:10:00,36.64,36.84,36.63,36.76,58198.0,33.7807,33.9651,33.7715,33.8913,58198.0
2017-04-10 12:15:00,36.76,36.82,36.72,36.76,26857.0,33.8913,33.9466,33.8544,33.8913,26857.0
2017-04-10 12:20:00,36.76,36.81,36.74,36.76,22188.0,33.8913,33.9374,33.8729,33.8913,22188.0
2017-04-10 12:25:00,36.78,36.78,36.67,36.67,25864.0,33.9098,33.9098,33.8083,33.8083,25864.0
2017-04-10 12:30:00,36.69,36.69,36.63,36.64,14535.0,33.8268,33.8268,33.7715,33.7807,14535.0
2017-04-10 12:35:00,36.64,36.65,36.61,36.62,12486.0,33.7807,33.7899,33.753,33.7622,12486.0
2017-04-10 12:40:00,36.62,36.62,36.54,36.55,28034.0,33.7622,33.7622,33.6885,33.6977,28034.0
2017-04-10 12:45:00,36.56,36.6,36.51,36.53,34027.0,33.7069,33.7438,33.6608,33.6793,34027.0
2017-04-10 12:50:00,36.53,36.62,36.52,36.62,15358.0,33.6793,33.7622,33.67,33.7622,15358.0
2017-04-10 12:55:00,36.63,36.67,36.6,36.63,29792.0,33.7715,33.8083,33.7438,33.7715,29792.0
2017-04-10 13:00:00,36.63,36.66,36.62,36.62,20532.0,33.7715,33.7991,33.7622,33.7622,20532.0
2017-04-10 13:05:00,36.62,36.63,36.55,36.56,14686.0,33.7622,33.7715,33.6977,33.7069,14686.0
2017-04-10 13:10:00,36.56,36.57,36.53,36.55,17503.0,33.7069,33.7161,33.6793,33.6977,17503.0
2017-04-10 13:15:00,36.55,36.59,36.55,36.55,2888.0,33.6977,33.7346,33.6977,33.6977,2888.0
2017-04-10 13:20:00,36.55,36.57,36.53,36.57,6620.0,33.6977,33.7161,33.6793,33.7161,6620.0
2017-04-10 13:25:00,36.58,36.63,36.55,36.55,17358.0,33.7254,33.7715,33.6977,33.6977,17358.0
2017-04-10 13:30:00,36.56,36.56,36.48,36.49,20901.0,33.7069,33.7069,33.6332,33.6424,20901.0
2017-04-10 13:35:00,36.49,36.51,36.43,36.46,23118.0,33.6424,33.6608,33.5871,33.6147,23118.0
2017-04-10 13:40:00,36.46,36.48,36.44,36.44,8599.0,33.6147,33.6332,33.5963,33.5963,8599.0
2017-04-10 13:45:00,36.44,36.48,36.44,36.47,7274.0,33.5963,33.6332,33.5963,33.6239,7274.0
2017-04-10 13:50:00,36.47,36.48,36.45,36.45,12116.0,33.6239,33.6332,33.6055,33.6055,12116.0
2017-04-10 13:55:00,36.44,36.52,36.44,36.49,10794.0,33.5963,33.67,33.5963,33.6424,10794.0
2017-04-10 14:00:00,36.5,36.55,36.5,36.55,10736.0,33.6516,33.6977,33.6516,33.6977,10736.0
2017-04-10 14:05:00,36.56,36.59,36.55,36.56,18529.0,33.7069,33.7346,33.6977,33.7069,18529.0
2017-04-10 14:10:00,36.57,36.58,36.55,36.56,16055.0,33.7161,33.7254,33.6977,33.7069,16055.0
2017-04-10 14:15:00,36.55,36.58,36.53,36.55,29299.0,33.6977,33.7254,33.6793,33.6977,29299.0
2017-04-10 14:20:00,36.55,36.55,36.5,36.53,16647.0,33.6977,33.6977,33.6516,33.6793,16647.0
2017-04-10 14:25:00,36.53,36.62,36.53,36.58,20496.0,33.6793,33.7622,33.6793,33.7254,20496.0
2017-04-10 14:30:00,36.58,36.65,36.57,36.62,19118.0,33.7254,33.7899,33.7161,33.7622,19118.0
2017-04-10 14:35:00,36.63,36.63,36.59,36.6,24155.0,33.7715,33.7715,33.7346,33.7438,24155.0
2017-04-10 14:40:00,36.61,36.63,36.53,36.55,28597.0,33.753,33.7715,33.6793,33.6977,28597.0
2017-04-10 14:45:00,36.56,36.65,36.55,36.63,37360.0,33.7069,33.7899,33.6977,33.7715,37360.0
2017-04-10 14:50:00,36.61,36.63,36.58,36.61,10591.0,33.753,33.7715,33.7254,33.753,10591.0
2017-04-10 14:55:00,36.62,36.64,36.61,36.64,10082.0,33.7622,33.7807,33.753,33.7807,10082.0
2017-04-10 15:00:00,36.64,36.64,36.58,36.61,19558.0,33.7807,33.7807,33.7254,33.753,19558.0
2017-04-10 15:05:00,36.6,36.6,36.53,36.59,24572.0,33.7438,33.7438,33.6793,33.7346,24572.0
2017-04-10 15:10:00,36.59,36.59,36.54,36.57,15764.0,33.7346,33.7346,33.6885,33.7161,15764.0
2017-04-10 15:15:00,36.57,36.57,36.52,36.56,14864.0,33.7161,33.7161,33.67,33.7069,14864.0
2017-04-10 15:20:00,36.56,36.6,36.56,36.57,28259.0,33.7069,33.7438,33.7069,33.7161,28259.0
2017-04-10 15:25:00,36.57,36.58,36.54,36.54,13728.0,33.7161,33.7254,33.6885,33.6885,13728.0
2017-04-10 15:30:00,36.55,36.56,36.53,36.55,7512.0,33.6977,33.7069,33.6793,33.6977,7512.0
2017-04-10 15:35:00,36.54,36.54,36.49,36.54,16225.0,33.6885,33.6885,33.6424,33.6885,16225.0
2017-04-10 15:40:00,36.54,36.6,36.54,36.6,15959.0,33.6885,33.7438,33.6885,33.7438,15959.0
2017-04-10 15:45:00,36.6,36.67,36.6,36.65,25090.0,33.7438,33.8083,33.7438,33.7899,25090.0
2017-04-10 15:50:00,36.66,36.69,36.62,36.68,18085.0,33.7991,33.8268,33.7622,33.8176,18085.0
2017-04-10 15:55:00,36.69,36.83,36.63,36.79,527284.0,33.8268,33.9559,33.7715,33.919,527284.0
2017-04-11 09:30:00,37.19,37.2,37.02,37.07,227040.0,34.2878,34.297,34.131,34.1771,227040.0
2017-04-11 09:35:00,37.07,37.1,36.94,37.01,122354.0,34.1771,34.2048,34.0573,34.1218,122354.0
2017-04-11 09:40:00,37.0,37.18,37.0,37.11,139960.0,34.1126,34.2785,34.1126,34.214,139960.0
2017-04-11 09:45:00,37.12,37.16,37.04,37.12,90760.0,34.2232,34.2601,34.1495,34.2232,90760.0
2017-04-11 09:50:00,37.12,37.16,37.03,37.04,91045.0,34.2232,34.2601,34.1402,34.1495,91045.0
2017-04-11 09:55:00,37.03,37.06,36.96,36.99,38328.0,34.1402,34.1679,34.0757,34.1034,38328.0
2017-04-11 10:00:00,37.0,37.01,36.86,36.86,66056.0,34.1126,34.1218,33.9835,33.9835,66056.0
2017-04-11 10:05:00,36.89,36.99,36.89,36.95,48309.0,34.0112,34.1034,34.0112,34.0665,48309.0
2017-04-11 10:10:00,36.95,37.04,36.93,36.96,72637.0,34.0665,34.1495,34.0481,34.0757,72637.0
2017-04-11 10:15:00,36.97,37.06,36.97,37.05,46307.0,34.0849,34.1679,34.0849,34.1587,46307.0
2017-04-11 10:20:00,37.05,37.15,37.04,37.08,83439.0,34.1587,34.2509,34.1495,34.1863,83439.0
2017-04-11 10:25:00,37.08,37.12,37.02,37.1,62729.0,34.1863,34.2232,34.131,34.2048,62729.0
2017-04-11 10:30:00,37.1,37.18,37.06,37.15,100996.0,34.2048,34.2785,34.1679,34.2509,100996.0
2017-04-11 10:35:00,37.14,37.14,37.06,37.11,59297.0,34.2417,34.2417,34.1679,34.214,59297.0
2017-04-11 10:40:00,37.12,37.12,37.04,37.08,71832.0,34.2232,34.2232,34.1495,34.1863,71832.0
2017-04-11 10:45:00,37.09,37.1,37.0,37.06,99079.0,34.1956,34.2048,34.1126,34.1679,99079.0
2017-04-11 10:50:00,37.06,37.28,37.06,37.17,157686.0,34.1679,34.3707,34.1679,34.2693,157686.0
2017-04-11 10:55:00,37.17,37.51,37.17,37.51,207804.0,34.2693,34.5828,34.2693,34.5828,207804.0
2017-04-11 11:00:00,37.51,37.64,37.38,37.51,214912.0,34.5828,34.7026,34.4629,34.5828,214912.0
2017-04-11 11:05:00,37.51,37.56,37.45,37.5,140647.0,34.5828,34.6289,34.5275,34.5736,140647.0
2017-04-11 11:10:00,37.5,37.51,37.42,37.5,100297.0,34.5736,34.5828,34.4998,34.5736,100297.0
2017-04-11 11:15:00,37.51,37.57,37.47,37.51,175967.0,34.5828,34.6381,34.5459,34.5828,175967.0
2017-04-11 11:20:00,37.52,37.59,37.44,37.46,91448.0,34.592,34.6565,34.5183,34.5367,91448.0
2017-04-11 11:25:00,37.47,37.71,37.47,37.65,225072.0,34.5459,34.7672,34.5459,34.7119,225072.0
2017-04-11 11:30:00,37.66,37.69,37.6,37.64,98474.0,34.7211,34.7487,34.6658,34.7026,98474.0
2017-04-11 11:35:00,37.64,37.68,37.51,37.56,113421.0,34.7026,34.7395,34.5828,34.6289,113421.0
2017-04-11 11:40:00,37.57,37.62,37.56,37.57,53144.0,34.6381,34.6842,34.6289,34.6381,53144.0
2017-04-11 11:45:00,37.57,37.62,37.54,37.57,85055.0,34.6381,34.6842,34.6104,34.6381,85055.0
2017-04-11 11:50:00,37.57,37.58,37.38,37.4,92059.0,34.6381,34.6473,34.4629,34.4814,92059.0
2017-04-11 11:55:00,37.39,37.48,37.36,37.43,50150.0,34.4722,34.5551,34.4445,34.509,50150.0
2017-04-11 12:00:00,37.44,37.46,37.41,37.43,45469.0,34.5183,34.5367,34.4906,34.509,45469.0
2017-04-11 12:05:00,37.44,37.46,37.38,37.43,61248.0,34.5183,34.5367,34.4629,34.509,61248.0
2017-04-11 12:10:00,37.43,37.44,37.35,37.35,79439.0,34.509,34.5183,34.4353,34.4353,79439.0
2017-04-11 12:15:00,37.36,37.41,37.26,37.26,68144.0,34.4445,34.4906,34.3523,34.3523,68144.0
2017-04-11 12:20:00,37.27,37.32,37.21,37.28,69293.0,34.3615,34.4076,34.3062,34.3707,69293.0
2017-04-11 12:25:00,37.28,37.39,37.27,37.37,83113.0,34.3707,34.4722,34.3615,34.4537,83113.0
2017-04-11 12:30:00,37.39,37.42,37.34,37.38,53438.0,34.4722,34.4998,34.4261,34.4629,53438.0
2017-04-11 12:35:00,37.37,37.38,37.27,37.29,58113.0,34.4537,34.4629,34.3615,34.38,58113.0
2017-04-11 12:40:00,37.29,37.4,37.28,37.37,60367.0,34.38,34.4814,34.3707,34.4537,60367.0
2017-04-11 12:45:00,37.36,37.43,37.35,37.43,50391.0,34.4445,34.509,34.4353,34.509,50391.0
2017-04-11 12:50:00,37.42,37.43,37.38,37.39,40393.0,34.4998,34.509,34.4629,34.4722,40393.0
2017-04-11 12:55:00,37.38,37.48,37.38,37.45,45883.0,34.4629,34.5551,34.4629,34.5275,45883.0
2017-04-11 13:00:00,37.46,37.49,37.37,37.38,39642.0,34.5367,34.5643,34.4537,34.4629,39642.0
2017-04-11 13:05:00,37.38,37.38,37.32,37.33,48950.0,34.4629,34.4629,34.4076,34.4168,48950.0
2017-04-11 13:10:00,37.33,37.39,37.29,37.39,51204.0,34.4168,34.4722,34.38,34.4722,51204.0
2017-04-11 13:15:00,37.4,37.42,37.37,37.39,35195.0,34.4814,34.4998,34.4537,34.4722,35195.0
2017-04-11 13:20:00,37.39,37.47,37.33,37.46,43723.0,34.4722,34.5459,34.4168,34.5367,43723.0
2017-04-11 13:25:00,37.47,37.53,37.42,37.5,48505.0,34.5459,34.6012,34.4998,34.5736,48505.0
2017-04-11 13:30:00,37.51,37.53,37.46,37.51,67149.0,34.5828,34.6012,34.5367,34.5828,67149.0
2017-04-11 13:35:00,37.5,37.52,37.48,37.52,37501.0,34.5736,34.592,34.5551,34.592,37501.0
2017-04-11 13:40:00,37.53,37.6,37.53,37.53,80837.0,34.6012,34.6658,34.6012,34.6012,80837.0
2017-04-11 13:45:00,37.53,37.56,37.52,37.56,37421.0,34.6012,34.6289,34.592,34.6289,37421.0
2017-04-11 13:50:00,37.56,37.59,37.53,37.57,54792.0,34.6289,34.6565,34.6012,34.6381,54792.0
2017-04-11 13:55:00,37.56,37.6,37.55,37.55,28300.0,34.6289,34.6658,34.6197,34.6197,28300.0
2017-04-11 14:00:00,37.56,37.62,37.55,37.62,79444.0,34.6289,34.6842,34.6197,34.6842,79444.0
2017-04-11 14:05:00,37.61,37.61,37.53,37.55,45723.0,34.675,34.675,34.6012,34.6197,45723.0
2017-04-11 14:10:00,37.56,37.69,37.54,37.68,112504.0,34.6289,34.7487,34.6104,34.7395,112504.0
2017-04-11 14:15:00,37.67,37.67,37.59,37.61,32796.0,34.7303,34.7303,34.6565,34.675,32796.0
2017-04-11 14:20:00,37.61,37.63,37.55,37.56,24922.0,34.675,34.6934,34.6197,34.6289,24922.0
2017-04-11 14:25:00,37.55,37.62,37.54,37.58,40137.0,34.6197,34.6842,34.6104,34.6473,40137.0
2017-04-11 14:30:00,37.57,37.57,37.48,37.53,28217.0,34.6381,34.6381,34.5551,34.6012,28217.0
2017-04-11 14:35:00,37.53,37.55,37.47,37.51,39765.0,34.6012,34.6197,34.5459,34.5828,39765.0
2017-04-11 14:40:00,37.51,37.56,37.47,37.53,42520.0,34.5828,34.6289,34.5459,34.6012,42520.0
2017-04-11 14:45:00,37.53,37.53,37.45,37.45,38457.0,34.6012,34.6012,34.5275,34.5275,38457.0
2017-04-11 14:50:00,37.44,37.48,37.41,37.44,52147.0,34.5183,34.5551,34.4906,34.5183,52147.0
2017-04-11 14:55:00,37.44,37.5,37.42,37.5,52307.0,34.5183,34.5736,34.4998,34.5736,52307.0
2017-04-11 15:00:00,37.5,37.5,37.37,37.41,55021.0,34.5736,34.5736,34.4537,34.4906,55021.0
2017-04-11 15:05:00,37.42,37.43,37.33,37.33,37639.0,34.4998,34.509,34.4168,34.4168,37639.0
2017-04-11 15:10:00,37.34,37.44,37.34,37.44,64776.0,34.4261,34.5183,34.4261,34.5183,64776.0
2017-04-11 15:15:00,37.44,37.47,37.4,37.47,80323.0,34.5183,34.5459,34.4814,34.5459,80323.0
2017-04-11 15:20:00,37.46,37.49,37.42,37.48,50467.0,34.5367,34.5643,34.4998,34.5551,50467.0
2017-04-11 15:25:00,37.49,37.49,37.42,37.46,62752.0,34.5643,34.5643,34.4998,34.5367,62752.0
2017-04-11 15:30:00,37.47,37.52,37.45,37.51,81235.0,34.5459,34.592,34.5275,34.5828,81235.0
2017-04-11 15:35:00,37.51,37.56,37.51,37.56,99972.0,34.5828,34.6289,34.5828,34.6289,99972.0
2017-04-11 15:40:00,37.56,37.58,37.51,37.55,76146.0,34.6289,34.6473,34.5828,34.6197,76146.0
2017-04-11 15:45:00,37.55,37.6,37.54,37.56,71966.0,34.6197,34.6658,34.6104,34.6289,71966.0
2017-04-11 15:50:00,37.56,37.56,37.52,37.56,100102.0,34.6289,34.6289,34.592,34.6289,100102.0
2017-04-11 15:55:00,37.56,37.58,37.45,37.51,757555.0,34.6289,34.6473,34.5275,34.5828,757555.0
2017-04-12 09:30:00,37.46,37.6,37.44,37.58,143574.0,34.5367,34.6658,34.5183,34.6473,143574.0
2017-04-12 09:35:00,37.59,37.61,37.38,37.43,89866.0,34.6565,34.675,34.4629,34.509,89866.0
2017-04-12 09:40:00,37.42,37.48,37.34,37.43,75753.0,34.4998,34.5551,34.4261,34.509,75753.0
2017-04-12 09:45:00,37.42,37.42,37.28,37.33,62512.0,34.4998,34.4998,34.3707,34.4168,62512.0
2017-04-12 09:50:00,37.31,37.43,37.31,37.4,23771.0,34.3984,34.509,34.3984,34.4814,23771.0
2017-04-12 09:55:00,37.41,37.5,37.4,37.46,27830.0,34.4906,34.5736,34.4814,34.5367,27830.0
2017-04-12 10:00:00,37.46,37.49,37.41,37.47,66646.0,34.5367,34.5643,34.4906,34.5459,66646.0
2017-04-12 10:05:00,37.47,37.47,37.33,37.38,33395.0,34.5459,34.5459,34.4168,34.4629,33395.0
2017-04-12 10:10:00,37.36,37.45,37.36,37.4,17413.0,34.4445,34.5275,34.4445,34.4814,17413.0
2017-04-12 10:15:00,37.39,37.43,37.35,37.42,27783.0,34.4722,34.509,34.4353,34.4998,27783.0
2017-04-12 10:20:00,37.42,37.5,37.41,37.49,20620.0,34.4998,34.5736,34.4906,34.5643,20620.0
2017-04-12 10:25:00,37.49,37.54,37.47,37.47,29921.0,34.5643,34.6104,34.5459,34.5459,29921.0
2017-04-12 10:30:00,37.47,37.55,37.47,37.55,42865.0,34.5459,34.6197,34.5459,34.6197,42865.0
2017-04-12 10:35:00,37.54,37.61,37.51,37.53,40857.0,34.6104,34.675,34.5828,34.6012,40857.0
2017-04-12 10:40:00,37.54,37.6,37.54,37.6,23565.0,34.6104,34.6658,34.6104,34.6658,23565.0
2017-04-12 10:45:00,37.61,37.71,37.61,37.67,98093.0,34.675,34.7672,34.675,34.7303,98093.0
2017-04-12 10:50:00,37.7,37.75,37.61,37.65,48824.0,34.758,34.8041,34.675,34.7119,48824.0
2017-04-12 10:55:00,37.65,37.65,37.6,37.64,22081.0,34.7119,34.7119,34.6658,34.7026,22081.0
2017-04-12 11:00:00,37.65,37.66,37.55,37.58,37176.0,34.7119,34.7211,34.6197,34.6473,37176.0
2017-04-12 11:05:00,37.57,37.58,37.48,37.5,67190.0,34.6381,34.6473,34.5551,34.5736,67190.0
2017-04-12 11:10:00,37.49,37.51,37.4,37.5,77086.0,34.5643,34.5828,34.4814,34.5736,77086.0
2017-04-12 11:15:00,37.51,37.52,37.42,37.44,23748.0,34.5828,34.592,34.4998,34.5183,23748.0
2017-04-12 11:20:00,37.44,37.53,37.44,37.48,23125.0,34.5183,34.6012,34.5183,34.5551,23125.0
2017-04-12 11:25:00,37.47,37.48,37.42,37.48,30160.0,34.5459,34.5551,34.4998,34.5551,30160.0
2017-04-12 11:30:00,37.48,37.52,37.43,37.44,17667.0,34.5551,34.592,34.509,34.5183,17667.0
2017-04-12 11:35:00,37.45,37.52,37.45,37.5,15925.0,34.5275,34.592,34.5275,34.5736,15925.0
2017-04-12 11:40:00,37.51,37.51,37.43,37.45,24436.0,34.5828,34.5828,34.509,34.5275,24436.0
2017-04-12 11:45:00,37.44,37.46,37.42,37.46,12100.0,34.5183,34.5367,34.4998,34.5367,12100.0
2017-04-12 11:50:00,37.46,37.51,37.42,37.45,22662.0,34.5367,34.5828,34.4998,34.5275,22662.0
2017-04-12 11:55:00,37.45,37.47,37.23,37.25,96567.0,34.5275,34.5459,34.3246,34.3431,96567.0
2017-04-12 12:00:00,37.25,37.27,37.19,37.22,58256.0,34.3431,34.3615,34.2878,34.3154,58256.0
2017-04-12 12:05:00,37.22,37.31,37.22,37.28,22379.0,34.3154,34.3984,34.3154,34.3707,22379.0
2017-04-12 12:10:00,37.28,37.29,37.22,37.26,42435.0,34.3707,34.38,34.3154,34.3523,42435.0
2017-04-12 12:15:00,37.24,37.24,37.15,37.19,52355.0,34.3339,34.3339,34.2509,34.2878,52355.0
2017-04-12 12:20:00,37.18,37.26,37.18,37.24,25071.0,34.2785,34.3523,34.2785,34.3339,25071.0
2017-04-12 12:25:00,37.23,37.25,37.18,37.24,37192.0,34.3246,34.3431,34.2785,34.3339,37192.0
2017-04-12 12:30:00,37.24,37.29,37.24,37.29,11801.0,34.3339,34.38,34.3339,34.38,11801.0
2017-04-12 12:35:00,37.29,37.31,37.28,37.29,16771.0,34.38,34.3984,34.3707,34.38,16771.0
2017-04-12 12:40:00,37.28,37.3,37.23,37.25,34809.0,34.3707,34.3892,34.3246,34.3431,34809.0
2017-04-12 12:45:00,37.26,37.28,37.25,37.27,22755.0,34.3523,34.3707,34.3431,34.3615,22755.0
2017-04-12 12:50:00,37.27,37.39,37.26,37.37,55569.0,34.3615,34.4722,34.3523,34.4537,55569.0
2017-04-12 12:55:00,37.37,37.41,37.35,37.41,31774.0,34.4537,34.4906,34.4353,34.4906,31774.0
2017-04-12 13:00:00,37.41,37.43,37.34,37.39,54860.0,34.4906,34.509,34.4261,34.4722,54860.0
2017-04-12 13:05:00,37.4,37.43,37.34,37.35,33824.0,34.4814,34.509,34.4261,34.4353,33824.0
2017-04-12 13:10:00,37.35,37.38,37.33,37.37,23950.0,34.4353,34.4629,34.4168,34.4537,23950.0
2017-04-12 13:15:00,37.36,37.38,37.34,37.38,23553.0,34.4445,34.4629,34.4261,34.4629,23553.0
2017-04-12 13:20:00,37.38,37.42,37.36,37.38,31334.0,34.4629,34.4998,34.4445,34.4629,31334.0
2017-04-12 13:25:00,37.38,37.38,37.32,37.36,34703.0,34.4629,34.4629,34.4076,34.4445,34703.0
2017-04-12 13:30:00,37.36,37.39,37.34,37.34,18232.0,34.4445,34.4722,34.4261,34.4261,18232.0
2017-04-12 13:35:00,37.33,37.34,37.15,37.17,86025.0,34.4168,34.4261,34.2509,34.2693,86025.0
2017-04-12 13:40:00,37.17,37.26,37.16,37.21,55697.0,34.2693,34.3523,34.2601,34.3062,55697.0
2017-04-12 13:45:00,37.2,37.23,37.15,37.15,45154.0,34.297,34.3246,34.2509,34.2509,45154.0
2017-04-12 13:50:00,37.16,37.23,37.1,37.21,61089.0,34.2601,34.3246,34.2048,34.3062,61089.0
2017-04-12 13:55:00,37.19,37.23,37.17,37.18,29207.0,34.2878,34.3246,34.2693,34.2785,29207.0
2017-04-12 14:00:00,37.18,37.21,37.17,37.19,27586.0,34.2785,34.3062,34.2693,34.2878,27586.0
2017-04-12 14:05:00,37.19,37.22,37.19,37.21,12244.0,34.2878,34.3154,34.2878,34.3062,12244.0
2017-04-12 14:10:00,37.22,37.26,37.2,37.21,18174.0,34.3154,34.3523,34.297,34.3062,18174.0
2017-04-12 14:15:00,37.22,37.27,37.21,37.21,17508.0,34.3154,34.3615,34.3062,34.3062,17508.0
2017-04-12 14:20:00,37.22,37.25,37.18,37.18,21466.0,34.3154,34.3431,34.2785,34.2785,21466.0
2017-04-12 14:25:00,37.18,37.22,37.18,37.2,16327.0,34.2785,34.3154,34.2785,34.297,16327.0
2017-04-12 14:30:00,37.19,37.21,37.16,37.2,17413.0,34.2878,34.3062,34.2601,34.297,17413.0
2017-04-12 14:35:00,37.21,37.24,37.19,37.22,21627.0,34.3062,34.3339,34.2878,34.3154,21627.0
2017-04-12 14:40:00,37.23,37.29,37.15,37.16,43165.0,34.3246,34.38,34.2509,34.2601,43165.0
2017-04-12 14:45:00,37.18,37.21,37.16,37.19,28189.0,34.2785,34.3062,34.2601,34.2878,28189.0
2017-04-12 14:50:00,37.19,37.24,37.15,37.16,19788.0,34.2878,34.3339,34.2509,34.2601,19788.0
2017-04-12 14:55:00,37.16,37.2,37.13,37.14,24016.0,34.2601,34.297,34.2324,34.2417,24016.0
2017-04-12 15:00:00,37.14,37.19,37.14,37.19,20211.0,34.2417,34.2878,34.2417,34.2878,20211.0
2017-04-12 15:05:00,37.18,37.22,37.17,37.21,21261.0,34.2785,34.3154,34.2693,34.3062,21261.0
2017-04-12 15:10:00,37.21,37.38,37.19,37.33,100645.0,34.3062,34.4629,34.2878,34.4168,100645.0
2017-04-12 15:15:00,37.35,37.79,37.35,37.67,240509.0,34.4353,34.8409,34.4353,34.7303,240509.0
2017-04-12 15:20:00,37.69,37.7,37.46,37.59,238717.0,34.7487,34.758,34.5367,34.6565,238717.0
2017-04-12 15:25:00,37.59,37.63,37.49,37.57,91172.0,34.6565,34.6934,34.5643,34.6381,91172.0
2017-04-12 15:30:00,37.57,37.6,37.5,37.58,86671.0,34.6381,34.6658,34.5736,34.6473,86671.0
2017-04-12 15:35:00,37.59,37.63,37.57,37.59,68804.0,34.6565,34.6934,34.6381,34.6565,68804.0
2017-04-12 15:40:00,37.6,37.72,37.6,37.7,100343.0,34.6658,34.7764,34.6658,34.758,100343.0
2017-04-12 15:45:00,37.71,37.77,37.67,37.74,97997.0,34.7672,34.8225,34.7303,34.7948,97997.0
2017-04-12 15:50:00,37.76,37.93,37.76,37.86,181437.0,34.8133,34.97,34.8133,34.9055,181437.0
2017-04-12 15:55:00,37.86,38.05,37.79,38.05,700363.0,34.9055,35.0806,34.8409,35.0806,700363.0
2017-04-13 09:30:00,37.44,37.57,37.32,37.45,562784.0,34.5183,34.6381,34.4076,34.5275,562784.0
2017-04-13 09:35:00,37.46,37.55,37.07,37.12,408266.0,34.5367,34.6197,34.1771,34.2232,408266.0
2017-04-13 09:40:00,37.12,37.19,36.93,37.09,244194.0,34.2232,34.2878,34.0481,34.1956,244194.0
2017-04-13 09:45:00,37.1,37.15,36.98,37.14,138110.0,34.2048,34.2509,34.0941,34.2417,138110.0
2017-04-13 09:50:00,37.14,37.16,36.92,37.05,96091.0,34.2417,34.2601,34.0388,34.1587,96091.0
2017-04-13 09:55:00,37.05,37.09,36.96,37.05,94637.0,34.1587,34.1956,34.0757,34.1587,94637.0
2017-04-13 10:00:00,37.05,37.05,36.72,36.83,180920.0,34.1587,34.1587,33.8544,33.9559,180920.0
2017-04-13 10:05:00,36.82,36.9,36.75,36.89,63005.0,33.9466,34.0204,33.8821,34.0112,63005.0
2017-04-13 10:10:00,36.89,36.94,36.82,36.94,41311.0,34.0112,34.0573,33.9466,34.0573,41311.0
2017-04-13 10:15:00,36.95,36.98,36.91,36.94,75674.0,34.0665,34.0941,34.0296,34.0573,75674.0
2017-04-13 10:20:00,36.94,37.08,36.94,37.06,103637.0,34.0573,34.1863,34.0573,34.1679,103637.0
2017-04-13 10:25:00,37.06,37.19,37.06,37.14,73314.0,34.1679,34.2878,34.1679,34.2417,73314.0
2017-04-13 10:30:00,37.14,37.14,37.01,37.03,90192.0,34.2417,34.2417,34.1218,34.1402,90192.0
2017-04-13 10:35:00,37.04,37.08,36.98,37.07,69992.0,34.1495,34.1863,34.0941,34.1771,69992.0
2017-04-13 10:40:00,37.08,37.18,37.08,37.15,61332.0,34.1863,34.2785,34.1863,34.2509,61332.0
2017-04-13 10:45:00,37.15,37.29,37.13,37.24,75423.0,34.2509,34.38,34.2324,34.3339,75423.0
2017-04-13 10:50:00,37.24,37.27,37.17,37.21,71141.0,34.3339,34.3615,34.2693,34.3062,71141.0
2017-04-13 10:55:00,37.21,37.23,37.07,37.11,66524.0,34.3062,34.3246,34.1771,34.214,66524.0
2017-04-13 11:00:00,37.11,37.11,36.97,37.0,44248.0,34.214,34.214,34.0849,34.1126,44248.0
2017-04-13 11:05:00,37.0,37.07,36.96,36.96,68518.0,34.1126,34.1771,34.0757,34.0757,68518.0
2017-04-13 11:10:00,36.96,37.05,36.88,37.04,82796.0,34.0757,34.1587,34.002,34.1495,82796.0
2017-04-13 11:15:00,37.05,37.1,37.04,37.05,39951.0,34.1587,34.2048,34.1495,34.1587,39951.0
2017-04-13 11:20:00,37.05,37.05,36.91,36.95,68517.0,34.1587,34.1587,34.0296,34.0665,68517.0
2017-04-13 11:25:00,36.95,36.96,36.88,36.88,48998.0,34.0665,34.0757,34.002,34.002,48998.0
2017-04-13 11:30:00,36.88,37.01,36.86,36.97,64486.0,34.002,34.1218,33.9835,34.0849,64486.0
2017-04-13 11:35:00,36.97,36.99,36.92,36.98,39580.0,34.0849,34.1034,34.0388,34.0941,39580.0
2017-04-13 11:40:00,36.98,36.99,36.92,36.98,26831.0,34.0941,34.1034,34.0388,34.0941,26831.0
2017-04-13 11:45:00,36.98,37.03,36.96,37.02,21822.0,34.0941,34.1402,34.0757,34.131,21822.0
2017-04-13 11:50:00,37.02,37.04,36.95,36.96,28947.0,34.131,34.1495,34.0665,34.0757,28947.0
2017-04-13 11:55:00,36.97,37.06,36.96,37.03,31396.0,34.0849,34.1679,34.0757,34.1402,31396.0
2017-04-13 12:00:00,37.03,37.08,37.02,37.04,36678.0,34.1402,34.1863,34.131,34.1495,36678.0
2017-04-13 12:05:00,37.05,37.1,37.05,37.09,58148.0,34.1587,34.2048,34.1587,34.1956,58148.0
2017-04-13 12:10:00,37.1,37.13,37.03,37.03,80713.0,34.2048,34.2324,34.1402,34.1402,80713.0
2017-04-13 12:15:00,37.04,37.08,37.01,37.01,74506.0,34.1495,34.1863,34.1218,34.1218,74506.0
2017-04-13 12:20:00,37.01,37.06,37.01,37.06,45484.0,34.1218,34.1679,34.1218,34.1679,45484.0
2017-04-13 12:25:00,37.06,37.07,37.03,37.05,33328.0,34.1679,34.1771,34.1402,34.1587,33328.0
2017-04-13 12:30:00,37.06,37.07,37.01,37.07,25125.0,34.1679,34.1771,34.1218,34.1771,25125.0
2017-04-13 12:35:00,37.06,37.09,37.04,37.09,40817.0,34.1679,34.1956,34.1495,34.1956,40817.0
2017-04-13 12:40:00,37.1,37.22,37.1,37.22,75471.0,34.2048,34.3154,34.2048,34.3154,75471.0
2017-04-13 12:45:00,37.21,37.29,37.21,37.27,56067.0,34.3062,34.38,34.3062,34.3615,56067.0
2017-04-13 12:50:00,37.27,37.29,37.21,37.25,44449.0,34.3615,34.38,34.3062,34.3431,44449.0
2017-04-13 12:55:00,37.24,37.28,37.22,37.28,40358.0,34.3339,34.3707,34.3154,34.3707,40358.0
2017-04-13 13:00:00,37.28,37.45,37.28,37.45,103232.0,34.3707,34.5275,34.3707,34.5275,103232.0
2017-04-13 13:05:00,37.45,37.46,37.32,37.33,57352.0,34.5275,34.5367,34.4076,34.4168,57352.0
2017-04-13 13:10:00,37.32,37.33,37.25,37.31,35627.0,34.4076,34.4168,34.3431,34.3984,35627.0
2017-04-13 13:15:00,37.3,37.3,37.18,37.19,41988.0,34.3892,34.3892,34.2785,34.2878,41988.0
2017-04-13 13:20:00,37.18,37.22,37.12,37.14,63293.0,34.2785,34.3154,34.2232,34.2417,63293.0
2017-04-13 13:25:00,37.15,37.15,37.01,37.05,59690.0,34.2509,34.2509,34.1218,34.1587,59690.0
2017-04-13 13:30:00,37.04,37.09,36.95,37.06,63632.0,34.1495,34.1956,34.0665,34.1679,63632.0
2017-04-13 13:35:00,37.06,37.09,37.02,37.04,19940.0,34.1679,34.1956,34.131,34.1495,19940.0
2017-04-13 13:40:00,37.03,37.13,37.03,37.13,47481.0,34.1402,34.2324,34.1402,34.2324,47481.0
2017-04-13 13:45:00,37.12,37.21,37.12,37.21,97042.0,34.2232,34.3062,34.2232,34.3062,97042.0
2017-04-13 13:50:00,37.21,37.21,37.17,37.19,74916.0,34.3062,34.3062,34.2693,34.2878,74916.0
2017-04-13 13:55:00,37.18,37.21,37.18,37.19,30198.0,34.2785,34.3062,34.2785,34.2878,30198.0
2017-04-13 14:00:00,37.18,37.19,37.03,37.03,84683.0,34.2785,34.2878,34.1402,34.1402,84683.0
2017-04-13 14:05:00,37.03,37.05,36.98,37.0,87441.0,34.1402,34.1587,34.0941,34.1126,87441.0
2017-04-13 14:10:00,37.0,37.02,36.94,37.0,75660.0,34.1126,34.131,34.0573,34.1126,75660.0
2017-04-13 14:15:00,37.0,37.05,37.0,37.03,32150.0,34.1126,34.1587,34.1126,34.1402,32150.0
2017-04-13 14:20:00,37.03,37.03,36.97,37.01,40476.0,34.1402,34.1402,34.0849,34.1218,40476.0
2017-04-13 14:25:00,37.02,37.02,36.96,36.97,30642.0,34.131,34.131,34.0757,34.0849,30642.0
2017-04-13 14:30:00,36.97,36.98,36.92,36.94,49295.0,34.0849,34.0941,34.0388,34.0573,49295.0
2017-04-13 14:35:00,36.94,37.04,36.94,37.03,39372.0,34.0573,34.1495,34.0573,34.1402,39372.0
2017-04-13 14:40:00,37.02,37.04,37.0,37.01,25786.0,34.131,34.1495,34.1126,34.1218,25786.0
2017-04-13 14:45:00,37.01,37.03,37.0,37.01,14344.0,34.1218,34.1402,34.1126,34.1218,14344.0
2017-04-13 14:50:00,37.01,37.1,37.01,37.06,34967.0,34.1218,34.2048,34.1218,34.1679,34967.0
2017-04-13 14:55:00,37.05,37.07,36.98,36.98,55317.0,34.1587,34.1771,34.0941,34.0941,55317.0
2017-04-13 15:00:00,36.98,36.98,36.88,36.91,76269.0,34.0941,34.0941,34.002,34.0296,76269.0
2017-04-13 15:05:00,36.91,36.97,36.86,36.96,110408.0,34.0296,34.0849,33.9835,34.0757,110408.0
2017-04-13 15:10:00,36.97,36.98,36.9,36.93,58554.0,34.0849,34.0941,34.0204,34.0481,58554.0
2017-04-13 15:15:00,36.93,36.93,36.88,36.88,45619.0,34.0481,34.0481,34.002,34.002,45619.0
2017-04-13 15:20:00,36.88,36.88,36.78,36.79,120716.0,34.002,34.002,33.9098,33.919,120716.0
2017-04-13 15:25:00,36.79,36.87,36.73,36.84,92750.0,33.919,33.9927,33.8637,33.9651,92750.0
2017-04-13 15:30:00,36.84,36.92,36.82,36.89,84301.0,33.9651,34.0388,33.9466,34.0112,84301.0
2017-04-13 15:35:00,36.88,36.92,36.83,36.86,81787.0,34.002,34.0388,33.9559,33.9835,81787.0
2017-04-13 15:40:00,36.85,36.94,36.85,36.86,89431.0,33.9743,34.0573,33.9743,33.9835,89431.0
2017-04-13 15:45:00,36.85,36.87,36.78,36.78,67317.0,33.9743,33.9927,33.9098,33.9098,67317.0
2017-04-13 15:50:00,36.78,36.79,36.69,36.75,159128.0,33.9098,33.919,33.8268,33.8821,159128.0
2017-04-13 15:55:00,36.75,36.95,36.63,36.69,1797194.0,33.8821,34.0665,33.7715,33.8268,1797194.0
2017-04-17 09:30:00,36.68,36.82,36.63,36.72,165693.0,33.8176,33.9466,33.7715,33.8544,165693.0
2017-04-17 09:35:00,36.72,36.73,36.58,36.65,111363.0,33.8544,33.8637,33.7254,33.7899,111363.0
2017-04-17 09:40:00,36.65,36.73,36.56,36.57,95376.0,33.7899,33.8637,33.7069,33.7161,95376.0
2017-04-17 09:45:00,36.56,36.58,36.46,36.46,138107.0,33.7069,33.7254,33.6147,33.6147,138107.0
2017-04-17 09:50:00,36.45,36.48,36.22,36.26,131867.0,33.6055,33.6332,33.3935,33.4303,131867.0
2017-04-17 09:55:00,36.26,36.26,36.09,36.1,92246.0,33.4303,33.4303,33.2736,33.2828,92246.0
2017-04-17 10:00:00,36.09,36.23,36.07,36.19,113122.0,33.2736,33.4027,33.2552,33.3658,113122.0
2017-04-17 10:05:00,36.19,36.31,36.19,36.22,91496.0,33.3658,33.4764,33.3658,33.3935,91496.0
2017-04-17 10:10:00,36.22,36.24,36.15,36.19,70560.0,33.3935,33.4119,33.3289,33.3658,70560.0
2017-04-17 10:15:00,36.19,36.27,36.19,36.27,111135.0,33.3658,33.4396,33.3658,33.4396,111135.0
2017-04-17 10:20:00,36.28,36.39,36.28,36.33,108096.0,33.4488,33.5502,33.4488,33.4949,108096.0
2017-04-17 10:25:00,36.33,36.35,36.27,36.3,66776.0,33.4949,33.5133,33.4396,33.4672,66776.0
2017-04-17 10:30:00,36.29,36.32,36.13,36.13,124425.0,33.458,33.4857,33.3105,33.3105,124425.0
2017-04-17 10:35:00,36.12,36.21,36.11,36.17,72400.0,33.3013,33.3842,33.292,33.3474,72400.0
2017-04-17 10:40:00,36.17,36.42,36.13,36.42,148593.0,33.3474,33.5778,33.3105,33.5778,148593.0
2017-04-17 10:45:00,36.43,36.5,36.35,36.49,105825.0,33.5871,33.6516,33.5133,33.6424,105825.0
2017-04-17 10:50:00,36.48,36.48,36.41,36.44,67974.0,33.6332,33.6332,33.5686,33.5963,67974.0
2017-04-17 10:55:00,36.43,36.45,36.4,36.42,32602.0,33.5871,33.6055,33.5594,33.5778,32602.0
2017-04-17 11:00:00,36.41,36.5,36.37,36.49,61341.0,33.5686,33.6516,33.5318,33.6424,61341.0
2017-04-17 11:05:00,36.5,36.5,36.41,36.41,27573.0,33.6516,33.6516,33.5686,33.5686,27573.0
2017-04-17 11:10:00,36.4,36.42,36.32,36.33,45579.0,33.5594,33.5778,33.4857,33.4949,45579.0
2017-04-17 11:15:00,36.32,36.41,36.3,36.31,39880.0,33.4857,33.5686,33.4672,33.4764,39880.0
2017-04-17 11:20:00,36.3,36.35,36.29,36.3,31680.0,33.4672,33.5133,33.458,33.4672,31680.0
2017-04-17 11:25:00,36.28,36.3,36.15,36.15,48588.0,33.4488,33.4672,33.3289,33.3289,48588.0
2017-04-17 11:30:00,36.15,36.2,36.11,36.18,80316.0,33.3289,33.375,33.292,33.3566,80316.0
2017-04-17 11:35:00,36.18,36.22,36.11,36.11,47054.0,33.3566,33.3935,33.292,33.292,47054.0
2017-04-17 11:40:00,36.11,36.17,36.1,36.14,82422.0,33.292,33.3474,33.2828,33.3197,82422.0
2017-04-17 11:45:00,36.14,36.21,36.13,36.19,64983.0,33.3197,33.3842,33.3105,33.3658,64983.0
2017-04-17 11:50:00,36.19,36.21,36.11,36.13,66044.0,33.3658,33.3842,33.292,33.3105,66044.0
2017-04-17 11:55:00,36.14,36.15,36.07,36.09,53592.0,33.3197,33.3289,33.2552,33.2736,53592.0
2017-04-17 12:00:00,36.09,36.09,35.95,36.01,96353.0,33.2736,33.2736,33.1445,33.1998,96353.0
2017-04-17 12:05:00,36.02,36.03,35.98,35.99,45198.0,33.2091,33.2183,33.1722,33.1814,45198.0
2017-04-17 12:10:00,35.99,36.0,35.89,35.91,93872.0,33.1814,33.1906,33.0892,33.1076,93872.0
2017-04-17 12:15:00,35.91,35.91,35.79,35.82,111895.0,33.1076,33.1076,32.997,33.0247,111895.0
2017-04-17 12:20:00,35.81,35.81,35.65,35.71,123506.0,33.0155,33.0155,32.8679,32.9233,123506.0
2017-04-17 12:25:00,35.72,35.81,35.72,35.78,45196.0,32.9325,33.0155,32.9325,32.9878,45196.0
2017-04-17 12:30:00,35.78,35.86,35.78,35.85,33245.0,32.9878,33.0616,32.9878,33.0523,33245.0
2017-04-17 12:35:00,35.86,35.92,35.85,35.9,46858.0,33.0616,33.1169,33.0523,33.0984,46858.0
2017-04-17 12:40:00,35.9,35.96,35.9,35.91,50768.0,33.0984,33.1537,33.0984,33.1076,50768.0
2017-04-17 12:45:00,35.91,35.97,35.9,35.97,19344.0,33.1076,33.163,33.0984,33.163,19344.0
2017-04-17 12:50:00,35.97,35.99,35.95,35.96,32247.0,33.163,33.1814,33.1445,33.1537,32247.0
2017-04-17 12:55:00,35.96,36.08,35.96,36.07,54789.0,33.1537,33.2644,33.1537,33.2552,54789.0
2017-04-17 13:00:00,36.07,36.09,36.05,36.06,57598.0,33.2552,33.2736,33.2367,33.2459,57598.0
2017-04-17 13:05:00,36.06,36.11,36.01,36.01,60189.0,33.2459,33.292,33.1998,33.1998,60189.0
2017-04-17 13:10:00,36.0,36.02,35.97,36.02,47195.0,33.1906,33.2091,33.163,33.2091,47195.0
2017-04-17 13:15:00,36.02,36.03,35.97,35.98,40796.0,33.2091,33.2183,33.163,33.1722,40796.0
2017-04-17 13:20:00,35.98,35.99,35.95,35.99,23461.0,33.1722,33.1814,33.1445,33.1814,23461.0
2017-04-17 13:25:00,36.01,36.01,35.95,35.96,48858.0,33.1998,33.1998,33.1445,33.1537,48858.0
2017-04-17 13:30:00,35.95,35.96,35.91,35.92,38008.0,33.1445,33.1537,33.1076,33.1169,38008.0
2017-04-17 13:35:00,35.93,35.93,35.88,35.9,30174.0,33.1261,33.1261,33.08,33.0984,30174.0
2017-04-17 13:40:00,35.89,35.96,35.89,35.94,51644.0,33.0892,33.1537,33.0892,33.1353,51644.0
2017-04-17 13:45:00,35.93,35.98,35.93,35.98,31549.0,33.1261,33.1722,33.1261,33.1722,31549.0
2017-04-17 13:50:00,35.99,36.04,35.99,36.01,47498.0,33.1814,33.2275,33.1814,33.1998,47498.0
2017-04-17 13:55:00,36.0,36.04,35.99,35.99,28854.0,33.1906,33.2275,33.1814,33.1814,28854.0
2017-04-17 14:00:00,35.99,36.06,35.99,36.03,23401.0,33.1814,33.2459,33.1814,33.2183,23401.0
2017-04-17 14:05:00,36.03,36.09,36.01,36.05,18440.0,33.2183,33.2736,33.1998,33.2367,18440.0
2017-04-17 14:10:00,36.06,36.1,35.97,35.99,40111.0,33.2459,33.2828,33.163,33.1814,40111.0
2017-04-17 14:15:00,35.99,36.01,35.91,35.92,48179.0,33.1814,33.1998,33.1076,33.1169,48179.0
2017-04-17 14:20:00,35.92,35.94,35.91,35.92,26496.0,33.1169,33.1353,33.1076,33.1169,26496.0
2017-04-17 14:25:00,35.92,35.99,35.92,35.96,34206.0,33.1169,33.1814,33.1169,33.1537,34206.0
2017-04-17 14:30:00,35.97,35.99,35.93,35.93,30550.0,33.163,33.1814,33.1261,33.1261,30550.0
2017-04-17 14:35:00,35.93,35.94,35.83,35.84,47925.0,33.1261,33.1353,33.0339,33.0431,47925.0
2017-04-17 14:40:00,35.84,35.84,35.77,35.77,47058.0,33.0431,33.0431,32.9786,32.9786,47058.0
2017-04-17 14:45:00,35.77,35.78,35.72,35.77,52811.0,32.9786,32.9878,32.9325,32.9786,52811.0
2017-04-17 14:50:00,35.76,35.76,35.7,35.71,26633.0,32.9694,32.9694,32.914,32.9233,26633.0
2017-04-17 14:55:00,35.71,35.71,35.56,35.57,55902.0,32.9233,32.9233,32.785,32.7942,55902.0
2017-04-17 15:00:00,35.58,35.59,35.48,35.49,81632.0,32.8034,32.8126,32.7112,32.7204,81632.0
2017-04-17 15:05:00,35.49,35.58,35.46,35.51,62168.0,32.7204,32.8034,32.6928,32.7389,62168.0
2017-04-17 15:10:00,35.52,35.59,35.45,35.48,71915.0,32.7481,32.8126,32.6835,32.7112,71915.0
2017-04-17 15:15:00,35.48,35.52,35.44,35.5,49714.0,32.7112,32.7481,32.6743,32.7296,49714.0
2017-04-17 15:20:00,35.51,35.65,35.51,35.63,60725.0,32.7389,32.8679,32.7389,32.8495,60725.0
2017-04-17 15:25:00,35.63,35.7,35.63,35.64,45271.0,32.8495,32.914,32.8495,32.8587,45271.0
2017-04-17 15:30:00,35.63,35.67,35.62,35.64,59249.0,32.8495,32.8864,32.8403,32.8587,59249.0
2017-04-17 15:35:00,35.63,35.68,35.63,35.63,73058.0,32.8495,32.8956,32.8495,32.8495,73058.0
2017-04-17 15:40:00,35.63,35.79,35.63,35.78,95841.0,32.8495,32.997,32.8495,32.9878,95841.0
2017-04-17 15:45:00,35.78,35.86,35.78,35.82,65485.0,32.9878,33.0616,32.9878,33.0247,65485.0
2017-04-17 15:50:00,35.83,35.89,35.83,35.89,80387.0,33.0339,33.0892,33.0339,33.0892,80387.0
2017-04-17 15:55:00,35.9,36.16,35.89,36.14,602565.0,33.0984,33.3381,33.0892,33.3197,602565.0
2017-04-18 09:30:00,35.98,35.98,35.75,35.75,154459.0,33.1722,33.1722,32.9601,32.9601,154459.0
2017-04-18 09:35:00,35.77,35.95,35.72,35.75,92454.0,32.9786,33.1445,32.9325,32.9601,92454.0
2017-04-18 09:40:00,35.75,35.87,35.7,35.77,81089.0,32.9601,33.0708,32.914,32.9786,81089.0
2017-04-18 09:45:00,35.75,35.8,35.46,35.5,152161.0,32.9601,33.0062,32.6928,32.7296,152161.0
2017-04-18 09:50:00,35.51,35.63,35.41,35.6,95018.0,32.7389,32.8495,32.6467,32.8218,95018.0
2017-04-18 09:55:00,35.6,35.6,35.47,35.47,55113.0,32.8218,32.8218,32.702,32.702,55113.0
2017-04-18 10:00:00,35.47,35.68,35.45,35.64,74479.0,32.702,32.8956,32.6835,32.8587,74479.0
2017-04-18 10:05:00,35.65,35.76,35.65,35.72,59861.0,32.8679,32.9694,32.8679,32.9325,59861.0
2017-04-18 10:10:00,35.73,35.73,35.64,35.67,65655.0,32.9417,32.9417,32.8587,32.8864,65655.0
2017-04-18 10:15:00,35.67,36.07,35.66,36.0,147644.0,32.8864,33.2552,32.8772,33.1906,147644.0
2017-04-18 10:20:00,36.0,36.05,35.85,35.93,84202.0,33.1906,33.2367,33.0523,33.1261,84202.0
2017-04-18 10:25:00,35.93,36.1,35.88,36.1,68023.0,33.1261,33.2828,33.08,33.2828,68023.0
2017-04-18 10:30:00,36.09,36.09,35.94,35.94,68702.0,33.2736,33.2736,33.1353,33.1353,68702.0
2017-04-18 10:35:00,35.94,35.98,35.9,35.9,52321.0,33.1353,33.1722,33.0984,33.0984,52321.0
2017-04-18 10:40:00,35.88,35.92,35.83,35.85,26792.0,33.08,33.1169,33.0339,33.0523,26792.0
2017-04-18 10:45:00,35.85,35.89,35.76,35.89,35612.0,33.0523,33.0892,32.9694,33.0892,35612.0
2017-04-18 10:50:00,35.9,36.07,35.9,36.03,75126.0,33.0984,33.2552,33.0984,33.2183,75126.0
2017-04-18 10:55:00,36.03,36.19,35.98,36.13,156806.0,33.2183,33.3658,33.1722,33.3105,156806.0
2017-04-18 11:00:00,36.14,36.29,36.13,36.19,65840.0,33.3197,33.458,33.3105,33.3658,65840.0
2017-04-18 11:05:00,36.22,36.24,36.13,36.18,33184.0,33.3935,33.4119,33.3105,33.3566,33184.0
2017-04-18 11:10:00,36.17,36.19,36.08,36.12,51973.0,33.3474,33.3658,33.2644,33.3013,51973.0
2017-04-18 11:15:00,36.13,36.14,36.04,36.05,30930.0,33.3105,33.3197,33.2275,33.2367,30930.0
2017-04-18 11:20:00,36.06,36.1,36.03,36.09,29454.0,33.2459,33.2828,33.2183,33.2736,29454.0
2017-04-18 11:25:00,36.09,36.1,35.9,35.92,41237.0,33.2736,33.2828,33.0984,33.1169,41237.0
2017-04-18 11:30:00,35.91,36.06,35.91,36.06,47481.0,33.1076,33.2459,33.1076,33.2459,47481.0
2017-04-18 11:35:00,36.07,36.13,36.03,36.06,67605.0,33.2552,33.3105,33.2183,33.2459,67605.0
2017-04-18 11:40:00,36.07,36.15,36.03,36.04,61027.0,33.2552,33.3289,33.2183,33.2275,61027.0
2017-04-18 11:45:00,36.05,36.05,36.0,36.0,55101.0,33.2367,33.2367,33.1906,33.1906,55101.0
2017-04-18 11:50:00,36.01,36.02,35.95,35.97,31151.0,33.1998,33.2091,33.1445,33.163,31151.0
2017-04-18 11:55:00,35.97,36.1,35.94,36.08,29031.0,33.163,33.2828,33.1353,33.2644,29031.0
2017-04-18 12:00:00,36.09,36.11,35.99,36.02,20337.0,33.2736,33.292,33.1814,33.2091,20337.0
2017-04-18 12:05:00,36.02,36.03,35.94,35.96,65384.0,33.2091,33.2183,33.1353,33.1537,65384.0
2017-04-18 12:10:00,35.93,35.94,35.88,35.9,16426.0,33.1261,33.1353,33.08,33.0984,16426.0
2017-04-18 12:15:00,35.9,36.0,35.89,35.95,16077.0,33.0984,33.1906,33.0892,33.1445,16077.0
2017-04-18 12:20:00,35.95,35.95,35.87,35.89,19475.0,33.1445,33.1445,33.0708,33.0892,19475.0
2017-04-18 12:25:00,35.88,35.88,35.78,35.82,43401.0,33.08,33.08,32.9878,33.0247,43401.0
2017-04-18 12:30:00,35.83,35.87,35.8,35.86,24837.0,33.0339,33.0708,33.0062,33.0616,24837.0
2017-04-18 12:35:00,35.84,35.87,35.79,35.81,12046.0,33.0431,33.0708,32.997,33.0155,12046.0
2017-04-18 12:40:00,35.81,35.84,35.73,35.78,15917.0,33.0155,33.0431,32.9417,32.9878,15917.0
2017-04-18 12:45:00,35.78,35.84,35.78,35.81,9818.0,32.9878,33.0431,32.9878,33.0155,9818.0
2017-04-18 12:50:00,35.82,35.82,35.77,35.81,13391.0,33.0247,33.0247,32.9786,33.0155,13391.0
2017-04-18 12:55:00,35.81,36.0,35.81,35.99,40139.0,33.0155,33.1906,33.0155,33.1814,40139.0
2017-04-18 13:00:00,35.96,36.02,35.91,35.95,27334.0,33.1537,33.2091,33.1076,33.1445,27334.0
2017-04-18 13:05:00,35.95,35.96,35.91,35.95,21402.0,33.1445,33.1537,33.1076,33.1445,21402.0
2017-04-18 13:10:00,35.94,35.98,35.91,35.91,16848.0,33.1353,33.1722,33.1076,33.1076,16848.0
2017-04-18 13:15:00,35.9,35.92,35.86,35.89,9492.0,33.0984,33.1169,33.0616,33.0892,9492.0
2017-04-18 13:20:00,35.89,35.97,35.88,35.95,16136.0,33.0892,33.163,33.08,33.1445,16136.0
2017-04-18 13:25:00,35.97,36.02,35.95,35.99,18433.0,33.163,33.2091,33.1445,33.1814,18433.0
2017-04-18 13:30:00,35.99,36.0,35.9,35.9,18690.0,33.1814,33.1906,33.0984,33.0984,18690.0
2017-04-18 13:35:00,35.91,35.93,35.88,35.92,12702.0,33.1076,33.1261,33.08,33.1169,12702.0
2017-04-18 13:40:00,35.92,36.03,35.92,36.03,30121.0,33.1169,33.2183,33.1169,33.2183,30121.0
2017-04-18 13:45:00,36.03,36.04,35.96,35.96,8006.0,33.2183,33.2275,33.1537,33.1537,8006.0
2017-04-18 13:50:00,35.96,36.04,35.96,36.01,16252.0,33.1537,33.2275,33.1537,33.1998,16252.0
2017-04-18 13:55:00,36.01,36.01,35.99,36.0,7709.0,33.1998,33.1998,33.1814,33.1906,7709.0
2017-04-18 14:00:00,36.0,36.01,35.93,35.93,13393.0,33.1906,33.1998,33.1261,33.1261,13393.0
2017-04-18 14:05:00,35.93,35.95,35.92,35.94,7339.0,33.1261,33.1445,33.1169,33.1353,7339.0
2017-04-18 14:10:00,35.93,35.96,35.92,35.94,6408.0,33.1261,33.1537,33.1169,33.1353,6408.0
2017-04-18 14:15:00,35.94,35.94,35.87,35.91,9161.0,33.1353,33.1353,33.0708,33.1076,9161.0
2017-04-18 14:20:00,35.91,35.91,35.88,35.88,8717.0,33.1076,33.1076,33.08,33.08,8717.0
2017-04-18 14:25:00,35.87,35.88,35.82,35.82,13945.0,33.0708,33.08,33.0247,33.0247,13945.0
2017-04-18 14:30:00,35.82,35.84,35.79,35.83,8530.0,33.0247,33.0431,32.997,33.0339,8530.0
2017-04-18 14:35:00,35.83,35.83,35.8,35.83,15297.0,33.0339,33.0339,33.0062,33.0339,15297.0
2017-04-18 14:40:00,35.82,35.89,35.81,35.87,10637.0,33.0247,33.0892,33.0155,33.0708,10637.0
2017-04-18 14:45:00,35.87,35.87,35.83,35.87,7599.0,33.0708,33.0708,33.0339,33.0708,7599.0
2017-04-18 14:50:00,35.86,35.86,35.83,35.83,4200.0,33.0616,33.0616,33.0339,33.0339,4200.0
2017-04-18 14:55:00,35.84,35.88,35.83,35.84,16408.0,33.0431,33.08,33.0339,33.0431,16408.0
2017-04-18 15:00:00,35.84,35.89,35.83,35.88,33102.0,33.0431,33.0892,33.0339,33.08,33102.0
2017-04-18 15:05:00,35.89,35.93,35.86,35.93,16804.0,33.0892,33.1261,33.0616,33.1261,16804.0
2017-04-18 15:10:00,35.92,35.99,35.92,35.96,37155.0,33.1169,33.1814,33.1169,33.1537,37155.0
2017-04-18 15:15:00,35.96,35.96,35.91,35.91,16471.0,33.1537,33.1537,33.1076,33.1076,16471.0
2017-04-18 15:20:00,35.91,35.91,35.87,35.88,15270.0,33.1076,33.1076,33.0708,33.08,15270.0
2017-04-18 15:25:00,35.89,35.91,35.85,35.89,12279.0,33.0892,33.1076,33.0523,33.0892,12279.0
2017-04-18 15:30:00,35.9,35.9,35.83,35.83,14151.0,33.0984,33.0984,33.0339,33.0339,14151.0
2017-04-18 15:35:00,35.83,35.84,35.8,35.81,17317.0,33.0339,33.0431,33.0062,33.0155,17317.0
2017-04-18 15:40:00,35.81,35.88,35.81,35.86,13566.0,33.0155,33.08,33.0155,33.0616,13566.0
2017-04-18 15:45:00,35.86,35.91,35.86,35.87,16538.0,33.0616,33.1076,33.0616,33.0708,16538.0
2017-04-18 15:50:00,35.88,35.9,35.87,35.87,13537.0,33.08,33.0984,33.0708,33.0708,13537.0
2017-04-18 15:55:00,35.88,35.94,35.87,35.87,241994.0,33.08,33.1353,33.0708,33.0708,241994.0
2017-04-19 09:30:00,35.42,35.58,35.37,35.52,158358.0,32.6559,32.8034,32.6098,32.7481,158358.0
2017-04-19 09:35:00,35.51,35.51,35.38,35.48,60187.0,32.7389,32.7389,32.619,32.7112,60187.0
2017-04-19 09:40:00,35.48,35.59,35.46,35.47,43712.0,32.7112,32.8126,32.6928,32.702,43712.0
2017-04-19 09:45:00,35.47,35.48,35.4,35.42,34715.0,32.702,32.7112,32.6374,32.6559,34715.0
2017-04-19 09:50:00,35.41,35.42,35.3,35.35,50047.0,32.6467,32.6559,32.5453,32.5914,50047.0
2017-04-19 09:55:00,35.35,35.35,34.97,35.1,179680.0,32.5914,32.5914,32.241,32.3609,179680.0
2017-04-19 10:00:00,35.09,35.18,35.03,35.16,68810.0,32.3516,32.4346,32.2963,32.4162,68810.0
2017-04-19 10:05:00,35.16,35.2,35.07,35.13,87232.0,32.4162,32.4531,32.3332,32.3885,87232.0
2017-04-19 10:10:00,35.12,35.12,34.97,35.0,65519.0,32.3793,32.3793,32.241,32.2687,65519.0
2017-04-19 10:15:00,35.0,35.17,34.99,35.14,116667.0,32.2687,32.4254,32.2594,32.3977,116667.0
2017-04-19 10:20:00,35.14,35.14,35.06,35.07,65796.0,32.3977,32.3977,32.324,32.3332,65796.0
2017-04-19 10:25:00,35.06,35.12,35.05,35.1,56308.0,32.324,32.3793,32.3148,32.3609,56308.0
2017-04-19 10:30:00,35.1,35.34,35.08,35.23,120986.0,32.3609,32.5821,32.3424,32.4807,120986.0
2017-04-19 10:35:00,35.22,35.26,35.19,35.23,74955.0,32.4715,32.5084,32.4438,32.4807,74955.0
2017-04-19 10:40:00,35.23,35.31,35.22,35.22,76522.0,32.4807,32.5545,32.4715,32.4715,76522.0
2017-04-19 10:45:00,35.23,35.26,35.18,35.25,61552.0,32.4807,32.5084,32.4346,32.4992,61552.0
2017-04-19 10:50:00,35.25,35.28,35.2,35.23,68603.0,32.4992,32.5268,32.4531,32.4807,68603.0
2017-04-19 10:55:00,35.23,35.24,35.14,35.15,48257.0,32.4807,32.4899,32.3977,32.407,48257.0
2017-04-19 11:00:00,35.15,35.15,35.1,35.1,69500.0,32.407,32.407,32.3609,32.3609,69500.0
2017-04-19 11:05:00,35.1,35.11,35.04,35.1,68845.0,32.3609,32.3701,32.3055,32.3609,68845.0
2017-04-19 11:10:00,35.11,35.18,35.11,35.13,49262.0,32.3701,32.4346,32.3701,32.3885,49262.0
2017-04-19 11:15:00,35.14,35.18,35.14,35.14,38510.0,32.3977,32.4346,32.3977,32.3977,38510.0
2017-04-19 11:20:00,35.14,35.15,35.04,35.05,55922.0,32.3977,32.407,32.3055,32.3148,55922.0
2017-04-19 11:25:00,35.06,35.13,35.05,35.08,75682.0,32.324,32.3885,32.3148,32.3424,75682.0
2017-04-19 11:30:00,35.09,35.12,35.08,35.08,34312.0,32.3516,32.3793,32.3424,32.3424,34312.0
2017-04-19 11:35:00,35.08,35.11,35.07,35.1,32227.0,32.3424,32.3701,32.3332,32.3609,32227.0
2017-04-19 11:40:00,35.1,35.1,34.83,34.9,195491.0,32.3609,32.3609,32.1119,32.1765,195491.0
2017-04-19 11:45:00,34.9,34.93,34.73,34.75,110431.0,32.1765,32.2041,32.0197,32.0382,110431.0
2017-04-19 11:50:00,34.72,34.77,34.65,34.65,138218.0,32.0105,32.0566,31.946,31.946,138218.0
2017-04-19 11:55:00,34.66,34.67,34.47,34.47,203427.0,31.9552,31.9644,31.78,31.78,203427.0
2017-04-19 12:00:00,34.47,34.47,34.26,34.33,199797.0,31.78,31.78,31.5864,31.6509,199797.0
2017-04-19 12:05:00,34.34,34.51,34.34,34.46,120821.0,31.6602,31.8169,31.6602,31.7708,120821.0
2017-04-19 12:10:00,34.47,34.56,34.45,34.5,100339.0,31.78,31.863,31.7616,31.8077,100339.0
2017-04-19 12:15:00,34.51,34.58,34.47,34.56,96928.0,31.8169,31.8814,31.78,31.863,96928.0
2017-04-19 12:20:00,34.56,34.57,34.51,34.53,45330.0,31.863,31.8722,31.8169,31.8353,45330.0
2017-04-19 12:25:00,34.53,34.67,34.53,34.62,92496.0,31.8353,31.9644,31.8353,31.9183,92496.0
2017-04-19 12:30:00,34.62,34.65,34.53,34.53,69675.0,31.9183,31.946,31.8353,31.8353,69675.0
2017-04-19 12:35:00,34.53,34.66,34.48,34.64,105793.0,31.8353,31.9552,31.7892,31.9368,105793.0
2017-04-19 12:40:00,34.64,34.67,34.57,34.58,42811.0,31.9368,31.9644,31.8722,31.8814,42811.0
2017-04-19 12:45:00,34.58,34.6,34.5,34.57,76154.0,31.8814,31.8999,31.8077,31.8722,76154.0
2017-04-19 12:50:00,34.57,34.57,34.39,34.43,54410.0,31.8722,31.8722,31.7063,31.7431,54410.0
2017-04-19 12:55:00,34.43,34.46,34.39,34.44,58599.0,31.7431,31.7708,31.7063,31.7524,58599.0
2017-04-19 13:00:00,34.44,34.44,34.33,34.33,68540.0,31.7524,31.7524,31.6509,31.6509,68540.0
2017-04-19 13:05:00,34.34,34.39,34.34,34.38,49535.0,31.6602,31.7063,31.6602,31.697,49535.0
2017-04-19 13:10:00,34.38,34.43,34.35,34.41,62650.0,31.697,31.7431,31.6694,31.7247,62650.0
2017-04-19 13:15:00,34.42,34.43,34.34,34.34,53265.0,31.7339,31.7431,31.6602,31.6602,53265.0
2017-04-19 13:20:00,34.34,34.35,34.31,34.33,47501.0,31.6602,31.6694,31.6325,31.6509,47501.0
2017-04-19 13:25:00,34.32,34.35,34.28,34.34,78583.0,31.6417,31.6694,31.6049,31.6602,78583.0
2017-04-19 13:30:00,34.34,34.34,34.13,34.15,118358.0,31.6602,31.6602,31.4666,31.485,118358.0
2017-04-19 13:35:00,34.15,34.23,34.15,34.19,73815.0,31.485,31.5588,31.485,31.5219,73815.0
2017-04-19 13:40:00,34.19,34.19,34.09,34.1,56639.0,31.5219,31.5219,31.4297,31.4389,56639.0
2017-04-19 13:45:00,34.1,34.12,34.06,34.07,66836.0,31.4389,31.4573,31.402,31.4112,66836.0
2017-04-19 13:50:00,34.06,34.06,34.02,34.05,80730.0,31.402,31.402,31.3651,31.3928,80730.0
2017-04-19 13:55:00,34.04,34.11,34.04,34.07,56507.0,31.3836,31.4481,31.3836,31.4112,56507.0
2017-04-19 14:00:00,34.06,34.07,33.96,33.98,105472.0,31.402,31.4112,31.3098,31.3283,105472.0
2017-04-19 14:05:00,33.97,34.02,33.94,33.94,72165.0,31.319,31.3651,31.2914,31.2914,72165.0
2017-04-19 14:10:00,33.94,33.98,33.9,33.97,70348.0,31.2914,31.3283,31.2545,31.319,70348.0
2017-04-19 14:15:00,33.97,34.13,33.97,34.06,122483.0,31.319,31.4666,31.319,31.402,122483.0
2017-04-19 14:20:00,34.06,34.08,34.02,34.04,47958.0,31.402,31.4205,31.3651,31.3836,47958.0
2017-04-19 14:25:00,34.04,34.16,34.03,34.12,81448.0,31.3836,31.4942,31.3744,31.4573,81448.0
2017-04-19 14:30:00,34.13,34.14,34.1,34.1,30493.0,31.4666,31.4758,31.4389,31.4389,30493.0
2017-04-19 14:35:00,34.1,34.1,34.01,34.03,49904.0,31.4389,31.4389,31.3559,31.3744,49904.0
2017-04-19 14:40:00,34.03,34.1,34.03,34.07,29378.0,31.3744,31.4389,31.3744,31.4112,29378.0
2017-04-19 14:45:00,34.08,34.12,34.01,34.09,62081.0,31.4205,31.4573,31.3559,31.4297,62081.0
2017-04-19 14:50:00,34.09,34.26,34.08,34.21,65024.0,31.4297,31.5864,31.4205,31.5403,65024.0
2017-04-19 14:55:00,34.2,34.24,34.17,34.17,49053.0,31.5311,31.568,31.5034,31.5034,49053.0
2017-04-19 15:00:00,34.17,34.25,34.17,34.22,51385.0,31.5034,31.5772,31.5034,31.5495,51385.0
2017-04-19 15:05:00,34.22,34.28,34.2,34.26,54120.0,31.5495,31.6049,31.5311,31.5864,54120.0
2017-04-19 15:10:00,34.26,34.26,34.2,34.21,35599.0,31.5864,31.5864,31.5311,31.5403,35599.0
2017-04-19 15:15:00,34.2,34.2,34.11,34.17,63920.0,31.5311,31.5311,31.4481,31.5034,63920.0
2017-04-19 15:20:00,34.18,34.44,34.17,34.41,98943.0,31.5127,31.7524,31.5034,31.7247,98943.0
2017-04-19 15:25:00,34.41,34.44,34.35,34.38,65931.0,31.7247,31.7524,31.6694,31.697,65931.0
2017-04-19 15:30:00,34.38,34.42,34.32,34.39,81155.0,31.697,31.7339,31.6417,31.7063,81155.0
2017-04-19 15:35:00,34.38,34.43,34.35,34.38,46837.0,31.697,31.7431,31.6694,31.697,46837.0
2017-04-19 15:40:00,34.38,34.41,34.34,34.4,86556.0,31.697,31.7247,31.6602,31.7155,86556.0
2017-04-19 15:45:00,34.41,34.58,34.41,34.49,145610.0,31.7247,31.8814,31.7247,31.7985,145610.0
2017-04-19 15:50:00,34.49,34.67,34.49,34.61,126513.0,31.7985,31.9644,31.7985,31.9091,126513.0
2017-04-19 15:55:00,34.62,34.87,34.62,34.7,1067488.0,31.9183,32.1488,31.9183,31.9921,1067488.0
2017-04-20 09:30:00,34.56,34.57,34.38,34.42,111927.0,31.863,31.8722,31.697,31.7339,111927.0
2017-04-20 09:35:00,34.43,34.56,34.4,34.53,60304.0,31.7431,31.863,31.7155,31.8353,60304.0
2017-04-20 09:40:00,34.52,34.67,34.5,34.58,99020.0,31.8261,31.9644,31.8077,31.8814,99020.0
2017-04-20 09:45:00,34.59,34.7,34.55,34.68,58374.0,31.8907,31.9921,31.8538,31.9736,58374.0
2017-04-20 09:50:00,34.69,34.74,34.56,34.6,83043.0,31.9829,32.029,31.863,31.8999,83043.0
2017-04-20 09:55:00,34.6,34.6,34.53,34.54,53410.0,31.8999,31.8999,31.8353,31.8446,53410.0
2017-04-20 10:00:00,34.55,34.67,34.42,34.63,111044.0,31.8538,31.9644,31.7339,31.9275,111044.0
2017-04-20 10:05:00,34.63,34.64,34.58,34.6,53444.0,31.9275,31.9368,31.8814,31.8999,53444.0
2017-04-20 10:10:00,34.61,34.64,34.53,34.58,67129.0,31.9091,31.9368,31.8353,31.8814,67129.0
2017-04-20 10:15:00,34.58,34.65,34.55,34.55,49366.0,31.8814,31.946,31.8538,31.8538,49366.0
2017-04-20 10:20:00,34.55,34.59,34.53,34.56,36225.0,31.8538,31.8907,31.8353,31.863,36225.0
2017-04-20 10:25:00,34.56,34.61,34.53,34.55,34366.0,31.863,31.9091,31.8353,31.8538,34366.0
2017-04-20 10:30:00,34.56,34.64,34.55,34.61,37820.0,31.863,31.9368,31.8538,31.9091,37820.0
2017-04-20 10:35:00,34.61,34.83,34.61,34.73,112069.0,31.9091,32.1119,31.9091,32.0197,112069.0
2017-04-20 10:40:00,34.72,34.81,34.68,34.79,38723.0,32.0105,32.0935,31.9736,32.0751,38723.0
2017-04-20 10:45:00,34.78,34.86,34.77,34.84,59111.0,32.0658,32.1396,32.0566,32.1212,59111.0
2017-04-20 10:50:00,34.84,34.96,34.84,34.86,77000.0,32.1212,32.2318,32.1212,32.1396,77000.0
2017-04-20 10:55:00,34.89,35.01,34.89,35.0,56745.0,32.1672,32.2779,32.1672,32.2687,56745.0
2017-04-20 11:00:00,35.01,35.06,34.92,34.92,70776.0,32.2779,32.324,32.1949,32.1949,70776.0
2017-04-20 11:05:00,34.9,34.93,34.87,34.92,25461.0,32.1765,32.2041,32.1488,32.1949,25461.0
2017-04-20 11:10:00,34.91,34.95,34.81,34.83,32188.0,32.1857,32.2226,32.0935,32.1119,32188.0
2017-04-20 11:15:00,34.81,34.87,34.78,34.8,33138.0,32.0935,32.1488,32.0658,32.0843,33138.0
2017-04-20 11:20:00,34.82,34.84,34.78,34.8,20364.0,32.1027,32.1212,32.0658,32.0843,20364.0
2017-04-20 11:25:00,34.78,34.82,34.77,34.78,26448.0,32.0658,32.1027,32.0566,32.0658,26448.0
2017-04-20 11:30:00,34.79,34.87,34.79,34.86,33107.0,32.0751,32.1488,32.0751,32.1396,33107.0
2017-04-20 11:35:00,34.86,34.9,34.84,34.88,40439.0,32.1396,32.1765,32.1212,32.158,40439.0
2017-04-20 11:40:00,34.84,34.84,34.72,34.72,28854.0,32.1212,32.1212,32.0105,32.0105,28854.0
2017-04-20 11:45:00,34.73,34.77,34.65,34.65,79579.0,32.0197,32.0566,31.946,31.946,79579.0
2017-04-20 11:50:00,34.66,34.7,34.57,34.62,85284.0,31.9552,31.9921,31.8722,31.9183,85284.0
2017-04-20 11:55:00,34.62,34.62,34.44,34.44,94072.0,31.9183,31.9183,31.7524,31.7524,94072.0
2017-04-20 12:00:00,34.44,34.44,34.33,34.42,86297.0,31.7524,31.7524,31.6509,31.7339,86297.0
2017-04-20 12:05:00,34.4,34.48,34.39,34.47,34356.0,31.7155,31.7892,31.7063,31.78,34356.0
2017-04-20 12:10:00,34.47,34.58,34.46,34.56,45093.0,31.78,31.8814,31.7708,31.863,45093.0
2017-04-20 12:15:00,34.57,34.64,34.52,34.52,22528.0,31.8722,31.9368,31.8261,31.8261,22528.0
2017-04-20 12:20:00,34.51,34.57,34.47,34.55,30140.0,31.8169,31.8722,31.78,31.8538,30140.0
2017-04-20 12:25:00,34.54,34.61,34.53,34.57,15747.0,31.8446,31.9091,31.8353,31.8722,15747.0
2017-04-20 12:30:00,34.58,34.58,34.53,34.54,11698.0,31.8814,31.8814,31.8353,31.8446,11698.0
2017-04-20 12:35:00,34.56,34.65,34.56,34.58,31434.0,31.863,31.946,31.863,31.8814,31434.0
2017-04-20 12:40:00,34.58,34.6,34.51,34.56,28412.0,31.8814,31.8999,31.8169,31.863,28412.0
2017-04-20 12:45:00,34.57,34.62,34.53,34.6,22436.0,31.8722,31.9183,31.8353,31.8999,22436.0
2017-04-20 12:50:00,34.6,34.71,34.6,34.69,43629.0,31.8999,32.0013,31.8999,31.9829,43629.0
2017-04-20 12:55:00,34.69,34.76,34.67,34.68,34019.0,31.9829,32.0474,31.9644,31.9736,34019.0
2017-04-20 13:00:00,34.68,34.74,34.67,34.67,32507.0,31.9736,32.029,31.9644,31.9644,32507.0
2017-04-20 13:05:00,34.68,34.71,34.66,34.67,19159.0,31.9736,32.0013,31.9552,31.9644,19159.0
2017-04-20 13:10:00,34.66,34.71,34.63,34.71,21792.0,31.9552,32.0013,31.9275,32.0013,21792.0
2017-04-20 13:15:00,34.7,34.83,34.7,34.79,28862.0,31.9921,32.1119,31.9921,32.0751,28862.0
2017-04-20 13:20:00,34.78,34.81,34.77,34.78,10870.0,32.0658,32.0935,32.0566,32.0658,10870.0
2017-04-20 13:25:00,34.78,34.79,34.75,34.77,16486.0,32.0658,32.0751,32.0382,32.0566,16486.0
2017-04-20 13:30:00,34.77,34.79,34.73,34.74,13237.0,32.0566,32.0751,32.0197,32.029,13237.0
2017-04-20 13:35:00,34.72,34.74,34.57,34.57,78433.0,32.0105,32.029,31.8722,31.8722,78433.0
2017-04-20 13:40:00,34.6,34.68,34.58,34.68,44524.0,31.8999,31.9736,31.8814,31.9736,44524.0
2017-04-20 13:45:00,34.68,34.69,34.64,34.67,15156.0,31.9736,31.9829,31.9368,31.9644,15156.0
2017-04-20 13:50:00,34.67,34.69,34.64,34.67,15097.0,31.9644,31.9829,31.9368,31.9644,15097.0
2017-04-20 13:55:00,34.67,34.67,34.61,34.64,22758.0,31.9644,31.9644,31.9091,31.9368,22758.0
2017-04-20 14:00:00,34.64,34.7,34.61,34.65,75444.0,31.9368,31.9921,31.9091,31.946,75444.0
2017-04-20 14:05:00,34.65,34.77,34.65,34.77,133214.0,31.946,32.0566,31.946,32.0566,133214.0
2017-04-20 14:10:00,34.76,34.79,34.7,34.74,44074.0,32.0474,32.0751,31.9921,32.029,44074.0
2017-04-20 14:15:00,34.74,34.78,34.73,34.74,25088.0,32.029,32.0658,32.0197,32.029,25088.0
2017-04-20 14:20:00,34.74,34.74,34.64,34.65,35075.0,32.029,32.029,31.9368,31.946,35075.0
2017-04-20 14:25:00,34.66,34.69,34.64,34.65,16299.0,31.9552,31.9829,31.9368,31.946,16299.0
2017-04-20 14:30:00,34.65,34.65,34.59,34.59,8967.0,31.946,31.946,31.8907,31.8907,8967.0
2017-04-20 14:35:00,34.58,34.63,34.56,34.56,34986.0,31.8814,31.9275,31.863,31.863,34986.0
2017-04-20 14:40:00,34.56,34.57,34.53,34.54,23788.0,31.863,31.8722,31.8353,31.8446,23788.0
2017-04-20 14:45:00,34.55,34.58,34.54,34.57,32594.0,31.8538,31.8814,31.8446,31.8722,32594.0
2017-04-20 14:50:00,34.57,34.61,34.57,34.6,24000.0,31.8722,31.9091,31.8722,31.8999,24000.0
2017-04-20 14:55:00,34.6,34.6,34.56,34.58,40140.0,31.8999,31.8999,31.863,31.8814,40140.0
2017-04-20 15:00:00,34.58,34.64,34.58,34.6,42828.0,31.8814,31.9368,31.8814,31.8999,42828.0
2017-04-20 15:05:00,34.6,34.62,34.56,34.56,38592.0,31.8999,31.9183,31.863,31.863,38592.0
2017-04-20 15:10:00,34.56,34.6,34.54,34.59,31395.0,31.863,31.8999,31.8446,31.8907,31395.0
2017-04-20 15:15:00,34.58,34.61,34.54,34.6,49579.0,31.8814,31.9091,31.8446,31.8999,49579.0
2017-04-20 15:20:00,34.6,34.66,34.6,34.63,28428.0,31.8999,31.9552,31.8999,31.9275,28428.0
2017-04-20 15:25:00,34.63,34.66,34.6,34.65,12873.0,31.9275,31.9552,31.8999,31.946,12873.0
2017-04-20 15:30:00,34.64,34.64,34.54,34.57,30207.0,31.9368,31.9368,31.8446,31.8722,30207.0
2017-04-20 15:35:00,34.56,34.59,34.56,34.58,30489.0,31.863,31.8907,31.863,31.8814,30489.0
2017-04-20 15:40:00,34.58,34.63,34.56,34.63,35713.0,31.8814,31.9275,31.863,31.9275,35713.0
2017-04-20 15:45:00,34.63,34.71,34.63,34.66,40021.0,31.9275,32.0013,31.9275,31.9552,40021.0
2017-04-20 15:50:00,34.66,34.72,34.66,34.67,52800.0,31.9552,32.0105,31.9552,31.9644,52800.0
2017-04-20 15:55:00,34.67,34.73,34.49,34.52,801170.0,31.9644,32.0197,31.7985,31.8261,801170.0
2017-04-21 09:30:00,34.63,34.74,34.53,34.55,87260.0,31.9275,32.029,31.8353,31.8538,87260.0
2017-04-21 09:35:00,34.55,34.65,34.48,34.62,83182.0,31.8538,31.946,31.7892,31.9183,83182.0
2017-04-21 09:40:00,34.62,34.63,34.55,34.59,46842.0,31.9183,31.9275,31.8538,31.8907,46842.0
2017-04-21 09:45:00,34.6,34.71,34.59,34.68,67145.0,31.8999,32.0013,31.8907,31.9736,67145.0
2017-04-21 09:50:00,34.69,34.81,34.69,34.8,97806.0,31.9829,32.0935,31.9829,32.0843,97806.0
2017-04-21 09:55:00,34.81,34.81,34.69,34.75,57641.0,32.0935,32.0935,31.9829,32.0382,57641.0
2017-04-21 10:00:00,34.74,34.78,34.71,34.77,47851.0,32.029,32.0658,32.0013,32.0566,47851.0
2017-04-21 10:05:00,34.76,34.76,34.69,34.74,41092.0,32.0474,32.0474,31.9829,32.029,41092.0
2017-04-21 10:10:00,34.74,34.77,34.65,34.77,67856.0,32.029,32.0566,31.946,32.0566,67856.0
2017-04-21 10:15:00,34.76,34.76,34.4,34.46,98342.0,32.0474,32.0474,31.7155,31.7708,98342.0
2017-04-21 10:20:00,34.45,34.54,34.43,34.5,61558.0,31.7616,31.8446,31.7431,31.8077,61558.0
2017-04-21 10:25:00,34.51,34.52,34.44,34.51,33755.0,31.8169,31.8261,31.7524,31.8169,33755.0
2017-04-21 10:30:00,34.51,34.53,34.44,34.51,50919.0,31.8169,31.8353,31.7524,31.8169,50919.0
2017-04-21 10:35:00,34.53,34.59,34.53,34.55,43508.0,31.8353,31.8907,31.8353,31.8538,43508.0
2017-04-21 10:40:00,34.55,34.76,34.54,34.66,118245.0,31.8538,32.0474,31.8446,31.9552,118245.0
2017-04-21 10:45:00,34.66,34.75,34.64,34.74,20002.0,31.9552,32.0382,31.9368,32.029,20002.0
2017-04-21 10:50:00,34.75,34.75,34.64,34.65,28665.0,32.0382,32.0382,31.9368,31.946,28665.0
2017-04-21 10:55:00,34.64,34.72,34.61,34.64,20222.0,31.9368,32.0105,31.9091,31.9368,20222.0
2017-04-21 11:00:00,34.65,34.75,34.65,34.73,18124.0,31.946,32.0382,31.946,32.0197,18124.0
2017-04-21 11:05:00,34.73,34.79,34.7,34.76,94343.0,32.0197,32.0751,31.9921,32.0474,94343.0
2017-04-21 11:10:00,34.76,34.77,34.69,34.72,27216.0,32.0474,32.0566,31.9829,32.0105,27216.0
2017-04-21 11:15:00,34.71,34.71,34.58,34.63,68931.0,32.0013,32.0013,31.8814,31.9275,68931.0
2017-04-21 11:20:00,34.64,34.67,34.62,34.66,18145.0,31.9368,31.9644,31.9183,31.9552,18145.0
2017-04-21 11:25:00,34.67,34.69,34.61,34.64,17109.0,31.9644,31.9829,31.9091,31.9368,17109.0
2017-04-21 11:30:00,34.63,34.68,34.61,34.68,13158.0,31.9275,31.9736,31.9091,31.9736,13158.0
2017-04-21 11:35:00,34.68,34.68,34.59,34.59,13987.0,31.9736,31.9736,31.8907,31.8907,13987.0
2017-04-21 11:40:00,34.58,34.64,34.56,34.63,47942.0,31.8814,31.9368,31.863,31.9275,47942.0
2017-04-21 11:45:00,34.62,34.63,34.58,34.58,15418.0,31.9183,31.9275,31.8814,31.8814,15418.0
2017-04-21 11:50:00,34.6,34.66,34.6,34.66,19193.0,31.8999,31.9552,31.8999,31.9552,19193.0
2017-04-21 11:55:00,34.66,34.72,34.65,34.67,16582.0,31.9552,32.0105,31.946,31.9644,16582.0
2017-04-21 12:00:00,34.68,34.7,34.65,34.67,16855.0,31.9736,31.9921,31.946,31.9644,16855.0
2017-04-21 12:05:00,34.68,34.73,34.67,34.68,11331.0,31.9736,32.0197,31.9644,31.9736,11331.0
2017-04-21 12:10:00,34.67,34.73,34.67,34.73,25751.0,31.9644,32.0197,31.9644,32.0197,25751.0
2017-04-21 12:15:00,34.74,34.78,34.74,34.74,26037.0,32.029,32.0658,32.029,32.029,26037.0
2017-04-21 12:20:00,34.74,34.78,34.74,34.75,28812.0,32.029,32.0658,32.029,32.0382,28812.0
2017-04-21 12:25:00,34.74,34.85,34.74,34.8,46369.0,32.029,32.1304,32.029,32.0843,46369.0
2017-04-21 12:30:00,34.81,34.83,34.73,34.74,18063.0,32.0935,32.1119,32.0197,32.029,18063.0
2017-04-21 12:35:00,34.75,34.78,34.72,34.72,4582.0,32.0382,32.0658,32.0105,32.0105,4582.0
2017-04-21 12:40:00,34.71,34.74,34.68,34.74,4975.0,32.0013,32.029,31.9736,32.029,4975.0
2017-04-21 12:45:00,34.74,34.74,34.71,34.74,12601.0,32.029,32.029,32.0013,32.029,12601.0
2017-04-21 12:50:00,34.73,34.75,34.71,34.75,6862.0,32.0197,32.0382,32.0013,32.0382,6862.0
2017-04-21 12:55:00,34.75,34.81,34.75,34.8,14291.0,32.0382,32.0935,32.0382,32.0843,14291.0
2017-04-21 13:00:00,34.79,34.83,34.78,34.82,21627.0,32.0751,32.1119,32.0658,32.1027,21627.0
2017-04-21 13:05:00,34.82,34.85,34.79,34.81,18915.0,32.1027,32.1304,32.0751,32.0935,18915.0
2017-04-21 13:10:00,34.81,34.94,34.79,34.83,53425.0,32.0935,32.2133,32.0751,32.1119,53425.0
2017-04-21 13:15:00,34.82,34.82,34.78,34.81,16387.0,32.1027,32.1027,32.0658,32.0935,16387.0
2017-04-21 13:20:00,34.78,34.79,34.69,34.71,23247.0,32.0658,32.0751,31.9829,32.0013,23247.0
2017-04-21 13:25:00,34.71,34.81,34.71,34.8,14970.0,32.0013,32.0935,32.0013,32.0843,14970.0
2017-04-21 13:30:00,34.79,34.79,34.71,34.71,21504.0,32.0751,32.0751,32.0013,32.0013,21504.0
2017-04-21 13:35:00,34.71,34.75,34.71,34.75,11875.0,32.0013,32.0382,32.0013,32.0382,11875.0
2017-04-21 13:40:00,34.75,34.77,34.69,34.69,11687.0,32.0382,32.0566,31.9829,31.9829,11687.0
2017-04-21 13:45:00,34.7,34.76,34.7,34.75,11081.0,31.9921,32.0474,31.9921,32.0382,11081.0
2017-04-21 13:50:00,34.75,34.8,34.73,34.78,22018.0,32.0382,32.0843,32.0197,32.0658,22018.0
2017-04-21 13:55:00,34.76,34.76,34.53,34.63,90619.0,32.0474,32.0474,31.8353,31.9275,90619.0
2017-04-21 14:00:00,34.61,34.67,34.6,34.61,27514.0,31.9091,31.9644,31.8999,31.9091,27514.0
2017-04-21 14:05:00,34.61,34.63,34.55,34.58,27713.0,31.9091,31.9275,31.8538,31.8814,27713.0
2017-04-21 14:10:00,34.56,34.58,34.5,34.5,49716.0,31.863,31.8814,31.8077,31.8077,49716.0
2017-04-21 14:15:00,34.48,34.52,34.43,34.46,108562.0,31.7892,31.8261,31.7431,31.7708,108562.0
2017-04-21 14:20:00,34.46,34.54,34.42,34.54,78570.0,31.7708,31.8446,31.7339,31.8446,78570.0
2017-04-21 14:25:00,34.54,34.56,34.51,34.54,43011.0,31.8446,31.863,31.8169,31.8446,43011.0
2017-04-21 14:30:00,34.54,34.56,34.49,34.5,62185.0,31.8446,31.863,31.7985,31.8077,62185.0
2017-04-21 14:35:00,34.5,34.51,34.46,34.49,32317.0,31.8077,31.8169,31.7708,31.7985,32317.0
2017-04-21 14:40:00,34.49,34.51,34.47,34.48,38728.0,31.7985,31.8169,31.78,31.7892,38728.0
2017-04-21 14:45:00,34.48,34.59,34.45,34.55,56125.0,31.7892,31.8907,31.7616,31.8538,56125.0
2017-04-21 14:50:00,34.55,34.56,34.48,34.49,19752.0,31.8538,31.863,31.7892,31.7985,19752.0
2017-04-21 14:55:00,34.5,34.51,34.44,34.49,35949.0,31.8077,31.8169,31.7524,31.7985,35949.0
2017-04-21 15:00:00,34.48,34.54,34.46,34.49,43632.0,31.7892,31.8446,31.7708,31.7985,43632.0
2017-04-21 15:05:00,34.49,34.56,34.49,34.5,20072.0,31.7985,31.863,31.7985,31.8077,20072.0
2017-04-21 15:10:00,34.5,34.52,34.48,34.48,16855.0,31.8077,31.8261,31.7892,31.7892,16855.0
2017-04-21 15:15:00,34.48,34.54,34.48,34.53,17870.0,31.7892,31.8446,31.7892,31.8353,17870.0
2017-04-21 15:20:00,34.53,34.55,34.51,34.53,16984.0,31.8353,31.8538,31.8169,31.8353,16984.0
2017-04-21 15:25:00,34.53,34.53,34.47,34.49,23608.0,31.8353,31.8353,31.78,31.7985,23608.0
2017-04-21 15:30:00,34.5,34.51,34.47,34.48,16219.0,31.8077,31.8169,31.78,31.7892,16219.0
2017-04-21 15:35:00,34.47,34.48,34.44,34.48,28833.0,31.78,31.7892,31.7524,31.7892,28833.0
2017-04-21 15:40:00,34.48,34.58,34.46,34.57,51137.0,31.7892,31.8814,31.7708,31.8722,51137.0
2017-04-21 15:45:00,34.58,34.6,34.53,34.54,46132.0,31.8814,31.8999,31.8353,31.8446,46132.0
2017-04-21 15:50:00,34.54,34.61,34.54,34.55,56581.0,31.8446,31.9091,31.8446,31.8538,56581.0
2017-04-21 15:55:00,34.56,34.67,34.53,34.55,371885.0,31.863,31.9644,31.8353,31.8538,371885.0
2017-04-24 09:30:00,33.77,33.86,33.7,33.8,99558.0,31.1347,31.2176,31.0701,31.1623,99558.0
2017-04-24 09:35:00,33.81,34.04,33.78,33.91,108794.0,31.1715,31.3836,31.1439,31.2637,108794.0
2017-04-24 09:40:00,33.89,34.01,33.89,33.97,63958.0,31.2453,31.3559,31.2453,31.319,63958.0
2017-04-24 09:45:00,33.96,34.09,33.9,33.91,109989.0,31.3098,31.4297,31.2545,31.2637,109989.0
2017-04-24 09:50:00,33.91,34.03,33.88,33.97,112967.0,31.2637,31.3744,31.2361,31.319,112967.0
2017-04-24 09:55:00,33.96,33.96,33.77,33.8,88177.0,31.3098,31.3098,31.1347,31.1623,88177.0
2017-04-24 10:00:00,33.81,33.81,33.67,33.69,64019.0,31.1715,31.1715,31.0425,31.0609,64019.0
2017-04-24 10:05:00,33.7,33.82,33.7,33.77,27903.0,31.0701,31.1807,31.0701,31.1347,27903.0
2017-04-24 10:10:00,33.78,33.8,33.74,33.77,33604.0,31.1439,31.1623,31.107,31.1347,33604.0
2017-04-24 10:15:00,33.78,33.84,33.76,33.79,25166.0,31.1439,31.1992,31.1254,31.1531,25166.0
2017-04-24 10:20:00,33.78,33.82,33.74,33.8,37250.0,31.1439,31.1807,31.107,31.1623,37250.0
2017-04-24 10:25:00,33.81,33.85,33.79,33.82,26208.0,31.1715,31.2084,31.1531,31.1807,26208.0
2017-04-24 10:30:00,33.82,33.97,33.81,33.95,82911.0,31.1807,31.319,31.1715,31.3006,82911.0
2017-04-24 10:35:00,33.96,33.98,33.89,33.96,59037.0,31.3098,31.3283,31.2453,31.3098,59037.0
2017-04-24 10:40:00,33.95,33.99,33.87,33.89,60765.0,31.3006,31.3375,31.2268,31.2453,60765.0
2017-04-24 10:45:00,33.9,33.91,33.83,33.85,43704.0,31.2545,31.2637,31.19,31.2084,43704.0
2017-04-24 10:50:00,33.85,33.9,33.85,33.87,30832.0,31.2084,31.2545,31.2084,31.2268,30832.0
2017-04-24 10:55:00,33.86,33.86,33.79,33.81,47629.0,31.2176,31.2176,31.1531,31.1715,47629.0
2017-04-24 11:00:00,33.81,33.81,33.67,33.7,116819.0,31.1715,31.1715,31.0425,31.0701,116819.0
2017-04-24 11:05:00,33.7,33.84,33.69,33.8,38352.0,31.0701,31.1992,31.0609,31.1623,38352.0
2017-04-24 11:10:00,33.8,33.81,33.75,33.81,29779.0,31.1623,31.1715,31.1162,31.1715,29779.0
2017-04-24 11:15:00,33.81,33.91,33.81,33.86,53576.0,31.1715,31.2637,31.1715,31.2176,53576.0
2017-04-24 11:20:00,33.86,33.97,33.85,33.94,77184.0,31.2176,31.319,31.2084,31.2914,77184.0
2017-04-24 11:25:00,33.94,33.95,33.88,33.9,44697.0,31.2914,31.3006,31.2361,31.2545,44697.0
2017-04-24 11:30:00,33.9,33.9,33.84,33.84,19453.0,31.2545,31.2545,31.1992,31.1992,19453.0
2017-04-24 11:35:00,33.84,33.89,33.81,33.89,24260.0,31.1992,31.2453,31.1715,31.2453,24260.0
2017-04-24 11:40:00,33.89,33.91,33.83,33.84,34864.0,31.2453,31.2637,31.19,31.1992,34864.0
2017-04-24 11:45:00,33.83,33.87,33.82,33.84,41071.0,31.19,31.2268,31.1807,31.1992,41071.0
2017-04-24 11:50:00,33.85,33.86,33.81,33.85,35598.0,31.2084,31.2176,31.1715,31.2084,35598.0
2017-04-24 11:55:00,33.86,33.94,33.86,33.88,44210.0,31.2176,31.2914,31.2176,31.2361,44210.0
2017-04-24 12:00:00,33.87,33.89,33.84,33.85,26254.0,31.2268,31.2453,31.1992,31.2084,26254.0
2017-04-24 12:05:00,33.85,33.88,33.84,33.86,27093.0,31.2084,31.2361,31.1992,31.2176,27093.0
2017-04-24 12:10:00,33.87,33.87,33.83,33.87,11739.0,31.2268,31.2268,31.19,31.2268,11739.0
2017-04-24 12:15:00,33.87,33.94,33.85,33.88,22392.0,31.2268,31.2914,31.2084,31.2361,22392.0
2017-04-24 12:20:00,33.87,33.88,33.82,33.83,22091.0,31.2268,31.2361,31.1807,31.19,22091.0
2017-04-24 12:25:00,33.83,33.88,33.83,33.88,13648.0,31.19,31.2361,31.19,31.2361,13648.0
2017-04-24 12:30:00,33.88,33.88,33.84,33.86,6736.0,31.2361,31.2361,31.1992,31.2176,6736.0
2017-04-24 12:35:00,33.86,33.86,33.83,33.83,24084.0,31.2176,31.2176,31.19,31.19,24084.0
2017-04-24 12:40:00,33.84,33.86,33.83,33.84,39162.0,31.1992,31.2176,31.19,31.1992,39162.0
2017-04-24 12:45:00,33.84,33.84,33.82,33.84,108816.0,31.1992,31.1992,31.1807,31.1992,108816.0
2017-04-24 12:50:00,33.83,33.85,33.78,33.79,32434.0,31.19,31.2084,31.1439,31.1531,32434.0
2017-04-24 12:55:00,33.79,33.83,33.76,33.82,33289.0,31.1531,31.19,31.1254,31.1807,33289.0
2017-04-24 13:00:00,33.82,33.84,33.8,33.84,24364.0,31.1807,31.1992,31.1623,31.1992,24364.0
2017-04-24 13:05:00,33.84,33.85,33.8,33.81,11037.0,31.1992,31.2084,31.1623,31.1715,11037.0
2017-04-24 13:10:00,33.81,33.82,33.76,33.77,22954.0,31.1715,31.1807,31.1254,31.1347,22954.0
2017-04-24 13:15:00,33.77,33.78,33.72,33.72,24477.0,31.1347,31.1439,31.0886,31.0886,24477.0
2017-04-24 13:20:00,33.72,33.76,33.72,33.75,30377.0,31.0886,31.1254,31.0886,31.1162,30377.0
2017-04-24 13:25:00,33.76,33.85,33.75,33.8,46980.0,31.1254,31.2084,31.1162,31.1623,46980.0
2017-04-24 13:30:00,33.8,33.8,33.76,33.77,17023.0,31.1623,31.1623,31.1254,31.1347,17023.0
2017-04-24 13:35:00,33.78,33.87,33.76,33.86,19943.0,31.1439,31.2268,31.1254,31.2176,19943.0
2017-04-24 13:40:00,33.85,33.87,33.78,33.79,18619.0,31.2084,31.2268,31.1439,31.1531,18619.0
2017-04-24 13:45:00,33.79,33.83,33.77,33.82,25795.0,31.1531,31.19,31.1347,31.1807,25795.0
2017-04-24 13:50:00,33.83,33.85,33.82,33.83,18904.0,31.19,31.2084,31.1807,31.19,18904.0
2017-04-24 13:55:00,33.83,33.83,33.78,33.79,19719.0,31.19,31.19,31.1439,31.1531,19719.0
2017-04-24 14:00:00,33.8,33.84,33.79,33.83,21466.0,31.1623,31.1992,31.1531,31.19,21466.0
2017-04-24 14:05:00,33.83,33.84,33.8,33.82,17067.0,31.19,31.1992,31.1623,31.1807,17067.0
2017-04-24 14:10:00,33.82,33.85,33.8,33.8,13471.0,31.1807,31.2084,31.1623,31.1623,13471.0
2017-04-24 14:15:00,33.79,33.79,33.76,33.78,22936.0,31.1531,31.1531,31.1254,31.1439,22936.0
2017-04-24 14:20:00,33.77,33.79,33.74,33.79,31231.0,31.1347,31.1531,31.107,31.1531,31231.0
2017-04-24 14:25:00,33.8,33.81,33.76,33.76,30028.0,31.1623,31.1715,31.1254,31.1254,30028.0
2017-04-24 14:30:00,33.76,33.79,33.75,33.75,22901.0,31.1254,31.1531,31.1162,31.1162,22901.0
2017-04-24 14:35:00,33.75,33.77,33.75,33.76,13289.0,31.1162,31.1347,31.1162,31.1254,13289.0
2017-04-24 14:40:00,33.76,33.81,33.75,33.76,24396.0,31.1254,31.1715,31.1162,31.1254,24396.0
2017-04-24 14:45:00,33.76,33.77,33.71,33.74,34963.0,31.1254,31.1347,31.0793,31.107,34963.0
2017-04-24 14:50:00,33.74,33.78,33.74,33.77,13983.0,31.107,31.1439,31.107,31.1347,13983.0
2017-04-24 14:55:00,33.77,33.8,33.77,33.8,17388.0,31.1347,31.1623,31.1347,31.1623,17388.0
2017-04-24 15:00:00,33.81,33.85,33.79,33.8,21082.0,31.1715,31.2084,31.1531,31.1623,21082.0
2017-04-24 15:05:00,33.8,33.89,33.8,33.89,28948.0,31.1623,31.2453,31.1623,31.2453,28948.0
2017-04-24 15:10:00,33.88,33.88,33.86,33.87,11724.0,31.2361,31.2361,31.2176,31.2268,11724.0
2017-04-24 15:15:00,33.86,33.87,33.83,33.83,10180.0,31.2176,31.2268,31.19,31.19,10180.0
2017-04-24 15:20:00,33.83,33.83,33.79,33.81,12154.0,31.19,31.19,31.1531,31.1715,12154.0
2017-04-24 15:25:00,33.81,33.85,33.8,33.82,28760.0,31.1715,31.2084,31.1623,31.1807,28760.0
2017-04-24 15:30:00,33.82,33.85,33.81,33.84,27238.0,31.1807,31.2084,31.1715,31.1992,27238.0
2017-04-24 15:35:00,33.83,33.85,33.83,33.85,13015.0,31.19,31.2084,31.19,31.2084,13015.0
2017-04-24 15:40:00,33.85,33.9,33.84,33.88,36705.0,31.2084,31.2545,31.1992,31.2361,36705.0
2017-04-24 15:45:00,33.88,33.94,33.88,33.89,49925.0,31.2361,31.2914,31.2361,31.2453,49925.0
2017-04-24 15:50:00,33.9,33.9,33.81,33.81,44347.0,31.2545,31.2545,31.1715,31.1715,44347.0
2017-04-24 15:55:00,33.82,33.82,33.62,33.71,934949.0,31.1807,31.1807,30.9964,31.0793,934949.0
2017-04-25 09:30:00,33.1,33.17,32.93,33.03,234295.0,30.5169,30.5815,30.3602,30.4524,234295.0
2017-04-25 09:35:00,33.05,33.05,32.76,32.77,200376.0,30.4708,30.4708,30.2035,30.2127,200376.0
2017-04-25 09:40:00,32.76,32.83,32.67,32.71,192062.0,30.2035,30.268,30.1205,30.1574,192062.0
2017-04-25 09:45:00,32.7,32.7,32.43,32.44,191044.0,30.1482,30.1482,29.8992,29.9084,191044.0
2017-04-25 09:50:00,32.43,32.55,32.35,32.35,137401.0,29.8992,30.0099,29.8255,29.8255,137401.0
2017-04-25 09:55:00,32.35,32.42,32.19,32.24,156930.0,29.8255,29.89,29.678,29.724,156930.0
2017-04-25 10:00:00,32.27,32.44,32.2,32.43,97666.0,29.7517,29.9084,29.6872,29.8992,97666.0
2017-04-25 10:05:00,32.43,32.46,32.33,32.38,63373.0,29.8992,29.9269,29.807,29.8531,63373.0
2017-04-25 10:10:00,32.38,32.48,32.35,32.46,100522.0,29.8531,29.9453,29.8255,29.9269,100522.0
2017-04-25 10:15:00,32.45,32.53,32.38,32.39,100289.0,29.9177,29.9914,29.8531,29.8623,100289.0
2017-04-25 10:20:00,32.39,32.4,32.22,32.25,94299.0,29.8623,29.8716,29.7056,29.7333,94299.0
2017-04-25 10:25:00,32.24,32.31,32.2,32.28,65967.0,29.724,29.7886,29.6872,29.7609,65967.0
2017-04-25 10:30:00,32.28,32.28,32.07,32.12,164646.0,29.7609,29.7609,29.5673,29.6134,164646.0
2017-04-25 10:35:00,32.12,32.12,31.84,31.89,151814.0,29.6134,29.6134,29.3553,29.4014,151814.0
2017-04-25 10:40:00,31.9,31.99,31.84,31.95,108098.0,29.4106,29.4936,29.3553,29.4567,108098.0
2017-04-25 10:45:00,31.94,31.94,31.7,31.71,131523.0,29.4475,29.4475,29.2262,29.2354,131523.0
2017-04-25 10:50:00,31.7,31.92,31.69,31.91,84014.0,29.2262,29.429,29.217,29.4198,84014.0
2017-04-25 10:55:00,31.9,32.01,31.85,31.89,97740.0,29.4106,29.512,29.3645,29.4014,97740.0
2017-04-25 11:00:00,31.88,31.95,31.8,31.9,130812.0,29.3921,29.4567,29.3184,29.4106,130812.0
2017-04-25 11:05:00,31.91,31.97,31.83,31.86,50676.0,29.4198,29.4751,29.346,29.3737,50676.0
2017-04-25 11:10:00,31.87,31.97,31.86,31.92,48646.0,29.3829,29.4751,29.3737,29.429,48646.0
2017-04-25 11:15:00,31.91,31.94,31.84,31.88,72328.0,29.4198,29.4475,29.3553,29.3921,72328.0
2017-04-25 11:20:00,31.88,31.96,31.84,31.92,98150.0,29.3921,29.4659,29.3553,29.429,98150.0
2017-04-25 11:25:00,31.92,32.06,31.91,32.02,76133.0,29.429,29.5581,29.4198,29.5212,76133.0
2017-04-25 11:30:00,32.03,32.15,32.0,32.14,81882.0,29.5304,29.6411,29.5028,29.6319,81882.0
2017-04-25 11:35:00,32.13,32.15,32.08,32.08,62961.0,29.6226,29.6411,29.5765,29.5765,62961.0
2017-04-25 11:40:00,32.09,32.12,32.03,32.08,27012.0,29.5858,29.6134,29.5304,29.5765,27012.0
2017-04-25 11:45:00,32.08,32.08,32.01,32.01,20388.0,29.5765,29.5765,29.512,29.512,20388.0
2017-04-25 11:50:00,32.01,32.05,32.01,32.05,34210.0,29.512,29.5489,29.512,29.5489,34210.0
2017-04-25 11:55:00,32.06,32.06,32.03,32.04,28519.0,29.5581,29.5581,29.5304,29.5397,28519.0
2017-04-25 12:00:00,32.03,32.09,31.94,31.95,48169.0,29.5304,29.5858,29.4475,29.4567,48169.0
2017-04-25 12:05:00,31.94,31.95,31.82,31.82,96013.0,29.4475,29.4567,29.3368,29.3368,96013.0
2017-04-25 12:10:00,31.82,31.85,31.78,31.78,59051.0,29.3368,29.3645,29.2999,29.2999,59051.0
2017-04-25 12:15:00,31.78,31.83,31.67,31.67,88383.0,29.2999,29.346,29.1985,29.1985,88383.0
2017-04-25 12:20:00,31.68,31.72,31.62,31.7,108360.0,29.2078,29.2446,29.1524,29.2262,108360.0
2017-04-25 12:25:00,31.69,31.76,31.65,31.74,40254.0,29.217,29.2815,29.1801,29.2631,40254.0
2017-04-25 12:30:00,31.74,31.8,31.71,31.8,49645.0,29.2631,29.3184,29.2354,29.3184,49645.0
2017-04-25 12:35:00,31.8,31.9,31.8,31.82,60302.0,29.3184,29.4106,29.3184,29.3368,60302.0
2017-04-25 12:40:00,31.81,31.81,31.75,31.8,51319.0,29.3276,29.3276,29.2723,29.3184,51319.0
2017-04-25 12:45:00,31.8,31.87,31.8,31.85,33967.0,29.3184,29.3829,29.3184,29.3645,33967.0
2017-04-25 12:50:00,31.84,31.84,31.79,31.8,28138.0,29.3553,29.3553,29.3092,29.3184,28138.0
2017-04-25 12:55:00,31.8,31.91,31.8,31.9,41740.0,29.3184,29.4198,29.3184,29.4106,41740.0
2017-04-25 13:00:00,31.9,31.93,31.88,31.88,26574.0,29.4106,29.4382,29.3921,29.3921,26574.0
2017-04-25 13:05:00,31.88,31.94,31.88,31.92,29468.0,29.3921,29.4475,29.3921,29.429,29468.0
2017-04-25 13:10:00,31.91,31.92,31.85,31.85,25281.0,29.4198,29.429,29.3645,29.3645,25281.0
2017-04-25 13:15:00,31.85,31.93,31.85,31.91,48076.0,29.3645,29.4382,29.3645,29.4198,48076.0
2017-04-25 13:20:00,31.91,31.93,31.88,31.88,21416.0,29.4198,29.4382,29.3921,29.3921,21416.0
2017-04-25 13:25:00,31.89,31.95,31.86,31.94,40979.0,29.4014,29.4567,29.3737,29.4475,40979.0
2017-04-25 13:30:00,31.93,31.95,31.91,31.94,18437.0,29.4382,29.4567,29.4198,29.4475,18437.0
2017-04-25 13:35:00,31.92,31.98,31.92,31.95,24722.0,29.429,29.4843,29.429,29.4567,24722.0
2017-04-25 13:40:00,31.94,31.98,31.92,31.95,21639.0,29.4475,29.4843,29.429,29.4567,21639.0
2017-04-25 13:45:00,31.95,31.95,31.87,31.89,19623.0,29.4567,29.4567,29.3829,29.4014,19623.0
2017-04-25 13:50:00,31.89,31.9,31.84,31.84,16920.0,29.4014,29.4106,29.3553,29.3553,16920.0
2017-04-25 13:55:00,31.84,31.85,31.8,31.81,27137.0,29.3553,29.3645,29.3184,29.3276,27137.0
2017-04-25 14:00:00,31.82,31.84,31.82,31.82,24813.0,29.3368,29.3553,29.3368,29.3368,24813.0
2017-04-25 14:05:00,31.83,31.87,31.82,31.82,23790.0,29.346,29.3829,29.3368,29.3368,23790.0
2017-04-25 14:10:00,31.82,31.85,31.77,31.77,25647.0,29.3368,29.3645,29.2907,29.2907,25647.0
2017-04-25 14:15:00,31.76,31.78,31.72,31.74,77039.0,29.2815,29.2999,29.2446,29.2631,77039.0
2017-04-25 14:20:00,31.74,31.77,31.74,31.75,17327.0,29.2631,29.2907,29.2631,29.2723,17327.0
2017-04-25 14:25:00,31.75,31.88,31.75,31.85,27173.0,29.2723,29.3921,29.2723,29.3645,27173.0
2017-04-25 14:30:00,31.85,31.92,31.85,31.91,12289.0,29.3645,29.429,29.3645,29.4198,12289.0
2017-04-25 14:35:00,31.91,31.92,31.89,31.92,13564.0,29.4198,29.429,29.4014,29.429,13564.0
2017-04-25 14:40:00,31.92,31.98,31.92,31.98,17526.0,29.429,29.4843,29.429,29.4843,17526.0
2017-04-25 14:45:00,31.98,32.06,31.98,32.04,30367.0,29.4843,29.5581,29.4843,29.5397,30367.0
2017-04-25 14:50:00,32.04,32.11,32.03,32.09,29242.0,29.5397,29.6042,29.5304,29.5858,29242.0
2017-04-25 14:55:00,32.08,32.12,32.04,32.1,30957.0,29.5765,29.6134,29.5397,29.595,30957.0
2017-04-25 15:00:00,32.1,32.13,32.08,32.1,24040.0,29.595,29.6226,29.5765,29.595,24040.0
2017-04-25 15:05:00,32.09,32.12,32.09,32.1,39522.0,29.5858,29.6134,29.5858,29.595,39522.0
2017-04-25 15:10:00,32.1,32.1,32.05,32.05,28425.0,29.595,29.595,29.5489,29.5489,28425.0
2017-04-25 15:15:00,32.05,32.1,32.02,32.1,40809.0,29.5489,29.595,29.5212,29.595,40809.0
2017-04-25 15:20:00,32.1,32.1,32.04,32.04,39113.0,29.595,29.595,29.5397,29.5397,39113.0
2017-04-25 15:25:00,32.03,32.05,31.97,31.97,64298.0,29.5304,29.5489,29.4751,29.4751,64298.0
2017-04-25 15:30:00,31.98,32.01,31.94,31.95,55123.0,29.4843,29.512,29.4475,29.4567,55123.0
2017-04-25 15:35:00,31.95,31.98,31.91,31.98,93162.0,29.4567,29.4843,29.4198,29.4843,93162.0
2017-04-25 15:40:00,31.98,32.1,31.98,32.1,103725.0,29.4843,29.595,29.4843,29.595,103725.0
2017-04-25 15:45:00,32.1,32.12,31.99,32.12,112728.0,29.595,29.6134,29.4936,29.6134,112728.0
2017-04-25 15:50:00,32.12,32.15,32.04,32.06,87793.0,29.6134,29.6411,29.5397,29.5581,87793.0
2017-04-25 15:55:00,32.06,32.26,31.98,32.24,607240.0,29.5581,29.7425,29.4843,29.724,607240.0
2017-04-26 09:30:00,32.16,32.16,31.83,31.87,137497.0,29.6503,29.6503,29.346,29.3829,137497.0
2017-04-26 09:35:00,31.86,32.05,31.81,32.02,88032.0,29.3737,29.5489,29.3276,29.5212,88032.0
2017-04-26 09:40:00,31.99,31.99,31.89,31.94,40143.0,29.4936,29.4936,29.4014,29.4475,40143.0
2017-04-26 09:45:00,31.94,32.04,31.94,32.01,29578.0,29.4475,29.5397,29.4475,29.512,29578.0
2017-04-26 09:50:00,32.01,32.13,31.99,32.09,48389.0,29.512,29.6226,29.4936,29.5858,48389.0
2017-04-26 09:55:00,32.06,32.14,32.05,32.12,43213.0,29.5581,29.6319,29.5489,29.6134,43213.0
2017-04-26 10:00:00,32.13,32.15,32.05,32.1,35768.0,29.6226,29.6411,29.5489,29.595,35768.0
2017-04-26 10:05:00,32.1,32.11,32.01,32.04,35523.0,29.595,29.6042,29.512,29.5397,35523.0
2017-04-26 10:10:00,32.04,32.04,31.9,31.92,76554.0,29.5397,29.5397,29.4106,29.429,76554.0
2017-04-26 10:15:00,31.92,31.94,31.88,31.9,50634.0,29.429,29.4475,29.3921,29.4106,50634.0
2017-04-26 10:20:00,31.9,31.94,31.9,31.91,31783.0,29.4106,29.4475,29.4106,29.4198,31783.0
2017-04-26 10:25:00,31.9,31.94,31.87,31.91,39986.0,29.4106,29.4475,29.3829,29.4198,39986.0
2017-04-26 10:30:00,31.92,32.03,31.92,32.03,30990.0,29.429,29.5304,29.429,29.5304,30990.0
2017-04-26 10:35:00,32.03,32.07,32.01,32.01,48859.0,29.5304,29.5673,29.512,29.512,48859.0
2017-04-26 10:40:00,32.01,32.07,32.01,32.07,24804.0,29.512,29.5673,29.512,29.5673,24804.0
2017-04-26 10:45:00,32.06,32.06,32.0,32.02,15233.0,29.5581,29.5581,29.5028,29.5212,15233.0
2017-04-26 10:50:00,32.01,32.01,31.95,31.97,23294.0,29.512,29.512,29.4567,29.4751,23294.0
2017-04-26 10:55:00,31.98,32.02,31.95,31.95,30008.0,29.4843,29.5212,29.4567,29.4567,30008.0
2017-04-26 11:00:00,31.95,32.01,31.94,31.94,20299.0,29.4567,29.512,29.4475,29.4475,20299.0
2017-04-26 11:05:00,31.95,32.01,31.95,31.96,31153.0,29.4567,29.512,29.4567,29.4659,31153.0
2017-04-26 11:10:00,31.95,31.95,31.91,31.93,24218.0,29.4567,29.4567,29.4198,29.4382,24218.0
2017-04-26 11:15:00,31.93,31.95,31.91,31.94,14143.0,29.4382,29.4567,29.4198,29.4475,14143.0
2017-04-26 11:20:00,31.95,32.0,31.91,31.91,24846.0,29.4567,29.5028,29.4198,29.4198,24846.0
2017-04-26 11:25:00,31.92,31.95,31.84,31.84,26526.0,29.429,29.4567,29.3553,29.3553,26526.0
2017-04-26 11:30:00,31.84,31.86,31.8,31.86,31624.0,29.3553,29.3737,29.3184,29.3737,31624.0
2017-04-26 11:35:00,31.86,31.86,31.77,31.79,27958.0,29.3737,29.3737,29.2907,29.3092,27958.0
2017-04-26 11:40:00,31.78,31.78,31.7,31.72,74695.0,29.2999,29.2999,29.2262,29.2446,74695.0
2017-04-26 11:45:00,31.72,32.08,31.71,32.08,96073.0,29.2446,29.5765,29.2354,29.5765,96073.0
2017-04-26 11:50:00,32.08,32.08,32.01,32.04,86761.0,29.5765,29.5765,29.512,29.5397,86761.0
2017-04-26 11:55:00,32.03,32.04,31.97,31.99,25971.0,29.5304,29.5397,29.4751,29.4936,25971.0
2017-04-26 12:00:00,32.0,32.05,31.9,31.91,55876.0,29.5028,29.5489,29.4106,29.4198,55876.0
2017-04-26 12:05:00,31.91,31.96,31.9,31.92,22299.0,29.4198,29.4659,29.4106,29.429,22299.0
2017-04-26 12:10:00,31.91,31.93,31.88,31.9,32363.0,29.4198,29.4382,29.3921,29.4106,32363.0
2017-04-26 12:15:00,31.9,31.93,31.89,31.91,28823.0,29.4106,29.4382,29.4014,29.4198,28823.0
2017-04-26 12:20:00,31.9,31.91,31.88,31.91,25914.0,29.4106,29.4198,29.3921,29.4198,25914.0
2017-04-26 12:25:00,31.9,31.92,31.9,31.91,19382.0,29.4106,29.429,29.4106,29.4198,19382.0
2017-04-26 12:30:00,31.92,31.92,31.85,31.85,25024.0,29.429,29.429,29.3645,29.3645,25024.0
2017-04-26 12:35:00,31.84,31.85,31.79,31.8,30001.0,29.3553,29.3645,29.3092,29.3184,30001.0
2017-04-26 12:40:00,31.81,31.84,31.79,31.79,32981.0,29.3276,29.3553,29.3092,29.3092,32981.0
2017-04-26 12:45:00,31.79,31.8,31.74,31.75,47243.0,29.3092,29.3184,29.2631,29.2723,47243.0
2017-04-26 12:50:00,31.74,31.74,31.63,31.65,67943.0,29.2631,29.2631,29.1617,29.1801,67943.0
2017-04-26 12:55:00,31.66,31.69,31.59,31.59,66880.0,29.1893,29.217,29.1248,29.1248,66880.0
2017-04-26 13:00:00,31.59,31.61,31.52,31.53,88279.0,29.1248,29.1432,29.0602,29.0695,88279.0
2017-04-26 13:05:00,31.52,31.54,31.47,31.47,60289.0,29.0602,29.0787,29.0141,29.0141,60289.0
2017-04-26 13:10:00,31.45,31.56,31.44,31.53,60602.0,28.9957,29.0971,28.9865,29.0695,60602.0
2017-04-26 13:15:00,31.53,31.6,31.53,31.56,39084.0,29.0695,29.134,29.0695,29.0971,39084.0
2017-04-26 13:20:00,31.56,31.57,31.48,31.48,36374.0,29.0971,29.1063,29.0234,29.0234,36374.0
2017-04-26 13:25:00,31.48,31.51,31.46,31.5,55908.0,29.0234,29.051,29.0049,29.0418,55908.0
2017-04-26 13:30:00,31.5,31.56,31.5,31.54,61369.0,29.0418,29.0971,29.0418,29.0787,61369.0
2017-04-26 13:35:00,31.53,31.53,31.4,31.41,106506.0,29.0695,29.0695,28.9496,28.9588,106506.0
2017-04-26 13:40:00,31.41,31.46,31.25,31.28,173627.0,28.9588,29.0049,28.8113,28.839,173627.0
2017-04-26 13:45:00,31.29,31.56,31.25,31.52,197596.0,28.8482,29.0971,28.8113,29.0602,197596.0
2017-04-26 13:50:00,31.51,31.55,31.39,31.44,137634.0,29.051,29.0879,28.9404,28.9865,137634.0
2017-04-26 13:55:00,31.45,31.58,31.44,31.56,126395.0,28.9957,29.1156,28.9865,29.0971,126395.0
2017-04-26 14:00:00,31.56,31.87,31.54,31.8,201541.0,29.0971,29.3829,29.0787,29.3184,201541.0
2017-04-26 14:05:00,31.8,32.02,31.8,31.92,132384.0,29.3184,29.5212,29.3184,29.429,132384.0
2017-04-26 14:10:00,31.93,32.31,31.92,32.31,156297.0,29.4382,29.7886,29.429,29.7886,156297.0
2017-04-26 14:15:00,32.32,32.78,32.25,32.77,252587.0,29.7978,30.2219,29.7333,30.2127,252587.0
2017-04-26 14:20:00,32.78,32.87,32.57,32.7,271122.0,30.2219,30.3049,30.0283,30.1482,271122.0
2017-04-26 14:25:00,32.71,32.85,32.66,32.85,125231.0,30.1574,30.2864,30.1113,30.2864,125231.0
2017-04-26 14:30:00,32.85,32.86,32.66,32.67,118489.0,30.2864,30.2957,30.1113,30.1205,118489.0
2017-04-26 14:35:00,32.67,32.78,32.66,32.72,76841.0,30.1205,30.2219,30.1113,30.1666,76841.0
2017-04-26 14:40:00,32.72,32.72,32.59,32.6,151886.0,30.1666,30.1666,30.0467,30.056,151886.0
2017-04-26 14:45:00,32.6,32.61,32.34,32.46,116442.0,30.056,30.0652,29.8162,29.9269,116442.0
2017-04-26 14:50:00,32.46,32.51,32.4,32.51,56262.0,29.9269,29.973,29.8716,29.973,56262.0
2017-04-26 14:55:00,32.52,32.66,32.48,32.61,83317.0,29.9822,30.1113,29.9453,30.0652,83317.0
2017-04-26 15:00:00,32.61,32.78,32.61,32.74,89607.0,30.0652,30.2219,30.0652,30.185,89607.0
2017-04-26 15:05:00,32.74,32.75,32.63,32.63,62680.0,30.185,30.1943,30.0836,30.0836,62680.0
2017-04-26 15:10:00,32.62,32.63,32.47,32.59,108599.0,30.0744,30.0836,29.9361,30.0467,108599.0
2017-04-26 15:15:00,32.59,32.67,32.57,32.67,92474.0,30.0467,30.1205,30.0283,30.1205,92474.0
2017-04-26 15:20:00,32.66,32.67,32.54,32.54,124423.0,30.1113,30.1205,30.0006,30.0006,124423.0
2017-04-26 15:25:00,32.55,32.55,32.48,32.49,96055.0,30.0099,30.0099,29.9453,29.9545,96055.0
2017-04-26 15:30:00,32.49,32.56,32.46,32.49,51715.0,29.9545,30.0191,29.9269,29.9545,51715.0
2017-04-26 15:35:00,32.5,32.53,32.43,32.53,75670.0,29.9638,29.9914,29.8992,29.9914,75670.0
2017-04-26 15:40:00,32.52,32.55,32.47,32.54,63360.0,29.9822,30.0099,29.9361,30.0006,63360.0
2017-04-26 15:45:00,32.55,32.74,32.55,32.67,205735.0,30.0099,30.185,30.0099,30.1205,205735.0
2017-04-26 15:50:00,32.69,32.72,32.62,32.69,53817.0,30.1389,30.1666,30.0744,30.1389,53817.0
2017-04-26 15:55:00,32.68,32.69,32.21,32.24,1013431.0,30.1297,30.1389,29.6964,29.724,1013431.0
2017-04-27 09:30:00,32.23,32.32,32.03,32.07,223427.0,29.7148,29.7978,29.5304,29.5673,223427.0
2017-04-27 09:35:00,32.07,32.09,31.72,31.78,146501.0,29.5673,29.5858,29.2446,29.2999,146501.0
2017-04-27 09:40:00,31.76,31.92,31.74,31.82,107474.0,29.2815,29.429,29.2631,29.3368,107474.0
2017-04-27 09:45:00,31.82,31.94,31.81,31.9,51187.0,29.3368,29.4475,29.3276,29.4106,51187.0
2017-04-27 09:50:00,31.89,31.89,31.66,31.66,116971.0,29.4014,29.4014,29.1893,29.1893,116971.0
2017-04-27 09:55:00,31.66,31.75,31.57,31.62,108719.0,29.1893,29.2723,29.1063,29.1524,108719.0
2017-04-27 10:00:00,31.64,31.7,31.56,31.65,59031.0,29.1709,29.2262,29.0971,29.1801,59031.0
2017-04-27 10:05:00,31.66,31.75,31.62,31.63,46359.0,29.1893,29.2723,29.1524,29.1617,46359.0
2017-04-27 10:10:00,31.63,31.67,31.58,31.58,32475.0,29.1617,29.1985,29.1156,29.1156,32475.0
2017-04-27 10:15:00,31.59,31.59,31.45,31.48,84458.0,29.1248,29.1248,28.9957,29.0234,84458.0
2017-04-27 10:20:00,31.48,31.58,31.42,31.55,63888.0,29.0234,29.1156,28.968,29.0879,63888.0
2017-04-27 10:25:00,31.55,31.57,31.51,31.54,45934.0,29.0879,29.1063,29.051,29.0787,45934.0
2017-04-27 10:30:00,31.54,31.66,31.52,31.61,68949.0,29.0787,29.1893,29.0602,29.1432,68949.0
2017-04-27 10:35:00,31.61,31.65,31.49,31.49,50234.0,29.1432,29.1801,29.0326,29.0326,50234.0
2017-04-27 10:40:00,31.48,31.65,31.46,31.65,75875.0,29.0234,29.1801,29.0049,29.1801,75875.0
2017-04-27 10:45:00,31.65,31.66,31.56,31.65,86076.0,29.1801,29.1893,29.0971,29.1801,86076.0
2017-04-27 10:50:00,31.65,31.86,31.65,31.86,98224.0,29.1801,29.3737,29.1801,29.3737,98224.0
2017-04-27 10:55:00,31.87,31.97,31.83,31.86,76615.0,29.3829,29.4751,29.346,29.3737,76615.0
2017-04-27 11:00:00,31.86,31.92,31.77,31.84,62978.0,29.3737,29.429,29.2907,29.3553,62978.0
2017-04-27 11:05:00,31.84,31.92,31.82,31.92,38402.0,29.3553,29.429,29.3368,29.429,38402.0
2017-04-27 11:10:00,31.93,31.94,31.84,31.87,40987.0,29.4382,29.4475,29.3553,29.3829,40987.0
2017-04-27 11:15:00,31.86,31.87,31.77,31.78,18741.0,29.3737,29.3829,29.2907,29.2999,18741.0
2017-04-27 11:20:00,31.77,31.79,31.68,31.69,82273.0,29.2907,29.3092,29.2078,29.217,82273.0
2017-04-27 11:25:00,31.69,31.75,31.69,31.72,37461.0,29.217,29.2723,29.217,29.2446,37461.0
2017-04-27 11:30:00,31.72,31.72,31.64,31.65,26967.0,29.2446,29.2446,29.1709,29.1801,26967.0
2017-04-27 11:35:00,31.65,31.72,31.59,31.7,27554.0,29.1801,29.2446,29.1248,29.2262,27554.0
2017-04-27 11:40:00,31.7,31.7,31.65,31.67,23511.0,29.2262,29.2262,29.1801,29.1985,23511.0
2017-04-27 11:45:00,31.68,31.74,31.63,31.74,40038.0,29.2078,29.2631,29.1617,29.2631,40038.0
2017-04-27 11:50:00,31.73,31.82,31.71,31.79,39610.0,29.2538,29.3368,29.2354,29.3092,39610.0
2017-04-27 11:55:00,31.78,31.87,31.76,31.84,38606.0,29.2999,29.3829,29.2815,29.3553,38606.0
2017-04-27 12:00:00,31.84,31.88,31.81,31.87,36859.0,29.3553,29.3921,29.3276,29.3829,36859.0
2017-04-27 12:05:00,31.87,31.92,31.84,31.9,54179.0,29.3829,29.429,29.3553,29.4106,54179.0
2017-04-27 12:10:00,31.89,31.91,31.85,31.88,40646.0,29.4014,29.4198,29.3645,29.3921,40646.0
2017-04-27 12:15:00,31.88,31.89,31.86,31.87,16703.0,29.3921,29.4014,29.3737,29.3829,16703.0
2017-04-27 12:20:00,31.86,31.95,31.86,31.91,26289.0,29.3737,29.4567,29.3737,29.4198,26289.0
2017-04-27 12:25:00,31.9,32.08,31.9,32.02,47333.0,29.4106,29.5765,29.4106,29.5212,47333.0
2017-04-27 12:30:00,32.02,32.03,31.96,31.96,30446.0,29.5212,29.5304,29.4659,29.4659,30446.0
2017-04-27 12:35:00,31.95,31.99,31.92,31.92,25064.0,29.4567,29.4936,29.429,29.429,25064.0
2017-04-27 12:40:00,31.92,31.93,31.89,31.89,24394.0,29.429,29.4382,29.4014,29.4014,24394.0
2017-04-27 12:45:00,31.89,31.9,31.87,31.89,17287.0,29.4014,29.4106,29.3829,29.4014,17287.0
2017-04-27 12:50:00,31.89,31.96,31.88,31.92,35963.0,29.4014,29.4659,29.3921,29.429,35963.0
2017-04-27 12:55:00,31.93,31.99,31.91,31.98,19757.0,29.4382,29.4936,29.4198,29.4843,19757.0
2017-04-27 13:00:00,31.98,32.19,31.98,32.11,95775.0,29.4843,29.678,29.4843,29.6042,95775.0
2017-04-27 13:05:00,32.11,32.11,32.03,32.04,40948.0,29.6042,29.6042,29.5304,29.5397,40948.0
2017-04-27 13:10:00,32.03,32.08,31.98,32.01,37066.0,29.5304,29.5765,29.4843,29.512,37066.0
2017-04-27 13:15:00,32.02,32.08,32.02,32.07,32232.0,29.5212,29.5765,29.5212,29.5673,32232.0
2017-04-27 13:20:00,32.07,32.07,31.93,31.94,25672.0,29.5673,29.5673,29.4382,29.4475,25672.0
2017-04-27 13:25:00,31.94,31.96,31.91,31.91,23170.0,29.4475,29.4659,29.4198,29.4198,23170.0
2017-04-27 13:30:00,31.91,31.98,31.89,31.95,21578.0,29.4198,29.4843,29.4014,29.4567,21578.0
2017-04-27 13:35:00,31.96,31.99,31.9,31.92,26629.0,29.4659,29.4936,29.4106,29.429,26629.0
2017-04-27 13:40:00,31.93,31.95,31.91,31.94,7940.0,29.4382,29.4567,29.4198,29.4475,7940.0
2017-04-27 13:45:00,31.94,31.99,31.89,31.99,38889.0,29.4475,29.4936,29.4014,29.4936,38889.0
2017-04-27 13:50:00,31.99,32.03,31.98,32.02,26575.0,29.4936,29.5304,29.4843,29.5212,26575.0
2017-04-27 13:55:00,32.02,32.04,31.99,32.04,20673.0,29.5212,29.5397,29.4936,29.5397,20673.0
2017-04-27 14:00:00,32.04,32.08,32.02,32.06,31330.0,29.5397,29.5765,29.5212,29.5581,31330.0
2017-04-27 14:05:00,32.06,32.08,32.0,32.02,16351.0,29.5581,29.5765,29.5028,29.5212,16351.0
2017-04-27 14:10:00,32.01,32.01,31.95,31.98,17617.0,29.512,29.512,29.4567,29.4843,17617.0
2017-04-27 14:15:00,31.96,31.98,31.94,31.94,14397.0,29.4659,29.4843,29.4475,29.4475,14397.0
2017-04-27 14:20:00,31.93,32.03,31.93,32.01,27242.0,29.4382,29.5304,29.4382,29.512,27242.0
2017-04-27 14:25:00,32.0,32.06,32.0,32.04,21890.0,29.5028,29.5581,29.5028,29.5397,21890.0
2017-04-27 14:30:00,32.04,32.04,31.99,32.0,14203.0,29.5397,29.5397,29.4936,29.5028,14203.0
2017-04-27 14:35:00,31.99,32.03,31.99,32.03,6649.0,29.4936,29.5304,29.4936,29.5304,6649.0
2017-04-27 14:40:00,32.03,32.06,32.02,32.03,15415.0,29.5304,29.5581,29.5212,29.5304,15415.0
2017-04-27 14:45:00,32.04,32.12,32.04,32.09,22721.0,29.5397,29.6134,29.5397,29.5858,22721.0
2017-04-27 14:50:00,32.09,32.14,32.07,32.07,11351.0,29.5858,29.6319,29.5673,29.5673,11351.0
2017-04-27 14:55:00,32.07,32.11,32.07,32.1,11271.0,29.5673,29.6042,29.5673,29.595,11271.0
2017-04-27 15:00:00,32.1,32.11,32.06,32.09,16717.0,29.595,29.6042,29.5581,29.5858,16717.0
2017-04-27 15:05:00,32.09,32.14,32.08,32.12,25279.0,29.5858,29.6319,29.5765,29.6134,25279.0
2017-04-27 15:10:00,32.11,32.11,32.0,32.04,25297.0,29.6042,29.6042,29.5028,29.5397,25297.0
2017-04-27 15:15:00,32.03,32.03,31.94,31.98,27637.0,29.5304,29.5304,29.4475,29.4843,27637.0
2017-04-27 15:20:00,31.98,31.98,31.94,31.96,21736.0,29.4843,29.4843,29.4475,29.4659,21736.0
2017-04-27 15:25:00,31.96,31.96,31.9,31.93,25343.0,29.4659,29.4659,29.4106,29.4382,25343.0
2017-04-27 15:30:00,31.93,31.98,31.92,31.92,26553.0,29.4382,29.4843,29.429,29.429,26553.0
2017-04-27 15:35:00,31.93,31.98,31.9,31.91,31358.0,29.4382,29.4843,29.4106,29.4198,31358.0
2017-04-27 15:40:00,31.91,31.91,31.81,31.83,68409.0,29.4198,29.4198,29.3276,29.346,68409.0
2017-04-27 15:45:00,31.83,31.88,31.83,31.84,51453.0,29.346,29.3921,29.346,29.3553,51453.0
2017-04-27 15:50:00,31.84,31.9,31.84,31.89,26658.0,29.3553,29.4106,29.3553,29.4014,26658.0
2017-04-27 15:55:00,31.9,31.97,31.57,31.73,1327149.0,29.4106,29.4751,29.1063,29.2538,1327149.0
2017-04-28 09:30:00,31.75,31.92,31.74,31.88,166101.0,29.2723,29.429,29.2631,29.3921,166101.0
2017-04-28 09:35:00,31.88,32.08,31.85,32.07,75979.0,29.3921,29.5765,29.3645,29.5673,75979.0
2017-04-28 09:40:00,32.08,32.08,31.94,31.99,60049.0,29.5765,29.5765,29.4475,29.4936,60049.0
2017-04-28 09:45:00,31.99,32.06,31.92,31.97,57456.0,29.4936,29.5581,29.429,29.4751,57456.0
2017-04-28 09:50:00,31.99,32.2,31.99,32.17,116111.0,29.4936,29.6872,29.4936,29.6595,116111.0
2017-04-28 09:55:00,32.16,32.21,32.07,32.19,46831.0,29.6503,29.6964,29.5673,29.678,46831.0
2017-04-28 10:00:00,32.21,32.29,32.19,32.25,91822.0,29.6964,29.7701,29.678,29.7333,91822.0
2017-04-28 10:05:00,32.26,32.32,32.21,32.27,39843.0,29.7425,29.7978,29.6964,29.7517,39843.0
2017-04-28 10:10:00,32.27,32.31,32.14,32.21,20278.0,29.7517,29.7886,29.6319,29.6964,20278.0
2017-04-28 10:15:00,32.22,32.35,32.2,32.34,44380.0,29.7056,29.8255,29.6872,29.8162,44380.0
2017-04-28 10:20:00,32.35,32.46,32.34,32.39,66557.0,29.8255,29.9269,29.8162,29.8623,66557.0
2017-04-28 10:25:00,32.4,32.51,32.37,32.51,64534.0,29.8716,29.973,29.8439,29.973,64534.0
2017-04-28 10:30:00,32.5,32.55,32.47,32.48,46334.0,29.9638,30.0099,29.9361,29.9453,46334.0
2017-04-28 10:35:00,32.49,32.51,32.37,32.38,43697.0,29.9545,29.973,29.8439,29.8531,43697.0
2017-04-28 10:40:00,32.39,32.48,32.37,32.4,41757.0,29.8623,29.9453,29.8439,29.8716,41757.0
2017-04-28 10:45:00,32.4,32.42,32.3,32.34,65353.0,29.8716,29.89,29.7794,29.8162,65353.0
2017-04-28 10:50:00,32.34,32.35,32.22,32.24,43475.0,29.8162,29.8255,29.7056,29.724,43475.0
2017-04-28 10:55:00,32.24,32.37,32.22,32.37,32518.0,29.724,29.8439,29.7056,29.8439,32518.0
2017-04-28 11:00:00,32.37,32.37,32.32,32.37,30693.0,29.8439,29.8439,29.7978,29.8439,30693.0
2017-04-28 11:05:00,32.37,32.4,32.33,32.4,25669.0,29.8439,29.8716,29.807,29.8716,25669.0
2017-04-28 11:10:00,32.39,32.61,32.34,32.58,174197.0,29.8623,30.0652,29.8162,30.0375,174197.0
2017-04-28 11:15:00,32.59,32.61,32.46,32.48,48571.0,30.0467,30.0652,29.9269,29.9453,48571.0
2017-04-28 11:20:00,32.49,32.58,32.47,32.54,23700.0,29.9545,30.0375,29.9361,30.0006,23700.0
2017-04-28 11:25:00,32.53,32.58,32.49,32.58,42928.0,29.9914,30.0375,29.9545,30.0375,42928.0
2017-04-28 11:30:00,32.58,32.6,32.56,32.59,39768.0,30.0375,30.056,30.0191,30.0467,39768.0
2017-04-28 11:35:00,32.59,32.61,32.57,32.61,48038.0,30.0467,30.0652,30.0283,30.0652,48038.0
2017-04-28 11:40:00,32.62,32.65,32.52,32.58,53636.0,30.0744,30.1021,29.9822,30.0375,53636.0
2017-04-28 11:45:00,32.59,32.59,32.54,32.54,22909.0,30.0467,30.0467,30.0006,30.0006,22909.0
2017-04-28 11:50:00,32.53,32.57,32.51,32.57,29501.0,29.9914,30.0283,29.973,30.0283,29501.0
2017-04-28 11:55:00,32.57,32.6,32.55,32.58,39083.0,30.0283,30.056,30.0099,30.0375,39083.0
2017-04-28 12:00:00,32.57,32.59,32.49,32.49,33052.0,30.0283,30.0467,29.9545,29.9545,33052.0
2017-04-28 12:05:00,32.49,32.5,32.44,32.44,30262.0,29.9545,29.9638,29.9084,29.9084,30262.0
2017-04-28 12:10:00,32.44,32.51,32.42,32.5,34459.0,29.9084,29.973,29.89,29.9638,34459.0
2017-04-28 12:15:00,32.5,32.54,32.47,32.52,22320.0,29.9638,30.0006,29.9361,29.9822,22320.0
2017-04-28 12:20:00,32.52,32.58,32.52,32.54,37917.0,29.9822,30.0375,29.9822,30.0006,37917.0
2017-04-28 12:25:00,32.55,32.6,32.55,32.58,39499.0,30.0099,30.056,30.0099,30.0375,39499.0
2017-04-28 12:30:00,32.57,32.59,32.56,32.59,30594.0,30.0283,30.0467,30.0191,30.0467,30594.0
2017-04-28 12:35:00,32.59,32.71,32.58,32.71,53439.0,30.0467,30.1574,30.0375,30.1574,53439.0
2017-04-28 12:40:00,32.72,32.74,32.66,32.74,43377.0,30.1666,30.185,30.1113,30.185,43377.0
2017-04-28 12:45:00,32.74,32.78,32.74,32.78,25418.0,30.185,30.2219,30.185,30.2219,25418.0
2017-04-28 12:50:00,32.79,32.87,32.79,32.87,73429.0,30.2311,30.3049,30.2311,30.3049,73429.0
2017-04-28 12:55:00,32.87,32.87,32.75,32.79,61098.0,30.3049,30.3049,30.1943,30.2311,61098.0
2017-04-28 13:00:00,32.79,32.82,32.74,32.78,67482.0,30.2311,30.2588,30.185,30.2219,67482.0
2017-04-28 13:05:00,32.79,32.81,32.75,32.76,27863.0,30.2311,30.2496,30.1943,30.2035,27863.0
2017-04-28 13:10:00,32.76,32.82,32.75,32.82,46028.0,30.2035,30.2588,30.1943,30.2588,46028.0
2017-04-28 13:15:00,32.81,32.82,32.77,32.82,35256.0,30.2496,30.2588,30.2127,30.2588,35256.0
2017-04-28 13:20:00,32.81,32.82,32.78,32.79,25444.0,30.2496,30.2588,30.2219,30.2311,25444.0
2017-04-28 13:25:00,32.79,32.81,32.76,32.77,38209.0,30.2311,30.2496,30.2035,30.2127,38209.0
2017-04-28 13:30:00,32.77,32.82,32.77,32.81,21397.0,30.2127,30.2588,30.2127,30.2496,21397.0
2017-04-28 13:35:00,32.82,32.83,32.81,32.81,10009.0,30.2588,30.268,30.2496,30.2496,10009.0
2017-04-28 13:40:00,32.82,32.82,32.72,32.72,43806.0,30.2588,30.2588,30.1666,30.1666,43806.0
2017-04-28 13:45:00,32.72,32.78,32.68,32.78,21389.0,30.1666,30.2219,30.1297,30.2219,21389.0
2017-04-28 13:50:00,32.78,32.78,32.76,32.77,18212.0,30.2219,30.2219,30.2035,30.2127,18212.0
2017-04-28 13:55:00,32.76,32.79,32.76,32.77,23800.0,30.2035,30.2311,30.2035,30.2127,23800.0
2017-04-28 14:00:00,32.78,32.78,32.72,32.76,22327.0,30.2219,30.2219,30.1666,30.2035,22327.0
2017-04-28 14:05:00,32.76,32.76,32.7,32.71,37632.0,30.2035,30.2035,30.1482,30.1574,37632.0
2017-04-28 14:10:00,32.72,32.76,32.72,32.75,19308.0,30.1666,30.2035,30.1666,30.1943,19308.0
2017-04-28 14:15:00,32.76,32.76,32.7,32.7,24092.0,30.2035,30.2035,30.1482,30.1482,24092.0
2017-04-28 14:20:00,32.69,32.7,32.59,32.62,41113.0,30.1389,30.1482,30.0467,30.0744,41113.0
2017-04-28 14:25:00,32.62,32.64,32.6,32.6,23510.0,30.0744,30.0928,30.056,30.056,23510.0
2017-04-28 14:30:00,32.6,32.63,32.53,32.53,32383.0,30.056,30.0836,29.9914,29.9914,32383.0
2017-04-28 14:35:00,32.54,32.54,32.45,32.46,41261.0,30.0006,30.0006,29.9177,29.9269,41261.0
2017-04-28 14:40:00,32.47,32.53,32.46,32.5,39976.0,29.9361,29.9914,29.9269,29.9638,39976.0
2017-04-28 14:45:00,32.51,32.6,32.5,32.6,47375.0,29.973,30.056,29.9638,30.056,47375.0
2017-04-28 14:50:00,32.59,32.61,32.52,32.52,35980.0,30.0467,30.0652,29.9822,29.9822,35980.0
2017-04-28 14:55:00,32.52,32.6,32.5,32.6,28487.0,29.9822,30.056,29.9638,30.056,28487.0
2017-04-28 15:00:00,32.61,32.62,32.53,32.59,48257.0,30.0652,30.0744,29.9914,30.0467,48257.0
2017-04-28 15:05:00,32.59,32.63,32.58,32.59,45231.0,30.0467,30.0836,30.0375,30.0467,45231.0
2017-04-28 15:10:00,32.59,32.67,32.59,32.67,57709.0,30.0467,30.1205,30.0467,30.1205,57709.0
2017-04-28 15:15:00,32.67,32.69,32.6,32.61,53689.0,30.1205,30.1389,30.056,30.0652,53689.0
2017-04-28 15:20:00,32.61,32.62,32.54,32.58,55338.0,30.0652,30.0744,30.0006,30.0375,55338.0
2017-04-28 15:25:00,32.58,32.58,32.5,32.5,47338.0,30.0375,30.0375,29.9638,29.9638,47338.0
2017-04-28 15:30:00,32.5,32.56,32.5,32.53,71895.0,29.9638,30.0191,29.9638,29.9914,71895.0
2017-04-28 15:35:00,32.53,32.55,32.51,32.53,45810.0,29.9914,30.0099,29.973,29.9914,45810.0
2017-04-28 15:40:00,32.53,32.58,32.51,32.54,57135.0,29.9914,30.0375,29.973,30.0006,57135.0
2017-04-28 15:45:00,32.55,32.58,32.52,32.52,70157.0,30.0099,30.0375,29.9822,29.9822,70157.0
2017-04-28 15:50:00,32.52,32.58,32.5,32.56,67049.0,29.9822,30.0375,29.9638,30.0191,67049.0
2017-04-28 15:55:00,32.56,32.58,32.17,32.21,1659872.0,30.0191,30.0375,29.6595,29.6964,1659872.0
2017-05-01 09:30:00,32.0,32.16,31.93,32.04,78934.0,29.5028,29.6503,29.4382,29.5397,78934.0
2017-05-01 09:35:00,32.04,32.08,31.94,32.01,70969.0,29.5397,29.5765,29.4475,29.512,70969.0
2017-05-01 09:40:00,32.01,32.08,31.95,32.01,32794.0,29.512,29.5765,29.4567,29.512,32794.0
2017-05-01 09:45:00,32.0,32.1,31.94,32.07,65454.0,29.5028,29.595,29.4475,29.5673,65454.0
2017-05-01 09:50:00,32.06,32.07,31.81,31.82,66748.0,29.5581,29.5673,29.3276,29.3368,66748.0
2017-05-01 09:55:00,31.82,31.89,31.79,31.86,72279.0,29.3368,29.4014,29.3092,29.3737,72279.0
2017-05-01 10:00:00,31.87,32.03,31.87,31.91,111246.0,29.3829,29.5304,29.3829,29.4198,111246.0
2017-05-01 10:05:00,31.89,31.99,31.85,31.95,46517.0,29.4014,29.4936,29.3645,29.4567,46517.0
2017-05-01 10:10:00,31.96,32.03,31.96,32.01,56553.0,29.4659,29.5304,29.4659,29.512,56553.0
2017-05-01 10:15:00,32.02,32.03,31.9,31.9,31227.0,29.5212,29.5304,29.4106,29.4106,31227.0
2017-05-01 10:20:00,31.91,31.98,31.88,31.94,35741.0,29.4198,29.4843,29.3921,29.4475,35741.0
2017-05-01 10:25:00,31.95,31.95,31.8,31.8,23512.0,29.4567,29.4567,29.3184,29.3184,23512.0
2017-05-01 10:30:00,31.8,31.81,31.66,31.71,88126.0,29.3184,29.3276,29.1893,29.2354,88126.0
2017-05-01 10:35:00,31.71,31.8,31.63,31.64,48731.0,29.2354,29.3184,29.1617,29.1709,48731.0
2017-05-01 10:40:00,31.65,31.65,31.47,31.48,69920.0,29.1801,29.1801,29.0141,29.0234,69920.0
2017-05-01 10:45:00,31.47,31.55,31.41,31.44,92614.0,29.0141,29.0879,28.9588,28.9865,92614.0
2017-05-01 10:50:00,31.45,31.53,31.36,31.43,99440.0,28.9957,29.0695,28.9127,28.9773,99440.0
2017-05-01 10:55:00,31.44,31.54,31.41,31.44,46717.0,28.9865,29.0787,28.9588,28.9865,46717.0
2017-05-01 11:00:00,31.44,31.52,31.44,31.46,28118.0,28.9865,29.0602,28.9865,29.0049,28118.0
2017-05-01 11:05:00,31.46,31.47,31.38,31.4,72632.0,29.0049,29.0141,28.9312,28.9496,72632.0
2017-05-01 11:10:00,31.42,31.43,31.18,31.22,197852.0,28.968,28.9773,28.7468,28.7836,197852.0
2017-05-01 11:15:00,31.22,31.41,31.19,31.39,92634.0,28.7836,28.9588,28.756,28.9404,92634.0
2017-05-01 11:20:00,31.39,31.39,31.3,31.36,45026.0,28.9404,28.9404,28.8574,28.9127,45026.0
2017-05-01 11:25:00,31.36,31.46,31.3,31.43,46439.0,28.9127,29.0049,28.8574,28.9773,46439.0
2017-05-01 11:30:00,31.44,31.47,31.39,31.42,53519.0,28.9865,29.0141,28.9404,28.968,53519.0
2017-05-01 11:35:00,31.42,31.43,31.36,31.38,38068.0,28.968,28.9773,28.9127,28.9312,38068.0
2017-05-01 11:40:00,31.38,31.4,31.33,31.35,38407.0,28.9312,28.9496,28.8851,28.9035,38407.0
2017-05-01 11:45:00,31.34,31.38,31.12,31.12,190789.0,28.8943,28.9312,28.6915,28.6915,190789.0
2017-05-01 11:50:00,31.13,31.28,31.13,31.25,90626.0,28.7007,28.839,28.7007,28.8113,90626.0
2017-05-01 11:55:00,31.25,31.29,31.18,31.26,81091.0,28.8113,28.8482,28.7468,28.8205,81091.0
2017-05-01 12:00:00,31.26,31.26,31.12,31.14,66523.0,28.8205,28.8205,28.6915,28.7099,66523.0
2017-05-01 12:05:00,31.15,31.2,31.05,31.05,68183.0,28.7191,28.7652,28.6269,28.6269,68183.0
2017-05-01 12:10:00,31.05,31.07,30.99,31.0,85797.0,28.6269,28.6454,28.5716,28.5808,85797.0
2017-05-01 12:15:00,30.99,31.0,30.84,30.89,75618.0,28.5716,28.5808,28.4333,28.4794,75618.0
2017-05-01 12:20:00,30.88,31.03,30.88,31.03,48978.0,28.4702,28.6085,28.4702,28.6085,48978.0
2017-05-01 12:25:00,31.03,31.06,30.94,30.96,34943.0,28.6085,28.6361,28.5255,28.5439,34943.0
2017-05-01 12:30:00,30.97,31.02,30.92,30.98,29053.0,28.5532,28.5993,28.5071,28.5624,29053.0
2017-05-01 12:35:00,30.98,31.03,30.94,30.95,26702.0,28.5624,28.6085,28.5255,28.5347,26702.0
2017-05-01 12:40:00,30.94,31.05,30.93,31.0,36118.0,28.5255,28.6269,28.5163,28.5808,36118.0
2017-05-01 12:45:00,31.0,31.11,30.98,31.08,32536.0,28.5808,28.6822,28.5624,28.6546,32536.0
2017-05-01 12:50:00,31.08,31.21,31.07,31.16,69429.0,28.6546,28.7744,28.6454,28.7283,69429.0
2017-05-01 12:55:00,31.17,31.24,31.12,31.15,48903.0,28.7376,28.8021,28.6915,28.7191,48903.0
2017-05-01 13:00:00,31.14,31.18,31.1,31.15,42572.0,28.7099,28.7468,28.673,28.7191,42572.0
2017-05-01 13:05:00,31.15,31.15,31.08,31.11,33744.0,28.7191,28.7191,28.6546,28.6822,33744.0
2017-05-01 13:10:00,31.1,31.16,31.1,31.12,22634.0,28.673,28.7283,28.673,28.6915,22634.0
2017-05-01 13:15:00,31.11,31.11,31.03,31.07,34751.0,28.6822,28.6822,28.6085,28.6454,34751.0
2017-05-01 13:20:00,31.05,31.05,31.0,31.01,17967.0,28.6269,28.6269,28.5808,28.59,17967.0
2017-05-01 13:25:00,31.0,31.01,30.97,31.01,28762.0,28.5808,28.59,28.5532,28.59,28762.0
2017-05-01 13:30:00,31.01,31.01,30.97,30.99,28592.0,28.59,28.59,28.5532,28.5716,28592.0
2017-05-01 13:35:00,30.98,31.06,30.98,31.03,26617.0,28.5624,28.6361,28.5624,28.6085,26617.0
2017-05-01 13:40:00,31.03,31.07,31.0,31.01,29776.0,28.6085,28.6454,28.5808,28.59,29776.0
2017-05-01 13:45:00,31.0,31.06,31.0,31.01,39210.0,28.5808,28.6361,28.5808,28.59,39210.0
2017-05-01 13:50:00,31.01,31.04,31.01,31.03,14652.0,28.59,28.6177,28.59,28.6085,14652.0
2017-05-01 13:55:00,31.02,31.1,31.02,31.07,29315.0,28.5993,28.673,28.5993,28.6454,29315.0
2017-05-01 14:00:00,31.06,31.13,31.05,31.11,39066.0,28.6361,28.7007,28.6269,28.6822,39066.0
2017-05-01 14:05:00,31.12,31.16,31.12,31.12,25968.0,28.6915,28.7283,28.6915,28.6915,25968.0
2017-05-01 14:10:00,31.12,31.17,31.11,31.14,40062.0,28.6915,28.7376,28.6822,28.7099,40062.0
2017-05-01 14:15:00,31.15,31.19,31.14,31.18,33421.0,28.7191,28.756,28.7099,28.7468,33421.0
2017-05-01 14:20:00,31.19,31.22,31.16,31.19,25808.0,28.756,28.7836,28.7283,28.756,25808.0
2017-05-01 14:25:00,31.19,31.29,31.18,31.26,38997.0,28.756,28.8482,28.7468,28.8205,38997.0
2017-05-01 14:30:00,31.25,31.27,31.21,31.23,45189.0,28.8113,28.8297,28.7744,28.7929,45189.0
2017-05-01 14:35:00,31.23,31.23,31.16,31.16,26535.0,28.7929,28.7929,28.7283,28.7283,26535.0
2017-05-01 14:40:00,31.16,31.18,31.15,31.17,22034.0,28.7283,28.7468,28.7191,28.7376,22034.0
2017-05-01 14:45:00,31.17,31.21,31.16,31.2,21953.0,28.7376,28.7744,28.7283,28.7652,21953.0
2017-05-01 14:50:00,31.19,31.21,31.14,31.17,26628.0,28.756,28.7744,28.7099,28.7376,26628.0
2017-05-01 14:55:00,31.17,31.22,31.15,31.22,38628.0,28.7376,28.7836,28.7191,28.7836,38628.0
2017-05-01 15:00:00,31.2,31.34,31.18,31.31,48775.0,28.7652,28.8943,28.7468,28.8666,48775.0
2017-05-01 15:05:00,31.3,31.38,31.3,31.34,53570.0,28.8574,28.9312,28.8574,28.8943,53570.0
2017-05-01 15:10:00,31.34,31.34,31.27,31.31,30963.0,28.8943,28.8943,28.8297,28.8666,30963.0
2017-05-01 15:15:00,31.3,31.4,31.28,31.35,48784.0,28.8574,28.9496,28.839,28.9035,48784.0
2017-05-01 15:20:00,31.35,31.44,31.34,31.36,55213.0,28.9035,28.9865,28.8943,28.9127,55213.0
2017-05-01 15:25:00,31.36,31.38,31.34,31.35,29245.0,28.9127,28.9312,28.8943,28.9035,29245.0
2017-05-01 15:30:00,31.34,31.34,31.28,31.29,26485.0,28.8943,28.8943,28.839,28.8482,26485.0
2017-05-01 15:35:00,31.29,31.33,31.28,31.32,28610.0,28.8482,28.8851,28.839,28.8758,28610.0
2017-05-01 15:40:00,31.32,31.39,31.32,31.39,53249.0,28.8758,28.9404,28.8758,28.9404,53249.0
2017-05-01 15:45:00,31.4,31.42,31.31,31.34,53200.0,28.9496,28.968,28.8666,28.8943,53200.0
2017-05-01 15:50:00,31.35,31.4,31.33,31.34,81587.0,28.9035,28.9496,28.8851,28.8943,81587.0
2017-05-01 15:55:00,31.35,31.47,31.29,31.32,790581.0,28.9035,29.0141,28.8482,28.8758,790581.0
2017-05-02 09:30:00,31.12,31.27,31.07,31.14,67369.0,28.6915,28.8297,28.6454,28.7099,67369.0
2017-05-02 09:35:00,31.18,31.18,31.01,31.12,110151.0,28.7468,28.7468,28.59,28.6915,110151.0
2017-05-02 09:40:00,31.11,31.22,31.08,31.17,47712.0,28.6822,28.7836,28.6546,28.7376,47712.0
2017-05-02 09:45:00,31.17,31.3,31.11,31.29,60925.0,28.7376,28.8574,28.6822,28.8482,60925.0
2017-05-02 09:50:00,31.29,31.3,31.2,31.23,42244.0,28.8482,28.8574,28.7652,28.7929,42244.0
2017-05-02 09:55:00,31.24,31.4,31.21,31.4,58210.0,28.8021,28.9496,28.7744,28.9496,58210.0
2017-05-02 10:00:00,31.43,31.54,31.4,31.42,90359.0,28.9773,29.0787,28.9496,28.968,90359.0
2017-05-02 10:05:00,31.41,31.52,31.34,31.49,81673.0,28.9588,29.0602,28.8943,29.0326,81673.0
2017-05-02 10:10:00,31.5,31.57,31.45,31.57,57424.0,29.0418,29.1063,28.9957,29.1063,57424.0
2017-05-02 10:15:00,31.58,31.67,31.56,31.59,86569.0,29.1156,29.1985,29.0971,29.1248,86569.0
2017-05-02 10:20:00,31.58,31.59,31.5,31.53,29754.0,29.1156,29.1248,29.0418,29.0695,29754.0
2017-05-02 10:25:00,31.53,31.58,31.49,31.53,27695.0,29.0695,29.1156,29.0326,29.0695,27695.0
2017-05-02 10:30:00,31.54,31.58,31.49,31.58,29971.0,29.0787,29.1156,29.0326,29.1156,29971.0
2017-05-02 10:35:00,31.58,31.72,31.58,31.66,58054.0,29.1156,29.2446,29.1156,29.1893,58054.0
2017-05-02 10:40:00,31.66,31.66,31.59,31.59,17991.0,29.1893,29.1893,29.1248,29.1248,17991.0
2017-05-02 10:45:00,31.58,31.65,31.56,31.63,33499.0,29.1156,29.1801,29.0971,29.1617,33499.0
2017-05-02 10:50:00,31.62,31.7,31.62,31.63,28764.0,29.1524,29.2262,29.1524,29.1617,28764.0
2017-05-02 10:55:00,31.61,31.65,31.6,31.65,17432.0,29.1432,29.1801,29.134,29.1801,17432.0
2017-05-02 11:00:00,31.65,31.67,31.54,31.56,40843.0,29.1801,29.1985,29.0787,29.0971,40843.0
2017-05-02 11:05:00,31.56,31.58,31.5,31.57,29402.0,29.0971,29.1156,29.0418,29.1063,29402.0
2017-05-02 11:10:00,31.57,31.58,31.5,31.57,17570.0,29.1063,29.1156,29.0418,29.1063,17570.0
2017-05-02 11:15:00,31.57,31.63,31.56,31.58,25464.0,29.1063,29.1617,29.0971,29.1156,25464.0
2017-05-02 11:20:00,31.58,31.61,31.53,31.6,25763.0,29.1156,29.1432,29.0695,29.134,25763.0
2017-05-02 11:25:00,31.59,31.59,31.55,31.58,18871.0,29.1248,29.1248,29.0879,29.1156,18871.0
2017-05-02 11:30:00,31.58,31.61,31.57,31.57,15420.0,29.1156,29.1432,29.1063,29.1063,15420.0
2017-05-02 11:35:00,31.56,31.56,31.5,31.54,23715.0,29.0971,29.0971,29.0418,29.0787,23715.0
2017-05-02 11:40:00,31.53,31.54,31.48,31.49,19757.0,29.0695,29.0787,29.0234,29.0326,19757.0
2017-05-02 11:45:00,31.5,31.51,31.39,31.44,30882.0,29.0418,29.051,28.9404,28.9865,30882.0
2017-05-02 11:50:00,31.44,31.48,31.42,31.46,14040.0,28.9865,29.0234,28.968,29.0049,14040.0
2017-05-02 11:55:00,31.47,31.49,31.41,31.41,26090.0,29.0141,29.0326,28.9588,28.9588,26090.0
2017-05-02 12:00:00,31.41,31.43,31.36,31.4,28545.0,28.9588,28.9773,28.9127,28.9496,28545.0
2017-05-02 12:05:00,31.41,31.41,31.35,31.41,13058.0,28.9588,28.9588,28.9035,28.9588,13058.0
2017-05-02 12:10:00,31.4,31.44,31.39,31.43,12077.0,28.9496,28.9865,28.9404,28.9773,12077.0
2017-05-02 12:15:00,31.43,31.51,31.41,31.47,23783.0,28.9773,29.051,28.9588,29.0141,23783.0
2017-05-02 12:20:00,31.47,31.53,31.45,31.47,27775.0,29.0141,29.0695,28.9957,29.0141,27775.0
2017-05-02 12:25:00,31.48,31.51,31.44,31.46,16178.0,29.0234,29.051,28.9865,29.0049,16178.0
2017-05-02 12:30:00,31.47,31.49,31.4,31.4,9632.0,29.0141,29.0326,28.9496,28.9496,9632.0
2017-05-02 12:35:00,31.41,31.43,31.39,31.42,29301.0,28.9588,28.9773,28.9404,28.968,29301.0
2017-05-02 12:40:00,31.42,31.42,31.37,31.4,12955.0,28.968,28.968,28.9219,28.9496,12955.0
2017-05-02 12:45:00,31.41,31.44,31.37,31.37,30553.0,28.9588,28.9865,28.9219,28.9219,30553.0
2017-05-02 12:50:00,31.38,31.42,31.36,31.42,7999.0,28.9312,28.968,28.9127,28.968,7999.0
2017-05-02 12:55:00,31.43,31.44,31.4,31.4,9362.0,28.9773,28.9865,28.9496,28.9496,9362.0
2017-05-02 13:00:00,31.41,31.42,31.4,31.42,9735.0,28.9588,28.968,28.9496,28.968,9735.0
2017-05-02 13:05:00,31.42,31.44,31.4,31.43,10438.0,28.968,28.9865,28.9496,28.9773,10438.0
2017-05-02 13:10:00,31.42,31.44,31.41,31.42,13114.0,28.968,28.9865,28.9588,28.968,13114.0
2017-05-02 13:15:00,31.43,31.44,31.41,31.41,12201.0,28.9773,28.9865,28.9588,28.9588,12201.0
2017-05-02 13:20:00,31.41,31.46,31.41,31.44,23786.0,28.9588,29.0049,28.9588,28.9865,23786.0
2017-05-02 13:25:00,31.45,31.49,31.41,31.44,33197.0,28.9957,29.0326,28.9588,28.9865,33197.0
2017-05-02 13:30:00,31.44,31.48,31.42,31.46,29589.0,28.9865,29.0234,28.968,29.0049,29589.0
2017-05-02 13:35:00,31.45,31.45,31.4,31.4,9175.0,28.9957,28.9957,28.9496,28.9496,9175.0
2017-05-02 13:40:00,31.39,31.39,31.38,31.38,4605.0,28.9404,28.9404,28.9312,28.9312,4605.0
2017-05-02 13:45:00,31.37,31.42,31.37,31.38,31434.0,28.9219,28.968,28.9219,28.9312,31434.0
2017-05-02 13:50:00,31.39,31.44,31.37,31.42,25927.0,28.9404,28.9865,28.9219,28.968,25927.0
2017-05-02 13:55:00,31.42,31.42,31.38,31.41,13293.0,28.968,28.968,28.9312,28.9588,13293.0
2017-05-02 14:00:00,31.41,31.43,31.37,31.39,9089.0,28.9588,28.9773,28.9219,28.9404,9089.0
2017-05-02 14:05:00,31.39,31.43,31.39,31.39,19512.0,28.9404,28.9773,28.9404,28.9404,19512.0
2017-05-02 14:10:00,31.39,31.42,31.39,31.4,7575.0,28.9404,28.968,28.9404,28.9496,7575.0
2017-05-02 14:15:00,31.4,31.41,31.39,31.39,8860.0,28.9496,28.9588,28.9404,28.9404,8860.0
2017-05-02 14:20:00,31.39,31.39,31.32,31.32,41004.0,28.9404,28.9404,28.8758,28.8758,41004.0
2017-05-02 14:25:00,31.32,31.34,31.27,31.31,42689.0,28.8758,28.8943,28.8297,28.8666,42689.0
2017-05-02 14:30:00,31.31,31.35,31.3,31.32,45600.0,28.8666,28.9035,28.8574,28.8758,45600.0
2017-05-02 14:35:00,31.32,31.34,31.32,31.33,20557.0,28.8758,28.8943,28.8758,28.8851,20557.0
2017-05-02 14:40:00,31.33,31.33,31.24,31.26,40488.0,28.8851,28.8851,28.8021,28.8205,40488.0
2017-05-02 14:45:00,31.26,31.3,31.23,31.28,42854.0,28.8205,28.8574,28.7929,28.839,42854.0
2017-05-02 14:50:00,31.28,31.29,31.26,31.27,24073.0,28.839,28.8482,28.8205,28.8297,24073.0
2017-05-02 14:55:00,31.26,31.3,31.25,31.28,23134.0,28.8205,28.8574,28.8113,28.839,23134.0
2017-05-02 15:00:00,31.27,31.32,31.27,31.29,35189.0,28.8297,28.8758,28.8297,28.8482,35189.0
2017-05-02 15:05:00,31.28,31.29,31.26,31.27,14177.0,28.839,28.8482,28.8205,28.8297,14177.0
2017-05-02 15:10:00,31.28,31.28,31.23,31.23,23771.0,28.839,28.839,28.7929,28.7929,23771.0
2017-05-02 15:15:00,31.24,31.32,31.24,31.32,18596.0,28.8021,28.8758,28.8021,28.8758,18596.0
2017-05-02 15:20:00,31.31,31.32,31.28,31.29,29856.0,28.8666,28.8758,28.839,28.8482,29856.0
2017-05-02 15:25:00,31.29,31.33,31.28,31.32,16899.0,28.8482,28.8851,28.839,28.8758,16899.0
2017-05-02 15:30:00,31.32,31.32,31.28,31.3,26234.0,28.8758,28.8758,28.839,28.8574,26234.0
2017-05-02 15:35:00,31.29,31.33,31.29,31.31,22063.0,28.8482,28.8851,28.8482,28.8666,22063.0
2017-05-02 15:40:00,31.32,31.32,31.27,31.3,32177.0,28.8758,28.8758,28.8297,28.8574,32177.0
2017-05-02 15:45:00,31.31,31.4,31.31,31.38,40200.0,28.8666,28.9496,28.8666,28.9312,40200.0
2017-05-02 15:50:00,31.39,31.42,31.35,31.36,62298.0,28.9404,28.968,28.9035,28.9127,62298.0
2017-05-02 15:55:00,31.36,31.39,31.16,31.2,579925.0,28.9127,28.9404,28.7283,28.7652,579925.0
2017-05-03 09:30:00,31.13,31.15,30.99,31.07,114133.0,28.7007,28.7191,28.5716,28.6454,114133.0
2017-05-03 09:35:00,31.07,31.21,31.01,31.15,52791.0,28.6454,28.7744,28.59,28.7191,52791.0
2017-05-03 09:40:00,31.14,31.27,31.12,31.26,38541.0,28.7099,28.8297,28.6915,28.8205,38541.0
2017-05-03 09:45:00,31.26,31.26,31.12,31.22,52468.0,28.8205,28.8205,28.6915,28.7836,52468.0
2017-05-03 09:50:00,31.21,31.21,31.13,31.13,43185.0,28.7744,28.7744,28.7007,28.7007,43185.0
2017-05-03 09:55:00,31.13,31.18,31.11,31.13,24552.0,28.7007,28.7468,28.6822,28.7007,24552.0
2017-05-03 10:00:00,31.13,31.13,30.94,31.02,104760.0,28.7007,28.7007,28.5255,28.5993,104760.0
2017-05-03 10:05:00,31.01,31.04,30.95,31.0,54809.0,28.59,28.6177,28.5347,28.5808,54809.0
2017-05-03 10:10:00,31.01,31.03,30.95,30.97,36281.0,28.59,28.6085,28.5347,28.5532,36281.0
2017-05-03 10:15:00,30.98,30.99,30.84,30.86,30871.0,28.5624,28.5716,28.4333,28.4517,30871.0
2017-05-03 10:20:00,30.87,30.91,30.78,30.83,62465.0,28.461,28.4978,28.378,28.4241,62465.0
2017-05-03 10:25:00,30.83,30.84,30.72,30.81,49839.0,28.4241,28.4333,28.3227,28.4056,49839.0
2017-05-03 10:30:00,30.81,30.87,30.75,30.84,80328.0,28.4056,28.461,28.3503,28.4333,80328.0
2017-05-03 10:35:00,30.84,30.92,30.77,30.9,75230.0,28.4333,28.5071,28.3688,28.4886,75230.0
2017-05-03 10:40:00,30.91,30.92,30.88,30.91,41950.0,28.4978,28.5071,28.4702,28.4978,41950.0
2017-05-03 10:45:00,30.9,30.93,30.87,30.9,44810.0,28.4886,28.5163,28.461,28.4886,44810.0
2017-05-03 10:50:00,30.9,31.05,30.9,31.04,72560.0,28.4886,28.6269,28.4886,28.6177,72560.0
2017-05-03 10:55:00,31.04,31.06,30.99,31.05,51500.0,28.6177,28.6361,28.5716,28.6269,51500.0
2017-05-03 11:00:00,31.05,31.08,31.01,31.02,34656.0,28.6269,28.6546,28.59,28.5993,34656.0
2017-05-03 11:05:00,31.01,31.11,31.0,31.09,88884.0,28.59,28.6822,28.5808,28.6638,88884.0
2017-05-03 11:10:00,31.1,31.14,31.08,31.12,38959.0,28.673,28.7099,28.6546,28.6915,38959.0
2017-05-03 11:15:00,31.12,31.13,31.05,31.11,41639.0,28.6915,28.7007,28.6269,28.6822,41639.0
2017-05-03 11:20:00,31.1,31.1,31.04,31.05,55825.0,28.673,28.673,28.6177,28.6269,55825.0
2017-05-03 11:25:00,31.04,31.11,31.03,31.07,34174.0,28.6177,28.6822,28.6085,28.6454,34174.0
2017-05-03 11:30:00,31.07,31.15,31.07,31.12,27979.0,28.6454,28.7191,28.6454,28.6915,27979.0
2017-05-03 11:35:00,31.12,31.19,31.11,31.19,51615.0,28.6915,28.756,28.6822,28.756,51615.0
2017-05-03 11:40:00,31.19,31.23,31.17,31.23,36362.0,28.756,28.7929,28.7376,28.7929,36362.0
2017-05-03 11:45:00,31.22,31.24,31.13,31.13,42755.0,28.7836,28.8021,28.7007,28.7007,42755.0
2017-05-03 11:50:00,31.12,31.2,31.12,31.19,28827.0,28.6915,28.7652,28.6915,28.756,28827.0
2017-05-03 11:55:00,31.18,31.19,31.15,31.16,20580.0,28.7468,28.756,28.7191,28.7283,20580.0
2017-05-03 12:00:00,31.16,31.18,31.12,31.17,31859.0,28.7283,28.7468,28.6915,28.7376,31859.0
2017-05-03 12:05:00,31.16,31.23,31.15,31.21,59311.0,28.7283,28.7929,28.7191,28.7744,59311.0
2017-05-03 12:10:00,31.21,31.24,31.19,31.22,24101.0,28.7744,28.8021,28.756,28.7836,24101.0
2017-05-03 12:15:00,31.23,31.31,31.23,31.31,71113.0,28.7929,28.8666,28.7929,28.8666,71113.0
2017-05-03 12:20:00,31.31,31.39,31.28,31.39,42717.0,28.8666,28.9404,28.839,28.9404,42717.0
2017-05-03 12:25:00,31.38,31.41,31.31,31.31,35016.0,28.9312,28.9588,28.8666,28.8666,35016.0
2017-05-03 12:30:00,31.32,31.37,31.32,31.33,25231.0,28.8758,28.9219,28.8758,28.8851,25231.0
2017-05-03 12:35:00,31.33,31.34,31.29,31.3,19389.0,28.8851,28.8943,28.8482,28.8574,19389.0
2017-05-03 12:40:00,31.29,31.29,31.25,31.27,19200.0,28.8482,28.8482,28.8113,28.8297,19200.0
2017-05-03 12:45:00,31.27,31.28,31.24,31.27,14827.0,28.8297,28.839,28.8021,28.8297,14827.0
2017-05-03 12:50:00,31.26,31.28,31.24,31.24,12195.0,28.8205,28.839,28.8021,28.8021,12195.0
2017-05-03 12:55:00,31.24,31.27,31.24,31.25,17145.0,28.8021,28.8297,28.8021,28.8113,17145.0
2017-05-03 13:00:00,31.25,31.26,31.2,31.22,27686.0,28.8113,28.8205,28.7652,28.7836,27686.0
2017-05-03 13:05:00,31.21,31.27,31.21,31.25,35650.0,28.7744,28.8297,28.7744,28.8113,35650.0
2017-05-03 13:10:00,31.24,31.34,31.24,31.33,21712.0,28.8021,28.8943,28.8021,28.8851,21712.0
2017-05-03 13:15:00,31.33,31.33,31.27,31.29,21158.0,28.8851,28.8851,28.8297,28.8482,21158.0
2017-05-03 13:20:00,31.3,31.33,31.29,31.31,8882.0,28.8574,28.8851,28.8482,28.8666,8882.0
2017-05-03 13:25:00,31.31,31.34,31.29,31.29,18647.0,28.8666,28.8943,28.8482,28.8482,18647.0
2017-05-03 13:30:00,31.29,31.4,31.29,31.4,26765.0,28.8482,28.9496,28.8482,28.9496,26765.0
2017-05-03 13:35:00,31.4,31.42,31.36,31.4,30508.0,28.9496,28.968,28.9127,28.9496,30508.0
2017-05-03 13:40:00,31.4,31.46,31.39,31.4,25784.0,28.9496,29.0049,28.9404,28.9496,25784.0
2017-05-03 13:45:00,31.41,31.47,31.4,31.47,38238.0,28.9588,29.0141,28.9496,29.0141,38238.0
2017-05-03 13:50:00,31.47,31.56,31.47,31.55,72272.0,29.0141,29.0971,29.0141,29.0879,72272.0
2017-05-03 13:55:00,31.55,31.56,31.33,31.48,54462.0,29.0879,29.0971,28.8851,29.0234,54462.0
2017-05-03 14:00:00,31.48,31.92,31.36,31.58,199803.0,29.0234,29.429,28.9127,29.1156,199803.0
2017-05-03 14:05:00,31.56,31.56,31.25,31.35,133851.0,29.0971,29.0971,28.8113,28.9035,133851.0
2017-05-03 14:10:00,31.35,31.44,31.03,31.21,260291.0,28.9035,28.9865,28.6085,28.7744,260291.0
2017-05-03 14:15:00,31.23,31.36,31.17,31.3,87309.0,28.7929,28.9127,28.7376,28.8574,87309.0
2017-05-03 14:20:00,31.3,31.31,31.14,31.23,67649.0,28.8574,28.8666,28.7099,28.7929,67649.0
2017-05-03 14:25:00,31.22,31.26,31.08,31.12,55153.0,28.7836,28.8205,28.6546,28.6915,55153.0
2017-05-03 14:30:00,31.11,31.18,31.1,31.12,44481.0,28.6822,28.7468,28.673,28.6915,44481.0
2017-05-03 14:35:00,31.13,31.22,31.13,31.2,34669.0,28.7007,28.7836,28.7007,28.7652,34669.0
2017-05-03 14:40:00,31.19,31.21,31.15,31.19,30140.0,28.756,28.7744,28.7191,28.756,30140.0
2017-05-03 14:45:00,31.18,31.24,31.15,31.21,59528.0,28.7468,28.8021,28.7191,28.7744,59528.0
2017-05-03 14:50:00,31.22,31.23,31.17,31.18,40266.0,28.7836,28.7929,28.7376,28.7468,40266.0
2017-05-03 14:55:00,31.19,31.27,31.19,31.23,22365.0,28.756,28.8297,28.756,28.7929,22365.0
2017-05-03 15:00:00,31.25,31.25,31.18,31.18,51424.0,28.8113,28.8113,28.7468,28.7468,51424.0
2017-05-03 15:05:00,31.19,31.23,31.17,31.21,27310.0,28.756,28.7929,28.7376,28.7744,27310.0
2017-05-03 15:10:00,31.2,31.21,31.13,31.14,43307.0,28.7652,28.7744,28.7007,28.7099,43307.0
2017-05-03 15:15:00,31.14,31.15,31.08,31.08,34919.0,28.7099,28.7191,28.6546,28.6546,34919.0
2017-05-03 15:20:00,31.08,31.08,31.0,31.0,44007.0,28.6546,28.6546,28.5808,28.5808,44007.0
2017-05-03 15:25:00,31.0,31.01,30.94,30.94,51083.0,28.5808,28.59,28.5255,28.5255,51083.0
2017-05-03 15:30:00,30.94,31.08,30.94,30.99,56892.0,28.5255,28.6546,28.5255,28.5716,56892.0
2017-05-03 15:35:00,30.98,31.02,30.95,30.95,57196.0,28.5624,28.5993,28.5347,28.5347,57196.0
2017-05-03 15:40:00,30.95,31.04,30.95,31.02,73787.0,28.5347,28.6177,28.5347,28.5993,73787.0
2017-05-03 15:45:00,31.01,31.01,30.98,30.98,44798.0,28.59,28.59,28.5624,28.5624,44798.0
2017-05-03 15:50:00,30.97,30.97,30.87,30.94,129099.0,28.5532,28.5532,28.461,28.5255,129099.0
2017-05-03 15:55:00,30.94,30.95,30.71,30.76,1031645.0,28.5255,28.5347,28.3134,28.3595,1031645.0
2017-05-04 09:30:00,30.14,30.37,30.14,30.35,220384.0,27.7879,28.0,27.7879,27.9815,220384.0
2017-05-04 09:35:00,30.34,30.35,29.92,29.92,183011.0,27.9723,27.9815,27.5851,27.5851,183011.0
2017-05-04 09:40:00,29.92,29.99,29.79,29.82,115776.0,27.5851,27.6496,27.4652,27.4929,115776.0
2017-05-04 09:45:00,29.81,29.94,29.79,29.82,94525.0,27.4837,27.6035,27.4652,27.4929,94525.0
2017-05-04 09:50:00,29.82,29.92,29.74,29.88,121487.0,27.4929,27.5851,27.4191,27.5482,121487.0
2017-05-04 09:55:00,29.87,29.99,29.86,29.95,125911.0,27.539,27.6496,27.5298,27.6128,125911.0
2017-05-04 10:00:00,29.96,30.14,29.92,30.11,93316.0,27.622,27.7879,27.5851,27.7603,93316.0
2017-05-04 10:05:00,30.1,30.13,30.03,30.03,73737.0,27.7511,27.7787,27.6865,27.6865,73737.0
2017-05-04 10:10:00,30.04,30.09,30.0,30.07,60297.0,27.6957,27.7418,27.6589,27.7234,60297.0
2017-05-04 10:15:00,30.06,30.06,30.0,30.02,34321.0,27.7142,27.7142,27.6589,27.6773,34321.0
2017-05-04 10:20:00,30.03,30.08,30.0,30.01,38049.0,27.6865,27.7326,27.6589,27.6681,38049.0
2017-05-04 10:25:00,30.01,30.2,30.01,30.18,114897.0,27.6681,27.8432,27.6681,27.8248,114897.0
2017-05-04 10:30:00,30.18,30.18,30.06,30.09,73440.0,27.8248,27.8248,27.7142,27.7418,73440.0
2017-05-04 10:35:00,30.08,30.13,30.0,30.02,78698.0,27.7326,27.7787,27.6589,27.6773,78698.0
2017-05-04 10:40:00,30.02,30.08,29.98,30.0,34191.0,27.6773,27.7326,27.6404,27.6589,34191.0
2017-05-04 10:45:00,29.99,30.02,29.92,29.92,29597.0,27.6496,27.6773,27.5851,27.5851,29597.0
2017-05-04 10:50:00,29.93,29.93,29.83,29.84,67884.0,27.5943,27.5943,27.5021,27.5113,67884.0
2017-05-04 10:55:00,29.84,29.92,29.81,29.86,41639.0,27.5113,27.5851,27.4837,27.5298,41639.0
2017-05-04 11:00:00,29.87,29.9,29.76,29.8,135891.0,27.539,27.5667,27.4376,27.4745,135891.0
2017-05-04 11:05:00,29.79,29.81,29.57,29.59,204255.0,27.4652,27.4837,27.2624,27.2809,204255.0
2017-05-04 11:10:00,29.58,29.68,29.58,29.63,91299.0,27.2716,27.3638,27.2716,27.3177,91299.0
2017-05-04 11:15:00,29.62,29.7,29.57,29.57,63052.0,27.3085,27.3823,27.2624,27.2624,63052.0
2017-05-04 11:20:00,29.57,29.62,29.56,29.58,56856.0,27.2624,27.3085,27.2532,27.2716,56856.0
2017-05-04 11:25:00,29.57,29.57,29.42,29.47,163932.0,27.2624,27.2624,27.1241,27.1702,163932.0
2017-05-04 11:30:00,29.47,29.53,29.38,29.39,85147.0,27.1702,27.2255,27.0872,27.0965,85147.0
2017-05-04 11:35:00,29.39,29.43,29.36,29.41,160577.0,27.0965,27.1333,27.0688,27.1149,160577.0
2017-05-04 11:40:00,29.41,29.44,29.33,29.4,137018.0,27.1149,27.1426,27.0411,27.1057,137018.0
2017-05-04 11:45:00,29.39,29.44,29.34,29.43,64112.0,27.0965,27.1426,27.0504,27.1333,64112.0
2017-05-04 11:50:00,29.43,29.51,29.43,29.48,49027.0,27.1333,27.2071,27.1333,27.1794,49027.0
2017-05-04 11:55:00,29.47,29.48,29.42,29.44,68598.0,27.1702,27.1794,27.1241,27.1426,68598.0
2017-05-04 12:00:00,29.45,29.58,29.45,29.57,77311.0,27.1518,27.2716,27.1518,27.2624,77311.0
2017-05-04 12:05:00,29.57,29.6,29.55,29.59,40480.0,27.2624,27.2901,27.244,27.2809,40480.0
2017-05-04 12:10:00,29.59,29.71,29.59,29.68,44876.0,27.2809,27.3915,27.2809,27.3638,44876.0
2017-05-04 12:15:00,29.67,29.72,29.64,29.69,48419.0,27.3546,27.4007,27.3269,27.373,48419.0
2017-05-04 12:20:00,29.69,29.74,29.65,29.7,61518.0,27.373,27.4191,27.3362,27.3823,61518.0
2017-05-04 12:25:00,29.7,29.73,29.61,29.62,34640.0,27.3823,27.4099,27.2993,27.3085,34640.0
2017-05-04 12:30:00,29.62,29.64,29.57,29.58,36666.0,27.3085,27.3269,27.2624,27.2716,36666.0
2017-05-04 12:35:00,29.58,29.62,29.53,29.54,38103.0,27.2716,27.3085,27.2255,27.2348,38103.0
2017-05-04 12:40:00,29.54,29.55,29.48,29.51,37502.0,27.2348,27.244,27.1794,27.2071,37502.0
2017-05-04 12:45:00,29.51,29.59,29.5,29.54,30619.0,27.2071,27.2809,27.1979,27.2348,30619.0
2017-05-04 12:50:00,29.53,29.54,29.47,29.52,38761.0,27.2255,27.2348,27.1702,27.2163,38761.0
2017-05-04 12:55:00,29.52,29.61,29.51,29.6,38297.0,27.2163,27.2993,27.2071,27.2901,38297.0
2017-05-04 13:00:00,29.61,29.68,29.61,29.64,34123.0,27.2993,27.3638,27.2993,27.3269,34123.0
2017-05-04 13:05:00,29.64,29.67,29.62,29.63,21558.0,27.3269,27.3546,27.3085,27.3177,21558.0
2017-05-04 13:10:00,29.62,29.64,29.53,29.55,41242.0,27.3085,27.3269,27.2255,27.244,41242.0
2017-05-04 13:15:00,29.54,29.56,29.53,29.54,34289.0,27.2348,27.2532,27.2255,27.2348,34289.0
2017-05-04 13:20:00,29.54,29.56,29.49,29.55,45658.0,27.2348,27.2532,27.1887,27.244,45658.0
2017-05-04 13:25:00,29.55,29.6,29.53,29.54,37201.0,27.244,27.2901,27.2255,27.2348,37201.0
2017-05-04 13:30:00,29.54,29.56,29.51,29.55,30481.0,27.2348,27.2532,27.2071,27.244,30481.0
2017-05-04 13:35:00,29.55,29.62,29.54,29.59,29595.0,27.244,27.3085,27.2348,27.2809,29595.0
2017-05-04 13:40:00,29.59,29.61,29.58,29.58,16939.0,27.2809,27.2993,27.2716,27.2716,16939.0
2017-05-04 13:45:00,29.58,29.58,29.54,29.54,22602.0,27.2716,27.2716,27.2348,27.2348,22602.0
2017-05-04 13:50:00,29.53,29.57,29.53,29.57,21744.0,27.2255,27.2624,27.2255,27.2624,21744.0
2017-05-04 13:55:00,29.57,29.59,29.51,29.55,27906.0,27.2624,27.2809,27.2071,27.244,27906.0
2017-05-04 14:00:00,29.55,29.58,29.53,29.56,25921.0,27.244,27.2716,27.2255,27.2532,25921.0
2017-05-04 14:05:00,29.54,29.57,29.54,29.55,20800.0,27.2348,27.2624,27.2348,27.244,20800.0
2017-05-04 14:10:00,29.55,29.59,29.55,29.57,15396.0,27.244,27.2809,27.244,27.2624,15396.0
2017-05-04 14:15:00,29.55,29.57,29.5,29.54,70600.0,27.244,27.2624,27.1979,27.2348,70600.0
2017-05-04 14:20:00,29.54,29.58,29.54,29.58,35357.0,27.2348,27.2716,27.2348,27.2716,35357.0
2017-05-04 14:25:00,29.57,29.58,29.55,29.56,24094.0,27.2624,27.2716,27.244,27.2532,24094.0
2017-05-04 14:30:00,29.56,29.59,29.55,29.55,38804.0,27.2532,27.2809,27.244,27.244,38804.0
2017-05-04 14:35:00,29.55,29.56,29.49,29.49,48147.0,27.244,27.2532,27.1887,27.1887,48147.0
2017-05-04 14:40:00,29.5,29.51,29.48,29.49,66785.0,27.1979,27.2071,27.1794,27.1887,66785.0
2017-05-04 14:45:00,29.5,29.5,29.47,29.5,46696.0,27.1979,27.1979,27.1702,27.1979,46696.0
2017-05-04 14:50:00,29.5,29.51,29.48,29.5,27509.0,27.1979,27.2071,27.1794,27.1979,27509.0
2017-05-04 14:55:00,29.5,29.54,29.49,29.51,52978.0,27.1979,27.2348,27.1887,27.2071,52978.0
2017-05-04 15:00:00,29.5,29.55,29.5,29.53,50876.0,27.1979,27.244,27.1979,27.2255,50876.0
2017-05-04 15:05:00,29.52,29.58,29.52,29.56,35111.0,27.2163,27.2716,27.2163,27.2532,35111.0
2017-05-04 15:10:00,29.56,29.57,29.54,29.54,58625.0,27.2532,27.2624,27.2348,27.2348,58625.0
2017-05-04 15:15:00,29.53,29.56,29.52,29.56,37372.0,27.2255,27.2532,27.2163,27.2532,37372.0
2017-05-04 15:20:00,29.56,29.59,29.55,29.56,58624.0,27.2532,27.2809,27.244,27.2532,58624.0
2017-05-04 15:25:00,29.56,29.58,29.55,29.55,68169.0,27.2532,27.2716,27.244,27.244,68169.0
2017-05-04 15:30:00,29.56,29.57,29.52,29.52,70360.0,27.2532,27.2624,27.2163,27.2163,70360.0
2017-05-04 15:35:00,29.53,29.57,29.5,29.5,59012.0,27.2255,27.2624,27.1979,27.1979,59012.0
2017-05-04 15:40:00,29.5,29.55,29.5,29.53,74163.0,27.1979,27.244,27.1979,27.2255,74163.0
2017-05-04 15:45:00,29.54,29.55,29.51,29.55,93630.0,27.2348,27.244,27.2071,27.244,93630.0
2017-05-04 15:50:00,29.54,29.62,29.52,29.6,94114.0,27.2348,27.3085,27.2163,27.2901,94114.0
2017-05-04 15:55:00,29.6,29.65,29.53,29.65,305809.0,27.2901,27.3362,27.2255,27.3362,305809.0
2017-05-05 09:30:00,29.71,29.95,29.71,29.84,74381.0,27.3915,27.6128,27.3915,27.5113,74381.0
2017-05-05 09:35:00,29.83,29.93,29.83,29.87,44066.0,27.5021,27.5943,27.5021,27.539,44066.0
2017-05-05 09:40:00,29.86,30.04,29.85,30.04,74321.0,27.5298,27.6957,27.5206,27.6957,74321.0
2017-05-05 09:45:00,30.03,30.21,30.01,30.16,89985.0,27.6865,27.8525,27.6681,27.8064,89985.0
2017-05-05 09:50:00,30.15,30.15,30.03,30.07,93120.0,27.7971,27.7971,27.6865,27.7234,93120.0
2017-05-05 09:55:00,30.07,30.09,30.01,30.03,22261.0,27.7234,27.7418,27.6681,27.6865,22261.0
2017-05-05 10:00:00,30.02,30.09,30.0,30.03,55000.0,27.6773,27.7418,27.6589,27.6865,55000.0
2017-05-05 10:05:00,30.03,30.05,29.9,29.96,48909.0,27.6865,27.705,27.5667,27.622,48909.0
2017-05-05 10:10:00,29.96,29.98,29.89,29.89,53587.0,27.622,27.6404,27.5574,27.5574,53587.0
2017-05-05 10:15:00,29.89,29.92,29.86,29.9,49391.0,27.5574,27.5851,27.5298,27.5667,49391.0
2017-05-05 10:20:00,29.9,29.98,29.9,29.97,30147.0,27.5667,27.6404,27.5667,27.6312,30147.0
2017-05-05 10:25:00,29.97,30.1,29.97,30.06,67791.0,27.6312,27.7511,27.6312,27.7142,67791.0
2017-05-05 10:30:00,30.04,30.17,30.03,30.17,65414.0,27.6957,27.8156,27.6865,27.8156,65414.0
2017-05-05 10:35:00,30.16,30.18,30.09,30.11,50588.0,27.8064,27.8248,27.7418,27.7603,50588.0
2017-05-05 10:40:00,30.1,30.18,30.09,30.17,51426.0,27.7511,27.8248,27.7418,27.8156,51426.0
2017-05-05 10:45:00,30.17,30.19,30.1,30.19,54824.0,27.8156,27.834,27.7511,27.834,54824.0
2017-05-05 10:50:00,30.18,30.26,30.16,30.18,75463.0,27.8248,27.8986,27.8064,27.8248,75463.0
2017-05-05 10:55:00,30.19,30.19,30.08,30.15,82645.0,27.834,27.834,27.7326,27.7971,82645.0
2017-05-05 11:00:00,30.16,30.29,30.16,30.21,79033.0,27.8064,27.9262,27.8064,27.8525,79033.0
2017-05-05 11:05:00,30.21,30.32,30.18,30.3,46474.0,27.8525,27.9539,27.8248,27.9354,46474.0
2017-05-05 11:10:00,30.29,30.31,30.24,30.25,44139.0,27.9262,27.9447,27.8801,27.8893,44139.0
2017-05-05 11:15:00,30.25,30.27,30.2,30.21,28739.0,27.8893,27.9078,27.8432,27.8525,28739.0
2017-05-05 11:20:00,30.21,30.28,30.21,30.27,19475.0,27.8525,27.917,27.8525,27.9078,19475.0
2017-05-05 11:25:00,30.27,30.48,30.27,30.45,128532.0,27.9078,28.1014,27.9078,28.0737,128532.0
2017-05-05 11:30:00,30.45,30.58,30.41,30.51,71160.0,28.0737,28.1936,28.0369,28.1291,71160.0
2017-05-05 11:35:00,30.51,30.65,30.5,30.65,168182.0,28.1291,28.2581,28.1198,28.2581,168182.0
2017-05-05 11:40:00,30.65,30.67,30.54,30.55,85596.0,28.2581,28.2766,28.1567,28.1659,85596.0
2017-05-05 11:45:00,30.54,30.64,30.51,30.64,58790.0,28.1567,28.2489,28.1291,28.2489,58790.0
2017-05-05 11:50:00,30.63,30.63,30.49,30.54,37328.0,28.2397,28.2397,28.1106,28.1567,37328.0
2017-05-05 11:55:00,30.54,30.56,30.48,30.49,56545.0,28.1567,28.1752,28.1014,28.1106,56545.0
2017-05-05 12:00:00,30.49,30.56,30.47,30.47,44579.0,28.1106,28.1752,28.0922,28.0922,44579.0
2017-05-05 12:05:00,30.47,30.55,30.47,30.53,56780.0,28.0922,28.1659,28.0922,28.1475,56780.0
2017-05-05 12:10:00,30.52,30.55,30.5,30.53,47698.0,28.1383,28.1659,28.1198,28.1475,47698.0
2017-05-05 12:15:00,30.54,30.58,30.53,30.55,39163.0,28.1567,28.1936,28.1475,28.1659,39163.0
2017-05-05 12:20:00,30.54,30.54,30.4,30.47,55572.0,28.1567,28.1567,28.0276,28.0922,55572.0
2017-05-05 12:25:00,30.47,30.48,30.4,30.42,32294.0,28.0922,28.1014,28.0276,28.0461,32294.0
2017-05-05 12:30:00,30.42,30.43,30.37,30.41,34779.0,28.0461,28.0553,28.0,28.0369,34779.0
2017-05-05 12:35:00,30.41,30.45,30.41,30.42,12529.0,28.0369,28.0737,28.0369,28.0461,12529.0
2017-05-05 12:40:00,30.42,30.49,30.41,30.49,25193.0,28.0461,28.1106,28.0369,28.1106,25193.0
2017-05-05 12:45:00,30.49,30.5,30.46,30.48,29242.0,28.1106,28.1198,28.083,28.1014,29242.0
2017-05-05 12:50:00,30.47,30.48,30.43,30.44,12282.0,28.0922,28.1014,28.0553,28.0645,12282.0
2017-05-05 12:55:00,30.44,30.51,30.44,30.49,19299.0,28.0645,28.1291,28.0645,28.1106,19299.0
2017-05-05 13:00:00,30.5,30.51,30.46,30.5,25256.0,28.1198,28.1291,28.083,28.1198,25256.0
2017-05-05 13:05:00,30.49,30.51,30.4,30.41,35213.0,28.1106,28.1291,28.0276,28.0369,35213.0
2017-05-05 13:10:00,30.41,30.44,30.4,30.44,20267.0,28.0369,28.0645,28.0276,28.0645,20267.0
2017-05-05 13:15:00,30.44,30.46,30.4,30.44,33972.0,28.0645,28.083,28.0276,28.0645,33972.0
2017-05-05 13:20:00,30.44,30.44,30.39,30.4,17953.0,28.0645,28.0645,28.0184,28.0276,17953.0
2017-05-05 13:25:00,30.41,30.41,30.29,30.34,56263.0,28.0369,28.0369,27.9262,27.9723,56263.0
2017-05-05 13:30:00,30.34,30.43,30.34,30.4,33684.0,27.9723,28.0553,27.9723,28.0276,33684.0
2017-05-05 13:35:00,30.4,30.42,30.4,30.4,33663.0,28.0276,28.0461,28.0276,28.0276,33663.0
2017-05-05 13:40:00,30.4,30.41,30.38,30.4,21077.0,28.0276,28.0369,28.0092,28.0276,21077.0
2017-05-05 13:45:00,30.4,30.41,30.36,30.4,24062.0,28.0276,28.0369,27.9908,28.0276,24062.0
2017-05-05 13:50:00,30.4,30.47,30.4,30.45,32748.0,28.0276,28.0922,28.0276,28.0737,32748.0
2017-05-05 13:55:00,30.44,30.52,30.44,30.51,34974.0,28.0645,28.1383,28.0645,28.1291,34974.0
2017-05-05 14:00:00,30.5,30.53,30.49,30.5,36235.0,28.1198,28.1475,28.1106,28.1198,36235.0
2017-05-05 14:05:00,30.49,30.51,30.47,30.49,28803.0,28.1106,28.1291,28.0922,28.1106,28803.0
2017-05-05 14:10:00,30.49,30.51,30.47,30.51,18799.0,28.1106,28.1291,28.0922,28.1291,18799.0
2017-05-05 14:15:00,30.5,30.5,30.45,30.46,35346.0,28.1198,28.1198,28.0737,28.083,35346.0
2017-05-05 14:20:00,30.46,30.48,30.43,30.48,21895.0,28.083,28.1014,28.0553,28.1014,21895.0
2017-05-05 14:25:00,30.49,30.5,30.48,30.5,16814.0,28.1106,28.1198,28.1014,28.1198,16814.0
2017-05-05 14:30:00,30.5,30.51,30.45,30.45,61701.0,28.1198,28.1291,28.0737,28.0737,61701.0
2017-05-05 14:35:00,30.46,30.5,30.46,30.5,29077.0,28.083,28.1198,28.083,28.1198,29077.0
2017-05-05 14:40:00,30.5,30.5,30.43,30.43,22939.0,28.1198,28.1198,28.0553,28.0553,22939.0
2017-05-05 14:45:00,30.43,30.46,30.42,30.46,33761.0,28.0553,28.083,28.0461,28.083,33761.0
2017-05-05 14:50:00,30.47,30.5,30.47,30.49,23669.0,28.0922,28.1198,28.0922,28.1106,23669.0
2017-05-05 14:55:00,30.49,30.49,30.46,30.48,31909.0,28.1106,28.1106,28.083,28.1014,31909.0
2017-05-05 15:00:00,30.48,30.5,30.48,30.48,34271.0,28.1014,28.1198,28.1014,28.1014,34271.0
2017-05-05 15:05:00,30.49,30.5,30.48,30.5,28269.0,28.1106,28.1198,28.1014,28.1198,28269.0
2017-05-05 15:10:00,30.5,30.53,30.49,30.52,54571.0,28.1198,28.1475,28.1106,28.1383,54571.0
2017-05-05 15:15:00,30.52,30.57,30.51,30.57,51313.0,28.1383,28.1844,28.1291,28.1844,51313.0
2017-05-05 15:20:00,30.58,30.58,30.47,30.47,87158.0,28.1936,28.1936,28.0922,28.0922,87158.0
2017-05-05 15:25:00,30.47,30.54,30.45,30.5,44149.0,28.0922,28.1567,28.0737,28.1198,44149.0
2017-05-05 15:30:00,30.5,30.52,30.46,30.49,44815.0,28.1198,28.1383,28.083,28.1106,44815.0
2017-05-05 15:35:00,30.49,30.51,30.46,30.46,51154.0,28.1106,28.1291,28.083,28.083,51154.0
2017-05-05 15:40:00,30.46,30.48,30.42,30.46,77350.0,28.083,28.1014,28.0461,28.083,77350.0
2017-05-05 15:45:00,30.46,30.47,30.4,30.4,54704.0,28.083,28.0922,28.0276,28.0276,54704.0
2017-05-05 15:50:00,30.39,30.44,30.39,30.41,49780.0,28.0184,28.0645,28.0184,28.0369,49780.0
2017-05-05 15:55:00,30.41,30.42,30.24,30.28,602628.0,28.0369,28.0461,27.8801,27.917,602628.0
2017-05-08 09:30:00,30.43,30.43,30.14,30.21,109173.0,28.0553,28.0553,27.7879,27.8525,109173.0
2017-05-08 09:35:00,30.22,30.3,30.15,30.3,57893.0,27.8617,27.9354,27.7971,27.9354,57893.0
2017-05-08 09:40:00,30.3,30.37,30.27,30.3,40028.0,27.9354,28.0,27.9078,27.9354,40028.0
2017-05-08 09:45:00,30.3,30.41,30.27,30.38,27688.0,27.9354,28.0369,27.9078,28.0092,27688.0
2017-05-08 09:50:00,30.37,30.37,30.08,30.09,90305.0,28.0,28.0,27.7326,27.7418,90305.0
2017-05-08 09:55:00,30.09,30.23,30.09,30.23,55877.0,27.7418,27.8709,27.7418,27.8709,55877.0
2017-05-08 10:00:00,30.2,30.2,30.13,30.17,38089.0,27.8432,27.8432,27.7787,27.8156,38089.0
2017-05-08 10:05:00,30.16,30.3,30.16,30.23,39153.0,27.8064,27.9354,27.8064,27.8709,39153.0
2017-05-08 10:10:00,30.25,30.29,30.22,30.25,31062.0,27.8893,27.9262,27.8617,27.8893,31062.0
2017-05-08 10:15:00,30.25,30.27,30.15,30.21,24929.0,27.8893,27.9078,27.7971,27.8525,24929.0
2017-05-08 10:20:00,30.2,30.23,30.09,30.09,27611.0,27.8432,27.8709,27.7418,27.7418,27611.0
2017-05-08 10:25:00,30.1,30.12,30.0,30.06,100155.0,27.7511,27.7695,27.6589,27.7142,100155.0
2017-05-08 10:30:00,30.06,30.09,29.98,30.03,62226.0,27.7142,27.7418,27.6404,27.6865,62226.0
2017-05-08 10:35:00,30.02,30.05,29.92,29.92,36300.0,27.6773,27.705,27.5851,27.5851,36300.0
2017-05-08 10:40:00,29.91,29.95,29.9,29.9,85172.0,27.5759,27.6128,27.5667,27.5667,85172.0
2017-05-08 10:45:00,29.9,29.94,29.85,29.89,74483.0,27.5667,27.6035,27.5206,27.5574,74483.0
2017-05-08 10:50:00,29.9,29.95,29.89,29.91,24147.0,27.5667,27.6128,27.5574,27.5759,24147.0
2017-05-08 10:55:00,29.9,29.98,29.9,29.92,17265.0,27.5667,27.6404,27.5667,27.5851,17265.0
2017-05-08 11:00:00,29.93,29.96,29.91,29.92,39733.0,27.5943,27.622,27.5759,27.5851,39733.0
2017-05-08 11:05:00,29.92,29.95,29.92,29.93,21946.0,27.5851,27.6128,27.5851,27.5943,21946.0
2017-05-08 11:10:00,29.93,29.93,29.87,29.9,35174.0,27.5943,27.5943,27.539,27.5667,35174.0
2017-05-08 11:15:00,29.91,29.91,29.86,29.89,30173.0,27.5759,27.5759,27.5298,27.5574,30173.0
2017-05-08 11:20:00,29.88,29.98,29.88,29.96,40690.0,27.5482,27.6404,27.5482,27.622,40690.0
2017-05-08 11:25:00,29.93,29.98,29.91,29.92,42673.0,27.5943,27.6404,27.5759,27.5851,42673.0
2017-05-08 11:30:00,29.92,29.93,29.88,29.93,24886.0,27.5851,27.5943,27.5482,27.5943,24886.0
2017-05-08 11:35:00,29.91,29.93,29.88,29.9,31778.0,27.5759,27.5943,27.5482,27.5667,31778.0
2017-05-08 11:40:00,29.9,29.92,29.88,29.9,17586.0,27.5667,27.5851,27.5482,27.5667,17586.0
2017-05-08 11:45:00,29.91,29.91,29.82,29.82,29912.0,27.5759,27.5759,27.4929,27.4929,29912.0
2017-05-08 11:50:00,29.83,29.88,29.82,29.86,30067.0,27.5021,27.5482,27.4929,27.5298,30067.0
2017-05-08 11:55:00,29.86,29.87,29.85,29.85,18348.0,27.5298,27.539,27.5206,27.5206,18348.0
2017-05-08 12:00:00,29.85,29.85,29.77,29.77,84471.0,27.5206,27.5206,27.4468,27.4468,84471.0
2017-05-08 12:05:00,29.77,29.81,29.75,29.79,33564.0,27.4468,27.4837,27.4284,27.4652,33564.0
2017-05-08 12:10:00,29.78,29.84,29.77,29.81,24299.0,27.456,27.5113,27.4468,27.4837,24299.0
2017-05-08 12:15:00,29.82,29.83,29.75,29.76,32803.0,27.4929,27.5021,27.4284,27.4376,32803.0
2017-05-08 12:20:00,29.75,29.75,29.68,29.72,45481.0,27.4284,27.4284,27.3638,27.4007,45481.0
2017-05-08 12:25:00,29.71,29.77,29.71,29.75,29277.0,27.3915,27.4468,27.3915,27.4284,29277.0
2017-05-08 12:30:00,29.75,29.76,29.69,29.73,36200.0,27.4284,27.4376,27.373,27.4099,36200.0
2017-05-08 12:35:00,29.73,29.75,29.69,29.74,30268.0,27.4099,27.4284,27.373,27.4191,30268.0
2017-05-08 12:40:00,29.74,29.8,29.74,29.79,23658.0,27.4191,27.4745,27.4191,27.4652,23658.0
2017-05-08 12:45:00,29.78,29.85,29.76,29.83,33160.0,27.456,27.5206,27.4376,27.5021,33160.0
2017-05-08 12:50:00,29.84,29.91,29.84,29.89,33349.0,27.5113,27.5759,27.5113,27.5574,33349.0
2017-05-08 12:55:00,29.88,29.94,29.85,29.92,22426.0,27.5482,27.6035,27.5206,27.5851,22426.0
2017-05-08 13:00:00,29.92,30.04,29.92,30.02,46553.0,27.5851,27.6957,27.5851,27.6773,46553.0
2017-05-08 13:05:00,30.02,30.02,29.92,29.96,34347.0,27.6773,27.6773,27.5851,27.622,34347.0
2017-05-08 13:10:00,29.95,29.99,29.92,29.99,20869.0,27.6128,27.6496,27.5851,27.6496,20869.0
2017-05-08 13:15:00,29.99,30.02,29.95,29.97,31044.0,27.6496,27.6773,27.6128,27.6312,31044.0
2017-05-08 13:20:00,29.97,29.98,29.93,29.94,14261.0,27.6312,27.6404,27.5943,27.6035,14261.0
2017-05-08 13:25:00,29.93,29.98,29.93,29.96,27217.0,27.5943,27.6404,27.5943,27.622,27217.0
2017-05-08 13:30:00,29.97,29.98,29.95,29.98,12747.0,27.6312,27.6404,27.6128,27.6404,12747.0
2017-05-08 13:35:00,29.98,29.99,29.92,29.93,15973.0,27.6404,27.6496,27.5851,27.5943,15973.0
2017-05-08 13:40:00,29.94,29.99,29.94,29.95,18781.0,27.6035,27.6496,27.6035,27.6128,18781.0
2017-05-08 13:45:00,29.96,29.98,29.94,29.96,12646.0,27.622,27.6404,27.6035,27.622,12646.0
2017-05-08 13:50:00,29.95,29.98,29.93,29.95,17110.0,27.6128,27.6404,27.5943,27.6128,17110.0
2017-05-08 13:55:00,29.96,30.0,29.96,30.0,12054.0,27.622,27.6589,27.622,27.6589,12054.0
2017-05-08 14:00:00,29.99,30.02,29.97,30.0,22639.0,27.6496,27.6773,27.6312,27.6589,22639.0
2017-05-08 14:05:00,30.0,30.08,29.98,30.05,34285.0,27.6589,27.7326,27.6404,27.705,34285.0
2017-05-08 14:10:00,30.07,30.09,30.07,30.08,14313.0,27.7234,27.7418,27.7234,27.7326,14313.0
2017-05-08 14:15:00,30.08,30.11,30.06,30.09,27847.0,27.7326,27.7603,27.7142,27.7418,27847.0
2017-05-08 14:20:00,30.09,30.15,30.08,30.15,10028.0,27.7418,27.7971,27.7326,27.7971,10028.0
2017-05-08 14:25:00,30.15,30.16,30.1,30.11,24982.0,27.7971,27.8064,27.7511,27.7603,24982.0
2017-05-08 14:30:00,30.12,30.16,30.11,30.16,16919.0,27.7695,27.8064,27.7603,27.8064,16919.0
2017-05-08 14:35:00,30.16,30.19,30.14,30.19,15285.0,27.8064,27.834,27.7879,27.834,15285.0
2017-05-08 14:40:00,30.19,30.22,30.14,30.15,24411.0,27.834,27.8617,27.7879,27.7971,24411.0
2017-05-08 14:45:00,30.15,30.16,30.13,30.14,19116.0,27.7971,27.8064,27.7787,27.7879,19116.0
2017-05-08 14:50:00,30.14,30.2,30.14,30.19,11102.0,27.7879,27.8432,27.7879,27.834,11102.0
2017-05-08 14:55:00,30.18,30.21,30.17,30.19,10689.0,27.8248,27.8525,27.8156,27.834,10689.0
2017-05-08 15:00:00,30.19,30.19,30.02,30.05,28704.0,27.834,27.834,27.6773,27.705,28704.0
2017-05-08 15:05:00,30.06,30.09,30.03,30.08,22131.0,27.7142,27.7418,27.6865,27.7326,22131.0
2017-05-08 15:10:00,30.07,30.07,30.02,30.03,34060.0,27.7234,27.7234,27.6773,27.6865,34060.0
2017-05-08 15:15:00,30.04,30.09,30.04,30.06,20859.0,27.6957,27.7418,27.6957,27.7142,20859.0
2017-05-08 15:20:00,30.06,30.1,30.06,30.1,23688.0,27.7142,27.7511,27.7142,27.7511,23688.0
2017-05-08 15:25:00,30.1,30.16,30.1,30.14,27529.0,27.7511,27.8064,27.7511,27.7879,27529.0
2017-05-08 15:30:00,30.14,30.18,30.12,30.17,37989.0,27.7879,27.8248,27.7695,27.8156,37989.0
2017-05-08 15:35:00,30.17,30.21,30.15,30.18,37005.0,27.8156,27.8525,27.7971,27.8248,37005.0
2017-05-08 15:40:00,30.19,30.26,30.19,30.25,54586.0,27.834,27.8986,27.834,27.8893,54586.0
2017-05-08 15:45:00,30.26,30.31,30.26,30.26,54197.0,27.8986,27.9447,27.8986,27.8986,54197.0
2017-05-08 15:50:00,30.26,30.26,30.19,30.24,94896.0,27.8986,27.8986,27.834,27.8801,94896.0
2017-05-08 15:55:00,30.24,30.35,30.24,30.32,381472.0,27.8801,27.9815,27.8801,27.9539,381472.0
2017-05-09 09:30:00,29.95,30.1,29.95,30.08,136839.0,27.6128,27.7511,27.6128,27.7326,136839.0
2017-05-09 09:35:00,30.08,30.13,30.02,30.03,46085.0,27.7326,27.7787,27.6773,27.6865,46085.0
2017-05-09 09:40:00,30.03,30.07,29.88,29.88,56152.0,27.6865,27.7234,27.5482,27.5482,56152.0
2017-05-09 09:45:00,29.88,29.99,29.88,29.99,14155.0,27.5482,27.6496,27.5482,27.6496,14155.0
2017-05-09 09:50:00,29.99,30.01,29.9,29.93,17612.0,27.6496,27.6681,27.5667,27.5943,17612.0
2017-05-09 09:55:00,29.93,29.93,29.82,29.84,33719.0,27.5943,27.5943,27.4929,27.5113,33719.0
2017-05-09 10:00:00,29.86,29.94,29.84,29.92,31328.0,27.5298,27.6035,27.5113,27.5851,31328.0
2017-05-09 10:05:00,29.92,29.95,29.88,29.95,27640.0,27.5851,27.6128,27.5482,27.6128,27640.0
2017-05-09 10:10:00,29.96,29.98,29.89,29.92,26776.0,27.622,27.6404,27.5574,27.5851,26776.0
2017-05-09 10:15:00,29.91,29.95,29.84,29.86,43952.0,27.5759,27.6128,27.5113,27.5298,43952.0
2017-05-09 10:20:00,29.87,29.88,29.73,29.8,127001.0,27.539,27.5482,27.4099,27.4745,127001.0
2017-05-09 10:25:00,29.81,29.84,29.75,29.79,33780.0,27.4837,27.5113,27.4284,27.4652,33780.0
2017-05-09 10:30:00,29.78,29.83,29.75,29.81,37481.0,27.456,27.5021,27.4284,27.4837,37481.0
2017-05-09 10:35:00,29.82,29.85,29.79,29.82,86234.0,27.4929,27.5206,27.4652,27.4929,86234.0
2017-05-09 10:40:00,29.82,29.84,29.79,29.8,26582.0,27.4929,27.5113,27.4652,27.4745,26582.0
2017-05-09 10:45:00,29.81,29.83,29.78,29.8,24624.0,27.4837,27.5021,27.456,27.4745,24624.0
2017-05-09 10:50:00,29.81,29.91,29.81,29.91,39745.0,27.4837,27.5759,27.4837,27.5759,39745.0
2017-05-09 10:55:00,29.91,29.98,29.9,29.93,49313.0,27.5759,27.6404,27.5667,27.5943,49313.0
2017-05-09 11:00:00,29.94,29.94,29.88,29.9,38067.0,27.6035,27.6035,27.5482,27.5667,38067.0
2017-05-09 11:05:00,29.9,29.92,29.86,29.9,39262.0,27.5667,27.5851,27.5298,27.5667,39262.0
2017-05-09 11:10:00,29.9,29.94,29.88,29.93,29148.0,27.5667,27.6035,27.5482,27.5943,29148.0
2017-05-09 11:15:00,29.92,30.01,29.92,29.99,41893.0,27.5851,27.6681,27.5851,27.6496,41893.0
2017-05-09 11:20:00,29.99,30.03,29.97,30.03,39583.0,27.6496,27.6865,27.6312,27.6865,39583.0
2017-05-09 11:25:00,30.03,30.07,30.0,30.03,35075.0,27.6865,27.7234,27.6589,27.6865,35075.0
2017-05-09 11:30:00,30.03,30.13,30.03,30.12,21974.0,27.6865,27.7787,27.6865,27.7695,21974.0
2017-05-09 11:35:00,30.12,30.24,30.09,30.24,62341.0,27.7695,27.8801,27.7418,27.8801,62341.0
2017-05-09 11:40:00,30.24,30.24,30.14,30.14,55950.0,27.8801,27.8801,27.7879,27.7879,55950.0
2017-05-09 11:45:00,30.14,30.22,30.14,30.17,23385.0,27.7879,27.8617,27.7879,27.8156,23385.0
2017-05-09 11:50:00,30.17,30.17,30.09,30.11,51515.0,27.8156,27.8156,27.7418,27.7603,51515.0
2017-05-09 11:55:00,30.12,30.12,30.06,30.09,21418.0,27.7695,27.7695,27.7142,27.7418,21418.0
2017-05-09 12:00:00,30.09,30.12,30.06,30.1,18865.0,27.7418,27.7695,27.7142,27.7511,18865.0
2017-05-09 12:05:00,30.1,30.12,30.04,30.08,27875.0,27.7511,27.7695,27.6957,27.7326,27875.0
2017-05-09 12:10:00,30.08,30.14,30.07,30.11,19615.0,27.7326,27.7879,27.7234,27.7603,19615.0
2017-05-09 12:15:00,30.12,30.18,30.08,30.18,20462.0,27.7695,27.8248,27.7326,27.8248,20462.0
2017-05-09 12:20:00,30.18,30.18,30.07,30.08,24326.0,27.8248,27.8248,27.7234,27.7326,24326.0
2017-05-09 12:25:00,30.08,30.08,30.05,30.08,25350.0,27.7326,27.7326,27.705,27.7326,25350.0
2017-05-09 12:30:00,30.07,30.1,30.03,30.03,26011.0,27.7234,27.7511,27.6865,27.6865,26011.0
2017-05-09 12:35:00,30.04,30.04,29.98,29.98,43409.0,27.6957,27.6957,27.6404,27.6404,43409.0
2017-05-09 12:40:00,29.97,29.97,29.9,29.9,74685.0,27.6312,27.6312,27.5667,27.5667,74685.0
2017-05-09 12:45:00,29.91,29.95,29.9,29.94,25701.0,27.5759,27.6128,27.5667,27.6035,25701.0
2017-05-09 12:50:00,29.94,29.99,29.92,29.95,25124.0,27.6035,27.6496,27.5851,27.6128,25124.0
2017-05-09 12:55:00,29.95,29.98,29.92,29.98,52494.0,27.6128,27.6404,27.5851,27.6404,52494.0
2017-05-09 13:00:00,29.96,29.97,29.88,29.91,39621.0,27.622,27.6312,27.5482,27.5759,39621.0
2017-05-09 13:05:00,29.92,29.92,29.83,29.88,40037.0,27.5851,27.5851,27.5021,27.5482,40037.0
2017-05-09 13:10:00,29.88,29.88,29.81,29.81,29845.0,27.5482,27.5482,27.4837,27.4837,29845.0
2017-05-09 13:15:00,29.82,29.86,29.81,29.84,33408.0,27.4929,27.5298,27.4837,27.5113,33408.0
2017-05-09 13:20:00,29.85,29.86,29.81,29.83,45292.0,27.5206,27.5298,27.4837,27.5021,45292.0
2017-05-09 13:25:00,29.83,29.93,29.83,29.89,49837.0,27.5021,27.5943,27.5021,27.5574,49837.0
2017-05-09 13:30:00,29.9,29.97,29.9,29.95,26710.0,27.5667,27.6312,27.5667,27.6128,26710.0
2017-05-09 13:35:00,29.95,29.95,29.9,29.94,40777.0,27.6128,27.6128,27.5667,27.6035,40777.0
2017-05-09 13:40:00,29.94,29.99,29.92,29.97,37465.0,27.6035,27.6496,27.5851,27.6312,37465.0
2017-05-09 13:45:00,29.97,29.97,29.92,29.94,64970.0,27.6312,27.6312,27.5851,27.6035,64970.0
2017-05-09 13:50:00,29.94,29.94,29.88,29.88,66495.0,27.6035,27.6035,27.5482,27.5482,66495.0
2017-05-09 13:55:00,29.88,29.91,29.88,29.91,39940.0,27.5482,27.5759,27.5482,27.5759,39940.0
2017-05-09 14:00:00,29.91,29.92,29.9,29.91,39737.0,27.5759,27.5851,27.5667,27.5759,39737.0
2017-05-09 14:05:00,29.91,29.92,29.89,29.92,48007.0,27.5759,27.5851,27.5574,27.5851,48007.0
2017-05-09 14:10:00,29.91,29.93,29.9,29.91,24855.0,27.5759,27.5943,27.5667,27.5759,24855.0
2017-05-09 14:15:00,29.9,29.91,29.86,29.9,19877.0,27.5667,27.5759,27.5298,27.5667,19877.0
2017-05-09 14:20:00,29.88,29.88,29.84,29.85,18824.0,27.5482,27.5482,27.5113,27.5206,18824.0
2017-05-09 14:25:00,29.84,29.87,29.8,29.87,40480.0,27.5113,27.539,27.4745,27.539,40480.0
2017-05-09 14:30:00,29.86,29.86,29.83,29.83,32908.0,27.5298,27.5298,27.5021,27.5021,32908.0
2017-05-09 14:35:00,29.83,29.83,29.77,29.79,31352.0,27.5021,27.5021,27.4468,27.4652,31352.0
2017-05-09 14:40:00,29.8,29.84,29.8,29.83,19800.0,27.4745,27.5113,27.4745,27.5021,19800.0
2017-05-09 14:45:00,29.83,29.89,29.82,29.89,47250.0,27.5021,27.5574,27.4929,27.5574,47250.0
2017-05-09 14:50:00,29.88,29.94,29.88,29.94,66900.0,27.5482,27.6035,27.5482,27.6035,66900.0
2017-05-09 14:55:00,29.93,29.94,29.91,29.94,24723.0,27.5943,27.6035,27.5759,27.6035,24723.0
2017-05-09 15:00:00,29.94,29.94,29.9,29.9,39295.0,27.6035,27.6035,27.5667,27.5667,39295.0
2017-05-09 15:05:00,29.91,29.92,29.89,29.92,20940.0,27.5759,27.5851,27.5574,27.5851,20940.0
2017-05-09 15:10:00,29.92,29.99,29.91,29.98,30010.0,27.5851,27.6496,27.5759,27.6404,30010.0
2017-05-09 15:15:00,29.98,30.02,29.97,30.0,31950.0,27.6404,27.6773,27.6312,27.6589,31950.0
2017-05-09 15:20:00,30.01,30.06,30.0,30.03,28273.0,27.6681,27.7142,27.6589,27.6865,28273.0
2017-05-09 15:25:00,30.02,30.05,30.01,30.05,19670.0,27.6773,27.705,27.6681,27.705,19670.0
2017-05-09 15:30:00,30.05,30.11,30.05,30.11,26955.0,27.705,27.7603,27.705,27.7603,26955.0
2017-05-09 15:35:00,30.11,30.23,30.11,30.2,75320.0,27.7603,27.8709,27.7603,27.8432,75320.0
2017-05-09 15:40:00,30.19,30.24,30.15,30.21,40845.0,27.834,27.8801,27.7971,27.8525,40845.0
2017-05-09 15:45:00,30.2,30.24,30.18,30.21,125562.0,27.8432,27.8801,27.8248,27.8525,125562.0
2017-05-09 15:50:00,30.21,30.32,30.2,30.31,125590.0,27.8525,27.9539,27.8432,27.9447,125590.0
2017-05-09 15:55:00,30.3,30.31,30.18,30.21,412963.0,27.9354,27.9447,27.8248,27.8525,412963.0
2017-05-10 09:30:00,30.69,30.8,30.65,30.75,153921.0,28.295,28.3964,28.2581,28.3503,153921.0
2017-05-10 09:35:00,30.75,30.82,30.69,30.8,107945.0,28.3503,28.4149,28.295,28.3964,107945.0
2017-05-10 09:40:00,30.79,30.81,30.69,30.74,76466.0,28.3872,28.4056,28.295,28.3411,76466.0
2017-05-10 09:45:00,30.74,30.75,30.66,30.7,28932.0,28.3411,28.3503,28.2673,28.3042,28932.0
2017-05-10 09:50:00,30.7,30.81,30.67,30.81,97832.0,28.3042,28.4056,28.2766,28.4056,97832.0
2017-05-10 09:55:00,30.81,30.87,30.77,30.86,43797.0,28.4056,28.461,28.3688,28.4517,43797.0
2017-05-10 10:00:00,30.86,30.89,30.81,30.87,48444.0,28.4517,28.4794,28.4056,28.461,48444.0
2017-05-10 10:05:00,30.87,30.87,30.76,30.83,40550.0,28.461,28.461,28.3595,28.4241,40550.0
2017-05-10 10:10:00,30.84,30.85,30.78,30.84,25101.0,28.4333,28.4425,28.378,28.4333,25101.0
2017-05-10 10:15:00,30.84,30.99,30.82,30.99,63904.0,28.4333,28.5716,28.4149,28.5716,63904.0
2017-05-10 10:20:00,30.99,31.06,30.96,31.03,69463.0,28.5716,28.6361,28.5439,28.6085,69463.0
2017-05-10 10:25:00,31.03,31.08,31.03,31.07,49910.0,28.6085,28.6546,28.6085,28.6454,49910.0
2017-05-10 10:30:00,31.07,31.2,31.07,31.13,122464.0,28.6454,28.7652,28.6454,28.7007,122464.0
2017-05-10 10:35:00,31.13,31.19,31.03,31.18,70579.0,28.7007,28.756,28.6085,28.7468,70579.0
2017-05-10 10:40:00,31.18,31.26,31.16,31.16,78995.0,28.7468,28.8205,28.7283,28.7283,78995.0
2017-05-10 10:45:00,31.17,31.19,31.08,31.13,62815.0,28.7376,28.756,28.6546,28.7007,62815.0
2017-05-10 10:50:00,31.13,31.15,31.08,31.15,37769.0,28.7007,28.7191,28.6546,28.7191,37769.0
2017-05-10 10:55:00,31.15,31.17,31.01,31.03,68449.0,28.7191,28.7376,28.59,28.6085,68449.0
2017-05-10 11:00:00,31.04,31.11,31.04,31.09,68908.0,28.6177,28.6822,28.6177,28.6638,68908.0
2017-05-10 11:05:00,31.09,31.13,31.07,31.12,35002.0,28.6638,28.7007,28.6454,28.6915,35002.0
2017-05-10 11:10:00,31.11,31.13,31.1,31.12,41363.0,28.6822,28.7007,28.673,28.6915,41363.0
2017-05-10 11:15:00,31.13,31.14,31.1,31.1,60046.0,28.7007,28.7099,28.673,28.673,60046.0
2017-05-10 11:20:00,31.1,31.1,31.0,31.02,79207.0,28.673,28.673,28.5808,28.5993,79207.0
2017-05-10 11:25:00,31.03,31.04,30.87,30.89,122668.0,28.6085,28.6177,28.461,28.4794,122668.0
2017-05-10 11:30:00,30.9,30.97,30.88,30.96,51735.0,28.4886,28.5532,28.4702,28.5439,51735.0
2017-05-10 11:35:00,30.96,31.04,30.96,31.02,31073.0,28.5439,28.6177,28.5439,28.5993,31073.0
2017-05-10 11:40:00,31.03,31.08,31.02,31.06,28792.0,28.6085,28.6546,28.5993,28.6361,28792.0
2017-05-10 11:45:00,31.06,31.08,31.02,31.04,44997.0,28.6361,28.6546,28.5993,28.6177,44997.0
2017-05-10 11:50:00,31.04,31.16,31.04,31.16,33602.0,28.6177,28.7283,28.6177,28.7283,33602.0
2017-05-10 11:55:00,31.16,31.2,31.13,31.18,68722.0,28.7283,28.7652,28.7007,28.7468,68722.0
2017-05-10 12:00:00,31.18,31.18,31.07,31.07,70061.0,28.7468,28.7468,28.6454,28.6454,70061.0
2017-05-10 12:05:00,31.07,31.13,31.07,31.13,36901.0,28.6454,28.7007,28.6454,28.7007,36901.0
2017-05-10 12:10:00,31.13,31.18,31.13,31.18,67059.0,28.7007,28.7468,28.7007,28.7468,67059.0
2017-05-10 12:15:00,31.18,31.21,31.17,31.21,51866.0,28.7468,28.7744,28.7376,28.7744,51866.0
2017-05-10 12:20:00,31.21,31.25,31.18,31.24,80669.0,28.7744,28.8113,28.7468,28.8021,80669.0
2017-05-10 12:25:00,31.24,31.24,31.14,31.14,74623.0,28.8021,28.8021,28.7099,28.7099,74623.0
2017-05-10 12:30:00,31.15,31.16,31.11,31.11,37539.0,28.7191,28.7283,28.6822,28.6822,37539.0
2017-05-10 12:35:00,31.1,31.11,31.07,31.08,64874.0,28.673,28.6822,28.6454,28.6546,64874.0
2017-05-10 12:40:00,31.09,31.1,31.06,31.07,40022.0,28.6638,28.673,28.6361,28.6454,40022.0
2017-05-10 12:45:00,31.07,31.07,31.03,31.05,30911.0,28.6454,28.6454,28.6085,28.6269,30911.0
2017-05-10 12:50:00,31.05,31.09,31.05,31.06,24315.0,28.6269,28.6638,28.6269,28.6361,24315.0
2017-05-10 12:55:00,31.06,31.06,31.0,31.01,22586.0,28.6361,28.6361,28.5808,28.59,22586.0
2017-05-10 13:00:00,31.02,31.06,30.97,30.99,56772.0,28.5993,28.6361,28.5532,28.5716,56772.0
2017-05-10 13:05:00,30.99,30.99,30.91,30.93,51902.0,28.5716,28.5716,28.4978,28.5163,51902.0
2017-05-10 13:10:00,30.94,30.99,30.94,30.99,43153.0,28.5255,28.5716,28.5255,28.5716,43153.0
2017-05-10 13:15:00,30.99,31.01,30.94,30.96,54164.0,28.5716,28.59,28.5255,28.5439,54164.0
2017-05-10 13:20:00,30.95,31.0,30.94,30.98,20166.0,28.5347,28.5808,28.5255,28.5624,20166.0
2017-05-10 13:25:00,30.99,30.99,30.92,30.92,28491.0,28.5716,28.5716,28.5071,28.5071,28491.0
2017-05-10 13:30:00,30.94,30.95,30.9,30.94,54102.0,28.5255,28.5347,28.4886,28.5255,54102.0
2017-05-10 13:35:00,30.95,30.96,30.9,30.94,35373.0,28.5347,28.5439,28.4886,28.5255,35373.0
2017-05-10 13:40:00,30.95,30.99,30.95,30.98,24186.0,28.5347,28.5716,28.5347,28.5624,24186.0
2017-05-10 13:45:00,30.97,30.98,30.94,30.96,17276.0,28.5532,28.5624,28.5255,28.5439,17276.0
2017-05-10 13:50:00,30.95,30.98,30.95,30.98,13467.0,28.5347,28.5624,28.5347,28.5624,13467.0
2017-05-10 13:55:00,30.98,31.01,30.98,31.01,24249.0,28.5624,28.59,28.5624,28.59,24249.0
2017-05-10 14:00:00,31.02,31.04,30.99,31.04,22316.0,28.5993,28.6177,28.5716,28.6177,22316.0
2017-05-10 14:05:00,31.05,31.05,31.03,31.03,18137.0,28.6269,28.6269,28.6085,28.6085,18137.0
2017-05-10 14:10:00,31.03,31.04,31.0,31.03,32167.0,28.6085,28.6177,28.5808,28.6085,32167.0
2017-05-10 14:15:00,31.03,31.05,31.03,31.04,18650.0,28.6085,28.6269,28.6085,28.6177,18650.0
2017-05-10 14:20:00,31.03,31.04,30.97,30.97,44994.0,28.6085,28.6177,28.5532,28.5532,44994.0
2017-05-10 14:25:00,30.96,31.0,30.92,31.0,52589.0,28.5439,28.5808,28.5071,28.5808,52589.0
2017-05-10 14:30:00,30.99,30.99,30.95,30.98,18790.0,28.5716,28.5716,28.5347,28.5624,18790.0
2017-05-10 14:35:00,30.98,31.0,30.97,31.0,43998.0,28.5624,28.5808,28.5532,28.5808,43998.0
2017-05-10 14:40:00,30.99,31.03,30.98,30.98,19052.0,28.5716,28.6085,28.5624,28.5624,19052.0
2017-05-10 14:45:00,30.98,30.99,30.96,30.98,25452.0,28.5624,28.5716,28.5439,28.5624,25452.0
2017-05-10 14:50:00,30.97,30.99,30.95,30.97,31349.0,28.5532,28.5716,28.5347,28.5532,31349.0
2017-05-10 14:55:00,30.98,31.0,30.94,30.94,38670.0,28.5624,28.5808,28.5255,28.5255,38670.0
2017-05-10 15:00:00,30.95,30.97,30.92,30.92,37005.0,28.5347,28.5532,28.5071,28.5071,37005.0
2017-05-10 15:05:00,30.92,30.96,30.92,30.94,29296.0,28.5071,28.5439,28.5071,28.5255,29296.0
2017-05-10 15:10:00,30.95,30.97,30.95,30.95,24509.0,28.5347,28.5532,28.5347,28.5347,24509.0
2017-05-10 15:15:00,30.95,31.0,30.94,30.98,68834.0,28.5347,28.5808,28.5255,28.5624,68834.0
2017-05-10 15:20:00,30.99,31.0,30.98,31.0,31009.0,28.5716,28.5808,28.5624,28.5808,31009.0
2017-05-10 15:25:00,31.0,31.03,30.99,31.03,29381.0,28.5808,28.6085,28.5716,28.6085,29381.0
2017-05-10 15:30:00,31.03,31.03,30.99,31.0,35746.0,28.6085,28.6085,28.5716,28.5808,35746.0
2017-05-10 15:35:00,31.0,31.03,30.96,30.97,43772.0,28.5808,28.6085,28.5439,28.5532,43772.0
2017-05-10 15:40:00,30.97,31.0,30.96,30.99,48478.0,28.5532,28.5808,28.5439,28.5716,48478.0
2017-05-10 15:45:00,30.98,31.0,30.95,31.0,62067.0,28.5624,28.5808,28.5347,28.5808,62067.0
2017-05-10 15:50:00,31.0,31.02,30.97,30.99,53581.0,28.5808,28.5993,28.5532,28.5716,53581.0
2017-05-10 15:55:00,30.98,31.05,30.91,30.95,394380.0,28.5624,28.6269,28.4978,28.5347,394380.0
2017-05-11 09:30:00,31.12,31.34,31.11,31.33,86194.0,28.6915,28.8943,28.6822,28.8851,86194.0
2017-05-11 09:35:00,31.33,31.33,31.22,31.24,49152.0,28.8851,28.8851,28.7836,28.8021,49152.0
2017-05-11 09:40:00,31.24,31.32,31.19,31.22,51407.0,28.8021,28.8758,28.756,28.7836,51407.0
2017-05-11 09:45:00,31.23,31.47,31.23,31.47,98634.0,28.7929,29.0141,28.7929,29.0141,98634.0
2017-05-11 09:50:00,31.48,31.55,31.46,31.52,78110.0,29.0234,29.0879,29.0049,29.0602,78110.0
2017-05-11 09:55:00,31.53,31.59,31.5,31.5,99013.0,29.0695,29.1248,29.0418,29.0418,99013.0
2017-05-11 10:00:00,31.52,31.66,31.51,31.6,69554.0,29.0602,29.1893,29.051,29.134,69554.0
2017-05-11 10:05:00,31.6,31.65,31.5,31.52,82194.0,29.134,29.1801,29.0418,29.0602,82194.0
2017-05-11 10:10:00,31.52,31.59,31.52,31.59,39141.0,29.0602,29.1248,29.0602,29.1248,39141.0
2017-05-11 10:15:00,31.59,31.65,31.54,31.64,38906.0,29.1248,29.1801,29.0787,29.1709,38906.0
2017-05-11 10:20:00,31.65,31.81,31.65,31.81,116983.0,29.1801,29.3276,29.1801,29.3276,116983.0
2017-05-11 10:25:00,31.81,31.84,31.75,31.81,54757.0,29.3276,29.3553,29.2723,29.3276,54757.0
2017-05-11 10:30:00,31.82,32.01,31.82,31.94,151766.0,29.3368,29.512,29.3368,29.4475,151766.0
2017-05-11 10:35:00,31.94,31.97,31.85,31.86,62633.0,29.4475,29.4751,29.3645,29.3737,62633.0
2017-05-11 10:40:00,31.86,31.86,31.76,31.8,55374.0,29.3737,29.3737,29.2815,29.3184,55374.0
2017-05-11 10:45:00,31.8,31.82,31.73,31.8,54599.0,29.3184,29.3368,29.2538,29.3184,54599.0
2017-05-11 10:50:00,31.8,31.89,31.78,31.86,40063.0,29.3184,29.4014,29.2999,29.3737,40063.0
2017-05-11 10:55:00,31.86,31.87,31.72,31.72,74911.0,29.3737,29.3829,29.2446,29.2446,74911.0
2017-05-11 11:00:00,31.73,31.84,31.73,31.81,99342.0,29.2538,29.3553,29.2538,29.3276,99342.0
2017-05-11 11:05:00,31.81,31.88,31.8,31.84,61764.0,29.3276,29.3921,29.3184,29.3553,61764.0
2017-05-11 11:10:00,31.84,31.86,31.8,31.83,35986.0,29.3553,29.3737,29.3184,29.346,35986.0
2017-05-11 11:15:00,31.84,31.84,31.78,31.82,28906.0,29.3553,29.3553,29.2999,29.3368,28906.0
2017-05-11 11:20:00,31.82,31.86,31.8,31.83,32167.0,29.3368,29.3737,29.3184,29.346,32167.0
2017-05-11 11:25:00,31.83,31.88,31.83,31.85,35697.0,29.346,29.3921,29.346,29.3645,35697.0
2017-05-11 11:30:00,31.86,31.88,31.82,31.85,37488.0,29.3737,29.3921,29.3368,29.3645,37488.0
2017-05-11 11:35:00,31.85,31.86,31.81,31.83,36171.0,29.3645,29.3737,29.3276,29.346,36171.0
2017-05-11 11:40:00,31.83,31.87,31.83,31.86,21914.0,29.346,29.3829,29.346,29.3737,21914.0
2017-05-11 11:45:00,31.86,31.86,31.8,31.83,39466.0,29.3737,29.3737,29.3184,29.346,39466.0
2017-05-11 11:50:00,31.83,31.84,31.79,31.83,27635.0,29.346,29.3553,29.3092,29.346,27635.0
2017-05-11 11:55:00,31.82,31.85,31.78,31.79,35246.0,29.3368,29.3645,29.2999,29.3092,35246.0
2017-05-11 12:00:00,31.78,31.87,31.73,31.87,75950.0,29.2999,29.3829,29.2538,29.3829,75950.0
2017-05-11 12:05:00,31.86,31.87,31.82,31.86,36344.0,29.3737,29.3829,29.3368,29.3737,36344.0
2017-05-11 12:10:00,31.86,31.89,31.84,31.86,41723.0,29.3737,29.4014,29.3553,29.3737,41723.0
2017-05-11 12:15:00,31.85,31.85,31.83,31.84,23295.0,29.3645,29.3645,29.346,29.3553,23295.0
2017-05-11 12:20:00,31.83,31.88,31.83,31.85,33746.0,29.346,29.3921,29.346,29.3645,33746.0
2017-05-11 12:25:00,31.85,31.88,31.85,31.88,20249.0,29.3645,29.3921,29.3645,29.3921,20249.0
2017-05-11 12:30:00,31.87,31.88,31.84,31.85,27297.0,29.3829,29.3921,29.3553,29.3645,27297.0
2017-05-11 12:35:00,31.85,31.86,31.81,31.85,34678.0,29.3645,29.3737,29.3276,29.3645,34678.0
2017-05-11 12:40:00,31.85,31.85,31.79,31.82,22599.0,29.3645,29.3645,29.3092,29.3368,22599.0
2017-05-11 12:45:00,31.82,31.83,31.81,31.83,8946.0,29.3368,29.346,29.3276,29.346,8946.0
2017-05-11 12:50:00,31.84,31.85,31.83,31.83,17016.0,29.3553,29.3645,29.346,29.346,17016.0
2017-05-11 12:55:00,31.83,31.85,31.82,31.85,11888.0,29.346,29.3645,29.3368,29.3645,11888.0
2017-05-11 13:00:00,31.86,31.88,31.82,31.87,42401.0,29.3737,29.3921,29.3368,29.3829,42401.0
2017-05-11 13:05:00,31.87,31.97,31.87,31.97,55148.0,29.3829,29.4751,29.3829,29.4751,55148.0
2017-05-11 13:10:00,31.96,31.99,31.95,31.97,31827.0,29.4659,29.4936,29.4567,29.4751,31827.0
2017-05-11 13:15:00,31.97,31.97,31.91,31.92,23684.0,29.4751,29.4751,29.4198,29.429,23684.0
2017-05-11 13:20:00,31.92,31.95,31.92,31.92,20148.0,29.429,29.4567,29.429,29.429,20148.0
2017-05-11 13:25:00,31.93,31.93,31.88,31.93,26719.0,29.4382,29.4382,29.3921,29.4382,26719.0
2017-05-11 13:30:00,31.92,31.93,31.87,31.92,17545.0,29.429,29.4382,29.3829,29.429,17545.0
2017-05-11 13:35:00,31.92,31.93,31.88,31.9,25844.0,29.429,29.4382,29.3921,29.4106,25844.0
2017-05-11 13:40:00,31.9,31.92,31.88,31.91,22637.0,29.4106,29.429,29.3921,29.4198,22637.0
2017-05-11 13:45:00,31.91,31.92,31.87,31.88,29358.0,29.4198,29.429,29.3829,29.3921,29358.0
2017-05-11 13:50:00,31.88,31.92,31.88,31.9,17421.0,29.3921,29.429,29.3921,29.4106,17421.0
2017-05-11 13:55:00,31.9,31.95,31.9,31.94,39528.0,29.4106,29.4567,29.4106,29.4475,39528.0
2017-05-11 14:00:00,31.95,31.97,31.94,31.95,22703.0,29.4567,29.4751,29.4475,29.4567,22703.0
2017-05-11 14:05:00,31.95,31.98,31.93,31.93,24169.0,29.4567,29.4843,29.4382,29.4382,24169.0
2017-05-11 14:10:00,31.93,31.95,31.91,31.92,13990.0,29.4382,29.4567,29.4198,29.429,13990.0
2017-05-11 14:15:00,31.93,31.96,31.93,31.93,21691.0,29.4382,29.4659,29.4382,29.4382,21691.0
2017-05-11 14:20:00,31.93,31.94,31.89,31.93,28461.0,29.4382,29.4475,29.4014,29.4382,28461.0
2017-05-11 14:25:00,31.93,31.95,31.93,31.94,21931.0,29.4382,29.4567,29.4382,29.4475,21931.0
2017-05-11 14:30:00,31.93,31.96,31.93,31.94,23081.0,29.4382,29.4659,29.4382,29.4475,23081.0
2017-05-11 14:35:00,31.95,31.97,31.94,31.94,12486.0,29.4567,29.4751,29.4475,29.4475,12486.0
2017-05-11 14:40:00,31.95,31.97,31.95,31.95,15293.0,29.4567,29.4751,29.4567,29.4567,15293.0
2017-05-11 14:45:00,31.95,31.97,31.93,31.95,13547.0,29.4567,29.4751,29.4382,29.4567,13547.0
2017-05-11 14:50:00,31.95,31.96,31.94,31.96,20089.0,29.4567,29.4659,29.4475,29.4659,20089.0
2017-05-11 14:55:00,31.95,31.99,31.95,31.97,21669.0,29.4567,29.4936,29.4567,29.4751,21669.0
2017-05-11 15:00:00,31.97,32.06,31.97,32.04,67213.0,29.4751,29.5581,29.4751,29.5397,67213.0
2017-05-11 15:05:00,32.04,32.1,32.03,32.1,47961.0,29.5397,29.595,29.5304,29.595,47961.0
2017-05-11 15:10:00,32.09,32.09,32.03,32.06,41712.0,29.5858,29.5858,29.5304,29.5581,41712.0
2017-05-11 15:15:00,32.06,32.07,32.04,32.05,29731.0,29.5581,29.5673,29.5397,29.5489,29731.0
2017-05-11 15:20:00,32.06,32.06,32.02,32.06,27408.0,29.5581,29.5581,29.5212,29.5581,27408.0
2017-05-11 15:25:00,32.06,32.06,31.99,32.01,48291.0,29.5581,29.5581,29.4936,29.512,48291.0
2017-05-11 15:30:00,32.02,32.04,32.0,32.03,39703.0,29.5212,29.5397,29.5028,29.5304,39703.0
2017-05-11 15:35:00,32.04,32.08,32.0,32.07,62025.0,29.5397,29.5765,29.5028,29.5673,62025.0
2017-05-11 15:40:00,32.07,32.09,32.03,32.07,59293.0,29.5673,29.5858,29.5304,29.5673,59293.0
2017-05-11 15:45:00,32.07,32.08,32.04,32.05,54245.0,29.5673,29.5765,29.5397,29.5489,54245.0
2017-05-11 15:50:00,32.05,32.08,32.03,32.06,80422.0,29.5489,29.5765,29.5304,29.5581,80422.0
2017-05-11 15:55:00,32.06,32.11,32.01,32.08,641909.0,29.5581,29.6042,29.512,29.5765,641909.0
2017-05-12 09:30:00,32.59,32.67,32.46,32.62,236992.0,30.0467,30.1205,29.9269,30.0744,236992.0
2017-05-12 09:35:00,32.63,32.88,32.63,32.88,130469.0,30.0836,30.3141,30.0836,30.3141,130469.0
2017-05-12 09:40:00,32.89,32.99,32.72,32.76,165658.0,30.3233,30.4155,30.1666,30.2035,165658.0
2017-05-12 09:45:00,32.75,32.85,32.72,32.73,53039.0,30.1943,30.2864,30.1666,30.1758,53039.0
2017-05-12 09:50:00,32.74,32.78,32.62,32.78,71211.0,30.185,30.2219,30.0744,30.2219,71211.0
2017-05-12 09:55:00,32.78,32.8,32.69,32.75,32782.0,30.2219,30.2403,30.1389,30.1943,32782.0
2017-05-12 10:00:00,32.75,32.79,32.7,32.75,55783.0,30.1943,30.2311,30.1482,30.1943,55783.0
2017-05-12 10:05:00,32.75,32.75,32.68,32.71,55406.0,30.1943,30.1943,30.1297,30.1574,55406.0
2017-05-12 10:10:00,32.7,32.77,32.64,32.65,56820.0,30.1482,30.2127,30.0928,30.1021,56820.0
2017-05-12 10:15:00,32.66,32.71,32.62,32.68,44537.0,30.1113,30.1574,30.0744,30.1297,44537.0
2017-05-12 10:20:00,32.69,32.69,32.57,32.6,39033.0,30.1389,30.1389,30.0283,30.056,39033.0
2017-05-12 10:25:00,32.6,32.63,32.53,32.62,60452.0,30.056,30.0836,29.9914,30.0744,60452.0
2017-05-12 10:30:00,32.62,32.65,32.58,32.64,55796.0,30.0744,30.1021,30.0375,30.0928,55796.0
2017-05-12 10:35:00,32.63,32.64,32.58,32.62,43251.0,30.0836,30.0928,30.0375,30.0744,43251.0
2017-05-12 10:40:00,32.62,32.62,32.46,32.5,92257.0,30.0744,30.0744,29.9269,29.9638,92257.0
2017-05-12 10:45:00,32.51,32.6,32.49,32.56,59796.0,29.973,30.056,29.9545,30.0191,59796.0
2017-05-12 10:50:00,32.56,32.72,32.54,32.65,120476.0,30.0191,30.1666,30.0006,30.1021,120476.0
2017-05-12 10:55:00,32.65,32.78,32.64,32.78,67691.0,30.1021,30.2219,30.0928,30.2219,67691.0
2017-05-12 11:00:00,32.77,32.77,32.69,32.69,30430.0,30.2127,30.2127,30.1389,30.1389,30430.0
2017-05-12 11:05:00,32.69,32.72,32.63,32.67,57352.0,30.1389,30.1666,30.0836,30.1205,57352.0
2017-05-12 11:10:00,32.67,32.67,32.61,32.67,40818.0,30.1205,30.1205,30.0652,30.1205,40818.0
2017-05-12 11:15:00,32.66,32.68,32.63,32.67,19869.0,30.1113,30.1297,30.0836,30.1205,19869.0
2017-05-12 11:20:00,32.67,32.67,32.57,32.64,35088.0,30.1205,30.1205,30.0283,30.0928,35088.0
2017-05-12 11:25:00,32.64,32.67,32.62,32.65,23045.0,30.0928,30.1205,30.0744,30.1021,23045.0
2017-05-12 11:30:00,32.65,32.68,32.6,32.62,47461.0,30.1021,30.1297,30.056,30.0744,47461.0
2017-05-12 11:35:00,32.62,32.68,32.62,32.67,49215.0,30.0744,30.1297,30.0744,30.1205,49215.0
2017-05-12 11:40:00,32.67,32.69,32.65,32.68,38647.0,30.1205,30.1389,30.1021,30.1297,38647.0
2017-05-12 11:45:00,32.68,32.69,32.65,32.68,23648.0,30.1297,30.1389,30.1021,30.1297,23648.0
2017-05-12 11:50:00,32.67,32.73,32.67,32.72,26365.0,30.1205,30.1758,30.1205,30.1666,26365.0
2017-05-12 11:55:00,32.72,32.72,32.66,32.7,36433.0,30.1666,30.1666,30.1113,30.1482,36433.0
2017-05-12 12:00:00,32.71,32.73,32.67,32.67,22239.0,30.1574,30.1758,30.1205,30.1205,22239.0
2017-05-12 12:05:00,32.67,32.68,32.64,32.67,24968.0,30.1205,30.1297,30.0928,30.1205,24968.0
2017-05-12 12:10:00,32.67,32.69,32.64,32.67,19259.0,30.1205,30.1389,30.0928,30.1205,19259.0
2017-05-12 12:15:00,32.67,32.71,32.65,32.65,30006.0,30.1205,30.1574,30.1021,30.1021,30006.0
2017-05-12 12:20:00,32.66,32.67,32.59,32.6,36821.0,30.1113,30.1205,30.0467,30.056,36821.0
2017-05-12 12:25:00,32.6,32.63,32.56,32.62,29680.0,30.056,30.0836,30.0191,30.0744,29680.0
2017-05-12 12:30:00,32.62,32.62,32.58,32.6,18984.0,30.0744,30.0744,30.0375,30.056,18984.0
2017-05-12 12:35:00,32.6,32.6,32.5,32.55,25484.0,30.056,30.056,29.9638,30.0099,25484.0
2017-05-12 12:40:00,32.55,32.55,32.41,32.42,38186.0,30.0099,30.0099,29.8808,29.89,38186.0
2017-05-12 12:45:00,32.42,32.46,32.35,32.39,55080.0,29.89,29.9269,29.8255,29.8623,55080.0
2017-05-12 12:50:00,32.4,32.4,32.33,32.38,44425.0,29.8716,29.8716,29.807,29.8531,44425.0
2017-05-12 12:55:00,32.38,32.43,32.35,32.39,29358.0,29.8531,29.8992,29.8255,29.8623,29358.0
2017-05-12 13:00:00,32.38,32.49,32.38,32.49,33912.0,29.8531,29.9545,29.8531,29.9545,33912.0
2017-05-12 13:05:00,32.5,32.52,32.47,32.49,33869.0,29.9638,29.9822,29.9361,29.9545,33869.0
2017-05-12 13:10:00,32.51,32.56,32.5,32.5,30040.0,29.973,30.0191,29.9638,29.9638,30040.0
2017-05-12 13:15:00,32.5,32.53,32.49,32.5,23056.0,29.9638,29.9914,29.9545,29.9638,23056.0
2017-05-12 13:20:00,32.5,32.5,32.44,32.44,34081.0,29.9638,29.9638,29.9084,29.9084,34081.0
2017-05-12 13:25:00,32.44,32.49,32.43,32.48,24235.0,29.9084,29.9545,29.8992,29.9453,24235.0
2017-05-12 13:30:00,32.48,32.52,32.46,32.51,23586.0,29.9453,29.9822,29.9269,29.973,23586.0
2017-05-12 13:35:00,32.51,32.59,32.51,32.57,25408.0,29.973,30.0467,29.973,30.0283,25408.0
2017-05-12 13:40:00,32.56,32.56,32.52,32.53,13714.0,30.0191,30.0191,29.9822,29.9914,13714.0
2017-05-12 13:45:00,32.54,32.56,32.53,32.54,8595.0,30.0006,30.0191,29.9914,30.0006,8595.0
2017-05-12 13:50:00,32.54,32.54,32.47,32.52,23192.0,30.0006,30.0006,29.9361,29.9822,23192.0
2017-05-12 13:55:00,32.53,32.55,32.51,32.53,14012.0,29.9914,30.0099,29.973,29.9914,14012.0
2017-05-12 14:00:00,32.53,32.57,32.51,32.56,22860.0,29.9914,30.0283,29.973,30.0191,22860.0
2017-05-12 14:05:00,32.56,32.58,32.53,32.54,22737.0,30.0191,30.0375,29.9914,30.0006,22737.0
2017-05-12 14:10:00,32.54,32.56,32.51,32.53,14927.0,30.0006,30.0191,29.973,29.9914,14927.0
2017-05-12 14:15:00,32.54,32.54,32.48,32.48,18151.0,30.0006,30.0006,29.9453,29.9453,18151.0
2017-05-12 14:20:00,32.49,32.53,32.48,32.53,17144.0,29.9545,29.9914,29.9453,29.9914,17144.0
2017-05-12 14:25:00,32.53,32.54,32.5,32.53,14786.0,29.9914,30.0006,29.9638,29.9914,14786.0
2017-05-12 14:30:00,32.52,32.52,32.5,32.51,10700.0,29.9822,29.9822,29.9638,29.973,10700.0
2017-05-12 14:35:00,32.51,32.51,32.49,32.49,14056.0,29.973,29.973,29.9545,29.9545,14056.0
2017-05-12 14:40:00,32.48,32.49,32.44,32.44,28724.0,29.9453,29.9545,29.9084,29.9084,28724.0
2017-05-12 14:45:00,32.44,32.47,32.44,32.46,11564.0,29.9084,29.9361,29.9084,29.9269,11564.0
2017-05-12 14:50:00,32.46,32.46,32.44,32.44,9040.0,29.9269,29.9269,29.9084,29.9084,9040.0
2017-05-12 14:55:00,32.44,32.45,32.41,32.44,41063.0,29.9084,29.9177,29.8808,29.9084,41063.0
2017-05-12 15:00:00,32.45,32.46,32.4,32.42,24994.0,29.9177,29.9269,29.8716,29.89,24994.0
2017-05-12 15:05:00,32.41,32.43,32.37,32.39,39030.0,29.8808,29.8992,29.8439,29.8623,39030.0
2017-05-12 15:10:00,32.39,32.42,32.38,32.41,37218.0,29.8623,29.89,29.8531,29.8808,37218.0
2017-05-12 15:15:00,32.42,32.46,32.4,32.42,30858.0,29.89,29.9269,29.8716,29.89,30858.0
2017-05-12 15:20:00,32.42,32.44,32.39,32.42,25409.0,29.89,29.9084,29.8623,29.89,25409.0
2017-05-12 15:25:00,32.42,32.49,32.42,32.49,33004.0,29.89,29.9545,29.89,29.9545,33004.0
2017-05-12 15:30:00,32.48,32.53,32.48,32.51,35034.0,29.9453,29.9914,29.9453,29.973,35034.0
2017-05-12 15:35:00,32.51,32.52,32.48,32.51,31950.0,29.973,29.9822,29.9453,29.973,31950.0
2017-05-12 15:40:00,32.51,32.53,32.49,32.51,61751.0,29.973,29.9914,29.9545,29.973,61751.0
2017-05-12 15:45:00,32.51,32.55,32.47,32.54,90476.0,29.973,30.0099,29.9361,30.0006,90476.0
2017-05-12 15:50:00,32.55,32.61,32.53,32.59,81097.0,30.0099,30.0652,29.9914,30.0467,81097.0
2017-05-12 15:55:00,32.58,32.59,32.51,32.56,206390.0,30.0375,30.0467,29.973,30.0191,206390.0
2017-05-15 09:30:00,33.28,33.28,33.08,33.08,180451.0,30.6829,30.6829,30.4985,30.4985,180451.0
2017-05-15 09:35:00,33.07,33.15,33.03,33.06,76284.0,30.4893,30.563,30.4524,30.4801,76284.0
2017-05-15 09:40:00,33.06,33.14,33.03,33.14,47885.0,30.4801,30.5538,30.4524,30.5538,47885.0
2017-05-15 09:45:00,33.14,33.23,33.07,33.22,44315.0,30.5538,30.6368,30.4893,30.6276,44315.0
2017-05-15 09:50:00,33.21,33.21,33.09,33.12,56301.0,30.6184,30.6184,30.5077,30.5354,56301.0
2017-05-15 09:55:00,33.13,33.13,33.03,33.05,46667.0,30.5446,30.5446,30.4524,30.4708,46667.0
2017-05-15 10:00:00,33.04,33.04,32.95,33.01,89579.0,30.4616,30.4616,30.3786,30.434,89579.0
2017-05-15 10:05:00,33.02,33.02,32.89,32.9,68533.0,30.4432,30.4432,30.3233,30.3325,68533.0
2017-05-15 10:10:00,32.91,33.01,32.91,33.0,37754.0,30.3418,30.434,30.3418,30.4247,37754.0
2017-05-15 10:15:00,32.99,33.08,32.98,33.03,30611.0,30.4155,30.4985,30.4063,30.4524,30611.0
2017-05-15 10:20:00,33.04,33.06,32.99,33.01,23328.0,30.4616,30.4801,30.4155,30.434,23328.0
2017-05-15 10:25:00,33.0,33.03,32.92,32.94,25684.0,30.4247,30.4524,30.351,30.3694,25684.0
2017-05-15 10:30:00,32.94,32.99,32.92,32.93,38821.0,30.3694,30.4155,30.351,30.3602,38821.0
2017-05-15 10:35:00,32.93,32.98,32.93,32.93,14455.0,30.3602,30.4063,30.3602,30.3602,14455.0
2017-05-15 10:40:00,32.92,32.92,32.78,32.78,62766.0,30.351,30.351,30.2219,30.2219,62766.0
2017-05-15 10:45:00,32.79,32.89,32.79,32.86,45352.0,30.2311,30.3233,30.2311,30.2957,45352.0
2017-05-15 10:50:00,32.87,32.89,32.8,32.81,36036.0,30.3049,30.3233,30.2403,30.2496,36036.0
2017-05-15 10:55:00,32.81,32.85,32.79,32.83,27400.0,30.2496,30.2864,30.2311,30.268,27400.0
2017-05-15 11:00:00,32.84,32.88,32.79,32.87,28451.0,30.2772,30.3141,30.2311,30.3049,28451.0
2017-05-15 11:05:00,32.87,32.92,32.87,32.91,27564.0,30.3049,30.351,30.3049,30.3418,27564.0
2017-05-15 11:10:00,32.92,32.94,32.89,32.92,22390.0,30.351,30.3694,30.3233,30.351,22390.0
2017-05-15 11:15:00,32.91,32.91,32.85,32.85,25307.0,30.3418,30.3418,30.2864,30.2864,25307.0
2017-05-15 11:20:00,32.85,32.9,32.85,32.88,14895.0,30.2864,30.3325,30.2864,30.3141,14895.0
2017-05-15 11:25:00,32.88,32.9,32.85,32.87,32337.0,30.3141,30.3325,30.2864,30.3049,32337.0
2017-05-15 11:30:00,32.86,32.86,32.8,32.8,12205.0,30.2957,30.2957,30.2403,30.2403,12205.0
2017-05-15 11:35:00,32.8,32.85,32.8,32.81,14046.0,30.2403,30.2864,30.2403,30.2496,14046.0
2017-05-15 11:40:00,32.81,32.87,32.81,32.85,47308.0,30.2496,30.3049,30.2496,30.2864,47308.0
2017-05-15 11:45:00,32.85,32.86,32.79,32.8,27121.0,30.2864,30.2957,30.2311,30.2403,27121.0
2017-05-15 11:50:00,32.8,32.83,32.8,32.83,13605.0,30.2403,30.268,30.2403,30.268,13605.0
2017-05-15 11:55:00,32.84,32.84,32.77,32.77,28269.0,30.2772,30.2772,30.2127,30.2127,28269.0
2017-05-15 12:00:00,32.76,32.78,32.64,32.64,49862.0,30.2035,30.2219,30.0928,30.0928,49862.0
2017-05-15 12:05:00,32.64,32.64,32.48,32.48,76692.0,30.0928,30.0928,29.9453,29.9453,76692.0
2017-05-15 12:10:00,32.49,32.52,32.45,32.51,44419.0,29.9545,29.9822,29.9177,29.973,44419.0
2017-05-15 12:15:00,32.51,32.54,32.48,32.51,33634.0,29.973,30.0006,29.9453,29.973,33634.0
2017-05-15 12:20:00,32.51,32.54,32.48,32.5,31540.0,29.973,30.0006,29.9453,29.9638,31540.0
2017-05-15 12:25:00,32.49,32.51,32.49,32.51,16199.0,29.9545,29.973,29.9545,29.973,16199.0
2017-05-15 12:30:00,32.51,32.54,32.48,32.54,31319.0,29.973,30.0006,29.9453,30.0006,31319.0
2017-05-15 12:35:00,32.54,32.54,32.49,32.51,25245.0,30.0006,30.0006,29.9545,29.973,25245.0
2017-05-15 12:40:00,32.5,32.51,32.48,32.49,29705.0,29.9638,29.973,29.9453,29.9545,29705.0
2017-05-15 12:45:00,32.48,32.49,32.46,32.46,21935.0,29.9453,29.9545,29.9269,29.9269,21935.0
2017-05-15 12:50:00,32.46,32.46,32.34,32.35,37410.0,29.9269,29.9269,29.8162,29.8255,37410.0
2017-05-15 12:55:00,32.34,32.34,32.18,32.25,54172.0,29.8162,29.8162,29.6687,29.7333,54172.0
2017-05-15 13:00:00,32.25,32.3,32.21,32.29,36499.0,29.7333,29.7794,29.6964,29.7701,36499.0
2017-05-15 13:05:00,32.29,32.29,32.2,32.21,30335.0,29.7701,29.7701,29.6872,29.6964,30335.0
2017-05-15 13:10:00,32.19,32.19,32.01,32.01,85479.0,29.678,29.678,29.512,29.512,85479.0
2017-05-15 13:15:00,32.01,32.11,31.99,32.08,46575.0,29.512,29.6042,29.4936,29.5765,46575.0
2017-05-15 13:20:00,32.08,32.13,32.01,32.13,34479.0,29.5765,29.6226,29.512,29.6226,34479.0
2017-05-15 13:25:00,32.14,32.16,32.07,32.12,33231.0,29.6319,29.6503,29.5673,29.6134,33231.0
2017-05-15 13:30:00,32.11,32.16,32.08,32.09,40908.0,29.6042,29.6503,29.5765,29.5858,40908.0
2017-05-15 13:35:00,32.08,32.17,32.08,32.16,29776.0,29.5765,29.6595,29.5765,29.6503,29776.0
2017-05-15 13:40:00,32.16,32.19,32.15,32.16,14168.0,29.6503,29.678,29.6411,29.6503,14168.0
2017-05-15 13:45:00,32.17,32.24,32.17,32.24,25195.0,29.6595,29.724,29.6595,29.724,25195.0
2017-05-15 13:50:00,32.25,32.33,32.25,32.29,33652.0,29.7333,29.807,29.7333,29.7701,33652.0
2017-05-15 13:55:00,32.27,32.28,32.23,32.24,17799.0,29.7517,29.7609,29.7148,29.724,17799.0
2017-05-15 14:00:00,32.24,32.36,32.23,32.34,23954.0,29.724,29.8347,29.7148,29.8162,23954.0
2017-05-15 14:05:00,32.35,32.43,32.35,32.38,32652.0,29.8255,29.8992,29.8255,29.8531,32652.0
2017-05-15 14:10:00,32.37,32.45,32.36,32.42,27264.0,29.8439,29.9177,29.8347,29.89,27264.0
2017-05-15 14:15:00,32.42,32.44,32.38,32.42,19487.0,29.89,29.9084,29.8531,29.89,19487.0
2017-05-15 14:20:00,32.43,32.49,32.42,32.49,37503.0,29.8992,29.9545,29.89,29.9545,37503.0
2017-05-15 14:25:00,32.48,32.56,32.46,32.53,30098.0,29.9453,30.0191,29.9269,29.9914,30098.0
2017-05-15 14:30:00,32.54,32.57,32.5,32.54,47389.0,30.0006,30.0283,29.9638,30.0006,47389.0
2017-05-15 14:35:00,32.53,32.54,32.5,32.5,18250.0,29.9914,30.0006,29.9638,29.9638,18250.0
2017-05-15 14:40:00,32.5,32.54,32.48,32.48,10338.0,29.9638,30.0006,29.9453,29.9453,10338.0
2017-05-15 14:45:00,32.49,32.54,32.49,32.52,30470.0,29.9545,30.0006,29.9545,29.9822,30470.0
2017-05-15 14:50:00,32.52,32.53,32.51,32.53,9048.0,29.9822,29.9914,29.973,29.9914,9048.0
2017-05-15 14:55:00,32.53,32.53,32.5,32.51,7709.0,29.9914,29.9914,29.9638,29.973,7709.0
2017-05-15 15:00:00,32.51,32.61,32.51,32.6,27730.0,29.973,30.0652,29.973,30.056,27730.0
2017-05-15 15:05:00,32.59,32.64,32.57,32.62,24951.0,30.0467,30.0928,30.0283,30.0744,24951.0
2017-05-15 15:10:00,32.61,32.66,32.61,32.64,24206.0,30.0652,30.1113,30.0652,30.0928,24206.0
2017-05-15 15:15:00,32.64,32.68,32.63,32.68,32150.0,30.0928,30.1297,30.0836,30.1297,32150.0
2017-05-15 15:20:00,32.67,32.74,32.66,32.7,34251.0,30.1205,30.185,30.1113,30.1482,34251.0
2017-05-15 15:25:00,32.7,32.75,32.69,32.74,20044.0,30.1482,30.1943,30.1389,30.185,20044.0
2017-05-15 15:30:00,32.74,32.76,32.69,32.72,36690.0,30.185,30.2035,30.1389,30.1666,36690.0
2017-05-15 15:35:00,32.73,32.73,32.7,32.71,8216.0,30.1758,30.1758,30.1482,30.1574,8216.0
2017-05-15 15:40:00,32.72,32.72,32.61,32.61,27112.0,30.1666,30.1666,30.0652,30.0652,27112.0
2017-05-15 15:45:00,32.6,32.67,32.58,32.67,40859.0,30.056,30.1205,30.0375,30.1205,40859.0
2017-05-15 15:50:00,32.67,32.69,32.66,32.67,18794.0,30.1205,30.1389,30.1113,30.1205,18794.0
2017-05-15 15:55:00,32.67,32.77,32.6,32.77,397163.0,30.1205,30.2127,30.056,30.2127,397163.0
2017-05-16 09:30:00,32.87,32.98,32.84,32.91,70479.0,30.3049,30.4063,30.2772,30.3418,70479.0
2017-05-16 09:35:00,32.9,32.95,32.87,32.93,24852.0,30.3325,30.3786,30.3049,30.3602,24852.0
2017-05-16 09:40:00,32.92,32.92,32.75,32.83,46245.0,30.351,30.351,30.1943,30.268,46245.0
2017-05-16 09:45:00,32.81,32.89,32.76,32.84,45629.0,30.2496,30.3233,30.2035,30.2772,45629.0
2017-05-16 09:50:00,32.85,32.99,32.85,32.88,35609.0,30.2864,30.4155,30.2864,30.3141,35609.0
2017-05-16 09:55:00,32.89,32.93,32.84,32.89,23279.0,30.3233,30.3602,30.2772,30.3233,23279.0
2017-05-16 10:00:00,32.9,32.92,32.8,32.81,24017.0,30.3325,30.351,30.2403,30.2496,24017.0
2017-05-16 10:05:00,32.81,32.83,32.76,32.79,31488.0,30.2496,30.268,30.2035,30.2311,31488.0
2017-05-16 10:10:00,32.79,32.82,32.73,32.81,31257.0,30.2311,30.2588,30.1758,30.2496,31257.0
2017-05-16 10:15:00,32.81,32.87,32.8,32.85,15359.0,30.2496,30.3049,30.2403,30.2864,15359.0
2017-05-16 10:20:00,32.85,32.87,32.82,32.86,37364.0,30.2864,30.3049,30.2588,30.2957,37364.0
2017-05-16 10:25:00,32.86,32.9,32.85,32.88,33395.0,30.2957,30.3325,30.2864,30.3141,33395.0
2017-05-16 10:30:00,32.89,32.91,32.82,32.82,38444.0,30.3233,30.3418,30.2588,30.2588,38444.0
2017-05-16 10:35:00,32.82,32.93,32.82,32.92,43661.0,30.2588,30.3602,30.2588,30.351,43661.0
2017-05-16 10:40:00,32.94,33.14,32.94,33.06,102133.0,30.3694,30.5538,30.3694,30.4801,102133.0
2017-05-16 10:45:00,33.06,33.12,33.04,33.04,26958.0,30.4801,30.5354,30.4616,30.4616,26958.0
2017-05-16 10:50:00,33.04,33.06,33.03,33.03,28199.0,30.4616,30.4801,30.4524,30.4524,28199.0
2017-05-16 10:55:00,33.03,33.04,32.99,32.99,25676.0,30.4524,30.4616,30.4155,30.4155,25676.0
2017-05-16 11:00:00,32.99,33.05,32.96,32.98,26679.0,30.4155,30.4708,30.3879,30.4063,26679.0
2017-05-16 11:05:00,32.98,32.99,32.89,32.9,33592.0,30.4063,30.4155,30.3233,30.3325,33592.0
2017-05-16 11:10:00,32.9,32.91,32.85,32.87,54399.0,30.3325,30.3418,30.2864,30.3049,54399.0
2017-05-16 11:15:00,32.87,32.88,32.82,32.88,23828.0,30.3049,30.3141,30.2588,30.3141,23828.0
2017-05-16 11:20:00,32.87,32.88,32.84,32.86,15178.0,30.3049,30.3141,30.2772,30.2957,15178.0
2017-05-16 11:25:00,32.85,32.91,32.85,32.89,13311.0,30.2864,30.3418,30.2864,30.3233,13311.0
2017-05-16 11:30:00,32.89,32.98,32.89,32.97,19243.0,30.3233,30.4063,30.3233,30.3971,19243.0
2017-05-16 11:35:00,32.98,33.0,32.92,32.94,32991.0,30.4063,30.4247,30.351,30.3694,32991.0
2017-05-16 11:40:00,32.94,32.96,32.92,32.92,14694.0,30.3694,30.3879,30.351,30.351,14694.0
2017-05-16 11:45:00,32.93,32.94,32.85,32.86,28440.0,30.3602,30.3694,30.2864,30.2957,28440.0
2017-05-16 11:50:00,32.87,32.88,32.82,32.83,23017.0,30.3049,30.3141,30.2588,30.268,23017.0
2017-05-16 11:55:00,32.82,32.82,32.66,32.7,69224.0,30.2588,30.2588,30.1113,30.1482,69224.0
2017-05-16 12:00:00,32.69,32.78,32.69,32.72,40151.0,30.1389,30.2219,30.1389,30.1666,40151.0
2017-05-16 12:05:00,32.72,32.74,32.71,32.74,22150.0,30.1666,30.185,30.1574,30.185,22150.0
2017-05-16 12:10:00,32.74,32.74,32.67,32.72,19877.0,30.185,30.185,30.1205,30.1666,19877.0
2017-05-16 12:15:00,32.71,32.71,32.67,32.67,35404.0,30.1574,30.1574,30.1205,30.1205,35404.0
2017-05-16 12:20:00,32.67,32.78,32.67,32.76,14910.0,30.1205,30.2219,30.1205,30.2035,14910.0
2017-05-16 12:25:00,32.75,32.82,32.73,32.82,16420.0,30.1943,30.2588,30.1758,30.2588,16420.0
2017-05-16 12:30:00,32.81,32.82,32.78,32.82,15077.0,30.2496,30.2588,30.2219,30.2588,15077.0
2017-05-16 12:35:00,32.81,32.82,32.79,32.8,6582.0,30.2496,30.2588,30.2311,30.2403,6582.0
2017-05-16 12:40:00,32.8,32.85,32.8,32.82,23015.0,30.2403,30.2864,30.2403,30.2588,23015.0
2017-05-16 12:45:00,32.82,32.85,32.81,32.81,10899.0,30.2588,30.2864,30.2496,30.2496,10899.0
2017-05-16 12:50:00,32.81,32.85,32.8,32.81,12648.0,30.2496,30.2864,30.2403,30.2496,12648.0
2017-05-16 12:55:00,32.8,32.81,32.76,32.81,17926.0,30.2403,30.2496,30.2035,30.2496,17926.0
2017-05-16 13:00:00,32.81,32.83,32.79,32.79,11319.0,30.2496,30.268,30.2311,30.2311,11319.0
2017-05-16 13:05:00,32.79,32.81,32.79,32.8,6873.0,30.2311,30.2496,30.2311,30.2403,6873.0
2017-05-16 13:10:00,32.81,32.85,32.79,32.84,12877.0,30.2496,30.2864,30.2311,30.2772,12877.0
2017-05-16 13:15:00,32.84,32.9,32.84,32.87,12710.0,30.2772,30.3325,30.2772,30.3049,12710.0
2017-05-16 13:20:00,32.86,32.89,32.85,32.89,6829.0,30.2957,30.3233,30.2864,30.3233,6829.0
2017-05-16 13:25:00,32.89,32.89,32.86,32.87,10451.0,30.3233,30.3233,30.2957,30.3049,10451.0
2017-05-16 13:30:00,32.88,32.9,32.86,32.86,8268.0,30.3141,30.3325,30.2957,30.2957,8268.0
2017-05-16 13:35:00,32.86,32.87,32.83,32.85,6062.0,30.2957,30.3049,30.268,30.2864,6062.0
2017-05-16 13:40:00,32.85,32.87,32.83,32.83,7426.0,30.2864,30.3049,30.268,30.268,7426.0
2017-05-16 13:45:00,32.84,32.84,32.81,32.82,14422.0,30.2772,30.2772,30.2496,30.2588,14422.0
2017-05-16 13:50:00,32.83,32.85,32.82,32.84,11044.0,30.268,30.2864,30.2588,30.2772,11044.0
2017-05-16 13:55:00,32.84,32.89,32.84,32.87,17072.0,30.2772,30.3233,30.2772,30.3049,17072.0
2017-05-16 14:00:00,32.86,32.93,32.86,32.93,30319.0,30.2957,30.3602,30.2957,30.3602,30319.0
2017-05-16 14:05:00,32.94,32.98,32.94,32.96,32741.0,30.3694,30.4063,30.3694,30.3879,32741.0
2017-05-16 14:10:00,32.96,32.98,32.93,32.97,46210.0,30.3879,30.4063,30.3602,30.3971,46210.0
2017-05-16 14:15:00,32.99,33.01,32.98,33.01,15159.0,30.4155,30.434,30.4063,30.434,15159.0
2017-05-16 14:20:00,33.01,33.02,33.0,33.02,10295.0,30.434,30.4432,30.4247,30.4432,10295.0
2017-05-16 14:25:00,33.02,33.03,32.97,32.99,12332.0,30.4432,30.4524,30.3971,30.4155,12332.0
2017-05-16 14:30:00,32.99,33.04,32.99,33.02,10753.0,30.4155,30.4616,30.4155,30.4432,10753.0
2017-05-16 14:35:00,33.01,33.01,32.96,32.97,8694.0,30.434,30.434,30.3879,30.3971,8694.0
2017-05-16 14:40:00,32.97,33.01,32.95,33.0,18626.0,30.3971,30.434,30.3786,30.4247,18626.0
2017-05-16 14:45:00,32.99,32.99,32.92,32.93,20737.0,30.4155,30.4155,30.351,30.3602,20737.0
2017-05-16 14:50:00,32.92,32.94,32.89,32.92,12520.0,30.351,30.3694,30.3233,30.351,12520.0
2017-05-16 14:55:00,32.93,32.94,32.88,32.88,12959.0,30.3602,30.3694,30.3141,30.3141,12959.0
2017-05-16 15:00:00,32.89,32.91,32.89,32.89,10162.0,30.3233,30.3418,30.3233,30.3233,10162.0
2017-05-16 15:05:00,32.89,32.94,32.89,32.94,9801.0,30.3233,30.3694,30.3233,30.3694,9801.0
2017-05-16 15:10:00,32.94,32.98,32.94,32.98,10975.0,30.3694,30.4063,30.3694,30.4063,10975.0
2017-05-16 15:15:00,32.98,32.99,32.97,32.99,9339.0,30.4063,30.4155,30.3971,30.4155,9339.0
2017-05-16 15:20:00,33.0,33.01,32.98,32.98,11255.0,30.4247,30.434,30.4063,30.4063,11255.0
2017-05-16 15:25:00,32.97,32.97,32.94,32.95,19233.0,30.3971,30.3971,30.3694,30.3786,19233.0
2017-05-16 15:30:00,32.94,32.94,32.9,32.91,14355.0,30.3694,30.3694,30.3325,30.3418,14355.0
2017-05-16 15:35:00,32.92,32.94,32.92,32.93,19628.0,30.351,30.3694,30.351,30.3602,19628.0
2017-05-16 15:40:00,32.93,32.94,32.9,32.91,17095.0,30.3602,30.3694,30.3325,30.3418,17095.0
2017-05-16 15:45:00,32.92,32.96,32.92,32.94,37710.0,30.351,30.3879,30.351,30.3694,37710.0
2017-05-16 15:50:00,32.94,32.96,32.93,32.96,26430.0,30.3694,30.3879,30.3602,30.3879,26430.0
2017-05-16 15:55:00,32.96,33.0,32.94,32.99,557187.0,30.3879,30.4247,30.3694,30.4155,557187.0
2017-05-17 09:30:00,33.75,33.84,33.69,33.81,244906.0,31.1162,31.1992,31.0609,31.1715,244906.0
2017-05-17 09:35:00,33.82,33.82,33.58,33.65,117871.0,31.1807,31.1807,30.9595,31.024,117871.0
2017-05-17 09:40:00,33.64,33.79,33.64,33.74,72323.0,31.0148,31.1531,31.0148,31.107,72323.0
2017-05-17 09:45:00,33.75,33.8,33.7,33.71,72486.0,31.1162,31.1623,31.0701,31.0793,72486.0
2017-05-17 09:50:00,33.72,33.79,33.72,33.75,41039.0,31.0886,31.1531,31.0886,31.1162,41039.0
2017-05-17 09:55:00,33.75,33.81,33.64,33.8,146146.0,31.1162,31.1715,31.0148,31.1623,146146.0
2017-05-17 10:00:00,33.8,33.83,33.66,33.75,79364.0,31.1623,31.19,31.0332,31.1162,79364.0
2017-05-17 10:05:00,33.74,33.81,33.65,33.73,82422.0,31.107,31.1715,31.024,31.0978,82422.0
2017-05-17 10:10:00,33.72,33.8,33.69,33.77,79555.0,31.0886,31.1623,31.0609,31.1347,79555.0
2017-05-17 10:15:00,33.77,33.78,33.65,33.67,89601.0,31.1347,31.1439,31.024,31.0425,89601.0
2017-05-17 10:20:00,33.67,33.71,33.62,33.65,55534.0,31.0425,31.0793,30.9964,31.024,55534.0
2017-05-17 10:25:00,33.64,33.68,33.59,33.64,52614.0,31.0148,31.0517,30.9687,31.0148,52614.0
2017-05-17 10:30:00,33.64,33.75,33.63,33.71,84990.0,31.0148,31.1162,31.0056,31.0793,84990.0
2017-05-17 10:35:00,33.7,33.73,33.66,33.69,70386.0,31.0701,31.0978,31.0332,31.0609,70386.0
2017-05-17 10:40:00,33.69,33.73,33.62,33.62,131407.0,31.0609,31.0978,30.9964,30.9964,131407.0
2017-05-17 10:45:00,33.62,33.7,33.59,33.66,112126.0,30.9964,31.0701,30.9687,31.0332,112126.0
2017-05-17 10:50:00,33.66,33.77,33.66,33.76,43894.0,31.0332,31.1347,31.0332,31.1254,43894.0
2017-05-17 10:55:00,33.75,33.81,33.72,33.81,60809.0,31.1162,31.1715,31.0886,31.1715,60809.0
2017-05-17 11:00:00,33.81,33.99,33.81,33.99,149583.0,31.1715,31.3375,31.1715,31.3375,149583.0
2017-05-17 11:05:00,34.0,34.17,33.96,34.08,141074.0,31.3467,31.5034,31.3098,31.4205,141074.0
2017-05-17 11:10:00,34.08,34.11,33.89,33.91,89580.0,31.4205,31.4481,31.2453,31.2637,89580.0
2017-05-17 11:15:00,33.93,33.96,33.85,33.9,63644.0,31.2822,31.3098,31.2084,31.2545,63644.0
2017-05-17 11:20:00,33.91,33.91,33.77,33.78,81141.0,31.2637,31.2637,31.1347,31.1439,81141.0
2017-05-17 11:25:00,33.79,33.83,33.73,33.81,65446.0,31.1531,31.19,31.0978,31.1715,65446.0
2017-05-17 11:30:00,33.8,33.9,33.77,33.88,42590.0,31.1623,31.2545,31.1347,31.2361,42590.0
2017-05-17 11:35:00,33.88,33.9,33.8,33.82,18728.0,31.2361,31.2545,31.1623,31.1807,18728.0
2017-05-17 11:40:00,33.83,33.83,33.7,33.74,57543.0,31.19,31.19,31.0701,31.107,57543.0
2017-05-17 11:45:00,33.74,33.78,33.72,33.76,27134.0,31.107,31.1439,31.0886,31.1254,27134.0
2017-05-17 11:50:00,33.76,33.82,33.73,33.81,28933.0,31.1254,31.1807,31.0978,31.1715,28933.0
2017-05-17 11:55:00,33.81,33.81,33.74,33.76,14220.0,31.1715,31.1715,31.107,31.1254,14220.0
2017-05-17 12:00:00,33.76,33.81,33.75,33.79,23051.0,31.1254,31.1715,31.1162,31.1531,23051.0
2017-05-17 12:05:00,33.8,33.85,33.8,33.81,23903.0,31.1623,31.2084,31.1623,31.1715,23903.0
2017-05-17 12:10:00,33.81,33.83,33.77,33.8,19627.0,31.1715,31.19,31.1347,31.1623,19627.0
2017-05-17 12:15:00,33.8,33.83,33.79,33.8,18998.0,31.1623,31.19,31.1531,31.1623,18998.0
2017-05-17 12:20:00,33.8,33.81,33.76,33.77,13129.0,31.1623,31.1715,31.1254,31.1347,13129.0
2017-05-17 12:25:00,33.76,33.79,33.74,33.78,25871.0,31.1254,31.1531,31.107,31.1439,25871.0
2017-05-17 12:30:00,33.78,33.84,33.78,33.82,44302.0,31.1439,31.1992,31.1439,31.1807,44302.0
2017-05-17 12:35:00,33.83,33.86,33.79,33.79,23183.0,31.19,31.2176,31.1531,31.1531,23183.0
2017-05-17 12:40:00,33.79,33.83,33.76,33.77,17919.0,31.1531,31.19,31.1254,31.1347,17919.0
2017-05-17 12:45:00,33.76,33.76,33.67,33.7,50258.0,31.1254,31.1254,31.0425,31.0701,50258.0
2017-05-17 12:50:00,33.71,33.75,33.66,33.68,33968.0,31.0793,31.1162,31.0332,31.0517,33968.0
2017-05-17 12:55:00,33.68,33.71,33.65,33.67,23836.0,31.0517,31.0793,31.024,31.0425,23836.0
2017-05-17 13:00:00,33.68,33.73,33.68,33.69,18642.0,31.0517,31.0978,31.0517,31.0609,18642.0
2017-05-17 13:05:00,33.69,33.72,33.68,33.68,24940.0,31.0609,31.0886,31.0517,31.0517,24940.0
2017-05-17 13:10:00,33.68,33.73,33.68,33.71,23440.0,31.0517,31.0978,31.0517,31.0793,23440.0
2017-05-17 13:15:00,33.71,33.71,33.68,33.7,7081.0,31.0793,31.0793,31.0517,31.0701,7081.0
2017-05-17 13:20:00,33.71,33.72,33.67,33.72,18305.0,31.0793,31.0886,31.0425,31.0886,18305.0
2017-05-17 13:25:00,33.72,33.74,33.69,33.72,38142.0,31.0886,31.107,31.0609,31.0886,38142.0
2017-05-17 13:30:00,33.71,33.75,33.7,33.71,13537.0,31.0793,31.1162,31.0701,31.0793,13537.0
2017-05-17 13:35:00,33.72,33.72,33.67,33.69,17465.0,31.0886,31.0886,31.0425,31.0609,17465.0
2017-05-17 13:40:00,33.68,33.71,33.66,33.66,25846.0,31.0517,31.0793,31.0332,31.0332,25846.0
2017-05-17 13:45:00,33.65,33.69,33.63,33.65,12681.0,31.024,31.0609,31.0056,31.024,12681.0
2017-05-17 13:50:00,33.66,33.72,33.66,33.7,17140.0,31.0332,31.0886,31.0332,31.0701,17140.0
2017-05-17 13:55:00,33.69,33.78,33.69,33.78,31852.0,31.0609,31.1439,31.0609,31.1439,31852.0
2017-05-17 14:00:00,33.78,33.78,33.71,33.72,12189.0,31.1439,31.1439,31.0793,31.0886,12189.0
2017-05-17 14:05:00,33.71,33.71,33.66,33.66,33040.0,31.0793,31.0793,31.0332,31.0332,33040.0
2017-05-17 14:10:00,33.67,33.7,33.66,33.68,17636.0,31.0425,31.0701,31.0332,31.0517,17636.0
2017-05-17 14:15:00,33.69,33.73,33.68,33.7,24864.0,31.0609,31.0978,31.0517,31.0701,24864.0
2017-05-17 14:20:00,33.71,33.71,33.69,33.69,16136.0,31.0793,31.0793,31.0609,31.0609,16136.0
2017-05-17 14:25:00,33.69,33.71,33.67,33.68,33613.0,31.0609,31.0793,31.0425,31.0517,33613.0
2017-05-17 14:30:00,33.67,33.69,33.65,33.67,17298.0,31.0425,31.0609,31.024,31.0425,17298.0
2017-05-17 14:35:00,33.67,33.67,33.5,33.58,92363.0,31.0425,31.0425,30.8857,30.9595,92363.0
2017-05-17 14:40:00,33.58,33.58,33.51,33.57,73524.0,30.9595,30.9595,30.8949,30.9503,73524.0
2017-05-17 14:45:00,33.56,33.56,33.49,33.52,28673.0,30.941,30.941,30.8765,30.9042,28673.0
2017-05-17 14:50:00,33.53,33.53,33.31,33.33,57503.0,30.9134,30.9134,30.7105,30.729,57503.0
2017-05-17 14:55:00,33.33,33.38,33.31,33.36,68738.0,30.729,30.7751,30.7105,30.7566,68738.0
2017-05-17 15:00:00,33.36,33.42,33.31,33.31,74349.0,30.7566,30.812,30.7105,30.7105,74349.0
2017-05-17 15:05:00,33.31,33.35,33.24,33.34,74829.0,30.7105,30.7474,30.646,30.7382,74829.0
2017-05-17 15:10:00,33.35,33.47,33.33,33.42,79021.0,30.7474,30.8581,30.729,30.812,79021.0
2017-05-17 15:15:00,33.43,33.49,33.43,33.46,44246.0,30.8212,30.8765,30.8212,30.8488,44246.0
2017-05-17 15:20:00,33.47,33.47,33.42,33.46,29042.0,30.8581,30.8581,30.812,30.8488,29042.0
2017-05-17 15:25:00,33.45,33.55,33.42,33.54,53325.0,30.8396,30.9318,30.812,30.9226,53325.0
2017-05-17 15:30:00,33.53,33.6,33.49,33.6,38155.0,30.9134,30.9779,30.8765,30.9779,38155.0
2017-05-17 15:35:00,33.6,33.64,33.56,33.64,59875.0,30.9779,31.0148,30.941,31.0148,59875.0
2017-05-17 15:40:00,33.63,33.65,33.59,33.62,64663.0,31.0056,31.024,30.9687,30.9964,64663.0
2017-05-17 15:45:00,33.63,33.64,33.57,33.64,48698.0,31.0056,31.0148,30.9503,31.0148,48698.0
2017-05-17 15:50:00,33.63,33.72,33.63,33.67,126295.0,31.0056,31.0886,31.0056,31.0425,126295.0
2017-05-17 15:55:00,33.67,33.79,33.63,33.76,1064047.0,31.0425,31.1531,31.0056,31.1254,1064047.0
2017-05-18 09:30:00,33.49,33.49,32.73,32.78,201695.0,30.8765,30.8765,30.1758,30.2219,201695.0
2017-05-18 09:35:00,32.78,32.89,32.61,32.77,170175.0,30.2219,30.3233,30.0652,30.2127,170175.0
2017-05-18 09:40:00,32.77,32.87,32.72,32.85,90603.0,30.2127,30.3049,30.1666,30.2864,90603.0
2017-05-18 09:45:00,32.85,32.91,32.77,32.79,116908.0,30.2864,30.3418,30.2127,30.2311,116908.0
2017-05-18 09:50:00,32.79,32.8,32.51,32.52,112592.0,30.2311,30.2403,29.973,29.9822,112592.0
2017-05-18 09:55:00,32.52,32.7,32.46,32.68,86905.0,29.9822,30.1482,29.9269,30.1297,86905.0
2017-05-18 10:00:00,32.68,32.79,32.63,32.75,78762.0,30.1297,30.2311,30.0836,30.1943,78762.0
2017-05-18 10:05:00,32.75,32.9,32.72,32.8,105772.0,30.1943,30.3325,30.1666,30.2403,105772.0
2017-05-18 10:10:00,32.8,32.81,32.58,32.68,107348.0,30.2403,30.2496,30.0375,30.1297,107348.0
2017-05-18 10:15:00,32.68,32.79,32.65,32.74,84609.0,30.1297,30.2311,30.1021,30.185,84609.0
2017-05-18 10:20:00,32.74,32.86,32.71,32.86,74718.0,30.185,30.2957,30.1574,30.2957,74718.0
2017-05-18 10:25:00,32.86,32.93,32.81,32.81,87633.0,30.2957,30.3602,30.2496,30.2496,87633.0
2017-05-18 10:30:00,32.81,32.91,32.77,32.9,57948.0,30.2496,30.3418,30.2127,30.3325,57948.0
2017-05-18 10:35:00,32.9,33.01,32.88,32.97,44386.0,30.3325,30.434,30.3141,30.3971,44386.0
2017-05-18 10:40:00,32.98,33.02,32.92,32.92,40523.0,30.4063,30.4432,30.351,30.351,40523.0
2017-05-18 10:45:00,32.91,33.0,32.9,32.96,39592.0,30.3418,30.4247,30.3325,30.3879,39592.0
2017-05-18 10:50:00,32.96,32.98,32.88,32.92,46263.0,30.3879,30.4063,30.3141,30.351,46263.0
2017-05-18 10:55:00,32.91,32.98,32.85,32.86,51029.0,30.3418,30.4063,30.2864,30.2957,51029.0
2017-05-18 11:00:00,32.86,32.86,32.65,32.77,113405.0,30.2957,30.2957,30.1021,30.2127,113405.0
2017-05-18 11:05:00,32.77,32.81,32.71,32.76,49011.0,30.2127,30.2496,30.1574,30.2035,49011.0
2017-05-18 11:10:00,32.76,32.8,32.72,32.76,29761.0,30.2035,30.2403,30.1666,30.2035,29761.0
2017-05-18 11:15:00,32.76,32.82,32.75,32.82,34847.0,30.2035,30.2588,30.1943,30.2588,34847.0
2017-05-18 11:20:00,32.83,32.83,32.77,32.81,23682.0,30.268,30.268,30.2127,30.2496,23682.0
2017-05-18 11:25:00,32.82,32.88,32.82,32.88,35578.0,30.2588,30.3141,30.2588,30.3141,35578.0
2017-05-18 11:30:00,32.87,32.88,32.81,32.87,17425.0,30.3049,30.3141,30.2496,30.3049,17425.0
2017-05-18 11:35:00,32.87,32.9,32.81,32.85,46520.0,30.3049,30.3325,30.2496,30.2864,46520.0
2017-05-18 11:40:00,32.84,32.85,32.8,32.82,26996.0,30.2772,30.2864,30.2403,30.2588,26996.0
2017-05-18 11:45:00,32.82,32.84,32.77,32.79,20650.0,30.2588,30.2772,30.2127,30.2311,20650.0
2017-05-18 11:50:00,32.79,32.87,32.76,32.87,31399.0,30.2311,30.3049,30.2035,30.3049,31399.0
2017-05-18 11:55:00,32.86,32.9,32.83,32.88,38804.0,30.2957,30.3325,30.268,30.3141,38804.0
2017-05-18 12:00:00,32.89,33.01,32.87,33.01,48407.0,30.3233,30.434,30.3049,30.434,48407.0
2017-05-18 12:05:00,33.01,33.01,32.91,32.92,28401.0,30.434,30.434,30.3418,30.351,28401.0
2017-05-18 12:10:00,32.92,32.92,32.86,32.87,21271.0,30.351,30.351,30.2957,30.3049,21271.0
2017-05-18 12:15:00,32.86,32.95,32.85,32.94,18155.0,30.2957,30.3786,30.2864,30.3694,18155.0
2017-05-18 12:20:00,32.94,32.99,32.9,32.91,26374.0,30.3694,30.4155,30.3325,30.3418,26374.0
2017-05-18 12:25:00,32.91,32.93,32.85,32.85,27024.0,30.3418,30.3602,30.2864,30.2864,27024.0
2017-05-18 12:30:00,32.85,32.91,32.83,32.87,32227.0,30.2864,30.3418,30.268,30.3049,32227.0
2017-05-18 12:35:00,32.86,32.95,32.86,32.93,19518.0,30.2957,30.3786,30.2957,30.3602,19518.0
2017-05-18 12:40:00,32.93,32.97,32.91,32.94,24200.0,30.3602,30.3971,30.3418,30.3694,24200.0
2017-05-18 12:45:00,32.94,32.95,32.91,32.92,18852.0,30.3694,30.3786,30.3418,30.351,18852.0
2017-05-18 12:50:00,32.92,32.95,32.9,32.91,17454.0,30.351,30.3786,30.3325,30.3418,17454.0
2017-05-18 12:55:00,32.91,32.95,32.9,32.91,17373.0,30.3418,30.3786,30.3325,30.3418,17373.0
2017-05-18 13:00:00,32.92,32.92,32.87,32.89,31547.0,30.351,30.351,30.3049,30.3233,31547.0
2017-05-18 13:05:00,32.89,32.94,32.89,32.93,32656.0,30.3233,30.3694,30.3233,30.3602,32656.0
2017-05-18 13:10:00,32.92,32.93,32.89,32.93,13350.0,30.351,30.3602,30.3233,30.3602,13350.0
2017-05-18 13:15:00,32.93,32.94,32.86,32.91,27873.0,30.3602,30.3694,30.2957,30.3418,27873.0
2017-05-18 13:20:00,32.92,32.92,32.85,32.89,17882.0,30.351,30.351,30.2864,30.3233,17882.0
2017-05-18 13:25:00,32.9,32.9,32.83,32.84,32274.0,30.3325,30.3325,30.268,30.2772,32274.0
2017-05-18 13:30:00,32.83,32.83,32.67,32.67,43336.0,30.268,30.268,30.1205,30.1205,43336.0
2017-05-18 13:35:00,32.67,32.79,32.67,32.79,31212.0,30.1205,30.2311,30.1205,30.2311,31212.0
2017-05-18 13:40:00,32.78,32.78,32.74,32.76,20897.0,30.2219,30.2219,30.185,30.2035,20897.0
2017-05-18 13:45:00,32.76,32.79,32.76,32.78,11972.0,30.2035,30.2311,30.2035,30.2219,11972.0
2017-05-18 13:50:00,32.78,32.81,32.68,32.69,44357.0,30.2219,30.2496,30.1297,30.1389,44357.0
2017-05-18 13:55:00,32.68,32.71,32.57,32.7,108853.0,30.1297,30.1574,30.0283,30.1482,108853.0
2017-05-18 14:00:00,32.69,32.71,32.6,32.65,49099.0,30.1389,30.1574,30.056,30.1021,49099.0
2017-05-18 14:05:00,32.64,32.71,32.59,32.7,50347.0,30.0928,30.1574,30.0467,30.1482,50347.0
2017-05-18 14:10:00,32.71,32.71,32.59,32.6,79086.0,30.1574,30.1574,30.0467,30.056,79086.0
2017-05-18 14:15:00,32.61,32.66,32.61,32.61,32417.0,30.0652,30.1113,30.0652,30.0652,32417.0
2017-05-18 14:20:00,32.61,32.63,32.56,32.59,78086.0,30.0652,30.0836,30.0191,30.0467,78086.0
2017-05-18 14:25:00,32.58,32.59,32.53,32.54,61894.0,30.0375,30.0467,29.9914,30.0006,61894.0
2017-05-18 14:30:00,32.54,32.54,32.5,32.52,73709.0,30.0006,30.0006,29.9638,29.9822,73709.0
2017-05-18 14:35:00,32.51,32.56,32.49,32.55,30186.0,29.973,30.0191,29.9545,30.0099,30186.0
2017-05-18 14:40:00,32.54,32.57,32.52,32.55,63500.0,30.0006,30.0283,29.9822,30.0099,63500.0
2017-05-18 14:45:00,32.55,32.6,32.53,32.53,47089.0,30.0099,30.056,29.9914,29.9914,47089.0
2017-05-18 14:50:00,32.53,32.6,32.53,32.57,35569.0,29.9914,30.056,29.9914,30.0283,35569.0
2017-05-18 14:55:00,32.57,32.59,32.54,32.54,57035.0,30.0283,30.0467,30.0006,30.0006,57035.0
2017-05-18 15:00:00,32.53,32.55,32.51,32.55,38745.0,29.9914,30.0099,29.973,30.0099,38745.0
2017-05-18 15:05:00,32.54,32.58,32.54,32.56,31605.0,30.0006,30.0375,30.0006,30.0191,31605.0
2017-05-18 15:10:00,32.57,32.6,32.56,32.58,28184.0,30.0283,30.056,30.0191,30.0375,28184.0
2017-05-18 15:15:00,32.57,32.64,32.57,32.62,34616.0,30.0283,30.0928,30.0283,30.0744,34616.0
2017-05-18 15:20:00,32.62,32.67,32.62,32.64,33853.0,30.0744,30.1205,30.0744,30.0928,33853.0
2017-05-18 15:25:00,32.65,32.73,32.63,32.71,46223.0,30.1021,30.1758,30.0836,30.1574,46223.0
2017-05-18 15:30:00,32.71,32.78,32.71,32.74,38685.0,30.1574,30.2219,30.1574,30.185,38685.0
2017-05-18 15:35:00,32.74,32.79,32.74,32.76,37689.0,30.185,30.2311,30.185,30.2035,37689.0
2017-05-18 15:40:00,32.77,32.81,32.75,32.75,46160.0,30.2127,30.2496,30.1943,30.1943,46160.0
2017-05-18 15:45:00,32.75,32.75,32.66,32.7,41770.0,30.1943,30.1943,30.1113,30.1482,41770.0
2017-05-18 15:50:00,32.69,32.72,32.66,32.69,54927.0,30.1389,30.1666,30.1113,30.1389,54927.0
2017-05-18 15:55:00,32.7,32.76,32.54,32.59,994110.0,30.1482,30.2035,30.0006,30.0467,994110.0
2017-05-19 09:30:00,32.9,32.97,32.87,32.92,100784.0,30.3325,30.3971,30.3049,30.351,100784.0
2017-05-19 09:35:00,32.91,32.96,32.89,32.92,81261.0,30.3418,30.3879,30.3233,30.351,81261.0
2017-05-19 09:40:00,32.92,32.95,32.88,32.9,35726.0,30.351,30.3786,30.3141,30.3325,35726.0
2017-05-19 09:45:00,32.9,32.9,32.72,32.73,72112.0,30.3325,30.3325,30.1666,30.1758,72112.0
2017-05-19 09:50:00,32.73,32.8,32.7,32.78,49887.0,30.1758,30.2403,30.1482,30.2219,49887.0
2017-05-19 09:55:00,32.78,32.85,32.76,32.83,43627.0,30.2219,30.2864,30.2035,30.268,43627.0
2017-05-19 10:00:00,32.83,32.83,32.74,32.79,43458.0,30.268,30.268,30.185,30.2311,43458.0
2017-05-19 10:05:00,32.79,32.83,32.71,32.71,34316.0,30.2311,30.268,30.1574,30.1574,34316.0
2017-05-19 10:10:00,32.72,32.72,32.64,32.69,69606.0,30.1666,30.1666,30.0928,30.1389,69606.0
2017-05-19 10:15:00,32.69,32.7,32.61,32.63,61503.0,30.1389,30.1482,30.0652,30.0836,61503.0
2017-05-19 10:20:00,32.65,32.69,32.61,32.64,52957.0,30.1021,30.1389,30.0652,30.0928,52957.0
2017-05-19 10:25:00,32.66,32.68,32.63,32.67,42483.0,30.1113,30.1297,30.0836,30.1205,42483.0
2017-05-19 10:30:00,32.67,32.72,32.67,32.67,34646.0,30.1205,30.1666,30.1205,30.1205,34646.0
2017-05-19 10:35:00,32.68,32.75,32.68,32.74,29271.0,30.1297,30.1943,30.1297,30.185,29271.0
2017-05-19 10:40:00,32.74,32.78,32.72,32.74,17760.0,30.185,30.2219,30.1666,30.185,17760.0
2017-05-19 10:45:00,32.74,32.76,32.72,32.72,18405.0,30.185,30.2035,30.1666,30.1666,18405.0
2017-05-19 10:50:00,32.72,32.72,32.65,32.66,35529.0,30.1666,30.1666,30.1021,30.1113,35529.0
2017-05-19 10:55:00,32.65,32.7,32.62,32.7,35838.0,30.1021,30.1482,30.0744,30.1482,35838.0
2017-05-19 11:00:00,32.69,32.7,32.64,32.66,26728.0,30.1389,30.1482,30.0928,30.1113,26728.0
2017-05-19 11:05:00,32.67,32.74,32.67,32.7,19701.0,30.1205,30.185,30.1205,30.1482,19701.0
2017-05-19 11:10:00,32.7,32.75,32.69,32.73,37691.0,30.1482,30.1943,30.1389,30.1758,37691.0
2017-05-19 11:15:00,32.73,32.75,32.68,32.71,16862.0,30.1758,30.1943,30.1297,30.1574,16862.0
2017-05-19 11:20:00,32.71,32.73,32.69,32.69,18616.0,30.1574,30.1758,30.1389,30.1389,18616.0
2017-05-19 11:25:00,32.7,32.73,32.67,32.68,13983.0,30.1482,30.1758,30.1205,30.1297,13983.0
2017-05-19 11:30:00,32.67,32.7,32.64,32.7,44956.0,30.1205,30.1482,30.0928,30.1482,44956.0
2017-05-19 11:35:00,32.7,32.71,32.67,32.67,11386.0,30.1482,30.1574,30.1205,30.1205,11386.0
2017-05-19 11:40:00,32.67,32.71,32.65,32.67,16315.0,30.1205,30.1574,30.1021,30.1205,16315.0
2017-05-19 11:45:00,32.67,32.68,32.63,32.64,19798.0,30.1205,30.1297,30.0836,30.0928,19798.0
2017-05-19 11:50:00,32.64,32.65,32.62,32.65,15134.0,30.0928,30.1021,30.0744,30.1021,15134.0
2017-05-19 11:55:00,32.65,32.65,32.58,32.59,17127.0,30.1021,30.1021,30.0375,30.0467,17127.0
2017-05-19 12:00:00,32.57,32.62,32.54,32.61,57959.0,30.0283,30.0744,30.0006,30.0652,57959.0
2017-05-19 12:05:00,32.61,32.61,32.56,32.59,13997.0,30.0652,30.0652,30.0191,30.0467,13997.0
2017-05-19 12:10:00,32.6,32.61,32.58,32.61,15534.0,30.056,30.0652,30.0375,30.0652,15534.0
2017-05-19 12:15:00,32.61,32.65,32.6,32.6,20147.0,30.0652,30.1021,30.056,30.056,20147.0
2017-05-19 12:20:00,32.61,32.63,32.58,32.6,19574.0,30.0652,30.0836,30.0375,30.056,19574.0
2017-05-19 12:25:00,32.59,32.62,32.59,32.62,16342.0,30.0467,30.0744,30.0467,30.0744,16342.0
2017-05-19 12:30:00,32.62,32.62,32.57,32.59,28651.0,30.0744,30.0744,30.0283,30.0467,28651.0
2017-05-19 12:35:00,32.59,32.6,32.57,32.58,13422.0,30.0467,30.056,30.0283,30.0375,13422.0
2017-05-19 12:40:00,32.58,32.61,32.56,32.58,14683.0,30.0375,30.0652,30.0191,30.0375,14683.0
2017-05-19 12:45:00,32.57,32.57,32.53,32.53,22743.0,30.0283,30.0283,29.9914,29.9914,22743.0
2017-05-19 12:50:00,32.53,32.53,32.45,32.46,23806.0,29.9914,29.9914,29.9177,29.9269,23806.0
2017-05-19 12:55:00,32.47,32.54,32.47,32.54,12119.0,29.9361,30.0006,29.9361,30.0006,12119.0
2017-05-19 13:00:00,32.53,32.55,32.49,32.53,47317.0,29.9914,30.0099,29.9545,29.9914,47317.0
2017-05-19 13:05:00,32.54,32.61,32.54,32.6,29681.0,30.0006,30.0652,30.0006,30.056,29681.0
2017-05-19 13:10:00,32.6,32.61,32.58,32.6,17213.0,30.056,30.0652,30.0375,30.056,17213.0
2017-05-19 13:15:00,32.6,32.64,32.6,32.64,21736.0,30.056,30.0928,30.056,30.0928,21736.0
2017-05-19 13:20:00,32.65,32.66,32.62,32.66,11658.0,30.1021,30.1113,30.0744,30.1113,11658.0
2017-05-19 13:25:00,32.66,32.66,32.63,32.66,10566.0,30.1113,30.1113,30.0836,30.1113,10566.0
2017-05-19 13:30:00,32.66,32.72,32.64,32.69,22598.0,30.1113,30.1666,30.0928,30.1389,22598.0
2017-05-19 13:35:00,32.68,32.7,32.65,32.67,16230.0,30.1297,30.1482,30.1021,30.1205,16230.0
2017-05-19 13:40:00,32.67,32.67,32.61,32.64,15970.0,30.1205,30.1205,30.0652,30.0928,15970.0
2017-05-19 13:45:00,32.64,32.67,32.61,32.67,10922.0,30.0928,30.1205,30.0652,30.1205,10922.0
2017-05-19 13:50:00,32.66,32.69,32.66,32.69,17382.0,30.1113,30.1389,30.1113,30.1389,17382.0
2017-05-19 13:55:00,32.69,32.72,32.65,32.71,38903.0,30.1389,30.1666,30.1021,30.1574,38903.0
2017-05-19 14:00:00,32.71,32.71,32.66,32.67,21079.0,30.1574,30.1574,30.1113,30.1205,21079.0
2017-05-19 14:05:00,32.67,32.72,32.67,32.71,20819.0,30.1205,30.1666,30.1205,30.1574,20819.0
2017-05-19 14:10:00,32.71,32.74,32.68,32.71,31530.0,30.1574,30.185,30.1297,30.1574,31530.0
2017-05-19 14:15:00,32.71,32.74,32.7,32.71,17428.0,30.1574,30.185,30.1482,30.1574,17428.0
2017-05-19 14:20:00,32.71,32.72,32.67,32.72,21296.0,30.1574,30.1666,30.1205,30.1666,21296.0
2017-05-19 14:25:00,32.72,32.72,32.64,32.67,27327.0,30.1666,30.1666,30.0928,30.1205,27327.0
2017-05-19 14:30:00,32.67,32.67,32.61,32.62,17415.0,30.1205,30.1205,30.0652,30.0744,17415.0
2017-05-19 14:35:00,32.62,32.67,32.62,32.65,17191.0,30.0744,30.1205,30.0744,30.1021,17191.0
2017-05-19 14:40:00,32.65,32.65,32.62,32.64,15248.0,30.1021,30.1021,30.0744,30.0928,15248.0
2017-05-19 14:45:00,32.64,32.68,32.64,32.68,18787.0,30.0928,30.1297,30.0928,30.1297,18787.0
2017-05-19 14:50:00,32.68,32.7,32.66,32.69,13100.0,30.1297,30.1482,30.1113,30.1389,13100.0
2017-05-19 14:55:00,32.68,32.71,32.66,32.67,24969.0,30.1297,30.1574,30.1113,30.1205,24969.0
2017-05-19 15:00:00,32.66,32.67,32.66,32.66,12956.0,30.1113,30.1205,30.1113,30.1113,12956.0
2017-05-19 15:05:00,32.65,32.72,32.63,32.7,27110.0,30.1021,30.1666,30.0836,30.1482,27110.0
2017-05-19 15:10:00,32.7,32.72,32.65,32.66,51480.0,30.1482,30.1666,30.1021,30.1113,51480.0
2017-05-19 15:15:00,32.66,32.68,32.61,32.64,30314.0,30.1113,30.1297,30.0652,30.0928,30314.0
2017-05-19 15:20:00,32.64,32.66,32.62,32.62,14999.0,30.0928,30.1113,30.0744,30.0744,14999.0
2017-05-19 15:25:00,32.63,32.66,32.6,32.65,32629.0,30.0836,30.1113,30.056,30.1021,32629.0
2017-05-19 15:30:00,32.66,32.69,32.65,32.67,38647.0,30.1113,30.1389,30.1021,30.1205,38647.0
2017-05-19 15:35:00,32.67,32.69,32.65,32.66,39321.0,30.1205,30.1389,30.1021,30.1113,39321.0
2017-05-19 15:40:00,32.67,32.68,32.66,32.68,21373.0,30.1205,30.1297,30.1113,30.1297,21373.0
2017-05-19 15:45:00,32.68,32.71,32.66,32.69,54144.0,30.1297,30.1574,30.1113,30.1389,54144.0
2017-05-19 15:50:00,32.69,32.73,32.68,32.71,45051.0,30.1389,30.1758,30.1297,30.1574,45051.0
2017-05-19 15:55:00,32.71,32.71,32.61,32.61,284746.0,30.1574,30.1574,30.0652,30.0652,284746.0
2017-05-22 09:30:00,32.86,32.9,32.82,32.9,114198.0,30.2957,30.3325,30.2588,30.3325,114198.0
2017-05-22 09:35:00,32.91,33.01,32.89,32.9,47904.0,30.3418,30.434,30.3233,30.3325,47904.0
2017-05-22 09:40:00,32.89,32.99,32.87,32.98,31529.0,30.3233,30.4155,30.3049,30.4063,31529.0
2017-05-22 09:45:00,32.98,33.1,32.98,33.09,51773.0,30.4063,30.5169,30.4063,30.5077,51773.0
2017-05-22 09:50:00,33.1,33.12,32.99,33.03,41338.0,30.5169,30.5354,30.4155,30.4524,41338.0
2017-05-22 09:55:00,33.02,33.06,32.97,33.01,19243.0,30.4432,30.4801,30.3971,30.434,19243.0
2017-05-22 10:00:00,33.01,33.03,32.94,32.95,18258.0,30.434,30.4524,30.3694,30.3786,18258.0
2017-05-22 10:05:00,32.95,32.98,32.93,32.98,17165.0,30.3786,30.4063,30.3602,30.4063,17165.0
2017-05-22 10:10:00,32.98,33.06,32.98,33.05,18665.0,30.4063,30.4801,30.4063,30.4708,18665.0
2017-05-22 10:15:00,33.05,33.05,33.0,33.02,34025.0,30.4708,30.4708,30.4247,30.4432,34025.0
2017-05-22 10:20:00,33.02,33.06,33.02,33.03,27538.0,30.4432,30.4801,30.4432,30.4524,27538.0
2017-05-22 10:25:00,33.03,33.03,32.96,32.99,35944.0,30.4524,30.4524,30.3879,30.4155,35944.0
2017-05-22 10:30:00,32.98,33.01,32.97,32.97,24364.0,30.4063,30.434,30.3971,30.3971,24364.0
2017-05-22 10:35:00,32.98,33.01,32.92,32.92,11890.0,30.4063,30.434,30.351,30.351,11890.0
2017-05-22 10:40:00,32.93,32.98,32.91,32.93,17692.0,30.3602,30.4063,30.3418,30.3602,17692.0
2017-05-22 10:45:00,32.93,32.99,32.93,32.96,40044.0,30.3602,30.4155,30.3602,30.3879,40044.0
2017-05-22 10:50:00,32.96,32.97,32.94,32.95,16481.0,30.3879,30.3971,30.3694,30.3786,16481.0
2017-05-22 10:55:00,32.96,32.97,32.92,32.95,25924.0,30.3879,30.3971,30.351,30.3786,25924.0
2017-05-22 11:00:00,32.96,33.03,32.96,33.01,32482.0,30.3879,30.4524,30.3879,30.434,32482.0
2017-05-22 11:05:00,33.0,33.02,32.99,33.01,17741.0,30.4247,30.4432,30.4155,30.434,17741.0
2017-05-22 11:10:00,33.02,33.03,33.0,33.0,25162.0,30.4432,30.4524,30.4247,30.4247,25162.0
2017-05-22 11:15:00,33.0,33.02,32.97,32.99,18511.0,30.4247,30.4432,30.3971,30.4155,18511.0
2017-05-22 11:20:00,32.99,32.99,32.98,32.98,12537.0,30.4155,30.4155,30.4063,30.4063,12537.0
2017-05-22 11:25:00,32.98,33.0,32.96,32.98,16888.0,30.4063,30.4247,30.3879,30.4063,16888.0
2017-05-22 11:30:00,32.98,33.03,32.96,33.02,36019.0,30.4063,30.4524,30.3879,30.4432,36019.0
2017-05-22 11:35:00,33.03,33.03,32.99,32.99,19924.0,30.4524,30.4524,30.4155,30.4155,19924.0
2017-05-22 11:40:00,32.99,33.01,32.99,32.99,9457.0,30.4155,30.434,30.4155,30.4155,9457.0
2017-05-22 11:45:00,33.0,33.01,32.98,33.01,13967.0,30.4247,30.434,30.4063,30.434,13967.0
2017-05-22 11:50:00,33.0,33.0,32.96,32.98,9983.0,30.4247,30.4247,30.3879,30.4063,9983.0
2017-05-22 11:55:00,32.98,33.0,32.98,33.0,12114.0,30.4063,30.4247,30.4063,30.4247,12114.0
2017-05-22 12:00:00,32.99,33.01,32.99,33.01,3620.0,30.4155,30.434,30.4155,30.434,3620.0
2017-05-22 12:05:00,33.02,33.04,33.01,33.04,17129.0,30.4432,30.4616,30.434,30.4616,17129.0
2017-05-22 12:10:00,33.04,33.04,32.98,32.99,11433.0,30.4616,30.4616,30.4063,30.4155,11433.0
2017-05-22 12:15:00,33.0,33.03,32.98,32.98,14452.0,30.4247,30.4524,30.4063,30.4063,14452.0
2017-05-22 12:20:00,32.99,33.01,32.98,32.98,6162.0,30.4155,30.434,30.4063,30.4063,6162.0
2017-05-22 12:25:00,32.98,33.01,32.98,33.01,7923.0,30.4063,30.434,30.4063,30.434,7923.0
2017-05-22 12:30:00,33.02,33.02,33.0,33.01,23480.0,30.4432,30.4432,30.4247,30.434,23480.0
2017-05-22 12:35:00,33.02,33.05,33.02,33.04,18928.0,30.4432,30.4708,30.4432,30.4616,18928.0
2017-05-22 12:40:00,33.03,33.08,33.03,33.05,11533.0,30.4524,30.4985,30.4524,30.4708,11533.0
2017-05-22 12:45:00,33.05,33.06,33.05,33.06,9059.0,30.4708,30.4801,30.4708,30.4801,9059.0
2017-05-22 12:50:00,33.07,33.09,33.07,33.08,9830.0,30.4893,30.5077,30.4893,30.4985,9830.0
2017-05-22 12:55:00,33.08,33.09,33.06,33.09,3700.0,30.4985,30.5077,30.4801,30.5077,3700.0
2017-05-22 13:00:00,33.09,33.17,33.09,33.15,36253.0,30.5077,30.5815,30.5077,30.563,36253.0
2017-05-22 13:05:00,33.15,33.15,33.11,33.13,13126.0,30.563,30.563,30.5262,30.5446,13126.0
2017-05-22 13:10:00,33.13,33.15,33.12,33.14,9038.0,30.5446,30.563,30.5354,30.5538,9038.0
2017-05-22 13:15:00,33.15,33.17,33.13,33.15,18717.0,30.563,30.5815,30.5446,30.563,18717.0
2017-05-22 13:20:00,33.16,33.23,33.16,33.23,14646.0,30.5723,30.6368,30.5723,30.6368,14646.0
2017-05-22 13:25:00,33.23,33.28,33.2,33.25,36762.0,30.6368,30.6829,30.6091,30.6552,36762.0
2017-05-22 13:30:00,33.24,33.28,33.24,33.25,33124.0,30.646,30.6829,30.646,30.6552,33124.0
2017-05-22 13:35:00,33.26,33.3,33.26,33.26,12827.0,30.6645,30.7013,30.6645,30.6645,12827.0
2017-05-22 13:40:00,33.26,33.29,33.24,33.25,15331.0,30.6645,30.6921,30.646,30.6552,15331.0
2017-05-22 13:45:00,33.25,33.26,33.21,33.23,14401.0,30.6552,30.6645,30.6184,30.6368,14401.0
2017-05-22 13:50:00,33.23,33.23,33.19,33.21,26522.0,30.6368,30.6368,30.5999,30.6184,26522.0
2017-05-22 13:55:00,33.21,33.21,33.19,33.21,13877.0,30.6184,30.6184,30.5999,30.6184,13877.0
2017-05-22 14:00:00,33.2,33.21,33.14,33.15,22582.0,30.6091,30.6184,30.5538,30.563,22582.0
2017-05-22 14:05:00,33.16,33.17,33.12,33.12,20216.0,30.5723,30.5815,30.5354,30.5354,20216.0
2017-05-22 14:10:00,33.12,33.17,33.11,33.17,16375.0,30.5354,30.5815,30.5262,30.5815,16375.0
2017-05-22 14:15:00,33.17,33.17,33.15,33.16,11164.0,30.5815,30.5815,30.563,30.5723,11164.0
2017-05-22 14:20:00,33.15,33.24,33.15,33.24,13003.0,30.563,30.646,30.563,30.646,13003.0
2017-05-22 14:25:00,33.25,33.25,33.17,33.17,21498.0,30.6552,30.6552,30.5815,30.5815,21498.0
2017-05-22 14:30:00,33.17,33.2,33.17,33.18,12673.0,30.5815,30.6091,30.5815,30.5907,12673.0
2017-05-22 14:35:00,33.18,33.19,33.14,33.16,18445.0,30.5907,30.5999,30.5538,30.5723,18445.0
2017-05-22 14:40:00,33.16,33.21,33.16,33.21,9089.0,30.5723,30.6184,30.5723,30.6184,9089.0
2017-05-22 14:45:00,33.2,33.23,33.17,33.19,12239.0,30.6091,30.6368,30.5815,30.5999,12239.0
2017-05-22 14:50:00,33.2,33.2,33.17,33.18,13364.0,30.6091,30.6091,30.5815,30.5907,13364.0
2017-05-22 14:55:00,33.18,33.19,33.15,33.19,12093.0,30.5907,30.5999,30.563,30.5999,12093.0
2017-05-22 15:00:00,33.18,33.19,33.14,33.18,16000.0,30.5907,30.5999,30.5538,30.5907,16000.0
2017-05-22 15:05:00,33.18,33.19,33.14,33.15,27167.0,30.5907,30.5999,30.5538,30.563,27167.0
2017-05-22 15:10:00,33.15,33.17,33.15,33.15,12307.0,30.563,30.5815,30.563,30.563,12307.0
2017-05-22 15:15:00,33.14,33.14,33.1,33.12,31058.0,30.5538,30.5538,30.5169,30.5354,31058.0
2017-05-22 15:20:00,33.12,33.15,33.11,33.13,39439.0,30.5354,30.563,30.5262,30.5446,39439.0
2017-05-22 15:25:00,33.13,33.14,33.12,33.13,22194.0,30.5446,30.5538,30.5354,30.5446,22194.0
2017-05-22 15:30:00,33.13,33.16,33.13,33.15,20942.0,30.5446,30.5723,30.5446,30.563,20942.0
2017-05-22 15:35:00,33.15,33.15,33.08,33.09,62770.0,30.563,30.563,30.4985,30.5077,62770.0
2017-05-22 15:40:00,33.08,33.1,33.06,33.09,30499.0,30.4985,30.5169,30.4801,30.5077,30499.0
2017-05-22 15:45:00,33.09,33.11,33.04,33.08,38080.0,30.5077,30.5262,30.4616,30.4985,38080.0
2017-05-22 15:50:00,33.09,33.13,33.08,33.1,42936.0,30.5077,30.5446,30.4985,30.5169,42936.0
2017-05-22 15:55:00,33.1,33.15,33.04,33.11,360356.0,30.5169,30.563,30.4616,30.5262,360356.0
2017-05-23 09:30:00,33.26,33.26,33.16,33.16,74385.0,30.6645,30.6645,30.5723,30.5723,74385.0
2017-05-23 09:35:00,33.15,33.21,33.13,33.17,43151.0,30.563,30.6184,30.5446,30.5815,43151.0
2017-05-23 09:40:00,33.14,33.17,32.99,33.0,63776.0,30.5538,30.5815,30.4155,30.4247,63776.0
2017-05-23 09:45:00,32.99,33.12,32.99,33.1,40088.0,30.4155,30.5354,30.4155,30.5169,40088.0
2017-05-23 09:50:00,33.11,33.15,33.09,33.12,19404.0,30.5262,30.563,30.5077,30.5354,19404.0
2017-05-23 09:55:00,33.11,33.13,33.08,33.12,5100.0,30.5262,30.5446,30.4985,30.5354,5100.0
2017-05-23 10:00:00,33.11,33.14,33.06,33.09,30640.0,30.5262,30.5538,30.4801,30.5077,30640.0
2017-05-23 10:05:00,33.08,33.1,32.83,32.97,74452.0,30.4985,30.5169,30.268,30.3971,74452.0
2017-05-23 10:10:00,32.96,32.96,32.85,32.86,57498.0,30.3879,30.3879,30.2864,30.2957,57498.0
2017-05-23 10:15:00,32.85,32.9,32.83,32.88,54387.0,30.2864,30.3325,30.268,30.3141,54387.0
2017-05-23 10:20:00,32.89,32.94,32.89,32.91,21397.0,30.3233,30.3694,30.3233,30.3418,21397.0
2017-05-23 10:25:00,32.92,32.94,32.89,32.91,17995.0,30.351,30.3694,30.3233,30.3418,17995.0
2017-05-23 10:30:00,32.91,32.92,32.85,32.86,36260.0,30.3418,30.351,30.2864,30.2957,36260.0
2017-05-23 10:35:00,32.86,32.9,32.85,32.85,16513.0,30.2957,30.3325,30.2864,30.2864,16513.0
2017-05-23 10:40:00,32.86,32.91,32.84,32.91,20200.0,30.2957,30.3418,30.2772,30.3418,20200.0
2017-05-23 10:45:00,32.91,32.92,32.87,32.87,17432.0,30.3418,30.351,30.3049,30.3049,17432.0
2017-05-23 10:50:00,32.88,32.88,32.84,32.85,15400.0,30.3141,30.3141,30.2772,30.2864,15400.0
2017-05-23 10:55:00,32.85,32.89,32.84,32.86,12530.0,30.2864,30.3233,30.2772,30.2957,12530.0
2017-05-23 11:00:00,32.86,32.89,32.79,32.79,28473.0,30.2957,30.3233,30.2311,30.2311,28473.0
2017-05-23 11:05:00,32.79,32.79,32.69,32.71,49932.0,30.2311,30.2311,30.1389,30.1574,49932.0
2017-05-23 11:10:00,32.7,32.78,32.7,32.77,50068.0,30.1482,30.2219,30.1482,30.2127,50068.0
2017-05-23 11:15:00,32.77,32.77,32.72,32.74,44129.0,30.2127,30.2127,30.1666,30.185,44129.0
2017-05-23 11:20:00,32.75,32.76,32.72,32.74,35423.0,30.1943,30.2035,30.1666,30.185,35423.0
2017-05-23 11:25:00,32.74,32.75,32.64,32.64,30563.0,30.185,30.1943,30.0928,30.0928,30563.0
2017-05-23 11:30:00,32.65,32.69,32.65,32.68,52211.0,30.1021,30.1389,30.1021,30.1297,52211.0
2017-05-23 11:35:00,32.68,32.7,32.58,32.59,40248.0,30.1297,30.1482,30.0375,30.0467,40248.0
2017-05-23 11:40:00,32.58,32.6,32.45,32.47,103248.0,30.0375,30.056,29.9177,29.9361,103248.0
2017-05-23 11:45:00,32.47,32.47,32.28,32.34,100718.0,29.9361,29.9361,29.7609,29.8162,100718.0
2017-05-23 11:50:00,32.34,32.44,32.34,32.41,31285.0,29.8162,29.9084,29.8162,29.8808,31285.0
2017-05-23 11:55:00,32.42,32.42,32.32,32.36,72037.0,29.89,29.89,29.7978,29.8347,72037.0
2017-05-23 12:00:00,32.35,32.39,32.29,32.32,51210.0,29.8255,29.8623,29.7701,29.7978,51210.0
2017-05-23 12:05:00,32.33,32.37,32.32,32.33,30859.0,29.807,29.8439,29.7978,29.807,30859.0
2017-05-23 12:10:00,32.32,32.35,32.31,32.33,14511.0,29.7978,29.8255,29.7886,29.807,14511.0
2017-05-23 12:15:00,32.33,32.38,32.31,32.36,22660.0,29.807,29.8531,29.7886,29.8347,22660.0
2017-05-23 12:20:00,32.36,32.38,32.27,32.28,46741.0,29.8347,29.8531,29.7517,29.7609,46741.0
2017-05-23 12:25:00,32.27,32.27,32.13,32.22,111002.0,29.7517,29.7517,29.6226,29.7056,111002.0
2017-05-23 12:30:00,32.22,32.22,32.08,32.08,91227.0,29.7056,29.7056,29.5765,29.5765,91227.0
2017-05-23 12:35:00,32.08,32.08,31.84,31.85,167941.0,29.5765,29.5765,29.3553,29.3645,167941.0
2017-05-23 12:40:00,31.85,31.99,31.85,31.99,101933.0,29.3645,29.4936,29.3645,29.4936,101933.0
2017-05-23 12:45:00,31.98,32.08,31.97,32.03,46063.0,29.4843,29.5765,29.4751,29.5304,46063.0
2017-05-23 12:50:00,32.04,32.14,32.04,32.1,36076.0,29.5397,29.6319,29.5397,29.595,36076.0
2017-05-23 12:55:00,32.09,32.17,32.06,32.11,28426.0,29.5858,29.6595,29.5581,29.6042,28426.0
2017-05-23 13:00:00,32.11,32.2,32.1,32.13,28680.0,29.6042,29.6872,29.595,29.6226,28680.0
2017-05-23 13:05:00,32.12,32.16,32.05,32.14,51913.0,29.6134,29.6503,29.5489,29.6319,51913.0
2017-05-23 13:10:00,32.14,32.17,32.09,32.13,33842.0,29.6319,29.6595,29.5858,29.6226,33842.0
2017-05-23 13:15:00,32.13,32.21,32.13,32.19,30858.0,29.6226,29.6964,29.6226,29.678,30858.0
2017-05-23 13:20:00,32.2,32.22,32.16,32.19,23319.0,29.6872,29.7056,29.6503,29.678,23319.0
2017-05-23 13:25:00,32.19,32.19,32.14,32.17,13321.0,29.678,29.678,29.6319,29.6595,13321.0
2017-05-23 13:30:00,32.17,32.19,32.17,32.18,21714.0,29.6595,29.678,29.6595,29.6687,21714.0
2017-05-23 13:35:00,32.17,32.28,32.15,32.24,37475.0,29.6595,29.7609,29.6411,29.724,37475.0
2017-05-23 13:40:00,32.23,32.31,32.23,32.28,52958.0,29.7148,29.7886,29.7148,29.7609,52958.0
2017-05-23 13:45:00,32.28,32.28,32.18,32.18,28095.0,29.7609,29.7609,29.6687,29.6687,28095.0
2017-05-23 13:50:00,32.19,32.19,32.16,32.19,17517.0,29.678,29.678,29.6503,29.678,17517.0
2017-05-23 13:55:00,32.19,32.19,32.12,32.14,25776.0,29.678,29.678,29.6134,29.6319,25776.0
2017-05-23 14:00:00,32.14,32.14,32.1,32.11,31285.0,29.6319,29.6319,29.595,29.6042,31285.0
2017-05-23 14:05:00,32.11,32.11,32.06,32.06,26775.0,29.6042,29.6042,29.5581,29.5581,26775.0
2017-05-23 14:10:00,32.07,32.13,32.07,32.13,22755.0,29.5673,29.6226,29.5673,29.6226,22755.0
2017-05-23 14:15:00,32.12,32.17,32.1,32.11,42983.0,29.6134,29.6595,29.595,29.6042,42983.0
2017-05-23 14:20:00,32.11,32.14,32.05,32.05,21345.0,29.6042,29.6319,29.5489,29.5489,21345.0
2017-05-23 14:25:00,32.04,32.08,32.0,32.04,25739.0,29.5397,29.5765,29.5028,29.5397,25739.0
2017-05-23 14:30:00,32.04,32.05,32.0,32.0,24875.0,29.5397,29.5489,29.5028,29.5028,24875.0
2017-05-23 14:35:00,32.0,32.02,31.96,31.96,38552.0,29.5028,29.5212,29.4659,29.4659,38552.0
2017-05-23 14:40:00,31.96,32.0,31.93,32.0,31982.0,29.4659,29.5028,29.4382,29.5028,31982.0
2017-05-23 14:45:00,32.0,32.02,31.94,31.94,51344.0,29.5028,29.5212,29.4475,29.4475,51344.0
2017-05-23 14:50:00,31.93,31.97,31.91,31.92,36814.0,29.4382,29.4751,29.4198,29.429,36814.0
2017-05-23 14:55:00,31.93,32.0,31.93,31.98,29145.0,29.4382,29.5028,29.4382,29.4843,29145.0
2017-05-23 15:00:00,31.98,31.98,31.9,31.92,57572.0,29.4843,29.4843,29.4106,29.429,57572.0
2017-05-23 15:05:00,31.92,31.97,31.9,31.96,39363.0,29.429,29.4751,29.4106,29.4659,39363.0
2017-05-23 15:10:00,31.97,31.99,31.95,31.98,27899.0,29.4751,29.4936,29.4567,29.4843,27899.0
2017-05-23 15:15:00,31.98,32.0,31.95,31.98,55095.0,29.4843,29.5028,29.4567,29.4843,55095.0
2017-05-23 15:20:00,31.98,32.0,31.97,31.98,71566.0,29.4843,29.5028,29.4751,29.4843,71566.0
2017-05-23 15:25:00,31.97,31.99,31.97,31.98,21857.0,29.4751,29.4936,29.4751,29.4843,21857.0
2017-05-23 15:30:00,31.98,32.01,31.98,32.0,72048.0,29.4843,29.512,29.4843,29.5028,72048.0
2017-05-23 15:35:00,32.0,32.01,31.98,31.99,51914.0,29.5028,29.512,29.4843,29.4936,51914.0
2017-05-23 15:40:00,32.0,32.1,32.0,32.06,86752.0,29.5028,29.595,29.5028,29.5581,86752.0
2017-05-23 15:45:00,32.07,32.15,32.07,32.09,93160.0,29.5673,29.6411,29.5673,29.5858,93160.0
2017-05-23 15:50:00,32.1,32.11,32.08,32.08,46102.0,29.595,29.6042,29.5765,29.5765,46102.0
2017-05-23 15:55:00,32.08,32.1,31.88,31.91,833664.0,29.5765,29.595,29.3921,29.4198,833664.0
2017-05-24 09:30:00,31.6,31.84,31.57,31.78,180801.0,29.134,29.3553,29.1063,29.2999,180801.0
2017-05-24 09:35:00,31.78,31.8,31.64,31.68,74165.0,29.2999,29.3184,29.1709,29.2078,74165.0
2017-05-24 09:40:00,31.67,31.68,31.41,31.45,59293.0,29.1985,29.2078,28.9588,28.9957,59293.0
2017-05-24 09:45:00,31.45,31.48,31.23,31.31,117581.0,28.9957,29.0234,28.7929,28.8666,117581.0
2017-05-24 09:50:00,31.32,31.47,31.26,31.42,57612.0,28.8758,29.0141,28.8205,28.968,57612.0
2017-05-24 09:55:00,31.42,31.44,31.36,31.44,24051.0,28.968,28.9865,28.9127,28.9865,24051.0
2017-05-24 10:00:00,31.43,31.62,31.42,31.58,65683.0,28.9773,29.1524,28.968,29.1156,65683.0
2017-05-24 10:05:00,31.57,31.65,31.57,31.58,45007.0,29.1063,29.1801,29.1063,29.1156,45007.0
2017-05-24 10:10:00,31.58,31.61,31.51,31.56,28798.0,29.1156,29.1432,29.051,29.0971,28798.0
2017-05-24 10:15:00,31.56,31.6,31.51,31.54,34579.0,29.0971,29.134,29.051,29.0787,34579.0
2017-05-24 10:20:00,31.54,31.56,31.51,31.55,36919.0,29.0787,29.0971,29.051,29.0879,36919.0
2017-05-24 10:25:00,31.56,31.6,31.54,31.55,14900.0,29.0971,29.134,29.0787,29.0879,14900.0
2017-05-24 10:30:00,31.55,31.57,31.53,31.55,28665.0,29.0879,29.1063,29.0695,29.0879,28665.0
2017-05-24 10:35:00,31.55,31.55,31.41,31.45,47722.0,29.0879,29.0879,28.9588,28.9957,47722.0
2017-05-24 10:40:00,31.45,31.5,31.43,31.49,33588.0,28.9957,29.0418,28.9773,29.0326,33588.0
2017-05-24 10:45:00,31.49,31.49,31.44,31.45,34585.0,29.0326,29.0326,28.9865,28.9957,34585.0
2017-05-24 10:50:00,31.45,31.47,31.41,31.44,26368.0,28.9957,29.0141,28.9588,28.9865,26368.0
2017-05-24 10:55:00,31.45,31.46,31.41,31.41,10767.0,28.9957,29.0049,28.9588,28.9588,10767.0
2017-05-24 11:00:00,31.42,31.49,31.41,31.44,32458.0,28.968,29.0326,28.9588,28.9865,32458.0
2017-05-24 11:05:00,31.44,31.46,31.43,31.45,27645.0,28.9865,29.0049,28.9773,28.9957,27645.0
2017-05-24 11:10:00,31.44,31.44,31.35,31.35,27182.0,28.9865,28.9865,28.9035,28.9035,27182.0
2017-05-24 11:15:00,31.34,31.39,31.33,31.39,41232.0,28.8943,28.9404,28.8851,28.9404,41232.0
2017-05-24 11:20:00,31.39,31.39,31.2,31.21,47559.0,28.9404,28.9404,28.7652,28.7744,47559.0
2017-05-24 11:25:00,31.21,31.25,31.16,31.22,89466.0,28.7744,28.8113,28.7283,28.7836,89466.0
2017-05-24 11:30:00,31.21,31.3,31.2,31.28,37068.0,28.7744,28.8574,28.7652,28.839,37068.0
2017-05-24 11:35:00,31.28,31.28,31.14,31.14,39228.0,28.839,28.839,28.7099,28.7099,39228.0
2017-05-24 11:40:00,31.14,31.17,31.0,31.0,85102.0,28.7099,28.7376,28.5808,28.5808,85102.0
2017-05-24 11:45:00,30.99,31.08,30.97,30.97,107349.0,28.5716,28.6546,28.5532,28.5532,107349.0
2017-05-24 11:50:00,30.97,31.12,30.97,31.06,91609.0,28.5532,28.6915,28.5532,28.6361,91609.0
2017-05-24 11:55:00,31.06,31.08,31.0,31.07,49512.0,28.6361,28.6546,28.5808,28.6454,49512.0
2017-05-24 12:00:00,31.07,31.08,30.89,30.97,107793.0,28.6454,28.6546,28.4794,28.5532,107793.0
2017-05-24 12:05:00,30.96,31.02,30.96,30.99,42578.0,28.5439,28.5993,28.5439,28.5716,42578.0
2017-05-24 12:10:00,30.98,31.05,30.96,31.04,40390.0,28.5624,28.6269,28.5439,28.6177,40390.0
2017-05-24 12:15:00,31.05,31.11,31.05,31.09,80391.0,28.6269,28.6822,28.6269,28.6638,80391.0
2017-05-24 12:20:00,31.09,31.18,31.08,31.16,51574.0,28.6638,28.7468,28.6546,28.7283,51574.0
2017-05-24 12:25:00,31.16,31.18,31.11,31.12,39739.0,28.7283,28.7468,28.6822,28.6915,39739.0
2017-05-24 12:30:00,31.11,31.13,31.1,31.11,15654.0,28.6822,28.7007,28.673,28.6822,15654.0
2017-05-24 12:35:00,31.11,31.17,31.11,31.11,23567.0,28.6822,28.7376,28.6822,28.6822,23567.0
2017-05-24 12:40:00,31.11,31.11,31.07,31.07,16756.0,28.6822,28.6822,28.6454,28.6454,16756.0
2017-05-24 12:45:00,31.06,31.06,31.02,31.02,11898.0,28.6361,28.6361,28.5993,28.5993,11898.0
2017-05-24 12:50:00,31.02,31.05,31.02,31.04,13635.0,28.5993,28.6269,28.5993,28.6177,13635.0
2017-05-24 12:55:00,31.03,31.12,31.03,31.11,25567.0,28.6085,28.6915,28.6085,28.6822,25567.0
2017-05-24 13:00:00,31.12,31.2,31.11,31.2,56970.0,28.6915,28.7652,28.6822,28.7652,56970.0
2017-05-24 13:05:00,31.21,31.27,31.19,31.2,57044.0,28.7744,28.8297,28.756,28.7652,57044.0
2017-05-24 13:10:00,31.19,31.23,31.17,31.22,15006.0,28.756,28.7929,28.7376,28.7836,15006.0
2017-05-24 13:15:00,31.21,31.21,31.18,31.2,12205.0,28.7744,28.7744,28.7468,28.7652,12205.0
2017-05-24 13:20:00,31.2,31.2,31.15,31.15,22074.0,28.7652,28.7652,28.7191,28.7191,22074.0
2017-05-24 13:25:00,31.16,31.17,31.14,31.16,13313.0,28.7283,28.7376,28.7099,28.7283,13313.0
2017-05-24 13:30:00,31.17,31.19,31.16,31.18,16189.0,28.7376,28.756,28.7283,28.7468,16189.0
2017-05-24 13:35:00,31.19,31.2,31.17,31.19,12983.0,28.756,28.7652,28.7376,28.756,12983.0
2017-05-24 13:40:00,31.18,31.22,31.18,31.21,15824.0,28.7468,28.7836,28.7468,28.7744,15824.0
2017-05-24 13:45:00,31.2,31.2,31.17,31.17,17114.0,28.7652,28.7652,28.7376,28.7376,17114.0
2017-05-24 13:50:00,31.17,31.18,31.14,31.18,15859.0,28.7376,28.7468,28.7099,28.7468,15859.0
2017-05-24 13:55:00,31.18,31.32,31.17,31.28,94845.0,28.7468,28.8758,28.7376,28.839,94845.0
2017-05-24 14:00:00,31.28,31.94,31.2,31.91,249093.0,28.839,29.4475,28.7652,29.4198,249093.0
2017-05-24 14:05:00,31.92,31.99,31.58,31.66,294592.0,29.429,29.4936,29.1156,29.1893,294592.0
2017-05-24 14:10:00,31.68,31.68,31.27,31.41,189473.0,29.2078,29.2078,28.8297,28.9588,189473.0
2017-05-24 14:15:00,31.41,31.57,31.38,31.57,116269.0,28.9588,29.1063,28.9312,29.1063,116269.0
2017-05-24 14:20:00,31.57,31.66,31.51,31.64,74545.0,29.1063,29.1893,29.051,29.1709,74545.0
2017-05-24 14:25:00,31.65,31.66,31.55,31.56,44338.0,29.1801,29.1893,29.0879,29.0971,44338.0
2017-05-24 14:30:00,31.57,31.66,31.57,31.63,51156.0,29.1063,29.1893,29.1063,29.1617,51156.0
2017-05-24 14:35:00,31.63,31.63,31.55,31.57,155592.0,29.1617,29.1617,29.0879,29.1063,155592.0
2017-05-24 14:40:00,31.57,31.67,31.54,31.65,63649.0,29.1063,29.1985,29.0787,29.1801,63649.0
2017-05-24 14:45:00,31.65,31.75,31.64,31.72,55459.0,29.1801,29.2723,29.1709,29.2446,55459.0
2017-05-24 14:50:00,31.72,31.73,31.67,31.69,51498.0,29.2446,29.2538,29.1985,29.217,51498.0
2017-05-24 14:55:00,31.68,31.69,31.64,31.65,28674.0,29.2078,29.217,29.1709,29.1801,28674.0
2017-05-24 15:00:00,31.65,31.87,31.65,31.84,65968.0,29.1801,29.3829,29.1801,29.3553,65968.0
2017-05-24 15:05:00,31.84,31.9,31.81,31.86,58593.0,29.3553,29.4106,29.3276,29.3737,58593.0
2017-05-24 15:10:00,31.85,31.89,31.85,31.86,51492.0,29.3645,29.4014,29.3645,29.3737,51492.0
2017-05-24 15:15:00,31.87,31.97,31.86,31.95,70953.0,29.3829,29.4751,29.3737,29.4567,70953.0
2017-05-24 15:20:00,31.95,32.14,31.92,32.13,173313.0,29.4567,29.6319,29.429,29.6226,173313.0
2017-05-24 15:25:00,32.13,32.22,32.11,32.18,184232.0,29.6226,29.7056,29.6042,29.6687,184232.0
2017-05-24 15:30:00,32.18,32.33,32.17,32.33,165254.0,29.6687,29.807,29.6595,29.807,165254.0
2017-05-24 15:35:00,32.32,32.4,32.3,32.38,210739.0,29.7978,29.8716,29.7794,29.8531,210739.0
2017-05-24 15:40:00,32.38,32.39,32.18,32.24,131679.0,29.8531,29.8623,29.6687,29.724,131679.0
2017-05-24 15:45:00,32.24,32.33,32.21,32.33,70128.0,29.724,29.807,29.6964,29.807,70128.0
2017-05-24 15:50:00,32.33,32.33,32.21,32.26,89314.0,29.807,29.807,29.6964,29.7425,89314.0
2017-05-24 15:55:00,32.25,32.26,32.16,32.21,371101.0,29.7333,29.7425,29.6503,29.6964,371101.0
2017-05-25 09:30:00,31.84,31.94,31.68,31.72,89869.0,29.3553,29.4475,29.2078,29.2446,89869.0
2017-05-25 09:35:00,31.73,31.85,31.73,31.85,43583.0,29.2538,29.3645,29.2538,29.3645,43583.0
2017-05-25 09:40:00,31.85,31.94,31.83,31.85,24124.0,29.3645,29.4475,29.346,29.3645,24124.0
2017-05-25 09:45:00,31.83,31.92,31.77,31.92,38988.0,29.346,29.429,29.2907,29.429,38988.0
2017-05-25 09:50:00,31.91,32.01,31.89,31.95,59270.0,29.4198,29.512,29.4014,29.4567,59270.0
2017-05-25 09:55:00,31.95,31.98,31.9,31.91,20769.0,29.4567,29.4843,29.4106,29.4198,20769.0
2017-05-25 10:00:00,31.91,31.97,31.91,31.92,36701.0,29.4198,29.4751,29.4198,29.429,36701.0
2017-05-25 10:05:00,31.92,31.92,31.87,31.91,39947.0,29.429,29.429,29.3829,29.4198,39947.0
2017-05-25 10:10:00,31.94,31.94,31.86,31.87,40152.0,29.4475,29.4475,29.3737,29.3829,40152.0
2017-05-25 10:15:00,31.87,31.9,31.84,31.86,20917.0,29.3829,29.4106,29.3553,29.3737,20917.0
2017-05-25 10:20:00,31.86,31.88,31.74,31.77,49183.0,29.3737,29.3921,29.2631,29.2907,49183.0
2017-05-25 10:25:00,31.77,31.77,31.6,31.62,61937.0,29.2907,29.2907,29.134,29.1524,61937.0
2017-05-25 10:30:00,31.62,31.67,31.57,31.58,77919.0,29.1524,29.1985,29.1063,29.1156,77919.0
2017-05-25 10:35:00,31.58,31.73,31.55,31.68,69515.0,29.1156,29.2538,29.0879,29.2078,69515.0
2017-05-25 10:40:00,31.67,31.74,31.64,31.7,29168.0,29.1985,29.2631,29.1709,29.2262,29168.0
2017-05-25 10:45:00,31.7,31.75,31.67,31.73,26366.0,29.2262,29.2723,29.1985,29.2538,26366.0
2017-05-25 10:50:00,31.73,31.73,31.64,31.64,28295.0,29.2538,29.2538,29.1709,29.1709,28295.0
2017-05-25 10:55:00,31.64,31.7,31.57,31.67,42509.0,29.1709,29.2262,29.1063,29.1985,42509.0
2017-05-25 11:00:00,31.67,31.77,31.67,31.77,30351.0,29.1985,29.2907,29.1985,29.2907,30351.0
2017-05-25 11:05:00,31.78,31.8,31.72,31.76,25456.0,29.2999,29.3184,29.2446,29.2815,25456.0
2017-05-25 11:10:00,31.76,31.76,31.71,31.76,17290.0,29.2815,29.2815,29.2354,29.2815,17290.0
2017-05-25 11:15:00,31.76,31.76,31.66,31.68,26856.0,29.2815,29.2815,29.1893,29.2078,26856.0
2017-05-25 11:20:00,31.69,31.72,31.6,31.63,32759.0,29.217,29.2446,29.134,29.1617,32759.0
2017-05-25 11:25:00,31.62,31.64,31.58,31.64,32306.0,29.1524,29.1709,29.1156,29.1709,32306.0
2017-05-25 11:30:00,31.63,31.71,31.62,31.69,34392.0,29.1617,29.2354,29.1524,29.217,34392.0
2017-05-25 11:35:00,31.7,31.7,31.64,31.64,17226.0,29.2262,29.2262,29.1709,29.1709,17226.0
2017-05-25 11:40:00,31.64,31.72,31.64,31.72,37143.0,29.1709,29.2446,29.1709,29.2446,37143.0
2017-05-25 11:45:00,31.72,31.75,31.68,31.68,24226.0,29.2446,29.2723,29.2078,29.2078,24226.0
2017-05-25 11:50:00,31.68,31.71,31.67,31.68,13454.0,29.2078,29.2354,29.1985,29.2078,13454.0
2017-05-25 11:55:00,31.68,31.68,31.6,31.63,44575.0,29.2078,29.2078,29.134,29.1617,44575.0
2017-05-25 12:00:00,31.62,31.65,31.61,31.63,19576.0,29.1524,29.1801,29.1432,29.1617,19576.0
2017-05-25 12:05:00,31.62,31.62,31.55,31.59,32754.0,29.1524,29.1524,29.0879,29.1248,32754.0
2017-05-25 12:10:00,31.59,31.59,31.48,31.48,40406.0,29.1248,29.1248,29.0234,29.0234,40406.0
2017-05-25 12:15:00,31.47,31.5,31.41,31.49,56754.0,29.0141,29.0418,28.9588,29.0326,56754.0
2017-05-25 12:20:00,31.49,31.58,31.47,31.54,25239.0,29.0326,29.1156,29.0141,29.0787,25239.0
2017-05-25 12:25:00,31.54,31.56,31.52,31.54,16866.0,29.0787,29.0971,29.0602,29.0787,16866.0
2017-05-25 12:30:00,31.54,31.58,31.53,31.56,14369.0,29.0787,29.1156,29.0695,29.0971,14369.0
2017-05-25 12:35:00,31.56,31.58,31.53,31.54,15912.0,29.0971,29.1156,29.0695,29.0787,15912.0
2017-05-25 12:40:00,31.54,31.62,31.53,31.61,24577.0,29.0787,29.1524,29.0695,29.1432,24577.0
2017-05-25 12:45:00,31.6,31.69,31.59,31.66,29973.0,29.134,29.217,29.1248,29.1893,29973.0
2017-05-25 12:50:00,31.66,31.67,31.62,31.63,9456.0,29.1893,29.1985,29.1524,29.1617,9456.0
2017-05-25 12:55:00,31.62,31.65,31.6,31.61,13539.0,29.1524,29.1801,29.134,29.1432,13539.0
2017-05-25 13:00:00,31.6,31.66,31.6,31.62,17838.0,29.134,29.1893,29.134,29.1524,17838.0
2017-05-25 13:05:00,31.63,31.64,31.57,31.57,21725.0,29.1617,29.1709,29.1063,29.1063,21725.0
2017-05-25 13:10:00,31.57,31.58,31.53,31.55,22430.0,29.1063,29.1156,29.0695,29.0879,22430.0
2017-05-25 13:15:00,31.54,31.59,31.51,31.57,26885.0,29.0787,29.1248,29.051,29.1063,26885.0
2017-05-25 13:20:00,31.58,31.59,31.56,31.58,14411.0,29.1156,29.1248,29.0971,29.1156,14411.0
2017-05-25 13:25:00,31.59,31.61,31.57,31.6,12148.0,29.1248,29.1432,29.1063,29.134,12148.0
2017-05-25 13:30:00,31.6,31.6,31.56,31.59,11938.0,29.134,29.134,29.0971,29.1248,11938.0
2017-05-25 13:35:00,31.59,31.59,31.56,31.56,9891.0,29.1248,29.1248,29.0971,29.0971,9891.0
2017-05-25 13:40:00,31.56,31.57,31.54,31.54,11000.0,29.0971,29.1063,29.0787,29.0787,11000.0
2017-05-25 13:45:00,31.53,31.56,31.51,31.56,13583.0,29.0695,29.0971,29.051,29.0971,13583.0
2017-05-25 13:50:00,31.56,31.56,31.52,31.52,11567.0,29.0971,29.0971,29.0602,29.0602,11567.0
2017-05-25 13:55:00,31.53,31.54,31.51,31.51,8956.0,29.0695,29.0787,29.051,29.051,8956.0
2017-05-25 14:00:00,31.52,31.53,31.51,31.51,16668.0,29.0602,29.0695,29.051,29.051,16668.0
2017-05-25 14:05:00,31.51,31.61,31.51,31.58,32229.0,29.051,29.1432,29.051,29.1156,32229.0
2017-05-25 14:10:00,31.58,31.76,31.58,31.72,96624.0,29.1156,29.2815,29.1156,29.2446,96624.0
2017-05-25 14:15:00,31.73,31.77,31.71,31.76,29227.0,29.2538,29.2907,29.2354,29.2815,29227.0
2017-05-25 14:20:00,31.76,31.83,31.74,31.76,55807.0,29.2815,29.346,29.2631,29.2815,55807.0
2017-05-25 14:25:00,31.75,31.75,31.68,31.68,20358.0,29.2723,29.2723,29.2078,29.2078,20358.0
2017-05-25 14:30:00,31.69,31.77,31.69,31.74,27049.0,29.217,29.2907,29.217,29.2631,27049.0
2017-05-25 14:35:00,31.74,31.76,31.7,31.7,31958.0,29.2631,29.2815,29.2262,29.2262,31958.0
2017-05-25 14:40:00,31.7,31.74,31.7,31.72,24792.0,29.2262,29.2631,29.2262,29.2446,24792.0
2017-05-25 14:45:00,31.72,31.75,31.71,31.72,18405.0,29.2446,29.2723,29.2354,29.2446,18405.0
2017-05-25 14:50:00,31.72,31.78,31.72,31.75,17198.0,29.2446,29.2999,29.2446,29.2723,17198.0
2017-05-25 14:55:00,31.75,31.75,31.72,31.75,15489.0,29.2723,29.2723,29.2446,29.2723,15489.0
2017-05-25 15:00:00,31.76,31.9,31.76,31.87,57897.0,29.2815,29.4106,29.2815,29.3829,57897.0
2017-05-25 15:05:00,31.87,31.92,31.86,31.89,43492.0,29.3829,29.429,29.3737,29.4014,43492.0
2017-05-25 15:10:00,31.89,31.94,31.86,31.9,45448.0,29.4014,29.4475,29.3737,29.4106,45448.0
2017-05-25 15:15:00,31.89,31.89,31.82,31.88,38001.0,29.4014,29.4014,29.3368,29.3921,38001.0
2017-05-25 15:20:00,31.88,32.03,31.87,31.99,90046.0,29.3921,29.5304,29.3829,29.4936,90046.0
2017-05-25 15:25:00,32.0,32.07,31.97,32.05,62164.0,29.5028,29.5673,29.4751,29.5489,62164.0
2017-05-25 15:30:00,32.06,32.06,31.96,31.98,44533.0,29.5581,29.5581,29.4659,29.4843,44533.0
2017-05-25 15:35:00,31.98,32.0,31.94,31.97,29977.0,29.4843,29.5028,29.4475,29.4751,29977.0
2017-05-25 15:40:00,31.96,31.96,31.89,31.89,35827.0,29.4659,29.4659,29.4014,29.4014,35827.0
2017-05-25 15:45:00,31.9,31.92,31.88,31.89,62816.0,29.4106,29.429,29.3921,29.4014,62816.0
2017-05-25 15:50:00,31.88,31.9,31.86,31.88,66002.0,29.3921,29.4106,29.3737,29.3921,66002.0
2017-05-25 15:55:00,31.87,31.87,31.72,31.74,521219.0,29.3829,29.3829,29.2446,29.2631,521219.0
2017-05-26 09:30:00,32.3,32.35,32.23,32.24,81914.0,29.7794,29.8255,29.7148,29.724,81914.0
2017-05-26 09:35:00,32.23,32.26,32.17,32.26,44139.0,29.7148,29.7425,29.6595,29.7425,44139.0
2017-05-26 09:40:00,32.27,32.31,32.22,32.24,37553.0,29.7517,29.7886,29.7056,29.724,37553.0
2017-05-26 09:45:00,32.23,32.29,32.19,32.2,39773.0,29.7148,29.7701,29.678,29.6872,39773.0
2017-05-26 09:50:00,32.2,32.24,32.17,32.18,41752.0,29.6872,29.724,29.6595,29.6687,41752.0
2017-05-26 09:55:00,32.18,32.21,32.1,32.15,27995.0,29.6687,29.6964,29.595,29.6411,27995.0
2017-05-26 10:00:00,32.14,32.26,32.12,32.26,43940.0,29.6319,29.7425,29.6134,29.7425,43940.0
2017-05-26 10:05:00,32.27,32.27,32.2,32.24,35286.0,29.7517,29.7517,29.6872,29.724,35286.0
2017-05-26 10:10:00,32.24,32.29,32.22,32.24,33743.0,29.724,29.7701,29.7056,29.724,33743.0
2017-05-26 10:15:00,32.26,32.3,32.22,32.24,40868.0,29.7425,29.7794,29.7056,29.724,40868.0
2017-05-26 10:20:00,32.25,32.29,32.24,32.28,14012.0,29.7333,29.7701,29.724,29.7609,14012.0
2017-05-26 10:25:00,32.27,32.32,32.25,32.29,25691.0,29.7517,29.7978,29.7333,29.7701,25691.0
2017-05-26 10:30:00,32.29,32.29,32.18,32.22,31225.0,29.7701,29.7701,29.6687,29.7056,31225.0
2017-05-26 10:35:00,32.23,32.24,32.18,32.2,30347.0,29.7148,29.724,29.6687,29.6872,30347.0
2017-05-26 10:40:00,32.2,32.2,32.13,32.14,40531.0,29.6872,29.6872,29.6226,29.6319,40531.0
2017-05-26 10:45:00,32.14,32.18,32.13,32.16,18496.0,29.6319,29.6687,29.6226,29.6503,18496.0
2017-05-26 10:50:00,32.16,32.19,32.15,32.18,19483.0,29.6503,29.678,29.6411,29.6687,19483.0
2017-05-26 10:55:00,32.18,32.23,32.16,32.21,27516.0,29.6687,29.7148,29.6503,29.6964,27516.0
2017-05-26 11:00:00,32.22,32.22,32.17,32.17,22978.0,29.7056,29.7056,29.6595,29.6595,22978.0
2017-05-26 11:05:00,32.17,32.17,32.12,32.16,23800.0,29.6595,29.6595,29.6134,29.6503,23800.0
2017-05-26 11:10:00,32.15,32.16,32.06,32.08,38411.0,29.6411,29.6503,29.5581,29.5765,38411.0
2017-05-26 11:15:00,32.08,32.12,32.07,32.07,27398.0,29.5765,29.6134,29.5673,29.5673,27398.0
2017-05-26 11:20:00,32.07,32.11,32.04,32.04,29696.0,29.5673,29.6042,29.5397,29.5397,29696.0
2017-05-26 11:25:00,32.04,32.07,32.03,32.07,13700.0,29.5397,29.5673,29.5304,29.5673,13700.0
2017-05-26 11:30:00,32.07,32.09,32.06,32.07,12349.0,29.5673,29.5858,29.5581,29.5673,12349.0
2017-05-26 11:35:00,32.07,32.07,32.0,32.03,31904.0,29.5673,29.5673,29.5028,29.5304,31904.0
2017-05-26 11:40:00,32.04,32.06,32.04,32.05,15451.0,29.5397,29.5581,29.5397,29.5489,15451.0
2017-05-26 11:45:00,32.06,32.09,32.05,32.07,21041.0,29.5581,29.5858,29.5489,29.5673,21041.0
2017-05-26 11:50:00,32.08,32.14,32.08,32.12,18915.0,29.5765,29.6319,29.5765,29.6134,18915.0
2017-05-26 11:55:00,32.12,32.14,32.11,32.12,20259.0,29.6134,29.6319,29.6042,29.6134,20259.0
2017-05-26 12:00:00,32.12,32.12,32.08,32.09,22939.0,29.6134,29.6134,29.5765,29.5858,22939.0
2017-05-26 12:05:00,32.09,32.11,32.04,32.04,27506.0,29.5858,29.6042,29.5397,29.5397,27506.0
2017-05-26 12:10:00,32.04,32.06,31.99,32.01,55477.0,29.5397,29.5581,29.4936,29.512,55477.0
2017-05-26 12:15:00,32.02,32.02,31.92,31.92,25957.0,29.5212,29.5212,29.429,29.429,25957.0
2017-05-26 12:20:00,31.92,31.98,31.89,31.97,31126.0,29.429,29.4843,29.4014,29.4751,31126.0
2017-05-26 12:25:00,31.97,31.98,31.95,31.98,15543.0,29.4751,29.4843,29.4567,29.4843,15543.0
2017-05-26 12:30:00,31.99,32.01,31.98,31.99,22467.0,29.4936,29.512,29.4843,29.4936,22467.0
2017-05-26 12:35:00,32.0,32.01,32.0,32.0,10084.0,29.5028,29.512,29.5028,29.5028,10084.0
2017-05-26 12:40:00,32.0,32.01,31.98,32.01,13165.0,29.5028,29.512,29.4843,29.512,13165.0
2017-05-26 12:45:00,32.01,32.05,32.01,32.02,17958.0,29.512,29.5489,29.512,29.5212,17958.0
2017-05-26 12:50:00,32.02,32.05,32.01,32.04,14666.0,29.5212,29.5489,29.512,29.5397,14666.0
2017-05-26 12:55:00,32.04,32.06,32.04,32.04,11600.0,29.5397,29.5581,29.5397,29.5397,11600.0
2017-05-26 13:00:00,32.05,32.08,32.01,32.03,16816.0,29.5489,29.5765,29.512,29.5304,16816.0
2017-05-26 13:05:00,32.0,32.04,32.0,32.02,13416.0,29.5028,29.5397,29.5028,29.5212,13416.0
2017-05-26 13:10:00,32.01,32.02,31.99,32.0,13626.0,29.512,29.5212,29.4936,29.5028,13626.0
2017-05-26 13:15:00,32.0,32.03,31.99,32.01,15298.0,29.5028,29.5304,29.4936,29.512,15298.0
2017-05-26 13:20:00,32.02,32.06,32.02,32.06,8851.0,29.5212,29.5581,29.5212,29.5581,8851.0
2017-05-26 13:25:00,32.06,32.08,32.02,32.07,12870.0,29.5581,29.5765,29.5212,29.5673,12870.0
2017-05-26 13:30:00,32.08,32.11,32.06,32.09,17512.0,29.5765,29.6042,29.5581,29.5858,17512.0
2017-05-26 13:35:00,32.1,32.13,32.09,32.1,17841.0,29.595,29.6226,29.5858,29.595,17841.0
2017-05-26 13:40:00,32.1,32.11,32.06,32.06,22118.0,29.595,29.6042,29.5581,29.5581,22118.0
2017-05-26 13:45:00,32.06,32.09,32.06,32.09,11209.0,29.5581,29.5858,29.5581,29.5858,11209.0
2017-05-26 13:50:00,32.09,32.1,32.08,32.09,8144.0,29.5858,29.595,29.5765,29.5858,8144.0
2017-05-26 13:55:00,32.09,32.13,32.08,32.13,14972.0,29.5858,29.6226,29.5765,29.6226,14972.0
2017-05-26 14:00:00,32.13,32.13,32.1,32.12,20030.0,29.6226,29.6226,29.595,29.6134,20030.0
2017-05-26 14:05:00,32.13,32.15,32.12,32.13,9042.0,29.6226,29.6411,29.6134,29.6226,9042.0
2017-05-26 14:10:00,32.12,32.13,32.09,32.12,19532.0,29.6134,29.6226,29.5858,29.6134,19532.0
2017-05-26 14:15:00,32.13,32.13,32.09,32.1,10188.0,29.6226,29.6226,29.5858,29.595,10188.0
2017-05-26 14:20:00,32.1,32.11,32.06,32.07,18304.0,29.595,29.6042,29.5581,29.5673,18304.0
2017-05-26 14:25:00,32.06,32.11,32.06,32.11,17383.0,29.5581,29.6042,29.5581,29.6042,17383.0
2017-05-26 14:30:00,32.11,32.11,32.07,32.1,12787.0,29.6042,29.6042,29.5673,29.595,12787.0
2017-05-26 14:35:00,32.09,32.1,32.07,32.08,10350.0,29.5858,29.595,29.5673,29.5765,10350.0
2017-05-26 14:40:00,32.08,32.1,32.07,32.08,22558.0,29.5765,29.595,29.5673,29.5765,22558.0
2017-05-26 14:45:00,32.08,32.16,32.08,32.16,26837.0,29.5765,29.6503,29.5765,29.6503,26837.0
2017-05-26 14:50:00,32.16,32.21,32.16,32.18,47924.0,29.6503,29.6964,29.6503,29.6687,47924.0
2017-05-26 14:55:00,32.19,32.24,32.18,32.2,32885.0,29.678,29.724,29.6687,29.6872,32885.0
2017-05-26 15:00:00,32.19,32.19,32.11,32.13,40243.0,29.678,29.678,29.6042,29.6226,40243.0
2017-05-26 15:05:00,32.13,32.13,32.08,32.09,27157.0,29.6226,29.6226,29.5765,29.5858,27157.0
2017-05-26 15:10:00,32.1,32.12,32.07,32.12,21974.0,29.595,29.6134,29.5673,29.6134,21974.0
2017-05-26 15:15:00,32.12,32.12,32.08,32.09,23519.0,29.6134,29.6134,29.5765,29.5858,23519.0
2017-05-26 15:20:00,32.09,32.1,32.05,32.08,29988.0,29.5858,29.595,29.5489,29.5765,29988.0
2017-05-26 15:25:00,32.08,32.08,32.01,32.02,53140.0,29.5765,29.5765,29.512,29.5212,53140.0
2017-05-26 15:30:00,32.03,32.04,31.97,31.99,39380.0,29.5304,29.5397,29.4751,29.4936,39380.0
2017-05-26 15:35:00,31.98,32.0,31.95,31.99,115772.0,29.4843,29.5028,29.4567,29.4936,115772.0
2017-05-26 15:40:00,31.99,32.01,31.97,32.0,32806.0,29.4936,29.512,29.4751,29.5028,32806.0
2017-05-26 15:45:00,32.01,32.01,31.95,31.97,32883.0,29.512,29.512,29.4567,29.4751,32883.0
2017-05-26 15:50:00,31.97,31.98,31.95,31.95,45790.0,29.4751,29.4843,29.4567,29.4567,45790.0
2017-05-26 15:55:00,31.95,31.98,31.92,31.93,381443.0,29.4567,29.4843,29.429,29.4382,381443.0
2017-05-30 09:30:00,31.5,31.66,31.45,31.62,74782.0,29.0418,29.1893,28.9957,29.1524,74782.0
2017-05-30 09:35:00,31.61,31.66,31.54,31.66,37257.0,29.1432,29.1893,29.0787,29.1893,37257.0
2017-05-30 09:40:00,31.65,31.69,31.59,31.63,70435.0,29.1801,29.217,29.1248,29.1617,70435.0
2017-05-30 09:45:00,31.62,31.67,31.59,31.65,41702.0,29.1524,29.1985,29.1248,29.1801,41702.0
2017-05-30 09:50:00,31.64,31.7,31.57,31.62,72498.0,29.1709,29.2262,29.1063,29.1524,72498.0
2017-05-30 09:55:00,31.6,31.63,31.56,31.59,49305.0,29.134,29.1617,29.0971,29.1248,49305.0
2017-05-30 10:00:00,31.6,31.67,31.58,31.65,59214.0,29.134,29.1985,29.1156,29.1801,59214.0
2017-05-30 10:05:00,31.65,31.68,31.58,31.66,45014.0,29.1801,29.2078,29.1156,29.1893,45014.0
2017-05-30 10:10:00,31.66,31.72,31.66,31.67,45132.0,29.1893,29.2446,29.1893,29.1985,45132.0
2017-05-30 10:15:00,31.66,31.67,31.63,31.66,15339.0,29.1893,29.1985,29.1617,29.1893,15339.0
2017-05-30 10:20:00,31.67,31.75,31.67,31.75,37401.0,29.1985,29.2723,29.1985,29.2723,37401.0
2017-05-30 10:25:00,31.75,31.75,31.69,31.72,18821.0,29.2723,29.2723,29.217,29.2446,18821.0
2017-05-30 10:30:00,31.73,31.75,31.69,31.72,21085.0,29.2538,29.2723,29.217,29.2446,21085.0
2017-05-30 10:35:00,31.71,31.71,31.64,31.65,16188.0,29.2354,29.2354,29.1709,29.1801,16188.0
2017-05-30 10:40:00,31.66,31.66,31.62,31.64,24169.0,29.1893,29.1893,29.1524,29.1709,24169.0
2017-05-30 10:45:00,31.63,31.64,31.6,31.63,24173.0,29.1617,29.1709,29.134,29.1617,24173.0
2017-05-30 10:50:00,31.63,31.63,31.55,31.57,49054.0,29.1617,29.1617,29.0879,29.1063,49054.0
2017-05-30 10:55:00,31.57,31.58,31.49,31.56,69370.0,29.1063,29.1156,29.0326,29.0971,69370.0
2017-05-30 11:00:00,31.55,31.56,31.53,31.54,24218.0,29.0879,29.0971,29.0695,29.0787,24218.0
2017-05-30 11:05:00,31.53,31.56,31.5,31.55,24759.0,29.0695,29.0971,29.0418,29.0879,24759.0
2017-05-30 11:10:00,31.55,31.6,31.55,31.6,24059.0,29.0879,29.134,29.0879,29.134,24059.0
2017-05-30 11:15:00,31.6,31.64,31.59,31.61,24974.0,29.134,29.1709,29.1248,29.1432,24974.0
2017-05-30 11:20:00,31.61,31.61,31.57,31.58,20728.0,29.1432,29.1432,29.1063,29.1156,20728.0
2017-05-30 11:25:00,31.58,31.58,31.55,31.58,18854.0,29.1156,29.1156,29.0879,29.1156,18854.0
2017-05-30 11:30:00,31.59,31.61,31.55,31.56,16551.0,29.1248,29.1432,29.0879,29.0971,16551.0
2017-05-30 11:35:00,31.56,31.56,31.51,31.51,24729.0,29.0971,29.0971,29.051,29.051,24729.0
2017-05-30 11:40:00,31.51,31.55,31.49,31.52,35219.0,29.051,29.0879,29.0326,29.0602,35219.0
2017-05-30 11:45:00,31.53,31.53,31.5,31.5,13533.0,29.0695,29.0695,29.0418,29.0418,13533.0
2017-05-30 11:50:00,31.5,31.54,31.48,31.52,38422.0,29.0418,29.0787,29.0234,29.0602,38422.0
2017-05-30 11:55:00,31.52,31.61,31.52,31.6,40045.0,29.0602,29.1432,29.0602,29.134,40045.0
2017-05-30 12:00:00,31.6,31.6,31.54,31.55,20221.0,29.134,29.134,29.0787,29.0879,20221.0
2017-05-30 12:05:00,31.55,31.57,31.54,31.57,22729.0,29.0879,29.1063,29.0787,29.1063,22729.0
2017-05-30 12:10:00,31.57,31.57,31.5,31.54,18212.0,29.1063,29.1063,29.0418,29.0787,18212.0
2017-05-30 12:15:00,31.55,31.56,31.54,31.56,12818.0,29.0879,29.0971,29.0787,29.0971,12818.0
2017-05-30 12:20:00,31.56,31.56,31.51,31.52,22977.0,29.0971,29.0971,29.051,29.0602,22977.0
2017-05-30 12:25:00,31.53,31.53,31.5,31.53,15832.0,29.0695,29.0695,29.0418,29.0695,15832.0
2017-05-30 12:30:00,31.52,31.57,31.5,31.54,21745.0,29.0602,29.1063,29.0418,29.0787,21745.0
2017-05-30 12:35:00,31.53,31.56,31.52,31.52,12329.0,29.0695,29.0971,29.0602,29.0602,12329.0
2017-05-30 12:40:00,31.52,31.55,31.51,31.54,11257.0,29.0602,29.0879,29.051,29.0787,11257.0
2017-05-30 12:45:00,31.54,31.55,31.53,31.54,12096.0,29.0787,29.0879,29.0695,29.0787,12096.0
2017-05-30 12:50:00,31.53,31.55,31.52,31.55,12460.0,29.0695,29.0879,29.0602,29.0879,12460.0
2017-05-30 12:55:00,31.56,31.57,31.52,31.54,11329.0,29.0971,29.1063,29.0602,29.0787,11329.0
2017-05-30 13:00:00,31.54,31.57,31.53,31.57,7906.0,29.0787,29.1063,29.0695,29.1063,7906.0
2017-05-30 13:05:00,31.58,31.58,31.56,31.58,11660.0,29.1156,29.1156,29.0971,29.1156,11660.0
2017-05-30 13:10:00,31.57,31.57,31.56,31.57,3432.0,29.1063,29.1063,29.0971,29.1063,3432.0
2017-05-30 13:15:00,31.57,31.58,31.57,31.57,6611.0,29.1063,29.1156,29.1063,29.1063,6611.0
2017-05-30 13:20:00,31.57,31.61,31.57,31.61,12716.0,29.1063,29.1432,29.1063,29.1432,12716.0
2017-05-30 13:25:00,31.62,31.65,31.61,31.63,29262.0,29.1524,29.1801,29.1432,29.1617,29262.0
2017-05-30 13:30:00,31.63,31.63,31.6,31.61,14605.0,29.1617,29.1617,29.134,29.1432,14605.0
2017-05-30 13:35:00,31.6,31.6,31.57,31.58,18039.0,29.134,29.134,29.1063,29.1156,18039.0
2017-05-30 13:40:00,31.59,31.59,31.58,31.58,5259.0,29.1248,29.1248,29.1156,29.1156,5259.0
2017-05-30 13:45:00,31.58,31.62,31.58,31.6,17194.0,29.1156,29.1524,29.1156,29.134,17194.0
2017-05-30 13:50:00,31.6,31.63,31.6,31.61,19426.0,29.134,29.1617,29.134,29.1432,19426.0
2017-05-30 13:55:00,31.62,31.64,31.61,31.63,14414.0,29.1524,29.1709,29.1432,29.1617,14414.0
2017-05-30 14:00:00,31.64,31.64,31.58,31.58,19161.0,29.1709,29.1709,29.1156,29.1156,19161.0
2017-05-30 14:05:00,31.59,31.61,31.59,31.59,19322.0,29.1248,29.1432,29.1248,29.1248,19322.0
2017-05-30 14:10:00,31.59,31.62,31.59,31.61,13468.0,29.1248,29.1524,29.1248,29.1432,13468.0
2017-05-30 14:15:00,31.61,31.65,31.6,31.62,13838.0,29.1432,29.1801,29.134,29.1524,13838.0
2017-05-30 14:20:00,31.62,31.64,31.61,31.64,11719.0,29.1524,29.1709,29.1432,29.1709,11719.0
2017-05-30 14:25:00,31.63,31.63,31.61,31.63,5180.0,29.1617,29.1617,29.1432,29.1617,5180.0
2017-05-30 14:30:00,31.64,31.64,31.64,31.64,1600.0,29.1709,29.1709,29.1709,29.1709,1600.0
2017-05-30 14:35:00,31.65,31.65,31.63,31.63,6230.0,29.1801,29.1801,29.1617,29.1617,6230.0
2017-05-30 14:40:00,31.63,31.66,31.62,31.65,15858.0,29.1617,29.1893,29.1524,29.1801,15858.0
2017-05-30 14:45:00,31.65,31.67,31.65,31.66,6019.0,29.1801,29.1985,29.1801,29.1893,6019.0
2017-05-30 14:50:00,31.65,31.66,31.64,31.65,6050.0,29.1801,29.1893,29.1709,29.1801,6050.0
2017-05-30 14:55:00,31.66,31.66,31.62,31.63,12036.0,29.1893,29.1893,29.1524,29.1617,12036.0
2017-05-30 15:00:00,31.64,31.65,31.61,31.61,17315.0,29.1709,29.1801,29.1432,29.1432,17315.0
2017-05-30 15:05:00,31.61,31.61,31.59,31.59,20521.0,29.1432,29.1432,29.1248,29.1248,20521.0
2017-05-30 15:10:00,31.59,31.61,31.58,31.61,22990.0,29.1248,29.1432,29.1156,29.1432,22990.0
2017-05-30 15:15:00,31.6,31.6,31.57,31.6,25006.0,29.134,29.134,29.1063,29.134,25006.0
2017-05-30 15:20:00,31.6,31.61,31.59,31.61,12831.0,29.134,29.1432,29.1248,29.1432,12831.0
2017-05-30 15:25:00,31.61,31.62,31.59,31.59,13331.0,29.1432,29.1524,29.1248,29.1248,13331.0
2017-05-30 15:30:00,31.58,31.58,31.56,31.56,28089.0,29.1156,29.1156,29.0971,29.0971,28089.0
2017-05-30 15:35:00,31.55,31.56,31.53,31.54,19986.0,29.0879,29.0971,29.0695,29.0787,19986.0
2017-05-30 15:40:00,31.55,31.55,31.51,31.55,22790.0,29.0879,29.0879,29.051,29.0879,22790.0
2017-05-30 15:45:00,31.54,31.57,31.53,31.57,19372.0,29.0787,29.1063,29.0695,29.1063,19372.0
2017-05-30 15:50:00,31.57,31.62,31.57,31.62,34192.0,29.1063,29.1524,29.1063,29.1524,34192.0
2017-05-30 15:55:00,31.61,31.63,31.47,31.52,797608.0,29.1432,29.1617,29.0141,29.0602,797608.0
2017-05-31 09:30:00,31.53,31.63,31.51,31.58,92784.0,29.0695,29.1617,29.051,29.1156,92784.0
2017-05-31 09:35:00,31.57,31.61,31.55,31.57,28302.0,29.1063,29.1432,29.0879,29.1063,28302.0
2017-05-31 09:40:00,31.57,31.6,31.54,31.59,23281.0,29.1063,29.134,29.0787,29.1248,23281.0
2017-05-31 09:45:00,31.6,31.64,31.57,31.62,21108.0,29.134,29.1709,29.1063,29.1524,21108.0
2017-05-31 09:50:00,31.62,31.63,31.56,31.58,26710.0,29.1524,29.1617,29.0971,29.1156,26710.0
2017-05-31 09:55:00,31.57,31.62,31.51,31.53,38719.0,29.1063,29.1524,29.051,29.0695,38719.0
2017-05-31 10:00:00,31.52,31.63,31.52,31.61,51769.0,29.0602,29.1617,29.0602,29.1432,51769.0
2017-05-31 10:05:00,31.63,31.63,31.54,31.58,48716.0,29.1617,29.1617,29.0787,29.1156,48716.0
2017-05-31 10:10:00,31.56,31.59,31.48,31.49,19668.0,29.0971,29.1248,29.0234,29.0326,19668.0
2017-05-31 10:15:00,31.48,31.49,31.41,31.43,28518.0,29.0234,29.0326,28.9588,28.9773,28518.0
2017-05-31 10:20:00,31.43,31.45,31.34,31.41,70588.0,28.9773,28.9957,28.8943,28.9588,70588.0
2017-05-31 10:25:00,31.38,31.4,31.34,31.36,33431.0,28.9312,28.9496,28.8943,28.9127,33431.0
2017-05-31 10:30:00,31.36,31.41,31.19,31.19,72599.0,28.9127,28.9588,28.756,28.756,72599.0
2017-05-31 10:35:00,31.18,31.21,31.04,31.11,62853.0,28.7468,28.7744,28.6177,28.6822,62853.0
2017-05-31 10:40:00,31.12,31.16,31.1,31.16,41754.0,28.6915,28.7283,28.673,28.7283,41754.0
2017-05-31 10:45:00,31.15,31.21,31.13,31.21,34887.0,28.7191,28.7744,28.7007,28.7744,34887.0
2017-05-31 10:50:00,31.2,31.22,31.12,31.12,33651.0,28.7652,28.7836,28.6915,28.6915,33651.0
2017-05-31 10:55:00,31.14,31.2,31.14,31.2,29616.0,28.7099,28.7652,28.7099,28.7652,29616.0
2017-05-31 11:00:00,31.2,31.21,31.17,31.21,30848.0,28.7652,28.7744,28.7376,28.7744,30848.0
2017-05-31 11:05:00,31.22,31.22,31.18,31.21,21716.0,28.7836,28.7836,28.7468,28.7744,21716.0
2017-05-31 11:10:00,31.21,31.35,31.21,31.31,34679.0,28.7744,28.9035,28.7744,28.8666,34679.0
2017-05-31 11:15:00,31.3,31.33,31.27,31.31,28331.0,28.8574,28.8851,28.8297,28.8666,28331.0
2017-05-31 11:20:00,31.31,31.33,31.21,31.22,13608.0,28.8666,28.8851,28.7744,28.7836,13608.0
2017-05-31 11:25:00,31.23,31.28,31.21,31.23,23459.0,28.7929,28.839,28.7744,28.7929,23459.0
2017-05-31 11:30:00,31.23,31.25,31.2,31.22,21508.0,28.7929,28.8113,28.7652,28.7836,21508.0
2017-05-31 11:35:00,31.22,31.22,31.16,31.19,30417.0,28.7836,28.7836,28.7283,28.756,30417.0
2017-05-31 11:40:00,31.19,31.19,31.14,31.18,21657.0,28.756,28.756,28.7099,28.7468,21657.0
2017-05-31 11:45:00,31.18,31.23,31.18,31.22,17437.0,28.7468,28.7929,28.7468,28.7836,17437.0
2017-05-31 11:50:00,31.21,31.23,31.2,31.2,18089.0,28.7744,28.7929,28.7652,28.7652,18089.0
2017-05-31 11:55:00,31.2,31.26,31.19,31.26,20646.0,28.7652,28.8205,28.756,28.8205,20646.0
2017-05-31 12:00:00,31.24,31.25,31.22,31.25,13727.0,28.8021,28.8113,28.7836,28.8113,13727.0
2017-05-31 12:05:00,31.24,31.24,31.2,31.2,28622.0,28.8021,28.8021,28.7652,28.7652,28622.0
2017-05-31 12:10:00,31.2,31.2,31.17,31.18,40521.0,28.7652,28.7652,28.7376,28.7468,40521.0
2017-05-31 12:15:00,31.19,31.23,31.19,31.22,13050.0,28.756,28.7929,28.756,28.7836,13050.0
2017-05-31 12:20:00,31.23,31.24,31.21,31.22,12518.0,28.7929,28.8021,28.7744,28.7836,12518.0
2017-05-31 12:25:00,31.21,31.25,31.2,31.24,28978.0,28.7744,28.8113,28.7652,28.8021,28978.0
2017-05-31 12:30:00,31.24,31.25,31.22,31.24,10376.0,28.8021,28.8113,28.7836,28.8021,10376.0
2017-05-31 12:35:00,31.24,31.24,31.21,31.21,5666.0,28.8021,28.8021,28.7744,28.7744,5666.0
2017-05-31 12:40:00,31.22,31.27,31.21,31.26,28822.0,28.7836,28.8297,28.7744,28.8205,28822.0
2017-05-31 12:45:00,31.25,31.33,31.25,31.32,29288.0,28.8113,28.8851,28.8113,28.8758,29288.0
2017-05-31 12:50:00,31.31,31.41,31.28,31.37,39781.0,28.8666,28.9588,28.839,28.9219,39781.0
2017-05-31 12:55:00,31.38,31.4,31.35,31.4,13977.0,28.9312,28.9496,28.9035,28.9496,13977.0
2017-05-31 13:00:00,31.41,31.46,31.4,31.46,26029.0,28.9588,29.0049,28.9496,29.0049,26029.0
2017-05-31 13:05:00,31.46,31.6,31.46,31.6,53786.0,29.0049,29.134,29.0049,29.134,53786.0
2017-05-31 13:10:00,31.6,31.6,31.52,31.54,27123.0,29.134,29.134,29.0602,29.0787,27123.0
2017-05-31 13:15:00,31.55,31.61,31.5,31.51,46967.0,29.0879,29.1432,29.0418,29.051,46967.0
2017-05-31 13:20:00,31.52,31.58,31.51,31.57,43167.0,29.0602,29.1156,29.051,29.1063,43167.0
2017-05-31 13:25:00,31.57,31.64,31.54,31.62,30280.0,29.1063,29.1709,29.0787,29.1524,30280.0
2017-05-31 13:30:00,31.61,31.67,31.59,31.64,42180.0,29.1432,29.1985,29.1248,29.1709,42180.0
2017-05-31 13:35:00,31.65,31.76,31.65,31.76,55871.0,29.1801,29.2815,29.1801,29.2815,55871.0
2017-05-31 13:40:00,31.76,31.78,31.71,31.75,27828.0,29.2815,29.2999,29.2354,29.2723,27828.0
2017-05-31 13:45:00,31.74,31.74,31.66,31.67,31793.0,29.2631,29.2631,29.1893,29.1985,31793.0
2017-05-31 13:50:00,31.66,31.68,31.57,31.58,27812.0,29.1893,29.2078,29.1063,29.1156,27812.0
2017-05-31 13:55:00,31.58,31.63,31.58,31.6,10985.0,29.1156,29.1617,29.1156,29.134,10985.0
2017-05-31 14:00:00,31.62,31.67,31.61,31.63,25452.0,29.1524,29.1985,29.1432,29.1617,25452.0
2017-05-31 14:05:00,31.62,31.63,31.55,31.56,29725.0,29.1524,29.1617,29.0879,29.0971,29725.0
2017-05-31 14:10:00,31.56,31.6,31.53,31.6,20679.0,29.0971,29.134,29.0695,29.134,20679.0
2017-05-31 14:15:00,31.59,31.59,31.53,31.54,14861.0,29.1248,29.1248,29.0695,29.0787,14861.0
2017-05-31 14:20:00,31.55,31.6,31.55,31.59,19671.0,29.0879,29.134,29.0879,29.1248,19671.0
2017-05-31 14:25:00,31.6,31.62,31.6,31.61,6972.0,29.134,29.1524,29.134,29.1432,6972.0
2017-05-31 14:30:00,31.61,31.64,31.6,31.62,19883.0,29.1432,29.1709,29.134,29.1524,19883.0
2017-05-31 14:35:00,31.64,31.66,31.63,31.65,9763.0,29.1709,29.1893,29.1617,29.1801,9763.0
2017-05-31 14:40:00,31.65,31.71,31.65,31.7,20978.0,29.1801,29.2354,29.1801,29.2262,20978.0
2017-05-31 14:45:00,31.69,31.71,31.67,31.69,57800.0,29.217,29.2354,29.1985,29.217,57800.0
2017-05-31 14:50:00,31.69,31.75,31.69,31.72,24553.0,29.217,29.2723,29.217,29.2446,24553.0
2017-05-31 14:55:00,31.72,31.75,31.69,31.75,19765.0,29.2446,29.2723,29.217,29.2723,19765.0
2017-05-31 15:00:00,31.76,31.76,31.69,31.69,19786.0,29.2815,29.2815,29.217,29.217,19786.0
2017-05-31 15:05:00,31.71,31.73,31.7,31.73,11916.0,29.2354,29.2538,29.2262,29.2538,11916.0
2017-05-31 15:10:00,31.73,31.75,31.72,31.73,14254.0,29.2538,29.2723,29.2446,29.2538,14254.0
2017-05-31 15:15:00,31.74,31.78,31.73,31.77,23453.0,29.2631,29.2999,29.2538,29.2907,23453.0
2017-05-31 15:20:00,31.77,31.77,31.73,31.73,18165.0,29.2907,29.2907,29.2538,29.2538,18165.0
2017-05-31 15:25:00,31.72,31.73,31.67,31.68,39068.0,29.2446,29.2538,29.1985,29.2078,39068.0
2017-05-31 15:30:00,31.68,31.7,31.66,31.67,24016.0,29.2078,29.2262,29.1893,29.1985,24016.0
2017-05-31 15:35:00,31.66,31.68,31.65,31.68,31380.0,29.1893,29.2078,29.1801,29.2078,31380.0
2017-05-31 15:40:00,31.67,31.67,31.6,31.63,43810.0,29.1985,29.1985,29.134,29.1617,43810.0
2017-05-31 15:45:00,31.63,31.66,31.61,31.63,36426.0,29.1617,29.1893,29.1432,29.1617,36426.0
2017-05-31 15:50:00,31.64,31.64,31.57,31.57,38299.0,29.1709,29.1709,29.1063,29.1063,38299.0
2017-05-31 15:55:00,31.56,31.56,31.4,31.42,418963.0,29.0971,29.0971,28.9496,28.968,418963.0
2017-06-01 09:30:00,31.09,31.18,31.07,31.16,76273.0,28.6638,28.7468,28.6454,28.7283,76273.0
2017-06-01 09:35:00,31.19,31.23,31.14,31.17,32929.0,28.756,28.7929,28.7099,28.7376,32929.0
2017-06-01 09:40:00,31.18,31.26,31.17,31.19,36404.0,28.7468,28.8205,28.7376,28.756,36404.0
2017-06-01 09:45:00,31.19,31.22,31.16,31.19,50486.0,28.756,28.7836,28.7283,28.756,50486.0
2017-06-01 09:50:00,31.19,31.26,31.16,31.23,56203.0,28.756,28.8205,28.7283,28.7929,56203.0
2017-06-01 09:55:00,31.23,31.23,31.19,31.23,27496.0,28.7929,28.7929,28.756,28.7929,27496.0
2017-06-01 10:00:00,31.23,31.25,31.18,31.22,58264.0,28.7929,28.8113,28.7468,28.7836,58264.0
2017-06-01 10:05:00,31.22,31.31,31.2,31.3,40984.0,28.7836,28.8666,28.7652,28.8574,40984.0
2017-06-01 10:10:00,31.31,31.34,31.3,31.3,48627.0,28.8666,28.8943,28.8574,28.8574,48627.0
2017-06-01 10:15:00,31.31,31.31,31.22,31.26,32465.0,28.8666,28.8666,28.7836,28.8205,32465.0
2017-06-01 10:20:00,31.26,31.29,31.23,31.28,24727.0,28.8205,28.8482,28.7929,28.839,24727.0
2017-06-01 10:25:00,31.28,31.32,31.27,31.28,34676.0,28.839,28.8758,28.8297,28.839,34676.0
2017-06-01 10:30:00,31.29,31.38,31.27,31.37,51477.0,28.8482,28.9312,28.8297,28.9219,51477.0
2017-06-01 10:35:00,31.38,31.46,31.35,31.45,54954.0,28.9312,29.0049,28.9035,28.9957,54954.0
2017-06-01 10:40:00,31.44,31.53,31.41,31.52,63532.0,28.9865,29.0695,28.9588,29.0602,63532.0
2017-06-01 10:45:00,31.52,31.58,31.51,31.51,25974.0,29.0602,29.1156,29.051,29.051,25974.0
2017-06-01 10:50:00,31.51,31.51,31.46,31.46,16663.0,29.051,29.051,29.0049,29.0049,16663.0
2017-06-01 10:55:00,31.46,31.47,31.42,31.44,24775.0,29.0049,29.0141,28.968,28.9865,24775.0
2017-06-01 11:00:00,31.45,31.49,31.42,31.42,22673.0,28.9957,29.0326,28.968,28.968,22673.0
2017-06-01 11:05:00,31.42,31.46,31.42,31.46,22418.0,28.968,29.0049,28.968,29.0049,22418.0
2017-06-01 11:10:00,31.46,31.46,31.38,31.41,38003.0,29.0049,29.0049,28.9312,28.9588,38003.0
2017-06-01 11:15:00,31.4,31.44,31.39,31.44,13715.0,28.9496,28.9865,28.9404,28.9865,13715.0
2017-06-01 11:20:00,31.44,31.51,31.44,31.51,29377.0,28.9865,29.051,28.9865,29.051,29377.0
2017-06-01 11:25:00,31.51,31.51,31.43,31.45,45205.0,29.051,29.051,28.9773,28.9957,45205.0
2017-06-01 11:30:00,31.45,31.46,31.42,31.45,17793.0,28.9957,29.0049,28.968,28.9957,17793.0
2017-06-01 11:35:00,31.45,31.48,31.44,31.45,33844.0,28.9957,29.0234,28.9865,28.9957,33844.0
2017-06-01 11:40:00,31.46,31.46,31.38,31.38,25515.0,29.0049,29.0049,28.9312,28.9312,25515.0
2017-06-01 11:45:00,31.38,31.38,31.29,31.31,43378.0,28.9312,28.9312,28.8482,28.8666,43378.0
2017-06-01 11:50:00,31.3,31.36,31.28,31.36,38584.0,28.8574,28.9127,28.839,28.9127,38584.0
2017-06-01 11:55:00,31.36,31.39,31.36,31.37,19078.0,28.9127,28.9404,28.9127,28.9219,19078.0
2017-06-01 12:00:00,31.38,31.38,31.3,31.35,27194.0,28.9312,28.9312,28.8574,28.9035,27194.0
2017-06-01 12:05:00,31.34,31.35,31.32,31.33,15324.0,28.8943,28.9035,28.8758,28.8851,15324.0
2017-06-01 12:10:00,31.33,31.38,31.33,31.37,16629.0,28.8851,28.9312,28.8851,28.9219,16629.0
2017-06-01 12:15:00,31.37,31.38,31.35,31.37,17346.0,28.9219,28.9312,28.9035,28.9219,17346.0
2017-06-01 12:20:00,31.37,31.38,31.36,31.37,14569.0,28.9219,28.9312,28.9127,28.9219,14569.0
2017-06-01 12:25:00,31.37,31.4,31.36,31.36,17224.0,28.9219,28.9496,28.9127,28.9127,17224.0
2017-06-01 12:30:00,31.36,31.4,31.36,31.38,15891.0,28.9127,28.9496,28.9127,28.9312,15891.0
2017-06-01 12:35:00,31.38,31.42,31.38,31.41,10354.0,28.9312,28.968,28.9312,28.9588,10354.0
2017-06-01 12:40:00,31.4,31.42,31.38,31.4,13647.0,28.9496,28.968,28.9312,28.9496,13647.0
2017-06-01 12:45:00,31.39,31.4,31.31,31.32,29144.0,28.9404,28.9496,28.8666,28.8758,29144.0
2017-06-01 12:50:00,31.32,31.35,31.3,31.35,96385.0,28.8758,28.9035,28.8574,28.9035,96385.0
2017-06-01 12:55:00,31.36,31.36,31.32,31.34,13587.0,28.9127,28.9127,28.8758,28.8943,13587.0
2017-06-01 13:00:00,31.34,31.37,31.33,31.34,10363.0,28.8943,28.9219,28.8851,28.8943,10363.0
2017-06-01 13:05:00,31.36,31.38,31.34,31.35,10181.0,28.9127,28.9312,28.8943,28.9035,10181.0
2017-06-01 13:10:00,31.35,31.37,31.35,31.37,13661.0,28.9035,28.9219,28.9035,28.9219,13661.0
2017-06-01 13:15:00,31.37,31.39,31.37,31.39,13970.0,28.9219,28.9404,28.9219,28.9404,13970.0
2017-06-01 13:20:00,31.39,31.49,31.38,31.47,27970.0,28.9404,29.0326,28.9312,29.0141,27970.0
2017-06-01 13:25:00,31.46,31.51,31.46,31.48,39217.0,29.0049,29.051,29.0049,29.0234,39217.0
2017-06-01 13:30:00,31.48,31.48,31.44,31.45,17030.0,29.0234,29.0234,28.9865,28.9957,17030.0
2017-06-01 13:35:00,31.46,31.46,31.44,31.45,11257.0,29.0049,29.0049,28.9865,28.9957,11257.0
2017-06-01 13:40:00,31.44,31.45,31.43,31.44,8450.0,28.9865,28.9957,28.9773,28.9865,8450.0
2017-06-01 13:45:00,31.43,31.45,31.42,31.44,6035.0,28.9773,28.9957,28.968,28.9865,6035.0
2017-06-01 13:50:00,31.44,31.44,31.42,31.42,15773.0,28.9865,28.9865,28.968,28.968,15773.0
2017-06-01 13:55:00,31.42,31.42,31.39,31.4,24139.0,28.968,28.968,28.9404,28.9496,24139.0
2017-06-01 14:00:00,31.4,31.41,31.38,31.39,17143.0,28.9496,28.9588,28.9312,28.9404,17143.0
2017-06-01 14:05:00,31.39,31.39,31.35,31.35,10211.0,28.9404,28.9404,28.9035,28.9035,10211.0
2017-06-01 14:10:00,31.34,31.36,31.33,31.36,16958.0,28.8943,28.9127,28.8851,28.9127,16958.0
2017-06-01 14:15:00,31.35,31.37,31.34,31.35,13099.0,28.9035,28.9219,28.8943,28.9035,13099.0
2017-06-01 14:20:00,31.35,31.38,31.35,31.38,7992.0,28.9035,28.9312,28.9035,28.9312,7992.0
2017-06-01 14:25:00,31.38,31.39,31.37,31.39,13915.0,28.9312,28.9404,28.9219,28.9404,13915.0
2017-06-01 14:30:00,31.39,31.41,31.34,31.35,16653.0,28.9404,28.9588,28.8943,28.9035,16653.0
2017-06-01 14:35:00,31.34,31.36,31.33,31.33,16218.0,28.8943,28.9127,28.8851,28.8851,16218.0
2017-06-01 14:40:00,31.33,31.35,31.31,31.35,25334.0,28.8851,28.9035,28.8666,28.9035,25334.0
2017-06-01 14:45:00,31.35,31.36,31.32,31.34,15416.0,28.9035,28.9127,28.8758,28.8943,15416.0
2017-06-01 14:50:00,31.33,31.37,31.32,31.35,20254.0,28.8851,28.9219,28.8758,28.9035,20254.0
2017-06-01 14:55:00,31.35,31.38,31.33,31.36,14467.0,28.9035,28.9312,28.8851,28.9127,14467.0
2017-06-01 15:00:00,31.36,31.37,31.33,31.37,18991.0,28.9127,28.9219,28.8851,28.9219,18991.0
2017-06-01 15:05:00,31.37,31.39,31.35,31.35,17195.0,28.9219,28.9404,28.9035,28.9035,17195.0
2017-06-01 15:10:00,31.36,31.39,31.35,31.37,11683.0,28.9127,28.9404,28.9035,28.9219,11683.0
2017-06-01 15:15:00,31.38,31.39,31.35,31.38,16553.0,28.9312,28.9404,28.9035,28.9312,16553.0
2017-06-01 15:20:00,31.37,31.38,31.35,31.36,20632.0,28.9219,28.9312,28.9035,28.9127,20632.0
2017-06-01 15:25:00,31.36,31.4,31.35,31.38,36608.0,28.9127,28.9496,28.9035,28.9312,36608.0
2017-06-01 15:30:00,31.39,31.4,31.37,31.38,23912.0,28.9404,28.9496,28.9219,28.9312,23912.0
2017-06-01 15:35:00,31.38,31.4,31.36,31.37,13865.0,28.9312,28.9496,28.9127,28.9219,13865.0
2017-06-01 15:40:00,31.37,31.39,31.36,31.38,16069.0,28.9219,28.9404,28.9127,28.9312,16069.0
2017-06-01 15:45:00,31.38,31.39,31.35,31.35,27217.0,28.9312,28.9404,28.9035,28.9035,27217.0
2017-06-01 15:50:00,31.36,31.38,31.33,31.38,22195.0,28.9127,28.9312,28.8851,28.9312,22195.0
2017-06-01 15:55:00,31.38,31.43,31.31,31.34,511515.0,28.9312,28.9773,28.8666,28.8943,511515.0
2017-06-02 09:30:00,31.69,31.89,31.69,31.82,147950.0,29.217,29.4014,29.217,29.3368,147950.0
2017-06-02 09:35:00,31.82,31.84,31.73,31.76,39585.0,29.3368,29.3553,29.2538,29.2815,39585.0
2017-06-02 09:40:00,31.76,31.81,31.64,31.66,64187.0,29.2815,29.3276,29.1709,29.1893,64187.0
2017-06-02 09:45:00,31.64,31.67,31.57,31.58,56026.0,29.1709,29.1985,29.1063,29.1156,56026.0
2017-06-02 09:50:00,31.58,31.6,31.5,31.57,117987.0,29.1156,29.134,29.0418,29.1063,117987.0
2017-06-02 09:55:00,31.56,31.67,31.56,31.64,37537.0,29.0971,29.1985,29.0971,29.1709,37537.0
2017-06-02 10:00:00,31.64,31.66,31.54,31.59,56286.0,29.1709,29.1893,29.0787,29.1248,56286.0
2017-06-02 10:05:00,31.6,31.66,31.6,31.63,59792.0,29.134,29.1893,29.134,29.1617,59792.0
2017-06-02 10:10:00,31.63,31.68,31.57,31.66,31852.0,29.1617,29.2078,29.1063,29.1893,31852.0
2017-06-02 10:15:00,31.67,31.78,31.67,31.73,60165.0,29.1985,29.2999,29.1985,29.2538,60165.0
2017-06-02 10:20:00,31.75,31.77,31.71,31.77,38772.0,29.2723,29.2907,29.2354,29.2907,38772.0
2017-06-02 10:25:00,31.76,31.76,31.65,31.67,42396.0,29.2815,29.2815,29.1801,29.1985,42396.0
2017-06-02 10:30:00,31.67,31.71,31.62,31.65,41967.0,29.1985,29.2354,29.1524,29.1801,41967.0
2017-06-02 10:35:00,31.66,31.66,31.61,31.64,16696.0,29.1893,29.1893,29.1432,29.1709,16696.0
2017-06-02 10:40:00,31.65,31.71,31.65,31.69,28630.0,29.1801,29.2354,29.1801,29.217,28630.0
2017-06-02 10:45:00,31.7,31.74,31.69,31.69,13925.0,29.2262,29.2631,29.217,29.217,13925.0
2017-06-02 10:50:00,31.69,31.72,31.64,31.66,30205.0,29.217,29.2446,29.1709,29.1893,30205.0
2017-06-02 10:55:00,31.65,31.71,31.64,31.68,37417.0,29.1801,29.2354,29.1709,29.2078,37417.0
2017-06-02 11:00:00,31.68,31.71,31.67,31.7,15753.0,29.2078,29.2354,29.1985,29.2262,15753.0
2017-06-02 11:05:00,31.7,31.75,31.68,31.74,29662.0,29.2262,29.2723,29.2078,29.2631,29662.0
2017-06-02 11:10:00,31.74,31.85,31.74,31.83,41591.0,29.2631,29.3645,29.2631,29.346,41591.0
2017-06-02 11:15:00,31.83,31.96,31.83,31.85,148304.0,29.346,29.4659,29.346,29.3645,148304.0
2017-06-02 11:20:00,31.85,31.92,31.85,31.89,48218.0,29.3645,29.429,29.3645,29.4014,48218.0
2017-06-02 11:25:00,31.89,31.93,31.88,31.92,64380.0,29.4014,29.4382,29.3921,29.429,64380.0
2017-06-02 11:30:00,31.93,32.02,31.9,31.96,52125.0,29.4382,29.5212,29.4106,29.4659,52125.0
2017-06-02 11:35:00,31.96,31.96,31.92,31.93,32157.0,29.4659,29.4659,29.429,29.4382,32157.0
2017-06-02 11:40:00,31.93,31.99,31.92,31.92,31339.0,29.4382,29.4936,29.429,29.429,31339.0
2017-06-02 11:45:00,31.92,31.95,31.83,31.85,80676.0,29.429,29.4567,29.346,29.3645,80676.0
2017-06-02 11:50:00,31.86,31.88,31.82,31.84,37169.0,29.3737,29.3921,29.3368,29.3553,37169.0
2017-06-02 11:55:00,31.84,31.85,31.81,31.83,73687.0,29.3553,29.3645,29.3276,29.346,73687.0
2017-06-02 12:00:00,31.84,31.88,31.83,31.87,25831.0,29.3553,29.3921,29.346,29.3829,25831.0
2017-06-02 12:05:00,31.89,31.89,31.83,31.85,18430.0,29.4014,29.4014,29.346,29.3645,18430.0
2017-06-02 12:10:00,31.84,31.88,31.82,31.87,21474.0,29.3553,29.3921,29.3368,29.3829,21474.0
2017-06-02 12:15:00,31.88,31.92,31.86,31.91,31815.0,29.3921,29.429,29.3737,29.4198,31815.0
2017-06-02 12:20:00,31.91,31.92,31.89,31.91,13635.0,29.4198,29.429,29.4014,29.4198,13635.0
2017-06-02 12:25:00,31.92,31.93,31.89,31.92,17449.0,29.429,29.4382,29.4014,29.429,17449.0
2017-06-02 12:30:00,31.92,31.92,31.9,31.92,14235.0,29.429,29.429,29.4106,29.429,14235.0
2017-06-02 12:35:00,31.92,31.94,31.9,31.91,15700.0,29.429,29.4475,29.4106,29.4198,15700.0
2017-06-02 12:40:00,31.92,31.93,31.89,31.93,13354.0,29.429,29.4382,29.4014,29.4382,13354.0
2017-06-02 12:45:00,31.93,31.93,31.78,31.78,28666.0,29.4382,29.4382,29.2999,29.2999,28666.0
2017-06-02 12:50:00,31.77,31.8,31.72,31.79,30004.0,29.2907,29.3184,29.2446,29.3092,30004.0
2017-06-02 12:55:00,31.79,31.82,31.79,31.82,19967.0,29.3092,29.3368,29.3092,29.3368,19967.0
2017-06-02 13:00:00,31.82,31.84,31.78,31.79,29037.0,29.3368,29.3553,29.2999,29.3092,29037.0
2017-06-02 13:05:00,31.79,31.82,31.78,31.81,18730.0,29.3092,29.3368,29.2999,29.3276,18730.0
2017-06-02 13:10:00,31.82,31.85,31.79,31.81,24736.0,29.3368,29.3645,29.3092,29.3276,24736.0
2017-06-02 13:15:00,31.8,31.81,31.76,31.8,13826.0,29.3184,29.3276,29.2815,29.3184,13826.0
2017-06-02 13:20:00,31.81,31.81,31.77,31.78,10750.0,29.3276,29.3276,29.2907,29.2999,10750.0
2017-06-02 13:25:00,31.77,31.81,31.76,31.79,19122.0,29.2907,29.3276,29.2815,29.3092,19122.0
2017-06-02 13:30:00,31.79,31.8,31.77,31.79,18314.0,29.3092,29.3184,29.2907,29.3092,18314.0
2017-06-02 13:35:00,31.79,31.79,31.74,31.76,29320.0,29.3092,29.3092,29.2631,29.2815,29320.0
2017-06-02 13:40:00,31.76,31.76,31.73,31.75,22932.0,29.2815,29.2815,29.2538,29.2723,22932.0
2017-06-02 13:45:00,31.76,31.8,31.75,31.77,20806.0,29.2815,29.3184,29.2723,29.2907,20806.0
2017-06-02 13:50:00,31.78,31.78,31.74,31.74,14048.0,29.2999,29.2999,29.2631,29.2631,14048.0
2017-06-02 13:55:00,31.74,31.75,31.7,31.73,28841.0,29.2631,29.2723,29.2262,29.2538,28841.0
2017-06-02 14:00:00,31.72,31.75,31.72,31.73,13971.0,29.2446,29.2723,29.2446,29.2538,13971.0
2017-06-02 14:05:00,31.72,31.73,31.68,31.7,38013.0,29.2446,29.2538,29.2078,29.2262,38013.0
2017-06-02 14:10:00,31.69,31.74,31.68,31.74,31064.0,29.217,29.2631,29.2078,29.2631,31064.0
2017-06-02 14:15:00,31.73,31.75,31.7,31.74,21520.0,29.2538,29.2723,29.2262,29.2631,21520.0
2017-06-02 14:20:00,31.75,31.79,31.73,31.78,40350.0,29.2723,29.3092,29.2538,29.2999,40350.0
2017-06-02 14:25:00,31.78,31.82,31.78,31.82,27411.0,29.2999,29.3368,29.2999,29.3368,27411.0
2017-06-02 14:30:00,31.81,31.83,31.8,31.81,22612.0,29.3276,29.346,29.3184,29.3276,22612.0
2017-06-02 14:35:00,31.81,31.83,31.78,31.79,24910.0,29.3276,29.346,29.2999,29.3092,24910.0
2017-06-02 14:40:00,31.8,31.84,31.78,31.82,17632.0,29.3184,29.3553,29.2999,29.3368,17632.0
2017-06-02 14:45:00,31.82,31.84,31.8,31.84,11300.0,29.3368,29.3553,29.3184,29.3553,11300.0
2017-06-02 14:50:00,31.85,31.86,31.82,31.85,23246.0,29.3645,29.3737,29.3368,29.3645,23246.0
2017-06-02 14:55:00,31.85,31.89,31.83,31.85,29004.0,29.3645,29.4014,29.346,29.3645,29004.0
2017-06-02 15:00:00,31.84,31.84,31.81,31.82,12117.0,29.3553,29.3553,29.3276,29.3368,12117.0
2017-06-02 15:05:00,31.81,31.83,31.8,31.82,15459.0,29.3276,29.346,29.3184,29.3368,15459.0
2017-06-02 15:10:00,31.82,31.84,31.81,31.83,11987.0,29.3368,29.3553,29.3276,29.346,11987.0
2017-06-02 15:15:00,31.83,31.83,31.81,31.82,14167.0,29.346,29.346,29.3276,29.3368,14167.0
2017-06-02 15:20:00,31.82,31.85,31.82,31.84,13818.0,29.3368,29.3645,29.3368,29.3553,13818.0
2017-06-02 15:25:00,31.83,31.85,31.83,31.84,25405.0,29.346,29.3645,29.346,29.3553,25405.0
2017-06-02 15:30:00,31.85,31.88,31.84,31.86,21469.0,29.3645,29.3921,29.3553,29.3737,21469.0
2017-06-02 15:35:00,31.86,31.87,31.84,31.86,23068.0,29.3737,29.3829,29.3553,29.3737,23068.0
2017-06-02 15:40:00,31.86,31.86,31.83,31.85,16694.0,29.3737,29.3737,29.346,29.3645,16694.0
2017-06-02 15:45:00,31.84,31.86,31.83,31.83,54398.0,29.3553,29.3737,29.346,29.346,54398.0
2017-06-02 15:50:00,31.83,31.89,31.83,31.89,58974.0,29.346,29.4014,29.346,29.4014,58974.0
2017-06-02 15:55:00,31.89,31.9,31.83,31.88,270804.0,29.4014,29.4106,29.346,29.3921,270804.0
2017-06-05 09:30:00,32.04,32.17,32.04,32.16,90423.0,29.5397,29.6595,29.5397,29.6503,90423.0
2017-06-05 09:35:00,32.16,32.16,32.05,32.06,46490.0,29.6503,29.6503,29.5489,29.5581,46490.0
2017-06-05 09:40:00,32.06,32.1,31.94,31.95,50121.0,29.5581,29.595,29.4475,29.4567,50121.0
2017-06-05 09:45:00,31.95,32.01,31.92,31.97,29187.0,29.4567,29.512,29.429,29.4751,29187.0
2017-06-05 09:50:00,31.95,31.99,31.92,31.97,25968.0,29.4567,29.4936,29.429,29.4751,25968.0
2017-06-05 09:55:00,31.95,31.95,31.81,31.86,36288.0,29.4567,29.4567,29.3276,29.3737,36288.0
2017-06-05 10:00:00,31.89,31.94,31.87,31.9,26879.0,29.4014,29.4475,29.3829,29.4106,26879.0
2017-06-05 10:05:00,31.91,31.95,31.91,31.92,21236.0,29.4198,29.4567,29.4198,29.429,21236.0
2017-06-05 10:10:00,31.91,31.94,31.89,31.94,33239.0,29.4198,29.4475,29.4014,29.4475,33239.0
2017-06-05 10:15:00,31.94,31.94,31.89,31.92,26449.0,29.4475,29.4475,29.4014,29.429,26449.0
2017-06-05 10:20:00,31.93,31.93,31.9,31.9,14608.0,29.4382,29.4382,29.4106,29.4106,14608.0
2017-06-05 10:25:00,31.9,31.93,31.86,31.92,42591.0,29.4106,29.4382,29.3737,29.429,42591.0
2017-06-05 10:30:00,31.91,31.92,31.9,31.9,17717.0,29.4198,29.429,29.4106,29.4106,17717.0
2017-06-05 10:35:00,31.9,31.92,31.87,31.88,13314.0,29.4106,29.429,29.3829,29.3921,13314.0
2017-06-05 10:40:00,31.88,31.88,31.83,31.85,13215.0,29.3921,29.3921,29.346,29.3645,13215.0
2017-06-05 10:45:00,31.85,31.85,31.75,31.78,35972.0,29.3645,29.3645,29.2723,29.2999,35972.0
2017-06-05 10:50:00,31.78,31.82,31.76,31.81,12930.0,29.2999,29.3368,29.2815,29.3276,12930.0
2017-06-05 10:55:00,31.82,31.85,31.81,31.82,11579.0,29.3368,29.3645,29.3276,29.3368,11579.0
2017-06-05 11:00:00,31.83,31.84,31.8,31.8,12266.0,29.346,29.3553,29.3184,29.3184,12266.0
2017-06-05 11:05:00,31.79,31.8,31.77,31.77,18263.0,29.3092,29.3184,29.2907,29.2907,18263.0
2017-06-05 11:10:00,31.77,31.78,31.73,31.73,21207.0,29.2907,29.2999,29.2538,29.2538,21207.0
2017-06-05 11:15:00,31.73,31.78,31.73,31.75,16194.0,29.2538,29.2999,29.2538,29.2723,16194.0
2017-06-05 11:20:00,31.74,31.76,31.74,31.75,13479.0,29.2631,29.2815,29.2631,29.2723,13479.0
2017-06-05 11:25:00,31.75,31.79,31.75,31.76,18405.0,29.2723,29.3092,29.2723,29.2815,18405.0
2017-06-05 11:30:00,31.76,31.76,31.69,31.71,35499.0,29.2815,29.2815,29.217,29.2354,35499.0
2017-06-05 11:35:00,31.72,31.72,31.65,31.66,34588.0,29.2446,29.2446,29.1801,29.1893,34588.0
2017-06-05 11:40:00,31.67,31.68,31.61,31.63,18741.0,29.1985,29.2078,29.1432,29.1617,18741.0
2017-06-05 11:45:00,31.64,31.68,31.64,31.65,24357.0,29.1709,29.2078,29.1709,29.1801,24357.0
2017-06-05 11:50:00,31.65,31.65,31.58,31.59,42320.0,29.1801,29.1801,29.1156,29.1248,42320.0
2017-06-05 11:55:00,31.58,31.63,31.53,31.53,22856.0,29.1156,29.1617,29.0695,29.0695,22856.0
2017-06-05 12:00:00,31.52,31.54,31.48,31.51,47876.0,29.0602,29.0787,29.0234,29.051,47876.0
2017-06-05 12:05:00,31.52,31.54,31.49,31.52,26618.0,29.0602,29.0787,29.0326,29.0602,26618.0
2017-06-05 12:10:00,31.52,31.59,31.52,31.59,17152.0,29.0602,29.1248,29.0602,29.1248,17152.0
2017-06-05 12:15:00,31.59,31.63,31.59,31.61,10867.0,29.1248,29.1617,29.1248,29.1432,10867.0
2017-06-05 12:20:00,31.62,31.63,31.59,31.63,9669.0,29.1524,29.1617,29.1248,29.1617,9669.0
2017-06-05 12:25:00,31.62,31.63,31.6,31.61,12800.0,29.1524,29.1617,29.134,29.1432,12800.0
2017-06-05 12:30:00,31.61,31.65,31.6,31.62,15263.0,29.1432,29.1801,29.134,29.1524,15263.0
2017-06-05 12:35:00,31.63,31.66,31.63,31.63,8100.0,29.1617,29.1893,29.1617,29.1617,8100.0
2017-06-05 12:40:00,31.63,31.64,31.61,31.63,11772.0,29.1617,29.1709,29.1432,29.1617,11772.0
2017-06-05 12:45:00,31.62,31.63,31.61,31.63,10634.0,29.1524,29.1617,29.1432,29.1617,10634.0
2017-06-05 12:50:00,31.63,31.64,31.62,31.62,14602.0,29.1617,29.1709,29.1524,29.1524,14602.0
2017-06-05 12:55:00,31.61,31.61,31.57,31.57,18117.0,29.1432,29.1432,29.1063,29.1063,18117.0
2017-06-05 13:00:00,31.57,31.6,31.57,31.6,19074.0,29.1063,29.134,29.1063,29.134,19074.0
2017-06-05 13:05:00,31.6,31.63,31.59,31.63,12158.0,29.134,29.1617,29.1248,29.1617,12158.0
2017-06-05 13:10:00,31.63,31.72,31.63,31.72,19149.0,29.1617,29.2446,29.1617,29.2446,19149.0
2017-06-05 13:15:00,31.72,31.75,31.7,31.75,16592.0,29.2446,29.2723,29.2262,29.2723,16592.0
2017-06-05 13:20:00,31.75,31.8,31.73,31.8,24711.0,29.2723,29.3184,29.2538,29.3184,24711.0
2017-06-05 13:25:00,31.79,31.81,31.77,31.79,28364.0,29.3092,29.3276,29.2907,29.3092,28364.0
2017-06-05 13:30:00,31.78,31.79,31.76,31.78,15159.0,29.2999,29.3092,29.2815,29.2999,15159.0
2017-06-05 13:35:00,31.77,31.77,31.75,31.76,12185.0,29.2907,29.2907,29.2723,29.2815,12185.0
2017-06-05 13:40:00,31.76,31.76,31.75,31.75,14153.0,29.2815,29.2815,29.2723,29.2723,14153.0
2017-06-05 13:45:00,31.76,31.76,31.75,31.76,4837.0,29.2815,29.2815,29.2723,29.2815,4837.0
2017-06-05 13:50:00,31.75,31.82,31.75,31.82,14146.0,29.2723,29.3368,29.2723,29.3368,14146.0
2017-06-05 13:55:00,31.82,31.87,31.82,31.86,13728.0,29.3368,29.3829,29.3368,29.3737,13728.0
2017-06-05 14:00:00,31.86,31.87,31.81,31.81,17016.0,29.3737,29.3829,29.3276,29.3276,17016.0
2017-06-05 14:05:00,31.81,31.82,31.77,31.77,17265.0,29.3276,29.3368,29.2907,29.2907,17265.0
2017-06-05 14:10:00,31.78,31.8,31.76,31.76,10429.0,29.2999,29.3184,29.2815,29.2815,10429.0
2017-06-05 14:15:00,31.77,31.79,31.76,31.77,10268.0,29.2907,29.3092,29.2815,29.2907,10268.0
2017-06-05 14:20:00,31.78,31.79,31.77,31.79,6499.0,29.2999,29.3092,29.2907,29.3092,6499.0
2017-06-05 14:25:00,31.79,31.79,31.76,31.76,6570.0,29.3092,29.3092,29.2815,29.2815,6570.0
2017-06-05 14:30:00,31.76,31.77,31.74,31.76,12515.0,29.2815,29.2907,29.2631,29.2815,12515.0
2017-06-05 14:35:00,31.76,31.76,31.73,31.75,16608.0,29.2815,29.2815,29.2538,29.2723,16608.0
2017-06-05 14:40:00,31.75,31.78,31.75,31.78,9404.0,29.2723,29.2999,29.2723,29.2999,9404.0
2017-06-05 14:45:00,31.78,31.78,31.76,31.76,7998.0,29.2999,29.2999,29.2815,29.2815,7998.0
2017-06-05 14:50:00,31.76,31.78,31.75,31.78,10932.0,29.2815,29.2999,29.2723,29.2999,10932.0
2017-06-05 14:55:00,31.77,31.85,31.77,31.85,15459.0,29.2907,29.3645,29.2907,29.3645,15459.0
2017-06-05 15:00:00,31.86,31.87,31.83,31.87,13621.0,29.3737,29.3829,29.346,29.3829,13621.0
2017-06-05 15:05:00,31.87,31.92,31.87,31.91,29485.0,29.3829,29.429,29.3829,29.4198,29485.0
2017-06-05 15:10:00,31.92,32.03,31.92,32.0,29936.0,29.429,29.5304,29.429,29.5028,29936.0
2017-06-05 15:15:00,32.01,32.09,32.01,32.03,31659.0,29.512,29.5858,29.512,29.5304,31659.0
2017-06-05 15:20:00,32.03,32.05,31.98,32.01,25911.0,29.5304,29.5489,29.4843,29.512,25911.0
2017-06-05 15:25:00,32.01,32.01,31.94,31.95,47664.0,29.512,29.512,29.4475,29.4567,47664.0
2017-06-05 15:30:00,31.95,32.01,31.94,32.0,49610.0,29.4567,29.512,29.4475,29.5028,49610.0
2017-06-05 15:35:00,32.0,32.03,31.98,32.03,45784.0,29.5028,29.5304,29.4843,29.5304,45784.0
2017-06-05 15:40:00,32.03,32.03,32.0,32.01,56001.0,29.5304,29.5304,29.5028,29.512,56001.0
2017-06-05 15:45:00,32.0,32.03,32.0,32.03,28705.0,29.5028,29.5304,29.5028,29.5304,28705.0
2017-06-05 15:50:00,32.03,32.08,32.03,32.07,58338.0,29.5304,29.5765,29.5304,29.5673,58338.0
2017-06-05 15:55:00,32.07,32.11,32.03,32.09,434614.0,29.5673,29.6042,29.5304,29.5858,434614.0
2017-06-06 09:30:00,32.63,32.78,32.62,32.78,157297.0,30.0836,30.2219,30.0744,30.2219,157297.0
2017-06-06 09:35:00,32.78,32.93,32.77,32.78,207251.0,30.2219,30.3602,30.2127,30.2219,207251.0
2017-06-06 09:40:00,32.79,32.84,32.73,32.78,101375.0,30.2311,30.2772,30.1758,30.2219,101375.0
2017-06-06 09:45:00,32.78,32.84,32.78,32.84,80763.0,30.2219,30.2772,30.2219,30.2772,80763.0
2017-06-06 09:50:00,32.84,32.88,32.77,32.84,112548.0,30.2772,30.3141,30.2127,30.2772,112548.0
2017-06-06 09:55:00,32.86,32.97,32.86,32.94,112210.0,30.2957,30.3971,30.2957,30.3694,112210.0
2017-06-06 10:00:00,32.93,33.02,32.9,33.0,101165.0,30.3602,30.4432,30.3325,30.4247,101165.0
2017-06-06 10:05:00,33.02,33.07,32.99,33.0,158063.0,30.4432,30.4893,30.4155,30.4247,158063.0
2017-06-06 10:10:00,33.0,33.03,32.85,32.86,131731.0,30.4247,30.4524,30.2864,30.2957,131731.0
2017-06-06 10:15:00,32.86,32.98,32.82,32.95,98296.0,30.2957,30.4063,30.2588,30.3786,98296.0
2017-06-06 10:20:00,32.95,33.07,32.92,33.04,91106.0,30.3786,30.4893,30.351,30.4616,91106.0
2017-06-06 10:25:00,33.05,33.06,32.98,33.0,97090.0,30.4708,30.4801,30.4063,30.4247,97090.0
2017-06-06 10:30:00,32.99,33.06,32.97,33.01,67392.0,30.4155,30.4801,30.3971,30.434,67392.0
2017-06-06 10:35:00,33.01,33.17,33.01,33.11,107525.0,30.434,30.5815,30.434,30.5262,107525.0
2017-06-06 10:40:00,33.09,33.19,33.09,33.15,85103.0,30.5077,30.5999,30.5077,30.563,85103.0
2017-06-06 10:45:00,33.14,33.15,33.09,33.12,49325.0,30.5538,30.563,30.5077,30.5354,49325.0
2017-06-06 10:50:00,33.12,33.12,33.06,33.08,44971.0,30.5354,30.5354,30.4801,30.4985,44971.0
2017-06-06 10:55:00,33.08,33.23,33.08,33.22,42854.0,30.4985,30.6368,30.4985,30.6276,42854.0
2017-06-06 11:00:00,33.22,33.28,33.21,33.24,82255.0,30.6276,30.6829,30.6184,30.646,82255.0
2017-06-06 11:05:00,33.23,33.37,33.22,33.36,82098.0,30.6368,30.7659,30.6276,30.7566,82098.0
2017-06-06 11:10:00,33.36,33.41,33.36,33.41,48027.0,30.7566,30.8027,30.7566,30.8027,48027.0
2017-06-06 11:15:00,33.4,33.47,33.38,33.44,56088.0,30.7935,30.8581,30.7751,30.8304,56088.0
2017-06-06 11:20:00,33.44,33.58,33.43,33.5,90514.0,30.8304,30.9595,30.8212,30.8857,90514.0
2017-06-06 11:25:00,33.49,33.57,33.49,33.52,63242.0,30.8765,30.9503,30.8765,30.9042,63242.0
2017-06-06 11:30:00,33.51,33.52,33.38,33.39,58522.0,30.8949,30.9042,30.7751,30.7843,58522.0
2017-06-06 11:35:00,33.39,33.43,33.39,33.42,26070.0,30.7843,30.8212,30.7843,30.812,26070.0
2017-06-06 11:40:00,33.43,33.43,33.29,33.39,58026.0,30.8212,30.8212,30.6921,30.7843,58026.0
2017-06-06 11:45:00,33.4,33.44,33.39,33.42,32267.0,30.7935,30.8304,30.7843,30.812,32267.0
2017-06-06 11:50:00,33.41,33.51,33.4,33.51,31274.0,30.8027,30.8949,30.7935,30.8949,31274.0
2017-06-06 11:55:00,33.52,33.61,33.52,33.58,54597.0,30.9042,30.9871,30.9042,30.9595,54597.0
2017-06-06 12:00:00,33.58,33.59,33.54,33.57,19888.0,30.9595,30.9687,30.9226,30.9503,19888.0
2017-06-06 12:05:00,33.57,33.57,33.46,33.47,84600.0,30.9503,30.9503,30.8488,30.8581,84600.0
2017-06-06 12:10:00,33.47,33.53,33.47,33.51,16139.0,30.8581,30.9134,30.8581,30.8949,16139.0
2017-06-06 12:15:00,33.51,33.51,33.44,33.47,53101.0,30.8949,30.8949,30.8304,30.8581,53101.0
2017-06-06 12:20:00,33.47,33.47,33.38,33.39,34916.0,30.8581,30.8581,30.7751,30.7843,34916.0
2017-06-06 12:25:00,33.39,33.43,33.38,33.41,41585.0,30.7843,30.8212,30.7751,30.8027,41585.0
2017-06-06 12:30:00,33.41,33.45,33.41,33.42,52547.0,30.8027,30.8396,30.8027,30.812,52547.0
2017-06-06 12:35:00,33.42,33.42,33.33,33.39,56889.0,30.812,30.812,30.729,30.7843,56889.0
2017-06-06 12:40:00,33.39,33.48,33.39,33.47,27641.0,30.7843,30.8673,30.7843,30.8581,27641.0
2017-06-06 12:45:00,33.47,33.47,33.42,33.44,34070.0,30.8581,30.8581,30.812,30.8304,34070.0
2017-06-06 12:50:00,33.45,33.53,33.44,33.49,51814.0,30.8396,30.9134,30.8304,30.8765,51814.0
2017-06-06 12:55:00,33.5,33.55,33.5,33.54,54695.0,30.8857,30.9318,30.8857,30.9226,54695.0
2017-06-06 13:00:00,33.54,33.58,33.53,33.58,33435.0,30.9226,30.9595,30.9134,30.9595,33435.0
2017-06-06 13:05:00,33.58,33.65,33.56,33.63,87772.0,30.9595,31.024,30.941,31.0056,87772.0
2017-06-06 13:10:00,33.63,33.7,33.63,33.69,53982.0,31.0056,31.0701,31.0056,31.0609,53982.0
2017-06-06 13:15:00,33.69,33.7,33.63,33.64,57949.0,31.0609,31.0701,31.0056,31.0148,57949.0
2017-06-06 13:20:00,33.64,33.67,33.59,33.66,47571.0,31.0148,31.0425,30.9687,31.0332,47571.0
2017-06-06 13:25:00,33.67,33.68,33.66,33.67,26750.0,31.0425,31.0517,31.0332,31.0425,26750.0
2017-06-06 13:30:00,33.66,33.69,33.6,33.69,55790.0,31.0332,31.0609,30.9779,31.0609,55790.0
2017-06-06 13:35:00,33.69,33.7,33.67,33.7,32493.0,31.0609,31.0701,31.0425,31.0701,32493.0
2017-06-06 13:40:00,33.71,33.74,33.71,33.71,34400.0,31.0793,31.107,31.0793,31.0793,34400.0
2017-06-06 13:45:00,33.71,33.83,33.71,33.83,42107.0,31.0793,31.19,31.0793,31.19,42107.0
2017-06-06 13:50:00,33.83,33.88,33.83,33.86,97347.0,31.19,31.2361,31.19,31.2176,97347.0
2017-06-06 13:55:00,33.86,33.9,33.78,33.78,56973.0,31.2176,31.2545,31.1439,31.1439,56973.0
2017-06-06 14:00:00,33.78,33.79,33.71,33.71,53887.0,31.1439,31.1531,31.0793,31.0793,53887.0
2017-06-06 14:05:00,33.72,33.77,33.71,33.77,32594.0,31.0886,31.1347,31.0793,31.1347,32594.0
2017-06-06 14:10:00,33.76,33.86,33.76,33.85,36877.0,31.1254,31.2176,31.1254,31.2084,36877.0
2017-06-06 14:15:00,33.85,33.87,33.82,33.82,41094.0,31.2084,31.2268,31.1807,31.1807,41094.0
2017-06-06 14:20:00,33.82,33.87,33.81,33.84,38547.0,31.1807,31.2268,31.1715,31.1992,38547.0
2017-06-06 14:25:00,33.83,33.85,33.81,33.81,30155.0,31.19,31.2084,31.1715,31.1715,30155.0
2017-06-06 14:30:00,33.81,33.85,33.73,33.73,64326.0,31.1715,31.2084,31.0978,31.0978,64326.0
2017-06-06 14:35:00,33.73,33.79,33.65,33.79,81516.0,31.0978,31.1531,31.024,31.1531,81516.0
2017-06-06 14:40:00,33.78,33.8,33.76,33.77,28887.0,31.1439,31.1623,31.1254,31.1347,28887.0
2017-06-06 14:45:00,33.78,33.81,33.75,33.81,98504.0,31.1439,31.1715,31.1162,31.1715,98504.0
2017-06-06 14:50:00,33.81,33.81,33.76,33.81,37749.0,31.1715,31.1715,31.1254,31.1715,37749.0
2017-06-06 14:55:00,33.8,33.82,33.74,33.82,58540.0,31.1623,31.1807,31.107,31.1807,58540.0
2017-06-06 15:00:00,33.81,33.82,33.74,33.74,49476.0,31.1715,31.1807,31.107,31.107,49476.0
2017-06-06 15:05:00,33.74,33.79,33.74,33.78,44220.0,31.107,31.1531,31.107,31.1439,44220.0
2017-06-06 15:10:00,33.78,33.81,33.75,33.8,38744.0,31.1439,31.1715,31.1162,31.1623,38744.0
2017-06-06 15:15:00,33.81,33.83,33.79,33.83,44060.0,31.1715,31.19,31.1531,31.19,44060.0
2017-06-06 15:20:00,33.83,33.85,33.78,33.83,50313.0,31.19,31.2084,31.1439,31.19,50313.0
2017-06-06 15:25:00,33.84,33.9,33.83,33.89,46656.0,31.1992,31.2545,31.19,31.2453,46656.0
2017-06-06 15:30:00,33.88,33.88,33.83,33.85,91135.0,31.2361,31.2361,31.19,31.2084,91135.0
2017-06-06 15:35:00,33.85,33.85,33.8,33.83,100861.0,31.2084,31.2084,31.1623,31.19,100861.0
2017-06-06 15:40:00,33.83,33.84,33.8,33.84,70829.0,31.19,31.1992,31.1623,31.1992,70829.0
2017-06-06 15:45:00,33.85,33.9,33.83,33.9,73837.0,31.2084,31.2545,31.19,31.2545,73837.0
2017-06-06 15:50:00,33.9,33.95,33.89,33.9,182783.0,31.2545,31.3006,31.2453,31.2545,182783.0
2017-06-06 15:55:00,33.89,34.14,33.85,34.04,1045343.0,31.2453,31.4758,31.2084,31.3836,1045343.0
2017-06-07 09:30:00,33.66,33.68,33.53,33.56,131045.0,31.0332,31.0517,30.9134,30.941,131045.0
2017-06-07 09:35:00,33.55,33.59,33.41,33.59,115794.0,30.9318,30.9687,30.8027,30.9687,115794.0
2017-06-07 09:40:00,33.58,33.72,33.54,33.7,65428.0,30.9595,31.0886,30.9226,31.0701,65428.0
2017-06-07 09:45:00,33.71,33.72,33.64,33.68,60755.0,31.0793,31.0886,31.0148,31.0517,60755.0
2017-06-07 09:50:00,33.67,33.89,33.67,33.81,125408.0,31.0425,31.2453,31.0425,31.1715,125408.0
2017-06-07 09:55:00,33.81,33.94,33.8,33.94,80948.0,31.1715,31.2914,31.1623,31.2914,80948.0
2017-06-07 10:00:00,33.93,33.93,33.81,33.83,72792.0,31.2822,31.2822,31.1715,31.19,72792.0
2017-06-07 10:05:00,33.84,33.91,33.79,33.88,50405.0,31.1992,31.2637,31.1531,31.2361,50405.0
2017-06-07 10:10:00,33.88,34.03,33.87,34.01,44205.0,31.2361,31.3744,31.2268,31.3559,44205.0
2017-06-07 10:15:00,34.01,34.08,33.95,33.99,68522.0,31.3559,31.4205,31.3006,31.3375,68522.0
2017-06-07 10:20:00,33.99,34.12,33.99,34.05,61612.0,31.3375,31.4573,31.3375,31.3928,61612.0
2017-06-07 10:25:00,34.05,34.12,34.01,34.05,69242.0,31.3928,31.4573,31.3559,31.3928,69242.0
2017-06-07 10:30:00,34.06,34.06,33.92,33.98,77388.0,31.402,31.402,31.2729,31.3283,77388.0
2017-06-07 10:35:00,33.97,34.11,33.95,34.1,83085.0,31.319,31.4481,31.3006,31.4389,83085.0
2017-06-07 10:40:00,34.11,34.2,34.1,34.18,91953.0,31.4481,31.5311,31.4389,31.5127,91953.0
2017-06-07 10:45:00,34.17,34.18,33.99,34.0,62689.0,31.5034,31.5127,31.3375,31.3467,62689.0
2017-06-07 10:50:00,34.02,34.04,33.91,33.91,88728.0,31.3651,31.3836,31.2637,31.2637,88728.0
2017-06-07 10:55:00,33.9,33.99,33.88,33.97,58905.0,31.2545,31.3375,31.2361,31.319,58905.0
2017-06-07 11:00:00,33.97,34.0,33.92,33.96,52190.0,31.319,31.3467,31.2729,31.3098,52190.0
2017-06-07 11:05:00,33.97,34.06,33.97,34.05,22105.0,31.319,31.402,31.319,31.3928,22105.0
2017-06-07 11:10:00,34.06,34.08,34.04,34.08,26576.0,31.402,31.4205,31.3836,31.4205,26576.0
2017-06-07 11:15:00,34.08,34.1,34.02,34.03,21520.0,31.4205,31.4389,31.3651,31.3744,21520.0
2017-06-07 11:20:00,34.04,34.05,33.95,33.95,23392.0,31.3836,31.3928,31.3006,31.3006,23392.0
2017-06-07 11:25:00,33.95,33.98,33.93,33.95,23087.0,31.3006,31.3283,31.2822,31.3006,23087.0
2017-06-07 11:30:00,33.96,33.96,33.73,33.73,106124.0,31.3098,31.3098,31.0978,31.0978,106124.0
2017-06-07 11:35:00,33.73,33.79,33.71,33.79,37348.0,31.0978,31.1531,31.0793,31.1531,37348.0
2017-06-07 11:40:00,33.79,33.85,33.76,33.81,30378.0,31.1531,31.2084,31.1254,31.1715,30378.0
2017-06-07 11:45:00,33.81,33.83,33.74,33.74,13457.0,31.1715,31.19,31.107,31.107,13457.0
2017-06-07 11:50:00,33.73,33.73,33.57,33.59,51242.0,31.0978,31.0978,30.9503,30.9687,51242.0
2017-06-07 11:55:00,33.58,33.62,33.51,33.59,65369.0,30.9595,30.9964,30.8949,30.9687,65369.0
2017-06-07 12:00:00,33.57,33.61,33.54,33.6,35223.0,30.9503,30.9871,30.9226,30.9779,35223.0
2017-06-07 12:05:00,33.61,33.62,33.57,33.59,38487.0,30.9871,30.9964,30.9503,30.9687,38487.0
2017-06-07 12:10:00,33.6,33.7,33.6,33.68,29148.0,30.9779,31.0701,30.9779,31.0517,29148.0
2017-06-07 12:15:00,33.68,33.72,33.66,33.68,22911.0,31.0517,31.0886,31.0332,31.0517,22911.0
2017-06-07 12:20:00,33.69,33.71,33.64,33.7,29802.0,31.0609,31.0793,31.0148,31.0701,29802.0
2017-06-07 12:25:00,33.7,33.8,33.69,33.78,38743.0,31.0701,31.1623,31.0609,31.1439,38743.0
2017-06-07 12:30:00,33.78,33.81,33.74,33.78,25204.0,31.1439,31.1715,31.107,31.1439,25204.0
2017-06-07 12:35:00,33.78,33.78,33.69,33.69,29116.0,31.1439,31.1439,31.0609,31.0609,29116.0
2017-06-07 12:40:00,33.7,33.74,33.7,33.73,16482.0,31.0701,31.107,31.0701,31.0978,16482.0
2017-06-07 12:45:00,33.73,33.74,33.67,33.71,39436.0,31.0978,31.107,31.0425,31.0793,39436.0
2017-06-07 12:50:00,33.71,33.75,33.68,33.72,21229.0,31.0793,31.1162,31.0517,31.0886,21229.0
2017-06-07 12:55:00,33.72,33.72,33.65,33.7,16885.0,31.0886,31.0886,31.024,31.0701,16885.0
2017-06-07 13:00:00,33.69,33.71,33.66,33.69,16490.0,31.0609,31.0793,31.0332,31.0609,16490.0
2017-06-07 13:05:00,33.69,33.79,33.69,33.79,20030.0,31.0609,31.1531,31.0609,31.1531,20030.0
2017-06-07 13:10:00,33.8,33.81,33.78,33.81,11905.0,31.1623,31.1715,31.1439,31.1715,11905.0
2017-06-07 13:15:00,33.81,33.85,33.8,33.82,15776.0,31.1715,31.2084,31.1623,31.1807,15776.0
2017-06-07 13:20:00,33.83,33.83,33.74,33.78,26273.0,31.19,31.19,31.107,31.1439,26273.0
2017-06-07 13:25:00,33.79,33.87,33.79,33.84,19749.0,31.1531,31.2268,31.1531,31.1992,19749.0
2017-06-07 13:30:00,33.84,33.92,33.82,33.89,20987.0,31.1992,31.2729,31.1807,31.2453,20987.0
2017-06-07 13:35:00,33.89,33.9,33.8,33.81,19306.0,31.2453,31.2545,31.1623,31.1715,19306.0
2017-06-07 13:40:00,33.81,33.81,33.75,33.79,25393.0,31.1715,31.1715,31.1162,31.1531,25393.0
2017-06-07 13:45:00,33.79,33.8,33.76,33.79,15345.0,31.1531,31.1623,31.1254,31.1531,15345.0
2017-06-07 13:50:00,33.79,33.81,33.7,33.71,22452.0,31.1531,31.1715,31.0701,31.0793,22452.0
2017-06-07 13:55:00,33.72,33.72,33.6,33.66,68246.0,31.0886,31.0886,30.9779,31.0332,68246.0
2017-06-07 14:00:00,33.66,33.66,33.58,33.6,29011.0,31.0332,31.0332,30.9595,30.9779,29011.0
2017-06-07 14:05:00,33.61,33.63,33.45,33.52,109012.0,30.9871,31.0056,30.8396,30.9042,109012.0
2017-06-07 14:10:00,33.53,33.57,33.48,33.57,64974.0,30.9134,30.9503,30.8673,30.9503,64974.0
2017-06-07 14:15:00,33.56,33.72,33.54,33.71,43182.0,30.941,31.0886,30.9226,31.0793,43182.0
2017-06-07 14:20:00,33.71,33.76,33.62,33.64,53210.0,31.0793,31.1254,30.9964,31.0148,53210.0
2017-06-07 14:25:00,33.63,33.7,33.62,33.63,47976.0,31.0056,31.0701,30.9964,31.0056,47976.0
2017-06-07 14:30:00,33.63,33.63,33.53,33.54,37332.0,31.0056,31.0056,30.9134,30.9226,37332.0
2017-06-07 14:35:00,33.54,33.64,33.51,33.63,47427.0,30.9226,31.0148,30.8949,31.0056,47427.0
2017-06-07 14:40:00,33.63,33.66,33.6,33.61,27748.0,31.0056,31.0332,30.9779,30.9871,27748.0
2017-06-07 14:45:00,33.6,33.66,33.6,33.66,26002.0,30.9779,31.0332,30.9779,31.0332,26002.0
2017-06-07 14:50:00,33.66,33.68,33.59,33.59,55377.0,31.0332,31.0517,30.9687,30.9687,55377.0
2017-06-07 14:55:00,33.59,33.6,33.53,33.55,50189.0,30.9687,30.9779,30.9134,30.9318,50189.0
2017-06-07 15:00:00,33.54,33.64,33.53,33.64,31999.0,30.9226,31.0148,30.9134,31.0148,31999.0
2017-06-07 15:05:00,33.65,33.69,33.63,33.63,37819.0,31.024,31.0609,31.0056,31.0056,37819.0
2017-06-07 15:10:00,33.63,33.68,33.61,33.65,26243.0,31.0056,31.0517,30.9871,31.024,26243.0
2017-06-07 15:15:00,33.66,33.73,33.66,33.68,23097.0,31.0332,31.0978,31.0332,31.0517,23097.0
2017-06-07 15:20:00,33.68,33.76,33.66,33.75,33316.0,31.0517,31.1254,31.0332,31.1162,33316.0
2017-06-07 15:25:00,33.74,33.79,33.74,33.76,38273.0,31.107,31.1531,31.107,31.1254,38273.0
2017-06-07 15:30:00,33.76,33.82,33.73,33.81,60184.0,31.1254,31.1807,31.0978,31.1715,60184.0
2017-06-07 15:35:00,33.82,33.93,33.82,33.93,59495.0,31.1807,31.2822,31.1807,31.2822,59495.0
2017-06-07 15:40:00,33.94,33.99,33.92,33.94,81472.0,31.2914,31.3375,31.2729,31.2914,81472.0
2017-06-07 15:45:00,33.95,34.05,33.94,34.03,146179.0,31.3006,31.3928,31.2914,31.3744,146179.0
2017-06-07 15:50:00,34.02,34.03,33.96,33.97,91678.0,31.3651,31.3744,31.3098,31.319,91678.0
2017-06-07 15:55:00,33.97,34.08,33.88,33.96,588538.0,31.319,31.4205,31.2361,31.3098,588538.0
2017-06-08 09:30:00,33.59,33.67,33.44,33.46,126863.0,30.9687,31.0425,30.8304,30.8488,126863.0
2017-06-08 09:35:00,33.46,33.47,33.3,33.35,94168.0,30.8488,30.8581,30.7013,30.7474,94168.0
2017-06-08 09:40:00,33.35,33.35,33.08,33.13,146968.0,30.7474,30.7474,30.4985,30.5446,146968.0
2017-06-08 09:45:00,33.12,33.19,32.98,33.13,139844.0,30.5354,30.5999,30.4063,30.5446,139844.0
2017-06-08 09:50:00,33.12,33.19,33.07,33.12,125117.0,30.5354,30.5999,30.4893,30.5354,125117.0
2017-06-08 09:55:00,33.13,33.17,33.05,33.14,78367.0,30.5446,30.5815,30.4708,30.5538,78367.0
2017-06-08 10:00:00,33.13,33.13,32.91,33.01,140052.0,30.5446,30.5446,30.3418,30.434,140052.0
2017-06-08 10:05:00,33.01,33.15,33.0,33.15,39637.0,30.434,30.563,30.4247,30.563,39637.0
2017-06-08 10:10:00,33.14,33.16,33.03,33.03,59919.0,30.5538,30.5723,30.4524,30.4524,59919.0
2017-06-08 10:15:00,33.03,33.19,33.03,33.19,110309.0,30.4524,30.5999,30.4524,30.5999,110309.0
2017-06-08 10:20:00,33.2,33.31,33.16,33.16,92955.0,30.6091,30.7105,30.5723,30.5723,92955.0
2017-06-08 10:25:00,33.18,33.3,33.17,33.25,63357.0,30.5907,30.7013,30.5815,30.6552,63357.0
2017-06-08 10:30:00,33.25,33.36,33.22,33.24,70059.0,30.6552,30.7566,30.6276,30.646,70059.0
2017-06-08 10:35:00,33.25,33.38,33.24,33.31,32288.0,30.6552,30.7751,30.646,30.7105,32288.0
2017-06-08 10:40:00,33.31,33.42,33.3,33.39,44180.0,30.7105,30.812,30.7013,30.7843,44180.0
2017-06-08 10:45:00,33.4,33.41,33.31,33.31,20529.0,30.7935,30.8027,30.7105,30.7105,20529.0
2017-06-08 10:50:00,33.32,33.32,33.24,33.28,29983.0,30.7198,30.7198,30.646,30.6829,29983.0
2017-06-08 10:55:00,33.28,33.39,33.28,33.39,22811.0,30.6829,30.7843,30.6829,30.7843,22811.0
2017-06-08 11:00:00,33.39,33.39,33.28,33.29,24900.0,30.7843,30.7843,30.6829,30.6921,24900.0
2017-06-08 11:05:00,33.3,33.3,33.17,33.19,30450.0,30.7013,30.7013,30.5815,30.5999,30450.0
2017-06-08 11:10:00,33.18,33.19,33.13,33.13,38250.0,30.5907,30.5999,30.5446,30.5446,38250.0
2017-06-08 11:15:00,33.11,33.22,33.1,33.21,37388.0,30.5262,30.6276,30.5169,30.6184,37388.0
2017-06-08 11:20:00,33.19,33.19,33.08,33.11,29600.0,30.5999,30.5999,30.4985,30.5262,29600.0
2017-06-08 11:25:00,33.11,33.27,33.1,33.22,20589.0,30.5262,30.6737,30.5169,30.6276,20589.0
2017-06-08 11:30:00,33.22,33.24,33.15,33.19,30300.0,30.6276,30.646,30.563,30.5999,30300.0
2017-06-08 11:35:00,33.19,33.23,33.16,33.22,22523.0,30.5999,30.6368,30.5723,30.6276,22523.0
2017-06-08 11:40:00,33.21,33.28,33.18,33.23,19748.0,30.6184,30.6829,30.5907,30.6368,19748.0
2017-06-08 11:45:00,33.23,33.3,33.22,33.27,17400.0,30.6368,30.7013,30.6276,30.6737,17400.0
2017-06-08 11:50:00,33.28,33.29,33.23,33.26,19566.0,30.6829,30.6921,30.6368,30.6645,19566.0
2017-06-08 11:55:00,33.27,33.31,33.21,33.25,17600.0,30.6737,30.7105,30.6184,30.6552,17600.0
2017-06-08 12:00:00,33.25,33.27,33.2,33.2,12615.0,30.6552,30.6737,30.6091,30.6091,12615.0
2017-06-08 12:05:00,33.2,33.23,33.18,33.19,7855.0,30.6091,30.6368,30.5907,30.5999,7855.0
2017-06-08 12:10:00,33.19,33.21,33.13,33.13,17036.0,30.5999,30.6184,30.5446,30.5446,17036.0
2017-06-08 12:15:00,33.13,33.16,33.11,33.15,21260.0,30.5446,30.5723,30.5262,30.563,21260.0
2017-06-08 12:20:00,33.15,33.19,33.14,33.17,13233.0,30.563,30.5999,30.5538,30.5815,13233.0
2017-06-08 12:25:00,33.17,33.33,33.17,33.31,34900.0,30.5815,30.729,30.5815,30.7105,34900.0
2017-06-08 12:30:00,33.32,33.33,33.24,33.25,29912.0,30.7198,30.729,30.646,30.6552,29912.0
2017-06-08 12:35:00,33.26,33.33,33.25,33.27,13400.0,30.6645,30.729,30.6552,30.6737,13400.0
2017-06-08 12:40:00,33.26,33.27,33.23,33.27,12400.0,30.6645,30.6737,30.6368,30.6737,12400.0
2017-06-08 12:45:00,33.26,33.26,33.2,33.23,23771.0,30.6645,30.6645,30.6091,30.6368,23771.0
2017-06-08 12:50:00,33.24,33.29,33.24,33.24,18300.0,30.646,30.6921,30.646,30.646,18300.0
2017-06-08 12:55:00,33.25,33.26,33.22,33.24,14000.0,30.6552,30.6645,30.6276,30.646,14000.0
2017-06-08 13:00:00,33.23,33.23,33.16,33.19,30812.0,30.6368,30.6368,30.5723,30.5999,30812.0
2017-06-08 13:05:00,33.19,33.2,33.16,33.17,16300.0,30.5999,30.6091,30.5723,30.5815,16300.0
2017-06-08 13:10:00,33.16,33.26,33.16,33.24,16800.0,30.5723,30.6645,30.5723,30.646,16800.0
2017-06-08 13:15:00,33.24,33.25,33.21,33.25,11725.0,30.646,30.6552,30.6184,30.6552,11725.0
2017-06-08 13:20:00,33.25,33.26,33.22,33.25,9200.0,30.6552,30.6645,30.6276,30.6552,9200.0
2017-06-08 13:25:00,33.25,33.33,33.25,33.3,24055.0,30.6552,30.729,30.6552,30.7013,24055.0
2017-06-08 13:30:00,33.32,33.32,33.26,33.3,17164.0,30.7198,30.7198,30.6645,30.7013,17164.0
2017-06-08 13:35:00,33.29,33.32,33.28,33.31,10929.0,30.6921,30.7198,30.6829,30.7105,10929.0
2017-06-08 13:40:00,33.31,33.31,33.23,33.23,19072.0,30.7105,30.7105,30.6368,30.6368,19072.0
2017-06-08 13:45:00,33.24,33.24,33.17,33.2,19044.0,30.646,30.646,30.5815,30.6091,19044.0
2017-06-08 13:50:00,33.21,33.29,33.21,33.27,21704.0,30.6184,30.6921,30.6184,30.6737,21704.0
2017-06-08 13:55:00,33.27,33.28,33.24,33.25,14700.0,30.6737,30.6829,30.646,30.6552,14700.0
2017-06-08 14:00:00,33.24,33.27,33.24,33.26,15339.0,30.646,30.6737,30.646,30.6645,15339.0
2017-06-08 14:05:00,33.25,33.29,33.23,33.28,12912.0,30.6552,30.6921,30.6368,30.6829,12912.0
2017-06-08 14:10:00,33.28,33.31,33.27,33.31,14522.0,30.6829,30.7105,30.6737,30.7105,14522.0
2017-06-08 14:15:00,33.3,33.38,33.28,33.35,25390.0,30.7013,30.7751,30.6829,30.7474,25390.0
2017-06-08 14:20:00,33.35,33.45,33.35,33.43,29113.0,30.7474,30.8396,30.7474,30.8212,29113.0
2017-06-08 14:25:00,33.42,33.44,33.37,33.42,50012.0,30.812,30.8304,30.7659,30.812,50012.0
2017-06-08 14:30:00,33.42,33.56,33.41,33.54,52500.0,30.812,30.941,30.8027,30.9226,52500.0
2017-06-08 14:35:00,33.53,33.64,33.53,33.61,32087.0,30.9134,31.0148,30.9134,30.9871,32087.0
2017-06-08 14:40:00,33.6,33.6,33.52,33.56,25018.0,30.9779,30.9779,30.9042,30.941,25018.0
2017-06-08 14:45:00,33.57,33.73,33.56,33.68,50372.0,30.9503,31.0978,30.941,31.0517,50372.0
2017-06-08 14:50:00,33.68,33.69,33.59,33.65,41639.0,31.0517,31.0609,30.9687,31.024,41639.0
2017-06-08 14:55:00,33.66,33.67,33.55,33.6,36435.0,31.0332,31.0425,30.9318,30.9779,36435.0
2017-06-08 15:00:00,33.6,33.6,33.51,33.58,29476.0,30.9779,30.9779,30.8949,30.9595,29476.0
2017-06-08 15:05:00,33.58,33.63,33.58,33.6,47179.0,30.9595,31.0056,30.9595,30.9779,47179.0
2017-06-08 15:10:00,33.61,33.66,33.56,33.56,44593.0,30.9871,31.0332,30.941,30.941,44593.0
2017-06-08 15:15:00,33.56,33.58,33.55,33.57,47794.0,30.941,30.9595,30.9318,30.9503,47794.0
2017-06-08 15:20:00,33.57,33.6,33.49,33.49,34630.0,30.9503,30.9779,30.8765,30.8765,34630.0
2017-06-08 15:25:00,33.5,33.53,33.46,33.5,31786.0,30.8857,30.9134,30.8488,30.8857,31786.0
2017-06-08 15:30:00,33.5,33.56,33.49,33.51,21066.0,30.8857,30.941,30.8765,30.8949,21066.0
2017-06-08 15:35:00,33.51,33.51,33.45,33.5,37300.0,30.8949,30.8949,30.8396,30.8857,37300.0
2017-06-08 15:40:00,33.5,33.52,33.47,33.49,31865.0,30.8857,30.9042,30.8581,30.8765,31865.0
2017-06-08 15:45:00,33.49,33.49,33.4,33.43,41397.0,30.8765,30.8765,30.7935,30.8212,41397.0
2017-06-08 15:50:00,33.44,33.48,33.42,33.42,38378.0,30.8304,30.8673,30.812,30.812,38378.0
2017-06-08 15:55:00,33.43,33.49,33.29,33.34,640992.0,30.8212,30.8765,30.6921,30.7382,640992.0
2017-06-09 09:30:00,32.76,33.05,32.76,33.0,54702.0,30.2035,30.4708,30.2035,30.4247,54702.0
2017-06-09 09:35:00,33.01,33.01,32.9,32.98,76046.0,30.434,30.434,30.3325,30.4063,76046.0
2017-06-09 09:40:00,32.98,33.11,32.95,33.06,67306.0,30.4063,30.5262,30.3786,30.4801,67306.0
2017-06-09 09:45:00,33.05,33.06,32.97,33.06,35070.0,30.4708,30.4801,30.3971,30.4801,35070.0
2017-06-09 09:50:00,33.07,33.08,33.02,33.08,13516.0,30.4893,30.4985,30.4432,30.4985,13516.0
2017-06-09 09:55:00,33.05,33.06,32.99,33.01,23035.0,30.4708,30.4801,30.4155,30.434,23035.0
2017-06-09 10:00:00,33.0,33.16,32.96,33.16,36308.0,30.4247,30.5723,30.3879,30.5723,36308.0
2017-06-09 10:05:00,33.17,33.24,33.17,33.18,41662.0,30.5815,30.646,30.5815,30.5907,41662.0
2017-06-09 10:10:00,33.19,33.19,33.11,33.16,29576.0,30.5999,30.5999,30.5262,30.5723,29576.0
2017-06-09 10:15:00,33.16,33.17,33.06,33.08,23111.0,30.5723,30.5815,30.4801,30.4985,23111.0
2017-06-09 10:20:00,33.07,33.1,33.01,33.06,42473.0,30.4893,30.5169,30.434,30.4801,42473.0
2017-06-09 10:25:00,33.06,33.1,33.0,33.0,34127.0,30.4801,30.5169,30.4247,30.4247,34127.0
2017-06-09 10:30:00,33.0,33.07,32.98,33.07,26967.0,30.4247,30.4893,30.4063,30.4893,26967.0
2017-06-09 10:35:00,33.08,33.09,33.02,33.06,27943.0,30.4985,30.5077,30.4432,30.4801,27943.0
2017-06-09 10:40:00,33.05,33.05,32.99,32.99,20906.0,30.4708,30.4708,30.4155,30.4155,20906.0
2017-06-09 10:45:00,32.99,33.05,32.99,33.02,15556.0,30.4155,30.4708,30.4155,30.4432,15556.0
2017-06-09 10:50:00,33.02,33.07,33.02,33.06,19275.0,30.4432,30.4893,30.4432,30.4801,19275.0
2017-06-09 10:55:00,33.07,33.11,33.05,33.06,19896.0,30.4893,30.5262,30.4708,30.4801,19896.0
2017-06-09 11:00:00,33.05,33.06,33.01,33.01,23667.0,30.4708,30.4801,30.434,30.434,23667.0
2017-06-09 11:05:00,33.0,33.02,32.93,32.95,36590.0,30.4247,30.4432,30.3602,30.3786,36590.0
2017-06-09 11:10:00,32.95,33.0,32.93,32.95,35084.0,30.3786,30.4247,30.3602,30.3786,35084.0
2017-06-09 11:15:00,32.95,33.06,32.95,33.06,22709.0,30.3786,30.4801,30.3786,30.4801,22709.0
2017-06-09 11:20:00,33.05,33.08,33.03,33.07,42331.0,30.4708,30.4985,30.4524,30.4893,42331.0
2017-06-09 11:25:00,33.06,33.08,33.03,33.03,22084.0,30.4801,30.4985,30.4524,30.4524,22084.0
2017-06-09 11:30:00,33.02,33.05,33.0,33.02,19086.0,30.4432,30.4708,30.4247,30.4432,19086.0
2017-06-09 11:35:00,33.02,33.04,32.98,33.02,18304.0,30.4432,30.4616,30.4063,30.4432,18304.0
2017-06-09 11:40:00,33.0,33.02,32.99,32.99,15264.0,30.4247,30.4432,30.4155,30.4155,15264.0
2017-06-09 11:45:00,32.99,33.0,32.96,32.96,18643.0,30.4155,30.4247,30.3879,30.3879,18643.0
2017-06-09 11:50:00,32.97,33.0,32.97,32.99,15429.0,30.3971,30.4247,30.3971,30.4155,15429.0
2017-06-09 11:55:00,32.98,32.99,32.97,32.98,15412.0,30.4063,30.4155,30.3971,30.4063,15412.0
2017-06-09 12:00:00,32.98,33.03,32.98,33.02,21238.0,30.4063,30.4524,30.4063,30.4432,21238.0
2017-06-09 12:05:00,33.02,33.09,33.02,33.08,17930.0,30.4432,30.5077,30.4432,30.4985,17930.0
2017-06-09 12:10:00,33.07,33.08,33.05,33.07,9854.0,30.4893,30.4985,30.4708,30.4893,9854.0
2017-06-09 12:15:00,33.08,33.16,33.08,33.16,22554.0,30.4985,30.5723,30.4985,30.5723,22554.0
2017-06-09 12:20:00,33.16,33.2,33.15,33.18,21619.0,30.5723,30.6091,30.563,30.5907,21619.0
2017-06-09 12:25:00,33.18,33.18,33.12,33.13,28351.0,30.5907,30.5907,30.5354,30.5446,28351.0
2017-06-09 12:30:00,33.13,33.2,33.13,33.19,22897.0,30.5446,30.6091,30.5446,30.5999,22897.0
2017-06-09 12:35:00,33.19,33.22,33.16,33.18,29078.0,30.5999,30.6276,30.5723,30.5907,29078.0
2017-06-09 12:40:00,33.17,33.17,33.09,33.11,36084.0,30.5815,30.5815,30.5077,30.5262,36084.0
2017-06-09 12:45:00,33.11,33.14,33.09,33.09,22397.0,30.5262,30.5538,30.5077,30.5077,22397.0
2017-06-09 12:50:00,33.08,33.14,33.08,33.14,15647.0,30.4985,30.5538,30.4985,30.5538,15647.0
2017-06-09 12:55:00,33.15,33.16,33.12,33.13,11131.0,30.563,30.5723,30.5354,30.5446,11131.0
2017-06-09 13:00:00,33.14,33.15,33.11,33.13,17049.0,30.5538,30.563,30.5262,30.5446,17049.0
2017-06-09 13:05:00,33.12,33.17,33.1,33.14,21671.0,30.5354,30.5815,30.5169,30.5538,21671.0
2017-06-09 13:10:00,33.14,33.26,33.14,33.26,31203.0,30.5538,30.6645,30.5538,30.6645,31203.0
2017-06-09 13:15:00,33.27,33.29,33.2,33.25,32129.0,30.6737,30.6921,30.6091,30.6552,32129.0
2017-06-09 13:20:00,33.24,33.24,33.16,33.18,22696.0,30.646,30.646,30.5723,30.5907,22696.0
2017-06-09 13:25:00,33.18,33.18,33.12,33.13,20850.0,30.5907,30.5907,30.5354,30.5446,20850.0
2017-06-09 13:30:00,33.13,33.15,33.11,33.15,15435.0,30.5446,30.563,30.5262,30.563,15435.0
2017-06-09 13:35:00,33.15,33.2,33.15,33.18,23500.0,30.563,30.6091,30.563,30.5907,23500.0
2017-06-09 13:40:00,33.17,33.17,33.11,33.11,13992.0,30.5815,30.5815,30.5262,30.5262,13992.0
2017-06-09 13:45:00,33.1,33.16,33.1,33.14,17338.0,30.5169,30.5723,30.5169,30.5538,17338.0
2017-06-09 13:50:00,33.15,33.16,33.09,33.13,18999.0,30.563,30.5723,30.5077,30.5446,18999.0
2017-06-09 13:55:00,33.13,33.14,33.1,33.12,18072.0,30.5446,30.5538,30.5169,30.5354,18072.0
2017-06-09 14:00:00,33.13,33.15,33.03,33.04,20180.0,30.5446,30.563,30.4524,30.4616,20180.0
2017-06-09 14:05:00,33.03,33.06,33.01,33.03,17300.0,30.4524,30.4801,30.434,30.4524,17300.0
2017-06-09 14:10:00,33.04,33.04,32.94,32.97,31732.0,30.4616,30.4616,30.3694,30.3971,31732.0
2017-06-09 14:15:00,32.97,33.01,32.96,32.97,19827.0,30.3971,30.434,30.3879,30.3971,19827.0
2017-06-09 14:20:00,32.98,33.01,32.92,32.93,22127.0,30.4063,30.434,30.351,30.3602,22127.0
2017-06-09 14:25:00,32.92,32.95,32.91,32.95,5214.0,30.351,30.3786,30.3418,30.3786,5214.0
2017-06-09 14:30:00,32.94,32.94,32.9,32.93,16436.0,30.3694,30.3694,30.3325,30.3602,16436.0
2017-06-09 14:35:00,32.92,33.06,32.92,33.05,26402.0,30.351,30.4801,30.351,30.4708,26402.0
2017-06-09 14:40:00,33.04,33.05,33.02,33.04,21629.0,30.4616,30.4708,30.4432,30.4616,21629.0
2017-06-09 14:45:00,33.02,33.05,32.97,33.03,36195.0,30.4432,30.4708,30.3971,30.4524,36195.0
2017-06-09 14:50:00,33.04,33.05,32.97,32.98,34794.0,30.4616,30.4708,30.3971,30.4063,34794.0
2017-06-09 14:55:00,32.97,33.04,32.96,33.03,26536.0,30.3971,30.4616,30.3879,30.4524,26536.0
2017-06-09 15:00:00,33.03,33.03,32.99,33.0,20462.0,30.4524,30.4524,30.4155,30.4247,20462.0
2017-06-09 15:05:00,32.99,33.07,32.99,33.04,28472.0,30.4155,30.4893,30.4155,30.4616,28472.0
2017-06-09 15:10:00,33.04,33.04,33.01,33.04,10760.0,30.4616,30.4616,30.434,30.4616,10760.0
2017-06-09 15:15:00,33.04,33.04,32.99,33.0,22590.0,30.4616,30.4616,30.4155,30.4247,22590.0
2017-06-09 15:20:00,33.0,33.09,33.0,33.06,31466.0,30.4247,30.5077,30.4247,30.4801,31466.0
2017-06-09 15:25:00,33.07,33.08,33.04,33.07,34578.0,30.4893,30.4985,30.4616,30.4893,34578.0
2017-06-09 15:30:00,33.08,33.1,33.04,33.06,24574.0,30.4985,30.5169,30.4616,30.4801,24574.0
2017-06-09 15:35:00,33.05,33.07,33.01,33.01,14909.0,30.4708,30.4893,30.434,30.434,14909.0
2017-06-09 15:40:00,33.02,33.03,32.97,32.97,27873.0,30.4432,30.4524,30.3971,30.3971,27873.0
2017-06-09 15:45:00,32.96,32.96,32.87,32.87,60873.0,30.3879,30.3879,30.3049,30.3049,60873.0
2017-06-09 15:50:00,32.87,32.89,32.81,32.81,102237.0,30.3049,30.3233,30.2496,30.2496,102237.0
2017-06-09 15:55:00,32.81,32.88,32.78,32.8,545510.0,30.2496,30.3141,30.2219,30.2403,545510.0
2017-06-12 09:30:00,32.58,32.69,32.57,32.68,83075.0,30.0375,30.1389,30.0283,30.1297,83075.0
2017-06-12 09:35:00,32.67,32.84,32.65,32.84,73419.0,30.1205,30.2772,30.1021,30.2772,73419.0
2017-06-12 09:40:00,32.84,33.0,32.78,32.93,48576.0,30.2772,30.4247,30.2219,30.3602,48576.0
2017-06-12 09:45:00,32.94,32.99,32.87,32.92,26774.0,30.3694,30.4155,30.3049,30.351,26774.0
2017-06-12 09:50:00,32.92,32.99,32.85,32.9,33756.0,30.351,30.4155,30.2864,30.3325,33756.0
2017-06-12 09:55:00,32.9,32.96,32.87,32.93,35188.0,30.3325,30.3879,30.3049,30.3602,35188.0
2017-06-12 10:00:00,32.92,32.94,32.84,32.86,54914.0,30.351,30.3694,30.2772,30.2957,54914.0
2017-06-12 10:05:00,32.86,32.9,32.81,32.9,28777.0,30.2957,30.3325,30.2496,30.3325,28777.0
2017-06-12 10:10:00,32.89,32.96,32.87,32.94,42874.0,30.3233,30.3879,30.3049,30.3694,42874.0
2017-06-12 10:15:00,32.96,32.99,32.89,32.89,30928.0,30.3879,30.4155,30.3233,30.3233,30928.0
2017-06-12 10:20:00,32.9,32.94,32.9,32.9,18348.0,30.3325,30.3694,30.3325,30.3325,18348.0
2017-06-12 10:25:00,32.91,32.98,32.91,32.98,24549.0,30.3418,30.4063,30.3418,30.4063,24549.0
2017-06-12 10:30:00,32.98,33.17,32.98,33.1,93510.0,30.4063,30.5815,30.4063,30.5169,93510.0
2017-06-12 10:35:00,33.1,33.18,33.08,33.14,65252.0,30.5169,30.5907,30.4985,30.5538,65252.0
2017-06-12 10:40:00,33.15,33.28,33.14,33.24,97913.0,30.563,30.6829,30.5538,30.646,97913.0
2017-06-12 10:45:00,33.24,33.27,33.18,33.2,39654.0,30.646,30.6737,30.5907,30.6091,39654.0
2017-06-12 10:50:00,33.21,33.27,33.21,33.22,25848.0,30.6184,30.6737,30.6184,30.6276,25848.0
2017-06-12 10:55:00,33.22,33.43,33.22,33.42,97375.0,30.6276,30.8212,30.6276,30.812,97375.0
2017-06-12 11:00:00,33.43,33.46,33.38,33.43,60672.0,30.8212,30.8488,30.7751,30.8212,60672.0
2017-06-12 11:05:00,33.42,33.59,33.42,33.54,111042.0,30.812,30.9687,30.812,30.9226,111042.0
2017-06-12 11:10:00,33.54,33.54,33.42,33.42,83372.0,30.9226,30.9226,30.812,30.812,83372.0
2017-06-12 11:15:00,33.42,33.44,33.26,33.3,70975.0,30.812,30.8304,30.6645,30.7013,70975.0
2017-06-12 11:20:00,33.3,33.36,33.27,33.32,54886.0,30.7013,30.7566,30.6737,30.7198,54886.0
2017-06-12 11:25:00,33.32,33.34,33.24,33.32,46863.0,30.7198,30.7382,30.646,30.7198,46863.0
2017-06-12 11:30:00,33.32,33.41,33.3,33.39,48131.0,30.7198,30.8027,30.7013,30.7843,48131.0
2017-06-12 11:35:00,33.4,33.45,33.38,33.45,50856.0,30.7935,30.8396,30.7751,30.8396,50856.0
2017-06-12 11:40:00,33.45,33.48,33.43,33.46,51106.0,30.8396,30.8673,30.8212,30.8488,51106.0
2017-06-12 11:45:00,33.45,33.5,33.41,33.42,53428.0,30.8396,30.8857,30.8027,30.812,53428.0
2017-06-12 11:50:00,33.42,33.42,33.36,33.41,43304.0,30.812,30.812,30.7566,30.8027,43304.0
2017-06-12 11:55:00,33.41,33.44,33.37,33.37,30268.0,30.8027,30.8304,30.7659,30.7659,30268.0
2017-06-12 12:00:00,33.36,33.42,33.33,33.35,46451.0,30.7566,30.812,30.729,30.7474,46451.0
2017-06-12 12:05:00,33.35,33.36,33.29,33.33,38309.0,30.7474,30.7566,30.6921,30.729,38309.0
2017-06-12 12:10:00,33.33,33.35,33.28,33.32,31126.0,30.729,30.7474,30.6829,30.7198,31126.0
2017-06-12 12:15:00,33.33,33.34,33.22,33.22,32247.0,30.729,30.7382,30.6276,30.6276,32247.0
2017-06-12 12:20:00,33.21,33.42,33.21,33.4,67665.0,30.6184,30.812,30.6184,30.7935,67665.0
2017-06-12 12:25:00,33.41,33.44,33.38,33.44,40220.0,30.8027,30.8304,30.7751,30.8304,40220.0
2017-06-12 12:30:00,33.43,33.43,33.39,33.39,34566.0,30.8212,30.8212,30.7843,30.7843,34566.0
2017-06-12 12:35:00,33.39,33.4,33.36,33.39,35459.0,30.7843,30.7935,30.7566,30.7843,35459.0
2017-06-12 12:40:00,33.39,33.43,33.38,33.38,23323.0,30.7843,30.8212,30.7751,30.7751,23323.0
2017-06-12 12:45:00,33.38,33.41,33.37,33.37,21469.0,30.7751,30.8027,30.7659,30.7659,21469.0
2017-06-12 12:50:00,33.37,33.41,33.37,33.4,22827.0,30.7659,30.8027,30.7659,30.7935,22827.0
2017-06-12 12:55:00,33.41,33.51,33.41,33.5,29236.0,30.8027,30.8949,30.8027,30.8857,29236.0
2017-06-12 13:00:00,33.5,33.54,33.5,33.52,38028.0,30.8857,30.9226,30.8857,30.9042,38028.0
2017-06-12 13:05:00,33.51,33.57,33.49,33.51,45910.0,30.8949,30.9503,30.8765,30.8949,45910.0
2017-06-12 13:10:00,33.51,33.54,33.51,33.53,33843.0,30.8949,30.9226,30.8949,30.9134,33843.0
2017-06-12 13:15:00,33.52,33.53,33.45,33.45,23075.0,30.9042,30.9134,30.8396,30.8396,23075.0
2017-06-12 13:20:00,33.46,33.51,33.46,33.5,45761.0,30.8488,30.8949,30.8488,30.8857,45761.0
2017-06-12 13:25:00,33.49,33.55,33.47,33.55,29872.0,30.8765,30.9318,30.8581,30.9318,29872.0
2017-06-12 13:30:00,33.55,33.56,33.49,33.53,29570.0,30.9318,30.941,30.8765,30.9134,29570.0
2017-06-12 13:35:00,33.54,33.58,33.54,33.58,30679.0,30.9226,30.9595,30.9226,30.9595,30679.0
2017-06-12 13:40:00,33.58,33.59,33.56,33.58,20561.0,30.9595,30.9687,30.941,30.9595,20561.0
2017-06-12 13:45:00,33.59,33.61,33.51,33.51,41218.0,30.9687,30.9871,30.8949,30.8949,41218.0
2017-06-12 13:50:00,33.51,33.56,33.5,33.55,20000.0,30.8949,30.941,30.8857,30.9318,20000.0
2017-06-12 13:55:00,33.55,33.58,33.54,33.57,25461.0,30.9318,30.9595,30.9226,30.9503,25461.0
2017-06-12 14:00:00,33.58,33.59,33.52,33.54,32250.0,30.9595,30.9687,30.9042,30.9226,32250.0
2017-06-12 14:05:00,33.54,33.65,33.53,33.63,57137.0,30.9226,31.024,30.9134,31.0056,57137.0
2017-06-12 14:10:00,33.63,33.7,33.61,33.7,27226.0,31.0056,31.0701,30.9871,31.0701,27226.0
2017-06-12 14:15:00,33.71,33.75,33.69,33.7,37845.0,31.0793,31.1162,31.0609,31.0701,37845.0
2017-06-12 14:20:00,33.7,33.7,33.66,33.69,30506.0,31.0701,31.0701,31.0332,31.0609,30506.0
2017-06-12 14:25:00,33.69,33.72,33.69,33.72,39684.0,31.0609,31.0886,31.0609,31.0886,39684.0
2017-06-12 14:30:00,33.72,33.74,33.64,33.66,45164.0,31.0886,31.107,31.0148,31.0332,45164.0
2017-06-12 14:35:00,33.67,33.69,33.63,33.67,35239.0,31.0425,31.0609,31.0056,31.0425,35239.0
2017-06-12 14:40:00,33.66,33.7,33.63,33.7,46346.0,31.0332,31.0701,31.0056,31.0701,46346.0
2017-06-12 14:45:00,33.71,33.74,33.67,33.72,38655.0,31.0793,31.107,31.0425,31.0886,38655.0
2017-06-12 14:50:00,33.72,33.73,33.68,33.72,26984.0,31.0886,31.0978,31.0517,31.0886,26984.0
2017-06-12 14:55:00,33.72,33.83,33.72,33.82,58964.0,31.0886,31.19,31.0886,31.1807,58964.0
2017-06-12 15:00:00,33.81,33.87,33.78,33.82,75943.0,31.1715,31.2268,31.1439,31.1807,75943.0
2017-06-12 15:05:00,33.81,33.82,33.76,33.81,40536.0,31.1715,31.1807,31.1254,31.1715,40536.0
2017-06-12 15:10:00,33.8,33.83,33.76,33.77,44882.0,31.1623,31.19,31.1254,31.1347,44882.0
2017-06-12 15:15:00,33.78,33.79,33.69,33.73,72989.0,31.1439,31.1531,31.0609,31.0978,72989.0
2017-06-12 15:20:00,33.73,33.74,33.59,33.61,87009.0,31.0978,31.107,30.9687,30.9871,87009.0
2017-06-12 15:25:00,33.62,33.72,33.58,33.68,64125.0,30.9964,31.0886,30.9595,31.0517,64125.0
2017-06-12 15:30:00,33.68,33.7,33.65,33.65,47485.0,31.0517,31.0701,31.024,31.024,47485.0
2017-06-12 15:35:00,33.64,33.66,33.62,33.63,63035.0,31.0148,31.0332,30.9964,31.0056,63035.0
2017-06-12 15:40:00,33.63,33.69,33.62,33.67,65464.0,31.0056,31.0609,30.9964,31.0425,65464.0
2017-06-12 15:45:00,33.67,33.67,33.61,33.64,86284.0,31.0425,31.0425,30.9871,31.0148,86284.0
2017-06-12 15:50:00,33.65,33.66,33.6,33.6,89748.0,31.024,31.0332,30.9779,30.9779,89748.0
2017-06-12 15:55:00,33.61,33.63,33.53,33.56,385755.0,30.9871,31.0056,30.9134,30.941,385755.0
2017-06-13 09:30:00,33.43,33.72,33.43,33.62,137002.0,30.8212,31.0886,30.8212,30.9964,137002.0
2017-06-13 09:35:00,33.61,33.64,33.54,33.6,59158.0,30.9871,31.0148,30.9226,30.9779,59158.0
2017-06-13 09:40:00,33.59,33.59,33.43,33.51,47566.0,30.9687,30.9687,30.8212,30.8949,47566.0
2017-06-13 09:45:00,33.5,33.54,33.46,33.46,23661.0,30.8857,30.9226,30.8488,30.8488,23661.0
2017-06-13 09:50:00,33.46,33.51,33.42,33.51,30564.0,30.8488,30.8949,30.812,30.8949,30564.0
2017-06-13 09:55:00,33.5,33.63,33.5,33.59,43118.0,30.8857,31.0056,30.8857,30.9687,43118.0
2017-06-13 10:00:00,33.6,33.7,33.56,33.67,44732.0,30.9779,31.0701,30.941,31.0425,44732.0
2017-06-13 10:05:00,33.67,33.69,33.6,33.64,33981.0,31.0425,31.0609,30.9779,31.0148,33981.0
2017-06-13 10:10:00,33.64,33.66,33.57,33.6,14544.0,31.0148,31.0332,30.9503,30.9779,14544.0
2017-06-13 10:15:00,33.6,33.63,33.59,33.6,14002.0,30.9779,31.0056,30.9687,30.9779,14002.0
2017-06-13 10:20:00,33.6,33.65,33.6,33.61,11516.0,30.9779,31.024,30.9779,30.9871,11516.0
2017-06-13 10:25:00,33.61,33.72,33.61,33.71,20860.0,30.9871,31.0886,30.9871,31.0793,20860.0
2017-06-13 10:30:00,33.72,33.79,33.67,33.78,40141.0,31.0886,31.1531,31.0425,31.1439,40141.0
2017-06-13 10:35:00,33.78,33.8,33.74,33.77,13029.0,31.1439,31.1623,31.107,31.1347,13029.0
2017-06-13 10:40:00,33.79,33.84,33.79,33.82,30022.0,31.1531,31.1992,31.1531,31.1807,30022.0
2017-06-13 10:45:00,33.81,33.93,33.81,33.9,46559.0,31.1715,31.2822,31.1715,31.2545,46559.0
2017-06-13 10:50:00,33.91,33.92,33.86,33.88,37787.0,31.2637,31.2729,31.2176,31.2361,37787.0
2017-06-13 10:55:00,33.88,33.88,33.8,33.82,27494.0,31.2361,31.2361,31.1623,31.1807,27494.0
2017-06-13 11:00:00,33.82,33.83,33.78,33.78,21792.0,31.1807,31.19,31.1439,31.1439,21792.0
2017-06-13 11:05:00,33.81,33.88,33.8,33.87,19102.0,31.1715,31.2361,31.1623,31.2268,19102.0
2017-06-13 11:10:00,33.88,33.92,33.87,33.91,29292.0,31.2361,31.2729,31.2268,31.2637,29292.0
2017-06-13 11:15:00,33.92,34.06,33.92,34.05,50573.0,31.2729,31.402,31.2729,31.3928,50573.0
2017-06-13 11:20:00,34.04,34.09,34.03,34.07,39916.0,31.3836,31.4297,31.3744,31.4112,39916.0
2017-06-13 11:25:00,34.08,34.09,33.99,34.03,40457.0,31.4205,31.4297,31.3375,31.3744,40457.0
2017-06-13 11:30:00,34.02,34.02,33.98,34.0,15705.0,31.3651,31.3651,31.3283,31.3467,15705.0
2017-06-13 11:35:00,34.0,34.06,33.99,34.02,27228.0,31.3467,31.402,31.3375,31.3651,27228.0
2017-06-13 11:40:00,34.02,34.05,33.99,34.0,19890.0,31.3651,31.3928,31.3375,31.3467,19890.0
2017-06-13 11:45:00,34.0,34.09,34.0,34.08,24443.0,31.3467,31.4297,31.3467,31.4205,24443.0
2017-06-13 11:50:00,34.08,34.17,34.08,34.13,52719.0,31.4205,31.5034,31.4205,31.4666,52719.0
2017-06-13 11:55:00,34.13,34.14,34.04,34.06,18701.0,31.4666,31.4758,31.3836,31.402,18701.0
2017-06-13 12:00:00,34.06,34.11,34.05,34.1,13659.0,31.402,31.4481,31.3928,31.4389,13659.0
2017-06-13 12:05:00,34.1,34.11,33.97,33.99,21088.0,31.4389,31.4481,31.319,31.3375,21088.0
2017-06-13 12:10:00,34.0,34.0,33.92,33.94,27335.0,31.3467,31.3467,31.2729,31.2914,27335.0
2017-06-13 12:15:00,33.93,34.0,33.93,33.98,16863.0,31.2822,31.3467,31.2822,31.3283,16863.0
2017-06-13 12:20:00,33.98,34.04,33.97,34.04,14603.0,31.3283,31.3836,31.319,31.3836,14603.0
2017-06-13 12:25:00,34.04,34.08,34.03,34.07,24926.0,31.3836,31.4205,31.3744,31.4112,24926.0
2017-06-13 12:30:00,34.08,34.08,34.04,34.07,26274.0,31.4205,31.4205,31.3836,31.4112,26274.0
2017-06-13 12:35:00,34.06,34.06,34.04,34.06,19328.0,31.402,31.402,31.3836,31.402,19328.0
2017-06-13 12:40:00,34.06,34.06,34.01,34.03,18556.0,31.402,31.402,31.3559,31.3744,18556.0
2017-06-13 12:45:00,34.02,34.03,33.96,33.97,19235.0,31.3651,31.3744,31.3098,31.319,19235.0
2017-06-13 12:50:00,33.97,34.04,33.97,34.04,21730.0,31.319,31.3836,31.319,31.3836,21730.0
2017-06-13 12:55:00,34.04,34.07,34.04,34.05,14849.0,31.3836,31.4112,31.3836,31.3928,14849.0
2017-06-13 13:00:00,34.04,34.12,34.04,34.1,27711.0,31.3836,31.4573,31.3836,31.4389,27711.0
2017-06-13 13:05:00,34.1,34.13,34.1,34.11,18967.0,31.4389,31.4666,31.4389,31.4481,18967.0
2017-06-13 13:10:00,34.12,34.12,34.06,34.07,16225.0,31.4573,31.4573,31.402,31.4112,16225.0
2017-06-13 13:15:00,34.07,34.14,34.07,34.13,24184.0,31.4112,31.4758,31.4112,31.4666,24184.0
2017-06-13 13:20:00,34.14,34.24,34.14,34.21,71449.0,31.4758,31.568,31.4758,31.5403,71449.0
2017-06-13 13:25:00,34.22,34.32,34.22,34.29,103326.0,31.5495,31.6417,31.5495,31.6141,103326.0
2017-06-13 13:30:00,34.29,34.33,34.25,34.27,61900.0,31.6141,31.6509,31.5772,31.5956,61900.0
2017-06-13 13:35:00,34.27,34.32,34.26,34.31,25248.0,31.5956,31.6417,31.5864,31.6325,25248.0
2017-06-13 13:40:00,34.31,34.36,34.31,34.34,29612.0,31.6325,31.6786,31.6325,31.6602,29612.0
2017-06-13 13:45:00,34.33,34.35,34.31,34.32,21669.0,31.6509,31.6694,31.6325,31.6417,21669.0
2017-06-13 13:50:00,34.32,34.44,34.32,34.41,49016.0,31.6417,31.7524,31.6417,31.7247,49016.0
2017-06-13 13:55:00,34.41,34.46,34.37,34.4,34041.0,31.7247,31.7708,31.6878,31.7155,34041.0
2017-06-13 14:00:00,34.41,34.53,34.41,34.53,53207.0,31.7247,31.8353,31.7247,31.8353,53207.0
2017-06-13 14:05:00,34.53,34.65,34.53,34.63,65988.0,31.8353,31.946,31.8353,31.9275,65988.0
2017-06-13 14:10:00,34.64,34.69,34.56,34.58,51553.0,31.9368,31.9829,31.863,31.8814,51553.0
2017-06-13 14:15:00,34.57,34.63,34.56,34.6,39854.0,31.8722,31.9275,31.863,31.8999,39854.0
2017-06-13 14:20:00,34.6,34.67,34.6,34.62,38842.0,31.8999,31.9644,31.8999,31.9183,38842.0
2017-06-13 14:25:00,34.62,34.62,34.48,34.51,46426.0,31.9183,31.9183,31.7892,31.8169,46426.0
2017-06-13 14:30:00,34.51,34.54,34.48,34.53,40437.0,31.8169,31.8446,31.7892,31.8353,40437.0
2017-06-13 14:35:00,34.53,34.55,34.5,34.52,19609.0,31.8353,31.8538,31.8077,31.8261,19609.0
2017-06-13 14:40:00,34.51,34.52,34.39,34.41,51786.0,31.8169,31.8261,31.7063,31.7247,51786.0
2017-06-13 14:45:00,34.41,34.42,34.35,34.4,38360.0,31.7247,31.7339,31.6694,31.7155,38360.0
2017-06-13 14:50:00,34.4,34.4,34.35,34.36,23577.0,31.7155,31.7155,31.6694,31.6786,23577.0
2017-06-13 14:55:00,34.37,34.41,34.36,34.39,27644.0,31.6878,31.7247,31.6786,31.7063,27644.0
2017-06-13 15:00:00,34.39,34.41,34.35,34.35,40643.0,31.7063,31.7247,31.6694,31.6694,40643.0
2017-06-13 15:05:00,34.36,34.37,34.32,34.35,25798.0,31.6786,31.6878,31.6417,31.6694,25798.0
2017-06-13 15:10:00,34.35,34.35,34.25,34.28,49678.0,31.6694,31.6694,31.5772,31.6049,49678.0
2017-06-13 15:15:00,34.28,34.29,34.17,34.18,69594.0,31.6049,31.6141,31.5034,31.5127,69594.0
2017-06-13 15:20:00,34.18,34.24,34.13,34.22,49568.0,31.5127,31.568,31.4666,31.5495,49568.0
2017-06-13 15:25:00,34.22,34.28,34.22,34.24,36249.0,31.5495,31.6049,31.5495,31.568,36249.0
2017-06-13 15:30:00,34.24,34.33,34.22,34.32,58603.0,31.568,31.6509,31.5495,31.6417,58603.0
2017-06-13 15:35:00,34.32,34.35,34.31,34.35,22564.0,31.6417,31.6694,31.6325,31.6694,22564.0
2017-06-13 15:40:00,34.35,34.38,34.34,34.35,44202.0,31.6694,31.697,31.6602,31.6694,44202.0
2017-06-13 15:45:00,34.35,34.36,34.29,34.3,53797.0,31.6694,31.6786,31.6141,31.6233,53797.0
2017-06-13 15:50:00,34.3,34.4,34.3,34.4,58369.0,31.6233,31.7155,31.6233,31.7155,58369.0
2017-06-13 15:55:00,34.4,34.42,34.28,34.34,347875.0,31.7155,31.7339,31.6049,31.6602,347875.0
2017-06-14 09:30:00,35.0,35.04,34.81,34.81,209624.0,32.2687,32.3055,32.0935,32.0935,209624.0
2017-06-14 09:35:00,34.81,34.94,34.81,34.88,83626.0,32.0935,32.2133,32.0935,32.158,83626.0
2017-06-14 09:40:00,34.88,34.99,34.88,34.94,70719.0,32.158,32.2594,32.158,32.2133,70719.0
2017-06-14 09:45:00,34.94,34.96,34.89,34.91,49391.0,32.2133,32.2318,32.1672,32.1857,49391.0
2017-06-14 09:50:00,34.9,34.9,34.68,34.68,71233.0,32.1765,32.1765,31.9736,31.9736,71233.0
2017-06-14 09:55:00,34.67,34.79,34.63,34.77,39968.0,31.9644,32.0751,31.9275,32.0566,39968.0
2017-06-14 10:00:00,34.77,34.79,34.67,34.69,48401.0,32.0566,32.0751,31.9644,31.9829,48401.0
2017-06-14 10:05:00,34.68,34.7,34.61,34.65,44876.0,31.9736,31.9921,31.9091,31.946,44876.0
2017-06-14 10:10:00,34.65,34.82,34.62,34.82,56113.0,31.946,32.1027,31.9183,32.1027,56113.0
2017-06-14 10:15:00,34.81,34.86,34.73,34.76,43116.0,32.0935,32.1396,32.0197,32.0474,43116.0
2017-06-14 10:20:00,34.75,34.82,34.74,34.74,48930.0,32.0382,32.1027,32.029,32.029,48930.0
2017-06-14 10:25:00,34.74,34.78,34.73,34.75,28401.0,32.029,32.0658,32.0197,32.0382,28401.0
2017-06-14 10:30:00,34.76,34.76,34.66,34.66,39059.0,32.0474,32.0474,31.9552,31.9552,39059.0
2017-06-14 10:35:00,34.65,34.68,34.5,34.57,58194.0,31.946,31.9736,31.8077,31.8722,58194.0
2017-06-14 10:40:00,34.57,34.57,34.36,34.37,59121.0,31.8722,31.8722,31.6786,31.6878,59121.0
2017-06-14 10:45:00,34.38,34.55,34.38,34.54,41520.0,31.697,31.8538,31.697,31.8446,41520.0
2017-06-14 10:50:00,34.53,34.56,34.43,34.44,42957.0,31.8353,31.863,31.7431,31.7524,42957.0
2017-06-14 10:55:00,34.44,34.54,34.41,34.53,46006.0,31.7524,31.8446,31.7247,31.8353,46006.0
2017-06-14 11:00:00,34.53,34.53,34.44,34.49,44802.0,31.8353,31.8353,31.7524,31.7985,44802.0
2017-06-14 11:05:00,34.49,34.5,34.44,34.46,31199.0,31.7985,31.8077,31.7524,31.7708,31199.0
2017-06-14 11:10:00,34.46,34.47,34.35,34.38,38443.0,31.7708,31.78,31.6694,31.697,38443.0
2017-06-14 11:15:00,34.38,34.4,34.3,34.3,64224.0,31.697,31.7155,31.6233,31.6233,64224.0
2017-06-14 11:20:00,34.29,34.29,34.19,34.22,49984.0,31.6141,31.6141,31.5219,31.5495,49984.0
2017-06-14 11:25:00,34.23,34.26,34.19,34.2,30917.0,31.5588,31.5864,31.5219,31.5311,30917.0
2017-06-14 11:30:00,34.19,34.22,34.15,34.22,44547.0,31.5219,31.5495,31.485,31.5495,44547.0
2017-06-14 11:35:00,34.21,34.22,34.13,34.17,52531.0,31.5403,31.5495,31.4666,31.5034,52531.0
2017-06-14 11:40:00,34.18,34.27,34.17,34.26,33222.0,31.5127,31.5956,31.5034,31.5864,33222.0
2017-06-14 11:45:00,34.25,34.31,34.21,34.21,31115.0,31.5772,31.6325,31.5403,31.5403,31115.0
2017-06-14 11:50:00,34.22,34.23,34.18,34.2,23221.0,31.5495,31.5588,31.5127,31.5311,23221.0
2017-06-14 11:55:00,34.2,34.27,34.18,34.22,30183.0,31.5311,31.5956,31.5127,31.5495,30183.0
2017-06-14 12:00:00,34.22,34.22,34.1,34.1,32894.0,31.5495,31.5495,31.4389,31.4389,32894.0
2017-06-14 12:05:00,34.1,34.1,33.97,33.99,36762.0,31.4389,31.4389,31.319,31.3375,36762.0
2017-06-14 12:10:00,33.99,34.05,33.98,34.05,26030.0,31.3375,31.3928,31.3283,31.3928,26030.0
2017-06-14 12:15:00,34.04,34.04,33.96,33.98,37815.0,31.3836,31.3836,31.3098,31.3283,37815.0
2017-06-14 12:20:00,33.99,34.05,33.99,34.03,27384.0,31.3375,31.3928,31.3375,31.3744,27384.0
2017-06-14 12:25:00,34.02,34.08,34.01,34.06,20981.0,31.3651,31.4205,31.3559,31.402,20981.0
2017-06-14 12:30:00,34.06,34.2,34.06,34.2,77643.0,31.402,31.5311,31.402,31.5311,77643.0
2017-06-14 12:35:00,34.19,34.2,34.14,34.14,19787.0,31.5219,31.5311,31.4758,31.4758,19787.0
2017-06-14 12:40:00,34.14,34.15,34.13,34.15,33117.0,31.4758,31.485,31.4666,31.485,33117.0
2017-06-14 12:45:00,34.15,34.16,34.08,34.08,29907.0,31.485,31.4942,31.4205,31.4205,29907.0
2017-06-14 12:50:00,34.09,34.1,34.06,34.07,14325.0,31.4297,31.4389,31.402,31.4112,14325.0
2017-06-14 12:55:00,34.07,34.08,34.01,34.03,36342.0,31.4112,31.4205,31.3559,31.3744,36342.0
2017-06-14 13:00:00,34.03,34.03,33.91,33.91,29414.0,31.3744,31.3744,31.2637,31.2637,29414.0
2017-06-14 13:05:00,33.91,33.94,33.86,33.9,30234.0,31.2637,31.2914,31.2176,31.2545,30234.0
2017-06-14 13:10:00,33.9,33.92,33.87,33.9,22435.0,31.2545,31.2729,31.2268,31.2545,22435.0
2017-06-14 13:15:00,33.9,33.95,33.9,33.94,17413.0,31.2545,31.3006,31.2545,31.2914,17413.0
2017-06-14 13:20:00,33.94,34.01,33.93,34.0,21036.0,31.2914,31.3559,31.2822,31.3467,21036.0
2017-06-14 13:25:00,34.0,34.09,33.98,34.07,41771.0,31.3467,31.4297,31.3283,31.4112,41771.0
2017-06-14 13:30:00,34.08,34.14,34.07,34.13,45669.0,31.4205,31.4758,31.4112,31.4666,45669.0
2017-06-14 13:35:00,34.11,34.2,34.11,34.2,70266.0,31.4481,31.5311,31.4481,31.5311,70266.0
2017-06-14 13:40:00,34.2,34.3,34.18,34.3,40189.0,31.5311,31.6233,31.5127,31.6233,40189.0
2017-06-14 13:45:00,34.31,34.57,34.31,34.48,89499.0,31.6325,31.8722,31.6325,31.7892,89499.0
2017-06-14 13:50:00,34.49,34.6,34.49,34.57,46560.0,31.7985,31.8999,31.7985,31.8722,46560.0
2017-06-14 13:55:00,34.58,34.6,34.39,34.42,51295.0,31.8814,31.8999,31.7063,31.7339,51295.0
2017-06-14 14:00:00,34.25,34.72,33.91,34.2,152376.0,31.5772,32.0105,31.2637,31.5311,152376.0
2017-06-14 14:05:00,34.22,34.22,33.9,34.08,82258.0,31.5495,31.5495,31.2545,31.4205,82258.0
2017-06-14 14:10:00,34.08,34.13,33.81,33.83,111707.0,31.4205,31.4666,31.1715,31.19,111707.0
2017-06-14 14:15:00,33.83,33.83,33.49,33.61,264287.0,31.19,31.19,30.8765,30.9871,264287.0
2017-06-14 14:20:00,33.6,33.86,33.52,33.77,118677.0,30.9779,31.2176,30.9042,31.1347,118677.0
2017-06-14 14:25:00,33.78,33.79,33.56,33.56,71459.0,31.1439,31.1531,30.941,30.941,71459.0
2017-06-14 14:30:00,33.56,33.56,33.02,33.11,259665.0,30.941,30.941,30.4432,30.5262,259665.0
2017-06-14 14:35:00,33.11,33.27,32.99,33.07,141214.0,30.5262,30.6737,30.4155,30.4893,141214.0
2017-06-14 14:40:00,33.08,33.33,32.92,33.33,183546.0,30.4985,30.729,30.351,30.729,183546.0
2017-06-14 14:45:00,33.32,33.37,33.14,33.14,91935.0,30.7198,30.7659,30.5538,30.5538,91935.0
2017-06-14 14:50:00,33.15,33.27,33.09,33.14,113230.0,30.563,30.6737,30.5077,30.5538,113230.0
2017-06-14 14:55:00,33.13,33.2,33.03,33.07,123130.0,30.5446,30.6091,30.4524,30.4893,123130.0
2017-06-14 15:00:00,33.06,33.17,33.01,33.01,95313.0,30.4801,30.5815,30.434,30.434,95313.0
2017-06-14 15:05:00,33.01,33.04,32.67,32.78,201767.0,30.434,30.4616,30.1205,30.2219,201767.0
2017-06-14 15:10:00,32.77,32.9,32.71,32.89,108231.0,30.2127,30.3325,30.1574,30.3233,108231.0
2017-06-14 15:15:00,32.89,32.89,32.59,32.6,150955.0,30.3233,30.3233,30.0467,30.056,150955.0
2017-06-14 15:20:00,32.59,32.59,32.15,32.27,230684.0,30.0467,30.0467,29.6411,29.7517,230684.0
2017-06-14 15:25:00,32.26,32.39,32.22,32.33,143593.0,29.7425,29.8623,29.7056,29.807,143593.0
2017-06-14 15:30:00,32.33,32.75,32.32,32.47,237839.0,29.807,30.1943,29.7978,29.9361,237839.0
2017-06-14 15:35:00,32.48,32.53,32.36,32.52,156343.0,29.9453,29.9914,29.8347,29.9822,156343.0
2017-06-14 15:40:00,32.52,32.68,32.48,32.48,165294.0,29.9822,30.1297,29.9453,29.9453,165294.0
2017-06-14 15:45:00,32.48,32.53,32.45,32.45,143565.0,29.9453,29.9914,29.9177,29.9177,143565.0
2017-06-14 15:50:00,32.44,32.45,32.35,32.41,221094.0,29.9084,29.9177,29.8255,29.8808,221094.0
2017-06-14 15:55:00,32.41,32.96,32.41,32.85,967103.0,29.8808,30.3879,29.8808,30.2864,967103.0
2017-06-15 09:30:00,32.25,32.6,32.21,32.59,216408.0,29.7333,30.056,29.6964,30.0467,216408.0
2017-06-15 09:35:00,32.58,32.76,32.54,32.76,126031.0,30.0375,30.2035,30.0006,30.2035,126031.0
2017-06-15 09:40:00,32.76,33.06,32.76,33.06,106519.0,30.2035,30.4801,30.2035,30.4801,106519.0
2017-06-15 09:45:00,33.06,33.23,32.95,32.96,77486.0,30.4801,30.6368,30.3786,30.3879,77486.0
2017-06-15 09:50:00,32.96,33.04,32.89,32.91,61700.0,30.3879,30.4616,30.3233,30.3418,61700.0
2017-06-15 09:55:00,32.89,32.9,32.79,32.8,33120.0,30.3233,30.3325,30.2311,30.2403,33120.0
2017-06-15 10:00:00,32.8,32.91,32.78,32.9,69092.0,30.2403,30.3418,30.2219,30.3325,69092.0
2017-06-15 10:05:00,32.89,32.95,32.83,32.85,48711.0,30.3233,30.3786,30.268,30.2864,48711.0
2017-06-15 10:10:00,32.85,32.97,32.84,32.92,37021.0,30.2864,30.3971,30.2772,30.351,37021.0
2017-06-15 10:15:00,32.92,32.99,32.9,32.98,36882.0,30.351,30.4155,30.3325,30.4063,36882.0
2017-06-15 10:20:00,32.99,33.06,32.99,33.03,44120.0,30.4155,30.4801,30.4155,30.4524,44120.0
2017-06-15 10:25:00,33.02,33.08,32.99,33.07,46878.0,30.4432,30.4985,30.4155,30.4893,46878.0
2017-06-15 10:30:00,33.07,33.1,32.99,33.01,71592.0,30.4893,30.5169,30.4155,30.434,71592.0
2017-06-15 10:35:00,33.0,33.0,32.81,32.84,46806.0,30.4247,30.4247,30.2496,30.2772,46806.0
2017-06-15 10:40:00,32.85,32.92,32.83,32.91,24347.0,30.2864,30.351,30.268,30.3418,24347.0
2017-06-15 10:45:00,32.9,32.92,32.85,32.85,41337.0,30.3325,30.351,30.2864,30.2864,41337.0
2017-06-15 10:50:00,32.85,32.86,32.78,32.81,26439.0,30.2864,30.2957,30.2219,30.2496,26439.0
2017-06-15 10:55:00,32.82,32.88,32.79,32.86,46615.0,30.2588,30.3141,30.2311,30.2957,46615.0
2017-06-15 11:00:00,32.86,32.87,32.62,32.62,78363.0,30.2957,30.3049,30.0744,30.0744,78363.0
2017-06-15 11:05:00,32.62,32.72,32.59,32.72,48322.0,30.0744,30.1666,30.0467,30.1666,48322.0
2017-06-15 11:10:00,32.72,32.82,32.68,32.71,20065.0,30.1666,30.2588,30.1297,30.1574,20065.0
2017-06-15 11:15:00,32.71,32.73,32.67,32.69,15747.0,30.1574,30.1758,30.1205,30.1389,15747.0
2017-06-15 11:20:00,32.68,32.71,32.65,32.7,26555.0,30.1297,30.1574,30.1021,30.1482,26555.0
2017-06-15 11:25:00,32.71,32.76,32.64,32.64,35009.0,30.1574,30.2035,30.0928,30.0928,35009.0
2017-06-15 11:30:00,32.65,32.71,32.65,32.7,23556.0,30.1021,30.1574,30.1021,30.1482,23556.0
2017-06-15 11:35:00,32.69,32.76,32.68,32.74,17397.0,30.1389,30.2035,30.1297,30.185,17397.0
2017-06-15 11:40:00,32.74,32.82,32.74,32.82,25251.0,30.185,30.2588,30.185,30.2588,25251.0
2017-06-15 11:45:00,32.82,32.87,32.82,32.84,25583.0,30.2588,30.3049,30.2588,30.2772,25583.0
2017-06-15 11:50:00,32.84,32.85,32.72,32.72,16784.0,30.2772,30.2864,30.1666,30.1666,16784.0
2017-06-15 11:55:00,32.73,32.76,32.72,32.76,11704.0,30.1758,30.2035,30.1666,30.2035,11704.0
2017-06-15 12:00:00,32.76,32.76,32.7,32.7,12500.0,30.2035,30.2035,30.1482,30.1482,12500.0
2017-06-15 12:05:00,32.7,32.7,32.6,32.63,23677.0,30.1482,30.1482,30.056,30.0836,23677.0
2017-06-15 12:10:00,32.63,32.68,32.6,32.63,42863.0,30.0836,30.1297,30.056,30.0836,42863.0
2017-06-15 12:15:00,32.64,32.65,32.59,32.63,13547.0,30.0928,30.1021,30.0467,30.0836,13547.0
2017-06-15 12:20:00,32.63,32.7,32.63,32.7,14395.0,30.0836,30.1482,30.0836,30.1482,14395.0
2017-06-15 12:25:00,32.71,32.74,32.68,32.69,18641.0,30.1574,30.185,30.1297,30.1389,18641.0
2017-06-15 12:30:00,32.68,32.69,32.66,32.67,12962.0,30.1297,30.1389,30.1113,30.1205,12962.0
2017-06-15 12:35:00,32.68,32.7,32.64,32.65,11700.0,30.1297,30.1482,30.0928,30.1021,11700.0
2017-06-15 12:40:00,32.65,32.65,32.57,32.58,18706.0,30.1021,30.1021,30.0283,30.0375,18706.0
2017-06-15 12:45:00,32.58,32.65,32.56,32.64,16354.0,30.0375,30.1021,30.0191,30.0928,16354.0
2017-06-15 12:50:00,32.64,32.66,32.63,32.65,18200.0,30.0928,30.1113,30.0836,30.1021,18200.0
2017-06-15 12:55:00,32.65,32.65,32.61,32.62,19700.0,30.1021,30.1021,30.0652,30.0744,19700.0
2017-06-15 13:00:00,32.62,32.62,32.6,32.62,12200.0,30.0744,30.0744,30.056,30.0744,12200.0
2017-06-15 13:05:00,32.62,32.63,32.59,32.59,22469.0,30.0744,30.0836,30.0467,30.0467,22469.0
2017-06-15 13:10:00,32.58,32.59,32.54,32.58,20184.0,30.0375,30.0467,30.0006,30.0375,20184.0
2017-06-15 13:15:00,32.58,32.64,32.57,32.63,16932.0,30.0375,30.0928,30.0283,30.0836,16932.0
2017-06-15 13:20:00,32.63,32.66,32.63,32.63,13049.0,30.0836,30.1113,30.0836,30.0836,13049.0
2017-06-15 13:25:00,32.63,32.65,32.61,32.63,15300.0,30.0836,30.1021,30.0652,30.0836,15300.0
2017-06-15 13:30:00,32.62,32.62,32.58,32.6,9500.0,30.0744,30.0744,30.0375,30.056,9500.0
2017-06-15 13:35:00,32.6,32.64,32.6,32.64,13200.0,30.056,30.0928,30.056,30.0928,13200.0
2017-06-15 13:40:00,32.64,32.73,32.64,32.71,24863.0,30.0928,30.1758,30.0928,30.1574,24863.0
2017-06-15 13:45:00,32.72,32.77,32.72,32.72,13019.0,30.1666,30.2127,30.1666,30.1666,13019.0
2017-06-15 13:50:00,32.71,32.76,32.69,32.75,13900.0,30.1574,30.2035,30.1389,30.1943,13900.0
2017-06-15 13:55:00,32.76,32.76,32.72,32.72,8000.0,30.2035,30.2035,30.1666,30.1666,8000.0
2017-06-15 14:00:00,32.73,32.75,32.7,32.73,18621.0,30.1758,30.1943,30.1482,30.1758,18621.0
2017-06-15 14:05:00,32.72,32.74,32.71,32.72,8575.0,30.1666,30.185,30.1574,30.1666,8575.0
2017-06-15 14:10:00,32.72,32.73,32.72,32.72,5900.0,30.1666,30.1758,30.1666,30.1666,5900.0
2017-06-15 14:15:00,32.72,32.73,32.72,32.72,10305.0,30.1666,30.1758,30.1666,30.1666,10305.0
2017-06-15 14:20:00,32.73,32.75,32.72,32.75,13821.0,30.1758,30.1943,30.1666,30.1943,13821.0
2017-06-15 14:25:00,32.74,32.79,32.74,32.75,24384.0,30.185,30.2311,30.185,30.1943,24384.0
2017-06-15 14:30:00,32.76,32.76,32.73,32.74,13024.0,30.2035,30.2035,30.1758,30.185,13024.0
2017-06-15 14:35:00,32.74,32.74,32.69,32.69,12600.0,30.185,30.185,30.1389,30.1389,12600.0
2017-06-15 14:40:00,32.68,32.7,32.65,32.68,15890.0,30.1297,30.1482,30.1021,30.1297,15890.0
2017-06-15 14:45:00,32.68,32.7,32.67,32.7,13947.0,30.1297,30.1482,30.1205,30.1482,13947.0
2017-06-15 14:50:00,32.7,32.7,32.62,32.64,16894.0,30.1482,30.1482,30.0744,30.0928,16894.0
2017-06-15 14:55:00,32.64,32.66,32.61,32.62,16850.0,30.0928,30.1113,30.0652,30.0744,16850.0
2017-06-15 15:00:00,32.61,32.8,32.59,32.8,51491.0,30.0652,30.2403,30.0467,30.2403,51491.0
2017-06-15 15:05:00,32.79,32.82,32.75,32.82,26007.0,30.2311,30.2588,30.1943,30.2588,26007.0
2017-06-15 15:10:00,32.82,32.88,32.8,32.85,46742.0,30.2588,30.3141,30.2403,30.2864,46742.0
2017-06-15 15:15:00,32.85,32.94,32.85,32.94,64668.0,30.2864,30.3694,30.2864,30.3694,64668.0
2017-06-15 15:20:00,32.94,32.94,32.88,32.9,63060.0,30.3694,30.3694,30.3141,30.3325,63060.0
2017-06-15 15:25:00,32.91,32.91,32.82,32.85,38147.0,30.3418,30.3418,30.2588,30.2864,38147.0
2017-06-15 15:30:00,32.86,32.86,32.78,32.8,42884.0,30.2957,30.2957,30.2219,30.2403,42884.0
2017-06-15 15:35:00,32.79,32.79,32.71,32.73,38871.0,30.2311,30.2311,30.1574,30.1758,38871.0
2017-06-15 15:40:00,32.74,32.78,32.74,32.74,42229.0,30.185,30.2219,30.185,30.185,42229.0
2017-06-15 15:45:00,32.74,32.82,32.73,32.81,47046.0,30.185,30.2588,30.1758,30.2496,47046.0
2017-06-15 15:50:00,32.81,32.85,32.79,32.82,59154.0,30.2496,30.2864,30.2311,30.2588,59154.0
2017-06-15 15:55:00,32.82,32.82,32.69,32.74,347561.0,30.2588,30.2588,30.1389,30.185,347561.0
2017-06-16 09:30:00,32.78,32.99,32.75,32.78,76140.0,30.2219,30.4155,30.1943,30.2219,76140.0
2017-06-16 09:35:00,32.78,32.83,32.65,32.76,66666.0,30.2219,30.268,30.1021,30.2035,66666.0
2017-06-16 09:40:00,32.75,32.77,32.65,32.71,76942.0,30.1943,30.2127,30.1021,30.1574,76942.0
2017-06-16 09:45:00,32.71,32.77,32.67,32.67,42336.0,30.1574,30.2127,30.1205,30.1205,42336.0
2017-06-16 09:50:00,32.67,32.69,32.6,32.63,33668.0,30.1205,30.1389,30.056,30.0836,33668.0
2017-06-16 09:55:00,32.66,32.68,32.63,32.66,12886.0,30.1113,30.1297,30.0836,30.1113,12886.0
2017-06-16 10:00:00,32.67,32.75,32.66,32.7,32663.0,30.1205,30.1943,30.1113,30.1482,32663.0
2017-06-16 10:05:00,32.69,32.69,32.59,32.66,19687.0,30.1389,30.1389,30.0467,30.1113,19687.0
2017-06-16 10:10:00,32.65,32.67,32.6,32.66,20997.0,30.1021,30.1205,30.056,30.1113,20997.0
2017-06-16 10:15:00,32.66,32.67,32.62,32.64,17212.0,30.1113,30.1205,30.0744,30.0928,17212.0
2017-06-16 10:20:00,32.67,32.74,32.65,32.72,18081.0,30.1205,30.185,30.1021,30.1666,18081.0
2017-06-16 10:25:00,32.72,32.81,32.7,32.8,38930.0,30.1666,30.2496,30.1482,30.2403,38930.0
2017-06-16 10:30:00,32.8,32.81,32.77,32.79,25145.0,30.2403,30.2496,30.2127,30.2311,25145.0
2017-06-16 10:35:00,32.8,32.8,32.7,32.72,23084.0,30.2403,30.2403,30.1482,30.1666,23084.0
2017-06-16 10:40:00,32.73,32.75,32.69,32.73,27689.0,30.1758,30.1943,30.1389,30.1758,27689.0
2017-06-16 10:45:00,32.74,32.87,32.73,32.83,33344.0,30.185,30.3049,30.1758,30.268,33344.0
2017-06-16 10:50:00,32.83,32.9,32.8,32.81,37180.0,30.268,30.3325,30.2403,30.2496,37180.0
2017-06-16 10:55:00,32.81,32.85,32.79,32.85,20054.0,30.2496,30.2864,30.2311,30.2864,20054.0
2017-06-16 11:00:00,32.84,32.87,32.76,32.77,34545.0,30.2772,30.3049,30.2035,30.2127,34545.0
2017-06-16 11:05:00,32.76,32.8,32.74,32.79,20015.0,30.2035,30.2403,30.185,30.2311,20015.0
2017-06-16 11:10:00,32.79,32.8,32.75,32.78,20481.0,30.2311,30.2403,30.1943,30.2219,20481.0
2017-06-16 11:15:00,32.78,32.78,32.72,32.72,14980.0,30.2219,30.2219,30.1666,30.1666,14980.0
2017-06-16 11:20:00,32.72,32.76,32.71,32.72,12088.0,30.1666,30.2035,30.1574,30.1666,12088.0
2017-06-16 11:25:00,32.72,32.73,32.67,32.68,23419.0,30.1666,30.1758,30.1205,30.1297,23419.0
2017-06-16 11:30:00,32.67,32.73,32.67,32.72,20109.0,30.1205,30.1758,30.1205,30.1666,20109.0
2017-06-16 11:35:00,32.72,32.73,32.69,32.71,6572.0,30.1666,30.1758,30.1389,30.1574,6572.0
2017-06-16 11:40:00,32.7,32.7,32.64,32.65,24317.0,30.1482,30.1482,30.0928,30.1021,24317.0
2017-06-16 11:45:00,32.65,32.69,32.64,32.67,14443.0,30.1021,30.1389,30.0928,30.1205,14443.0
2017-06-16 11:50:00,32.67,32.69,32.67,32.68,10198.0,30.1205,30.1389,30.1205,30.1297,10198.0
2017-06-16 11:55:00,32.69,32.69,32.58,32.58,19499.0,30.1389,30.1389,30.0375,30.0375,19499.0
2017-06-16 12:00:00,32.57,32.6,32.56,32.6,18337.0,30.0283,30.056,30.0191,30.056,18337.0
2017-06-16 12:05:00,32.59,32.62,32.56,32.62,15861.0,30.0467,30.0744,30.0191,30.0744,15861.0
2017-06-16 12:10:00,32.62,32.63,32.59,32.61,12619.0,30.0744,30.0836,30.0467,30.0652,12619.0
2017-06-16 12:15:00,32.61,32.64,32.61,32.64,8266.0,30.0652,30.0928,30.0652,30.0928,8266.0
2017-06-16 12:20:00,32.65,32.67,32.6,32.66,9437.0,30.1021,30.1205,30.056,30.1113,9437.0
2017-06-16 12:25:00,32.66,32.71,32.65,32.69,14477.0,30.1113,30.1574,30.1021,30.1389,14477.0
2017-06-16 12:30:00,32.69,32.7,32.66,32.67,10074.0,30.1389,30.1482,30.1113,30.1205,10074.0
2017-06-16 12:35:00,32.67,32.68,32.63,32.66,12888.0,30.1205,30.1297,30.0836,30.1113,12888.0
2017-06-16 12:40:00,32.68,32.72,32.68,32.71,15508.0,30.1297,30.1666,30.1297,30.1574,15508.0
2017-06-16 12:45:00,32.72,32.74,32.71,32.71,9500.0,30.1666,30.185,30.1574,30.1574,9500.0
2017-06-16 12:50:00,32.71,32.76,32.7,32.74,8396.0,30.1574,30.2035,30.1482,30.185,8396.0
2017-06-16 12:55:00,32.75,32.76,32.72,32.75,17112.0,30.1943,30.2035,30.1666,30.1943,17112.0
2017-06-16 13:00:00,32.74,32.78,32.72,32.75,10160.0,30.185,30.2219,30.1666,30.1943,10160.0
2017-06-16 13:05:00,32.75,32.77,32.74,32.74,10876.0,30.1943,30.2127,30.185,30.185,10876.0
2017-06-16 13:10:00,32.75,32.77,32.74,32.76,12180.0,30.1943,30.2127,30.185,30.2035,12180.0
2017-06-16 13:15:00,32.76,32.79,32.76,32.76,9793.0,30.2035,30.2311,30.2035,30.2035,9793.0
2017-06-16 13:20:00,32.77,32.78,32.71,32.75,18882.0,30.2127,30.2219,30.1574,30.1943,18882.0
2017-06-16 13:25:00,32.76,32.76,32.72,32.73,23621.0,30.2035,30.2035,30.1666,30.1758,23621.0
2017-06-16 13:30:00,32.73,32.75,32.72,32.72,4526.0,30.1758,30.1943,30.1666,30.1666,4526.0
2017-06-16 13:35:00,32.72,32.73,32.69,32.69,12071.0,30.1666,30.1758,30.1389,30.1389,12071.0
2017-06-16 13:40:00,32.69,32.69,32.63,32.67,23651.0,30.1389,30.1389,30.0836,30.1205,23651.0
2017-06-16 13:45:00,32.66,32.67,32.65,32.65,4738.0,30.1113,30.1205,30.1021,30.1021,4738.0
2017-06-16 13:50:00,32.65,32.67,32.65,32.66,6580.0,30.1021,30.1205,30.1021,30.1113,6580.0
2017-06-16 13:55:00,32.66,32.7,32.66,32.69,12955.0,30.1113,30.1482,30.1113,30.1389,12955.0
2017-06-16 14:00:00,32.72,32.74,32.72,32.74,9207.0,30.1666,30.185,30.1666,30.185,9207.0
2017-06-16 14:05:00,32.73,32.8,32.73,32.8,14986.0,30.1758,30.2403,30.1758,30.2403,14986.0
2017-06-16 14:10:00,32.8,32.86,32.8,32.86,19413.0,30.2403,30.2957,30.2403,30.2957,19413.0
2017-06-16 14:15:00,32.87,32.9,32.82,32.83,23905.0,30.3049,30.3325,30.2588,30.268,23905.0
2017-06-16 14:20:00,32.84,32.85,32.82,32.85,16659.0,30.2772,30.2864,30.2588,30.2864,16659.0
2017-06-16 14:25:00,32.86,32.94,32.85,32.94,19324.0,30.2957,30.3694,30.2864,30.3694,19324.0
2017-06-16 14:30:00,32.95,32.96,32.91,32.93,44327.0,30.3786,30.3879,30.3418,30.3602,44327.0
2017-06-16 14:35:00,32.92,32.95,32.89,32.9,27428.0,30.351,30.3786,30.3233,30.3325,27428.0
2017-06-16 14:40:00,32.9,32.99,32.89,32.98,17634.0,30.3325,30.4155,30.3233,30.4063,17634.0
2017-06-16 14:45:00,32.98,33.17,32.98,33.17,202548.0,30.4063,30.5815,30.4063,30.5815,202548.0
2017-06-16 14:50:00,33.17,33.23,33.17,33.21,136032.0,30.5815,30.6368,30.5815,30.6184,136032.0
2017-06-16 14:55:00,33.21,33.22,33.12,33.16,53138.0,30.6184,30.6276,30.5354,30.5723,53138.0
2017-06-16 15:00:00,33.17,33.17,33.08,33.1,40264.0,30.5815,30.5815,30.4985,30.5169,40264.0
2017-06-16 15:05:00,33.12,33.12,33.05,33.11,36577.0,30.5354,30.5354,30.4708,30.5262,36577.0
2017-06-16 15:10:00,33.11,33.13,33.04,33.05,36465.0,30.5262,30.5446,30.4616,30.4708,36465.0
2017-06-16 15:15:00,33.06,33.06,32.93,32.97,82230.0,30.4801,30.4801,30.3602,30.3971,82230.0
2017-06-16 15:20:00,32.97,32.99,32.94,32.95,41683.0,30.3971,30.4155,30.3694,30.3786,41683.0
2017-06-16 15:25:00,32.96,33.06,32.96,33.06,38146.0,30.3879,30.4801,30.3879,30.4801,38146.0
2017-06-16 15:30:00,33.06,33.12,33.04,33.11,66544.0,30.4801,30.5354,30.4616,30.5262,66544.0
2017-06-16 15:35:00,33.12,33.18,33.08,33.1,120356.0,30.5354,30.5907,30.4985,30.5169,120356.0
2017-06-16 15:40:00,33.1,33.11,33.07,33.08,90334.0,30.5169,30.5262,30.4893,30.4985,90334.0
2017-06-16 15:45:00,33.08,33.15,33.06,33.06,101704.0,30.4985,30.563,30.4801,30.4801,101704.0
2017-06-16 15:50:00,33.05,33.05,32.9,32.9,127819.0,30.4708,30.4708,30.3325,30.3325,127819.0
2017-06-16 15:55:00,32.9,33.03,32.89,33.02,923111.0,30.3325,30.4524,30.3233,30.4432,923111.0
2017-06-19 09:30:00,32.6,32.65,32.53,32.65,93290.0,30.056,30.1021,29.9914,30.1021,93290.0
2017-06-19 09:35:00,32.65,32.7,32.55,32.64,79532.0,30.1021,30.1482,30.0099,30.0928,79532.0
2017-06-19 09:40:00,32.64,32.68,32.48,32.5,55370.0,30.0928,30.1297,29.9453,29.9638,55370.0
2017-06-19 09:45:00,32.47,32.54,32.45,32.54,24593.0,29.9361,30.0006,29.9177,30.0006,24593.0
2017-06-19 09:50:00,32.52,32.59,32.52,32.53,25692.0,29.9822,30.0467,29.9822,29.9914,25692.0
2017-06-19 09:55:00,32.53,32.57,32.45,32.49,26510.0,29.9914,30.0283,29.9177,29.9545,26510.0
2017-06-19 10:00:00,32.49,32.54,32.49,32.53,31970.0,29.9545,30.0006,29.9545,29.9914,31970.0
2017-06-19 10:05:00,32.53,32.57,32.52,32.57,21840.0,29.9914,30.0283,29.9822,30.0283,21840.0
2017-06-19 10:10:00,32.56,32.57,32.53,32.57,12993.0,30.0191,30.0283,29.9914,30.0283,12993.0
2017-06-19 10:15:00,32.57,32.66,32.57,32.66,16313.0,30.0283,30.1113,30.0283,30.1113,16313.0
2017-06-19 10:20:00,32.67,32.67,32.62,32.66,13861.0,30.1205,30.1205,30.0744,30.1113,13861.0
2017-06-19 10:25:00,32.66,32.71,32.64,32.7,37936.0,30.1113,30.1574,30.0928,30.1482,37936.0
2017-06-19 10:30:00,32.7,32.72,32.65,32.69,11066.0,30.1482,30.1666,30.1021,30.1389,11066.0
2017-06-19 10:35:00,32.68,32.7,32.67,32.68,18161.0,30.1297,30.1482,30.1205,30.1297,18161.0
2017-06-19 10:40:00,32.68,32.69,32.61,32.68,54123.0,30.1297,30.1389,30.0652,30.1297,54123.0
2017-06-19 10:45:00,32.68,32.8,32.67,32.77,35741.0,30.1297,30.2403,30.1205,30.2127,35741.0
2017-06-19 10:50:00,32.77,32.88,32.77,32.85,19309.0,30.2127,30.3141,30.2127,30.2864,19309.0
2017-06-19 10:55:00,32.83,32.85,32.78,32.8,29571.0,30.268,30.2864,30.2219,30.2403,29571.0
2017-06-19 11:00:00,32.81,32.85,32.78,32.84,9511.0,30.2496,30.2864,30.2219,30.2772,9511.0
2017-06-19 11:05:00,32.83,32.94,32.83,32.94,44017.0,30.268,30.3694,30.268,30.3694,44017.0
2017-06-19 11:10:00,32.94,32.96,32.88,32.96,14549.0,30.3694,30.3879,30.3141,30.3879,14549.0
2017-06-19 11:15:00,32.96,33.07,32.96,33.02,54997.0,30.3879,30.4893,30.3879,30.4432,54997.0
2017-06-19 11:20:00,33.02,33.03,32.95,32.95,21908.0,30.4432,30.4524,30.3786,30.3786,21908.0
2017-06-19 11:25:00,32.94,32.94,32.83,32.83,28400.0,30.3694,30.3694,30.268,30.268,28400.0
2017-06-19 11:30:00,32.83,32.93,32.83,32.87,28350.0,30.268,30.3602,30.268,30.3049,28350.0
2017-06-19 11:35:00,32.86,32.88,32.82,32.82,15650.0,30.2957,30.3141,30.2588,30.2588,15650.0
2017-06-19 11:40:00,32.82,32.85,32.82,32.83,11053.0,30.2588,30.2864,30.2588,30.268,11053.0
2017-06-19 11:45:00,32.82,32.82,32.77,32.78,22302.0,30.2588,30.2588,30.2127,30.2219,22302.0
2017-06-19 11:50:00,32.78,32.85,32.77,32.85,7835.0,30.2219,30.2864,30.2127,30.2864,7835.0
2017-06-19 11:55:00,32.85,32.88,32.84,32.87,11852.0,30.2864,30.3141,30.2772,30.3049,11852.0
2017-06-19 12:00:00,32.87,32.87,32.81,32.81,10281.0,30.3049,30.3049,30.2496,30.2496,10281.0
2017-06-19 12:05:00,32.81,32.83,32.8,32.82,13199.0,30.2496,30.268,30.2403,30.2588,13199.0
2017-06-19 12:10:00,32.81,32.82,32.78,32.78,7959.0,30.2496,30.2588,30.2219,30.2219,7959.0
2017-06-19 12:15:00,32.78,32.78,32.74,32.77,17065.0,30.2219,30.2219,30.185,30.2127,17065.0
2017-06-19 12:20:00,32.77,32.78,32.71,32.74,13188.0,30.2127,30.2219,30.1574,30.185,13188.0
2017-06-19 12:25:00,32.74,32.8,32.74,32.8,9284.0,30.185,30.2403,30.185,30.2403,9284.0
2017-06-19 12:30:00,32.79,32.81,32.79,32.8,8064.0,30.2311,30.2496,30.2311,30.2403,8064.0
2017-06-19 12:35:00,32.78,32.78,32.76,32.78,6458.0,30.2219,30.2219,30.2035,30.2219,6458.0
2017-06-19 12:40:00,32.75,32.75,32.7,32.72,15672.0,30.1943,30.1943,30.1482,30.1666,15672.0
2017-06-19 12:45:00,32.71,32.72,32.67,32.67,12441.0,30.1574,30.1666,30.1205,30.1205,12441.0
2017-06-19 12:50:00,32.67,32.68,32.63,32.64,31777.0,30.1205,30.1297,30.0836,30.0928,31777.0
2017-06-19 12:55:00,32.65,32.69,32.64,32.68,25821.0,30.1021,30.1389,30.0928,30.1297,25821.0
2017-06-19 13:00:00,32.67,32.72,32.67,32.71,14175.0,30.1205,30.1666,30.1205,30.1574,14175.0
2017-06-19 13:05:00,32.72,32.72,32.7,32.7,8925.0,30.1666,30.1666,30.1482,30.1482,8925.0
2017-06-19 13:10:00,32.71,32.74,32.71,32.72,15909.0,30.1574,30.185,30.1574,30.1666,15909.0
2017-06-19 13:15:00,32.73,32.74,32.68,32.71,18888.0,30.1758,30.185,30.1297,30.1574,18888.0
2017-06-19 13:20:00,32.71,32.72,32.66,32.66,11320.0,30.1574,30.1666,30.1113,30.1113,11320.0
2017-06-19 13:25:00,32.66,32.66,32.57,32.58,33390.0,30.1113,30.1113,30.0283,30.0375,33390.0
2017-06-19 13:30:00,32.6,32.63,32.6,32.63,8074.0,30.056,30.0836,30.056,30.0836,8074.0
2017-06-19 13:35:00,32.63,32.63,32.58,32.61,14229.0,30.0836,30.0836,30.0375,30.0652,14229.0
2017-06-19 13:40:00,32.62,32.64,32.59,32.64,16071.0,30.0744,30.0928,30.0467,30.0928,16071.0
2017-06-19 13:45:00,32.65,32.69,32.64,32.66,30002.0,30.1021,30.1389,30.0928,30.1113,30002.0
2017-06-19 13:50:00,32.67,32.68,32.65,32.65,11532.0,30.1205,30.1297,30.1021,30.1021,11532.0
2017-06-19 13:55:00,32.66,32.67,32.63,32.65,9697.0,30.1113,30.1205,30.0836,30.1021,9697.0
2017-06-19 14:00:00,32.64,32.64,32.6,32.62,12920.0,30.0928,30.0928,30.056,30.0744,12920.0
2017-06-19 14:05:00,32.62,32.64,32.61,32.63,30020.0,30.0744,30.0928,30.0652,30.0836,30020.0
2017-06-19 14:10:00,32.63,32.63,32.58,32.61,10380.0,30.0836,30.0836,30.0375,30.0652,10380.0
2017-06-19 14:15:00,32.61,32.61,32.58,32.61,13237.0,30.0652,30.0652,30.0375,30.0652,13237.0
2017-06-19 14:20:00,32.6,32.67,32.6,32.67,14748.0,30.056,30.1205,30.056,30.1205,14748.0
2017-06-19 14:25:00,32.66,32.7,32.66,32.68,16150.0,30.1113,30.1482,30.1113,30.1297,16150.0
2017-06-19 14:30:00,32.67,32.69,32.65,32.66,11597.0,30.1205,30.1389,30.1021,30.1113,11597.0
2017-06-19 14:35:00,32.66,32.68,32.64,32.67,20612.0,30.1113,30.1297,30.0928,30.1205,20612.0
2017-06-19 14:40:00,32.67,32.67,32.65,32.65,12193.0,30.1205,30.1205,30.1021,30.1021,12193.0
2017-06-19 14:45:00,32.65,32.65,32.61,32.63,9806.0,30.1021,30.1021,30.0652,30.0836,9806.0
2017-06-19 14:50:00,32.64,32.68,32.64,32.68,6176.0,30.0928,30.1297,30.0928,30.1297,6176.0
2017-06-19 14:55:00,32.67,32.67,32.63,32.63,16075.0,30.1205,30.1205,30.0836,30.0836,16075.0
2017-06-19 15:00:00,32.62,32.62,32.55,32.56,27829.0,30.0744,30.0744,30.0099,30.0191,27829.0
2017-06-19 15:05:00,32.56,32.58,32.56,32.58,28598.0,30.0191,30.0375,30.0191,30.0375,28598.0
2017-06-19 15:10:00,32.58,32.63,32.58,32.6,31174.0,30.0375,30.0836,30.0375,30.056,31174.0
2017-06-19 15:15:00,32.61,32.65,32.61,32.65,12874.0,30.0652,30.1021,30.0652,30.1021,12874.0
2017-06-19 15:20:00,32.66,32.67,32.64,32.65,17562.0,30.1113,30.1205,30.0928,30.1021,17562.0
2017-06-19 15:25:00,32.64,32.64,32.6,32.61,30682.0,30.0928,30.0928,30.056,30.0652,30682.0
2017-06-19 15:30:00,32.62,32.63,32.61,32.61,11220.0,30.0744,30.0836,30.0652,30.0652,11220.0
2017-06-19 15:35:00,32.62,32.64,32.56,32.58,32991.0,30.0744,30.0928,30.0191,30.0375,32991.0
2017-06-19 15:40:00,32.58,32.58,32.5,32.5,42545.0,30.0375,30.0375,29.9638,29.9638,42545.0
2017-06-19 15:45:00,32.5,32.53,32.49,32.5,37390.0,29.9638,29.9914,29.9545,29.9638,37390.0
2017-06-19 15:50:00,32.51,32.56,32.51,32.56,55270.0,29.973,30.0191,29.973,30.0191,55270.0
2017-06-19 15:55:00,32.56,32.59,32.45,32.47,419826.0,30.0191,30.0467,29.9177,29.9361,419826.0
2017-06-20 09:30:00,32.5,32.52,32.39,32.5,174001.0,29.9638,29.9822,29.8623,29.9638,174001.0
2017-06-20 09:35:00,32.5,32.5,32.39,32.44,64887.0,29.9638,29.9638,29.8623,29.9084,64887.0
2017-06-20 09:40:00,32.42,32.43,32.31,32.35,40506.0,29.89,29.8992,29.7886,29.8255,40506.0
2017-06-20 09:45:00,32.36,32.36,32.22,32.22,50986.0,29.8347,29.8347,29.7056,29.7056,50986.0
2017-06-20 09:50:00,32.2,32.29,32.13,32.28,69083.0,29.6872,29.7701,29.6226,29.7609,69083.0
2017-06-20 09:55:00,32.29,32.33,32.26,32.28,26532.0,29.7701,29.807,29.7425,29.7609,26532.0
2017-06-20 10:00:00,32.28,32.28,32.15,32.19,27165.0,29.7609,29.7609,29.6411,29.678,27165.0
2017-06-20 10:05:00,32.19,32.23,32.14,32.2,33552.0,29.678,29.7148,29.6319,29.6872,33552.0
2017-06-20 10:10:00,32.2,32.22,32.16,32.21,31909.0,29.6872,29.7056,29.6503,29.6964,31909.0
2017-06-20 10:15:00,32.22,32.3,32.22,32.26,51798.0,29.7056,29.7794,29.7056,29.7425,51798.0
2017-06-20 10:20:00,32.26,32.29,32.24,32.27,25699.0,29.7425,29.7701,29.724,29.7517,25699.0
2017-06-20 10:25:00,32.25,32.37,32.23,32.34,43474.0,29.7333,29.8439,29.7148,29.8162,43474.0
2017-06-20 10:30:00,32.34,32.39,32.32,32.34,29996.0,29.8162,29.8623,29.7978,29.8162,29996.0
2017-06-20 10:35:00,32.33,32.35,32.26,32.26,20751.0,29.807,29.8255,29.7425,29.7425,20751.0
2017-06-20 10:40:00,32.26,32.36,32.26,32.27,27533.0,29.7425,29.8347,29.7425,29.7517,27533.0
2017-06-20 10:45:00,32.29,32.3,32.26,32.26,12631.0,29.7701,29.7794,29.7425,29.7425,12631.0
2017-06-20 10:50:00,32.26,32.32,32.24,32.28,14235.0,29.7425,29.7978,29.724,29.7609,14235.0
2017-06-20 10:55:00,32.28,32.28,32.19,32.21,32177.0,29.7609,29.7609,29.678,29.6964,32177.0
2017-06-20 11:00:00,32.22,32.26,32.2,32.25,24623.0,29.7056,29.7425,29.6872,29.7333,24623.0
2017-06-20 11:05:00,32.24,32.34,32.24,32.33,24017.0,29.724,29.8162,29.724,29.807,24017.0
2017-06-20 11:10:00,32.32,32.35,32.3,32.35,12053.0,29.7978,29.8255,29.7794,29.8255,12053.0
2017-06-20 11:15:00,32.35,32.42,32.35,32.38,18524.0,29.8255,29.89,29.8255,29.8531,18524.0
2017-06-20 11:20:00,32.36,32.39,32.36,32.37,14539.0,29.8347,29.8623,29.8347,29.8439,14539.0
2017-06-20 11:25:00,32.36,32.36,32.31,32.34,18101.0,29.8347,29.8347,29.7886,29.8162,18101.0
2017-06-20 11:30:00,32.35,32.38,32.35,32.37,12107.0,29.8255,29.8531,29.8255,29.8439,12107.0
2017-06-20 11:35:00,32.36,32.39,32.36,32.39,13321.0,29.8347,29.8623,29.8347,29.8623,13321.0
2017-06-20 11:40:00,32.38,32.38,32.29,32.3,19647.0,29.8531,29.8531,29.7701,29.7794,19647.0
2017-06-20 11:45:00,32.3,32.37,32.29,32.37,24913.0,29.7794,29.8439,29.7701,29.8439,24913.0
2017-06-20 11:50:00,32.37,32.44,32.37,32.44,41821.0,29.8439,29.9084,29.8439,29.9084,41821.0
2017-06-20 11:55:00,32.44,32.44,32.41,32.43,10735.0,29.9084,29.9084,29.8808,29.8992,10735.0
2017-06-20 12:00:00,32.42,32.42,32.38,32.4,20304.0,29.89,29.89,29.8531,29.8716,20304.0
2017-06-20 12:05:00,32.42,32.43,32.4,32.43,20531.0,29.89,29.8992,29.8716,29.8992,20531.0
2017-06-20 12:10:00,32.43,32.46,32.4,32.4,30330.0,29.8992,29.9269,29.8716,29.8716,30330.0
2017-06-20 12:15:00,32.4,32.42,32.39,32.41,13282.0,29.8716,29.89,29.8623,29.8808,13282.0
2017-06-20 12:20:00,32.4,32.4,32.36,32.39,16827.0,29.8716,29.8716,29.8347,29.8623,16827.0
2017-06-20 12:25:00,32.38,32.4,32.38,32.4,6663.0,29.8531,29.8716,29.8531,29.8716,6663.0
2017-06-20 12:30:00,32.39,32.41,32.33,32.33,11429.0,29.8623,29.8808,29.807,29.807,11429.0
2017-06-20 12:35:00,32.33,32.34,32.3,32.34,25771.0,29.807,29.8162,29.7794,29.8162,25771.0
2017-06-20 12:40:00,32.34,32.34,32.28,32.3,10387.0,29.8162,29.8162,29.7609,29.7794,10387.0
2017-06-20 12:45:00,32.3,32.34,32.29,32.29,7175.0,29.7794,29.8162,29.7701,29.7701,7175.0
2017-06-20 12:50:00,32.3,32.32,32.3,32.3,3800.0,29.7794,29.7978,29.7794,29.7794,3800.0
2017-06-20 12:55:00,32.3,32.36,32.3,32.36,19554.0,29.7794,29.8347,29.7794,29.8347,19554.0
2017-06-20 13:00:00,32.36,32.42,32.35,32.41,20301.0,29.8347,29.89,29.8255,29.8808,20301.0
2017-06-20 13:05:00,32.41,32.44,32.41,32.42,18491.0,29.8808,29.9084,29.8808,29.89,18491.0
2017-06-20 13:10:00,32.38,32.41,32.37,32.41,9660.0,29.8531,29.8808,29.8439,29.8808,9660.0
2017-06-20 13:15:00,32.41,32.41,32.38,32.38,2397.0,29.8808,29.8808,29.8531,29.8531,2397.0
2017-06-20 13:20:00,32.38,32.38,32.32,32.34,7871.0,29.8531,29.8531,29.7978,29.8162,7871.0
2017-06-20 13:25:00,32.34,32.35,32.33,32.34,8717.0,29.8162,29.8255,29.807,29.8162,8717.0
2017-06-20 13:30:00,32.34,32.35,32.31,32.31,9188.0,29.8162,29.8255,29.7886,29.7886,9188.0
2017-06-20 13:35:00,32.31,32.33,32.3,32.32,7172.0,29.7886,29.807,29.7794,29.7978,7172.0
2017-06-20 13:40:00,32.32,32.33,32.31,32.31,4800.0,29.7978,29.807,29.7886,29.7886,4800.0
2017-06-20 13:45:00,32.3,32.31,32.29,32.31,7725.0,29.7794,29.7886,29.7701,29.7886,7725.0
2017-06-20 13:50:00,32.31,32.33,32.31,32.31,7498.0,29.7886,29.807,29.7886,29.7886,7498.0
2017-06-20 13:55:00,32.31,32.33,32.28,32.28,9300.0,29.7886,29.807,29.7609,29.7609,9300.0
2017-06-20 14:00:00,32.27,32.32,32.25,32.32,9512.0,29.7517,29.7978,29.7333,29.7978,9512.0
2017-06-20 14:05:00,32.32,32.33,32.32,32.33,4178.0,29.7978,29.807,29.7978,29.807,4178.0
2017-06-20 14:10:00,32.33,32.34,32.31,32.33,3100.0,29.807,29.8162,29.7886,29.807,3100.0
2017-06-20 14:15:00,32.33,32.36,32.33,32.35,16310.0,29.807,29.8347,29.807,29.8255,16310.0
2017-06-20 14:20:00,32.35,32.37,32.35,32.37,13188.0,29.8255,29.8439,29.8255,29.8439,13188.0
2017-06-20 14:25:00,32.38,32.42,32.38,32.42,11951.0,29.8531,29.89,29.8531,29.89,11951.0
2017-06-20 14:30:00,32.42,32.42,32.4,32.41,4640.0,29.89,29.89,29.8716,29.8808,4640.0
2017-06-20 14:35:00,32.41,32.45,32.41,32.44,21913.0,29.8808,29.9177,29.8808,29.9084,21913.0
2017-06-20 14:40:00,32.43,32.45,32.4,32.42,13069.0,29.8992,29.9177,29.8716,29.89,13069.0
2017-06-20 14:45:00,32.41,32.46,32.41,32.45,14152.0,29.8808,29.9269,29.8808,29.9177,14152.0
2017-06-20 14:50:00,32.45,32.45,32.4,32.4,6879.0,29.9177,29.9177,29.8716,29.8716,6879.0
2017-06-20 14:55:00,32.4,32.42,32.36,32.37,14772.0,29.8716,29.89,29.8347,29.8439,14772.0
2017-06-20 15:00:00,32.34,32.37,32.33,32.36,10347.0,29.8162,29.8439,29.807,29.8347,10347.0
2017-06-20 15:05:00,32.37,32.39,32.37,32.38,6404.0,29.8439,29.8623,29.8439,29.8531,6404.0
2017-06-20 15:10:00,32.38,32.38,32.35,32.36,7891.0,29.8531,29.8531,29.8255,29.8347,7891.0
2017-06-20 15:15:00,32.36,32.37,32.36,32.37,3415.0,29.8347,29.8439,29.8347,29.8439,3415.0
2017-06-20 15:20:00,32.38,32.41,32.37,32.39,13306.0,29.8531,29.8808,29.8439,29.8623,13306.0
2017-06-20 15:25:00,32.4,32.44,32.4,32.44,20742.0,29.8716,29.9084,29.8716,29.9084,20742.0
2017-06-20 15:30:00,32.44,32.51,32.44,32.46,36994.0,29.9084,29.973,29.9084,29.9269,36994.0
2017-06-20 15:35:00,32.46,32.5,32.46,32.48,17248.0,29.9269,29.9638,29.9269,29.9453,17248.0
2017-06-20 15:40:00,32.48,32.55,32.47,32.54,63547.0,29.9453,30.0099,29.9361,30.0006,63547.0
2017-06-20 15:45:00,32.53,32.54,32.46,32.47,36819.0,29.9914,30.0006,29.9269,29.9361,36819.0
2017-06-20 15:50:00,32.47,32.47,32.42,32.46,31561.0,29.9361,29.9361,29.89,29.9269,31561.0
2017-06-20 15:55:00,32.46,32.47,32.39,32.42,192674.0,29.9269,29.9361,29.8623,29.89,192674.0
2017-06-21 09:30:00,32.27,32.47,32.27,32.43,88865.0,29.7517,29.9361,29.7517,29.8992,88865.0
2017-06-21 09:35:00,32.41,32.51,32.41,32.51,23527.0,29.8808,29.973,29.8808,29.973,23527.0
2017-06-21 09:40:00,32.5,32.62,32.49,32.58,35728.0,29.9638,30.0744,29.9545,30.0375,35728.0
2017-06-21 09:45:00,32.59,32.61,32.51,32.58,25869.0,30.0467,30.0652,29.973,30.0375,25869.0
2017-06-21 09:50:00,32.58,32.59,32.53,32.55,22151.0,30.0375,30.0467,29.9914,30.0099,22151.0
2017-06-21 09:55:00,32.54,32.65,32.54,32.64,8380.0,30.0006,30.1021,30.0006,30.0928,8380.0
2017-06-21 10:00:00,32.64,32.64,32.53,32.55,37811.0,30.0928,30.0928,29.9914,30.0099,37811.0
2017-06-21 10:05:00,32.55,32.59,32.54,32.57,10705.0,30.0099,30.0467,30.0006,30.0283,10705.0
2017-06-21 10:10:00,32.56,32.72,32.56,32.7,40521.0,30.0191,30.1666,30.0191,30.1482,40521.0
2017-06-21 10:15:00,32.71,32.73,32.66,32.71,22645.0,30.1574,30.1758,30.1113,30.1574,22645.0
2017-06-21 10:20:00,32.72,32.8,32.71,32.75,50591.0,30.1666,30.2403,30.1574,30.1943,50591.0
2017-06-21 10:25:00,32.74,32.79,32.74,32.79,11820.0,30.185,30.2311,30.185,30.2311,11820.0
2017-06-21 10:30:00,32.82,32.91,32.78,32.88,60539.0,30.2588,30.3418,30.2219,30.3141,60539.0
2017-06-21 10:35:00,32.87,33.0,32.85,32.93,76004.0,30.3049,30.4247,30.2864,30.3602,76004.0
2017-06-21 10:40:00,32.92,32.97,32.89,32.91,67224.0,30.351,30.3971,30.3233,30.3418,67224.0
2017-06-21 10:45:00,32.9,32.9,32.82,32.83,40993.0,30.3325,30.3325,30.2588,30.268,40993.0
2017-06-21 10:50:00,32.84,32.87,32.81,32.87,14013.0,30.2772,30.3049,30.2496,30.3049,14013.0
2017-06-21 10:55:00,32.88,32.94,32.88,32.94,43055.0,30.3141,30.3694,30.3141,30.3694,43055.0
2017-06-21 11:00:00,32.94,32.95,32.83,32.84,34666.0,30.3694,30.3786,30.268,30.2772,34666.0
2017-06-21 11:05:00,32.84,32.86,32.79,32.86,16029.0,30.2772,30.2957,30.2311,30.2957,16029.0
2017-06-21 11:10:00,32.85,32.97,32.84,32.97,39284.0,30.2864,30.3971,30.2772,30.3971,39284.0
2017-06-21 11:15:00,32.97,33.03,32.93,32.99,52972.0,30.3971,30.4524,30.3602,30.4155,52972.0
2017-06-21 11:20:00,32.99,32.99,32.88,32.88,39372.0,30.4155,30.4155,30.3141,30.3141,39372.0
2017-06-21 11:25:00,32.88,32.89,32.86,32.87,17261.0,30.3141,30.3233,30.2957,30.3049,17261.0
2017-06-21 11:30:00,32.88,32.92,32.86,32.87,33844.0,30.3141,30.351,30.2957,30.3049,33844.0
2017-06-21 11:35:00,32.87,32.87,32.8,32.8,29782.0,30.3049,30.3049,30.2403,30.2403,29782.0
2017-06-21 11:40:00,32.8,32.85,32.78,32.85,24309.0,30.2403,30.2864,30.2219,30.2864,24309.0
2017-06-21 11:45:00,32.85,32.88,32.83,32.87,20203.0,30.2864,30.3141,30.268,30.3049,20203.0
2017-06-21 11:50:00,32.87,32.87,32.85,32.87,12412.0,30.3049,30.3049,30.2864,30.3049,12412.0
2017-06-21 11:55:00,32.88,32.89,32.85,32.85,17918.0,30.3141,30.3233,30.2864,30.2864,17918.0
2017-06-21 12:00:00,32.86,32.92,32.85,32.91,17645.0,30.2957,30.351,30.2864,30.3418,17645.0
2017-06-21 12:05:00,32.92,32.97,32.92,32.92,28879.0,30.351,30.3971,30.351,30.351,28879.0
2017-06-21 12:10:00,32.91,32.94,32.91,32.94,15877.0,30.3418,30.3694,30.3418,30.3694,15877.0
2017-06-21 12:15:00,32.93,32.93,32.9,32.9,14828.0,30.3602,30.3602,30.3325,30.3325,14828.0
2017-06-21 12:20:00,32.89,32.89,32.85,32.85,13773.0,30.3233,30.3233,30.2864,30.2864,13773.0
2017-06-21 12:25:00,32.86,32.89,32.86,32.86,14810.0,30.2957,30.3233,30.2957,30.2957,14810.0
2017-06-21 12:30:00,32.86,32.87,32.82,32.82,8781.0,30.2957,30.3049,30.2588,30.2588,8781.0
2017-06-21 12:35:00,32.83,32.84,32.79,32.79,8533.0,30.268,30.2772,30.2311,30.2311,8533.0
2017-06-21 12:40:00,32.8,32.8,32.75,32.77,25607.0,30.2403,30.2403,30.1943,30.2127,25607.0
2017-06-21 12:45:00,32.76,32.77,32.74,32.77,22161.0,30.2035,30.2127,30.185,30.2127,22161.0
2017-06-21 12:50:00,32.76,32.76,32.74,32.74,10509.0,30.2035,30.2035,30.185,30.185,10509.0
2017-06-21 12:55:00,32.74,32.82,32.74,32.78,26443.0,30.185,30.2588,30.185,30.2219,26443.0
2017-06-21 13:00:00,32.78,32.81,32.75,32.75,14066.0,30.2219,30.2496,30.1943,30.1943,14066.0
2017-06-21 13:05:00,32.76,32.78,32.7,32.72,18176.0,30.2035,30.2219,30.1482,30.1666,18176.0
2017-06-21 13:10:00,32.71,32.73,32.65,32.67,27554.0,30.1574,30.1758,30.1021,30.1205,27554.0
2017-06-21 13:15:00,32.66,32.66,32.63,32.63,10449.0,30.1113,30.1113,30.0836,30.0836,10449.0
2017-06-21 13:20:00,32.63,32.68,32.63,32.68,11551.0,30.0836,30.1297,30.0836,30.1297,11551.0
2017-06-21 13:25:00,32.67,32.71,32.66,32.71,12325.0,30.1205,30.1574,30.1113,30.1574,12325.0
2017-06-21 13:30:00,32.71,32.73,32.7,32.72,7792.0,30.1574,30.1758,30.1482,30.1666,7792.0
2017-06-21 13:35:00,32.71,32.73,32.71,32.73,7064.0,30.1574,30.1758,30.1574,30.1758,7064.0
2017-06-21 13:40:00,32.73,32.76,32.72,32.76,10694.0,30.1758,30.2035,30.1666,30.2035,10694.0
2017-06-21 13:45:00,32.76,32.78,32.75,32.78,15909.0,30.2035,30.2219,30.1943,30.2219,15909.0
2017-06-21 13:50:00,32.77,32.77,32.74,32.76,9343.0,30.2127,30.2127,30.185,30.2035,9343.0
2017-06-21 13:55:00,32.76,32.76,32.72,32.72,8650.0,30.2035,30.2035,30.1666,30.1666,8650.0
2017-06-21 14:00:00,32.73,32.74,32.7,32.73,18969.0,30.1758,30.185,30.1482,30.1758,18969.0
2017-06-21 14:05:00,32.73,32.74,32.69,32.7,10317.0,30.1758,30.185,30.1389,30.1482,10317.0
2017-06-21 14:10:00,32.7,32.73,32.7,32.71,10889.0,30.1482,30.1758,30.1482,30.1574,10889.0
2017-06-21 14:15:00,32.7,32.7,32.66,32.68,15952.0,30.1482,30.1482,30.1113,30.1297,15952.0
2017-06-21 14:20:00,32.69,32.72,32.69,32.72,10948.0,30.1389,30.1666,30.1389,30.1666,10948.0
2017-06-21 14:25:00,32.72,32.76,32.72,32.75,20687.0,30.1666,30.2035,30.1666,30.1943,20687.0
2017-06-21 14:30:00,32.75,32.81,32.75,32.8,27828.0,30.1943,30.2496,30.1943,30.2403,27828.0
2017-06-21 14:35:00,32.79,32.81,32.77,32.81,15698.0,30.2311,30.2496,30.2127,30.2496,15698.0
2017-06-21 14:40:00,32.81,32.87,32.81,32.87,18510.0,30.2496,30.3049,30.2496,30.3049,18510.0
2017-06-21 14:45:00,32.87,32.89,32.84,32.87,25773.0,30.3049,30.3233,30.2772,30.3049,25773.0
2017-06-21 14:50:00,32.88,32.9,32.88,32.9,17030.0,30.3141,30.3325,30.3141,30.3325,17030.0
2017-06-21 14:55:00,32.9,32.91,32.85,32.87,38562.0,30.3325,30.3418,30.2864,30.3049,38562.0
2017-06-21 15:00:00,32.87,32.91,32.84,32.9,38514.0,30.3049,30.3418,30.2772,30.3325,38514.0
2017-06-21 15:05:00,32.9,32.9,32.85,32.85,14338.0,30.3325,30.3325,30.2864,30.2864,14338.0
2017-06-21 15:10:00,32.85,32.88,32.85,32.86,15903.0,30.2864,30.3141,30.2864,30.2957,15903.0
2017-06-21 15:15:00,32.85,32.9,32.85,32.87,28970.0,30.2864,30.3325,30.2864,30.3049,28970.0
2017-06-21 15:20:00,32.87,32.87,32.83,32.85,26401.0,30.3049,30.3049,30.268,30.2864,26401.0
2017-06-21 15:25:00,32.85,32.89,32.85,32.86,15054.0,30.2864,30.3233,30.2864,30.2957,15054.0
2017-06-21 15:30:00,32.86,32.88,32.85,32.87,27260.0,30.2957,30.3141,30.2864,30.3049,27260.0
2017-06-21 15:35:00,32.86,32.86,32.84,32.85,26309.0,30.2957,30.2957,30.2772,30.2864,26309.0
2017-06-21 15:40:00,32.85,32.94,32.85,32.91,33619.0,30.2864,30.3694,30.2864,30.3418,33619.0
2017-06-21 15:45:00,32.91,32.93,32.9,32.92,36923.0,30.3418,30.3602,30.3325,30.351,36923.0
2017-06-21 15:50:00,32.92,32.94,32.9,32.9,42519.0,30.351,30.3694,30.3325,30.3325,42519.0
2017-06-21 15:55:00,32.9,32.96,32.85,32.95,354505.0,30.3325,30.3879,30.2864,30.3786,354505.0
2017-06-22 09:30:00,33.3,33.42,33.26,33.32,88675.0,30.7013,30.812,30.6645,30.7198,88675.0
2017-06-22 09:35:00,33.33,33.43,33.33,33.39,31040.0,30.729,30.8212,30.729,30.7843,31040.0
2017-06-22 09:40:00,33.39,33.43,33.37,33.38,27512.0,30.7843,30.8212,30.7659,30.7751,27512.0
2017-06-22 09:45:00,33.37,33.38,33.27,33.27,68255.0,30.7659,30.7751,30.6737,30.6737,68255.0
2017-06-22 09:50:00,33.27,33.36,33.22,33.36,22647.0,30.6737,30.7566,30.6276,30.7566,22647.0
2017-06-22 09:55:00,33.37,33.37,33.29,33.31,19780.0,30.7659,30.7659,30.6921,30.7105,19780.0
2017-06-22 10:00:00,33.29,33.34,33.25,33.25,21326.0,30.6921,30.7382,30.6552,30.6552,21326.0
2017-06-22 10:05:00,33.24,33.28,33.24,33.24,20928.0,30.646,30.6829,30.646,30.646,20928.0
2017-06-22 10:10:00,33.24,33.28,33.21,33.26,23987.0,30.646,30.6829,30.6184,30.6645,23987.0
2017-06-22 10:15:00,33.26,33.33,33.24,33.3,24054.0,30.6645,30.729,30.646,30.7013,24054.0
2017-06-22 10:20:00,33.31,33.37,33.31,33.37,27858.0,30.7105,30.7659,30.7105,30.7659,27858.0
2017-06-22 10:25:00,33.36,33.52,33.36,33.52,66395.0,30.7566,30.9042,30.7566,30.9042,66395.0
2017-06-22 10:30:00,33.52,33.57,33.47,33.5,73729.0,30.9042,30.9503,30.8581,30.8857,73729.0
2017-06-22 10:35:00,33.5,33.55,33.5,33.51,40326.0,30.8857,30.9318,30.8857,30.8949,40326.0
2017-06-22 10:40:00,33.51,33.58,33.47,33.58,43237.0,30.8949,30.9595,30.8581,30.9595,43237.0
2017-06-22 10:45:00,33.56,33.58,33.45,33.46,108850.0,30.941,30.9595,30.8396,30.8488,108850.0
2017-06-22 10:50:00,33.45,33.49,33.42,33.49,79999.0,30.8396,30.8765,30.812,30.8765,79999.0
2017-06-22 10:55:00,33.49,33.57,33.46,33.47,45942.0,30.8765,30.9503,30.8488,30.8581,45942.0
2017-06-22 11:00:00,33.46,33.47,33.42,33.44,38913.0,30.8488,30.8581,30.812,30.8304,38913.0
2017-06-22 11:05:00,33.44,33.54,33.44,33.51,30344.0,30.8304,30.9226,30.8304,30.8949,30344.0
2017-06-22 11:10:00,33.52,33.53,33.47,33.5,29267.0,30.9042,30.9134,30.8581,30.8857,29267.0
2017-06-22 11:15:00,33.51,33.64,33.51,33.61,49403.0,30.8949,31.0148,30.8949,30.9871,49403.0
2017-06-22 11:20:00,33.61,33.61,33.51,33.52,17022.0,30.9871,30.9871,30.8949,30.9042,17022.0
2017-06-22 11:25:00,33.51,33.59,33.5,33.59,36484.0,30.8949,30.9687,30.8857,30.9687,36484.0
2017-06-22 11:30:00,33.6,33.61,33.55,33.58,29864.0,30.9779,30.9871,30.9318,30.9595,29864.0
2017-06-22 11:35:00,33.58,33.59,33.54,33.55,25734.0,30.9595,30.9687,30.9226,30.9318,25734.0
2017-06-22 11:40:00,33.54,33.54,33.48,33.5,34508.0,30.9226,30.9226,30.8673,30.8857,34508.0
2017-06-22 11:45:00,33.51,33.55,33.5,33.52,21924.0,30.8949,30.9318,30.8857,30.9042,21924.0
2017-06-22 11:50:00,33.52,33.54,33.51,33.53,7000.0,30.9042,30.9226,30.8949,30.9134,7000.0
2017-06-22 11:55:00,33.54,33.57,33.52,33.52,23206.0,30.9226,30.9503,30.9042,30.9042,23206.0
2017-06-22 12:00:00,33.53,33.54,33.51,33.53,47558.0,30.9134,30.9226,30.8949,30.9134,47558.0
2017-06-22 12:05:00,33.55,33.62,33.55,33.62,42711.0,30.9318,30.9964,30.9318,30.9964,42711.0
2017-06-22 12:10:00,33.62,33.64,33.61,33.62,24428.0,30.9964,31.0148,30.9871,30.9964,24428.0
2017-06-22 12:15:00,33.62,33.72,33.62,33.69,86460.0,30.9964,31.0886,30.9964,31.0609,86460.0
2017-06-22 12:20:00,33.69,33.69,33.62,33.63,15821.0,31.0609,31.0609,30.9964,31.0056,15821.0
2017-06-22 12:25:00,33.64,33.69,33.64,33.69,12506.0,31.0148,31.0609,31.0148,31.0609,12506.0
2017-06-22 12:30:00,33.7,33.74,33.67,33.69,26206.0,31.0701,31.107,31.0425,31.0609,26206.0
2017-06-22 12:35:00,33.69,33.72,33.68,33.69,13424.0,31.0609,31.0886,31.0517,31.0609,13424.0
2017-06-22 12:40:00,33.69,33.69,33.65,33.67,9565.0,31.0609,31.0609,31.024,31.0425,9565.0
2017-06-22 12:45:00,33.66,33.71,33.65,33.71,13994.0,31.0332,31.0793,31.024,31.0793,13994.0
2017-06-22 12:50:00,33.71,33.71,33.65,33.65,18347.0,31.0793,31.0793,31.024,31.024,18347.0
2017-06-22 12:55:00,33.65,33.65,33.61,33.64,21590.0,31.024,31.024,30.9871,31.0148,21590.0
2017-06-22 13:00:00,33.64,33.66,33.61,33.63,23687.0,31.0148,31.0332,30.9871,31.0056,23687.0
2017-06-22 13:05:00,33.62,33.63,33.54,33.58,77412.0,30.9964,31.0056,30.9226,30.9595,77412.0
2017-06-22 13:10:00,33.6,33.6,33.55,33.56,54171.0,30.9779,30.9779,30.9318,30.941,54171.0
2017-06-22 13:15:00,33.55,33.57,33.53,33.53,36687.0,30.9318,30.9503,30.9134,30.9134,36687.0
2017-06-22 13:20:00,33.53,33.54,33.37,33.39,70008.0,30.9134,30.9226,30.7659,30.7843,70008.0
2017-06-22 13:25:00,33.39,33.44,33.34,33.44,53444.0,30.7843,30.8304,30.7382,30.8304,53444.0
2017-06-22 13:30:00,33.43,33.46,33.4,33.46,17791.0,30.8212,30.8488,30.7935,30.8488,17791.0
2017-06-22 13:35:00,33.46,33.46,33.4,33.42,32873.0,30.8488,30.8488,30.7935,30.812,32873.0
2017-06-22 13:40:00,33.42,33.47,33.42,33.45,25921.0,30.812,30.8581,30.812,30.8396,25921.0
2017-06-22 13:45:00,33.46,33.49,33.45,33.47,15092.0,30.8488,30.8765,30.8396,30.8581,15092.0
2017-06-22 13:50:00,33.47,33.53,33.47,33.52,16459.0,30.8581,30.9134,30.8581,30.9042,16459.0
2017-06-22 13:55:00,33.53,33.59,33.53,33.57,47083.0,30.9134,30.9687,30.9134,30.9503,47083.0
2017-06-22 14:00:00,33.56,33.56,33.48,33.55,44007.0,30.941,30.941,30.8673,30.9318,44007.0
2017-06-22 14:05:00,33.55,33.57,33.52,33.53,21402.0,30.9318,30.9503,30.9042,30.9134,21402.0
2017-06-22 14:10:00,33.52,33.61,33.52,33.61,24808.0,30.9042,30.9871,30.9042,30.9871,24808.0
2017-06-22 14:15:00,33.61,33.66,33.6,33.61,22983.0,30.9871,31.0332,30.9779,30.9871,22983.0
2017-06-22 14:20:00,33.6,33.61,33.58,33.58,12202.0,30.9779,30.9871,30.9595,30.9595,12202.0
2017-06-22 14:25:00,33.59,33.59,33.54,33.55,9878.0,30.9687,30.9687,30.9226,30.9318,9878.0
2017-06-22 14:30:00,33.57,33.6,33.57,33.6,23894.0,30.9503,30.9779,30.9503,30.9779,23894.0
2017-06-22 14:35:00,33.59,33.61,33.59,33.6,13306.0,30.9687,30.9871,30.9687,30.9779,13306.0
2017-06-22 14:40:00,33.61,33.62,33.58,33.6,15404.0,30.9871,30.9964,30.9595,30.9779,15404.0
2017-06-22 14:45:00,33.61,33.63,33.61,33.63,21085.0,30.9871,31.0056,30.9871,31.0056,21085.0
2017-06-22 14:50:00,33.63,33.63,33.52,33.56,24563.0,31.0056,31.0056,30.9042,30.941,24563.0
2017-06-22 14:55:00,33.57,33.58,33.54,33.56,9847.0,30.9503,30.9595,30.9226,30.941,9847.0
2017-06-22 15:00:00,33.56,33.57,33.51,33.56,44214.0,30.941,30.9503,30.8949,30.941,44214.0
2017-06-22 15:05:00,33.56,33.6,33.56,33.58,14580.0,30.941,30.9779,30.941,30.9595,14580.0
2017-06-22 15:10:00,33.59,33.62,33.58,33.6,32649.0,30.9687,30.9964,30.9595,30.9779,32649.0
2017-06-22 15:15:00,33.6,33.62,33.58,33.6,24465.0,30.9779,30.9964,30.9595,30.9779,24465.0
2017-06-22 15:20:00,33.6,33.66,33.6,33.66,33899.0,30.9779,31.0332,30.9779,31.0332,33899.0
2017-06-22 15:25:00,33.65,33.65,33.61,33.62,27278.0,31.024,31.024,30.9871,30.9964,27278.0
2017-06-22 15:30:00,33.63,33.64,33.54,33.56,51849.0,31.0056,31.0148,30.9226,30.941,51849.0
2017-06-22 15:35:00,33.57,33.6,33.54,33.58,41130.0,30.9503,30.9779,30.9226,30.9595,41130.0
2017-06-22 15:40:00,33.59,33.61,33.54,33.56,46459.0,30.9687,30.9871,30.9226,30.941,46459.0
2017-06-22 15:45:00,33.56,33.56,33.51,33.52,37296.0,30.941,30.941,30.8949,30.9042,37296.0
2017-06-22 15:50:00,33.52,33.58,33.5,33.57,56954.0,30.9042,30.9595,30.8857,30.9503,56954.0
2017-06-22 15:55:00,33.57,33.63,33.55,33.59,404638.0,30.9503,31.0056,30.9318,30.9687,404638.0
2017-06-23 09:30:00,34.0,34.04,33.81,33.97,103182.0,31.3467,31.3836,31.1715,31.319,103182.0
2017-06-23 09:35:00,33.96,33.96,33.82,33.89,26054.0,31.3098,31.3098,31.1807,31.2453,26054.0
2017-06-23 09:40:00,33.89,33.97,33.8,33.81,52164.0,31.2453,31.319,31.1623,31.1715,52164.0
2017-06-23 09:45:00,33.81,33.92,33.81,33.92,28370.0,31.1715,31.2729,31.1715,31.2729,28370.0
2017-06-23 09:50:00,33.92,33.92,33.83,33.85,35328.0,31.2729,31.2729,31.19,31.2084,35328.0
2017-06-23 09:55:00,33.87,33.88,33.8,33.83,37470.0,31.2268,31.2361,31.1623,31.19,37470.0
2017-06-23 10:00:00,33.85,33.86,33.77,33.81,28734.0,31.2084,31.2176,31.1347,31.1715,28734.0
2017-06-23 10:05:00,33.81,33.84,33.76,33.83,24686.0,31.1715,31.1992,31.1254,31.19,24686.0
2017-06-23 10:10:00,33.83,33.9,33.83,33.88,37319.0,31.19,31.2545,31.19,31.2361,37319.0
2017-06-23 10:15:00,33.88,33.92,33.83,33.86,23427.0,31.2361,31.2729,31.19,31.2176,23427.0
2017-06-23 10:20:00,33.87,33.9,33.83,33.84,24567.0,31.2268,31.2545,31.19,31.1992,24567.0
2017-06-23 10:25:00,33.84,33.92,33.83,33.89,15264.0,31.1992,31.2729,31.19,31.2453,15264.0
2017-06-23 10:30:00,33.89,33.99,33.89,33.99,38563.0,31.2453,31.3375,31.2453,31.3375,38563.0
2017-06-23 10:35:00,33.98,33.98,33.94,33.95,22303.0,31.3283,31.3283,31.2914,31.3006,22303.0
2017-06-23 10:40:00,33.94,33.95,33.88,33.88,17518.0,31.2914,31.3006,31.2361,31.2361,17518.0
2017-06-23 10:45:00,33.88,33.91,33.87,33.89,20188.0,31.2361,31.2637,31.2268,31.2453,20188.0
2017-06-23 10:50:00,33.89,33.9,33.86,33.86,12817.0,31.2453,31.2545,31.2176,31.2176,12817.0
2017-06-23 10:55:00,33.85,33.86,33.83,33.86,16913.0,31.2084,31.2176,31.19,31.2176,16913.0
2017-06-23 11:00:00,33.86,33.91,33.86,33.91,15172.0,31.2176,31.2637,31.2176,31.2637,15172.0
2017-06-23 11:05:00,33.9,33.92,33.9,33.92,8531.0,31.2545,31.2729,31.2545,31.2729,8531.0
2017-06-23 11:10:00,33.91,33.91,33.88,33.88,12404.0,31.2637,31.2637,31.2361,31.2361,12404.0
2017-06-23 11:15:00,33.88,33.9,33.88,33.89,21919.0,31.2361,31.2545,31.2361,31.2453,21919.0
2017-06-23 11:20:00,33.9,33.92,33.88,33.9,14195.0,31.2545,31.2729,31.2361,31.2545,14195.0
2017-06-23 11:25:00,33.9,33.94,33.9,33.91,22127.0,31.2545,31.2914,31.2545,31.2637,22127.0
2017-06-23 11:30:00,33.95,33.97,33.93,33.94,20993.0,31.3006,31.319,31.2822,31.2914,20993.0
2017-06-23 11:35:00,33.94,33.94,33.92,33.94,14232.0,31.2914,31.2914,31.2729,31.2914,14232.0
2017-06-23 11:40:00,33.93,33.95,33.92,33.95,14269.0,31.2822,31.3006,31.2729,31.3006,14269.0
2017-06-23 11:45:00,33.95,34.02,33.95,34.02,38795.0,31.3006,31.3651,31.3006,31.3651,38795.0
2017-06-23 11:50:00,34.02,34.03,33.97,34.0,13462.0,31.3651,31.3744,31.319,31.3467,13462.0
2017-06-23 11:55:00,33.99,33.99,33.96,33.96,10151.0,31.3375,31.3375,31.3098,31.3098,10151.0
2017-06-23 12:00:00,33.96,33.97,33.96,33.96,15227.0,31.3098,31.319,31.3098,31.3098,15227.0
2017-06-23 12:05:00,33.95,34.0,33.93,33.99,17201.0,31.3006,31.3467,31.2822,31.3375,17201.0
2017-06-23 12:10:00,33.99,34.0,33.97,33.97,9156.0,31.3375,31.3467,31.319,31.319,9156.0
2017-06-23 12:15:00,33.96,33.97,33.96,33.96,21282.0,31.3098,31.319,31.3098,31.3098,21282.0
2017-06-23 12:20:00,33.96,33.96,33.92,33.95,20841.0,31.3098,31.3098,31.2729,31.3006,20841.0
2017-06-23 12:25:00,33.94,33.94,33.9,33.93,12599.0,31.2914,31.2914,31.2545,31.2822,12599.0
2017-06-23 12:30:00,33.94,33.95,33.92,33.93,33513.0,31.2914,31.3006,31.2729,31.2822,33513.0
2017-06-23 12:35:00,33.93,33.98,33.93,33.96,36863.0,31.2822,31.3283,31.2822,31.3098,36863.0
2017-06-23 12:40:00,33.97,33.98,33.95,33.96,20158.0,31.319,31.3283,31.3006,31.3098,20158.0
2017-06-23 12:45:00,33.97,33.97,33.92,33.94,50141.0,31.319,31.319,31.2729,31.2914,50141.0
2017-06-23 12:50:00,33.94,33.97,33.94,33.96,13962.0,31.2914,31.319,31.2914,31.3098,13962.0
2017-06-23 12:55:00,33.96,33.99,33.96,33.98,13033.0,31.3098,31.3375,31.3098,31.3283,13033.0
2017-06-23 13:00:00,33.98,34.01,33.96,33.99,35705.0,31.3283,31.3559,31.3098,31.3375,35705.0
2017-06-23 13:05:00,33.99,33.99,33.94,33.94,12004.0,31.3375,31.3375,31.2914,31.2914,12004.0
2017-06-23 13:10:00,33.94,33.97,33.94,33.97,8644.0,31.2914,31.319,31.2914,31.319,8644.0
2017-06-23 13:15:00,33.98,34.0,33.96,33.96,20194.0,31.3283,31.3467,31.3098,31.3098,20194.0
2017-06-23 13:20:00,33.95,33.95,33.92,33.94,8396.0,31.3006,31.3006,31.2729,31.2914,8396.0
2017-06-23 13:25:00,33.94,33.99,33.93,33.97,12433.0,31.2914,31.3375,31.2822,31.319,12433.0
2017-06-23 13:30:00,33.97,33.97,33.96,33.97,7411.0,31.319,31.319,31.3098,31.319,7411.0
2017-06-23 13:35:00,33.98,33.99,33.97,33.99,12535.0,31.3283,31.3375,31.319,31.3375,12535.0
2017-06-23 13:40:00,34.0,34.06,34.0,34.04,22401.0,31.3467,31.402,31.3467,31.3836,22401.0
2017-06-23 13:45:00,34.04,34.07,34.04,34.05,11995.0,31.3836,31.4112,31.3836,31.3928,11995.0
2017-06-23 13:50:00,34.05,34.08,34.05,34.08,30756.0,31.3928,31.4205,31.3928,31.4205,30756.0
2017-06-23 13:55:00,34.09,34.14,34.09,34.12,53925.0,31.4297,31.4758,31.4297,31.4573,53925.0
2017-06-23 14:00:00,34.13,34.15,34.11,34.14,36043.0,31.4666,31.485,31.4481,31.4758,36043.0
2017-06-23 14:05:00,34.15,34.17,34.09,34.1,39478.0,31.485,31.5034,31.4297,31.4389,39478.0
2017-06-23 14:10:00,34.09,34.09,34.05,34.06,20750.0,31.4297,31.4297,31.3928,31.402,20750.0
2017-06-23 14:15:00,34.06,34.08,34.04,34.08,15223.0,31.402,31.4205,31.3836,31.4205,15223.0
2017-06-23 14:20:00,34.08,34.11,34.08,34.11,18555.0,31.4205,31.4481,31.4205,31.4481,18555.0
2017-06-23 14:25:00,34.11,34.11,34.06,34.09,17699.0,31.4481,31.4481,31.402,31.4297,17699.0
2017-06-23 14:30:00,34.1,34.12,34.09,34.12,18638.0,31.4389,31.4573,31.4297,31.4573,18638.0
2017-06-23 14:35:00,34.13,34.14,34.1,34.11,26590.0,31.4666,31.4758,31.4389,31.4481,26590.0
2017-06-23 14:40:00,34.12,34.13,34.11,34.13,15028.0,31.4573,31.4666,31.4481,31.4666,15028.0
2017-06-23 14:45:00,34.13,34.14,34.1,34.12,21715.0,31.4666,31.4758,31.4389,31.4573,21715.0
2017-06-23 14:50:00,34.13,34.13,34.08,34.1,21425.0,31.4666,31.4666,31.4205,31.4389,21425.0
2017-06-23 14:55:00,34.09,34.11,34.06,34.06,26130.0,31.4297,31.4481,31.402,31.402,26130.0
2017-06-23 15:00:00,34.07,34.11,34.07,34.1,20806.0,31.4112,31.4481,31.4112,31.4389,20806.0
2017-06-23 15:05:00,34.1,34.12,34.07,34.08,31757.0,31.4389,31.4573,31.4112,31.4205,31757.0
2017-06-23 15:10:00,34.07,34.07,34.06,34.07,19488.0,31.4112,31.4112,31.402,31.4112,19488.0
2017-06-23 15:15:00,34.07,34.08,34.05,34.06,28485.0,31.4112,31.4205,31.3928,31.402,28485.0
2017-06-23 15:20:00,34.06,34.13,34.06,34.12,24008.0,31.402,31.4666,31.402,31.4573,24008.0
2017-06-23 15:25:00,34.12,34.15,34.12,34.14,30685.0,31.4573,31.485,31.4573,31.4758,30685.0
2017-06-23 15:30:00,34.13,34.13,34.1,34.11,53942.0,31.4666,31.4666,31.4389,31.4481,53942.0
2017-06-23 15:35:00,34.11,34.11,34.09,34.1,35811.0,31.4481,31.4481,31.4297,31.4389,35811.0
2017-06-23 15:40:00,34.1,34.15,34.1,34.14,51122.0,31.4389,31.485,31.4389,31.4758,51122.0
2017-06-23 15:45:00,34.14,34.2,34.14,34.15,61723.0,31.4758,31.5311,31.4758,31.485,61723.0
2017-06-23 15:50:00,34.15,34.21,34.13,34.19,61936.0,31.485,31.5403,31.4666,31.5219,61936.0
2017-06-23 15:55:00,34.19,34.19,34.13,34.18,394802.0,31.5219,31.5219,31.4666,31.5127,394802.0
2017-06-26 09:30:00,33.57,33.75,33.52,33.7,120648.0,30.9503,31.1162,30.9042,31.0701,120648.0
2017-06-26 09:35:00,33.68,33.75,33.56,33.62,50890.0,31.0517,31.1162,30.941,30.9964,50890.0
2017-06-26 09:40:00,33.63,33.7,33.6,33.7,26692.0,31.0056,31.0701,30.9779,31.0701,26692.0
2017-06-26 09:45:00,33.7,33.74,33.68,33.71,33378.0,31.0701,31.107,31.0517,31.0793,33378.0
2017-06-26 09:50:00,33.68,33.68,33.57,33.59,19276.0,31.0517,31.0517,30.9503,30.9687,19276.0
2017-06-26 09:55:00,33.58,33.68,33.56,33.62,31598.0,30.9595,31.0517,30.941,30.9964,31598.0
2017-06-26 10:00:00,33.63,33.69,33.62,33.65,22777.0,31.0056,31.0609,30.9964,31.024,22777.0
2017-06-26 10:05:00,33.66,33.67,33.59,33.59,27493.0,31.0332,31.0425,30.9687,30.9687,27493.0
2017-06-26 10:10:00,33.59,33.63,33.59,33.63,41415.0,30.9687,31.0056,30.9687,31.0056,41415.0
2017-06-26 10:15:00,33.63,33.72,33.63,33.72,33128.0,31.0056,31.0886,31.0056,31.0886,33128.0
2017-06-26 10:20:00,33.72,33.75,33.69,33.7,32430.0,31.0886,31.1162,31.0609,31.0701,32430.0
2017-06-26 10:25:00,33.69,33.69,33.66,33.67,26865.0,31.0609,31.0609,31.0332,31.0425,26865.0
2017-06-26 10:30:00,33.67,33.79,33.67,33.7,84826.0,31.0425,31.1531,31.0425,31.0701,84826.0
2017-06-26 10:35:00,33.71,33.72,33.66,33.7,33628.0,31.0793,31.0886,31.0332,31.0701,33628.0
2017-06-26 10:40:00,33.69,33.73,33.67,33.67,14746.0,31.0609,31.0978,31.0425,31.0425,14746.0
2017-06-26 10:45:00,33.67,33.7,33.65,33.69,13498.0,31.0425,31.0701,31.024,31.0609,13498.0
2017-06-26 10:50:00,33.69,33.72,33.66,33.71,21596.0,31.0609,31.0886,31.0332,31.0793,21596.0
2017-06-26 10:55:00,33.71,33.74,33.69,33.74,22892.0,31.0793,31.107,31.0609,31.107,22892.0
2017-06-26 11:00:00,33.74,33.76,33.72,33.74,21402.0,31.107,31.1254,31.0886,31.107,21402.0
2017-06-26 11:05:00,33.75,33.84,33.75,33.79,36101.0,31.1162,31.1992,31.1162,31.1531,36101.0
2017-06-26 11:10:00,33.79,33.79,33.74,33.77,8846.0,31.1531,31.1531,31.107,31.1347,8846.0
2017-06-26 11:15:00,33.76,33.8,33.76,33.77,7138.0,31.1254,31.1623,31.1254,31.1347,7138.0
2017-06-26 11:20:00,33.77,33.78,33.73,33.73,9919.0,31.1347,31.1439,31.0978,31.0978,9919.0
2017-06-26 11:25:00,33.74,33.84,33.74,33.81,27309.0,31.107,31.1992,31.107,31.1715,27309.0
2017-06-26 11:30:00,33.8,33.87,33.8,33.85,21328.0,31.1623,31.2268,31.1623,31.2084,21328.0
2017-06-26 11:35:00,33.84,33.84,33.8,33.83,19534.0,31.1992,31.1992,31.1623,31.19,19534.0
2017-06-26 11:40:00,33.83,33.83,33.75,33.79,21638.0,31.19,31.19,31.1162,31.1531,21638.0
2017-06-26 11:45:00,33.79,33.79,33.73,33.74,10818.0,31.1531,31.1531,31.0978,31.107,10818.0
2017-06-26 11:50:00,33.73,33.8,33.73,33.78,5988.0,31.0978,31.1623,31.0978,31.1439,5988.0
2017-06-26 11:55:00,33.78,33.82,33.78,33.81,8195.0,31.1439,31.1807,31.1439,31.1715,8195.0
2017-06-26 12:00:00,33.81,33.83,33.8,33.83,6182.0,31.1715,31.19,31.1623,31.19,6182.0
2017-06-26 12:05:00,33.84,33.85,33.81,33.83,20924.0,31.1992,31.2084,31.1715,31.19,20924.0
2017-06-26 12:10:00,33.83,33.86,33.8,33.81,16838.0,31.19,31.2176,31.1623,31.1715,16838.0
2017-06-26 12:15:00,33.79,33.84,33.78,33.84,19949.0,31.1531,31.1992,31.1439,31.1992,19949.0
2017-06-26 12:20:00,33.84,33.87,33.84,33.87,7425.0,31.1992,31.2268,31.1992,31.2268,7425.0
2017-06-26 12:25:00,33.88,33.91,33.86,33.89,32666.0,31.2361,31.2637,31.2176,31.2453,32666.0
2017-06-26 12:30:00,33.89,33.93,33.89,33.93,16837.0,31.2453,31.2822,31.2453,31.2822,16837.0
2017-06-26 12:35:00,33.93,33.93,33.89,33.91,13195.0,31.2822,31.2822,31.2453,31.2637,13195.0
2017-06-26 12:40:00,33.87,33.91,33.86,33.9,6000.0,31.2268,31.2637,31.2176,31.2545,6000.0
2017-06-26 12:45:00,33.9,33.9,33.88,33.88,5100.0,31.2545,31.2545,31.2361,31.2361,5100.0
2017-06-26 12:50:00,33.89,33.96,33.88,33.94,10798.0,31.2453,31.3098,31.2361,31.2914,10798.0
2017-06-26 12:55:00,33.94,33.98,33.94,33.97,11553.0,31.2914,31.3283,31.2914,31.319,11553.0
2017-06-26 13:00:00,33.97,34.03,33.97,33.99,11355.0,31.319,31.3744,31.319,31.3375,11355.0
2017-06-26 13:05:00,34.0,34.02,33.96,33.97,15369.0,31.3467,31.3651,31.3098,31.319,15369.0
2017-06-26 13:10:00,33.98,34.11,33.98,34.11,12150.0,31.3283,31.4481,31.3283,31.4481,12150.0
2017-06-26 13:15:00,34.11,34.12,34.07,34.08,19595.0,31.4481,31.4573,31.4112,31.4205,19595.0
2017-06-26 13:20:00,34.08,34.1,34.04,34.1,15387.0,31.4205,31.4389,31.3836,31.4389,15387.0
2017-06-26 13:25:00,34.11,34.15,34.09,34.09,15310.0,31.4481,31.485,31.4297,31.4297,15310.0
2017-06-26 13:30:00,34.1,34.12,34.04,34.05,10511.0,31.4389,31.4573,31.3836,31.3928,10511.0
2017-06-26 13:35:00,34.05,34.08,34.03,34.04,8085.0,31.3928,31.4205,31.3744,31.3836,8085.0
2017-06-26 13:40:00,34.04,34.08,34.02,34.08,15312.0,31.3836,31.4205,31.3651,31.4205,15312.0
2017-06-26 13:45:00,34.09,34.09,34.03,34.03,7439.0,31.4297,31.4297,31.3744,31.3744,7439.0
2017-06-26 13:50:00,34.04,34.04,33.99,33.99,6867.0,31.3836,31.3836,31.3375,31.3375,6867.0
2017-06-26 13:55:00,33.99,33.99,33.93,33.95,18760.0,31.3375,31.3375,31.2822,31.3006,18760.0
2017-06-26 14:00:00,33.94,33.94,33.89,33.89,12464.0,31.2914,31.2914,31.2453,31.2453,12464.0
2017-06-26 14:05:00,33.89,33.93,33.88,33.93,18698.0,31.2453,31.2822,31.2361,31.2822,18698.0
2017-06-26 14:10:00,33.93,33.94,33.88,33.88,24867.0,31.2822,31.2914,31.2361,31.2361,24867.0
2017-06-26 14:15:00,33.89,33.89,33.83,33.85,19980.0,31.2453,31.2453,31.19,31.2084,19980.0
2017-06-26 14:20:00,33.85,33.87,33.85,33.87,14401.0,31.2084,31.2268,31.2084,31.2268,14401.0
2017-06-26 14:25:00,33.87,33.87,33.77,33.81,46892.0,31.2268,31.2268,31.1347,31.1715,46892.0
2017-06-26 14:30:00,33.81,33.82,33.77,33.77,37957.0,31.1715,31.1807,31.1347,31.1347,37957.0
2017-06-26 14:35:00,33.76,33.78,33.73,33.77,21990.0,31.1254,31.1439,31.0978,31.1347,21990.0
2017-06-26 14:40:00,33.78,33.78,33.74,33.76,18868.0,31.1439,31.1439,31.107,31.1254,18868.0
2017-06-26 14:45:00,33.77,33.84,33.77,33.84,14116.0,31.1347,31.1992,31.1347,31.1992,14116.0
2017-06-26 14:50:00,33.85,33.85,33.82,33.84,17558.0,31.2084,31.2084,31.1807,31.1992,17558.0
2017-06-26 14:55:00,33.84,33.88,33.83,33.86,20529.0,31.1992,31.2361,31.19,31.2176,20529.0
2017-06-26 15:00:00,33.86,33.88,33.85,33.85,15518.0,31.2176,31.2361,31.2084,31.2084,15518.0
2017-06-26 15:05:00,33.86,33.88,33.85,33.88,14276.0,31.2176,31.2361,31.2084,31.2361,14276.0
2017-06-26 15:10:00,33.88,33.88,33.85,33.85,19043.0,31.2361,31.2361,31.2084,31.2084,19043.0
2017-06-26 15:15:00,33.85,33.9,33.85,33.87,21998.0,31.2084,31.2545,31.2084,31.2268,21998.0
2017-06-26 15:20:00,33.87,33.89,33.87,33.88,24120.0,31.2268,31.2453,31.2268,31.2361,24120.0
2017-06-26 15:25:00,33.89,33.91,33.87,33.87,23281.0,31.2453,31.2637,31.2268,31.2268,23281.0
2017-06-26 15:30:00,33.87,33.88,33.82,33.83,34172.0,31.2268,31.2361,31.1807,31.19,34172.0
2017-06-26 15:35:00,33.82,33.84,33.8,33.8,25386.0,31.1807,31.1992,31.1623,31.1623,25386.0
2017-06-26 15:40:00,33.8,33.81,33.75,33.76,41330.0,31.1623,31.1715,31.1162,31.1254,41330.0
2017-06-26 15:45:00,33.77,33.81,33.76,33.8,33859.0,31.1347,31.1715,31.1254,31.1623,33859.0
2017-06-26 15:50:00,33.81,33.85,33.81,33.83,29373.0,31.1715,31.2084,31.1715,31.19,29373.0
2017-06-26 15:55:00,33.83,33.85,33.75,33.77,284440.0,31.19,31.2084,31.1162,31.1347,284440.0
2017-06-27 09:30:00,34.06,34.07,33.94,34.03,40849.0,31.402,31.4112,31.2914,31.3744,40849.0
2017-06-27 09:35:00,34.04,34.17,34.03,34.14,45092.0,31.3836,31.5034,31.3744,31.4758,45092.0
2017-06-27 09:40:00,34.13,34.14,34.0,34.0,38571.0,31.4666,31.4758,31.3467,31.3467,38571.0
2017-06-27 09:45:00,33.99,34.04,33.93,33.93,38422.0,31.3375,31.3836,31.2822,31.2822,38422.0
2017-06-27 09:50:00,33.94,33.98,33.88,33.97,33293.0,31.2914,31.3283,31.2361,31.319,33293.0
2017-06-27 09:55:00,33.98,34.0,33.91,33.94,16498.0,31.3283,31.3467,31.2637,31.2914,16498.0
2017-06-27 10:00:00,33.92,33.92,33.84,33.84,38879.0,31.2729,31.2729,31.1992,31.1992,38879.0
2017-06-27 10:05:00,33.83,33.91,33.83,33.85,34377.0,31.19,31.2637,31.19,31.2084,34377.0
2017-06-27 10:10:00,33.86,33.91,33.83,33.86,21536.0,31.2176,31.2637,31.19,31.2176,21536.0
2017-06-27 10:15:00,33.88,33.89,33.85,33.85,33157.0,31.2361,31.2453,31.2084,31.2084,33157.0
2017-06-27 10:20:00,33.83,33.85,33.76,33.81,19288.0,31.19,31.2084,31.1254,31.1715,19288.0
2017-06-27 10:25:00,33.83,33.85,33.82,33.82,12087.0,31.19,31.2084,31.1807,31.1807,12087.0
2017-06-27 10:30:00,33.84,33.89,33.82,33.82,23015.0,31.1992,31.2453,31.1807,31.1807,23015.0
2017-06-27 10:35:00,33.82,33.85,33.78,33.8,21115.0,31.1807,31.2084,31.1439,31.1623,21115.0
2017-06-27 10:40:00,33.8,33.89,33.8,33.87,26152.0,31.1623,31.2453,31.1623,31.2268,26152.0
2017-06-27 10:45:00,33.86,33.86,33.82,33.84,11766.0,31.2176,31.2176,31.1807,31.1992,11766.0
2017-06-27 10:50:00,33.85,33.86,33.74,33.79,11900.0,31.2084,31.2176,31.107,31.1531,11900.0
2017-06-27 10:55:00,33.8,33.8,33.71,33.71,14833.0,31.1623,31.1623,31.0793,31.0793,14833.0
2017-06-27 11:00:00,33.74,33.74,33.71,33.71,10809.0,31.107,31.107,31.0793,31.0793,10809.0
2017-06-27 11:05:00,33.71,33.71,33.57,33.62,65429.0,31.0793,31.0793,30.9503,30.9964,65429.0
2017-06-27 11:10:00,33.62,33.68,33.62,33.66,14779.0,30.9964,31.0517,30.9964,31.0332,14779.0
2017-06-27 11:15:00,33.66,33.68,33.63,33.63,6702.0,31.0332,31.0517,31.0056,31.0056,6702.0
2017-06-27 11:20:00,33.64,33.69,33.63,33.66,13236.0,31.0148,31.0609,31.0056,31.0332,13236.0
2017-06-27 11:25:00,33.66,33.7,33.63,33.67,13934.0,31.0332,31.0701,31.0056,31.0425,13934.0
2017-06-27 11:30:00,33.67,33.72,33.65,33.71,13170.0,31.0425,31.0886,31.024,31.0793,13170.0
2017-06-27 11:35:00,33.7,33.72,33.69,33.71,9148.0,31.0701,31.0886,31.0609,31.0793,9148.0
2017-06-27 11:40:00,33.7,33.74,33.7,33.73,19173.0,31.0701,31.107,31.0701,31.0978,19173.0
2017-06-27 11:45:00,33.72,33.72,33.67,33.68,20989.0,31.0886,31.0886,31.0425,31.0517,20989.0
2017-06-27 11:50:00,33.67,33.67,33.64,33.67,33935.0,31.0425,31.0425,31.0148,31.0425,33935.0
2017-06-27 11:55:00,33.66,33.71,33.66,33.69,11952.0,31.0332,31.0793,31.0332,31.0609,11952.0
2017-06-27 12:00:00,33.68,33.72,33.68,33.7,10344.0,31.0517,31.0886,31.0517,31.0701,10344.0
2017-06-27 12:05:00,33.7,33.71,33.68,33.68,6429.0,31.0701,31.0793,31.0517,31.0517,6429.0
2017-06-27 12:10:00,33.7,33.74,33.7,33.74,7128.0,31.0701,31.107,31.0701,31.107,7128.0
2017-06-27 12:15:00,33.74,33.77,33.72,33.77,16686.0,31.107,31.1347,31.0886,31.1347,16686.0
2017-06-27 12:20:00,33.77,33.77,33.73,33.73,9202.0,31.1347,31.1347,31.0978,31.0978,9202.0
2017-06-27 12:25:00,33.73,33.74,33.71,33.72,10990.0,31.0978,31.107,31.0793,31.0886,10990.0
2017-06-27 12:30:00,33.71,33.73,33.71,33.72,11890.0,31.0793,31.0978,31.0793,31.0886,11890.0
2017-06-27 12:35:00,33.73,33.73,33.68,33.69,11281.0,31.0978,31.0978,31.0517,31.0609,11281.0
2017-06-27 12:40:00,33.69,33.74,33.68,33.73,19030.0,31.0609,31.107,31.0517,31.0978,19030.0
2017-06-27 12:45:00,33.73,33.82,33.73,33.81,14351.0,31.0978,31.1807,31.0978,31.1715,14351.0
2017-06-27 12:50:00,33.82,33.83,33.76,33.78,18675.0,31.1807,31.19,31.1254,31.1439,18675.0
2017-06-27 12:55:00,33.78,33.78,33.73,33.78,22843.0,31.1439,31.1439,31.0978,31.1439,22843.0
2017-06-27 13:00:00,33.76,33.76,33.72,33.73,2885.0,31.1254,31.1254,31.0886,31.0978,2885.0
2017-06-27 13:05:00,33.73,33.76,33.71,33.76,4966.0,31.0978,31.1254,31.0793,31.1254,4966.0
2017-06-27 13:10:00,33.76,33.79,33.76,33.79,8050.0,31.1254,31.1531,31.1254,31.1531,8050.0
2017-06-27 13:15:00,33.79,33.9,33.79,33.89,31374.0,31.1531,31.2545,31.1531,31.2453,31374.0
2017-06-27 13:20:00,33.89,33.89,33.84,33.84,11566.0,31.2453,31.2453,31.1992,31.1992,11566.0
2017-06-27 13:25:00,33.83,33.83,33.79,33.8,9297.0,31.19,31.19,31.1531,31.1623,9297.0
2017-06-27 13:30:00,33.81,33.85,33.81,33.85,5333.0,31.1715,31.2084,31.1715,31.2084,5333.0
2017-06-27 13:35:00,33.86,33.89,33.84,33.89,14808.0,31.2176,31.2453,31.1992,31.2453,14808.0
2017-06-27 13:40:00,33.9,33.9,33.83,33.83,22893.0,31.2545,31.2545,31.19,31.19,22893.0
2017-06-27 13:45:00,33.85,33.85,33.81,33.82,10356.0,31.2084,31.2084,31.1715,31.1807,10356.0
2017-06-27 13:50:00,33.82,33.83,33.81,33.81,5815.0,31.1807,31.19,31.1715,31.1715,5815.0
2017-06-27 13:55:00,33.81,33.83,33.8,33.83,5900.0,31.1715,31.19,31.1623,31.19,5900.0
2017-06-27 14:00:00,33.82,33.85,33.82,33.84,8521.0,31.1807,31.2084,31.1807,31.1992,8521.0
2017-06-27 14:05:00,33.83,33.88,33.83,33.86,9842.0,31.19,31.2361,31.19,31.2176,9842.0
2017-06-27 14:10:00,33.86,33.91,33.85,33.9,16821.0,31.2176,31.2637,31.2084,31.2545,16821.0
2017-06-27 14:15:00,33.91,33.94,33.85,33.87,43010.0,31.2637,31.2914,31.2084,31.2268,43010.0
2017-06-27 14:20:00,33.87,33.88,33.84,33.85,8769.0,31.2268,31.2361,31.1992,31.2084,8769.0
2017-06-27 14:25:00,33.85,33.89,33.85,33.87,14806.0,31.2084,31.2453,31.2084,31.2268,14806.0
2017-06-27 14:30:00,33.85,33.85,33.79,33.81,14391.0,31.2084,31.2084,31.1531,31.1715,14391.0
2017-06-27 14:35:00,33.8,33.82,33.8,33.81,11425.0,31.1623,31.1807,31.1623,31.1715,11425.0
2017-06-27 14:40:00,33.81,33.82,33.8,33.82,9292.0,31.1715,31.1807,31.1623,31.1807,9292.0
2017-06-27 14:45:00,33.83,33.85,33.83,33.85,6057.0,31.19,31.2084,31.19,31.2084,6057.0
2017-06-27 14:50:00,33.87,33.89,33.87,33.88,6319.0,31.2268,31.2453,31.2268,31.2361,6319.0
2017-06-27 14:55:00,33.89,33.9,33.87,33.89,9021.0,31.2453,31.2545,31.2268,31.2453,9021.0
2017-06-27 15:00:00,33.9,33.94,33.9,33.93,33120.0,31.2545,31.2914,31.2545,31.2822,33120.0
2017-06-27 15:05:00,33.92,33.96,33.92,33.93,12696.0,31.2729,31.3098,31.2729,31.2822,12696.0
2017-06-27 15:10:00,33.93,33.93,33.87,33.87,13199.0,31.2822,31.2822,31.2268,31.2268,13199.0
2017-06-27 15:15:00,33.86,33.88,33.85,33.86,11638.0,31.2176,31.2361,31.2084,31.2176,11638.0
2017-06-27 15:20:00,33.85,33.86,33.84,33.84,8436.0,31.2084,31.2176,31.1992,31.1992,8436.0
2017-06-27 15:25:00,33.82,33.84,33.82,33.83,7985.0,31.1807,31.1992,31.1807,31.19,7985.0
2017-06-27 15:30:00,33.82,33.84,33.81,33.83,9769.0,31.1807,31.1992,31.1715,31.19,9769.0
2017-06-27 15:35:00,33.82,33.82,33.72,33.77,19430.0,31.1807,31.1807,31.0886,31.1347,19430.0
2017-06-27 15:40:00,33.77,33.77,33.68,33.7,21817.0,31.1347,31.1347,31.0517,31.0701,21817.0
2017-06-27 15:45:00,33.71,33.74,33.7,33.71,32524.0,31.0793,31.107,31.0701,31.0793,32524.0
2017-06-27 15:50:00,33.72,33.75,33.67,33.68,51335.0,31.0886,31.1162,31.0425,31.0517,51335.0
2017-06-27 15:55:00,33.68,33.68,33.48,33.49,295623.0,31.0517,31.0517,30.8673,30.8765,295623.0
2017-06-28 09:30:00,33.71,33.81,33.7,33.78,68629.0,31.0793,31.1715,31.0701,31.1439,68629.0
2017-06-28 09:35:00,33.78,33.8,33.66,33.75,93831.0,31.1439,31.1623,31.0332,31.1162,93831.0
2017-06-28 09:40:00,33.75,33.77,33.63,33.69,54009.0,31.1162,31.1347,31.0056,31.0609,54009.0
2017-06-28 09:45:00,33.69,33.7,33.64,33.64,17680.0,31.0609,31.0701,31.0148,31.0148,17680.0
2017-06-28 09:50:00,33.63,33.68,33.55,33.61,35743.0,31.0056,31.0517,30.9318,30.9871,35743.0
2017-06-28 09:55:00,33.61,33.65,33.56,33.61,17172.0,30.9871,31.024,30.941,30.9871,17172.0
2017-06-28 10:00:00,33.61,33.65,33.52,33.6,56677.0,30.9871,31.024,30.9042,30.9779,56677.0
2017-06-28 10:05:00,33.6,33.63,33.52,33.62,21026.0,30.9779,31.0056,30.9042,30.9964,21026.0
2017-06-28 10:10:00,33.59,33.64,33.58,33.63,9181.0,30.9687,31.0148,30.9595,31.0056,9181.0
2017-06-28 10:15:00,33.63,33.63,33.52,33.52,16770.0,31.0056,31.0056,30.9042,30.9042,16770.0
2017-06-28 10:20:00,33.51,33.52,33.43,33.51,31002.0,30.8949,30.9042,30.8212,30.8949,31002.0
2017-06-28 10:25:00,33.51,33.57,33.43,33.54,35537.0,30.8949,30.9503,30.8212,30.9226,35537.0
2017-06-28 10:30:00,33.54,33.54,33.47,33.52,27904.0,30.9226,30.9226,30.8581,30.9042,27904.0
2017-06-28 10:35:00,33.52,33.52,33.4,33.46,43278.0,30.9042,30.9042,30.7935,30.8488,43278.0
2017-06-28 10:40:00,33.45,33.52,33.44,33.5,24960.0,30.8396,30.9042,30.8304,30.8857,24960.0
2017-06-28 10:45:00,33.51,33.67,33.51,33.65,63920.0,30.8949,31.0425,30.8949,31.024,63920.0
2017-06-28 10:50:00,33.66,33.71,33.63,33.65,41125.0,31.0332,31.0793,31.0056,31.024,41125.0
2017-06-28 10:55:00,33.66,33.72,33.64,33.68,35055.0,31.0332,31.0886,31.0148,31.0517,35055.0
2017-06-28 11:00:00,33.68,33.8,33.66,33.79,28992.0,31.0517,31.1623,31.0332,31.1531,28992.0
2017-06-28 11:05:00,33.77,33.81,33.75,33.76,11249.0,31.1347,31.1715,31.1162,31.1254,11249.0
2017-06-28 11:10:00,33.75,33.76,33.72,33.74,9850.0,31.1162,31.1254,31.0886,31.107,9850.0
2017-06-28 11:15:00,33.75,33.78,33.74,33.77,7423.0,31.1162,31.1439,31.107,31.1347,7423.0
2017-06-28 11:20:00,33.76,33.77,33.74,33.77,7444.0,31.1254,31.1347,31.107,31.1347,7444.0
2017-06-28 11:25:00,33.78,33.92,33.78,33.89,71027.0,31.1439,31.2729,31.1439,31.2453,71027.0
2017-06-28 11:30:00,33.9,33.96,33.85,33.85,73204.0,31.2545,31.3098,31.2084,31.2084,73204.0
2017-06-28 11:35:00,33.85,33.87,33.81,33.81,9775.0,31.2084,31.2268,31.1715,31.1715,9775.0
2017-06-28 11:40:00,33.82,33.85,33.81,33.81,6342.0,31.1807,31.2084,31.1715,31.1715,6342.0
2017-06-28 11:45:00,33.81,33.84,33.81,33.81,7705.0,31.1715,31.1992,31.1715,31.1715,7705.0
2017-06-28 11:50:00,33.82,33.9,33.82,33.89,19605.0,31.1807,31.2545,31.1807,31.2453,19605.0
2017-06-28 11:55:00,33.9,33.93,33.9,33.93,12258.0,31.2545,31.2822,31.2545,31.2822,12258.0
2017-06-28 12:00:00,33.93,33.94,33.85,33.87,19032.0,31.2822,31.2914,31.2084,31.2268,19032.0
2017-06-28 12:05:00,33.86,33.86,33.84,33.84,16430.0,31.2176,31.2176,31.1992,31.1992,16430.0
2017-06-28 12:10:00,33.84,33.87,33.84,33.87,4977.0,31.1992,31.2268,31.1992,31.2268,4977.0
2017-06-28 12:15:00,33.87,33.87,33.84,33.86,16612.0,31.2268,31.2268,31.1992,31.2176,16612.0
2017-06-28 12:20:00,33.86,33.87,33.84,33.85,6718.0,31.2176,31.2268,31.1992,31.2084,6718.0
2017-06-28 12:25:00,33.84,33.84,33.77,33.77,15056.0,31.1992,31.1992,31.1347,31.1347,15056.0
2017-06-28 12:30:00,33.77,33.79,33.75,33.76,7510.0,31.1347,31.1531,31.1162,31.1254,7510.0
2017-06-28 12:35:00,33.76,33.77,33.71,33.77,8741.0,31.1254,31.1347,31.0793,31.1347,8741.0
2017-06-28 12:40:00,33.77,33.77,33.74,33.75,7886.0,31.1347,31.1347,31.107,31.1162,7886.0
2017-06-28 12:45:00,33.75,33.83,33.75,33.82,13282.0,31.1162,31.19,31.1162,31.1807,13282.0
2017-06-28 12:50:00,33.82,33.88,33.82,33.88,12263.0,31.1807,31.2361,31.1807,31.2361,12263.0
2017-06-28 12:55:00,33.87,33.88,33.86,33.87,14571.0,31.2268,31.2361,31.2176,31.2268,14571.0
2017-06-28 13:00:00,33.87,33.87,33.84,33.86,5385.0,31.2268,31.2268,31.1992,31.2176,5385.0
2017-06-28 13:05:00,33.85,33.9,33.85,33.87,17121.0,31.2084,31.2545,31.2084,31.2268,17121.0
2017-06-28 13:10:00,33.87,33.87,33.82,33.83,4675.0,31.2268,31.2268,31.1807,31.19,4675.0
2017-06-28 13:15:00,33.84,33.84,33.78,33.78,5345.0,31.1992,31.1992,31.1439,31.1439,5345.0
2017-06-28 13:20:00,33.78,33.8,33.77,33.77,2400.0,31.1439,31.1623,31.1347,31.1347,2400.0
2017-06-28 13:25:00,33.77,33.8,33.77,33.78,11326.0,31.1347,31.1623,31.1347,31.1439,11326.0
2017-06-28 13:30:00,33.79,33.81,33.79,33.81,2610.0,31.1531,31.1715,31.1531,31.1715,2610.0
2017-06-28 13:35:00,33.8,33.8,33.77,33.78,4274.0,31.1623,31.1623,31.1347,31.1439,4274.0
2017-06-28 13:40:00,33.78,33.8,33.77,33.78,4000.0,31.1439,31.1623,31.1347,31.1439,4000.0
2017-06-28 13:45:00,33.78,33.82,33.78,33.82,3909.0,31.1439,31.1807,31.1439,31.1807,3909.0
2017-06-28 13:50:00,33.83,33.83,33.81,33.82,8507.0,31.19,31.19,31.1715,31.1807,8507.0
2017-06-28 13:55:00,33.81,33.82,33.8,33.8,2576.0,31.1715,31.1807,31.1623,31.1623,2576.0
2017-06-28 14:00:00,33.81,33.86,33.81,33.86,8333.0,31.1715,31.2176,31.1715,31.2176,8333.0
2017-06-28 14:05:00,33.86,33.86,33.83,33.83,6163.0,31.2176,31.2176,31.19,31.19,6163.0
2017-06-28 14:10:00,33.83,33.85,33.82,33.84,10039.0,31.19,31.2084,31.1807,31.1992,10039.0
2017-06-28 14:15:00,33.85,33.92,33.85,33.92,26433.0,31.2084,31.2729,31.2084,31.2729,26433.0
2017-06-28 14:20:00,33.92,33.92,33.88,33.91,17480.0,31.2729,31.2729,31.2361,31.2637,17480.0
2017-06-28 14:25:00,33.9,33.91,33.88,33.9,20598.0,31.2545,31.2637,31.2361,31.2545,20598.0
2017-06-28 14:30:00,33.9,33.94,33.9,33.9,10307.0,31.2545,31.2914,31.2545,31.2545,10307.0
2017-06-28 14:35:00,33.91,33.97,33.91,33.95,16872.0,31.2637,31.319,31.2637,31.3006,16872.0
2017-06-28 14:40:00,33.95,33.99,33.94,33.95,15765.0,31.3006,31.3375,31.2914,31.3006,15765.0
2017-06-28 14:45:00,33.96,33.96,33.93,33.96,19708.0,31.3098,31.3098,31.2822,31.3098,19708.0
2017-06-28 14:50:00,33.97,34.03,33.97,33.99,41348.0,31.319,31.3744,31.319,31.3375,41348.0
2017-06-28 14:55:00,33.99,34.04,33.99,34.01,25747.0,31.3375,31.3836,31.3375,31.3559,25747.0
2017-06-28 15:00:00,34.02,34.02,33.94,33.95,30740.0,31.3651,31.3651,31.2914,31.3006,30740.0
2017-06-28 15:05:00,33.95,33.96,33.93,33.96,18132.0,31.3006,31.3098,31.2822,31.3098,18132.0
2017-06-28 15:10:00,33.96,33.99,33.96,33.99,6955.0,31.3098,31.3375,31.3098,31.3375,6955.0
2017-06-28 15:15:00,33.99,34.04,33.96,33.96,36738.0,31.3375,31.3836,31.3098,31.3098,36738.0
2017-06-28 15:20:00,33.96,33.96,33.93,33.95,18588.0,31.3098,31.3098,31.2822,31.3006,18588.0
2017-06-28 15:25:00,33.95,34.02,33.95,34.0,33210.0,31.3006,31.3651,31.3006,31.3467,33210.0
2017-06-28 15:30:00,34.0,34.02,33.98,34.0,40577.0,31.3467,31.3651,31.3283,31.3467,40577.0
2017-06-28 15:35:00,34.01,34.01,33.97,33.98,28963.0,31.3559,31.3559,31.319,31.3283,28963.0
2017-06-28 15:40:00,33.99,34.0,33.95,33.98,45422.0,31.3375,31.3467,31.3006,31.3283,45422.0
2017-06-28 15:45:00,33.98,34.0,33.97,33.99,26869.0,31.3283,31.3467,31.319,31.3375,26869.0
2017-06-28 15:50:00,33.99,34.0,33.96,33.98,56516.0,31.3375,31.3467,31.3098,31.3283,56516.0
2017-06-28 15:55:00,33.98,34.03,33.95,34.03,221714.0,31.3283,31.3744,31.3006,31.3744,221714.0
2017-06-29 09:30:00,33.65,33.7,33.52,33.66,157231.0,31.024,31.0701,30.9042,31.0332,157231.0
2017-06-29 09:35:00,33.67,33.73,33.6,33.6,45895.0,31.0425,31.0978,30.9779,30.9779,45895.0
2017-06-29 09:40:00,33.59,33.63,33.51,33.57,83459.0,30.9687,31.0056,30.8949,30.9503,83459.0
2017-06-29 09:45:00,33.55,33.62,33.52,33.59,28259.0,30.9318,30.9964,30.9042,30.9687,28259.0
2017-06-29 09:50:00,33.59,33.59,33.5,33.52,33084.0,30.9687,30.9687,30.8857,30.9042,33084.0
2017-06-29 09:55:00,33.52,33.54,33.47,33.47,46330.0,30.9042,30.9226,30.8581,30.8581,46330.0
2017-06-29 10:00:00,33.46,33.62,33.45,33.62,49633.0,30.8488,30.9964,30.8396,30.9964,49633.0
2017-06-29 10:05:00,33.62,33.63,33.52,33.54,39377.0,30.9964,31.0056,30.9042,30.9226,39377.0
2017-06-29 10:10:00,33.55,33.59,33.54,33.59,32223.0,30.9318,30.9687,30.9226,30.9687,32223.0
2017-06-29 10:15:00,33.59,33.77,33.58,33.71,68915.0,30.9687,31.1347,30.9595,31.0793,68915.0
2017-06-29 10:20:00,33.71,33.74,33.65,33.69,42098.0,31.0793,31.107,31.024,31.0609,42098.0
2017-06-29 10:25:00,33.68,33.74,33.61,33.66,69950.0,31.0517,31.107,30.9871,31.0332,69950.0
2017-06-29 10:30:00,33.66,33.66,33.58,33.58,14254.0,31.0332,31.0332,30.9595,30.9595,14254.0
2017-06-29 10:35:00,33.57,33.6,33.53,33.59,29156.0,30.9503,30.9779,30.9134,30.9687,29156.0
2017-06-29 10:40:00,33.6,33.62,33.58,33.58,12524.0,30.9779,30.9964,30.9595,30.9595,12524.0
2017-06-29 10:45:00,33.58,33.59,33.58,33.59,15120.0,30.9595,30.9687,30.9595,30.9687,15120.0
2017-06-29 10:50:00,33.59,33.6,33.56,33.58,14606.0,30.9687,30.9779,30.941,30.9595,14606.0
2017-06-29 10:55:00,33.58,33.68,33.58,33.64,24646.0,30.9595,31.0517,30.9595,31.0148,24646.0
2017-06-29 11:00:00,33.63,33.63,33.52,33.54,40965.0,31.0056,31.0056,30.9042,30.9226,40965.0
2017-06-29 11:05:00,33.54,33.55,33.42,33.42,32715.0,30.9226,30.9318,30.812,30.812,32715.0
2017-06-29 11:10:00,33.42,33.49,33.4,33.48,35977.0,30.812,30.8765,30.7935,30.8673,35977.0
2017-06-29 11:15:00,33.48,33.54,33.46,33.51,25730.0,30.8673,30.9226,30.8488,30.8949,25730.0
2017-06-29 11:20:00,33.51,33.51,33.43,33.43,35099.0,30.8949,30.8949,30.8212,30.8212,35099.0
2017-06-29 11:25:00,33.43,33.46,33.4,33.42,29849.0,30.8212,30.8488,30.7935,30.812,29849.0
2017-06-29 11:30:00,33.42,33.51,33.42,33.42,34062.0,30.812,30.8949,30.812,30.812,34062.0
2017-06-29 11:35:00,33.42,33.45,33.37,33.43,36772.0,30.812,30.8396,30.7659,30.8212,36772.0
2017-06-29 11:40:00,33.42,33.44,33.3,33.32,54073.0,30.812,30.8304,30.7013,30.7198,54073.0
2017-06-29 11:45:00,33.32,33.35,33.28,33.32,71587.0,30.7198,30.7474,30.6829,30.7198,71587.0
2017-06-29 11:50:00,33.33,33.37,33.29,33.37,35857.0,30.729,30.7659,30.6921,30.7659,35857.0
2017-06-29 11:55:00,33.37,33.39,33.33,33.35,35576.0,30.7659,30.7843,30.729,30.7474,35576.0
2017-06-29 12:00:00,33.33,33.39,33.32,33.34,27382.0,30.729,30.7843,30.7198,30.7382,27382.0
2017-06-29 12:05:00,33.34,33.37,33.29,33.3,26490.0,30.7382,30.7659,30.6921,30.7013,26490.0
2017-06-29 12:10:00,33.31,33.32,33.24,33.29,24796.0,30.7105,30.7198,30.646,30.6921,24796.0
2017-06-29 12:15:00,33.29,33.29,33.25,33.27,21605.0,30.6921,30.6921,30.6552,30.6737,21605.0
2017-06-29 12:20:00,33.27,33.35,33.27,33.34,29545.0,30.6737,30.7474,30.6737,30.7382,29545.0
2017-06-29 12:25:00,33.35,33.42,33.35,33.4,32994.0,30.7474,30.812,30.7474,30.7935,32994.0
2017-06-29 12:30:00,33.4,33.42,33.39,33.42,19373.0,30.7935,30.812,30.7843,30.812,19373.0
2017-06-29 12:35:00,33.42,33.45,33.38,33.43,25397.0,30.812,30.8396,30.7751,30.8212,25397.0
2017-06-29 12:40:00,33.43,33.44,33.4,33.42,12384.0,30.8212,30.8304,30.7935,30.812,12384.0
2017-06-29 12:45:00,33.42,33.43,33.36,33.37,12829.0,30.812,30.8212,30.7566,30.7659,12829.0
2017-06-29 12:50:00,33.37,33.37,33.32,33.32,19215.0,30.7659,30.7659,30.7198,30.7198,19215.0
2017-06-29 12:55:00,33.32,33.38,33.32,33.37,16376.0,30.7198,30.7751,30.7198,30.7659,16376.0
2017-06-29 13:00:00,33.38,33.39,33.33,33.35,21690.0,30.7751,30.7843,30.729,30.7474,21690.0
2017-06-29 13:05:00,33.36,33.36,33.27,33.27,48550.0,30.7566,30.7566,30.6737,30.6737,48550.0
2017-06-29 13:10:00,33.27,33.28,33.22,33.24,21414.0,30.6737,30.6829,30.6276,30.646,21414.0
2017-06-29 13:15:00,33.23,33.26,33.23,33.23,43066.0,30.6368,30.6645,30.6368,30.6368,43066.0
2017-06-29 13:20:00,33.22,33.28,33.19,33.19,29421.0,30.6276,30.6829,30.5999,30.5999,29421.0
2017-06-29 13:25:00,33.2,33.22,33.12,33.12,53034.0,30.6091,30.6276,30.5354,30.5354,53034.0
2017-06-29 13:30:00,33.12,33.13,33.05,33.1,52841.0,30.5354,30.5446,30.4708,30.5169,52841.0
2017-06-29 13:35:00,33.1,33.15,33.07,33.09,24005.0,30.5169,30.563,30.4893,30.5077,24005.0
2017-06-29 13:40:00,33.09,33.14,33.09,33.14,10070.0,30.5077,30.5538,30.5077,30.5538,10070.0
2017-06-29 13:45:00,33.14,33.22,33.13,33.22,30461.0,30.5538,30.6276,30.5446,30.6276,30461.0
2017-06-29 13:50:00,33.22,33.28,33.22,33.22,58542.0,30.6276,30.6829,30.6276,30.6276,58542.0
2017-06-29 13:55:00,33.23,33.25,33.21,33.25,18150.0,30.6368,30.6552,30.6184,30.6552,18150.0
2017-06-29 14:00:00,33.25,33.26,33.21,33.24,12431.0,30.6552,30.6645,30.6184,30.646,12431.0
2017-06-29 14:05:00,33.24,33.27,33.23,33.26,11588.0,30.646,30.6737,30.6368,30.6645,11588.0
2017-06-29 14:10:00,33.27,33.33,33.27,33.28,18185.0,30.6737,30.729,30.6737,30.6829,18185.0
2017-06-29 14:15:00,33.27,33.38,33.26,33.35,34337.0,30.6737,30.7751,30.6645,30.7474,34337.0
2017-06-29 14:20:00,33.35,33.4,33.34,33.34,53730.0,30.7474,30.7935,30.7382,30.7382,53730.0
2017-06-29 14:25:00,33.33,33.33,33.29,33.31,17989.0,30.729,30.729,30.6921,30.7105,17989.0
2017-06-29 14:30:00,33.29,33.31,33.26,33.31,14021.0,30.6921,30.7105,30.6645,30.7105,14021.0
2017-06-29 14:35:00,33.31,33.34,33.29,33.31,44678.0,30.7105,30.7382,30.6921,30.7105,44678.0
2017-06-29 14:40:00,33.32,33.37,33.31,33.37,20868.0,30.7198,30.7659,30.7105,30.7659,20868.0
2017-06-29 14:45:00,33.36,33.37,33.31,33.33,16352.0,30.7566,30.7659,30.7105,30.729,16352.0
2017-06-29 14:50:00,33.33,33.33,33.25,33.25,15629.0,30.729,30.729,30.6552,30.6552,15629.0
2017-06-29 14:55:00,33.25,33.32,33.25,33.32,32417.0,30.6552,30.7198,30.6552,30.7198,32417.0
2017-06-29 15:00:00,33.31,33.42,33.31,33.41,17070.0,30.7105,30.812,30.7105,30.8027,17070.0
2017-06-29 15:05:00,33.42,33.43,33.39,33.4,16638.0,30.812,30.8212,30.7843,30.7935,16638.0
2017-06-29 15:10:00,33.4,33.42,33.38,33.39,23312.0,30.7935,30.812,30.7751,30.7843,23312.0
2017-06-29 15:15:00,33.38,33.38,33.33,33.34,19634.0,30.7751,30.7751,30.729,30.7382,19634.0
2017-06-29 15:20:00,33.34,33.36,33.32,33.33,21106.0,30.7382,30.7566,30.7198,30.729,21106.0
2017-06-29 15:25:00,33.33,33.38,33.33,33.33,27549.0,30.729,30.7751,30.729,30.729,27549.0
2017-06-29 15:30:00,33.32,33.33,33.29,33.31,24198.0,30.7198,30.729,30.6921,30.7105,24198.0
2017-06-29 15:35:00,33.31,33.32,33.29,33.3,23240.0,30.7105,30.7198,30.6921,30.7013,23240.0
2017-06-29 15:40:00,33.3,33.3,33.26,33.3,41340.0,30.7013,30.7013,30.6645,30.7013,41340.0
2017-06-29 15:45:00,33.31,33.33,33.29,33.29,30525.0,30.7105,30.729,30.6921,30.6921,30525.0
2017-06-29 15:50:00,33.28,33.32,33.28,33.32,37189.0,30.6829,30.7198,30.6829,30.7198,37189.0
2017-06-29 15:55:00,33.31,33.4,33.29,33.31,241367.0,30.7105,30.7935,30.6921,30.7105,241367.0
2017-06-30 09:30:00,33.16,33.36,33.16,33.36,58373.0,30.5723,30.7566,30.5723,30.7566,58373.0
2017-06-30 09:35:00,33.37,33.44,33.33,33.38,47670.0,30.7659,30.8304,30.729,30.7751,47670.0
2017-06-30 09:40:00,33.38,33.42,33.26,33.37,51454.0,30.7751,30.812,30.6645,30.7659,51454.0
2017-06-30 09:45:00,33.38,33.4,33.28,33.3,50017.0,30.7751,30.7935,30.6829,30.7013,50017.0
2017-06-30 09:50:00,33.32,33.38,33.28,33.33,57807.0,30.7198,30.7751,30.6829,30.729,57807.0
2017-06-30 09:55:00,33.31,33.41,33.31,33.34,41755.0,30.7105,30.8027,30.7105,30.7382,41755.0
2017-06-30 10:00:00,33.33,33.36,33.28,33.32,35145.0,30.729,30.7566,30.6829,30.7198,35145.0
2017-06-30 10:05:00,33.33,33.35,33.23,33.27,40910.0,30.729,30.7474,30.6368,30.6737,40910.0
2017-06-30 10:10:00,33.26,33.3,33.24,33.28,43168.0,30.6645,30.7013,30.646,30.6829,43168.0
2017-06-30 10:15:00,33.29,33.3,33.18,33.22,56446.0,30.6921,30.7013,30.5907,30.6276,56446.0
2017-06-30 10:20:00,33.21,33.28,33.18,33.28,48247.0,30.6184,30.6829,30.5907,30.6829,48247.0
2017-06-30 10:25:00,33.27,33.31,33.26,33.3,18852.0,30.6737,30.7105,30.6645,30.7013,18852.0
2017-06-30 10:30:00,33.31,33.41,33.31,33.36,33773.0,30.7105,30.8027,30.7105,30.7566,33773.0
2017-06-30 10:35:00,33.35,33.37,33.33,33.35,14587.0,30.7474,30.7659,30.729,30.7474,14587.0
2017-06-30 10:40:00,33.34,33.35,33.32,33.34,16904.0,30.7382,30.7474,30.7198,30.7382,16904.0
2017-06-30 10:45:00,33.34,33.34,33.27,33.27,16884.0,30.7382,30.7382,30.6737,30.6737,16884.0
2017-06-30 10:50:00,33.27,33.31,33.24,33.25,21636.0,30.6737,30.7105,30.646,30.6552,21636.0
2017-06-30 10:55:00,33.26,33.32,33.25,33.3,24252.0,30.6645,30.7198,30.6552,30.7013,24252.0
2017-06-30 11:00:00,33.3,33.37,33.29,33.36,17935.0,30.7013,30.7659,30.6921,30.7566,17935.0
2017-06-30 11:05:00,33.35,33.38,33.35,33.35,7300.0,30.7474,30.7751,30.7474,30.7474,7300.0
2017-06-30 11:10:00,33.35,33.4,33.35,33.39,19721.0,30.7474,30.7935,30.7474,30.7843,19721.0
2017-06-30 11:15:00,33.38,33.41,33.37,33.37,23852.0,30.7751,30.8027,30.7659,30.7659,23852.0
2017-06-30 11:20:00,33.37,33.41,33.37,33.39,14164.0,30.7659,30.8027,30.7659,30.7843,14164.0
2017-06-30 11:25:00,33.39,33.42,33.36,33.36,17524.0,30.7843,30.812,30.7566,30.7566,17524.0
2017-06-30 11:30:00,33.36,33.38,33.34,33.36,17755.0,30.7566,30.7751,30.7382,30.7566,17755.0
2017-06-30 11:35:00,33.35,33.36,33.33,33.36,18416.0,30.7474,30.7566,30.729,30.7566,18416.0
2017-06-30 11:40:00,33.36,33.48,33.36,33.48,35944.0,30.7566,30.8673,30.7566,30.8673,35944.0
2017-06-30 11:45:00,33.47,33.54,33.47,33.5,26547.0,30.8581,30.9226,30.8581,30.8857,26547.0
2017-06-30 11:50:00,33.51,33.54,33.49,33.53,21755.0,30.8949,30.9226,30.8765,30.9134,21755.0
2017-06-30 11:55:00,33.52,33.55,33.49,33.5,14646.0,30.9042,30.9318,30.8765,30.8857,14646.0
2017-06-30 12:00:00,33.51,33.54,33.5,33.52,14425.0,30.8949,30.9226,30.8857,30.9042,14425.0
2017-06-30 12:05:00,33.52,33.53,33.47,33.47,12152.0,30.9042,30.9134,30.8581,30.8581,12152.0
2017-06-30 12:10:00,33.46,33.47,33.43,33.46,19264.0,30.8488,30.8581,30.8212,30.8488,19264.0
2017-06-30 12:15:00,33.46,33.47,33.44,33.44,5092.0,30.8488,30.8581,30.8304,30.8304,5092.0
2017-06-30 12:20:00,33.43,33.44,33.41,33.43,10463.0,30.8212,30.8304,30.8027,30.8212,10463.0
2017-06-30 12:25:00,33.44,33.44,33.41,33.44,11551.0,30.8304,30.8304,30.8027,30.8304,11551.0
2017-06-30 12:30:00,33.44,33.47,33.42,33.44,11106.0,30.8304,30.8581,30.812,30.8304,11106.0
2017-06-30 12:35:00,33.44,33.44,33.42,33.44,8727.0,30.8304,30.8304,30.812,30.8304,8727.0
2017-06-30 12:40:00,33.43,33.44,33.42,33.44,10796.0,30.8212,30.8304,30.812,30.8304,10796.0
2017-06-30 12:45:00,33.44,33.46,33.43,33.44,5529.0,30.8304,30.8488,30.8212,30.8304,5529.0
2017-06-30 12:50:00,33.45,33.49,33.45,33.48,10507.0,30.8396,30.8765,30.8396,30.8673,10507.0
2017-06-30 12:55:00,33.49,33.56,33.49,33.51,11079.0,30.8765,30.941,30.8765,30.8949,11079.0
2017-06-30 13:00:00,33.51,33.59,33.5,33.57,13783.0,30.8949,30.9687,30.8857,30.9503,13783.0
2017-06-30 13:05:00,33.57,33.58,33.54,33.54,8669.0,30.9503,30.9595,30.9226,30.9226,8669.0
2017-06-30 13:10:00,33.55,33.56,33.5,33.56,9511.0,30.9318,30.941,30.8857,30.941,9511.0
2017-06-30 13:15:00,33.56,33.57,33.54,33.56,9096.0,30.941,30.9503,30.9226,30.941,9096.0
2017-06-30 13:20:00,33.55,33.55,33.5,33.53,15617.0,30.9318,30.9318,30.8857,30.9134,15617.0
2017-06-30 13:25:00,33.51,33.55,33.51,33.55,9292.0,30.8949,30.9318,30.8949,30.9318,9292.0
2017-06-30 13:30:00,33.54,33.55,33.47,33.49,18457.0,30.9226,30.9318,30.8581,30.8765,18457.0
2017-06-30 13:35:00,33.49,33.49,33.45,33.47,15623.0,30.8765,30.8765,30.8396,30.8581,15623.0
2017-06-30 13:40:00,33.48,33.5,33.48,33.48,5899.0,30.8673,30.8857,30.8673,30.8673,5899.0
2017-06-30 13:45:00,33.49,33.5,33.47,33.47,13853.0,30.8765,30.8857,30.8581,30.8581,13853.0
2017-06-30 13:50:00,33.47,33.47,33.43,33.47,9001.0,30.8581,30.8581,30.8212,30.8581,9001.0
2017-06-30 13:55:00,33.47,33.48,33.47,33.48,5874.0,30.8581,30.8673,30.8581,30.8673,5874.0
2017-06-30 14:00:00,33.48,33.51,33.48,33.5,17414.0,30.8673,30.8949,30.8673,30.8857,17414.0
2017-06-30 14:05:00,33.51,33.54,33.51,33.54,7891.0,30.8949,30.9226,30.8949,30.9226,7891.0
2017-06-30 14:10:00,33.54,33.54,33.52,33.54,9668.0,30.9226,30.9226,30.9042,30.9226,9668.0
2017-06-30 14:15:00,33.53,33.53,33.46,33.47,30065.0,30.9134,30.9134,30.8488,30.8581,30065.0
2017-06-30 14:20:00,33.47,33.48,33.46,33.48,17348.0,30.8581,30.8673,30.8488,30.8673,17348.0
2017-06-30 14:25:00,33.49,33.51,33.47,33.47,15392.0,30.8765,30.8949,30.8581,30.8581,15392.0
2017-06-30 14:30:00,33.47,33.48,33.45,33.47,22739.0,30.8581,30.8673,30.8396,30.8581,22739.0
2017-06-30 14:35:00,33.46,33.48,33.44,33.48,10465.0,30.8488,30.8673,30.8304,30.8673,10465.0
2017-06-30 14:40:00,33.48,33.48,33.42,33.45,16460.0,30.8673,30.8673,30.812,30.8396,16460.0
2017-06-30 14:45:00,33.42,33.44,33.4,33.42,14740.0,30.812,30.8304,30.7935,30.812,14740.0
2017-06-30 14:50:00,33.42,33.42,33.39,33.41,18495.0,30.812,30.812,30.7843,30.8027,18495.0
2017-06-30 14:55:00,33.41,33.44,33.4,33.4,20882.0,30.8027,30.8304,30.7935,30.7935,20882.0
2017-06-30 15:00:00,33.39,33.44,33.38,33.4,29296.0,30.7843,30.8304,30.7751,30.7935,29296.0
2017-06-30 15:05:00,33.4,33.4,33.33,33.34,26863.0,30.7935,30.7935,30.729,30.7382,26863.0
2017-06-30 15:10:00,33.33,33.35,33.33,33.35,21296.0,30.729,30.7474,30.729,30.7474,21296.0
2017-06-30 15:15:00,33.35,33.38,33.35,33.37,14032.0,30.7474,30.7751,30.7474,30.7659,14032.0
2017-06-30 15:20:00,33.36,33.36,33.33,33.36,22734.0,30.7566,30.7566,30.729,30.7566,22734.0
2017-06-30 15:25:00,33.36,33.39,33.35,33.35,15380.0,30.7566,30.7843,30.7474,30.7474,15380.0
2017-06-30 15:30:00,33.36,33.37,33.29,33.3,46807.0,30.7566,30.7659,30.6921,30.7013,46807.0
2017-06-30 15:35:00,33.29,33.31,33.25,33.31,54405.0,30.6921,30.7105,30.6552,30.7105,54405.0
2017-06-30 15:40:00,33.31,33.35,33.31,33.34,67039.0,30.7105,30.7474,30.7105,30.7382,67039.0
2017-06-30 15:45:00,33.33,33.36,33.33,33.35,48570.0,30.729,30.7566,30.729,30.7474,48570.0
2017-06-30 15:50:00,33.35,33.39,33.32,33.34,118960.0,30.7474,30.7843,30.7198,30.7382,118960.0
2017-06-30 15:55:00,33.34,33.42,33.31,33.41,299104.0,30.7382,30.812,30.7105,30.8027,299104.0
2017-07-03 09:30:00,32.73,32.86,32.7,32.75,49711.0,30.1758,30.2957,30.1482,30.1943,49711.0
2017-07-03 09:35:00,32.76,32.78,32.67,32.77,89933.0,30.2035,30.2219,30.1205,30.2127,89933.0
2017-07-03 09:40:00,32.76,32.86,32.76,32.82,53691.0,30.2035,30.2957,30.2035,30.2588,53691.0
2017-07-03 09:45:00,32.81,32.83,32.72,32.78,42764.0,30.2496,30.268,30.1666,30.2219,42764.0
2017-07-03 09:50:00,32.78,32.81,32.75,32.8,18833.0,30.2219,30.2496,30.1943,30.2403,18833.0
2017-07-03 09:55:00,32.78,32.8,32.72,32.77,32757.0,30.2219,30.2403,30.1666,30.2127,32757.0
2017-07-03 10:00:00,32.75,32.78,32.62,32.68,176077.0,30.1943,30.2219,30.0744,30.1297,176077.0
2017-07-03 10:05:00,32.68,32.68,32.58,32.62,89733.0,30.1297,30.1297,30.0375,30.0744,89733.0
2017-07-03 10:10:00,32.63,32.63,32.58,32.6,27737.0,30.0836,30.0836,30.0375,30.056,27737.0
2017-07-03 10:15:00,32.6,32.67,32.59,32.61,28037.0,30.056,30.1205,30.0467,30.0652,28037.0
2017-07-03 10:20:00,32.62,32.63,32.54,32.54,14644.0,30.0744,30.0836,30.0006,30.0006,14644.0
2017-07-03 10:25:00,32.55,32.57,32.54,32.55,5219.0,30.0099,30.0283,30.0006,30.0099,5219.0
2017-07-03 10:30:00,32.57,32.58,32.47,32.5,48003.0,30.0283,30.0375,29.9361,29.9638,48003.0
2017-07-03 10:35:00,32.49,32.54,32.45,32.53,53167.0,29.9545,30.0006,29.9177,29.9914,53167.0
2017-07-03 10:40:00,32.53,32.57,32.51,32.54,33044.0,29.9914,30.0283,29.973,30.0006,33044.0
2017-07-03 10:45:00,32.53,32.55,32.49,32.54,44283.0,29.9914,30.0099,29.9545,30.0006,44283.0
2017-07-03 10:50:00,32.53,32.56,32.52,32.52,20884.0,29.9914,30.0191,29.9822,29.9822,20884.0
2017-07-03 10:55:00,32.51,32.51,32.4,32.43,33455.0,29.973,29.973,29.8716,29.8992,33455.0
2017-07-03 11:00:00,32.43,32.52,32.43,32.5,40262.0,29.8992,29.9822,29.8992,29.9638,40262.0
2017-07-03 11:05:00,32.5,32.54,32.49,32.51,28308.0,29.9638,30.0006,29.9545,29.973,28308.0
2017-07-03 11:10:00,32.5,32.51,32.43,32.43,12695.0,29.9638,29.973,29.8992,29.8992,12695.0
2017-07-03 11:15:00,32.42,32.44,32.35,32.39,52930.0,29.89,29.9084,29.8255,29.8623,52930.0
2017-07-03 11:20:00,32.4,32.47,32.38,32.46,40554.0,29.8716,29.9361,29.8531,29.9269,40554.0
2017-07-03 11:25:00,32.45,32.45,32.4,32.41,10627.0,29.9177,29.9177,29.8716,29.8808,10627.0
2017-07-03 11:30:00,32.4,32.46,32.4,32.44,15848.0,29.8716,29.9269,29.8716,29.9084,15848.0
2017-07-03 11:35:00,32.44,32.54,32.43,32.53,37316.0,29.9084,30.0006,29.8992,29.9914,37316.0
2017-07-03 11:40:00,32.53,32.57,32.51,32.52,20691.0,29.9914,30.0283,29.973,29.9822,20691.0
2017-07-03 11:45:00,32.5,32.5,32.44,32.45,15384.0,29.9638,29.9638,29.9084,29.9177,15384.0
2017-07-03 11:50:00,32.46,32.49,32.46,32.49,20851.0,29.9269,29.9545,29.9269,29.9545,20851.0
2017-07-03 11:55:00,32.49,32.58,32.49,32.58,33892.0,29.9545,30.0375,29.9545,30.0375,33892.0
2017-07-03 12:00:00,32.57,32.57,32.53,32.54,76662.0,30.0283,30.0283,29.9914,30.0006,76662.0
2017-07-03 12:05:00,32.54,32.56,32.51,32.53,26619.0,30.0006,30.0191,29.973,29.9914,26619.0
2017-07-03 12:10:00,32.52,32.52,32.48,32.48,44306.0,29.9822,29.9822,29.9453,29.9453,44306.0
2017-07-03 12:15:00,32.49,32.51,32.49,32.5,67211.0,29.9545,29.973,29.9545,29.9638,67211.0
2017-07-03 12:20:00,32.5,32.58,32.49,32.56,44658.0,29.9638,30.0375,29.9545,30.0191,44658.0
2017-07-03 12:25:00,32.58,32.58,32.52,32.53,57391.0,30.0375,30.0375,29.9822,29.9914,57391.0
2017-07-03 12:30:00,32.54,32.55,32.51,32.51,26108.0,30.0006,30.0099,29.973,29.973,26108.0
2017-07-03 12:35:00,32.51,32.52,32.49,32.52,48807.0,29.973,29.9822,29.9545,29.9822,48807.0
2017-07-03 12:40:00,32.52,32.54,32.47,32.48,53591.0,29.9822,30.0006,29.9361,29.9453,53591.0
2017-07-03 12:45:00,32.49,32.49,32.35,32.35,64752.0,29.9545,29.9545,29.8255,29.8255,64752.0
2017-07-03 12:50:00,32.35,32.38,32.28,32.28,105586.0,29.8255,29.8531,29.7609,29.7609,105586.0
2017-07-03 12:55:00,32.28,32.29,32.15,32.19,770782.0,29.7609,29.7701,29.6411,29.678,770782.0
2017-07-05 09:30:00,32.33,32.34,32.16,32.21,87578.0,29.807,29.8162,29.6503,29.6964,87578.0
2017-07-05 09:35:00,32.19,32.27,32.14,32.25,80247.0,29.678,29.7517,29.6319,29.7333,80247.0
2017-07-05 09:40:00,32.25,32.25,32.18,32.24,54326.0,29.7333,29.7333,29.6687,29.724,54326.0
2017-07-05 09:45:00,32.24,32.24,32.15,32.17,45537.0,29.724,29.724,29.6411,29.6595,45537.0
2017-07-05 09:50:00,32.18,32.24,32.18,32.23,28901.0,29.6687,29.724,29.6687,29.7148,28901.0
2017-07-05 09:55:00,32.24,32.39,32.24,32.39,48284.0,29.724,29.8623,29.724,29.8623,48284.0
2017-07-05 10:00:00,32.4,32.55,32.4,32.51,102055.0,29.8716,30.0099,29.8716,29.973,102055.0
2017-07-05 10:05:00,32.51,32.57,32.46,32.47,87469.0,29.973,30.0283,29.9269,29.9361,87469.0
2017-07-05 10:10:00,32.47,32.55,32.44,32.53,38661.0,29.9361,30.0099,29.9084,29.9914,38661.0
2017-07-05 10:15:00,32.53,32.68,32.51,32.66,70764.0,29.9914,30.1297,29.973,30.1113,70764.0
2017-07-05 10:20:00,32.66,32.67,32.54,32.59,45659.0,30.1113,30.1205,30.0006,30.0467,45659.0
2017-07-05 10:25:00,32.59,32.59,32.47,32.53,33123.0,30.0467,30.0467,29.9361,29.9914,33123.0
2017-07-05 10:30:00,32.53,32.61,32.52,32.58,51137.0,29.9914,30.0652,29.9822,30.0375,51137.0
2017-07-05 10:35:00,32.58,32.62,32.56,32.57,33324.0,30.0375,30.0744,30.0191,30.0283,33324.0
2017-07-05 10:40:00,32.56,32.57,32.49,32.49,20864.0,30.0191,30.0283,29.9545,29.9545,20864.0
2017-07-05 10:45:00,32.5,32.51,32.42,32.43,35540.0,29.9638,29.973,29.89,29.8992,35540.0
2017-07-05 10:50:00,32.42,32.42,32.31,32.35,82563.0,29.89,29.89,29.7886,29.8255,82563.0
2017-07-05 10:55:00,32.35,32.4,32.3,32.3,42612.0,29.8255,29.8716,29.7794,29.7794,42612.0
2017-07-05 11:00:00,32.29,32.3,32.2,32.3,66974.0,29.7701,29.7794,29.6872,29.7794,66974.0
2017-07-05 11:05:00,32.3,32.35,32.27,32.35,22655.0,29.7794,29.8255,29.7517,29.8255,22655.0
2017-07-05 11:10:00,32.35,32.35,32.25,32.25,27573.0,29.8255,29.8255,29.7333,29.7333,27573.0
2017-07-05 11:15:00,32.25,32.29,32.22,32.28,32016.0,29.7333,29.7701,29.7056,29.7609,32016.0
2017-07-05 11:20:00,32.28,32.29,32.23,32.26,19595.0,29.7609,29.7701,29.7148,29.7425,19595.0
2017-07-05 11:25:00,32.24,32.33,32.24,32.32,28312.0,29.724,29.807,29.724,29.7978,28312.0
2017-07-05 11:30:00,32.32,32.35,32.3,32.34,20468.0,29.7978,29.8255,29.7794,29.8162,20468.0
2017-07-05 11:35:00,32.33,32.4,32.32,32.39,16066.0,29.807,29.8716,29.7978,29.8623,16066.0
2017-07-05 11:40:00,32.39,32.41,32.38,32.39,20522.0,29.8623,29.8808,29.8531,29.8623,20522.0
2017-07-05 11:45:00,32.38,32.41,32.35,32.35,15022.0,29.8531,29.8808,29.8255,29.8255,15022.0
2017-07-05 11:50:00,32.37,32.39,32.35,32.38,15396.0,29.8439,29.8623,29.8255,29.8531,15396.0
2017-07-05 11:55:00,32.38,32.38,32.32,32.32,19179.0,29.8531,29.8531,29.7978,29.7978,19179.0
2017-07-05 12:00:00,32.32,32.32,32.25,32.26,38809.0,29.7978,29.7978,29.7333,29.7425,38809.0
2017-07-05 12:05:00,32.28,32.29,32.25,32.29,14800.0,29.7609,29.7701,29.7333,29.7701,14800.0
2017-07-05 12:10:00,32.3,32.31,32.26,32.27,17603.0,29.7794,29.7886,29.7425,29.7517,17603.0
2017-07-05 12:15:00,32.27,32.31,32.27,32.28,17933.0,29.7517,29.7886,29.7517,29.7609,17933.0
2017-07-05 12:20:00,32.28,32.36,32.28,32.34,18656.0,29.7609,29.8347,29.7609,29.8162,18656.0
2017-07-05 12:25:00,32.34,32.38,32.34,32.35,20914.0,29.8162,29.8531,29.8162,29.8255,20914.0
2017-07-05 12:30:00,32.36,32.37,32.34,32.35,15126.0,29.8347,29.8439,29.8162,29.8255,15126.0
2017-07-05 12:35:00,32.35,32.36,32.31,32.35,32473.0,29.8255,29.8347,29.7886,29.8255,32473.0
2017-07-05 12:40:00,32.36,32.36,32.31,32.32,18787.0,29.8347,29.8347,29.7886,29.7978,18787.0
2017-07-05 12:45:00,32.32,32.34,32.26,32.27,24972.0,29.7978,29.8162,29.7425,29.7517,24972.0
2017-07-05 12:50:00,32.27,32.31,32.25,32.31,30179.0,29.7517,29.7886,29.7333,29.7886,30179.0
2017-07-05 12:55:00,32.32,32.33,32.29,32.29,12483.0,29.7978,29.807,29.7701,29.7701,12483.0
2017-07-05 13:00:00,32.29,32.29,32.24,32.25,25761.0,29.7701,29.7701,29.724,29.7333,25761.0
2017-07-05 13:05:00,32.26,32.26,32.22,32.25,19835.0,29.7425,29.7425,29.7056,29.7333,19835.0
2017-07-05 13:10:00,32.26,32.28,32.24,32.28,11608.0,29.7425,29.7609,29.724,29.7609,11608.0
2017-07-05 13:15:00,32.28,32.28,32.24,32.25,16886.0,29.7609,29.7609,29.724,29.7333,16886.0
2017-07-05 13:20:00,32.25,32.27,32.19,32.19,59655.0,29.7333,29.7517,29.678,29.678,59655.0
2017-07-05 13:25:00,32.19,32.24,32.17,32.21,37406.0,29.678,29.724,29.6595,29.6964,37406.0
2017-07-05 13:30:00,32.2,32.24,32.2,32.24,17506.0,29.6872,29.724,29.6872,29.724,17506.0
2017-07-05 13:35:00,32.24,32.27,32.23,32.26,20196.0,29.724,29.7517,29.7148,29.7425,20196.0
2017-07-05 13:40:00,32.27,32.29,32.24,32.25,17792.0,29.7517,29.7701,29.724,29.7333,17792.0
2017-07-05 13:45:00,32.24,32.24,32.2,32.23,24575.0,29.724,29.724,29.6872,29.7148,24575.0
2017-07-05 13:50:00,32.24,32.25,32.22,32.23,7555.0,29.724,29.7333,29.7056,29.7148,7555.0
2017-07-05 13:55:00,32.24,32.25,32.23,32.23,12596.0,29.724,29.7333,29.7148,29.7148,12596.0
2017-07-05 14:00:00,32.27,32.33,32.16,32.2,44259.0,29.7517,29.807,29.6503,29.6872,44259.0
2017-07-05 14:05:00,32.19,32.19,31.95,31.98,188105.0,29.678,29.678,29.4567,29.4843,188105.0
2017-07-05 14:10:00,31.97,32.14,31.95,32.14,71467.0,29.4751,29.6319,29.4567,29.6319,71467.0
2017-07-05 14:15:00,32.14,32.16,32.04,32.09,36387.0,29.6319,29.6503,29.5397,29.5858,36387.0
2017-07-05 14:20:00,32.09,32.1,32.03,32.07,29548.0,29.5858,29.595,29.5304,29.5673,29548.0
2017-07-05 14:25:00,32.07,32.15,32.07,32.09,34717.0,29.5673,29.6411,29.5673,29.5858,34717.0
2017-07-05 14:30:00,32.08,32.09,32.05,32.06,14677.0,29.5765,29.5858,29.5489,29.5581,14677.0
2017-07-05 14:35:00,32.04,32.08,32.04,32.08,22115.0,29.5397,29.5765,29.5397,29.5765,22115.0
2017-07-05 14:40:00,32.08,32.08,32.03,32.07,20906.0,29.5765,29.5765,29.5304,29.5673,20906.0
2017-07-05 14:45:00,32.08,32.13,32.08,32.11,23273.0,29.5765,29.6226,29.5765,29.6042,23273.0
2017-07-05 14:50:00,32.1,32.24,32.1,32.18,55757.0,29.595,29.724,29.595,29.6687,55757.0
2017-07-05 14:55:00,32.17,32.23,32.17,32.22,32737.0,29.6595,29.7148,29.6595,29.7056,32737.0
2017-07-05 15:00:00,32.21,32.24,32.2,32.2,14631.0,29.6964,29.724,29.6872,29.6872,14631.0
2017-07-05 15:05:00,32.2,32.26,32.18,32.24,43826.0,29.6872,29.7425,29.6687,29.724,43826.0
2017-07-05 15:10:00,32.25,32.36,32.25,32.32,53343.0,29.7333,29.8347,29.7333,29.7978,53343.0
2017-07-05 15:15:00,32.32,32.38,32.31,32.38,28258.0,29.7978,29.8531,29.7886,29.8531,28258.0
2017-07-05 15:20:00,32.38,32.41,32.37,32.41,32431.0,29.8531,29.8808,29.8439,29.8808,32431.0
2017-07-05 15:25:00,32.41,32.55,32.41,32.52,63444.0,29.8808,30.0099,29.8808,29.9822,63444.0
2017-07-05 15:30:00,32.52,32.6,32.51,32.56,76544.0,29.9822,30.056,29.973,30.0191,76544.0
2017-07-05 15:35:00,32.56,32.56,32.44,32.46,48965.0,30.0191,30.0191,29.9084,29.9269,48965.0
2017-07-05 15:40:00,32.46,32.53,32.46,32.53,54228.0,29.9269,29.9914,29.9269,29.9914,54228.0
2017-07-05 15:45:00,32.53,32.53,32.51,32.51,48698.0,29.9914,29.9914,29.973,29.973,48698.0
2017-07-05 15:50:00,32.52,32.52,32.46,32.47,57863.0,29.9822,29.9822,29.9269,29.9361,57863.0
2017-07-05 15:55:00,32.48,32.58,32.33,32.56,714433.0,29.9453,30.0375,29.807,30.0191,714433.0
2017-07-06 09:30:00,32.37,32.37,32.15,32.25,180749.0,29.8439,29.8439,29.6411,29.7333,180749.0
2017-07-06 09:35:00,32.24,32.28,32.13,32.27,99153.0,29.724,29.7609,29.6226,29.7517,99153.0
2017-07-06 09:40:00,32.27,32.32,32.24,32.26,37698.0,29.7517,29.7978,29.724,29.7425,37698.0
2017-07-06 09:45:00,32.25,32.3,32.13,32.22,91913.0,29.7333,29.7794,29.6226,29.7056,91913.0
2017-07-06 09:50:00,32.19,32.27,32.18,32.2,59465.0,29.678,29.7517,29.6687,29.6872,59465.0
2017-07-06 09:55:00,32.18,32.24,32.18,32.21,18135.0,29.6687,29.724,29.6687,29.6964,18135.0
2017-07-06 10:00:00,32.21,32.24,32.16,32.2,62509.0,29.6964,29.724,29.6503,29.6872,62509.0
2017-07-06 10:05:00,32.21,32.26,32.17,32.17,49713.0,29.6964,29.7425,29.6595,29.6595,49713.0
2017-07-06 10:10:00,32.17,32.19,32.08,32.13,77093.0,29.6595,29.678,29.5765,29.6226,77093.0
2017-07-06 10:15:00,32.13,32.15,32.08,32.09,60646.0,29.6226,29.6411,29.5765,29.5858,60646.0
2017-07-06 10:20:00,32.09,32.11,32.01,32.03,71813.0,29.5858,29.6042,29.512,29.5304,71813.0
2017-07-06 10:25:00,32.03,32.05,32.0,32.03,29870.0,29.5304,29.5489,29.5028,29.5304,29870.0
2017-07-06 10:30:00,32.02,32.09,32.01,32.06,43626.0,29.5212,29.5858,29.512,29.5581,43626.0
2017-07-06 10:35:00,32.05,32.05,31.98,31.98,55712.0,29.5489,29.5489,29.4843,29.4843,55712.0
2017-07-06 10:40:00,31.98,32.04,31.98,32.0,43986.0,29.4843,29.5397,29.4843,29.5028,43986.0
2017-07-06 10:45:00,31.98,31.99,31.88,31.88,74686.0,29.4843,29.4936,29.3921,29.3921,74686.0
2017-07-06 10:50:00,31.89,31.99,31.89,31.98,34670.0,29.4014,29.4936,29.4014,29.4843,34670.0
2017-07-06 10:55:00,31.99,32.1,31.99,32.07,41603.0,29.4936,29.595,29.4936,29.5673,41603.0
2017-07-06 11:00:00,32.07,32.14,32.03,32.04,44885.0,29.5673,29.6319,29.5304,29.5397,44885.0
2017-07-06 11:05:00,32.05,32.07,31.96,31.99,47462.0,29.5489,29.5673,29.4659,29.4936,47462.0
2017-07-06 11:10:00,31.99,32.06,31.97,32.04,29967.0,29.4936,29.5581,29.4751,29.5397,29967.0
2017-07-06 11:15:00,32.03,32.07,32.02,32.05,55638.0,29.5304,29.5673,29.5212,29.5489,55638.0
2017-07-06 11:20:00,32.04,32.06,32.04,32.04,12168.0,29.5397,29.5581,29.5397,29.5397,12168.0
2017-07-06 11:25:00,32.03,32.07,32.03,32.05,24084.0,29.5304,29.5673,29.5304,29.5489,24084.0
2017-07-06 11:30:00,32.05,32.1,32.04,32.06,24845.0,29.5489,29.595,29.5397,29.5581,24845.0
2017-07-06 11:35:00,32.06,32.13,32.06,32.11,24801.0,29.5581,29.6226,29.5581,29.6042,24801.0
2017-07-06 11:40:00,32.09,32.09,32.02,32.03,11730.0,29.5858,29.5858,29.5212,29.5304,11730.0
2017-07-06 11:45:00,32.03,32.06,32.01,32.02,27262.0,29.5304,29.5581,29.512,29.5212,27262.0
2017-07-06 11:50:00,32.02,32.03,31.99,31.99,20000.0,29.5212,29.5304,29.4936,29.4936,20000.0
2017-07-06 11:55:00,32.01,32.03,31.98,32.02,17100.0,29.512,29.5304,29.4843,29.5212,17100.0
2017-07-06 12:00:00,32.02,32.07,32.01,32.01,21800.0,29.5212,29.5673,29.512,29.512,21800.0
2017-07-06 12:05:00,32.01,32.04,32.0,32.04,20549.0,29.512,29.5397,29.5028,29.5397,20549.0
2017-07-06 12:10:00,32.02,32.03,31.99,31.99,16797.0,29.5212,29.5304,29.4936,29.4936,16797.0
2017-07-06 12:15:00,31.98,32.0,31.98,32.0,25634.0,29.4843,29.5028,29.4843,29.5028,25634.0
2017-07-06 12:20:00,32.0,32.0,31.98,31.99,11411.0,29.5028,29.5028,29.4843,29.4936,11411.0
2017-07-06 12:25:00,31.99,32.04,31.99,32.02,21426.0,29.4936,29.5397,29.4936,29.5212,21426.0
2017-07-06 12:30:00,32.01,32.01,31.98,32.0,15423.0,29.512,29.512,29.4843,29.5028,15423.0
2017-07-06 12:35:00,32.0,32.02,31.94,31.95,19172.0,29.5028,29.5212,29.4475,29.4567,19172.0
2017-07-06 12:40:00,31.95,31.98,31.93,31.96,26616.0,29.4567,29.4843,29.4382,29.4659,26616.0
2017-07-06 12:45:00,31.95,31.96,31.94,31.94,17607.0,29.4567,29.4659,29.4475,29.4475,17607.0
2017-07-06 12:50:00,31.95,31.97,31.94,31.94,28201.0,29.4567,29.4751,29.4475,29.4475,28201.0
2017-07-06 12:55:00,31.95,32.05,31.94,32.04,28431.0,29.4567,29.5489,29.4475,29.5397,28431.0
2017-07-06 13:00:00,32.03,32.07,32.02,32.04,21835.0,29.5304,29.5673,29.5212,29.5397,21835.0
2017-07-06 13:05:00,32.04,32.04,31.97,31.98,16132.0,29.5397,29.5397,29.4751,29.4843,16132.0
2017-07-06 13:10:00,31.99,32.03,31.99,32.03,18048.0,29.4936,29.5304,29.4936,29.5304,18048.0
2017-07-06 13:15:00,32.03,32.09,32.03,32.09,31877.0,29.5304,29.5858,29.5304,29.5858,31877.0
2017-07-06 13:20:00,32.09,32.1,32.05,32.06,17807.0,29.5858,29.595,29.5489,29.5581,17807.0
2017-07-06 13:25:00,32.06,32.08,32.03,32.03,23360.0,29.5581,29.5765,29.5304,29.5304,23360.0
2017-07-06 13:30:00,32.05,32.06,32.03,32.05,21944.0,29.5489,29.5581,29.5304,29.5489,21944.0
2017-07-06 13:35:00,32.05,32.06,32.01,32.03,21722.0,29.5489,29.5581,29.512,29.5304,21722.0
2017-07-06 13:40:00,32.04,32.05,31.96,31.98,24199.0,29.5397,29.5489,29.4659,29.4843,24199.0
2017-07-06 13:45:00,31.98,32.0,31.95,31.99,40246.0,29.4843,29.5028,29.4567,29.4936,40246.0
2017-07-06 13:50:00,31.99,32.01,31.98,31.99,19741.0,29.4936,29.512,29.4843,29.4936,19741.0
2017-07-06 13:55:00,31.99,31.99,31.92,31.97,42726.0,29.4936,29.4936,29.429,29.4751,42726.0
2017-07-06 14:00:00,31.96,31.97,31.94,31.96,25656.0,29.4659,29.4751,29.4475,29.4659,25656.0
2017-07-06 14:05:00,31.95,32.02,31.95,31.99,34946.0,29.4567,29.5212,29.4567,29.4936,34946.0
2017-07-06 14:10:00,31.98,32.03,31.98,32.01,23534.0,29.4843,29.5304,29.4843,29.512,23534.0
2017-07-06 14:15:00,32.01,32.03,32.01,32.02,15403.0,29.512,29.5304,29.512,29.5212,15403.0
2017-07-06 14:20:00,32.03,32.05,32.02,32.02,26120.0,29.5304,29.5489,29.5212,29.5212,26120.0
2017-07-06 14:25:00,32.01,32.02,32.01,32.02,8180.0,29.512,29.5212,29.512,29.5212,8180.0
2017-07-06 14:30:00,32.01,32.05,32.01,32.02,22969.0,29.512,29.5489,29.512,29.5212,22969.0
2017-07-06 14:35:00,32.01,32.01,31.97,31.97,20230.0,29.512,29.512,29.4751,29.4751,20230.0
2017-07-06 14:40:00,31.95,31.97,31.94,31.95,16560.0,29.4567,29.4751,29.4475,29.4567,16560.0
2017-07-06 14:45:00,31.95,31.97,31.94,31.94,20164.0,29.4567,29.4751,29.4475,29.4475,20164.0
2017-07-06 14:50:00,31.94,31.94,31.91,31.91,37917.0,29.4475,29.4475,29.4198,29.4198,37917.0
2017-07-06 14:55:00,31.91,31.96,31.89,31.96,53048.0,29.4198,29.4659,29.4014,29.4659,53048.0
2017-07-06 15:00:00,31.96,31.98,31.95,31.98,23762.0,29.4659,29.4843,29.4567,29.4843,23762.0
2017-07-06 15:05:00,31.98,32.02,31.98,32.0,38455.0,29.4843,29.5212,29.4843,29.5028,38455.0
2017-07-06 15:10:00,32.0,32.05,32.0,32.05,28618.0,29.5028,29.5489,29.5028,29.5489,28618.0
2017-07-06 15:15:00,32.06,32.06,32.02,32.02,17357.0,29.5581,29.5581,29.5212,29.5212,17357.0
2017-07-06 15:20:00,32.01,32.01,31.98,31.98,24530.0,29.512,29.512,29.4843,29.4843,24530.0
2017-07-06 15:25:00,31.98,31.99,31.97,31.99,45105.0,29.4843,29.4936,29.4751,29.4936,45105.0
2017-07-06 15:30:00,31.99,32.0,31.95,31.95,37689.0,29.4936,29.5028,29.4567,29.4567,37689.0
2017-07-06 15:35:00,31.95,31.96,31.94,31.95,47210.0,29.4567,29.4659,29.4475,29.4567,47210.0
2017-07-06 15:40:00,31.94,31.95,31.92,31.94,80545.0,29.4475,29.4567,29.429,29.4475,80545.0
2017-07-06 15:45:00,31.94,32.0,31.94,32.0,50012.0,29.4475,29.5028,29.4475,29.5028,50012.0
2017-07-06 15:50:00,31.99,32.0,31.98,31.98,46605.0,29.4936,29.5028,29.4843,29.4843,46605.0
2017-07-06 15:55:00,31.98,32.06,31.97,32.02,434406.0,29.4843,29.5581,29.4751,29.5212,434406.0
2017-07-07 09:30:00,31.63,31.77,31.63,31.7,101350.0,29.1617,29.2907,29.1617,29.2262,101350.0
2017-07-07 09:35:00,31.71,31.72,31.5,31.54,94116.0,29.2354,29.2446,29.0418,29.0787,94116.0
2017-07-07 09:40:00,31.56,31.58,31.47,31.55,31997.0,29.0971,29.1156,29.0141,29.0879,31997.0
2017-07-07 09:45:00,31.55,31.55,31.41,31.48,40864.0,29.0879,29.0879,28.9588,29.0234,40864.0
2017-07-07 09:50:00,31.49,31.49,31.41,31.46,25533.0,29.0326,29.0326,28.9588,29.0049,25533.0
2017-07-07 09:55:00,31.45,31.52,31.43,31.49,28800.0,28.9957,29.0602,28.9773,29.0326,28800.0
2017-07-07 10:00:00,31.49,31.5,31.41,31.47,33063.0,29.0326,29.0418,28.9588,29.0141,33063.0
2017-07-07 10:05:00,31.46,31.48,31.38,31.38,51815.0,29.0049,29.0234,28.9312,28.9312,51815.0
2017-07-07 10:10:00,31.38,31.38,31.3,31.32,88768.0,28.9312,28.9312,28.8574,28.8758,88768.0
2017-07-07 10:15:00,31.33,31.35,31.16,31.18,55604.0,28.8851,28.9035,28.7283,28.7468,55604.0
2017-07-07 10:20:00,31.18,31.3,31.18,31.23,53464.0,28.7468,28.8574,28.7468,28.7929,53464.0
2017-07-07 10:25:00,31.22,31.25,31.2,31.2,54675.0,28.7836,28.8113,28.7652,28.7652,54675.0
2017-07-07 10:30:00,31.2,31.3,31.17,31.28,76437.0,28.7652,28.8574,28.7376,28.839,76437.0
2017-07-07 10:35:00,31.27,31.29,31.21,31.29,36200.0,28.8297,28.8482,28.7744,28.8482,36200.0
2017-07-07 10:40:00,31.28,31.38,31.28,31.33,44844.0,28.839,28.9312,28.839,28.8851,44844.0
2017-07-07 10:45:00,31.33,31.34,31.28,31.33,36185.0,28.8851,28.8943,28.839,28.8851,36185.0
2017-07-07 10:50:00,31.33,31.33,31.27,31.28,24735.0,28.8851,28.8851,28.8297,28.839,24735.0
2017-07-07 10:55:00,31.28,31.31,31.22,31.22,38339.0,28.839,28.8666,28.7836,28.7836,38339.0
2017-07-07 11:00:00,31.22,31.22,31.05,31.12,92294.0,28.7836,28.7836,28.6269,28.6915,92294.0
2017-07-07 11:05:00,31.12,31.13,31.02,31.02,62223.0,28.6915,28.7007,28.5993,28.5993,62223.0
2017-07-07 11:10:00,31.01,31.08,30.98,31.04,56740.0,28.59,28.6546,28.5624,28.6177,56740.0
2017-07-07 11:15:00,31.05,31.15,31.04,31.12,37692.0,28.6269,28.7191,28.6177,28.6915,37692.0
2017-07-07 11:20:00,31.12,31.15,31.11,31.12,23732.0,28.6915,28.7191,28.6822,28.6915,23732.0
2017-07-07 11:25:00,31.13,31.14,31.1,31.1,19590.0,28.7007,28.7099,28.673,28.673,19590.0
2017-07-07 11:30:00,31.11,31.22,31.11,31.17,30909.0,28.6822,28.7836,28.6822,28.7376,30909.0
2017-07-07 11:35:00,31.17,31.19,31.13,31.17,28205.0,28.7376,28.756,28.7007,28.7376,28205.0
2017-07-07 11:40:00,31.17,31.17,31.01,31.03,55322.0,28.7376,28.7376,28.59,28.6085,55322.0
2017-07-07 11:45:00,31.04,31.13,31.04,31.12,33600.0,28.6177,28.7007,28.6177,28.6915,33600.0
2017-07-07 11:50:00,31.12,31.17,31.12,31.15,19149.0,28.6915,28.7376,28.6915,28.7191,19149.0
2017-07-07 11:55:00,31.16,31.2,31.14,31.19,24800.0,28.7283,28.7652,28.7099,28.756,24800.0
2017-07-07 12:00:00,31.19,31.32,31.19,31.32,44473.0,28.756,28.8758,28.756,28.8758,44473.0
2017-07-07 12:05:00,31.32,31.38,31.29,31.37,25681.0,28.8758,28.9312,28.8482,28.9219,25681.0
2017-07-07 12:10:00,31.37,31.37,31.29,31.31,40523.0,28.9219,28.9219,28.8482,28.8666,40523.0
2017-07-07 12:15:00,31.3,31.31,31.29,31.3,11300.0,28.8574,28.8666,28.8482,28.8574,11300.0
2017-07-07 12:20:00,31.3,31.33,31.3,31.31,14500.0,28.8574,28.8851,28.8574,28.8666,14500.0
2017-07-07 12:25:00,31.3,31.31,31.26,31.27,31421.0,28.8574,28.8666,28.8205,28.8297,31421.0
2017-07-07 12:30:00,31.27,31.27,31.22,31.24,17609.0,28.8297,28.8297,28.7836,28.8021,17609.0
2017-07-07 12:35:00,31.24,31.25,31.22,31.25,17021.0,28.8021,28.8113,28.7836,28.8113,17021.0
2017-07-07 12:40:00,31.25,31.29,31.24,31.27,20178.0,28.8113,28.8482,28.8021,28.8297,20178.0
2017-07-07 12:45:00,31.27,31.28,31.26,31.26,40700.0,28.8297,28.839,28.8205,28.8205,40700.0
2017-07-07 12:50:00,31.26,31.26,31.23,31.24,16000.0,28.8205,28.8205,28.7929,28.8021,16000.0
2017-07-07 12:55:00,31.24,31.24,31.19,31.19,18537.0,28.8021,28.8021,28.756,28.756,18537.0
2017-07-07 13:00:00,31.2,31.21,31.17,31.18,26733.0,28.7652,28.7744,28.7376,28.7468,26733.0
2017-07-07 13:05:00,31.19,31.19,31.15,31.18,19460.0,28.756,28.756,28.7191,28.7468,19460.0
2017-07-07 13:10:00,31.18,31.2,31.17,31.19,46828.0,28.7468,28.7652,28.7376,28.756,46828.0
2017-07-07 13:15:00,31.19,31.25,31.17,31.25,44113.0,28.756,28.8113,28.7376,28.8113,44113.0
2017-07-07 13:20:00,31.25,31.26,31.21,31.23,12100.0,28.8113,28.8205,28.7744,28.7929,12100.0
2017-07-07 13:25:00,31.23,31.25,31.22,31.23,15886.0,28.7929,28.8113,28.7836,28.7929,15886.0
2017-07-07 13:30:00,31.23,31.32,31.23,31.3,19300.0,28.7929,28.8758,28.7929,28.8574,19300.0
2017-07-07 13:35:00,31.31,31.31,31.28,31.29,8518.0,28.8666,28.8666,28.839,28.8482,8518.0
2017-07-07 13:40:00,31.29,31.29,31.25,31.25,10395.0,28.8482,28.8482,28.8113,28.8113,10395.0
2017-07-07 13:45:00,31.24,31.24,31.21,31.22,20930.0,28.8021,28.8021,28.7744,28.7836,20930.0
2017-07-07 13:50:00,31.22,31.26,31.22,31.25,15850.0,28.7836,28.8205,28.7836,28.8113,15850.0
2017-07-07 13:55:00,31.25,31.25,31.23,31.23,5900.0,28.8113,28.8113,28.7929,28.7929,5900.0
2017-07-07 14:00:00,31.23,31.24,31.21,31.23,20465.0,28.7929,28.8021,28.7744,28.7929,20465.0
2017-07-07 14:05:00,31.22,31.22,31.15,31.15,19800.0,28.7836,28.7836,28.7191,28.7191,19800.0
2017-07-07 14:10:00,31.16,31.2,31.16,31.2,28128.0,28.7283,28.7652,28.7283,28.7652,28128.0
2017-07-07 14:15:00,31.2,31.21,31.18,31.19,18850.0,28.7652,28.7744,28.7468,28.756,18850.0
2017-07-07 14:20:00,31.19,31.19,31.16,31.17,24900.0,28.756,28.756,28.7283,28.7376,24900.0
2017-07-07 14:25:00,31.17,31.19,31.17,31.18,21183.0,28.7376,28.756,28.7376,28.7468,21183.0
2017-07-07 14:30:00,31.18,31.21,31.17,31.18,20297.0,28.7468,28.7744,28.7376,28.7468,20297.0
2017-07-07 14:35:00,31.18,31.18,31.11,31.11,25631.0,28.7468,28.7468,28.6822,28.6822,25631.0
2017-07-07 14:40:00,31.11,31.12,31.08,31.08,27651.0,28.6822,28.6915,28.6546,28.6546,27651.0
2017-07-07 14:45:00,31.09,31.13,31.09,31.11,20525.0,28.6638,28.7007,28.6638,28.6822,20525.0
2017-07-07 14:50:00,31.11,31.11,31.08,31.09,18016.0,28.6822,28.6822,28.6546,28.6638,18016.0
2017-07-07 14:55:00,31.1,31.1,31.06,31.06,21086.0,28.673,28.673,28.6361,28.6361,21086.0
2017-07-07 15:00:00,31.06,31.18,31.06,31.17,49657.0,28.6361,28.7468,28.6361,28.7376,49657.0
2017-07-07 15:05:00,31.17,31.17,31.15,31.16,19369.0,28.7376,28.7376,28.7191,28.7283,19369.0
2017-07-07 15:10:00,31.16,31.2,31.16,31.18,45200.0,28.7283,28.7652,28.7283,28.7468,45200.0
2017-07-07 15:15:00,31.18,31.19,31.16,31.16,26955.0,28.7468,28.756,28.7283,28.7283,26955.0
2017-07-07 15:20:00,31.16,31.21,31.15,31.21,69645.0,28.7283,28.7744,28.7191,28.7744,69645.0
2017-07-07 15:25:00,31.2,31.2,31.16,31.16,27630.0,28.7652,28.7652,28.7283,28.7283,27630.0
2017-07-07 15:30:00,31.16,31.16,31.14,31.16,33802.0,28.7283,28.7283,28.7099,28.7283,33802.0
2017-07-07 15:35:00,31.16,31.2,31.15,31.2,54850.0,28.7283,28.7652,28.7191,28.7652,54850.0
2017-07-07 15:40:00,31.19,31.19,31.17,31.17,42291.0,28.756,28.756,28.7376,28.7376,42291.0
2017-07-07 15:45:00,31.17,31.19,31.15,31.17,35424.0,28.7376,28.756,28.7191,28.7376,35424.0
2017-07-07 15:50:00,31.17,31.2,31.17,31.2,69440.0,28.7376,28.7652,28.7376,28.7652,69440.0
2017-07-07 15:55:00,31.2,31.33,31.19,31.31,416901.0,28.7652,28.8851,28.756,28.8666,416901.0
2017-07-10 09:30:00,30.97,31.1,30.97,31.09,92615.0,28.5532,28.673,28.5532,28.6638,92615.0
2017-07-10 09:35:00,31.09,31.26,31.09,31.19,76318.0,28.6638,28.8205,28.6638,28.756,76318.0
2017-07-10 09:40:00,31.18,31.31,31.16,31.31,59473.0,28.7468,28.8666,28.7283,28.8666,59473.0
2017-07-10 09:45:00,31.32,31.41,31.32,31.38,34577.0,28.8758,28.9588,28.8758,28.9312,34577.0
2017-07-10 09:50:00,31.37,31.45,31.35,31.41,24819.0,28.9219,28.9957,28.9035,28.9588,24819.0
2017-07-10 09:55:00,31.42,31.55,31.39,31.53,29367.0,28.968,29.0879,28.9404,29.0695,29367.0
2017-07-10 10:00:00,31.53,31.67,31.53,31.63,57923.0,29.0695,29.1985,29.0695,29.1617,57923.0
2017-07-10 10:05:00,31.66,31.7,31.56,31.62,46484.0,29.1893,29.2262,29.0971,29.1524,46484.0
2017-07-10 10:10:00,31.61,31.63,31.59,31.6,12536.0,29.1432,29.1617,29.1248,29.134,12536.0
2017-07-10 10:15:00,31.6,31.6,31.49,31.54,23985.0,29.134,29.134,29.0326,29.0787,23985.0
2017-07-10 10:20:00,31.53,31.53,31.43,31.46,21236.0,29.0695,29.0695,28.9773,29.0049,21236.0
2017-07-10 10:25:00,31.46,31.47,31.42,31.45,22200.0,29.0049,29.0141,28.968,28.9957,22200.0
2017-07-10 10:30:00,31.45,31.45,31.39,31.4,12200.0,28.9957,28.9957,28.9404,28.9496,12200.0
2017-07-10 10:35:00,31.4,31.59,31.4,31.49,49652.0,28.9496,29.1248,28.9496,29.0326,49652.0
2017-07-10 10:40:00,31.5,31.58,31.49,31.57,25303.0,29.0418,29.1156,29.0326,29.1063,25303.0
2017-07-10 10:45:00,31.58,31.65,31.53,31.53,26916.0,29.1156,29.1801,29.0695,29.0695,26916.0
2017-07-10 10:50:00,31.55,31.68,31.55,31.67,25217.0,29.0879,29.2078,29.0879,29.1985,25217.0
2017-07-10 10:55:00,31.66,31.66,31.61,31.61,13917.0,29.1893,29.1893,29.1432,29.1432,13917.0
2017-07-10 11:00:00,31.62,31.8,31.62,31.76,39343.0,29.1524,29.3184,29.1524,29.2815,39343.0
2017-07-10 11:05:00,31.76,31.8,31.71,31.78,48235.0,29.2815,29.3184,29.2354,29.2999,48235.0
2017-07-10 11:10:00,31.79,31.8,31.72,31.73,17307.0,29.3092,29.3184,29.2446,29.2538,17307.0
2017-07-10 11:15:00,31.73,31.76,31.71,31.75,17546.0,29.2538,29.2815,29.2354,29.2723,17546.0
2017-07-10 11:20:00,31.75,31.86,31.75,31.82,26464.0,29.2723,29.3737,29.2723,29.3368,26464.0
2017-07-10 11:25:00,31.81,31.82,31.75,31.75,20535.0,29.3276,29.3368,29.2723,29.2723,20535.0
2017-07-10 11:30:00,31.74,31.79,31.72,31.79,30436.0,29.2631,29.3092,29.2446,29.3092,30436.0
2017-07-10 11:35:00,31.78,31.83,31.75,31.77,20875.0,29.2999,29.346,29.2723,29.2907,20875.0
2017-07-10 11:40:00,31.77,31.78,31.69,31.69,38019.0,29.2907,29.2999,29.217,29.217,38019.0
2017-07-10 11:45:00,31.69,31.78,31.69,31.73,14913.0,29.217,29.2999,29.217,29.2538,14913.0
2017-07-10 11:50:00,31.74,31.77,31.72,31.74,17200.0,29.2631,29.2907,29.2446,29.2631,17200.0
2017-07-10 11:55:00,31.73,31.73,31.68,31.72,13366.0,29.2538,29.2538,29.2078,29.2446,13366.0
2017-07-10 12:00:00,31.72,31.76,31.71,31.76,19912.0,29.2446,29.2815,29.2354,29.2815,19912.0
2017-07-10 12:05:00,31.76,31.83,31.76,31.81,24510.0,29.2815,29.346,29.2815,29.3276,24510.0
2017-07-10 12:10:00,31.81,31.85,31.81,31.82,21800.0,29.3276,29.3645,29.3276,29.3368,21800.0
2017-07-10 12:15:00,31.83,31.83,31.78,31.79,23581.0,29.346,29.346,29.2999,29.3092,23581.0
2017-07-10 12:20:00,31.79,31.8,31.78,31.78,8557.0,29.3092,29.3184,29.2999,29.2999,8557.0
2017-07-10 12:25:00,31.78,31.78,31.75,31.78,19775.0,29.2999,29.2999,29.2723,29.2999,19775.0
2017-07-10 12:30:00,31.78,31.79,31.76,31.76,8200.0,29.2999,29.3092,29.2815,29.2815,8200.0
2017-07-10 12:35:00,31.75,31.77,31.73,31.76,25908.0,29.2723,29.2907,29.2538,29.2815,25908.0
2017-07-10 12:40:00,31.75,31.75,31.72,31.72,25600.0,29.2723,29.2723,29.2446,29.2446,25600.0
2017-07-10 12:45:00,31.72,31.74,31.71,31.72,16324.0,29.2446,29.2631,29.2354,29.2446,16324.0
2017-07-10 12:50:00,31.72,31.75,31.7,31.73,30548.0,29.2446,29.2723,29.2262,29.2538,30548.0
2017-07-10 12:55:00,31.72,31.76,31.72,31.75,28521.0,29.2446,29.2815,29.2446,29.2723,28521.0
2017-07-10 13:00:00,31.75,31.8,31.74,31.8,9871.0,29.2723,29.3184,29.2631,29.3184,9871.0
2017-07-10 13:05:00,31.8,31.82,31.77,31.81,16970.0,29.3184,29.3368,29.2907,29.3276,16970.0
2017-07-10 13:10:00,31.82,31.83,31.8,31.8,6608.0,29.3368,29.346,29.3184,29.3184,6608.0
2017-07-10 13:15:00,31.8,31.81,31.78,31.78,10037.0,29.3184,29.3276,29.2999,29.2999,10037.0
2017-07-10 13:20:00,31.78,31.83,31.77,31.83,5500.0,29.2999,29.346,29.2907,29.346,5500.0
2017-07-10 13:25:00,31.84,31.99,31.84,31.98,70535.0,29.3553,29.4936,29.3553,29.4843,70535.0
2017-07-10 13:30:00,31.99,32.07,31.97,32.02,48224.0,29.4936,29.5673,29.4751,29.5212,48224.0
2017-07-10 13:35:00,32.02,32.04,31.99,32.0,39992.0,29.5212,29.5397,29.4936,29.5028,39992.0
2017-07-10 13:40:00,32.02,32.02,31.96,31.97,22235.0,29.5212,29.5212,29.4659,29.4751,22235.0
2017-07-10 13:45:00,31.96,31.99,31.96,31.97,14178.0,29.4659,29.4936,29.4659,29.4751,14178.0
2017-07-10 13:50:00,31.98,32.01,31.94,32.01,29535.0,29.4843,29.512,29.4475,29.512,29535.0
2017-07-10 13:55:00,32.0,32.0,31.98,31.99,10003.0,29.5028,29.5028,29.4843,29.4936,10003.0
2017-07-10 14:00:00,31.99,32.02,31.99,32.0,12200.0,29.4936,29.5212,29.4936,29.5028,12200.0
2017-07-10 14:05:00,32.0,32.03,32.0,32.03,10000.0,29.5028,29.5304,29.5028,29.5304,10000.0
2017-07-10 14:10:00,32.03,32.06,31.99,31.99,21699.0,29.5304,29.5581,29.4936,29.4936,21699.0
2017-07-10 14:15:00,32.0,32.05,31.97,31.97,13939.0,29.5028,29.5489,29.4751,29.4751,13939.0
2017-07-10 14:20:00,31.98,32.03,31.98,32.03,13868.0,29.4843,29.5304,29.4843,29.5304,13868.0
2017-07-10 14:25:00,32.03,32.03,32.01,32.02,13600.0,29.5304,29.5304,29.512,29.5212,13600.0
2017-07-10 14:30:00,32.03,32.06,32.02,32.04,27011.0,29.5304,29.5581,29.5212,29.5397,27011.0
2017-07-10 14:35:00,32.03,32.1,32.03,32.08,25624.0,29.5304,29.595,29.5304,29.5765,25624.0
2017-07-10 14:40:00,32.09,32.1,32.08,32.08,21100.0,29.5858,29.595,29.5765,29.5765,21100.0
2017-07-10 14:45:00,32.09,32.09,32.01,32.02,34745.0,29.5858,29.5858,29.512,29.5212,34745.0
2017-07-10 14:50:00,32.03,32.04,32.03,32.04,12636.0,29.5304,29.5397,29.5304,29.5397,12636.0
2017-07-10 14:55:00,32.04,32.05,32.0,32.02,19844.0,29.5397,29.5489,29.5028,29.5212,19844.0
2017-07-10 15:00:00,32.02,32.04,31.95,31.95,22113.0,29.5212,29.5397,29.4567,29.4567,22113.0
2017-07-10 15:05:00,31.95,31.97,31.92,31.95,21376.0,29.4567,29.4751,29.429,29.4567,21376.0
2017-07-10 15:10:00,31.95,31.97,31.94,31.94,26127.0,29.4567,29.4751,29.4475,29.4475,26127.0
2017-07-10 15:15:00,31.94,31.96,31.92,31.96,18864.0,29.4475,29.4659,29.429,29.4659,18864.0
2017-07-10 15:20:00,31.97,31.99,31.97,31.97,22083.0,29.4751,29.4936,29.4751,29.4751,22083.0
2017-07-10 15:25:00,31.96,31.96,31.93,31.94,18034.0,29.4659,29.4659,29.4382,29.4475,18034.0
2017-07-10 15:30:00,31.95,32.0,31.95,32.0,20581.0,29.4567,29.5028,29.4567,29.5028,20581.0
2017-07-10 15:35:00,31.99,32.01,31.98,32.0,22447.0,29.4936,29.512,29.4843,29.5028,22447.0
2017-07-10 15:40:00,32.0,32.1,32.0,32.09,50194.0,29.5028,29.595,29.5028,29.5858,50194.0
2017-07-10 15:45:00,32.08,32.08,32.06,32.06,25098.0,29.5765,29.5765,29.5581,29.5581,25098.0
2017-07-10 15:50:00,32.06,32.08,32.05,32.06,51526.0,29.5581,29.5765,29.5489,29.5581,51526.0
2017-07-10 15:55:00,32.06,32.08,31.98,32.04,540203.0,29.5581,29.5765,29.4843,29.5397,540203.0
2017-07-11 09:30:00,32.01,32.01,31.81,31.84,110221.0,29.512,29.512,29.3276,29.3553,110221.0
2017-07-11 09:35:00,31.83,31.84,31.68,31.68,72569.0,29.346,29.3553,29.2078,29.2078,72569.0
2017-07-11 09:40:00,31.68,31.8,31.67,31.77,56830.0,29.2078,29.3184,29.1985,29.2907,56830.0
2017-07-11 09:45:00,31.77,31.77,31.66,31.7,41606.0,29.2907,29.2907,29.1893,29.2262,41606.0
2017-07-11 09:50:00,31.7,31.7,31.58,31.65,31397.0,29.2262,29.2262,29.1156,29.1801,31397.0
2017-07-11 09:55:00,31.65,31.69,31.62,31.62,14426.0,29.1801,29.217,29.1524,29.1524,14426.0
2017-07-11 10:00:00,31.62,31.63,31.49,31.49,32360.0,29.1524,29.1617,29.0326,29.0326,32360.0
2017-07-11 10:05:00,31.49,31.59,31.44,31.58,65960.0,29.0326,29.1248,28.9865,29.1156,65960.0
2017-07-11 10:10:00,31.56,31.58,31.53,31.58,29799.0,29.0971,29.1156,29.0695,29.1156,29799.0
2017-07-11 10:15:00,31.57,31.6,31.56,31.58,26273.0,29.1063,29.134,29.0971,29.1156,26273.0
2017-07-11 10:20:00,31.58,31.62,31.58,31.58,22423.0,29.1156,29.1524,29.1156,29.1156,22423.0
2017-07-11 10:25:00,31.57,31.58,31.44,31.48,52734.0,29.1063,29.1156,28.9865,29.0234,52734.0
2017-07-11 10:30:00,31.48,31.54,31.48,31.53,32611.0,29.0234,29.0787,29.0234,29.0695,32611.0
2017-07-11 10:35:00,31.51,31.57,31.51,31.54,24696.0,29.051,29.1063,29.051,29.0787,24696.0
2017-07-11 10:40:00,31.54,31.58,31.52,31.57,25801.0,29.0787,29.1156,29.0602,29.1063,25801.0
2017-07-11 10:45:00,31.57,31.62,31.55,31.6,26924.0,29.1063,29.1524,29.0879,29.134,26924.0
2017-07-11 10:50:00,31.59,31.65,31.59,31.63,20407.0,29.1248,29.1801,29.1248,29.1617,20407.0
2017-07-11 10:55:00,31.64,31.67,31.61,31.62,26152.0,29.1709,29.1985,29.1432,29.1524,26152.0
2017-07-11 11:00:00,31.61,31.62,31.59,31.59,18152.0,29.1432,29.1524,29.1248,29.1248,18152.0
2017-07-11 11:05:00,31.59,31.64,31.59,31.6,12047.0,29.1248,29.1709,29.1248,29.134,12047.0
2017-07-11 11:10:00,31.58,31.6,31.55,31.6,35606.0,29.1156,29.134,29.0879,29.134,35606.0
2017-07-11 11:15:00,31.6,31.71,31.6,31.71,45643.0,29.134,29.2354,29.134,29.2354,45643.0
2017-07-11 11:20:00,31.69,31.89,31.69,31.88,88560.0,29.217,29.4014,29.217,29.3921,88560.0
2017-07-11 11:25:00,31.87,32.04,31.87,31.88,70811.0,29.3829,29.5397,29.3829,29.3921,70811.0
2017-07-11 11:30:00,31.89,31.99,31.86,31.86,51565.0,29.4014,29.4936,29.3737,29.3737,51565.0
2017-07-11 11:35:00,31.86,31.86,31.77,31.82,38567.0,29.3737,29.3737,29.2907,29.3368,38567.0
2017-07-11 11:40:00,31.82,31.86,31.79,31.79,26550.0,29.3368,29.3737,29.3092,29.3092,26550.0
2017-07-11 11:45:00,31.78,31.83,31.78,31.79,19482.0,29.2999,29.346,29.2999,29.3092,19482.0
2017-07-11 11:50:00,31.79,31.81,31.74,31.78,18862.0,29.3092,29.3276,29.2631,29.2999,18862.0
2017-07-11 11:55:00,31.79,31.8,31.78,31.8,11509.0,29.3092,29.3184,29.2999,29.3184,11509.0
2017-07-11 12:00:00,31.8,31.82,31.76,31.82,15819.0,29.3184,29.3368,29.2815,29.3368,15819.0
2017-07-11 12:05:00,31.82,31.84,31.82,31.84,10080.0,29.3368,29.3553,29.3368,29.3553,10080.0
2017-07-11 12:10:00,31.84,31.87,31.84,31.87,17640.0,29.3553,29.3829,29.3553,29.3829,17640.0
2017-07-11 12:15:00,31.88,32.02,31.88,31.96,38015.0,29.3921,29.5212,29.3921,29.4659,38015.0
2017-07-11 12:20:00,31.95,31.95,31.89,31.9,19565.0,29.4567,29.4567,29.4014,29.4106,19565.0
2017-07-11 12:25:00,31.9,31.94,31.9,31.91,15448.0,29.4106,29.4475,29.4106,29.4198,15448.0
2017-07-11 12:30:00,31.92,32.01,31.92,31.96,29632.0,29.429,29.512,29.429,29.4659,29632.0
2017-07-11 12:35:00,31.96,32.05,31.95,32.05,19939.0,29.4659,29.5489,29.4567,29.5489,19939.0
2017-07-11 12:40:00,32.06,32.11,32.03,32.04,26636.0,29.5581,29.6042,29.5304,29.5397,26636.0
2017-07-11 12:45:00,32.04,32.06,32.0,32.01,19108.0,29.5397,29.5581,29.5028,29.512,19108.0
2017-07-11 12:50:00,32.02,32.04,32.01,32.01,12081.0,29.5212,29.5397,29.512,29.512,12081.0
2017-07-11 12:55:00,32.01,32.01,31.95,31.95,14719.0,29.512,29.512,29.4567,29.4567,14719.0
2017-07-11 13:00:00,31.95,31.98,31.94,31.95,11508.0,29.4567,29.4843,29.4475,29.4567,11508.0
2017-07-11 13:05:00,31.94,31.95,31.91,31.95,15734.0,29.4475,29.4567,29.4198,29.4567,15734.0
2017-07-11 13:10:00,31.96,31.97,31.91,31.93,15011.0,29.4659,29.4751,29.4198,29.4382,15011.0
2017-07-11 13:15:00,31.92,31.92,31.88,31.89,8990.0,29.429,29.429,29.3921,29.4014,8990.0
2017-07-11 13:20:00,31.89,31.89,31.82,31.84,20776.0,29.4014,29.4014,29.3368,29.3553,20776.0
2017-07-11 13:25:00,31.83,31.86,31.83,31.85,4636.0,29.346,29.3737,29.346,29.3645,4636.0
2017-07-11 13:30:00,31.85,31.89,31.82,31.89,15242.0,29.3645,29.4014,29.3368,29.4014,15242.0
2017-07-11 13:35:00,31.88,32.03,31.88,32.0,28342.0,29.3921,29.5304,29.3921,29.5028,28342.0
2017-07-11 13:40:00,32.01,32.01,31.94,31.95,21669.0,29.512,29.512,29.4475,29.4567,21669.0
2017-07-11 13:45:00,31.95,32.0,31.95,31.96,8894.0,29.4567,29.5028,29.4567,29.4659,8894.0
2017-07-11 13:50:00,31.97,31.98,31.93,31.94,11805.0,29.4751,29.4843,29.4382,29.4475,11805.0
2017-07-11 13:55:00,31.94,31.94,31.91,31.93,8796.0,29.4475,29.4475,29.4198,29.4382,8796.0
2017-07-11 14:00:00,31.94,31.98,31.94,31.97,14157.0,29.4475,29.4843,29.4475,29.4751,14157.0
2017-07-11 14:05:00,31.97,31.98,31.96,31.97,9276.0,29.4751,29.4843,29.4659,29.4751,9276.0
2017-07-11 14:10:00,31.98,32.01,31.97,32.01,13042.0,29.4843,29.512,29.4751,29.512,13042.0
2017-07-11 14:15:00,32.01,32.02,32.0,32.01,9578.0,29.512,29.5212,29.5028,29.512,9578.0
2017-07-11 14:20:00,32.01,32.03,32.01,32.03,8604.0,29.512,29.5304,29.512,29.5304,8604.0
2017-07-11 14:25:00,32.03,32.07,32.03,32.06,17674.0,29.5304,29.5673,29.5304,29.5581,17674.0
2017-07-11 14:30:00,32.07,32.13,32.07,32.07,24528.0,29.5673,29.6226,29.5673,29.5673,24528.0
2017-07-11 14:35:00,32.08,32.1,32.08,32.1,12010.0,29.5765,29.595,29.5765,29.595,12010.0
2017-07-11 14:40:00,32.11,32.17,32.11,32.16,24568.0,29.6042,29.6595,29.6042,29.6503,24568.0
2017-07-11 14:45:00,32.17,32.23,32.17,32.22,19540.0,29.6595,29.7148,29.6595,29.7056,19540.0
2017-07-11 14:50:00,32.23,32.23,32.19,32.19,14565.0,29.7148,29.7148,29.678,29.678,14565.0
2017-07-11 14:55:00,32.19,32.19,32.15,32.15,16185.0,29.678,29.678,29.6411,29.6411,16185.0
2017-07-11 15:00:00,32.16,32.21,32.16,32.16,18458.0,29.6503,29.6964,29.6503,29.6503,18458.0
2017-07-11 15:05:00,32.17,32.19,32.13,32.14,22703.0,29.6595,29.678,29.6226,29.6319,22703.0
2017-07-11 15:10:00,32.13,32.13,32.08,32.08,16115.0,29.6226,29.6226,29.5765,29.5765,16115.0
2017-07-11 15:15:00,32.09,32.14,32.08,32.14,31232.0,29.5858,29.6319,29.5765,29.6319,31232.0
2017-07-11 15:20:00,32.14,32.15,32.13,32.13,9008.0,29.6319,29.6411,29.6226,29.6226,9008.0
2017-07-11 15:25:00,32.14,32.18,32.14,32.17,15392.0,29.6319,29.6687,29.6319,29.6595,15392.0
2017-07-11 15:30:00,32.16,32.17,32.12,32.12,28890.0,29.6503,29.6595,29.6134,29.6134,28890.0
2017-07-11 15:35:00,32.11,32.17,32.1,32.17,23945.0,29.6042,29.6595,29.595,29.6595,23945.0
2017-07-11 15:40:00,32.17,32.19,32.15,32.15,48699.0,29.6595,29.678,29.6411,29.6411,48699.0
2017-07-11 15:45:00,32.15,32.2,32.15,32.17,31854.0,29.6411,29.6872,29.6411,29.6595,31854.0
2017-07-11 15:50:00,32.18,32.2,32.18,32.18,41915.0,29.6687,29.6872,29.6687,29.6687,41915.0
2017-07-11 15:55:00,32.17,32.2,32.14,32.18,307627.0,29.6595,29.6872,29.6319,29.6687,307627.0
2017-07-12 09:30:00,32.53,32.73,32.53,32.73,101715.0,29.9914,30.1758,29.9914,30.1758,101715.0
2017-07-12 09:35:00,32.73,32.76,32.65,32.72,99478.0,30.1758,30.2035,30.1021,30.1666,99478.0
2017-07-12 09:40:00,32.71,32.75,32.57,32.59,81230.0,30.1574,30.1943,30.0283,30.0467,81230.0
2017-07-12 09:45:00,32.58,32.63,32.49,32.49,45835.0,30.0375,30.0836,29.9545,29.9545,45835.0
2017-07-12 09:50:00,32.49,32.49,32.39,32.43,30069.0,29.9545,29.9545,29.8623,29.8992,30069.0
2017-07-12 09:55:00,32.43,32.46,32.38,32.43,21744.0,29.8992,29.9269,29.8531,29.8992,21744.0
2017-07-12 10:00:00,32.43,32.54,32.37,32.53,49745.0,29.8992,30.0006,29.8439,29.9914,49745.0
2017-07-12 10:05:00,32.53,32.63,32.51,32.62,44185.0,29.9914,30.0836,29.973,30.0744,44185.0
2017-07-12 10:10:00,32.61,32.64,32.52,32.55,30872.0,30.0652,30.0928,29.9822,30.0099,30872.0
2017-07-12 10:15:00,32.55,32.59,32.46,32.47,28277.0,30.0099,30.0467,29.9269,29.9361,28277.0
2017-07-12 10:20:00,32.47,32.54,32.46,32.53,14200.0,29.9361,30.0006,29.9269,29.9914,14200.0
2017-07-12 10:25:00,32.52,32.55,32.4,32.45,11211.0,29.9822,30.0099,29.8716,29.9177,11211.0
2017-07-12 10:30:00,32.45,32.55,32.42,32.54,23796.0,29.9177,30.0099,29.89,30.0006,23796.0
2017-07-12 10:35:00,32.53,32.63,32.53,32.62,28977.0,29.9914,30.0836,29.9914,30.0744,28977.0
2017-07-12 10:40:00,32.62,32.63,32.56,32.58,35859.0,30.0744,30.0836,30.0191,30.0375,35859.0
2017-07-12 10:45:00,32.57,32.57,32.49,32.51,15696.0,30.0283,30.0283,29.9545,29.973,15696.0
2017-07-12 10:50:00,32.53,32.56,32.46,32.53,25633.0,29.9914,30.0191,29.9269,29.9914,25633.0
2017-07-12 10:55:00,32.54,32.57,32.49,32.53,28164.0,30.0006,30.0283,29.9545,29.9914,28164.0
2017-07-12 11:00:00,32.53,32.54,32.42,32.46,31553.0,29.9914,30.0006,29.89,29.9269,31553.0
2017-07-12 11:05:00,32.46,32.46,32.28,32.38,50083.0,29.9269,29.9269,29.7609,29.8531,50083.0
2017-07-12 11:10:00,32.38,32.44,32.38,32.41,23828.0,29.8531,29.9084,29.8531,29.8808,23828.0
2017-07-12 11:15:00,32.4,32.4,32.32,32.34,14871.0,29.8716,29.8716,29.7978,29.8162,14871.0
2017-07-12 11:20:00,32.35,32.44,32.33,32.44,32827.0,29.8255,29.9084,29.807,29.9084,32827.0
2017-07-12 11:25:00,32.43,32.46,32.36,32.41,16606.0,29.8992,29.9269,29.8347,29.8808,16606.0
2017-07-12 11:30:00,32.41,32.46,32.39,32.46,6543.0,29.8808,29.9269,29.8623,29.9269,6543.0
2017-07-12 11:35:00,32.46,32.56,32.45,32.55,42106.0,29.9269,30.0191,29.9177,30.0099,42106.0
2017-07-12 11:40:00,32.56,32.56,32.52,32.55,22751.0,30.0191,30.0191,29.9822,30.0099,22751.0
2017-07-12 11:45:00,32.56,32.58,32.51,32.52,31134.0,30.0191,30.0375,29.973,29.9822,31134.0
2017-07-12 11:50:00,32.53,32.57,32.52,32.57,11627.0,29.9914,30.0283,29.9822,30.0283,11627.0
2017-07-12 11:55:00,32.56,32.58,32.52,32.57,13874.0,30.0191,30.0375,29.9822,30.0283,13874.0
2017-07-12 12:00:00,32.58,32.62,32.57,32.59,28465.0,30.0375,30.0744,30.0283,30.0467,28465.0
2017-07-12 12:05:00,32.58,32.59,32.54,32.55,13090.0,30.0375,30.0467,30.0006,30.0099,13090.0
2017-07-12 12:10:00,32.56,32.6,32.54,32.58,24806.0,30.0191,30.056,30.0006,30.0375,24806.0
2017-07-12 12:15:00,32.58,32.64,32.56,32.63,20029.0,30.0375,30.0928,30.0191,30.0836,20029.0
2017-07-12 12:20:00,32.62,32.63,32.55,32.62,24198.0,30.0744,30.0836,30.0099,30.0744,24198.0
2017-07-12 12:25:00,32.61,32.64,32.57,32.61,26005.0,30.0652,30.0928,30.0283,30.0652,26005.0
2017-07-12 12:30:00,32.63,32.64,32.61,32.63,7758.0,30.0836,30.0928,30.0652,30.0836,7758.0
2017-07-12 12:35:00,32.62,32.63,32.59,32.6,14832.0,30.0744,30.0836,30.0467,30.056,14832.0
2017-07-12 12:40:00,32.59,32.63,32.57,32.62,19886.0,30.0467,30.0836,30.0283,30.0744,19886.0
2017-07-12 12:45:00,32.62,32.64,32.6,32.62,8769.0,30.0744,30.0928,30.056,30.0744,8769.0
2017-07-12 12:50:00,32.62,32.64,32.61,32.61,10436.0,30.0744,30.0928,30.0652,30.0652,10436.0
2017-07-12 12:55:00,32.61,32.62,32.58,32.6,19204.0,30.0652,30.0744,30.0375,30.056,19204.0
2017-07-12 13:00:00,32.6,32.61,32.53,32.56,17805.0,30.056,30.0652,29.9914,30.0191,17805.0
2017-07-12 13:05:00,32.55,32.57,32.5,32.51,28007.0,30.0099,30.0283,29.9638,29.973,28007.0
2017-07-12 13:10:00,32.51,32.54,32.5,32.51,12905.0,29.973,30.0006,29.9638,29.973,12905.0
2017-07-12 13:15:00,32.5,32.52,32.49,32.5,14273.0,29.9638,29.9822,29.9545,29.9638,14273.0
2017-07-12 13:20:00,32.51,32.53,32.5,32.51,4788.0,29.973,29.9914,29.9638,29.973,4788.0
2017-07-12 13:25:00,32.51,32.55,32.49,32.49,12421.0,29.973,30.0099,29.9545,29.9545,12421.0
2017-07-12 13:30:00,32.5,32.51,32.5,32.51,2952.0,29.9638,29.973,29.9638,29.973,2952.0
2017-07-12 13:35:00,32.52,32.56,32.52,32.56,13233.0,29.9822,30.0191,29.9822,30.0191,13233.0
2017-07-12 13:40:00,32.55,32.56,32.46,32.46,32021.0,30.0099,30.0191,29.9269,29.9269,32021.0
2017-07-12 13:45:00,32.46,32.5,32.46,32.5,13243.0,29.9269,29.9638,29.9269,29.9638,13243.0
2017-07-12 13:50:00,32.49,32.57,32.49,32.56,18435.0,29.9545,30.0283,29.9545,30.0191,18435.0
2017-07-12 13:55:00,32.56,32.56,32.52,32.53,14500.0,30.0191,30.0191,29.9822,29.9914,14500.0
2017-07-12 14:00:00,32.51,32.56,32.51,32.56,23302.0,29.973,30.0191,29.973,30.0191,23302.0
2017-07-12 14:05:00,32.57,32.6,32.55,32.58,18023.0,30.0283,30.056,30.0099,30.0375,18023.0
2017-07-12 14:10:00,32.57,32.59,32.55,32.55,16213.0,30.0283,30.0467,30.0099,30.0099,16213.0
2017-07-12 14:15:00,32.54,32.55,32.47,32.47,20918.0,30.0006,30.0099,29.9361,29.9361,20918.0
2017-07-12 14:20:00,32.47,32.51,32.47,32.49,12541.0,29.9361,29.973,29.9361,29.9545,12541.0
2017-07-12 14:25:00,32.49,32.5,32.44,32.44,11130.0,29.9545,29.9638,29.9084,29.9084,11130.0
2017-07-12 14:30:00,32.44,32.44,32.39,32.4,12287.0,29.9084,29.9084,29.8623,29.8716,12287.0
2017-07-12 14:35:00,32.41,32.44,32.41,32.44,8188.0,29.8808,29.9084,29.8808,29.9084,8188.0
2017-07-12 14:40:00,32.44,32.44,32.42,32.43,10350.0,29.9084,29.9084,29.89,29.8992,10350.0
2017-07-12 14:45:00,32.43,32.45,32.43,32.43,9671.0,29.8992,29.9177,29.8992,29.8992,9671.0
2017-07-12 14:50:00,32.42,32.44,32.4,32.43,15096.0,29.89,29.9084,29.8716,29.8992,15096.0
2017-07-12 14:55:00,32.44,32.44,32.38,32.38,20116.0,29.9084,29.9084,29.8531,29.8531,20116.0
2017-07-12 15:00:00,32.4,32.4,32.36,32.37,27230.0,29.8716,29.8716,29.8347,29.8439,27230.0
2017-07-12 15:05:00,32.37,32.43,32.37,32.41,24642.0,29.8439,29.8992,29.8439,29.8808,24642.0
2017-07-12 15:10:00,32.41,32.41,32.36,32.4,22518.0,29.8808,29.8808,29.8347,29.8716,22518.0
2017-07-12 15:15:00,32.39,32.41,32.38,32.4,6600.0,29.8623,29.8808,29.8531,29.8716,6600.0
2017-07-12 15:20:00,32.41,32.45,32.41,32.44,15914.0,29.8808,29.9177,29.8808,29.9084,15914.0
2017-07-12 15:25:00,32.44,32.47,32.43,32.47,13109.0,29.9084,29.9361,29.8992,29.9361,13109.0
2017-07-12 15:30:00,32.47,32.49,32.43,32.44,25414.0,29.9361,29.9545,29.8992,29.9084,25414.0
2017-07-12 15:35:00,32.44,32.49,32.44,32.49,19831.0,29.9084,29.9545,29.9084,29.9545,19831.0
2017-07-12 15:40:00,32.48,32.48,32.43,32.46,42535.0,29.9453,29.9453,29.8992,29.9269,42535.0
2017-07-12 15:45:00,32.46,32.47,32.4,32.4,31027.0,29.9269,29.9361,29.8716,29.8716,31027.0
2017-07-12 15:50:00,32.4,32.44,32.38,32.38,28196.0,29.8716,29.9084,29.8531,29.8531,28196.0
2017-07-12 15:55:00,32.38,32.4,32.25,32.29,392175.0,29.8531,29.8716,29.7333,29.7701,392175.0
2017-07-13 09:30:00,32.3,32.35,32.27,32.35,35839.0,29.7794,29.8255,29.7517,29.8255,35839.0
2017-07-13 09:35:00,32.34,32.35,32.28,32.32,39544.0,29.8162,29.8255,29.7609,29.7978,39544.0
2017-07-13 09:40:00,32.32,32.39,32.31,32.36,54836.0,29.7978,29.8623,29.7886,29.8347,54836.0
2017-07-13 09:45:00,32.36,32.43,32.33,32.35,85613.0,29.8347,29.8992,29.807,29.8255,85613.0
2017-07-13 09:50:00,32.35,32.41,32.35,32.4,18539.0,29.8255,29.8808,29.8255,29.8716,18539.0
2017-07-13 09:55:00,32.41,32.44,32.39,32.41,13386.0,29.8808,29.9084,29.8623,29.8808,13386.0
2017-07-13 10:00:00,32.4,32.4,32.34,32.34,17933.0,29.8716,29.8716,29.8162,29.8162,17933.0
2017-07-13 10:05:00,32.33,32.33,32.19,32.22,29915.0,29.807,29.807,29.678,29.7056,29915.0
2017-07-13 10:10:00,32.21,32.22,32.01,32.1,51569.0,29.6964,29.7056,29.512,29.595,51569.0
2017-07-13 10:15:00,32.08,32.08,31.86,31.9,55743.0,29.5765,29.5765,29.3737,29.4106,55743.0
2017-07-13 10:20:00,31.9,31.95,31.81,31.82,40828.0,29.4106,29.4567,29.3276,29.3368,40828.0
2017-07-13 10:25:00,31.82,31.94,31.81,31.93,58660.0,29.3368,29.4475,29.3276,29.4382,58660.0
2017-07-13 10:30:00,31.92,31.93,31.81,31.81,48256.0,29.429,29.4382,29.3276,29.3276,48256.0
2017-07-13 10:35:00,31.81,31.89,31.8,31.85,23933.0,29.3276,29.4014,29.3184,29.3645,23933.0
2017-07-13 10:40:00,31.84,31.91,31.84,31.89,46462.0,29.3553,29.4198,29.3553,29.4014,46462.0
2017-07-13 10:45:00,31.89,31.95,31.87,31.93,30557.0,29.4014,29.4567,29.3829,29.4382,30557.0
2017-07-13 10:50:00,31.92,31.97,31.92,31.97,25688.0,29.429,29.4751,29.429,29.4751,25688.0
2017-07-13 10:55:00,31.98,32.03,31.95,31.97,30811.0,29.4843,29.5304,29.4567,29.4751,30811.0
2017-07-13 11:00:00,31.98,32.01,31.93,31.94,17687.0,29.4843,29.512,29.4382,29.4475,17687.0
2017-07-13 11:05:00,31.94,32.01,31.89,32.01,40350.0,29.4475,29.512,29.4014,29.512,40350.0
2017-07-13 11:10:00,32.01,32.04,31.95,31.95,33444.0,29.512,29.5397,29.4567,29.4567,33444.0
2017-07-13 11:15:00,31.96,32.02,31.96,32.02,11573.0,29.4659,29.5212,29.4659,29.5212,11573.0
2017-07-13 11:20:00,32.02,32.09,32.02,32.04,22557.0,29.5212,29.5858,29.5212,29.5397,22557.0
2017-07-13 11:25:00,32.05,32.09,31.99,32.0,22582.0,29.5489,29.5858,29.4936,29.5028,22582.0
2017-07-13 11:30:00,32.01,32.02,31.95,31.95,18340.0,29.512,29.5212,29.4567,29.4567,18340.0
2017-07-13 11:35:00,31.95,31.97,31.95,31.95,12595.0,29.4567,29.4751,29.4567,29.4567,12595.0
2017-07-13 11:40:00,31.94,31.95,31.84,31.84,27890.0,29.4475,29.4567,29.3553,29.3553,27890.0
2017-07-13 11:45:00,31.84,31.88,31.78,31.88,46338.0,29.3553,29.3921,29.2999,29.3921,46338.0
2017-07-13 11:50:00,31.88,31.89,31.84,31.87,20451.0,29.3921,29.4014,29.3553,29.3829,20451.0
2017-07-13 11:55:00,31.88,31.94,31.88,31.91,20025.0,29.3921,29.4475,29.3921,29.4198,20025.0
2017-07-13 12:00:00,31.9,31.96,31.89,31.93,19779.0,29.4106,29.4659,29.4014,29.4382,19779.0
2017-07-13 12:05:00,31.93,31.93,31.91,31.92,5909.0,29.4382,29.4382,29.4198,29.429,5909.0
2017-07-13 12:10:00,31.92,31.96,31.92,31.96,7605.0,29.429,29.4659,29.429,29.4659,7605.0
2017-07-13 12:15:00,31.96,31.96,31.91,31.91,8980.0,29.4659,29.4659,29.4198,29.4198,8980.0
2017-07-13 12:20:00,31.91,31.91,31.9,31.9,5274.0,29.4198,29.4198,29.4106,29.4106,5274.0
2017-07-13 12:25:00,31.9,31.93,31.89,31.91,7400.0,29.4106,29.4382,29.4014,29.4198,7400.0
2017-07-13 12:30:00,31.91,31.95,31.91,31.94,8389.0,29.4198,29.4567,29.4198,29.4475,8389.0
2017-07-13 12:35:00,31.94,31.95,31.94,31.95,3008.0,29.4475,29.4567,29.4475,29.4567,3008.0
2017-07-13 12:40:00,31.95,31.96,31.92,31.93,12348.0,29.4567,29.4659,29.429,29.4382,12348.0
2017-07-13 12:45:00,31.93,31.94,31.91,31.92,8300.0,29.4382,29.4475,29.4198,29.429,8300.0
2017-07-13 12:50:00,31.92,31.96,31.92,31.96,5285.0,29.429,29.4659,29.429,29.4659,5285.0
2017-07-13 12:55:00,31.96,32.02,31.96,32.0,13560.0,29.4659,29.5212,29.4659,29.5028,13560.0
2017-07-13 13:00:00,32.0,32.01,31.95,32.0,15849.0,29.5028,29.512,29.4567,29.5028,15849.0
2017-07-13 13:05:00,32.01,32.02,31.96,32.01,16053.0,29.512,29.5212,29.4659,29.512,16053.0
2017-07-13 13:10:00,32.02,32.02,31.97,31.99,10077.0,29.5212,29.5212,29.4751,29.4936,10077.0
2017-07-13 13:15:00,32.0,32.01,32.0,32.0,7445.0,29.5028,29.512,29.5028,29.5028,7445.0
2017-07-13 13:20:00,31.99,32.02,31.99,32.0,5758.0,29.4936,29.5212,29.4936,29.5028,5758.0
2017-07-13 13:25:00,31.99,32.02,31.98,32.0,11982.0,29.4936,29.5212,29.4843,29.5028,11982.0
2017-07-13 13:30:00,32.0,32.04,32.0,32.04,11303.0,29.5028,29.5397,29.5028,29.5397,11303.0
2017-07-13 13:35:00,32.04,32.06,32.04,32.05,6984.0,29.5397,29.5581,29.5397,29.5489,6984.0
2017-07-13 13:40:00,32.04,32.08,32.04,32.06,8287.0,29.5397,29.5765,29.5397,29.5581,8287.0
2017-07-13 13:45:00,32.07,32.08,32.05,32.06,15189.0,29.5673,29.5765,29.5489,29.5581,15189.0
2017-07-13 13:50:00,32.06,32.07,32.04,32.07,13879.0,29.5581,29.5673,29.5397,29.5673,13879.0
2017-07-13 13:55:00,32.08,32.11,32.05,32.06,16685.0,29.5765,29.6042,29.5489,29.5581,16685.0
2017-07-13 14:00:00,32.06,32.06,32.03,32.03,13992.0,29.5581,29.5581,29.5304,29.5304,13992.0
2017-07-13 14:05:00,32.04,32.04,32.01,32.01,9355.0,29.5397,29.5397,29.512,29.512,9355.0
2017-07-13 14:10:00,32.01,32.03,32.0,32.01,10021.0,29.512,29.5304,29.5028,29.512,10021.0
2017-07-13 14:15:00,32.0,32.06,32.0,32.05,12394.0,29.5028,29.5581,29.5028,29.5489,12394.0
2017-07-13 14:20:00,32.04,32.06,32.02,32.05,11337.0,29.5397,29.5581,29.5212,29.5489,11337.0
2017-07-13 14:25:00,32.05,32.06,32.04,32.05,5342.0,29.5489,29.5581,29.5397,29.5489,5342.0
2017-07-13 14:30:00,32.04,32.09,32.04,32.09,15647.0,29.5397,29.5858,29.5397,29.5858,15647.0
2017-07-13 14:35:00,32.09,32.15,32.09,32.12,19427.0,29.5858,29.6411,29.5858,29.6134,19427.0
2017-07-13 14:40:00,32.12,32.15,32.1,32.15,12347.0,29.6134,29.6411,29.595,29.6411,12347.0
2017-07-13 14:45:00,32.15,32.15,32.11,32.13,13634.0,29.6411,29.6411,29.6042,29.6226,13634.0
2017-07-13 14:50:00,32.13,32.2,32.13,32.2,47866.0,29.6226,29.6872,29.6226,29.6872,47866.0
2017-07-13 14:55:00,32.21,32.21,32.13,32.16,40840.0,29.6964,29.6964,29.6226,29.6503,40840.0
2017-07-13 15:00:00,32.16,32.17,32.11,32.11,26588.0,29.6503,29.6595,29.6042,29.6042,26588.0
2017-07-13 15:05:00,32.1,32.1,32.06,32.09,22147.0,29.595,29.595,29.5581,29.5858,22147.0
2017-07-13 15:10:00,32.08,32.08,32.06,32.06,10991.0,29.5765,29.5765,29.5581,29.5581,10991.0
2017-07-13 15:15:00,32.06,32.06,32.03,32.03,23202.0,29.5581,29.5581,29.5304,29.5304,23202.0
2017-07-13 15:20:00,32.03,32.04,32.02,32.02,32416.0,29.5304,29.5397,29.5212,29.5212,32416.0
2017-07-13 15:25:00,32.01,32.02,31.99,31.99,21805.0,29.512,29.5212,29.4936,29.4936,21805.0
2017-07-13 15:30:00,31.99,31.99,31.85,31.86,96635.0,29.4936,29.4936,29.3645,29.3737,96635.0
2017-07-13 15:35:00,31.86,31.88,31.84,31.87,73998.0,29.3737,29.3921,29.3553,29.3829,73998.0
2017-07-13 15:40:00,31.87,31.89,31.84,31.87,63786.0,29.3829,29.4014,29.3553,29.3829,63786.0
2017-07-13 15:45:00,31.87,31.9,31.82,31.85,71453.0,29.3829,29.4106,29.3368,29.3645,71453.0
2017-07-13 15:50:00,31.85,31.9,31.85,31.87,39397.0,29.3645,29.4106,29.3645,29.3829,39397.0
2017-07-13 15:55:00,31.86,31.91,31.86,31.89,169310.0,29.3737,29.4198,29.3737,29.4014,169310.0
2017-07-14 09:30:00,32.44,32.51,32.29,32.37,89669.0,29.9084,29.973,29.7701,29.8439,89669.0
2017-07-14 09:35:00,32.38,32.52,32.38,32.45,68353.0,29.8531,29.9822,29.8531,29.9177,68353.0
2017-07-14 09:40:00,32.45,32.63,32.45,32.56,67401.0,29.9177,30.0836,29.9177,30.0191,67401.0
2017-07-14 09:45:00,32.54,32.58,32.48,32.56,48586.0,30.0006,30.0375,29.9453,30.0191,48586.0
2017-07-14 09:50:00,32.57,32.58,32.47,32.56,38581.0,30.0283,30.0375,29.9361,30.0191,38581.0
2017-07-14 09:55:00,32.56,32.58,32.5,32.54,33000.0,30.0191,30.0375,29.9638,30.0006,33000.0
2017-07-14 10:00:00,32.54,32.65,32.48,32.57,74092.0,30.0006,30.1021,29.9453,30.0283,74092.0
2017-07-14 10:05:00,32.59,32.63,32.42,32.44,67343.0,30.0467,30.0836,29.89,29.9084,67343.0
2017-07-14 10:10:00,32.44,32.53,32.44,32.48,31814.0,29.9084,29.9914,29.9084,29.9453,31814.0
2017-07-14 10:15:00,32.47,32.5,32.43,32.49,25724.0,29.9361,29.9638,29.8992,29.9545,25724.0
2017-07-14 10:20:00,32.49,32.5,32.41,32.42,55600.0,29.9545,29.9638,29.8808,29.89,55600.0
2017-07-14 10:25:00,32.42,32.45,32.36,32.39,63950.0,29.89,29.9177,29.8347,29.8623,63950.0
2017-07-14 10:30:00,32.38,32.42,32.35,32.41,24778.0,29.8531,29.89,29.8255,29.8808,24778.0
2017-07-14 10:35:00,32.42,32.44,32.42,32.44,19761.0,29.89,29.9084,29.89,29.9084,19761.0
2017-07-14 10:40:00,32.44,32.44,32.38,32.41,36302.0,29.9084,29.9084,29.8531,29.8808,36302.0
2017-07-14 10:45:00,32.41,32.46,32.41,32.46,25373.0,29.8808,29.9269,29.8808,29.9269,25373.0
2017-07-14 10:50:00,32.45,32.51,32.43,32.44,28714.0,29.9177,29.973,29.8992,29.9084,28714.0
2017-07-14 10:55:00,32.44,32.49,32.4,32.49,14700.0,29.9084,29.9545,29.8716,29.9545,14700.0
2017-07-14 11:00:00,32.49,32.59,32.49,32.56,66021.0,29.9545,30.0467,29.9545,30.0191,66021.0
2017-07-14 11:05:00,32.55,32.56,32.54,32.54,14698.0,30.0099,30.0191,30.0006,30.0006,14698.0
2017-07-14 11:10:00,32.55,32.55,32.45,32.48,34968.0,30.0099,30.0099,29.9177,29.9453,34968.0
2017-07-14 11:15:00,32.47,32.51,32.46,32.51,22300.0,29.9361,29.973,29.9269,29.973,22300.0
2017-07-14 11:20:00,32.52,32.57,32.52,32.56,27000.0,29.9822,30.0283,29.9822,30.0191,27000.0
2017-07-14 11:25:00,32.56,32.61,32.54,32.56,30824.0,30.0191,30.0652,30.0006,30.0191,30824.0
2017-07-14 11:30:00,32.57,32.57,32.53,32.55,23343.0,30.0283,30.0283,29.9914,30.0099,23343.0
2017-07-14 11:35:00,32.55,32.57,32.49,32.49,24063.0,30.0099,30.0283,29.9545,29.9545,24063.0
2017-07-14 11:40:00,32.49,32.5,32.46,32.48,11475.0,29.9545,29.9638,29.9269,29.9453,11475.0
2017-07-14 11:45:00,32.49,32.5,32.48,32.5,9919.0,29.9545,29.9638,29.9453,29.9638,9919.0
2017-07-14 11:50:00,32.49,32.53,32.47,32.53,22200.0,29.9545,29.9914,29.9361,29.9914,22200.0
2017-07-14 11:55:00,32.53,32.54,32.53,32.54,18361.0,29.9914,30.0006,29.9914,30.0006,18361.0
2017-07-14 12:00:00,32.55,32.55,32.5,32.52,19738.0,30.0099,30.0099,29.9638,29.9822,19738.0
2017-07-14 12:05:00,32.52,32.53,32.48,32.5,18800.0,29.9822,29.9914,29.9453,29.9638,18800.0
2017-07-14 12:10:00,32.51,32.56,32.5,32.53,18699.0,29.973,30.0191,29.9638,29.9914,18699.0
2017-07-14 12:15:00,32.54,32.56,32.48,32.51,22736.0,30.0006,30.0191,29.9453,29.973,22736.0
2017-07-14 12:20:00,32.5,32.54,32.49,32.51,15212.0,29.9638,30.0006,29.9545,29.973,15212.0
2017-07-14 12:25:00,32.51,32.52,32.5,32.51,11200.0,29.973,29.9822,29.9638,29.973,11200.0
2017-07-14 12:30:00,32.5,32.53,32.48,32.53,10800.0,29.9638,29.9914,29.9453,29.9914,10800.0
2017-07-14 12:35:00,32.52,32.53,32.51,32.52,11000.0,29.9822,29.9914,29.973,29.9822,11000.0
2017-07-14 12:40:00,32.53,32.54,32.52,32.53,14600.0,29.9914,30.0006,29.9822,29.9914,14600.0
2017-07-14 12:45:00,32.54,32.58,32.53,32.54,44337.0,30.0006,30.0375,29.9914,30.0006,44337.0
2017-07-14 12:50:00,32.54,32.56,32.52,32.53,16200.0,30.0006,30.0191,29.9822,29.9914,16200.0
2017-07-14 12:55:00,32.53,32.53,32.48,32.51,21251.0,29.9914,29.9914,29.9453,29.973,21251.0
2017-07-14 13:00:00,32.52,32.54,32.51,32.54,2800.0,29.9822,30.0006,29.973,30.0006,2800.0
2017-07-14 13:05:00,32.54,32.56,32.52,32.56,11104.0,30.0006,30.0191,29.9822,30.0191,11104.0
2017-07-14 13:10:00,32.56,32.57,32.54,32.54,15124.0,30.0191,30.0283,30.0006,30.0006,15124.0
2017-07-14 13:15:00,32.54,32.55,32.52,32.54,13276.0,30.0006,30.0099,29.9822,30.0006,13276.0
2017-07-14 13:20:00,32.54,32.56,32.53,32.56,16944.0,30.0006,30.0191,29.9914,30.0191,16944.0
2017-07-14 13:25:00,32.56,32.57,32.56,32.57,16854.0,30.0191,30.0283,30.0191,30.0283,16854.0
2017-07-14 13:30:00,32.58,32.58,32.52,32.53,22136.0,30.0375,30.0375,29.9822,29.9914,22136.0
2017-07-14 13:35:00,32.53,32.54,32.5,32.54,10300.0,29.9914,30.0006,29.9638,30.0006,10300.0
2017-07-14 13:40:00,32.54,32.56,32.52,32.55,20085.0,30.0006,30.0191,29.9822,30.0099,20085.0
2017-07-14 13:45:00,32.56,32.58,32.55,32.58,21741.0,30.0191,30.0375,30.0099,30.0375,21741.0
2017-07-14 13:50:00,32.57,32.58,32.54,32.54,30759.0,30.0283,30.0375,30.0006,30.0006,30759.0
2017-07-14 13:55:00,32.54,32.56,32.53,32.56,8450.0,30.0006,30.0191,29.9914,30.0191,8450.0
2017-07-14 14:00:00,32.56,32.58,32.54,32.56,29174.0,30.0191,30.0375,30.0006,30.0191,29174.0
2017-07-14 14:05:00,32.56,32.57,32.53,32.55,27576.0,30.0191,30.0283,29.9914,30.0099,27576.0
2017-07-14 14:10:00,32.55,32.57,32.55,32.57,9067.0,30.0099,30.0283,30.0099,30.0283,9067.0
2017-07-14 14:15:00,32.56,32.58,32.54,32.55,19033.0,30.0191,30.0375,30.0006,30.0099,19033.0
2017-07-14 14:20:00,32.54,32.56,32.49,32.49,16881.0,30.0006,30.0191,29.9545,29.9545,16881.0
2017-07-14 14:25:00,32.49,32.52,32.49,32.52,21200.0,29.9545,29.9822,29.9545,29.9822,21200.0
2017-07-14 14:30:00,32.51,32.51,32.45,32.47,24800.0,29.973,29.973,29.9177,29.9361,24800.0
2017-07-14 14:35:00,32.47,32.52,32.46,32.5,14918.0,29.9361,29.9822,29.9269,29.9638,14918.0
2017-07-14 14:40:00,32.5,32.51,32.48,32.49,15975.0,29.9638,29.973,29.9453,29.9545,15975.0
2017-07-14 14:45:00,32.49,32.51,32.45,32.45,31999.0,29.9545,29.973,29.9177,29.9177,31999.0
2017-07-14 14:50:00,32.44,32.46,32.43,32.46,10750.0,29.9084,29.9269,29.8992,29.9269,10750.0
2017-07-14 14:55:00,32.47,32.48,32.46,32.47,21895.0,29.9361,29.9453,29.9269,29.9361,21895.0
2017-07-14 15:00:00,32.48,32.51,32.45,32.48,30700.0,29.9453,29.973,29.9177,29.9453,30700.0
2017-07-14 15:05:00,32.49,32.5,32.48,32.48,29315.0,29.9545,29.9638,29.9453,29.9453,29315.0
2017-07-14 15:10:00,32.49,32.49,32.45,32.47,27100.0,29.9545,29.9545,29.9177,29.9361,27100.0
2017-07-14 15:15:00,32.47,32.49,32.46,32.48,43050.0,29.9361,29.9545,29.9269,29.9453,43050.0
2017-07-14 15:20:00,32.47,32.48,32.45,32.46,37049.0,29.9361,29.9453,29.9177,29.9269,37049.0
2017-07-14 15:25:00,32.46,32.48,32.46,32.47,20700.0,29.9269,29.9453,29.9269,29.9361,20700.0
2017-07-14 15:30:00,32.47,32.53,32.44,32.52,28500.0,29.9361,29.9914,29.9084,29.9822,28500.0
2017-07-14 15:35:00,32.53,32.58,32.52,32.58,55479.0,29.9914,30.0375,29.9822,30.0375,55479.0
2017-07-14 15:40:00,32.58,32.58,32.5,32.55,89913.0,30.0375,30.0375,29.9638,30.0099,89913.0
2017-07-14 15:45:00,32.56,32.56,32.5,32.53,43810.0,30.0191,30.0191,29.9638,29.9914,43810.0
2017-07-14 15:50:00,32.53,32.53,32.46,32.46,57676.0,29.9914,29.9914,29.9269,29.9269,57676.0
2017-07-14 15:55:00,32.46,32.47,32.37,32.39,210459.0,29.9269,29.9361,29.8439,29.8623,210459.0
2017-07-17 09:30:00,32.67,32.77,32.66,32.75,83990.0,30.1205,30.2127,30.1113,30.1943,83990.0
2017-07-17 09:35:00,32.74,32.76,32.67,32.71,56022.0,30.185,30.2035,30.1205,30.1574,56022.0
2017-07-17 09:40:00,32.7,32.82,32.7,32.78,57124.0,30.1482,30.2588,30.1482,30.2219,57124.0
2017-07-17 09:45:00,32.79,32.89,32.79,32.82,43393.0,30.2311,30.3233,30.2311,30.2588,43393.0
2017-07-17 09:50:00,32.83,32.9,32.81,32.9,43125.0,30.268,30.3325,30.2496,30.3325,43125.0
2017-07-17 09:55:00,32.91,32.94,32.85,32.87,50995.0,30.3418,30.3694,30.2864,30.3049,50995.0
2017-07-17 10:00:00,32.88,32.9,32.83,32.83,32049.0,30.3141,30.3325,30.268,30.268,32049.0
2017-07-17 10:05:00,32.83,32.84,32.8,32.82,20623.0,30.268,30.2772,30.2403,30.2588,20623.0
2017-07-17 10:10:00,32.83,32.9,32.83,32.88,26669.0,30.268,30.3325,30.268,30.3141,26669.0
2017-07-17 10:15:00,32.88,32.89,32.86,32.87,18535.0,30.3141,30.3233,30.2957,30.3049,18535.0
2017-07-17 10:20:00,32.87,32.91,32.87,32.87,32993.0,30.3049,30.3418,30.3049,30.3049,32993.0
2017-07-17 10:25:00,32.88,32.88,32.79,32.85,54856.0,30.3141,30.3141,30.2311,30.2864,54856.0
2017-07-17 10:30:00,32.83,32.92,32.83,32.9,55590.0,30.268,30.351,30.268,30.3325,55590.0
2017-07-17 10:35:00,32.91,32.91,32.85,32.85,23570.0,30.3418,30.3418,30.2864,30.2864,23570.0
2017-07-17 10:40:00,32.85,32.85,32.73,32.77,43981.0,30.2864,30.2864,30.1758,30.2127,43981.0
2017-07-17 10:45:00,32.77,32.79,32.75,32.78,13844.0,30.2127,30.2311,30.1943,30.2219,13844.0
2017-07-17 10:50:00,32.77,32.78,32.71,32.76,21215.0,30.2127,30.2219,30.1574,30.2035,21215.0
2017-07-17 10:55:00,32.77,32.82,32.77,32.81,35480.0,30.2127,30.2588,30.2127,30.2496,35480.0
2017-07-17 11:00:00,32.81,32.82,32.79,32.81,25289.0,30.2496,30.2588,30.2311,30.2496,25289.0
2017-07-17 11:05:00,32.81,32.81,32.76,32.8,27556.0,30.2496,30.2496,30.2035,30.2403,27556.0
2017-07-17 11:10:00,32.79,32.8,32.74,32.76,28083.0,30.2311,30.2403,30.185,30.2035,28083.0
2017-07-17 11:15:00,32.77,32.82,32.77,32.82,28362.0,30.2127,30.2588,30.2127,30.2588,28362.0
2017-07-17 11:20:00,32.81,32.84,32.8,32.84,25296.0,30.2496,30.2772,30.2403,30.2772,25296.0
2017-07-17 11:25:00,32.84,32.88,32.81,32.85,39412.0,30.2772,30.3141,30.2496,30.2864,39412.0
2017-07-17 11:30:00,32.84,32.84,32.78,32.78,17540.0,30.2772,30.2772,30.2219,30.2219,17540.0
2017-07-17 11:35:00,32.77,32.79,32.76,32.77,14544.0,30.2127,30.2311,30.2035,30.2127,14544.0
2017-07-17 11:40:00,32.78,32.79,32.76,32.78,16974.0,30.2219,30.2311,30.2035,30.2219,16974.0
2017-07-17 11:45:00,32.78,32.78,32.74,32.77,18024.0,30.2219,30.2219,30.185,30.2127,18024.0
2017-07-17 11:50:00,32.77,32.79,32.76,32.78,15501.0,30.2127,30.2311,30.2035,30.2219,15501.0
2017-07-17 11:55:00,32.78,32.79,32.76,32.78,17540.0,30.2219,30.2311,30.2035,30.2219,17540.0
2017-07-17 12:00:00,32.78,32.79,32.78,32.78,10284.0,30.2219,30.2311,30.2219,30.2219,10284.0
2017-07-17 12:05:00,32.79,32.79,32.78,32.79,7899.0,30.2311,30.2311,30.2219,30.2311,7899.0
2017-07-17 12:10:00,32.79,32.81,32.78,32.79,17342.0,30.2311,30.2496,30.2219,30.2311,17342.0
2017-07-17 12:15:00,32.79,32.79,32.74,32.74,21909.0,30.2311,30.2311,30.185,30.185,21909.0
2017-07-17 12:20:00,32.74,32.77,32.74,32.75,13800.0,30.185,30.2127,30.185,30.1943,13800.0
2017-07-17 12:25:00,32.76,32.78,32.75,32.75,8808.0,30.2035,30.2219,30.1943,30.1943,8808.0
2017-07-17 12:30:00,32.74,32.77,32.74,32.76,14594.0,30.185,30.2127,30.185,30.2035,14594.0
2017-07-17 12:35:00,32.76,32.77,32.76,32.77,8853.0,30.2035,30.2127,30.2035,30.2127,8853.0
2017-07-17 12:40:00,32.76,32.77,32.76,32.76,10968.0,30.2035,30.2127,30.2035,30.2035,10968.0
2017-07-17 12:45:00,32.76,32.76,32.73,32.76,16311.0,30.2035,30.2035,30.1758,30.2035,16311.0
2017-07-17 12:50:00,32.77,32.79,32.77,32.79,6812.0,30.2127,30.2311,30.2127,30.2311,6812.0
2017-07-17 12:55:00,32.79,32.8,32.78,32.78,11444.0,30.2311,30.2403,30.2219,30.2219,11444.0
2017-07-17 13:00:00,32.78,32.78,32.76,32.77,14387.0,30.2219,30.2219,30.2035,30.2127,14387.0
2017-07-17 13:05:00,32.78,32.78,32.74,32.75,15297.0,30.2219,30.2219,30.185,30.1943,15297.0
2017-07-17 13:10:00,32.75,32.75,32.65,32.66,44020.0,30.1943,30.1943,30.1021,30.1113,44020.0
2017-07-17 13:15:00,32.67,32.68,32.61,32.68,25223.0,30.1205,30.1297,30.0652,30.1297,25223.0
2017-07-17 13:20:00,32.67,32.7,32.67,32.68,11761.0,30.1205,30.1482,30.1205,30.1297,11761.0
2017-07-17 13:25:00,32.69,32.69,32.66,32.67,10948.0,30.1389,30.1389,30.1113,30.1205,10948.0
2017-07-17 13:30:00,32.66,32.69,32.66,32.69,8583.0,30.1113,30.1389,30.1113,30.1389,8583.0
2017-07-17 13:35:00,32.68,32.69,32.68,32.69,13459.0,30.1297,30.1389,30.1297,30.1389,13459.0
2017-07-17 13:40:00,32.69,32.74,32.69,32.74,20169.0,30.1389,30.185,30.1389,30.185,20169.0
2017-07-17 13:45:00,32.74,32.77,32.74,32.77,14635.0,30.185,30.2127,30.185,30.2127,14635.0
2017-07-17 13:50:00,32.77,32.79,32.76,32.79,28329.0,30.2127,30.2311,30.2035,30.2311,28329.0
2017-07-17 13:55:00,32.79,32.82,32.79,32.8,30934.0,30.2311,30.2588,30.2311,30.2403,30934.0
2017-07-17 14:00:00,32.79,32.79,32.75,32.75,15188.0,30.2311,30.2311,30.1943,30.1943,15188.0
2017-07-17 14:05:00,32.76,32.77,32.74,32.75,17738.0,30.2035,30.2127,30.185,30.1943,17738.0
2017-07-17 14:10:00,32.76,32.77,32.75,32.75,6816.0,30.2035,30.2127,30.1943,30.1943,6816.0
2017-07-17 14:15:00,32.76,32.78,32.76,32.76,27196.0,30.2035,30.2219,30.2035,30.2035,27196.0
2017-07-17 14:20:00,32.76,32.76,32.74,32.74,10251.0,30.2035,30.2035,30.185,30.185,10251.0
2017-07-17 14:25:00,32.74,32.77,32.74,32.76,16424.0,30.185,30.2127,30.185,30.2035,16424.0
2017-07-17 14:30:00,32.76,32.78,32.76,32.77,25020.0,30.2035,30.2219,30.2035,30.2127,25020.0
2017-07-17 14:35:00,32.77,32.79,32.76,32.78,15094.0,30.2127,30.2311,30.2035,30.2219,15094.0
2017-07-17 14:40:00,32.78,32.78,32.76,32.78,7997.0,30.2219,30.2219,30.2035,30.2219,7997.0
2017-07-17 14:45:00,32.78,32.8,32.78,32.8,21938.0,30.2219,30.2403,30.2219,30.2403,21938.0
2017-07-17 14:50:00,32.8,32.8,32.78,32.79,32186.0,30.2403,30.2403,30.2219,30.2311,32186.0
2017-07-17 14:55:00,32.79,32.79,32.76,32.76,16753.0,30.2311,30.2311,30.2035,30.2035,16753.0
2017-07-17 15:00:00,32.76,32.76,32.71,32.71,42821.0,30.2035,30.2035,30.1574,30.1574,42821.0
2017-07-17 15:05:00,32.72,32.72,32.7,32.71,22796.0,30.1666,30.1666,30.1482,30.1574,22796.0
2017-07-17 15:10:00,32.71,32.73,32.71,32.73,21365.0,30.1574,30.1758,30.1574,30.1758,21365.0
2017-07-17 15:15:00,32.74,32.76,32.72,32.76,38847.0,30.185,30.2035,30.1666,30.2035,38847.0
2017-07-17 15:20:00,32.76,32.76,32.75,32.75,17344.0,30.2035,30.2035,30.1943,30.1943,17344.0
2017-07-17 15:25:00,32.74,32.74,32.69,32.69,53025.0,30.185,30.185,30.1389,30.1389,53025.0
2017-07-17 15:30:00,32.69,32.75,32.69,32.74,26249.0,30.1389,30.1943,30.1389,30.185,26249.0
2017-07-17 15:35:00,32.73,32.78,32.73,32.78,39983.0,30.1758,30.2219,30.1758,30.2219,39983.0
2017-07-17 15:40:00,32.78,32.78,32.71,32.71,60788.0,30.2219,30.2219,30.1574,30.1574,60788.0
2017-07-17 15:45:00,32.7,32.74,32.7,32.72,20007.0,30.1482,30.185,30.1482,30.1666,20007.0
2017-07-17 15:50:00,32.73,32.74,32.68,32.73,38622.0,30.1758,30.185,30.1297,30.1758,38622.0
2017-07-17 15:55:00,32.73,32.75,32.7,32.75,251866.0,30.1758,30.1943,30.1482,30.1943,251866.0
2017-07-18 09:30:00,33.04,33.13,33.02,33.1,131511.0,30.4616,30.5446,30.4432,30.5169,131511.0
2017-07-18 09:35:00,33.08,33.08,33.0,33.04,44190.0,30.4985,30.4985,30.4247,30.4616,44190.0
2017-07-18 09:40:00,33.04,33.05,32.99,32.99,45903.0,30.4616,30.4708,30.4155,30.4155,45903.0
2017-07-18 09:45:00,32.99,33.04,32.97,33.01,23768.0,30.4155,30.4616,30.3971,30.434,23768.0
2017-07-18 09:50:00,33.01,33.03,32.95,33.02,33523.0,30.434,30.4524,30.3786,30.4432,33523.0
2017-07-18 09:55:00,33.03,33.04,32.99,33.04,25000.0,30.4524,30.4616,30.4155,30.4616,25000.0
2017-07-18 10:00:00,33.04,33.07,32.97,33.04,38431.0,30.4616,30.4893,30.3971,30.4616,38431.0
2017-07-18 10:05:00,33.04,33.05,33.01,33.04,20307.0,30.4616,30.4708,30.434,30.4616,20307.0
2017-07-18 10:10:00,33.05,33.08,33.02,33.07,20320.0,30.4708,30.4985,30.4432,30.4893,20320.0
2017-07-18 10:15:00,33.07,33.11,33.04,33.06,29870.0,30.4893,30.5262,30.4616,30.4801,29870.0
2017-07-18 10:20:00,33.07,33.15,33.07,33.14,54920.0,30.4893,30.563,30.4893,30.5538,54920.0
2017-07-18 10:25:00,33.14,33.16,33.07,33.07,28200.0,30.5538,30.5723,30.4893,30.4893,28200.0
2017-07-18 10:30:00,33.08,33.14,33.08,33.08,13463.0,30.4985,30.5538,30.4985,30.4985,13463.0
2017-07-18 10:35:00,33.09,33.13,33.05,33.11,27186.0,30.5077,30.5446,30.4708,30.5262,27186.0
2017-07-18 10:40:00,33.1,33.15,33.08,33.11,27822.0,30.5169,30.563,30.4985,30.5262,27822.0
2017-07-18 10:45:00,33.12,33.12,33.06,33.06,16359.0,30.5354,30.5354,30.4801,30.4801,16359.0
2017-07-18 10:50:00,33.06,33.07,33.03,33.06,23196.0,30.4801,30.4893,30.4524,30.4801,23196.0
2017-07-18 10:55:00,33.06,33.13,33.06,33.09,22170.0,30.4801,30.5446,30.4801,30.5077,22170.0
2017-07-18 11:00:00,33.09,33.1,33.04,33.04,14415.0,30.5077,30.5169,30.4616,30.4616,14415.0
2017-07-18 11:05:00,33.03,33.08,33.03,33.07,11612.0,30.4524,30.4985,30.4524,30.4893,11612.0
2017-07-18 11:10:00,33.08,33.09,33.08,33.08,12050.0,30.4985,30.5077,30.4985,30.4985,12050.0
2017-07-18 11:15:00,33.08,33.09,33.06,33.08,26345.0,30.4985,30.5077,30.4801,30.4985,26345.0
2017-07-18 11:20:00,33.08,33.11,33.08,33.09,15189.0,30.4985,30.5262,30.4985,30.5077,15189.0
2017-07-18 11:25:00,33.09,33.09,33.05,33.06,13200.0,30.5077,30.5077,30.4708,30.4801,13200.0
2017-07-18 11:30:00,33.06,33.08,33.04,33.04,16407.0,30.4801,30.4985,30.4616,30.4616,16407.0
2017-07-18 11:35:00,33.05,33.06,33.04,33.06,12511.0,30.4708,30.4801,30.4616,30.4801,12511.0
2017-07-18 11:40:00,33.06,33.06,33.03,33.04,16044.0,30.4801,30.4801,30.4524,30.4616,16044.0
2017-07-18 11:45:00,33.03,33.03,33.01,33.03,8700.0,30.4524,30.4524,30.434,30.4524,8700.0
2017-07-18 11:50:00,33.03,33.03,32.98,33.0,22450.0,30.4524,30.4524,30.4063,30.4247,22450.0
2017-07-18 11:55:00,32.99,33.02,32.97,32.99,29733.0,30.4155,30.4432,30.3971,30.4155,29733.0
2017-07-18 12:00:00,33.0,33.0,32.96,32.96,41741.0,30.4247,30.4247,30.3879,30.3879,41741.0
2017-07-18 12:05:00,32.96,33.01,32.96,33.01,42486.0,30.3879,30.434,30.3879,30.434,42486.0
2017-07-18 12:10:00,33.01,33.08,33.0,33.05,22371.0,30.434,30.4985,30.4247,30.4708,22371.0
2017-07-18 12:15:00,33.04,33.07,33.04,33.06,13200.0,30.4616,30.4893,30.4616,30.4801,13200.0
2017-07-18 12:20:00,33.05,33.05,33.01,33.01,9578.0,30.4708,30.4708,30.434,30.434,9578.0
2017-07-18 12:25:00,33.01,33.04,32.97,33.0,16200.0,30.434,30.4616,30.3971,30.4247,16200.0
2017-07-18 12:30:00,32.99,33.01,32.98,32.98,15237.0,30.4155,30.434,30.4063,30.4063,15237.0
2017-07-18 12:35:00,32.98,32.99,32.94,32.94,20600.0,30.4063,30.4155,30.3694,30.3694,20600.0
2017-07-18 12:40:00,32.95,32.97,32.95,32.96,7230.0,30.3786,30.3971,30.3786,30.3879,7230.0
2017-07-18 12:45:00,32.96,32.98,32.96,32.97,6744.0,30.3879,30.4063,30.3879,30.3971,6744.0
2017-07-18 12:50:00,32.97,32.97,32.92,32.94,21748.0,30.3971,30.3971,30.351,30.3694,21748.0
2017-07-18 12:55:00,32.93,32.98,32.93,32.98,13365.0,30.3602,30.4063,30.3602,30.4063,13365.0
2017-07-18 13:00:00,32.99,33.01,32.98,33.01,11063.0,30.4155,30.434,30.4063,30.434,11063.0
2017-07-18 13:05:00,33.01,33.01,32.98,32.99,7500.0,30.434,30.434,30.4063,30.4155,7500.0
2017-07-18 13:10:00,32.99,32.99,32.96,32.96,8054.0,30.4155,30.4155,30.3879,30.3879,8054.0
2017-07-18 13:15:00,32.96,32.96,32.91,32.95,8865.0,30.3879,30.3879,30.3418,30.3786,8865.0
2017-07-18 13:20:00,32.94,32.96,32.91,32.95,10500.0,30.3694,30.3879,30.3418,30.3786,10500.0
2017-07-18 13:25:00,32.95,32.96,32.94,32.95,9712.0,30.3786,30.3879,30.3694,30.3786,9712.0
2017-07-18 13:30:00,32.95,32.96,32.94,32.96,11031.0,30.3786,30.3879,30.3694,30.3879,11031.0
2017-07-18 13:35:00,32.95,32.95,32.92,32.94,12074.0,30.3786,30.3786,30.351,30.3694,12074.0
2017-07-18 13:40:00,32.95,32.97,32.95,32.96,5674.0,30.3786,30.3971,30.3786,30.3879,5674.0
2017-07-18 13:45:00,32.97,32.97,32.92,32.93,7739.0,30.3971,30.3971,30.351,30.3602,7739.0
2017-07-18 13:50:00,32.93,32.93,32.84,32.86,23324.0,30.3602,30.3602,30.2772,30.2957,23324.0
2017-07-18 13:55:00,32.86,32.86,32.81,32.82,14949.0,30.2957,30.2957,30.2496,30.2588,14949.0
2017-07-18 14:00:00,32.82,32.88,32.82,32.85,20374.0,30.2588,30.3141,30.2588,30.2864,20374.0
2017-07-18 14:05:00,32.85,32.89,32.85,32.88,10288.0,30.2864,30.3233,30.2864,30.3141,10288.0
2017-07-18 14:10:00,32.88,32.92,32.88,32.92,8774.0,30.3141,30.351,30.3141,30.351,8774.0
2017-07-18 14:15:00,32.92,32.94,32.92,32.92,9905.0,30.351,30.3694,30.351,30.351,9905.0
2017-07-18 14:20:00,32.92,32.97,32.91,32.94,8355.0,30.351,30.3971,30.3418,30.3694,8355.0
2017-07-18 14:25:00,32.95,32.95,32.93,32.93,3718.0,30.3786,30.3786,30.3602,30.3602,3718.0
2017-07-18 14:30:00,32.94,32.95,32.92,32.93,10600.0,30.3694,30.3786,30.351,30.3602,10600.0
2017-07-18 14:35:00,32.93,32.95,32.92,32.95,12561.0,30.3602,30.3786,30.351,30.3786,12561.0
2017-07-18 14:40:00,32.96,32.99,32.95,32.99,16063.0,30.3879,30.4155,30.3786,30.4155,16063.0
2017-07-18 14:45:00,32.98,33.03,32.97,33.02,17082.0,30.4063,30.4524,30.3971,30.4432,17082.0
2017-07-18 14:50:00,33.03,33.03,32.99,33.01,11831.0,30.4524,30.4524,30.4155,30.434,11831.0
2017-07-18 14:55:00,33.0,33.01,32.96,33.01,12864.0,30.4247,30.434,30.3879,30.434,12864.0
2017-07-18 15:00:00,33.01,33.02,32.98,32.99,11085.0,30.434,30.4432,30.4063,30.4155,11085.0
2017-07-18 15:05:00,33.0,33.01,32.98,32.98,23985.0,30.4247,30.434,30.4063,30.4063,23985.0
2017-07-18 15:10:00,32.97,32.99,32.96,32.98,9099.0,30.3971,30.4155,30.3879,30.4063,9099.0
2017-07-18 15:15:00,32.98,33.0,32.96,32.96,15499.0,30.4063,30.4247,30.3879,30.3879,15499.0
2017-07-18 15:20:00,32.96,32.96,32.92,32.94,23662.0,30.3879,30.3879,30.351,30.3694,23662.0
2017-07-18 15:25:00,32.95,32.96,32.95,32.96,10985.0,30.3786,30.3879,30.3786,30.3879,10985.0
2017-07-18 15:30:00,32.95,32.99,32.95,32.99,18030.0,30.3786,30.4155,30.3786,30.4155,18030.0
2017-07-18 15:35:00,32.99,33.03,32.98,33.0,24670.0,30.4155,30.4524,30.4063,30.4247,24670.0
2017-07-18 15:40:00,33.0,33.0,32.97,32.99,17954.0,30.4247,30.4247,30.3971,30.4155,17954.0
2017-07-18 15:45:00,32.97,32.97,32.91,32.93,27472.0,30.3971,30.3971,30.3418,30.3602,27472.0
2017-07-18 15:50:00,32.94,32.95,32.93,32.93,35789.0,30.3694,30.3786,30.3602,30.3602,35789.0
2017-07-18 15:55:00,32.94,32.96,32.9,32.93,216632.0,30.3694,30.3879,30.3325,30.3602,216632.0
2017-07-19 09:30:00,32.85,33.01,32.82,33.01,42159.0,30.2864,30.434,30.2588,30.434,42159.0
2017-07-19 09:35:00,33.0,33.08,32.95,33.02,52221.0,30.4247,30.4985,30.3786,30.4432,52221.0
2017-07-19 09:40:00,33.03,33.07,33.01,33.03,34712.0,30.4524,30.4893,30.434,30.4524,34712.0
2017-07-19 09:45:00,33.01,33.02,32.96,32.97,23223.0,30.434,30.4432,30.3879,30.3971,23223.0
2017-07-19 09:50:00,32.97,32.98,32.93,32.94,15126.0,30.3971,30.4063,30.3602,30.3694,15126.0
2017-07-19 09:55:00,32.95,32.98,32.91,32.91,11090.0,30.3786,30.4063,30.3418,30.3418,11090.0
2017-07-19 10:00:00,32.93,32.94,32.89,32.89,18892.0,30.3602,30.3694,30.3233,30.3233,18892.0
2017-07-19 10:05:00,32.89,32.9,32.85,32.89,25574.0,30.3233,30.3325,30.2864,30.3233,25574.0
2017-07-19 10:10:00,32.88,32.88,32.74,32.77,41763.0,30.3141,30.3141,30.185,30.2127,41763.0
2017-07-19 10:15:00,32.76,32.76,32.68,32.71,53468.0,30.2035,30.2035,30.1297,30.1574,53468.0
2017-07-19 10:20:00,32.72,32.76,32.71,32.72,30416.0,30.1666,30.2035,30.1574,30.1666,30416.0
2017-07-19 10:25:00,32.73,32.73,32.58,32.62,43038.0,30.1758,30.1758,30.0375,30.0744,43038.0
2017-07-19 10:30:00,32.64,32.72,32.61,32.72,30706.0,30.0928,30.1666,30.0652,30.1666,30706.0
2017-07-19 10:35:00,32.72,32.77,32.7,32.71,30120.0,30.1666,30.2127,30.1482,30.1574,30120.0
2017-07-19 10:40:00,32.7,32.74,32.69,32.73,11230.0,30.1482,30.185,30.1389,30.1758,11230.0
2017-07-19 10:45:00,32.73,32.78,32.72,32.77,18123.0,30.1758,30.2219,30.1666,30.2127,18123.0
2017-07-19 10:50:00,32.77,32.8,32.74,32.74,15738.0,30.2127,30.2403,30.185,30.185,15738.0
2017-07-19 10:55:00,32.75,32.78,32.75,32.78,10664.0,30.1943,30.2219,30.1943,30.2219,10664.0
2017-07-19 11:00:00,32.78,32.83,32.78,32.81,16024.0,30.2219,30.268,30.2219,30.2496,16024.0
2017-07-19 11:05:00,32.81,32.86,32.81,32.84,22091.0,30.2496,30.2957,30.2496,30.2772,22091.0
2017-07-19 11:10:00,32.84,32.85,32.8,32.81,16534.0,30.2772,30.2864,30.2403,30.2496,16534.0
2017-07-19 11:15:00,32.82,32.83,32.81,32.83,14800.0,30.2588,30.268,30.2496,30.268,14800.0
2017-07-19 11:20:00,32.85,32.89,32.85,32.87,20822.0,30.2864,30.3233,30.2864,30.3049,20822.0
2017-07-19 11:25:00,32.89,32.9,32.82,32.85,20680.0,30.3233,30.3325,30.2588,30.2864,20680.0
2017-07-19 11:30:00,32.87,32.89,32.84,32.85,19515.0,30.3049,30.3233,30.2772,30.2864,19515.0
2017-07-19 11:35:00,32.85,32.85,32.81,32.81,14307.0,30.2864,30.2864,30.2496,30.2496,14307.0
2017-07-19 11:40:00,32.83,32.83,32.78,32.8,12944.0,30.268,30.268,30.2219,30.2403,12944.0
2017-07-19 11:45:00,32.8,32.8,32.75,32.78,11080.0,30.2403,30.2403,30.1943,30.2219,11080.0
2017-07-19 11:50:00,32.8,32.81,32.79,32.8,21928.0,30.2403,30.2496,30.2311,30.2403,21928.0
2017-07-19 11:55:00,32.8,32.82,32.8,32.81,8343.0,30.2403,30.2588,30.2403,30.2496,8343.0
2017-07-19 12:00:00,32.81,32.84,32.81,32.84,23502.0,30.2496,30.2772,30.2496,30.2772,23502.0
2017-07-19 12:05:00,32.85,32.85,32.82,32.82,5255.0,30.2864,30.2864,30.2588,30.2588,5255.0
2017-07-19 12:10:00,32.83,32.86,32.83,32.85,4466.0,30.268,30.2957,30.268,30.2864,4466.0
2017-07-19 12:15:00,32.85,32.91,32.85,32.91,11381.0,30.2864,30.3418,30.2864,30.3418,11381.0
2017-07-19 12:20:00,32.9,32.92,32.89,32.9,17365.0,30.3325,30.351,30.3233,30.3325,17365.0
2017-07-19 12:25:00,32.89,32.9,32.85,32.87,19329.0,30.3233,30.3325,30.2864,30.3049,19329.0
2017-07-19 12:30:00,32.87,32.87,32.81,32.81,18296.0,30.3049,30.3049,30.2496,30.2496,18296.0
2017-07-19 12:35:00,32.82,32.84,32.82,32.83,18150.0,30.2588,30.2772,30.2588,30.268,18150.0
2017-07-19 12:40:00,32.83,32.85,32.83,32.85,6833.0,30.268,30.2864,30.268,30.2864,6833.0
2017-07-19 12:45:00,32.84,32.86,32.83,32.86,7928.0,30.2772,30.2957,30.268,30.2957,7928.0
2017-07-19 12:50:00,32.87,32.9,32.87,32.9,18166.0,30.3049,30.3325,30.3049,30.3325,18166.0
2017-07-19 12:55:00,32.9,32.92,32.87,32.9,21724.0,30.3325,30.351,30.3049,30.3325,21724.0
2017-07-19 13:00:00,32.91,32.93,32.89,32.91,17279.0,30.3418,30.3602,30.3233,30.3418,17279.0
2017-07-19 13:05:00,32.9,32.93,32.9,32.92,9390.0,30.3325,30.3602,30.3325,30.351,9390.0
2017-07-19 13:10:00,32.92,32.93,32.89,32.89,14112.0,30.351,30.3602,30.3233,30.3233,14112.0
2017-07-19 13:15:00,32.88,32.88,32.84,32.84,12406.0,30.3141,30.3141,30.2772,30.2772,12406.0
2017-07-19 13:20:00,32.85,32.87,32.85,32.86,5439.0,30.2864,30.3049,30.2864,30.2957,5439.0
2017-07-19 13:25:00,32.87,32.92,32.87,32.9,13642.0,30.3049,30.351,30.3049,30.3325,13642.0
2017-07-19 13:30:00,32.91,32.94,32.91,32.94,9347.0,30.3418,30.3694,30.3418,30.3694,9347.0
2017-07-19 13:35:00,32.94,32.94,32.9,32.92,4929.0,30.3694,30.3694,30.3325,30.351,4929.0
2017-07-19 13:40:00,32.93,32.95,32.93,32.95,9159.0,30.3602,30.3786,30.3602,30.3786,9159.0
2017-07-19 13:45:00,32.96,32.98,32.96,32.97,8317.0,30.3879,30.4063,30.3879,30.3971,8317.0
2017-07-19 13:50:00,32.97,32.98,32.94,32.98,13630.0,30.3971,30.4063,30.3694,30.4063,13630.0
2017-07-19 13:55:00,32.97,32.97,32.93,32.93,6657.0,30.3971,30.3971,30.3602,30.3602,6657.0
2017-07-19 14:00:00,32.92,32.92,32.88,32.91,15071.0,30.351,30.351,30.3141,30.3418,15071.0
2017-07-19 14:05:00,32.92,32.92,32.89,32.89,18049.0,30.351,30.351,30.3233,30.3233,18049.0
2017-07-19 14:10:00,32.88,32.91,32.87,32.91,5278.0,30.3141,30.3418,30.3049,30.3418,5278.0
2017-07-19 14:15:00,32.9,32.9,32.89,32.89,10481.0,30.3325,30.3325,30.3233,30.3233,10481.0
2017-07-19 14:20:00,32.9,32.9,32.9,32.9,500.0,30.3325,30.3325,30.3325,30.3325,500.0
2017-07-19 14:25:00,32.91,32.94,32.91,32.94,2617.0,30.3418,30.3694,30.3418,30.3694,2617.0
2017-07-19 14:30:00,32.95,32.97,32.94,32.95,19858.0,30.3786,30.3971,30.3694,30.3786,19858.0
2017-07-19 14:35:00,32.95,32.97,32.94,32.95,13259.0,30.3786,30.3971,30.3694,30.3786,13259.0
2017-07-19 14:40:00,32.95,32.95,32.92,32.93,12853.0,30.3786,30.3786,30.351,30.3602,12853.0
2017-07-19 14:45:00,32.93,32.95,32.9,32.9,33941.0,30.3602,30.3786,30.3325,30.3325,33941.0
2017-07-19 14:50:00,32.9,32.92,32.89,32.9,15649.0,30.3325,30.351,30.3233,30.3325,15649.0
2017-07-19 14:55:00,32.9,32.92,32.9,32.92,12981.0,30.3325,30.351,30.3325,30.351,12981.0
2017-07-19 15:00:00,32.92,32.92,32.91,32.91,26537.0,30.351,30.351,30.3418,30.3418,26537.0
2017-07-19 15:05:00,32.91,32.91,32.9,32.91,14993.0,30.3418,30.3418,30.3325,30.3418,14993.0
2017-07-19 15:10:00,32.92,32.93,32.9,32.91,20825.0,30.351,30.3602,30.3325,30.3418,20825.0
2017-07-19 15:15:00,32.92,32.92,32.91,32.91,20742.0,30.351,30.351,30.3418,30.3418,20742.0
2017-07-19 15:20:00,32.91,32.93,32.91,32.92,21947.0,30.3418,30.3602,30.3418,30.351,21947.0
2017-07-19 15:25:00,32.93,32.97,32.93,32.96,36609.0,30.3602,30.3971,30.3602,30.3879,36609.0
2017-07-19 15:30:00,32.95,32.95,32.88,32.88,45154.0,30.3786,30.3786,30.3141,30.3141,45154.0
2017-07-19 15:35:00,32.88,32.88,32.85,32.86,26624.0,30.3141,30.3141,30.2864,30.2957,26624.0
2017-07-19 15:40:00,32.87,32.9,32.86,32.86,33896.0,30.3049,30.3325,30.2957,30.2957,33896.0
2017-07-19 15:45:00,32.87,32.87,32.84,32.84,19245.0,30.3049,30.3049,30.2772,30.2772,19245.0
2017-07-19 15:50:00,32.85,32.87,32.81,32.83,56742.0,30.2864,30.3049,30.2496,30.268,56742.0
2017-07-19 15:55:00,32.83,32.84,32.77,32.81,204141.0,30.268,30.2772,30.2127,30.2496,204141.0
2017-07-20 09:30:00,32.81,32.86,32.75,32.84,59119.0,30.2496,30.2957,30.1943,30.2772,59119.0
2017-07-20 09:35:00,32.84,32.92,32.8,32.88,48785.0,30.2772,30.351,30.2403,30.3141,48785.0
2017-07-20 09:40:00,32.88,32.9,32.76,32.8,24308.0,30.3141,30.3325,30.2035,30.2403,24308.0
2017-07-20 09:45:00,32.8,32.8,32.74,32.76,14910.0,30.2403,30.2403,30.185,30.2035,14910.0
2017-07-20 09:50:00,32.74,32.79,32.72,32.79,9142.0,30.185,30.2311,30.1666,30.2311,9142.0
2017-07-20 09:55:00,32.79,32.82,32.69,32.69,21427.0,30.2311,30.2588,30.1389,30.1389,21427.0
2017-07-20 10:00:00,32.68,32.72,32.64,32.72,27319.0,30.1297,30.1666,30.0928,30.1666,27319.0
2017-07-20 10:05:00,32.71,32.74,32.69,32.73,19564.0,30.1574,30.185,30.1389,30.1758,19564.0
2017-07-20 10:10:00,32.74,32.75,32.68,32.69,17297.0,30.185,30.1943,30.1297,30.1389,17297.0
2017-07-20 10:15:00,32.69,32.71,32.67,32.68,28123.0,30.1389,30.1574,30.1205,30.1297,28123.0
2017-07-20 10:20:00,32.67,32.69,32.67,32.69,17247.0,30.1205,30.1389,30.1205,30.1389,17247.0
2017-07-20 10:25:00,32.71,32.75,32.69,32.72,37539.0,30.1574,30.1943,30.1389,30.1666,37539.0
2017-07-20 10:30:00,32.73,32.92,32.73,32.78,72725.0,30.1758,30.351,30.1758,30.2219,72725.0
2017-07-20 10:35:00,32.78,33.01,32.78,32.94,66639.0,30.2219,30.434,30.2219,30.3694,66639.0
2017-07-20 10:40:00,32.94,33.06,32.94,33.04,52991.0,30.3694,30.4801,30.3694,30.4616,52991.0
2017-07-20 10:45:00,33.03,33.13,33.03,33.07,68081.0,30.4524,30.5446,30.4524,30.4893,68081.0
2017-07-20 10:50:00,33.07,33.07,32.96,32.99,31708.0,30.4893,30.4893,30.3879,30.4155,31708.0
2017-07-20 10:55:00,32.98,33.03,32.96,33.02,23348.0,30.4063,30.4524,30.3879,30.4432,23348.0
2017-07-20 11:00:00,33.02,33.02,32.93,32.94,17503.0,30.4432,30.4432,30.3602,30.3694,17503.0
2017-07-20 11:05:00,32.94,33.01,32.94,32.98,22682.0,30.3694,30.434,30.3694,30.4063,22682.0
2017-07-20 11:10:00,32.97,33.01,32.97,33.0,19363.0,30.3971,30.434,30.3971,30.4247,19363.0
2017-07-20 11:15:00,33.01,33.06,33.01,33.01,26216.0,30.434,30.4801,30.434,30.434,26216.0
2017-07-20 11:20:00,33.02,33.06,32.99,33.05,23882.0,30.4432,30.4801,30.4155,30.4708,23882.0
2017-07-20 11:25:00,33.05,33.07,33.04,33.05,27505.0,30.4708,30.4893,30.4616,30.4708,27505.0
2017-07-20 11:30:00,33.05,33.07,33.03,33.03,17847.0,30.4708,30.4893,30.4524,30.4524,17847.0
2017-07-20 11:35:00,33.04,33.06,32.99,32.99,16275.0,30.4616,30.4801,30.4155,30.4155,16275.0
2017-07-20 11:40:00,33.01,33.02,32.96,32.96,19441.0,30.434,30.4432,30.3879,30.3879,19441.0
2017-07-20 11:45:00,32.96,33.01,32.96,33.01,12862.0,30.3879,30.434,30.3879,30.434,12862.0
2017-07-20 11:50:00,33.02,33.02,32.96,32.98,19017.0,30.4432,30.4432,30.3879,30.4063,19017.0
2017-07-20 11:55:00,32.99,33.01,32.96,32.99,9751.0,30.4155,30.434,30.3879,30.4155,9751.0
2017-07-20 12:00:00,32.99,32.99,32.96,32.99,13685.0,30.4155,30.4155,30.3879,30.4155,13685.0
2017-07-20 12:05:00,33.0,33.02,33.0,33.02,6150.0,30.4247,30.4432,30.4247,30.4432,6150.0
2017-07-20 12:10:00,33.02,33.04,33.0,33.03,16242.0,30.4432,30.4616,30.4247,30.4524,16242.0
2017-07-20 12:15:00,33.03,33.06,33.03,33.04,13974.0,30.4524,30.4801,30.4524,30.4616,13974.0
2017-07-20 12:20:00,33.06,33.09,33.05,33.08,29057.0,30.4801,30.5077,30.4708,30.4985,29057.0
2017-07-20 12:25:00,33.08,33.08,33.05,33.08,9926.0,30.4985,30.4985,30.4708,30.4985,9926.0
2017-07-20 12:30:00,33.09,33.09,33.02,33.02,22541.0,30.5077,30.5077,30.4432,30.4432,22541.0
2017-07-20 12:35:00,33.03,33.03,32.99,33.02,12757.0,30.4524,30.4524,30.4155,30.4432,12757.0
2017-07-20 12:40:00,33.01,33.03,33.0,33.02,10331.0,30.434,30.4524,30.4247,30.4432,10331.0
2017-07-20 12:45:00,33.02,33.02,33.01,33.02,3556.0,30.4432,30.4432,30.434,30.4432,3556.0
2017-07-20 12:50:00,33.03,33.05,33.03,33.05,10051.0,30.4524,30.4708,30.4524,30.4708,10051.0
2017-07-20 12:55:00,33.06,33.07,33.04,33.05,19460.0,30.4801,30.4893,30.4616,30.4708,19460.0
2017-07-20 13:00:00,33.06,33.06,32.98,32.99,18600.0,30.4801,30.4801,30.4063,30.4155,18600.0
2017-07-20 13:05:00,33.01,33.05,33.01,33.05,17985.0,30.434,30.4708,30.434,30.4708,17985.0
2017-07-20 13:10:00,33.04,33.05,33.01,33.01,21623.0,30.4616,30.4708,30.434,30.434,21623.0
2017-07-20 13:15:00,33.02,33.04,32.98,32.98,19549.0,30.4432,30.4616,30.4063,30.4063,19549.0
2017-07-20 13:20:00,32.98,33.01,32.97,32.97,14073.0,30.4063,30.434,30.3971,30.3971,14073.0
2017-07-20 13:25:00,32.97,33.01,32.97,33.01,5936.0,30.3971,30.434,30.3971,30.434,5936.0
2017-07-20 13:30:00,33.0,33.01,33.0,33.01,1200.0,30.4247,30.434,30.4247,30.434,1200.0
2017-07-20 13:35:00,33.01,33.02,32.98,32.99,7641.0,30.434,30.4432,30.4063,30.4155,7641.0
2017-07-20 13:40:00,32.98,32.98,32.94,32.94,19439.0,30.4063,30.4063,30.3694,30.3694,19439.0
2017-07-20 13:45:00,32.96,32.96,32.94,32.95,7855.0,30.3879,30.3879,30.3694,30.3786,7855.0
2017-07-20 13:50:00,32.94,32.95,32.94,32.95,5200.0,30.3694,30.3786,30.3694,30.3786,5200.0
2017-07-20 13:55:00,32.95,32.99,32.94,32.98,10088.0,30.3786,30.4155,30.3694,30.4063,10088.0
2017-07-20 14:00:00,32.98,32.99,32.97,32.99,4100.0,30.4063,30.4155,30.3971,30.4155,4100.0
2017-07-20 14:05:00,33.0,33.04,33.0,33.02,20961.0,30.4247,30.4616,30.4247,30.4432,20961.0
2017-07-20 14:10:00,33.03,33.05,33.01,33.03,19017.0,30.4524,30.4708,30.434,30.4524,19017.0
2017-07-20 14:15:00,33.03,33.08,33.03,33.08,14246.0,30.4524,30.4985,30.4524,30.4985,14246.0
2017-07-20 14:20:00,33.07,33.08,33.06,33.07,24810.0,30.4893,30.4985,30.4801,30.4893,24810.0
2017-07-20 14:25:00,33.08,33.09,33.04,33.04,9779.0,30.4985,30.5077,30.4616,30.4616,9779.0
2017-07-20 14:30:00,33.05,33.05,33.0,33.03,16938.0,30.4708,30.4708,30.4247,30.4524,16938.0
2017-07-20 14:35:00,33.03,33.03,33.0,33.0,9947.0,30.4524,30.4524,30.4247,30.4247,9947.0
2017-07-20 14:40:00,33.01,33.01,32.97,32.99,28299.0,30.434,30.434,30.3971,30.4155,28299.0
2017-07-20 14:45:00,32.99,33.01,32.98,33.01,13038.0,30.4155,30.434,30.4063,30.434,13038.0
2017-07-20 14:50:00,33.01,33.03,32.99,32.99,14265.0,30.434,30.4524,30.4155,30.4155,14265.0
2017-07-20 14:55:00,32.99,33.01,32.99,33.0,14831.0,30.4155,30.434,30.4155,30.4247,14831.0
2017-07-20 15:00:00,33.01,33.01,33.0,33.01,6779.0,30.434,30.434,30.4247,30.434,6779.0
2017-07-20 15:05:00,33.0,33.0,32.97,32.97,16003.0,30.4247,30.4247,30.3971,30.3971,16003.0
2017-07-20 15:10:00,32.97,32.98,32.95,32.97,23497.0,30.3971,30.4063,30.3786,30.3971,23497.0
2017-07-20 15:15:00,32.98,32.98,32.92,32.92,12457.0,30.4063,30.4063,30.351,30.351,12457.0
2017-07-20 15:20:00,32.92,32.94,32.92,32.94,7446.0,30.351,30.3694,30.351,30.3694,7446.0
2017-07-20 15:25:00,32.94,32.95,32.9,32.93,16090.0,30.3694,30.3786,30.3325,30.3602,16090.0
2017-07-20 15:30:00,32.93,32.94,32.85,32.86,45211.0,30.3602,30.3694,30.2864,30.2957,45211.0
2017-07-20 15:35:00,32.85,32.89,32.85,32.89,18956.0,30.2864,30.3233,30.2864,30.3233,18956.0
2017-07-20 15:40:00,32.89,32.9,32.87,32.88,17359.0,30.3233,30.3325,30.3049,30.3141,17359.0
2017-07-20 15:45:00,32.89,32.91,32.85,32.86,26543.0,30.3233,30.3418,30.2864,30.2957,26543.0
2017-07-20 15:50:00,32.87,32.94,32.87,32.94,22153.0,30.3049,30.3694,30.3049,30.3694,22153.0
2017-07-20 15:55:00,32.94,32.98,32.9,32.96,192906.0,30.3694,30.4063,30.3325,30.3879,192906.0
2017-07-21 09:30:00,33.23,33.25,33.17,33.23,56389.0,30.6368,30.6552,30.5815,30.6368,56389.0
2017-07-21 09:35:00,33.22,33.22,33.1,33.13,39461.0,30.6276,30.6276,30.5169,30.5446,39461.0
2017-07-21 09:40:00,33.13,33.17,33.06,33.07,45530.0,30.5446,30.5815,30.4801,30.4893,45530.0
2017-07-21 09:45:00,33.08,33.1,33.03,33.07,67444.0,30.4985,30.5169,30.4524,30.4893,67444.0
2017-07-21 09:50:00,33.08,33.12,33.02,33.04,46873.0,30.4985,30.5354,30.4432,30.4616,46873.0
2017-07-21 09:55:00,33.05,33.07,33.01,33.05,20970.0,30.4708,30.4893,30.434,30.4708,20970.0
2017-07-21 10:00:00,33.03,33.03,32.95,33.01,80211.0,30.4524,30.4524,30.3786,30.434,80211.0
2017-07-21 10:05:00,33.0,33.1,33.0,33.09,47982.0,30.4247,30.5169,30.4247,30.5077,47982.0
2017-07-21 10:10:00,33.09,33.12,33.08,33.09,38045.0,30.5077,30.5354,30.4985,30.5077,38045.0
2017-07-21 10:15:00,33.09,33.12,33.08,33.1,30339.0,30.5077,30.5354,30.4985,30.5169,30339.0
2017-07-21 10:20:00,33.11,33.13,33.07,33.08,42832.0,30.5262,30.5446,30.4893,30.4985,42832.0
2017-07-21 10:25:00,33.08,33.08,33.01,33.07,31047.0,30.4985,30.4985,30.434,30.4893,31047.0
2017-07-21 10:30:00,33.08,33.09,33.05,33.07,20135.0,30.4985,30.5077,30.4708,30.4893,20135.0
2017-07-21 10:35:00,33.07,33.07,33.03,33.04,14580.0,30.4893,30.4893,30.4524,30.4616,14580.0
2017-07-21 10:40:00,33.03,33.04,33.02,33.02,19932.0,30.4524,30.4616,30.4432,30.4432,19932.0
2017-07-21 10:45:00,33.01,33.08,33.01,33.07,18055.0,30.434,30.4985,30.434,30.4893,18055.0
2017-07-21 10:50:00,33.07,33.15,33.07,33.14,58262.0,30.4893,30.563,30.4893,30.5538,58262.0
2017-07-21 10:55:00,33.14,33.15,33.06,33.06,38446.0,30.5538,30.563,30.4801,30.4801,38446.0
2017-07-21 11:00:00,33.06,33.09,33.06,33.07,11768.0,30.4801,30.5077,30.4801,30.4893,11768.0
2017-07-21 11:05:00,33.06,33.07,33.04,33.06,15149.0,30.4801,30.4893,30.4616,30.4801,15149.0
2017-07-21 11:10:00,33.05,33.11,33.04,33.1,14997.0,30.4708,30.5262,30.4616,30.5169,14997.0
2017-07-21 11:15:00,33.09,33.1,33.06,33.07,11180.0,30.5077,30.5169,30.4801,30.4893,11180.0
2017-07-21 11:20:00,33.08,33.08,33.06,33.06,8280.0,30.4985,30.4985,30.4801,30.4801,8280.0
2017-07-21 11:25:00,33.06,33.06,33.04,33.04,11532.0,30.4801,30.4801,30.4616,30.4616,11532.0
2017-07-21 11:30:00,33.04,33.08,33.04,33.06,19097.0,30.4616,30.4985,30.4616,30.4801,19097.0
2017-07-21 11:35:00,33.06,33.07,33.05,33.05,8713.0,30.4801,30.4893,30.4708,30.4708,8713.0
2017-07-21 11:40:00,33.05,33.08,33.05,33.07,5200.0,30.4708,30.4985,30.4708,30.4893,5200.0
2017-07-21 11:45:00,33.07,33.14,33.07,33.12,22540.0,30.4893,30.5538,30.4893,30.5354,22540.0
2017-07-21 11:50:00,33.12,33.14,33.1,33.12,10483.0,30.5354,30.5538,30.5169,30.5354,10483.0
2017-07-21 11:55:00,33.12,33.13,33.09,33.09,9685.0,30.5354,30.5446,30.5077,30.5077,9685.0
2017-07-21 12:00:00,33.08,33.1,33.08,33.09,8372.0,30.4985,30.5169,30.4985,30.5077,8372.0
2017-07-21 12:05:00,33.1,33.15,33.08,33.14,24038.0,30.5169,30.563,30.4985,30.5538,24038.0
2017-07-21 12:10:00,33.14,33.17,33.12,33.14,14678.0,30.5538,30.5815,30.5354,30.5538,14678.0
2017-07-21 12:15:00,33.15,33.16,33.14,33.14,5368.0,30.563,30.5723,30.5538,30.5538,5368.0
2017-07-21 12:20:00,33.15,33.15,33.1,33.12,18284.0,30.563,30.563,30.5169,30.5354,18284.0
2017-07-21 12:25:00,33.12,33.14,33.12,33.13,7654.0,30.5354,30.5538,30.5354,30.5446,7654.0
2017-07-21 12:30:00,33.13,33.14,33.12,33.12,3700.0,30.5446,30.5538,30.5354,30.5354,3700.0
2017-07-21 12:35:00,33.12,33.15,33.1,33.14,9394.0,30.5354,30.563,30.5169,30.5538,9394.0
2017-07-21 12:40:00,33.14,33.17,33.13,33.14,17628.0,30.5538,30.5815,30.5446,30.5538,17628.0
2017-07-21 12:45:00,33.13,33.15,33.13,33.14,2949.0,30.5446,30.563,30.5446,30.5538,2949.0
2017-07-21 12:50:00,33.15,33.19,33.15,33.17,15995.0,30.563,30.5999,30.563,30.5815,15995.0
2017-07-21 12:55:00,33.17,33.18,33.17,33.18,13231.0,30.5815,30.5907,30.5815,30.5907,13231.0
2017-07-21 13:00:00,33.18,33.18,33.13,33.15,6368.0,30.5907,30.5907,30.5446,30.563,6368.0
2017-07-21 13:05:00,33.16,33.16,33.13,33.14,10037.0,30.5723,30.5723,30.5446,30.5538,10037.0
2017-07-21 13:10:00,33.15,33.18,33.14,33.15,16287.0,30.563,30.5907,30.5538,30.563,16287.0
2017-07-21 13:15:00,33.15,33.16,33.14,33.14,4500.0,30.563,30.5723,30.5538,30.5538,4500.0
2017-07-21 13:20:00,33.15,33.2,33.15,33.2,7108.0,30.563,30.6091,30.563,30.6091,7108.0
2017-07-21 13:25:00,33.19,33.23,33.18,33.23,24050.0,30.5999,30.6368,30.5907,30.6368,24050.0
2017-07-21 13:30:00,33.22,33.22,33.17,33.18,10853.0,30.6276,30.6276,30.5815,30.5907,10853.0
2017-07-21 13:35:00,33.19,33.21,33.19,33.21,3284.0,30.5999,30.6184,30.5999,30.6184,3284.0
2017-07-21 13:40:00,33.2,33.2,33.16,33.18,11391.0,30.6091,30.6091,30.5723,30.5907,11391.0
2017-07-21 13:45:00,33.17,33.17,33.11,33.13,20459.0,30.5815,30.5815,30.5262,30.5446,20459.0
2017-07-21 13:50:00,33.13,33.16,33.13,33.15,7372.0,30.5446,30.5723,30.5446,30.563,7372.0
2017-07-21 13:55:00,33.16,33.19,33.16,33.19,8041.0,30.5723,30.5999,30.5723,30.5999,8041.0
2017-07-21 14:00:00,33.18,33.18,33.15,33.15,12279.0,30.5907,30.5907,30.563,30.563,12279.0
2017-07-21 14:05:00,33.17,33.17,33.16,33.16,8018.0,30.5815,30.5815,30.5723,30.5723,8018.0
2017-07-21 14:10:00,33.15,33.15,33.13,33.15,3190.0,30.563,30.563,30.5446,30.563,3190.0
2017-07-21 14:15:00,33.15,33.21,33.15,33.21,14929.0,30.563,30.6184,30.563,30.6184,14929.0
2017-07-21 14:20:00,33.22,33.24,33.2,33.22,14643.0,30.6276,30.646,30.6091,30.6276,14643.0
2017-07-21 14:25:00,33.22,33.23,33.2,33.2,9725.0,30.6276,30.6368,30.6091,30.6091,9725.0
2017-07-21 14:30:00,33.19,33.21,33.18,33.2,14703.0,30.5999,30.6184,30.5907,30.6091,14703.0
2017-07-21 14:35:00,33.19,33.2,33.17,33.2,13693.0,30.5999,30.6091,30.5815,30.6091,13693.0
2017-07-21 14:40:00,33.2,33.22,33.19,33.21,7743.0,30.6091,30.6276,30.5999,30.6184,7743.0
2017-07-21 14:45:00,33.2,33.2,33.18,33.18,4171.0,30.6091,30.6091,30.5907,30.5907,4171.0
2017-07-21 14:50:00,33.19,33.2,33.16,33.2,18484.0,30.5999,30.6091,30.5723,30.6091,18484.0
2017-07-21 14:55:00,33.19,33.19,33.14,33.16,12948.0,30.5999,30.5999,30.5538,30.5723,12948.0
2017-07-21 15:00:00,33.16,33.19,33.16,33.16,7850.0,30.5723,30.5999,30.5723,30.5723,7850.0
2017-07-21 15:05:00,33.16,33.16,33.12,33.12,17125.0,30.5723,30.5723,30.5354,30.5354,17125.0
2017-07-21 15:10:00,33.13,33.13,33.06,33.1,22556.0,30.5446,30.5446,30.4801,30.5169,22556.0
2017-07-21 15:15:00,33.1,33.14,33.07,33.07,25403.0,30.5169,30.5538,30.4893,30.4893,25403.0
2017-07-21 15:20:00,33.08,33.09,33.05,33.05,29549.0,30.4985,30.5077,30.4708,30.4708,29549.0
2017-07-21 15:25:00,33.04,33.08,33.04,33.07,12800.0,30.4616,30.4985,30.4616,30.4893,12800.0
2017-07-21 15:30:00,33.07,33.12,33.07,33.12,22992.0,30.4893,30.5354,30.4893,30.5354,22992.0
2017-07-21 15:35:00,33.12,33.13,33.11,33.12,22682.0,30.5354,30.5446,30.5262,30.5354,22682.0
2017-07-21 15:40:00,33.13,33.16,33.12,33.13,37170.0,30.5446,30.5723,30.5354,30.5446,37170.0
2017-07-21 15:45:00,33.13,33.15,33.12,33.12,43491.0,30.5446,30.563,30.5354,30.5354,43491.0
2017-07-21 15:50:00,33.12,33.12,33.08,33.11,35830.0,30.5354,30.5354,30.4985,30.5262,35830.0
2017-07-21 15:55:00,33.1,33.14,33.08,33.13,232906.0,30.5169,30.5538,30.4985,30.5446,232906.0
2017-07-24 09:30:00,33.23,33.23,33.09,33.11,81949.0,30.6368,30.6368,30.5077,30.5262,81949.0
2017-07-24 09:35:00,33.09,33.18,33.06,33.17,41527.0,30.5077,30.5907,30.4801,30.5815,41527.0
2017-07-24 09:40:00,33.16,33.17,33.1,33.1,23269.0,30.5723,30.5815,30.5169,30.5169,23269.0
2017-07-24 09:45:00,33.1,33.13,33.08,33.12,30132.0,30.5169,30.5446,30.4985,30.5354,30132.0
2017-07-24 09:50:00,33.12,33.13,33.09,33.13,13159.0,30.5354,30.5446,30.5077,30.5446,13159.0
2017-07-24 09:55:00,33.13,33.13,33.05,33.07,16990.0,30.5446,30.5446,30.4708,30.4893,16990.0
2017-07-24 10:00:00,33.08,33.11,33.05,33.05,19474.0,30.4985,30.5262,30.4708,30.4708,19474.0
2017-07-24 10:05:00,33.04,33.04,33.0,33.02,9575.0,30.4616,30.4616,30.4247,30.4432,9575.0
2017-07-24 10:10:00,33.03,33.06,32.99,32.99,25822.0,30.4524,30.4801,30.4155,30.4155,25822.0
2017-07-24 10:15:00,32.99,33.07,32.98,33.05,19984.0,30.4155,30.4893,30.4063,30.4708,19984.0
2017-07-24 10:20:00,33.05,33.1,33.05,33.05,20061.0,30.4708,30.5169,30.4708,30.4708,20061.0
2017-07-24 10:25:00,33.05,33.06,32.99,33.01,16523.0,30.4708,30.4801,30.4155,30.434,16523.0
2017-07-24 10:30:00,33.01,33.02,32.88,32.89,23198.0,30.434,30.4432,30.3141,30.3233,23198.0
2017-07-24 10:35:00,32.89,32.94,32.88,32.94,11133.0,30.3233,30.3694,30.3141,30.3694,11133.0
2017-07-24 10:40:00,32.94,32.95,32.91,32.95,4244.0,30.3694,30.3786,30.3418,30.3786,4244.0
2017-07-24 10:45:00,32.95,32.97,32.91,32.92,10560.0,30.3786,30.3971,30.3418,30.351,10560.0
2017-07-24 10:50:00,32.92,32.92,32.84,32.84,14094.0,30.351,30.351,30.2772,30.2772,14094.0
2017-07-24 10:55:00,32.83,32.84,32.81,32.82,19180.0,30.268,30.2772,30.2496,30.2588,19180.0
2017-07-24 11:00:00,32.84,32.84,32.76,32.78,14437.0,30.2772,30.2772,30.2035,30.2219,14437.0
2017-07-24 11:05:00,32.79,32.84,32.79,32.81,12504.0,30.2311,30.2772,30.2311,30.2496,12504.0
2017-07-24 11:10:00,32.81,32.87,32.81,32.85,14842.0,30.2496,30.3049,30.2496,30.2864,14842.0
2017-07-24 11:15:00,32.85,32.85,32.79,32.83,17766.0,30.2864,30.2864,30.2311,30.268,17766.0
2017-07-24 11:20:00,32.82,32.86,32.82,32.85,11517.0,30.2588,30.2957,30.2588,30.2864,11517.0
2017-07-24 11:25:00,32.85,32.87,32.82,32.83,8341.0,30.2864,30.3049,30.2588,30.268,8341.0
2017-07-24 11:30:00,32.83,32.87,32.83,32.86,12861.0,30.268,30.3049,30.268,30.2957,12861.0
2017-07-24 11:35:00,32.86,32.89,32.85,32.89,20365.0,30.2957,30.3233,30.2864,30.3233,20365.0
2017-07-24 11:40:00,32.87,32.87,32.81,32.81,14305.0,30.3049,30.3049,30.2496,30.2496,14305.0
2017-07-24 11:45:00,32.81,32.82,32.77,32.77,13359.0,30.2496,30.2588,30.2127,30.2127,13359.0
2017-07-24 11:50:00,32.77,32.78,32.75,32.75,12014.0,30.2127,30.2219,30.1943,30.1943,12014.0
2017-07-24 11:55:00,32.76,32.81,32.76,32.81,7450.0,30.2035,30.2496,30.2035,30.2496,7450.0
2017-07-24 12:00:00,32.81,32.81,32.76,32.79,7254.0,30.2496,30.2496,30.2035,30.2311,7254.0
2017-07-24 12:05:00,32.78,32.8,32.78,32.8,5586.0,30.2219,30.2403,30.2219,30.2403,5586.0
2017-07-24 12:10:00,32.79,32.81,32.78,32.78,3972.0,30.2311,30.2496,30.2219,30.2219,3972.0
2017-07-24 12:15:00,32.78,32.78,32.55,32.57,79736.0,30.2219,30.2219,30.0099,30.0283,79736.0
2017-07-24 12:20:00,32.58,32.63,32.55,32.62,31592.0,30.0375,30.0836,30.0099,30.0744,31592.0
2017-07-24 12:25:00,32.6,32.64,32.6,32.61,14277.0,30.056,30.0928,30.056,30.0652,14277.0
2017-07-24 12:30:00,32.62,32.7,32.62,32.69,29944.0,30.0744,30.1482,30.0744,30.1389,29944.0
2017-07-24 12:35:00,32.68,32.71,32.68,32.71,6205.0,30.1297,30.1574,30.1297,30.1574,6205.0
2017-07-24 12:40:00,32.72,32.73,32.71,32.73,7641.0,30.1666,30.1758,30.1574,30.1758,7641.0
2017-07-24 12:45:00,32.72,32.75,32.72,32.75,10501.0,30.1666,30.1943,30.1666,30.1943,10501.0
2017-07-24 12:50:00,32.75,32.76,32.7,32.71,9464.0,30.1943,30.2035,30.1482,30.1574,9464.0
2017-07-24 12:55:00,32.71,32.72,32.68,32.71,17677.0,30.1574,30.1666,30.1297,30.1574,17677.0
2017-07-24 13:00:00,32.71,32.74,32.71,32.72,9762.0,30.1574,30.185,30.1574,30.1666,9762.0
2017-07-24 13:05:00,32.71,32.71,32.64,32.66,13771.0,30.1574,30.1574,30.0928,30.1113,13771.0
2017-07-24 13:10:00,32.67,32.69,32.66,32.67,12569.0,30.1205,30.1389,30.1113,30.1205,12569.0
2017-07-24 13:15:00,32.67,32.68,32.66,32.66,5394.0,30.1205,30.1297,30.1113,30.1113,5394.0
2017-07-24 13:20:00,32.65,32.65,32.6,32.63,8716.0,30.1021,30.1021,30.056,30.0836,8716.0
2017-07-24 13:25:00,32.63,32.63,32.59,32.62,16160.0,30.0836,30.0836,30.0467,30.0744,16160.0
2017-07-24 13:30:00,32.62,32.62,32.57,32.57,14656.0,30.0744,30.0744,30.0283,30.0283,14656.0
2017-07-24 13:35:00,32.56,32.58,32.54,32.56,17085.0,30.0191,30.0375,30.0006,30.0191,17085.0
2017-07-24 13:40:00,32.56,32.58,32.54,32.58,13461.0,30.0191,30.0375,30.0006,30.0375,13461.0
2017-07-24 13:45:00,32.57,32.57,32.51,32.51,7494.0,30.0283,30.0283,29.973,29.973,7494.0
2017-07-24 13:50:00,32.51,32.51,32.44,32.44,90504.0,29.973,29.973,29.9084,29.9084,90504.0
2017-07-24 13:55:00,32.44,32.49,32.44,32.47,40967.0,29.9084,29.9545,29.9084,29.9361,40967.0
2017-07-24 14:00:00,32.47,32.53,32.47,32.53,18467.0,29.9361,29.9914,29.9361,29.9914,18467.0
2017-07-24 14:05:00,32.54,32.55,32.53,32.53,17924.0,30.0006,30.0099,29.9914,29.9914,17924.0
2017-07-24 14:10:00,32.54,32.54,32.51,32.51,18125.0,30.0006,30.0006,29.973,29.973,18125.0
2017-07-24 14:15:00,32.51,32.51,32.42,32.44,37212.0,29.973,29.973,29.89,29.9084,37212.0
2017-07-24 14:20:00,32.42,32.52,32.42,32.52,24927.0,29.89,29.9822,29.89,29.9822,24927.0
2017-07-24 14:25:00,32.52,32.52,32.47,32.47,11434.0,29.9822,29.9822,29.9361,29.9361,11434.0
2017-07-24 14:30:00,32.47,32.49,32.44,32.44,12210.0,29.9361,29.9545,29.9084,29.9084,12210.0
2017-07-24 14:35:00,32.44,32.44,32.36,32.37,18539.0,29.9084,29.9084,29.8347,29.8439,18539.0
2017-07-24 14:40:00,32.36,32.4,32.33,32.38,32378.0,29.8347,29.8716,29.807,29.8531,32378.0
2017-07-24 14:45:00,32.38,32.46,32.38,32.44,22175.0,29.8531,29.9269,29.8531,29.9084,22175.0
2017-07-24 14:50:00,32.44,32.49,32.44,32.47,21178.0,29.9084,29.9545,29.9084,29.9361,21178.0
2017-07-24 14:55:00,32.47,32.51,32.46,32.49,16245.0,29.9361,29.973,29.9269,29.9545,16245.0
2017-07-24 15:00:00,32.5,32.5,32.44,32.44,11923.0,29.9638,29.9638,29.9084,29.9084,11923.0
2017-07-24 15:05:00,32.44,32.48,32.42,32.47,19945.0,29.9084,29.9453,29.89,29.9361,19945.0
2017-07-24 15:10:00,32.47,32.47,32.44,32.44,15633.0,29.9361,29.9361,29.9084,29.9084,15633.0
2017-07-24 15:15:00,32.44,32.44,32.42,32.43,15564.0,29.9084,29.9084,29.89,29.8992,15564.0
2017-07-24 15:20:00,32.44,32.46,32.43,32.43,18357.0,29.9084,29.9269,29.8992,29.8992,18357.0
2017-07-24 15:25:00,32.44,32.45,32.43,32.43,16236.0,29.9084,29.9177,29.8992,29.8992,16236.0
2017-07-24 15:30:00,32.43,32.53,32.42,32.52,35085.0,29.8992,29.9914,29.89,29.9822,35085.0
2017-07-24 15:35:00,32.51,32.54,32.49,32.52,28890.0,29.973,30.0006,29.9545,29.9822,28890.0
2017-07-24 15:40:00,32.52,32.52,32.42,32.43,44901.0,29.9822,29.9822,29.89,29.8992,44901.0
2017-07-24 15:45:00,32.43,32.47,32.43,32.45,33308.0,29.8992,29.9361,29.8992,29.9177,33308.0
2017-07-24 15:50:00,32.46,32.52,32.46,32.52,40198.0,29.9269,29.9822,29.9269,29.9822,40198.0
2017-07-24 15:55:00,32.52,32.54,32.46,32.51,298677.0,29.9822,30.0006,29.9269,29.973,298677.0
2017-07-25 09:30:00,32.52,32.78,32.48,32.72,76057.0,29.9822,30.2219,29.9453,30.1666,76057.0
2017-07-25 09:35:00,32.72,32.81,32.71,32.72,39906.0,30.1666,30.2496,30.1574,30.1666,39906.0
2017-07-25 09:40:00,32.72,32.81,32.72,32.8,34927.0,30.1666,30.2496,30.1666,30.2403,34927.0
2017-07-25 09:45:00,32.81,32.81,32.75,32.77,51290.0,30.2496,30.2496,30.1943,30.2127,51290.0
2017-07-25 09:50:00,32.76,32.79,32.71,32.74,25636.0,30.2035,30.2311,30.1574,30.185,25636.0
2017-07-25 09:55:00,32.73,32.79,32.73,32.76,30428.0,30.1758,30.2311,30.1758,30.2035,30428.0
2017-07-25 10:00:00,32.76,32.76,32.64,32.66,14187.0,30.2035,30.2035,30.0928,30.1113,14187.0
2017-07-25 10:05:00,32.65,32.68,32.61,32.64,18825.0,30.1021,30.1297,30.0652,30.0928,18825.0
2017-07-25 10:10:00,32.64,32.69,32.61,32.69,23625.0,30.0928,30.1389,30.0652,30.1389,23625.0
2017-07-25 10:15:00,32.69,32.69,32.58,32.6,15614.0,30.1389,30.1389,30.0375,30.056,15614.0
2017-07-25 10:20:00,32.59,32.62,32.58,32.58,19803.0,30.0467,30.0744,30.0375,30.0375,19803.0
2017-07-25 10:25:00,32.58,32.63,32.57,32.59,12697.0,30.0375,30.0836,30.0283,30.0467,12697.0
2017-07-25 10:30:00,32.58,32.67,32.58,32.65,6502.0,30.0375,30.1205,30.0375,30.1021,6502.0
2017-07-25 10:35:00,32.65,32.65,32.56,32.62,14085.0,30.1021,30.1021,30.0191,30.0744,14085.0
2017-07-25 10:40:00,32.61,32.61,32.55,32.56,9946.0,30.0652,30.0652,30.0099,30.0191,9946.0
2017-07-25 10:45:00,32.54,32.58,32.54,32.57,9600.0,30.0006,30.0375,30.0006,30.0283,9600.0
2017-07-25 10:50:00,32.59,32.6,32.52,32.53,11005.0,30.0467,30.056,29.9822,29.9914,11005.0
2017-07-25 10:55:00,32.53,32.53,32.38,32.39,71672.0,29.9914,29.9914,29.8531,29.8623,71672.0
2017-07-25 11:00:00,32.39,32.39,32.3,32.37,61123.0,29.8623,29.8623,29.7794,29.8439,61123.0
2017-07-25 11:05:00,32.38,32.47,32.38,32.44,30030.0,29.8531,29.9361,29.8531,29.9084,30030.0
2017-07-25 11:10:00,32.44,32.44,32.4,32.4,27896.0,29.9084,29.9084,29.8716,29.8716,27896.0
2017-07-25 11:15:00,32.39,32.41,32.36,32.4,35854.0,29.8623,29.8808,29.8347,29.8716,35854.0
2017-07-25 11:20:00,32.4,32.4,32.36,32.37,21474.0,29.8716,29.8716,29.8347,29.8439,21474.0
2017-07-25 11:25:00,32.4,32.44,32.38,32.39,18287.0,29.8716,29.9084,29.8531,29.8623,18287.0
2017-07-25 11:30:00,32.42,32.45,32.41,32.43,16494.0,29.89,29.9177,29.8808,29.8992,16494.0
2017-07-25 11:35:00,32.43,32.53,32.43,32.48,32913.0,29.8992,29.9914,29.8992,29.9453,32913.0
2017-07-25 11:40:00,32.48,32.52,32.47,32.48,21987.0,29.9453,29.9822,29.9361,29.9453,21987.0
2017-07-25 11:45:00,32.49,32.49,32.41,32.42,19029.0,29.9545,29.9545,29.8808,29.89,19029.0
2017-07-25 11:50:00,32.42,32.46,32.4,32.42,16972.0,29.89,29.9269,29.8716,29.89,16972.0
2017-07-25 11:55:00,32.44,32.51,32.44,32.51,22866.0,29.9084,29.973,29.9084,29.973,22866.0
2017-07-25 12:00:00,32.53,32.54,32.47,32.48,17856.0,29.9914,30.0006,29.9361,29.9453,17856.0
2017-07-25 12:05:00,32.51,32.51,32.47,32.47,10734.0,29.973,29.973,29.9361,29.9361,10734.0
2017-07-25 12:10:00,32.48,32.49,32.46,32.46,9300.0,29.9453,29.9545,29.9269,29.9269,9300.0
2017-07-25 12:15:00,32.47,32.48,32.37,32.38,63843.0,29.9361,29.9453,29.8439,29.8531,63843.0
2017-07-25 12:20:00,32.38,32.41,32.35,32.4,43991.0,29.8531,29.8808,29.8255,29.8716,43991.0
2017-07-25 12:25:00,32.4,32.43,32.39,32.41,15384.0,29.8716,29.8992,29.8623,29.8808,15384.0
2017-07-25 12:30:00,32.4,32.4,32.37,32.4,14529.0,29.8716,29.8716,29.8439,29.8716,14529.0
2017-07-25 12:35:00,32.4,32.4,32.33,32.36,29210.0,29.8716,29.8716,29.807,29.8347,29210.0
2017-07-25 12:40:00,32.36,32.38,32.34,32.37,14548.0,29.8347,29.8531,29.8162,29.8439,14548.0
2017-07-25 12:45:00,32.38,32.4,32.37,32.37,7306.0,29.8531,29.8716,29.8439,29.8439,7306.0
2017-07-25 12:50:00,32.38,32.41,32.38,32.4,8370.0,29.8531,29.8808,29.8531,29.8716,8370.0
2017-07-25 12:55:00,32.4,32.41,32.35,32.37,10277.0,29.8716,29.8808,29.8255,29.8439,10277.0
2017-07-25 13:00:00,32.38,32.43,32.38,32.42,8405.0,29.8531,29.8992,29.8531,29.89,8405.0
2017-07-25 13:05:00,32.41,32.45,32.41,32.42,6305.0,29.8808,29.9177,29.8808,29.89,6305.0
2017-07-25 13:10:00,32.41,32.44,32.4,32.4,4351.0,29.8808,29.9084,29.8716,29.8716,4351.0
2017-07-25 13:15:00,32.4,32.42,32.38,32.42,6447.0,29.8716,29.89,29.8531,29.89,6447.0
2017-07-25 13:20:00,32.41,32.41,32.38,32.4,16389.0,29.8808,29.8808,29.8531,29.8716,16389.0
2017-07-25 13:25:00,32.41,32.45,32.4,32.45,6468.0,29.8808,29.9177,29.8716,29.9177,6468.0
2017-07-25 13:30:00,32.46,32.46,32.43,32.43,7332.0,29.9269,29.9269,29.8992,29.8992,7332.0
2017-07-25 13:35:00,32.43,32.44,32.39,32.4,16761.0,29.8992,29.9084,29.8623,29.8716,16761.0
2017-07-25 13:40:00,32.4,32.4,32.37,32.37,9817.0,29.8716,29.8716,29.8439,29.8439,9817.0
2017-07-25 13:45:00,32.4,32.43,32.4,32.42,5099.0,29.8716,29.8992,29.8716,29.89,5099.0
2017-07-25 13:50:00,32.42,32.5,32.42,32.47,10409.0,29.89,29.9638,29.89,29.9361,10409.0
2017-07-25 13:55:00,32.47,32.49,32.45,32.47,7812.0,29.9361,29.9545,29.9177,29.9361,7812.0
2017-07-25 14:00:00,32.48,32.49,32.45,32.46,9646.0,29.9453,29.9545,29.9177,29.9269,9646.0
2017-07-25 14:05:00,32.46,32.48,32.43,32.44,7713.0,29.9269,29.9453,29.8992,29.9084,7713.0
2017-07-25 14:10:00,32.43,32.44,32.41,32.43,10565.0,29.8992,29.9084,29.8808,29.8992,10565.0
2017-07-25 14:15:00,32.43,32.46,32.43,32.44,9842.0,29.8992,29.9269,29.8992,29.9084,9842.0
2017-07-25 14:20:00,32.44,32.44,32.39,32.41,22487.0,29.9084,29.9084,29.8623,29.8808,22487.0
2017-07-25 14:25:00,32.41,32.41,32.37,32.39,18156.0,29.8808,29.8808,29.8439,29.8623,18156.0
2017-07-25 14:30:00,32.41,32.45,32.4,32.41,23137.0,29.8808,29.9177,29.8716,29.8808,23137.0
2017-07-25 14:35:00,32.42,32.43,32.39,32.39,9730.0,29.89,29.8992,29.8623,29.8623,9730.0
2017-07-25 14:40:00,32.4,32.42,32.39,32.41,6877.0,29.8716,29.89,29.8623,29.8808,6877.0
2017-07-25 14:45:00,32.4,32.4,32.35,32.36,17434.0,29.8716,29.8716,29.8255,29.8347,17434.0
2017-07-25 14:50:00,32.36,32.37,32.34,32.37,14935.0,29.8347,29.8439,29.8162,29.8439,14935.0
2017-07-25 14:55:00,32.38,32.38,32.35,32.36,8869.0,29.8531,29.8531,29.8255,29.8347,8869.0
2017-07-25 15:00:00,32.36,32.44,32.35,32.44,12329.0,29.8347,29.9084,29.8255,29.9084,12329.0
2017-07-25 15:05:00,32.45,32.45,32.42,32.44,18421.0,29.9177,29.9177,29.89,29.9084,18421.0
2017-07-25 15:10:00,32.44,32.46,32.41,32.41,22703.0,29.9084,29.9269,29.8808,29.8808,22703.0
2017-07-25 15:15:00,32.42,32.42,32.38,32.39,13105.0,29.89,29.89,29.8531,29.8623,13105.0
2017-07-25 15:20:00,32.39,32.39,32.34,32.35,17108.0,29.8623,29.8623,29.8162,29.8255,17108.0
2017-07-25 15:25:00,32.34,32.36,32.25,32.27,51556.0,29.8162,29.8347,29.7333,29.7517,51556.0
2017-07-25 15:30:00,32.28,32.32,32.28,32.3,18926.0,29.7609,29.7978,29.7609,29.7794,18926.0
2017-07-25 15:35:00,32.29,32.31,32.25,32.27,66458.0,29.7701,29.7886,29.7333,29.7517,66458.0
2017-07-25 15:40:00,32.27,32.32,32.26,32.27,33232.0,29.7517,29.7978,29.7425,29.7517,33232.0
2017-07-25 15:45:00,32.27,32.35,32.27,32.34,30723.0,29.7517,29.8255,29.7517,29.8162,30723.0
2017-07-25 15:50:00,32.33,32.34,32.31,32.33,37153.0,29.807,29.8162,29.7886,29.807,37153.0
2017-07-25 15:55:00,32.34,32.35,32.28,32.32,195559.0,29.8162,29.8255,29.7609,29.7978,195559.0
2017-07-26 09:30:00,32.31,32.38,32.27,32.33,69212.0,29.7886,29.8531,29.7517,29.807,69212.0
2017-07-26 09:35:00,32.34,32.41,32.32,32.39,30078.0,29.8162,29.8808,29.7978,29.8623,30078.0
2017-07-26 09:40:00,32.4,32.45,32.38,32.39,41566.0,29.8716,29.9177,29.8531,29.8623,41566.0
2017-07-26 09:45:00,32.4,32.43,32.35,32.41,30098.0,29.8716,29.8992,29.8255,29.8808,30098.0
2017-07-26 09:50:00,32.41,32.56,32.41,32.48,48460.0,29.8808,30.0191,29.8808,29.9453,48460.0
2017-07-26 09:55:00,32.5,32.54,32.49,32.5,21825.0,29.9638,30.0006,29.9545,29.9638,21825.0
2017-07-26 10:00:00,32.51,32.59,32.51,32.55,40869.0,29.973,30.0467,29.973,30.0099,40869.0
2017-07-26 10:05:00,32.55,32.64,32.55,32.62,52417.0,30.0099,30.0928,30.0099,30.0744,52417.0
2017-07-26 10:10:00,32.64,32.67,32.55,32.58,32400.0,30.0928,30.1205,30.0099,30.0375,32400.0
2017-07-26 10:15:00,32.58,32.62,32.57,32.58,26493.0,30.0375,30.0744,30.0283,30.0375,26493.0
2017-07-26 10:20:00,32.58,32.62,32.53,32.54,46918.0,30.0375,30.0744,29.9914,30.0006,46918.0
2017-07-26 10:25:00,32.54,32.56,32.52,32.52,18048.0,30.0006,30.0191,29.9822,29.9822,18048.0
2017-07-26 10:30:00,32.53,32.58,32.53,32.58,32088.0,29.9914,30.0375,29.9914,30.0375,32088.0
2017-07-26 10:35:00,32.56,32.59,32.54,32.58,18952.0,30.0191,30.0467,30.0006,30.0375,18952.0
2017-07-26 10:40:00,32.59,32.59,32.5,32.55,37048.0,30.0467,30.0467,29.9638,30.0099,37048.0
2017-07-26 10:45:00,32.54,32.57,32.49,32.5,15279.0,30.0006,30.0283,29.9545,29.9638,15279.0
2017-07-26 10:50:00,32.5,32.51,32.42,32.46,34604.0,29.9638,29.973,29.89,29.9269,34604.0
2017-07-26 10:55:00,32.46,32.46,32.4,32.41,19177.0,29.9269,29.9269,29.8716,29.8808,19177.0
2017-07-26 11:00:00,32.4,32.46,32.39,32.45,34917.0,29.8716,29.9269,29.8623,29.9177,34917.0
2017-07-26 11:05:00,32.43,32.44,32.43,32.44,13125.0,29.8992,29.9084,29.8992,29.9084,13125.0
2017-07-26 11:10:00,32.44,32.44,32.4,32.42,8876.0,29.9084,29.9084,29.8716,29.89,8876.0
2017-07-26 11:15:00,32.42,32.46,32.42,32.44,9101.0,29.89,29.9269,29.89,29.9084,9101.0
2017-07-26 11:20:00,32.44,32.49,32.44,32.47,13649.0,29.9084,29.9545,29.9084,29.9361,13649.0
2017-07-26 11:25:00,32.47,32.49,32.46,32.47,10591.0,29.9361,29.9545,29.9269,29.9361,10591.0
2017-07-26 11:30:00,32.47,32.51,32.46,32.51,13600.0,29.9361,29.973,29.9269,29.973,13600.0
2017-07-26 11:35:00,32.51,32.56,32.5,32.56,17954.0,29.973,30.0191,29.9638,30.0191,17954.0
2017-07-26 11:40:00,32.55,32.58,32.54,32.55,3614.0,30.0099,30.0375,30.0006,30.0099,3614.0
2017-07-26 11:45:00,32.56,32.56,32.49,32.5,20808.0,30.0191,30.0191,29.9545,29.9638,20808.0
2017-07-26 11:50:00,32.51,32.52,32.49,32.51,7761.0,29.973,29.9822,29.9545,29.973,7761.0
2017-07-26 11:55:00,32.51,32.55,32.5,32.55,7282.0,29.973,30.0099,29.9638,30.0099,7282.0
2017-07-26 12:00:00,32.55,32.57,32.54,32.56,4155.0,30.0099,30.0283,30.0006,30.0191,4155.0
2017-07-26 12:05:00,32.56,32.59,32.56,32.58,8208.0,30.0191,30.0467,30.0191,30.0375,8208.0
2017-07-26 12:10:00,32.58,32.58,32.54,32.55,7151.0,30.0375,30.0375,30.0006,30.0099,7151.0
2017-07-26 12:15:00,32.55,32.55,32.53,32.53,4800.0,30.0099,30.0099,29.9914,29.9914,4800.0
2017-07-26 12:20:00,32.53,32.56,32.53,32.56,10002.0,29.9914,30.0191,29.9914,30.0191,10002.0
2017-07-26 12:25:00,32.55,32.58,32.54,32.57,9591.0,30.0099,30.0375,30.0006,30.0283,9591.0
2017-07-26 12:30:00,32.58,32.59,32.54,32.55,12933.0,30.0375,30.0467,30.0006,30.0099,12933.0
2017-07-26 12:35:00,32.56,32.57,32.55,32.55,3057.0,30.0191,30.0283,30.0099,30.0099,3057.0
2017-07-26 12:40:00,32.55,32.57,32.55,32.57,3696.0,30.0099,30.0283,30.0099,30.0283,3696.0
2017-07-26 12:45:00,32.57,32.57,32.55,32.55,3369.0,30.0283,30.0283,30.0099,30.0099,3369.0
2017-07-26 12:50:00,32.55,32.58,32.55,32.58,5516.0,30.0099,30.0375,30.0099,30.0375,5516.0
2017-07-26 12:55:00,32.58,32.58,32.56,32.56,2428.0,30.0375,30.0375,30.0191,30.0191,2428.0
2017-07-26 13:00:00,32.56,32.59,32.55,32.58,15070.0,30.0191,30.0467,30.0099,30.0375,15070.0
2017-07-26 13:05:00,32.59,32.61,32.59,32.6,7254.0,30.0467,30.0652,30.0467,30.056,7254.0
2017-07-26 13:10:00,32.6,32.63,32.59,32.59,7728.0,30.056,30.0836,30.0467,30.0467,7728.0
2017-07-26 13:15:00,32.59,32.61,32.58,32.6,6800.0,30.0467,30.0652,30.0375,30.056,6800.0
2017-07-26 13:20:00,32.62,32.63,32.61,32.62,18075.0,30.0744,30.0836,30.0652,30.0744,18075.0
2017-07-26 13:25:00,32.62,32.65,32.62,32.63,8438.0,30.0744,30.1021,30.0744,30.0836,8438.0
2017-07-26 13:30:00,32.63,32.69,32.62,32.67,9811.0,30.0836,30.1389,30.0744,30.1205,9811.0
2017-07-26 13:35:00,32.67,32.68,32.66,32.67,13054.0,30.1205,30.1297,30.1113,30.1205,13054.0
2017-07-26 13:40:00,32.66,32.7,32.65,32.69,19415.0,30.1113,30.1482,30.1021,30.1389,19415.0
2017-07-26 13:45:00,32.7,32.82,32.7,32.76,66487.0,30.1482,30.2588,30.1482,30.2035,66487.0
2017-07-26 13:50:00,32.75,32.78,32.7,32.7,20026.0,30.1943,30.2219,30.1482,30.1482,20026.0
2017-07-26 13:55:00,32.7,32.73,32.66,32.71,7784.0,30.1482,30.1758,30.1113,30.1574,7784.0
2017-07-26 14:00:00,32.73,32.95,32.6,32.86,93187.0,30.1758,30.3786,30.056,30.2957,93187.0
2017-07-26 14:05:00,32.87,33.0,32.81,32.99,97725.0,30.3049,30.4247,30.2496,30.4155,97725.0
2017-07-26 14:10:00,33.0,33.1,32.93,33.01,116783.0,30.4247,30.5169,30.3602,30.434,116783.0
2017-07-26 14:15:00,33.02,33.13,33.02,33.1,114736.0,30.4432,30.5446,30.4432,30.5169,114736.0
2017-07-26 14:20:00,33.11,33.22,33.09,33.21,107190.0,30.5262,30.6276,30.5077,30.6184,107190.0
2017-07-26 14:25:00,33.2,33.24,33.14,33.24,92911.0,30.6091,30.646,30.5538,30.646,92911.0
2017-07-26 14:30:00,33.24,33.26,33.12,33.15,92391.0,30.646,30.6645,30.5354,30.563,92391.0
2017-07-26 14:35:00,33.16,33.21,33.14,33.17,91883.0,30.5723,30.6184,30.5538,30.5815,91883.0
2017-07-26 14:40:00,33.17,33.24,33.17,33.22,49569.0,30.5815,30.646,30.5815,30.6276,49569.0
2017-07-26 14:45:00,33.22,33.24,33.16,33.18,52546.0,30.6276,30.646,30.5723,30.5907,52546.0
2017-07-26 14:50:00,33.19,33.22,33.17,33.21,40692.0,30.5999,30.6276,30.5815,30.6184,40692.0
2017-07-26 14:55:00,33.22,33.26,33.18,33.26,57070.0,30.6276,30.6645,30.5907,30.6645,57070.0
2017-07-26 15:00:00,33.26,33.49,33.25,33.49,225731.0,30.6645,30.8765,30.6552,30.8765,225731.0
2017-07-26 15:05:00,33.5,33.78,33.5,33.73,219676.0,30.8857,31.1439,30.8857,31.0978,219676.0
2017-07-26 15:10:00,33.73,33.74,33.58,33.6,223485.0,31.0978,31.107,30.9595,30.9779,223485.0
2017-07-26 15:15:00,33.61,33.65,33.47,33.48,80904.0,30.9871,31.024,30.8581,30.8673,80904.0
2017-07-26 15:20:00,33.49,33.49,33.38,33.39,124243.0,30.8765,30.8765,30.7751,30.7843,124243.0
2017-07-26 15:25:00,33.39,33.49,33.35,33.48,93530.0,30.7843,30.8765,30.7474,30.8673,93530.0
2017-07-26 15:30:00,33.48,33.5,33.41,33.46,74968.0,30.8673,30.8857,30.8027,30.8488,74968.0
2017-07-26 15:35:00,33.46,33.46,33.4,33.43,78745.0,30.8488,30.8488,30.7935,30.8212,78745.0
2017-07-26 15:40:00,33.43,33.53,33.41,33.53,104078.0,30.8212,30.9134,30.8027,30.9134,104078.0
2017-07-26 15:45:00,33.53,33.65,33.53,33.64,116897.0,30.9134,31.024,30.9134,31.0148,116897.0
2017-07-26 15:50:00,33.64,33.67,33.59,33.65,83093.0,31.0148,31.0425,30.9687,31.024,83093.0
2017-07-26 15:55:00,33.64,33.64,33.47,33.53,462955.0,31.0148,31.0148,30.8581,30.9134,462955.0
2017-07-27 09:30:00,33.47,33.6,33.35,33.47,215478.0,30.8581,30.9779,30.7474,30.8581,215478.0
2017-07-27 09:35:00,33.47,33.5,33.39,33.4,42058.0,30.8581,30.8857,30.7843,30.7935,42058.0
2017-07-27 09:40:00,33.41,33.41,33.26,33.26,65076.0,30.8027,30.8027,30.6645,30.6645,65076.0
2017-07-27 09:45:00,33.25,33.26,33.16,33.21,124114.0,30.6552,30.6645,30.5723,30.6184,124114.0
2017-07-27 09:50:00,33.22,33.23,33.12,33.22,51353.0,30.6276,30.6368,30.5354,30.6276,51353.0
2017-07-27 09:55:00,33.21,33.32,33.21,33.28,28000.0,30.6184,30.7198,30.6184,30.6829,28000.0
2017-07-27 10:00:00,33.29,33.35,33.27,33.28,41654.0,30.6921,30.7474,30.6737,30.6829,41654.0
2017-07-27 10:05:00,33.27,33.28,33.24,33.27,20452.0,30.6737,30.6829,30.646,30.6737,20452.0
2017-07-27 10:10:00,33.26,33.3,33.22,33.27,26996.0,30.6645,30.7013,30.6276,30.6737,26996.0
2017-07-27 10:15:00,33.28,33.4,33.28,33.35,46615.0,30.6829,30.7935,30.6829,30.7474,46615.0
2017-07-27 10:20:00,33.38,33.4,33.28,33.29,42250.0,30.7751,30.7935,30.6829,30.6921,42250.0
2017-07-27 10:25:00,33.3,33.3,33.1,33.1,65497.0,30.7013,30.7013,30.5169,30.5169,65497.0
2017-07-27 10:30:00,33.1,33.16,33.06,33.15,54681.0,30.5169,30.5723,30.4801,30.563,54681.0
2017-07-27 10:35:00,33.14,33.16,33.05,33.14,32239.0,30.5538,30.5723,30.4708,30.5538,32239.0
2017-07-27 10:40:00,33.16,33.18,33.08,33.09,27046.0,30.5723,30.5907,30.4985,30.5077,27046.0
2017-07-27 10:45:00,33.08,33.15,33.07,33.1,15865.0,30.4985,30.563,30.4893,30.5169,15865.0
2017-07-27 10:50:00,33.09,33.09,32.98,33.04,40438.0,30.5077,30.5077,30.4063,30.4616,40438.0
2017-07-27 10:55:00,33.04,33.12,33.04,33.12,35425.0,30.4616,30.5354,30.4616,30.5354,35425.0
2017-07-27 11:00:00,33.14,33.18,33.12,33.16,21917.0,30.5538,30.5907,30.5354,30.5723,21917.0
2017-07-27 11:05:00,33.15,33.15,33.11,33.14,7170.0,30.563,30.563,30.5262,30.5538,7170.0
2017-07-27 11:10:00,33.15,33.26,33.13,33.2,21974.0,30.563,30.6645,30.5446,30.6091,21974.0
2017-07-27 11:15:00,33.21,33.21,33.14,33.17,9900.0,30.6184,30.6184,30.5538,30.5815,9900.0
2017-07-27 11:20:00,33.17,33.17,33.01,33.06,28236.0,30.5815,30.5815,30.434,30.4801,28236.0
2017-07-27 11:25:00,33.06,33.08,33.0,33.0,14408.0,30.4801,30.4985,30.4247,30.4247,14408.0
2017-07-27 11:30:00,32.98,32.99,32.93,32.96,35313.0,30.4063,30.4155,30.3602,30.3879,35313.0
2017-07-27 11:35:00,32.96,33.01,32.95,32.95,22695.0,30.3879,30.434,30.3786,30.3786,22695.0
2017-07-27 11:40:00,32.94,32.98,32.88,32.92,33890.0,30.3694,30.4063,30.3141,30.351,33890.0
2017-07-27 11:45:00,32.92,32.93,32.9,32.9,8900.0,30.351,30.3602,30.3325,30.3325,8900.0
2017-07-27 11:50:00,32.91,32.95,32.9,32.93,16510.0,30.3418,30.3786,30.3325,30.3602,16510.0
2017-07-27 11:55:00,32.93,32.98,32.92,32.98,5300.0,30.3602,30.4063,30.351,30.4063,5300.0
2017-07-27 12:00:00,32.98,33.03,32.97,32.97,19500.0,30.4063,30.4524,30.3971,30.3971,19500.0
2017-07-27 12:05:00,32.96,32.96,32.92,32.96,14500.0,30.3879,30.3879,30.351,30.3879,14500.0
2017-07-27 12:10:00,32.96,32.96,32.94,32.94,2248.0,30.3879,30.3879,30.3694,30.3694,2248.0
2017-07-27 12:15:00,32.96,32.96,32.86,32.89,12885.0,30.3879,30.3879,30.2957,30.3233,12885.0
2017-07-27 12:20:00,32.88,32.9,32.78,32.9,25501.0,30.3141,30.3325,30.2219,30.3325,25501.0
2017-07-27 12:25:00,32.89,32.95,32.88,32.95,11600.0,30.3233,30.3786,30.3141,30.3786,11600.0
2017-07-27 12:30:00,32.95,33.01,32.95,32.96,22402.0,30.3786,30.434,30.3786,30.3879,22402.0
2017-07-27 12:35:00,32.96,33.01,32.93,33.01,18842.0,30.3879,30.434,30.3602,30.434,18842.0
2017-07-27 12:40:00,33.01,33.04,32.98,33.02,20230.0,30.434,30.4616,30.4063,30.4432,20230.0
2017-07-27 12:45:00,33.01,33.04,32.99,33.04,7165.0,30.434,30.4616,30.4155,30.4616,7165.0
2017-07-27 12:50:00,33.04,33.04,33.01,33.04,12790.0,30.4616,30.4616,30.434,30.4616,12790.0
2017-07-27 12:55:00,33.04,33.09,33.02,33.07,16824.0,30.4616,30.5077,30.4432,30.4893,16824.0
2017-07-27 13:00:00,33.08,33.1,33.06,33.08,20653.0,30.4985,30.5169,30.4801,30.4985,20653.0
2017-07-27 13:05:00,33.07,33.22,33.07,33.18,101502.0,30.4893,30.6276,30.4893,30.5907,101502.0
2017-07-27 13:10:00,33.19,33.19,33.08,33.11,32919.0,30.5999,30.5999,30.4985,30.5262,32919.0
2017-07-27 13:15:00,33.11,33.14,33.05,33.05,22586.0,30.5262,30.5538,30.4708,30.4708,22586.0
2017-07-27 13:20:00,33.05,33.08,33.02,33.05,25790.0,30.4708,30.4985,30.4432,30.4708,25790.0
2017-07-27 13:25:00,33.03,33.07,32.97,33.06,54911.0,30.4524,30.4893,30.3971,30.4801,54911.0
2017-07-27 13:30:00,33.06,33.09,33.01,33.05,19200.0,30.4801,30.5077,30.434,30.4708,19200.0
2017-07-27 13:35:00,33.05,33.07,32.98,33.03,26998.0,30.4708,30.4893,30.4063,30.4524,26998.0
2017-07-27 13:40:00,33.02,33.1,33.01,33.06,40464.0,30.4432,30.5169,30.434,30.4801,40464.0
2017-07-27 13:45:00,33.06,33.14,33.05,33.09,32000.0,30.4801,30.5538,30.4708,30.5077,32000.0
2017-07-27 13:50:00,33.05,33.08,33.02,33.05,14300.0,30.4708,30.4985,30.4432,30.4708,14300.0
2017-07-27 13:55:00,33.03,33.16,33.01,33.1,27100.0,30.4524,30.5723,30.434,30.5169,27100.0
2017-07-27 14:00:00,33.1,33.13,33.03,33.1,42182.0,30.5169,30.5446,30.4524,30.5169,42182.0
2017-07-27 14:05:00,33.09,33.12,33.04,33.08,19435.0,30.5077,30.5354,30.4616,30.4985,19435.0
2017-07-27 14:10:00,33.07,33.08,33.0,33.04,17073.0,30.4893,30.4985,30.4247,30.4616,17073.0
2017-07-27 14:15:00,33.02,33.09,33.02,33.07,11700.0,30.4432,30.5077,30.4432,30.4893,11700.0
2017-07-27 14:20:00,33.06,33.1,33.04,33.08,11335.0,30.4801,30.5169,30.4616,30.4985,11335.0
2017-07-27 14:25:00,33.06,33.1,33.04,33.09,11477.0,30.4801,30.5169,30.4616,30.5077,11477.0
2017-07-27 14:30:00,33.09,33.15,33.09,33.13,22627.0,30.5077,30.563,30.5077,30.5446,22627.0
2017-07-27 14:35:00,33.13,33.13,33.1,33.13,8921.0,30.5446,30.5446,30.5169,30.5446,8921.0
2017-07-27 14:40:00,33.13,33.15,33.12,33.13,20250.0,30.5446,30.563,30.5354,30.5446,20250.0
2017-07-27 14:45:00,33.13,33.15,33.09,33.14,9611.0,30.5446,30.563,30.5077,30.5538,9611.0
2017-07-27 14:50:00,33.13,33.15,33.07,33.07,7948.0,30.5446,30.563,30.4893,30.4893,7948.0
2017-07-27 14:55:00,33.07,33.08,33.03,33.04,9494.0,30.4893,30.4985,30.4524,30.4616,9494.0
2017-07-27 15:00:00,33.06,33.06,33.02,33.06,8100.0,30.4801,30.4801,30.4432,30.4801,8100.0
2017-07-27 15:05:00,33.05,33.05,32.99,33.03,20600.0,30.4708,30.4708,30.4155,30.4524,20600.0
2017-07-27 15:10:00,33.04,33.07,33.03,33.07,13653.0,30.4616,30.4893,30.4524,30.4893,13653.0
2017-07-27 15:15:00,33.07,33.08,33.06,33.07,8100.0,30.4893,30.4985,30.4801,30.4893,8100.0
2017-07-27 15:20:00,33.07,33.1,33.05,33.1,18200.0,30.4893,30.5169,30.4708,30.5169,18200.0
2017-07-27 15:25:00,33.09,33.1,33.07,33.1,6800.0,30.5077,30.5169,30.4893,30.5169,6800.0
2017-07-27 15:30:00,33.09,33.1,33.03,33.05,17500.0,30.5077,30.5169,30.4524,30.4708,17500.0
2017-07-27 15:35:00,33.05,33.08,33.05,33.06,12925.0,30.4708,30.4985,30.4708,30.4801,12925.0
2017-07-27 15:40:00,33.05,33.06,33.02,33.02,15217.0,30.4708,30.4801,30.4432,30.4432,15217.0
2017-07-27 15:45:00,33.03,33.03,32.99,33.02,21352.0,30.4524,30.4524,30.4155,30.4432,21352.0
2017-07-27 15:50:00,33.02,33.03,33.0,33.0,12911.0,30.4432,30.4524,30.4247,30.4247,12911.0
2017-07-27 15:55:00,33.01,33.05,32.92,32.93,330111.0,30.434,30.4708,30.351,30.3602,330111.0
2017-07-28 09:30:00,33.05,33.28,33.05,33.28,49428.0,30.4708,30.6829,30.4708,30.6829,49428.0
2017-07-28 09:35:00,33.27,33.33,33.22,33.3,54380.0,30.6737,30.729,30.6276,30.7013,54380.0
2017-07-28 09:40:00,33.31,33.31,33.25,33.28,51508.0,30.7105,30.7105,30.6552,30.6829,51508.0
2017-07-28 09:45:00,33.28,33.32,33.23,33.3,43127.0,30.6829,30.7198,30.6368,30.7013,43127.0
2017-07-28 09:50:00,33.29,33.36,33.29,33.31,41540.0,30.6921,30.7566,30.6921,30.7105,41540.0
2017-07-28 09:55:00,33.3,33.34,33.29,33.31,33669.0,30.7013,30.7382,30.6921,30.7105,33669.0
2017-07-28 10:00:00,33.33,33.42,33.3,33.42,57963.0,30.729,30.812,30.7013,30.812,57963.0
2017-07-28 10:05:00,33.43,33.52,33.41,33.46,51345.0,30.8212,30.9042,30.8027,30.8488,51345.0
2017-07-28 10:10:00,33.46,33.49,33.44,33.46,30327.0,30.8488,30.8765,30.8304,30.8488,30327.0
2017-07-28 10:15:00,33.46,33.5,33.44,33.49,34133.0,30.8488,30.8857,30.8304,30.8765,34133.0
2017-07-28 10:20:00,33.49,33.5,33.44,33.45,17835.0,30.8765,30.8857,30.8304,30.8396,17835.0
2017-07-28 10:25:00,33.45,33.53,33.44,33.49,27019.0,30.8396,30.9134,30.8304,30.8765,27019.0
2017-07-28 10:30:00,33.5,33.62,33.5,33.62,58842.0,30.8857,30.9964,30.8857,30.9964,58842.0
2017-07-28 10:35:00,33.62,33.64,33.57,33.57,53806.0,30.9964,31.0148,30.9503,30.9503,53806.0
2017-07-28 10:40:00,33.57,33.58,33.51,33.53,50361.0,30.9503,30.9595,30.8949,30.9134,50361.0
2017-07-28 10:45:00,33.53,33.57,33.53,33.55,16547.0,30.9134,30.9503,30.9134,30.9318,16547.0
2017-07-28 10:50:00,33.56,33.57,33.54,33.56,16081.0,30.941,30.9503,30.9226,30.941,16081.0
2017-07-28 10:55:00,33.55,33.55,33.45,33.53,42322.0,30.9318,30.9318,30.8396,30.9134,42322.0
2017-07-28 11:00:00,33.52,33.54,33.49,33.5,15603.0,30.9042,30.9226,30.8765,30.8857,15603.0
2017-07-28 11:05:00,33.51,33.54,33.48,33.48,80755.0,30.8949,30.9226,30.8673,30.8673,80755.0
2017-07-28 11:10:00,33.48,33.53,33.48,33.51,28853.0,30.8673,30.9134,30.8673,30.8949,28853.0
2017-07-28 11:15:00,33.51,33.67,33.5,33.65,85213.0,30.8949,31.0425,30.8857,31.024,85213.0
2017-07-28 11:20:00,33.66,33.7,33.64,33.66,78315.0,31.0332,31.0701,31.0148,31.0332,78315.0
2017-07-28 11:25:00,33.67,33.68,33.62,33.62,38558.0,31.0425,31.0517,30.9964,30.9964,38558.0
2017-07-28 11:30:00,33.61,33.62,33.6,33.61,36170.0,30.9871,30.9964,30.9779,30.9871,36170.0
2017-07-28 11:35:00,33.62,33.63,33.6,33.6,19332.0,30.9964,31.0056,30.9779,30.9779,19332.0
2017-07-28 11:40:00,33.6,33.62,33.59,33.6,75417.0,30.9779,30.9964,30.9687,30.9779,75417.0
2017-07-28 11:45:00,33.61,33.62,33.56,33.56,41049.0,30.9871,30.9964,30.941,30.941,41049.0
2017-07-28 11:50:00,33.56,33.57,33.49,33.53,47821.0,30.941,30.9503,30.8765,30.9134,47821.0
2017-07-28 11:55:00,33.54,33.61,33.52,33.6,23558.0,30.9226,30.9871,30.9042,30.9779,23558.0
2017-07-28 12:00:00,33.59,33.62,33.58,33.6,45287.0,30.9687,30.9964,30.9595,30.9779,45287.0
2017-07-28 12:05:00,33.6,33.6,33.51,33.51,38396.0,30.9779,30.9779,30.8949,30.8949,38396.0
2017-07-28 12:10:00,33.51,33.53,33.49,33.5,27486.0,30.8949,30.9134,30.8765,30.8857,27486.0
2017-07-28 12:15:00,33.52,33.52,33.51,33.51,5623.0,30.9042,30.9042,30.8949,30.8949,5623.0
2017-07-28 12:20:00,33.51,33.53,33.5,33.51,12243.0,30.8949,30.9134,30.8857,30.8949,12243.0
2017-07-28 12:25:00,33.53,33.55,33.52,33.55,8430.0,30.9134,30.9318,30.9042,30.9318,8430.0
2017-07-28 12:30:00,33.55,33.55,33.53,33.55,4896.0,30.9318,30.9318,30.9134,30.9318,4896.0
2017-07-28 12:35:00,33.53,33.57,33.53,33.56,8294.0,30.9134,30.9503,30.9134,30.941,8294.0
2017-07-28 12:40:00,33.55,33.55,33.51,33.54,12937.0,30.9318,30.9318,30.8949,30.9226,12937.0
2017-07-28 12:45:00,33.55,33.55,33.5,33.52,15404.0,30.9318,30.9318,30.8857,30.9042,15404.0
2017-07-28 12:50:00,33.52,33.55,33.51,33.54,44376.0,30.9042,30.9318,30.8949,30.9226,44376.0
2017-07-28 12:55:00,33.53,33.54,33.5,33.51,62426.0,30.9134,30.9226,30.8857,30.8949,62426.0
2017-07-28 13:00:00,33.52,33.54,33.52,33.54,42142.0,30.9042,30.9226,30.9042,30.9226,42142.0
2017-07-28 13:05:00,33.55,33.55,33.53,33.54,23145.0,30.9318,30.9318,30.9134,30.9226,23145.0
2017-07-28 13:10:00,33.55,33.56,33.53,33.55,34248.0,30.9318,30.941,30.9134,30.9318,34248.0
2017-07-28 13:15:00,33.55,33.56,33.53,33.55,31680.0,30.9318,30.941,30.9134,30.9318,31680.0
2017-07-28 13:20:00,33.55,33.58,33.53,33.54,32297.0,30.9318,30.9595,30.9134,30.9226,32297.0
2017-07-28 13:25:00,33.54,33.56,33.52,33.52,26204.0,30.9226,30.941,30.9042,30.9042,26204.0
2017-07-28 13:30:00,33.52,33.56,33.48,33.56,16375.0,30.9042,30.941,30.8673,30.941,16375.0
2017-07-28 13:35:00,33.55,33.56,33.54,33.55,12912.0,30.9318,30.941,30.9226,30.9318,12912.0
2017-07-28 13:40:00,33.55,33.56,33.54,33.55,40981.0,30.9318,30.941,30.9226,30.9318,40981.0
2017-07-28 13:45:00,33.56,33.56,33.53,33.53,18451.0,30.941,30.941,30.9134,30.9134,18451.0
2017-07-28 13:50:00,33.53,33.55,33.53,33.55,48189.0,30.9134,30.9318,30.9134,30.9318,48189.0
2017-07-28 13:55:00,33.55,33.55,33.5,33.51,28407.0,30.9318,30.9318,30.8857,30.8949,28407.0
2017-07-28 14:00:00,33.5,33.51,33.49,33.51,19700.0,30.8857,30.8949,30.8765,30.8949,19700.0
2017-07-28 14:05:00,33.52,33.53,33.49,33.5,16598.0,30.9042,30.9134,30.8765,30.8857,16598.0
2017-07-28 14:10:00,33.51,33.51,33.46,33.5,24457.0,30.8949,30.8949,30.8488,30.8857,24457.0
2017-07-28 14:15:00,33.49,33.49,33.42,33.44,25689.0,30.8765,30.8765,30.812,30.8304,25689.0
2017-07-28 14:20:00,33.45,33.46,33.43,33.44,18924.0,30.8396,30.8488,30.8212,30.8304,18924.0
2017-07-28 14:25:00,33.44,33.52,33.43,33.52,29054.0,30.8304,30.9042,30.8212,30.9042,29054.0
2017-07-28 14:30:00,33.51,33.53,33.51,33.53,17351.0,30.8949,30.9134,30.8949,30.9134,17351.0
2017-07-28 14:35:00,33.53,33.54,33.52,33.53,16444.0,30.9134,30.9226,30.9042,30.9134,16444.0
2017-07-28 14:40:00,33.53,33.54,33.51,33.54,19655.0,30.9134,30.9226,30.8949,30.9226,19655.0
2017-07-28 14:45:00,33.54,33.57,33.53,33.57,27944.0,30.9226,30.9503,30.9134,30.9503,27944.0
2017-07-28 14:50:00,33.57,33.65,33.56,33.65,30442.0,30.9503,31.024,30.941,31.024,30442.0
2017-07-28 14:55:00,33.65,33.65,33.59,33.62,25037.0,31.024,31.024,30.9687,30.9964,25037.0
2017-07-28 15:00:00,33.63,33.64,33.55,33.57,26921.0,31.0056,31.0148,30.9318,30.9503,26921.0
2017-07-28 15:05:00,33.59,33.59,33.55,33.59,19292.0,30.9687,30.9687,30.9318,30.9687,19292.0
2017-07-28 15:10:00,33.6,33.61,33.55,33.56,34364.0,30.9779,30.9871,30.9318,30.941,34364.0
2017-07-28 15:15:00,33.58,33.61,33.58,33.59,25655.0,30.9595,30.9871,30.9595,30.9687,25655.0
2017-07-28 15:20:00,33.6,33.61,33.57,33.59,36144.0,30.9779,30.9871,30.9503,30.9687,36144.0
2017-07-28 15:25:00,33.59,33.6,33.56,33.58,31243.0,30.9687,30.9779,30.941,30.9595,31243.0
2017-07-28 15:30:00,33.58,33.61,33.56,33.6,37245.0,30.9595,30.9871,30.941,30.9779,37245.0
2017-07-28 15:35:00,33.6,33.61,33.58,33.59,31540.0,30.9779,30.9871,30.9595,30.9687,31540.0
2017-07-28 15:40:00,33.6,33.62,33.59,33.61,47205.0,30.9779,30.9964,30.9687,30.9871,47205.0
2017-07-28 15:45:00,33.61,33.65,33.59,33.62,42732.0,30.9871,31.024,30.9687,30.9964,42732.0
2017-07-28 15:50:00,33.62,33.63,33.6,33.62,31030.0,30.9964,31.0056,30.9779,30.9964,31030.0
2017-07-28 15:55:00,33.62,33.66,33.58,33.65,271228.0,30.9964,31.0332,30.9595,31.024,271228.0
2017-07-31 09:30:00,33.64,33.64,33.41,33.5,194798.0,31.0148,31.0148,30.8027,30.8857,194798.0
2017-07-31 09:35:00,33.51,33.57,33.47,33.48,64572.0,30.8949,30.9503,30.8581,30.8673,64572.0
2017-07-31 09:40:00,33.48,33.52,33.43,33.49,85198.0,30.8673,30.9042,30.8212,30.8765,85198.0
2017-07-31 09:45:00,33.5,33.52,33.43,33.5,40218.0,30.8857,30.9042,30.8212,30.8857,40218.0
2017-07-31 09:50:00,33.51,33.56,33.5,33.52,29262.0,30.8949,30.941,30.8857,30.9042,29262.0
2017-07-31 09:55:00,33.51,33.62,33.49,33.6,20044.0,30.8949,30.9964,30.8765,30.9779,20044.0
2017-07-31 10:00:00,33.59,33.63,33.58,33.63,26110.0,30.9687,31.0056,30.9595,31.0056,26110.0
2017-07-31 10:05:00,33.63,33.75,33.62,33.75,31363.0,31.0056,31.1162,30.9964,31.1162,31363.0
2017-07-31 10:10:00,33.75,33.84,33.74,33.84,109944.0,31.1162,31.1992,31.107,31.1992,109944.0
2017-07-31 10:15:00,33.85,33.9,33.81,33.83,50483.0,31.2084,31.2545,31.1715,31.19,50483.0
2017-07-31 10:20:00,33.83,33.87,33.8,33.8,29013.0,31.19,31.2268,31.1623,31.1623,29013.0
2017-07-31 10:25:00,33.81,33.81,33.71,33.75,39308.0,31.1715,31.1715,31.0793,31.1162,39308.0
2017-07-31 10:30:00,33.75,33.78,33.72,33.75,49245.0,31.1162,31.1439,31.0886,31.1162,49245.0
2017-07-31 10:35:00,33.75,33.79,33.74,33.76,31288.0,31.1162,31.1531,31.107,31.1254,31288.0
2017-07-31 10:40:00,33.75,33.79,33.74,33.78,11514.0,31.1162,31.1531,31.107,31.1439,11514.0
2017-07-31 10:45:00,33.78,33.81,33.77,33.8,17015.0,31.1439,31.1715,31.1347,31.1623,17015.0
2017-07-31 10:50:00,33.8,33.82,33.8,33.8,16918.0,31.1623,31.1807,31.1623,31.1623,16918.0
2017-07-31 10:55:00,33.79,33.89,33.78,33.86,72976.0,31.1531,31.2453,31.1439,31.2176,72976.0
2017-07-31 11:00:00,33.86,33.87,33.82,33.85,29432.0,31.2176,31.2268,31.1807,31.2084,29432.0
2017-07-31 11:05:00,33.85,33.86,33.8,33.81,17161.0,31.2084,31.2176,31.1623,31.1715,17161.0
2017-07-31 11:10:00,33.81,33.81,33.76,33.77,18894.0,31.1715,31.1715,31.1254,31.1347,18894.0
2017-07-31 11:15:00,33.78,33.82,33.77,33.81,22120.0,31.1439,31.1807,31.1347,31.1715,22120.0
2017-07-31 11:20:00,33.79,33.79,33.73,33.77,39803.0,31.1531,31.1531,31.0978,31.1347,39803.0
2017-07-31 11:25:00,33.77,33.77,33.69,33.71,17203.0,31.1347,31.1347,31.0609,31.0793,17203.0
2017-07-31 11:30:00,33.72,33.73,33.67,33.67,17910.0,31.0886,31.0978,31.0425,31.0425,17910.0
2017-07-31 11:35:00,33.68,33.7,33.67,33.67,11098.0,31.0517,31.0701,31.0425,31.0425,11098.0
2017-07-31 11:40:00,33.67,33.67,33.63,33.67,15135.0,31.0425,31.0425,31.0056,31.0425,15135.0
2017-07-31 11:45:00,33.69,33.7,33.66,33.67,28711.0,31.0609,31.0701,31.0332,31.0425,28711.0
2017-07-31 11:50:00,33.66,33.66,33.61,33.65,17306.0,31.0332,31.0332,30.9871,31.024,17306.0
2017-07-31 11:55:00,33.65,33.67,33.61,33.64,32132.0,31.024,31.0425,30.9871,31.0148,32132.0
2017-07-31 12:00:00,33.64,33.66,33.6,33.63,14273.0,31.0148,31.0332,30.9779,31.0056,14273.0
2017-07-31 12:05:00,33.62,33.62,33.55,33.56,20368.0,30.9964,30.9964,30.9318,30.941,20368.0
2017-07-31 12:10:00,33.56,33.58,33.56,33.56,8226.0,30.941,30.9595,30.941,30.941,8226.0
2017-07-31 12:15:00,33.56,33.62,33.56,33.61,7642.0,30.941,30.9964,30.941,30.9871,7642.0
2017-07-31 12:20:00,33.62,33.62,33.6,33.6,5029.0,30.9964,30.9964,30.9779,30.9779,5029.0
2017-07-31 12:25:00,33.6,33.65,33.6,33.63,15470.0,30.9779,31.024,30.9779,31.0056,15470.0
2017-07-31 12:30:00,33.64,33.64,33.63,33.64,5385.0,31.0148,31.0148,31.0056,31.0148,5385.0
2017-07-31 12:35:00,33.64,33.64,33.62,33.64,8831.0,31.0148,31.0148,30.9964,31.0148,8831.0
2017-07-31 12:40:00,33.63,33.63,33.61,33.63,16148.0,31.0056,31.0056,30.9871,31.0056,16148.0
2017-07-31 12:45:00,33.62,33.64,33.61,33.64,8765.0,30.9964,31.0148,30.9871,31.0148,8765.0
2017-07-31 12:50:00,33.64,33.67,33.63,33.65,15552.0,31.0148,31.0425,31.0056,31.024,15552.0
2017-07-31 12:55:00,33.65,33.66,33.64,33.66,11704.0,31.024,31.0332,31.0148,31.0332,11704.0
2017-07-31 13:00:00,33.66,33.66,33.61,33.62,27254.0,31.0332,31.0332,30.9871,30.9964,27254.0
2017-07-31 13:05:00,33.6,33.64,33.6,33.62,36567.0,30.9779,31.0148,30.9779,30.9964,36567.0
2017-07-31 13:10:00,33.63,33.66,33.61,33.61,32934.0,31.0056,31.0332,30.9871,30.9871,32934.0
2017-07-31 13:15:00,33.6,33.66,33.6,33.66,33890.0,30.9779,31.0332,30.9779,31.0332,33890.0
2017-07-31 13:20:00,33.66,33.67,33.65,33.66,9131.0,31.0332,31.0425,31.024,31.0332,9131.0
2017-07-31 13:25:00,33.66,33.68,33.65,33.67,38711.0,31.0332,31.0517,31.024,31.0425,38711.0
2017-07-31 13:30:00,33.67,33.7,33.66,33.7,8143.0,31.0425,31.0701,31.0332,31.0701,8143.0
2017-07-31 13:35:00,33.69,33.7,33.69,33.7,6575.0,31.0609,31.0701,31.0609,31.0701,6575.0
2017-07-31 13:40:00,33.69,33.69,33.68,33.68,20402.0,31.0609,31.0609,31.0517,31.0517,20402.0
2017-07-31 13:45:00,33.68,33.69,33.67,33.68,13992.0,31.0517,31.0609,31.0425,31.0517,13992.0
2017-07-31 13:50:00,33.67,33.67,33.63,33.63,14080.0,31.0425,31.0425,31.0056,31.0056,14080.0
2017-07-31 13:55:00,33.63,33.63,33.56,33.59,21853.0,31.0056,31.0056,30.941,30.9687,21853.0
2017-07-31 14:00:00,33.59,33.59,33.57,33.59,25043.0,30.9687,30.9687,30.9503,30.9687,25043.0
2017-07-31 14:05:00,33.62,33.62,33.59,33.59,10386.0,30.9964,30.9964,30.9687,30.9687,10386.0
2017-07-31 14:10:00,33.58,33.58,33.55,33.58,15103.0,30.9595,30.9595,30.9318,30.9595,15103.0
2017-07-31 14:15:00,33.59,33.63,33.59,33.61,7606.0,30.9687,31.0056,30.9687,30.9871,7606.0
2017-07-31 14:20:00,33.61,33.61,33.57,33.58,10520.0,30.9871,30.9871,30.9503,30.9595,10520.0
2017-07-31 14:25:00,33.61,33.62,33.58,33.62,15799.0,30.9871,30.9964,30.9595,30.9964,15799.0
2017-07-31 14:30:00,33.62,33.63,33.57,33.58,22030.0,30.9964,31.0056,30.9503,30.9595,22030.0
2017-07-31 14:35:00,33.59,33.61,33.55,33.58,23923.0,30.9687,30.9871,30.9318,30.9595,23923.0
2017-07-31 14:40:00,33.58,33.61,33.57,33.6,9849.0,30.9595,30.9871,30.9503,30.9779,9849.0
2017-07-31 14:45:00,33.61,33.63,33.58,33.63,8364.0,30.9871,31.0056,30.9595,31.0056,8364.0
2017-07-31 14:50:00,33.63,33.67,33.63,33.66,17670.0,31.0056,31.0425,31.0056,31.0332,17670.0
2017-07-31 14:55:00,33.66,33.68,33.64,33.67,16384.0,31.0332,31.0517,31.0148,31.0425,16384.0
2017-07-31 15:00:00,33.67,33.69,33.63,33.63,21847.0,31.0425,31.0609,31.0056,31.0056,21847.0
2017-07-31 15:05:00,33.63,33.64,33.59,33.61,16893.0,31.0056,31.0148,30.9687,30.9871,16893.0
2017-07-31 15:10:00,33.62,33.63,33.61,33.62,6256.0,30.9964,31.0056,30.9871,30.9964,6256.0
2017-07-31 15:15:00,33.62,33.63,33.6,33.63,13485.0,30.9964,31.0056,30.9779,31.0056,13485.0
2017-07-31 15:20:00,33.63,33.65,33.61,33.61,20092.0,31.0056,31.024,30.9871,30.9871,20092.0
2017-07-31 15:25:00,33.61,33.62,33.59,33.59,14954.0,30.9871,30.9964,30.9687,30.9687,14954.0
2017-07-31 15:30:00,33.58,33.6,33.56,33.6,12685.0,30.9595,30.9779,30.941,30.9779,12685.0
2017-07-31 15:35:00,33.61,33.62,33.61,33.61,22423.0,30.9871,30.9964,30.9871,30.9871,22423.0
2017-07-31 15:40:00,33.61,33.62,33.59,33.62,22565.0,30.9871,30.9964,30.9687,30.9964,22565.0
2017-07-31 15:45:00,33.61,33.61,33.56,33.58,26278.0,30.9871,30.9871,30.941,30.9595,26278.0
2017-07-31 15:50:00,33.58,33.58,33.56,33.58,36092.0,30.9595,30.9595,30.941,30.9595,36092.0
2017-07-31 15:55:00,33.58,33.63,33.56,33.61,126071.0,30.9595,31.0056,30.941,30.9871,126071.0
2017-08-01 09:30:00,33.43,33.58,33.4,33.54,44723.0,30.8212,30.9595,30.7935,30.9226,44723.0
2017-08-01 09:35:00,33.53,33.57,33.45,33.48,43837.0,30.9134,30.9503,30.8396,30.8673,43837.0
2017-08-01 09:40:00,33.47,33.51,33.42,33.42,29039.0,30.8581,30.8949,30.812,30.812,29039.0
2017-08-01 09:45:00,33.41,33.51,33.37,33.47,44235.0,30.8027,30.8949,30.7659,30.8581,44235.0
2017-08-01 09:50:00,33.47,33.58,33.46,33.58,29033.0,30.8581,30.9595,30.8488,30.9595,29033.0
2017-08-01 09:55:00,33.59,33.74,33.56,33.65,72852.0,30.9687,31.107,30.941,31.024,72852.0
2017-08-01 10:00:00,33.63,33.81,33.62,33.78,60751.0,31.0056,31.1715,30.9964,31.1439,60751.0
2017-08-01 10:05:00,33.76,33.84,33.76,33.82,39854.0,31.1254,31.1992,31.1254,31.1807,39854.0
2017-08-01 10:10:00,33.82,33.83,33.74,33.78,85941.0,31.1807,31.19,31.107,31.1439,85941.0
2017-08-01 10:15:00,33.79,33.88,33.79,33.87,43649.0,31.1531,31.2361,31.1531,31.2268,43649.0
2017-08-01 10:20:00,33.85,33.97,33.85,33.96,75138.0,31.2084,31.319,31.2084,31.3098,75138.0
2017-08-01 10:25:00,33.96,33.97,33.83,33.84,48073.0,31.3098,31.319,31.19,31.1992,48073.0
2017-08-01 10:30:00,33.85,33.85,33.78,33.8,29925.0,31.2084,31.2084,31.1439,31.1623,29925.0
2017-08-01 10:35:00,33.82,33.86,33.81,33.82,17137.0,31.1807,31.2176,31.1715,31.1807,17137.0
2017-08-01 10:40:00,33.82,33.85,33.77,33.78,26354.0,31.1807,31.2084,31.1347,31.1439,26354.0
2017-08-01 10:45:00,33.79,33.79,33.66,33.7,47926.0,31.1531,31.1531,31.0332,31.0701,47926.0
2017-08-01 10:50:00,33.72,33.72,33.66,33.72,10368.0,31.0886,31.0886,31.0332,31.0886,10368.0
2017-08-01 10:55:00,33.74,33.8,33.74,33.79,16074.0,31.107,31.1623,31.107,31.1531,16074.0
2017-08-01 11:00:00,33.79,33.82,33.76,33.8,22298.0,31.1531,31.1807,31.1254,31.1623,22298.0
2017-08-01 11:05:00,33.8,33.82,33.74,33.78,14245.0,31.1623,31.1807,31.107,31.1439,14245.0
2017-08-01 11:10:00,33.78,33.79,33.73,33.76,13916.0,31.1439,31.1531,31.0978,31.1254,13916.0
2017-08-01 11:15:00,33.77,33.77,33.67,33.71,22566.0,31.1347,31.1347,31.0425,31.0793,22566.0
2017-08-01 11:20:00,33.72,33.72,33.69,33.71,11709.0,31.0886,31.0886,31.0609,31.0793,11709.0
2017-08-01 11:25:00,33.72,33.72,33.6,33.61,40716.0,31.0886,31.0886,30.9779,30.9871,40716.0
2017-08-01 11:30:00,33.62,33.64,33.56,33.56,18682.0,30.9964,31.0148,30.941,30.941,18682.0
2017-08-01 11:35:00,33.57,33.59,33.52,33.53,14081.0,30.9503,30.9687,30.9042,30.9134,14081.0
2017-08-01 11:40:00,33.54,33.56,33.49,33.56,22229.0,30.9226,30.941,30.8765,30.941,22229.0
2017-08-01 11:45:00,33.56,33.58,33.53,33.55,19264.0,30.941,30.9595,30.9134,30.9318,19264.0
2017-08-01 11:50:00,33.56,33.62,33.56,33.62,14046.0,30.941,30.9964,30.941,30.9964,14046.0
2017-08-01 11:55:00,33.62,33.62,33.59,33.59,10116.0,30.9964,30.9964,30.9687,30.9687,10116.0
2017-08-01 12:00:00,33.58,33.58,33.57,33.58,5889.0,30.9595,30.9595,30.9503,30.9595,5889.0
2017-08-01 12:05:00,33.58,33.61,33.58,33.61,5900.0,30.9595,30.9871,30.9595,30.9871,5900.0
2017-08-01 12:10:00,33.6,33.63,33.59,33.63,9012.0,30.9779,31.0056,30.9687,31.0056,9012.0
2017-08-01 12:15:00,33.62,33.67,33.62,33.65,13196.0,30.9964,31.0425,30.9964,31.024,13196.0
2017-08-01 12:20:00,33.65,33.67,33.65,33.66,6333.0,31.024,31.0425,31.024,31.0332,6333.0
2017-08-01 12:25:00,33.67,33.67,33.66,33.66,6339.0,31.0425,31.0425,31.0332,31.0332,6339.0
2017-08-01 12:30:00,33.67,33.67,33.66,33.66,1483.0,31.0425,31.0425,31.0332,31.0332,1483.0
2017-08-01 12:35:00,33.66,33.66,33.64,33.65,10206.0,31.0332,31.0332,31.0148,31.024,10206.0
2017-08-01 12:40:00,33.65,33.7,33.65,33.7,8566.0,31.024,31.0701,31.024,31.0701,8566.0
2017-08-01 12:45:00,33.7,33.7,33.69,33.69,4805.0,31.0701,31.0701,31.0609,31.0609,4805.0
2017-08-01 12:50:00,33.69,33.71,33.67,33.68,7662.0,31.0609,31.0793,31.0425,31.0517,7662.0
2017-08-01 12:55:00,33.68,33.71,33.67,33.71,10744.0,31.0517,31.0793,31.0425,31.0793,10744.0
2017-08-01 13:00:00,33.7,33.72,33.7,33.71,4411.0,31.0701,31.0886,31.0701,31.0793,4411.0
2017-08-01 13:05:00,33.73,33.73,33.69,33.73,17421.0,31.0978,31.0978,31.0609,31.0978,17421.0
2017-08-01 13:10:00,33.72,33.73,33.71,33.73,7300.0,31.0886,31.0978,31.0793,31.0978,7300.0
2017-08-01 13:15:00,33.74,33.77,33.72,33.74,30373.0,31.107,31.1347,31.0886,31.107,30373.0
2017-08-01 13:20:00,33.74,33.76,33.71,33.71,9238.0,31.107,31.1254,31.0793,31.0793,9238.0
2017-08-01 13:25:00,33.7,33.73,33.69,33.73,14582.0,31.0701,31.0978,31.0609,31.0978,14582.0
2017-08-01 13:30:00,33.73,33.77,33.73,33.74,12881.0,31.0978,31.1347,31.0978,31.107,12881.0
2017-08-01 13:35:00,33.73,33.74,33.72,33.74,5014.0,31.0978,31.107,31.0886,31.107,5014.0
2017-08-01 13:40:00,33.74,33.77,33.74,33.74,12783.0,31.107,31.1347,31.107,31.107,12783.0
2017-08-01 13:45:00,33.74,33.74,33.72,33.72,2500.0,31.107,31.107,31.0886,31.0886,2500.0
2017-08-01 13:50:00,33.72,33.73,33.71,33.72,9811.0,31.0886,31.0978,31.0793,31.0886,9811.0
2017-08-01 13:55:00,33.71,33.71,33.69,33.69,7054.0,31.0793,31.0793,31.0609,31.0609,7054.0
2017-08-01 14:00:00,33.7,33.71,33.7,33.71,2644.0,31.0701,31.0793,31.0701,31.0793,2644.0
2017-08-01 14:05:00,33.7,33.7,33.66,33.66,16635.0,31.0701,31.0701,31.0332,31.0332,16635.0
2017-08-01 14:10:00,33.66,33.67,33.61,33.62,17671.0,31.0332,31.0425,30.9871,30.9964,17671.0
2017-08-01 14:15:00,33.63,33.65,33.63,33.65,8801.0,31.0056,31.024,31.0056,31.024,8801.0
2017-08-01 14:20:00,33.65,33.67,33.65,33.67,6500.0,31.024,31.0425,31.024,31.0425,6500.0
2017-08-01 14:25:00,33.67,33.67,33.64,33.64,13700.0,31.0425,31.0425,31.0148,31.0148,13700.0
2017-08-01 14:30:00,33.64,33.64,33.6,33.6,7200.0,31.0148,31.0148,30.9779,30.9779,7200.0
2017-08-01 14:35:00,33.6,33.6,33.56,33.56,13808.0,30.9779,30.9779,30.941,30.941,13808.0
2017-08-01 14:40:00,33.56,33.59,33.56,33.57,12130.0,30.941,30.9687,30.941,30.9503,12130.0
2017-08-01 14:45:00,33.57,33.62,33.57,33.62,9041.0,30.9503,30.9964,30.9503,30.9964,9041.0
2017-08-01 14:50:00,33.62,33.65,33.62,33.63,7367.0,30.9964,31.024,30.9964,31.0056,7367.0
2017-08-01 14:55:00,33.63,33.65,33.63,33.63,11278.0,31.0056,31.024,31.0056,31.0056,11278.0
2017-08-01 15:00:00,33.63,33.63,33.61,33.63,7558.0,31.0056,31.0056,30.9871,31.0056,7558.0
2017-08-01 15:05:00,33.62,33.65,33.6,33.6,19192.0,30.9964,31.024,30.9779,30.9779,19192.0
2017-08-01 15:10:00,33.6,33.63,33.59,33.59,14350.0,30.9779,31.0056,30.9687,30.9687,14350.0
2017-08-01 15:15:00,33.59,33.59,33.57,33.57,8662.0,30.9687,30.9687,30.9503,30.9503,8662.0
2017-08-01 15:20:00,33.58,33.58,33.56,33.57,12978.0,30.9595,30.9595,30.941,30.9503,12978.0
2017-08-01 15:25:00,33.58,33.59,33.54,33.55,19336.0,30.9595,30.9687,30.9226,30.9318,19336.0
2017-08-01 15:30:00,33.56,33.59,33.56,33.58,9603.0,30.941,30.9687,30.941,30.9595,9603.0
2017-08-01 15:35:00,33.57,33.57,33.55,33.55,18642.0,30.9503,30.9503,30.9318,30.9318,18642.0
2017-08-01 15:40:00,33.55,33.56,33.55,33.56,6813.0,30.9318,30.941,30.9318,30.941,6813.0
2017-08-01 15:45:00,33.56,33.59,33.56,33.57,14394.0,30.941,30.9687,30.941,30.9503,14394.0
2017-08-01 15:50:00,33.57,33.58,33.53,33.56,26010.0,30.9503,30.9595,30.9134,30.941,26010.0
2017-08-01 15:55:00,33.56,33.58,33.5,33.53,283771.0,30.941,30.9595,30.8857,30.9134,283771.0
2017-08-02 09:30:00,33.39,33.51,33.35,33.5,49538.0,30.7843,30.8949,30.7474,30.8857,49538.0
2017-08-02 09:35:00,33.52,33.54,33.46,33.47,49575.0,30.9042,30.9226,30.8488,30.8581,49575.0
2017-08-02 09:40:00,33.47,33.67,33.44,33.64,70408.0,30.8581,31.0425,30.8304,31.0148,70408.0
2017-08-02 09:45:00,33.65,33.7,33.6,33.62,45929.0,31.024,31.0701,30.9779,30.9964,45929.0
2017-08-02 09:50:00,33.62,33.64,33.58,33.62,25971.0,30.9964,31.0148,30.9595,30.9964,25971.0
2017-08-02 09:55:00,33.62,33.65,33.61,33.63,12423.0,30.9964,31.024,30.9871,31.0056,12423.0
2017-08-02 10:00:00,33.63,33.65,33.55,33.56,26259.0,31.0056,31.024,30.9318,30.941,26259.0
2017-08-02 10:05:00,33.57,33.57,33.5,33.5,26987.0,30.9503,30.9503,30.8857,30.8857,26987.0
2017-08-02 10:10:00,33.49,33.54,33.46,33.53,25984.0,30.8765,30.9226,30.8488,30.9134,25984.0
2017-08-02 10:15:00,33.53,33.55,33.49,33.51,47007.0,30.9134,30.9318,30.8765,30.8949,47007.0
2017-08-02 10:20:00,33.52,33.53,33.44,33.46,40047.0,30.9042,30.9134,30.8304,30.8488,40047.0
2017-08-02 10:25:00,33.46,33.47,33.44,33.45,15001.0,30.8488,30.8581,30.8304,30.8396,15001.0
2017-08-02 10:30:00,33.45,33.45,33.39,33.42,36248.0,30.8396,30.8396,30.7843,30.812,36248.0
2017-08-02 10:35:00,33.41,33.45,33.39,33.45,32695.0,30.8027,30.8396,30.7843,30.8396,32695.0
2017-08-02 10:40:00,33.45,33.45,33.39,33.41,27332.0,30.8396,30.8396,30.7843,30.8027,27332.0
2017-08-02 10:45:00,33.41,33.42,33.39,33.42,31174.0,30.8027,30.812,30.7843,30.812,31174.0
2017-08-02 10:50:00,33.42,33.43,33.41,33.42,12474.0,30.812,30.8212,30.8027,30.812,12474.0
2017-08-02 10:55:00,33.42,33.47,33.42,33.46,34777.0,30.812,30.8581,30.812,30.8488,34777.0
2017-08-02 11:00:00,33.46,33.51,33.45,33.5,33833.0,30.8488,30.8949,30.8396,30.8857,33833.0
2017-08-02 11:05:00,33.51,33.56,33.49,33.54,38627.0,30.8949,30.941,30.8765,30.9226,38627.0
2017-08-02 11:10:00,33.53,33.61,33.51,33.52,37683.0,30.9134,30.9871,30.8949,30.9042,37683.0
2017-08-02 11:15:00,33.52,33.56,33.52,33.53,15139.0,30.9042,30.941,30.9042,30.9134,15139.0
2017-08-02 11:20:00,33.52,33.55,33.51,33.55,13146.0,30.9042,30.9318,30.8949,30.9318,13146.0
2017-08-02 11:25:00,33.54,33.58,33.53,33.57,20849.0,30.9226,30.9595,30.9134,30.9503,20849.0
2017-08-02 11:30:00,33.58,33.59,33.55,33.58,25072.0,30.9595,30.9687,30.9318,30.9595,25072.0
2017-08-02 11:35:00,33.57,33.59,33.56,33.57,11543.0,30.9503,30.9687,30.941,30.9503,11543.0
2017-08-02 11:40:00,33.57,33.58,33.56,33.56,9766.0,30.9503,30.9595,30.941,30.941,9766.0
2017-08-02 11:45:00,33.55,33.56,33.54,33.56,8173.0,30.9318,30.941,30.9226,30.941,8173.0
2017-08-02 11:50:00,33.56,33.62,33.55,33.61,13673.0,30.941,30.9964,30.9318,30.9871,13673.0
2017-08-02 11:55:00,33.6,33.61,33.58,33.61,5242.0,30.9779,30.9871,30.9595,30.9871,5242.0
2017-08-02 12:00:00,33.6,33.63,33.6,33.6,9490.0,30.9779,31.0056,30.9779,30.9779,9490.0
2017-08-02 12:05:00,33.6,33.6,33.58,33.6,8415.0,30.9779,30.9779,30.9595,30.9779,8415.0
2017-08-02 12:10:00,33.6,33.6,33.58,33.59,5322.0,30.9779,30.9779,30.9595,30.9687,5322.0
2017-08-02 12:15:00,33.6,33.61,33.55,33.55,7001.0,30.9779,30.9871,30.9318,30.9318,7001.0
2017-08-02 12:20:00,33.55,33.56,33.49,33.49,14964.0,30.9318,30.941,30.8765,30.8765,14964.0
2017-08-02 12:25:00,33.49,33.5,33.49,33.5,11250.0,30.8765,30.8857,30.8765,30.8857,11250.0
2017-08-02 12:30:00,33.49,33.51,33.47,33.5,12875.0,30.8765,30.8949,30.8581,30.8857,12875.0
2017-08-02 12:35:00,33.5,33.51,33.48,33.49,4967.0,30.8857,30.8949,30.8673,30.8765,4967.0
2017-08-02 12:40:00,33.49,33.5,33.49,33.5,5839.0,30.8765,30.8857,30.8765,30.8857,5839.0
2017-08-02 12:45:00,33.5,33.52,33.5,33.52,10428.0,30.8857,30.9042,30.8857,30.9042,10428.0
2017-08-02 12:50:00,33.51,33.53,33.51,33.52,10694.0,30.8949,30.9134,30.8949,30.9042,10694.0
2017-08-02 12:55:00,33.53,33.53,33.52,33.52,7568.0,30.9134,30.9134,30.9042,30.9042,7568.0
2017-08-02 13:00:00,33.53,33.56,33.53,33.54,17029.0,30.9134,30.941,30.9134,30.9226,17029.0
2017-08-02 13:05:00,33.54,33.56,33.54,33.55,11107.0,30.9226,30.941,30.9226,30.9318,11107.0
2017-08-02 13:10:00,33.56,33.61,33.56,33.6,32618.0,30.941,30.9871,30.941,30.9779,32618.0
2017-08-02 13:15:00,33.59,33.6,33.57,33.6,15323.0,30.9687,30.9779,30.9503,30.9779,15323.0
2017-08-02 13:20:00,33.59,33.61,33.59,33.61,15787.0,30.9687,30.9871,30.9687,30.9871,15787.0
2017-08-02 13:25:00,33.61,33.61,33.56,33.57,15325.0,30.9871,30.9871,30.941,30.9503,15325.0
2017-08-02 13:30:00,33.56,33.56,33.48,33.51,31076.0,30.941,30.941,30.8673,30.8949,31076.0
2017-08-02 13:35:00,33.5,33.5,33.43,33.43,15587.0,30.8857,30.8857,30.8212,30.8212,15587.0
2017-08-02 13:40:00,33.43,33.47,33.42,33.47,24697.0,30.8212,30.8581,30.812,30.8581,24697.0
2017-08-02 13:45:00,33.46,33.46,33.42,33.42,9717.0,30.8488,30.8488,30.812,30.812,9717.0
2017-08-02 13:50:00,33.42,33.45,33.39,33.41,19146.0,30.812,30.8396,30.7843,30.8027,19146.0
2017-08-02 13:55:00,33.41,33.43,33.41,33.43,9574.0,30.8027,30.8212,30.8027,30.8212,9574.0
2017-08-02 14:00:00,33.42,33.42,33.42,33.42,8134.0,30.812,30.812,30.812,30.812,8134.0
2017-08-02 14:05:00,33.41,33.41,33.35,33.37,19240.0,30.8027,30.8027,30.7474,30.7659,19240.0
2017-08-02 14:10:00,33.38,33.4,33.38,33.4,7293.0,30.7751,30.7935,30.7751,30.7935,7293.0
2017-08-02 14:15:00,33.39,33.4,33.39,33.4,3806.0,30.7843,30.7935,30.7843,30.7935,3806.0
2017-08-02 14:20:00,33.41,33.44,33.41,33.44,4502.0,30.8027,30.8304,30.8027,30.8304,4502.0
2017-08-02 14:25:00,33.45,33.45,33.43,33.44,5238.0,30.8396,30.8396,30.8212,30.8304,5238.0
2017-08-02 14:30:00,33.43,33.43,33.36,33.36,10402.0,30.8212,30.8212,30.7566,30.7566,10402.0
2017-08-02 14:35:00,33.37,33.38,33.3,33.3,17183.0,30.7659,30.7751,30.7013,30.7013,17183.0
2017-08-02 14:40:00,33.3,33.34,33.29,33.34,25936.0,30.7013,30.7382,30.6921,30.7382,25936.0
2017-08-02 14:45:00,33.33,33.33,33.31,33.32,7298.0,30.729,30.729,30.7105,30.7198,7298.0
2017-08-02 14:50:00,33.32,33.34,33.32,33.34,12702.0,30.7198,30.7382,30.7198,30.7382,12702.0
2017-08-02 14:55:00,33.33,33.34,33.32,33.32,10631.0,30.729,30.7382,30.7198,30.7198,10631.0
2017-08-02 15:00:00,33.31,33.33,33.28,33.29,19127.0,30.7105,30.729,30.6829,30.6921,19127.0
2017-08-02 15:05:00,33.28,33.28,33.24,33.24,31922.0,30.6829,30.6829,30.646,30.646,31922.0
2017-08-02 15:10:00,33.25,33.3,33.25,33.28,13761.0,30.6552,30.7013,30.6552,30.6829,13761.0
2017-08-02 15:15:00,33.28,33.28,33.26,33.27,11718.0,30.6829,30.6829,30.6645,30.6737,11718.0
2017-08-02 15:20:00,33.27,33.28,33.23,33.25,25066.0,30.6737,30.6829,30.6368,30.6552,25066.0
2017-08-02 15:25:00,33.24,33.25,33.18,33.18,31938.0,30.646,30.6552,30.5907,30.5907,31938.0
2017-08-02 15:30:00,33.18,33.21,33.17,33.2,39913.0,30.5907,30.6184,30.5815,30.6091,39913.0
2017-08-02 15:35:00,33.21,33.22,33.19,33.19,27054.0,30.6184,30.6276,30.5999,30.5999,27054.0
2017-08-02 15:40:00,33.19,33.19,33.14,33.19,30713.0,30.5999,30.5999,30.5538,30.5999,30713.0
2017-08-02 15:45:00,33.19,33.2,33.17,33.17,29124.0,30.5999,30.6091,30.5815,30.5815,29124.0
2017-08-02 15:50:00,33.17,33.19,33.15,33.16,43242.0,30.5815,30.5999,30.563,30.5723,43242.0
2017-08-02 15:55:00,33.16,33.24,33.15,33.23,165265.0,30.5723,30.646,30.563,30.6368,165265.0
2017-08-03 09:30:00,33.24,33.24,33.1,33.12,64794.0,30.646,30.646,30.5169,30.5354,64794.0
2017-08-03 09:35:00,33.12,33.24,33.03,33.18,103322.0,30.5354,30.646,30.4524,30.5907,103322.0
2017-08-03 09:40:00,33.18,33.21,33.13,33.17,33888.0,30.5907,30.6184,30.5446,30.5815,33888.0
2017-08-03 09:45:00,33.16,33.27,33.15,33.27,44848.0,30.5723,30.6737,30.563,30.6737,44848.0
2017-08-03 09:50:00,33.27,33.33,33.27,33.28,26439.0,30.6737,30.729,30.6737,30.6829,26439.0
2017-08-03 09:55:00,33.3,33.34,33.25,33.25,14095.0,30.7013,30.7382,30.6552,30.6552,14095.0
2017-08-03 10:00:00,33.24,33.39,33.24,33.36,48543.0,30.646,30.7843,30.646,30.7566,48543.0
2017-08-03 10:05:00,33.36,33.36,33.26,33.3,30323.0,30.7566,30.7566,30.6645,30.7013,30323.0
2017-08-03 10:10:00,33.3,33.38,33.3,33.32,20824.0,30.7013,30.7751,30.7013,30.7198,20824.0
2017-08-03 10:15:00,33.31,33.31,33.27,33.29,17343.0,30.7105,30.7105,30.6737,30.6921,17343.0
2017-08-03 10:20:00,33.3,33.33,33.22,33.23,17117.0,30.7013,30.729,30.6276,30.6368,17117.0
2017-08-03 10:25:00,33.25,33.29,33.24,33.24,28187.0,30.6552,30.6921,30.646,30.646,28187.0
2017-08-03 10:30:00,33.24,33.25,33.22,33.23,23732.0,30.646,30.6552,30.6276,30.6368,23732.0
2017-08-03 10:35:00,33.21,33.25,33.19,33.25,18305.0,30.6184,30.6552,30.5999,30.6552,18305.0
2017-08-03 10:40:00,33.25,33.27,33.25,33.25,10961.0,30.6552,30.6737,30.6552,30.6552,10961.0
2017-08-03 10:45:00,33.26,33.33,33.26,33.33,20883.0,30.6645,30.729,30.6645,30.729,20883.0
2017-08-03 10:50:00,33.33,33.35,33.3,33.33,15921.0,30.729,30.7474,30.7013,30.729,15921.0
2017-08-03 10:55:00,33.32,33.37,33.32,33.36,18196.0,30.7198,30.7659,30.7198,30.7566,18196.0
2017-08-03 11:00:00,33.35,33.37,33.33,33.35,6417.0,30.7474,30.7659,30.729,30.7474,6417.0
2017-08-03 11:05:00,33.35,33.35,33.33,33.35,7096.0,30.7474,30.7474,30.729,30.7474,7096.0
2017-08-03 11:10:00,33.35,33.35,33.33,33.35,5331.0,30.7474,30.7474,30.729,30.7474,5331.0
2017-08-03 11:15:00,33.36,33.38,33.35,33.36,15287.0,30.7566,30.7751,30.7474,30.7566,15287.0
2017-08-03 11:20:00,33.36,33.36,33.3,33.31,15987.0,30.7566,30.7566,30.7013,30.7105,15987.0
2017-08-03 11:25:00,33.31,33.31,33.26,33.3,7904.0,30.7105,30.7105,30.6645,30.7013,7904.0
2017-08-03 11:30:00,33.3,33.33,33.3,33.32,3629.0,30.7013,30.729,30.7013,30.7198,3629.0
2017-08-03 11:35:00,33.31,33.35,33.31,33.34,3983.0,30.7105,30.7474,30.7105,30.7382,3983.0
2017-08-03 11:40:00,33.35,33.35,33.27,33.27,5416.0,30.7474,30.7474,30.6737,30.6737,5416.0
2017-08-03 11:45:00,33.26,33.31,33.26,33.28,15010.0,30.6645,30.7105,30.6645,30.6829,15010.0
2017-08-03 11:50:00,33.29,33.29,33.22,33.22,24585.0,30.6921,30.6921,30.6276,30.6276,24585.0
2017-08-03 11:55:00,33.22,33.25,33.2,33.22,9250.0,30.6276,30.6552,30.6091,30.6276,9250.0
2017-08-03 12:00:00,33.22,33.23,33.17,33.23,16113.0,30.6276,30.6368,30.5815,30.6368,16113.0
2017-08-03 12:05:00,33.23,33.24,33.2,33.22,3504.0,30.6368,30.646,30.6091,30.6276,3504.0
2017-08-03 12:10:00,33.22,33.22,33.19,33.19,7560.0,30.6276,30.6276,30.5999,30.5999,7560.0
2017-08-03 12:15:00,33.2,33.23,33.19,33.2,8091.0,30.6091,30.6368,30.5999,30.6091,8091.0
2017-08-03 12:20:00,33.21,33.21,33.17,33.19,9140.0,30.6184,30.6184,30.5815,30.5999,9140.0
2017-08-03 12:25:00,33.2,33.2,33.18,33.19,9256.0,30.6091,30.6091,30.5907,30.5999,9256.0
2017-08-03 12:30:00,33.18,33.2,33.16,33.18,18960.0,30.5907,30.6091,30.5723,30.5907,18960.0
2017-08-03 12:35:00,33.19,33.24,33.19,33.24,15155.0,30.5999,30.646,30.5999,30.646,15155.0
2017-08-03 12:40:00,33.25,33.29,33.25,33.27,12339.0,30.6552,30.6921,30.6552,30.6737,12339.0
2017-08-03 12:45:00,33.27,33.27,33.24,33.24,4527.0,30.6737,30.6737,30.646,30.646,4527.0
2017-08-03 12:50:00,33.25,33.25,33.22,33.22,6921.0,30.6552,30.6552,30.6276,30.6276,6921.0
2017-08-03 12:55:00,33.22,33.23,33.19,33.19,9129.0,30.6276,30.6368,30.5999,30.5999,9129.0
2017-08-03 13:00:00,33.18,33.22,33.17,33.22,6428.0,30.5907,30.6276,30.5815,30.6276,6428.0
2017-08-03 13:05:00,33.22,33.23,33.21,33.21,3614.0,30.6276,30.6368,30.6184,30.6184,3614.0
2017-08-03 13:10:00,33.2,33.2,33.15,33.15,8525.0,30.6091,30.6091,30.563,30.563,8525.0
2017-08-03 13:15:00,33.16,33.16,33.14,33.15,7606.0,30.5723,30.5723,30.5538,30.563,7606.0
2017-08-03 13:20:00,33.16,33.18,33.16,33.16,6092.0,30.5723,30.5907,30.5723,30.5723,6092.0
2017-08-03 13:25:00,33.15,33.16,33.14,33.15,10406.0,30.563,30.5723,30.5538,30.563,10406.0
2017-08-03 13:30:00,33.17,33.18,33.16,33.16,3344.0,30.5815,30.5907,30.5723,30.5723,3344.0
2017-08-03 13:35:00,33.16,33.18,33.16,33.17,4930.0,30.5723,30.5907,30.5723,30.5815,4930.0
2017-08-03 13:40:00,33.17,33.17,33.09,33.09,9940.0,30.5815,30.5815,30.5077,30.5077,9940.0
2017-08-03 13:45:00,33.1,33.13,33.09,33.12,9053.0,30.5169,30.5446,30.5077,30.5354,9053.0
2017-08-03 13:50:00,33.12,33.14,33.12,33.13,12626.0,30.5354,30.5538,30.5354,30.5446,12626.0
2017-08-03 13:55:00,33.13,33.2,33.13,33.2,11788.0,30.5446,30.6091,30.5446,30.6091,11788.0
2017-08-03 14:00:00,33.2,33.2,33.17,33.18,8310.0,30.6091,30.6091,30.5815,30.5907,8310.0
2017-08-03 14:05:00,33.18,33.21,33.18,33.21,6318.0,30.5907,30.6184,30.5907,30.6184,6318.0
2017-08-03 14:10:00,33.21,33.21,33.18,33.18,4579.0,30.6184,30.6184,30.5907,30.5907,4579.0
2017-08-03 14:15:00,33.17,33.18,33.14,33.15,9447.0,30.5815,30.5907,30.5538,30.563,9447.0
2017-08-03 14:20:00,33.15,33.16,33.13,33.13,8057.0,30.563,30.5723,30.5446,30.5446,8057.0
2017-08-03 14:25:00,33.13,33.13,33.09,33.09,10256.0,30.5446,30.5446,30.5077,30.5077,10256.0
2017-08-03 14:30:00,33.09,33.09,33.06,33.06,9156.0,30.5077,30.5077,30.4801,30.4801,9156.0
2017-08-03 14:35:00,33.05,33.07,33.05,33.06,8244.0,30.4708,30.4893,30.4708,30.4801,8244.0
2017-08-03 14:40:00,33.05,33.08,33.04,33.08,28970.0,30.4708,30.4985,30.4616,30.4985,28970.0
2017-08-03 14:45:00,33.08,33.1,33.08,33.08,14875.0,30.4985,30.5169,30.4985,30.4985,14875.0
2017-08-03 14:50:00,33.07,33.08,33.03,33.03,8900.0,30.4893,30.4985,30.4524,30.4524,8900.0
2017-08-03 14:55:00,33.03,33.1,33.03,33.09,31268.0,30.4524,30.5169,30.4524,30.5077,31268.0
2017-08-03 15:00:00,33.08,33.1,33.08,33.09,18825.0,30.4985,30.5169,30.4985,30.5077,18825.0
2017-08-03 15:05:00,33.09,33.09,33.08,33.08,20794.0,30.5077,30.5077,30.4985,30.4985,20794.0
2017-08-03 15:10:00,33.07,33.09,33.07,33.09,7839.0,30.4893,30.5077,30.4893,30.5077,7839.0
2017-08-03 15:15:00,33.08,33.1,33.08,33.1,15570.0,30.4985,30.5169,30.4985,30.5169,15570.0
2017-08-03 15:20:00,33.11,33.14,33.11,33.14,34931.0,30.5262,30.5538,30.5262,30.5538,34931.0
2017-08-03 15:25:00,33.15,33.17,33.12,33.13,26005.0,30.563,30.5815,30.5354,30.5446,26005.0
2017-08-03 15:30:00,33.13,33.22,33.13,33.17,53079.0,30.5446,30.6276,30.5446,30.5815,53079.0
2017-08-03 15:35:00,33.18,33.25,33.18,33.24,39483.0,30.5907,30.6552,30.5907,30.646,39483.0
2017-08-03 15:40:00,33.24,33.26,33.21,33.21,41787.0,30.646,30.6645,30.6184,30.6184,41787.0
2017-08-03 15:45:00,33.21,33.22,33.18,33.18,11030.0,30.6184,30.6276,30.5907,30.5907,11030.0
2017-08-03 15:50:00,33.18,33.2,33.17,33.18,15514.0,30.5907,30.6091,30.5815,30.5907,15514.0
2017-08-03 15:55:00,33.17,33.17,33.08,33.1,153829.0,30.5815,30.5815,30.4985,30.5169,153829.0
2017-08-04 09:30:00,32.77,32.85,32.68,32.77,157110.0,30.2127,30.2864,30.1297,30.2127,157110.0
2017-08-04 09:35:00,32.76,32.78,32.69,32.7,68949.0,30.2035,30.2219,30.1389,30.1482,68949.0
2017-08-04 09:40:00,32.69,32.75,32.61,32.73,58652.0,30.1389,30.1943,30.0652,30.1758,58652.0
2017-08-04 09:45:00,32.74,32.75,32.48,32.5,122128.0,30.185,30.1943,29.9453,29.9638,122128.0
2017-08-04 09:50:00,32.49,32.52,32.42,32.46,126862.0,29.9545,29.9822,29.89,29.9269,126862.0
2017-08-04 09:55:00,32.46,32.49,32.37,32.49,119051.0,29.9269,29.9545,29.8439,29.9545,119051.0
2017-08-04 10:00:00,32.48,32.48,32.28,32.32,92365.0,29.9453,29.9453,29.7609,29.7978,92365.0
2017-08-04 10:05:00,32.32,32.36,32.25,32.36,121746.0,29.7978,29.8347,29.7333,29.8347,121746.0
2017-08-04 10:10:00,32.36,32.38,32.29,32.34,64718.0,29.8347,29.8531,29.7701,29.8162,64718.0
2017-08-04 10:15:00,32.32,32.4,32.31,32.4,62418.0,29.7978,29.8716,29.7886,29.8716,62418.0
2017-08-04 10:20:00,32.4,32.41,32.31,32.35,57215.0,29.8716,29.8808,29.7886,29.8255,57215.0
2017-08-04 10:25:00,32.35,32.47,32.35,32.42,47464.0,29.8255,29.9361,29.8255,29.89,47464.0
2017-08-04 10:30:00,32.43,32.49,32.42,32.47,28364.0,29.8992,29.9545,29.89,29.9361,28364.0
2017-08-04 10:35:00,32.46,32.46,32.42,32.45,38804.0,29.9269,29.9269,29.89,29.9177,38804.0
2017-08-04 10:40:00,32.44,32.44,32.36,32.39,35139.0,29.9084,29.9084,29.8347,29.8623,35139.0
2017-08-04 10:45:00,32.39,32.43,32.39,32.41,20367.0,29.8623,29.8992,29.8623,29.8808,20367.0
2017-08-04 10:50:00,32.41,32.42,32.35,32.35,31118.0,29.8808,29.89,29.8255,29.8255,31118.0
2017-08-04 10:55:00,32.36,32.4,32.35,32.38,28419.0,29.8347,29.8716,29.8255,29.8531,28419.0
2017-08-04 11:00:00,32.38,32.38,32.26,32.27,99958.0,29.8531,29.8531,29.7425,29.7517,99958.0
2017-08-04 11:05:00,32.27,32.34,32.27,32.34,30653.0,29.7517,29.8162,29.7517,29.8162,30653.0
2017-08-04 11:10:00,32.34,32.4,32.33,32.36,37065.0,29.8162,29.8716,29.807,29.8347,37065.0
2017-08-04 11:15:00,32.35,32.35,32.34,32.34,26625.0,29.8255,29.8255,29.8162,29.8162,26625.0
2017-08-04 11:20:00,32.33,32.34,32.27,32.27,25016.0,29.807,29.8162,29.7517,29.7517,25016.0
2017-08-04 11:25:00,32.26,32.31,32.26,32.28,31471.0,29.7425,29.7886,29.7425,29.7609,31471.0
2017-08-04 11:30:00,32.27,32.29,32.19,32.21,81976.0,29.7517,29.7701,29.678,29.6964,81976.0
2017-08-04 11:35:00,32.21,32.32,32.21,32.28,56083.0,29.6964,29.7978,29.6964,29.7609,56083.0
2017-08-04 11:40:00,32.28,32.28,32.23,32.23,14280.0,29.7609,29.7609,29.7148,29.7148,14280.0
2017-08-04 11:45:00,32.23,32.3,32.21,32.29,39508.0,29.7148,29.7794,29.6964,29.7701,39508.0
2017-08-04 11:50:00,32.29,32.32,32.24,32.26,20926.0,29.7701,29.7978,29.724,29.7425,20926.0
2017-08-04 11:55:00,32.26,32.26,32.21,32.22,15567.0,29.7425,29.7425,29.6964,29.7056,15567.0
2017-08-04 12:00:00,32.22,32.29,32.22,32.28,20761.0,29.7056,29.7701,29.7056,29.7609,20761.0
2017-08-04 12:05:00,32.28,32.3,32.23,32.24,13223.0,29.7609,29.7794,29.7148,29.724,13223.0
2017-08-04 12:10:00,32.25,32.26,32.21,32.22,20196.0,29.7333,29.7425,29.6964,29.7056,20196.0
2017-08-04 12:15:00,32.21,32.21,32.18,32.19,17700.0,29.6964,29.6964,29.6687,29.678,17700.0
2017-08-04 12:20:00,32.18,32.27,32.17,32.27,15642.0,29.6687,29.7517,29.6595,29.7517,15642.0
2017-08-04 12:25:00,32.26,32.31,32.26,32.3,22947.0,29.7425,29.7886,29.7425,29.7794,22947.0
2017-08-04 12:30:00,32.31,32.37,32.31,32.32,37996.0,29.7886,29.8439,29.7886,29.7978,37996.0
2017-08-04 12:35:00,32.32,32.34,32.31,32.32,11633.0,29.7978,29.8162,29.7886,29.7978,11633.0
2017-08-04 12:40:00,32.32,32.33,32.28,32.3,10010.0,29.7978,29.807,29.7609,29.7794,10010.0
2017-08-04 12:45:00,32.3,32.31,32.28,32.29,9353.0,29.7794,29.7886,29.7609,29.7701,9353.0
2017-08-04 12:50:00,32.27,32.27,32.25,32.26,21881.0,29.7517,29.7517,29.7333,29.7425,21881.0
2017-08-04 12:55:00,32.25,32.28,32.23,32.23,15501.0,29.7333,29.7609,29.7148,29.7148,15501.0
2017-08-04 13:00:00,32.21,32.25,32.19,32.24,18217.0,29.6964,29.7333,29.678,29.724,18217.0
2017-08-04 13:05:00,32.24,32.25,32.21,32.22,11276.0,29.724,29.7333,29.6964,29.7056,11276.0
2017-08-04 13:10:00,32.22,32.27,32.22,32.26,19275.0,29.7056,29.7517,29.7056,29.7425,19275.0
2017-08-04 13:15:00,32.26,32.29,32.26,32.28,7441.0,29.7425,29.7701,29.7425,29.7609,7441.0
2017-08-04 13:20:00,32.28,32.34,32.28,32.33,17836.0,29.7609,29.8162,29.7609,29.807,17836.0
2017-08-04 13:25:00,32.33,32.38,32.32,32.38,30760.0,29.807,29.8531,29.7978,29.8531,30760.0
2017-08-04 13:30:00,32.38,32.38,32.32,32.32,22214.0,29.8531,29.8531,29.7978,29.7978,22214.0
2017-08-04 13:35:00,32.31,32.31,32.27,32.27,10819.0,29.7886,29.7886,29.7517,29.7517,10819.0
2017-08-04 13:40:00,32.27,32.3,32.27,32.28,2971.0,29.7517,29.7794,29.7517,29.7609,2971.0
2017-08-04 13:45:00,32.28,32.3,32.26,32.26,33597.0,29.7609,29.7794,29.7425,29.7425,33597.0
2017-08-04 13:50:00,32.26,32.26,32.24,32.26,8386.0,29.7425,29.7425,29.724,29.7425,8386.0
2017-08-04 13:55:00,32.25,32.26,32.24,32.24,16426.0,29.7333,29.7425,29.724,29.724,16426.0
2017-08-04 14:00:00,32.24,32.24,32.21,32.23,32972.0,29.724,29.724,29.6964,29.7148,32972.0
2017-08-04 14:05:00,32.23,32.26,32.21,32.24,23058.0,29.7148,29.7425,29.6964,29.724,23058.0
2017-08-04 14:10:00,32.23,32.24,32.22,32.23,16518.0,29.7148,29.724,29.7056,29.7148,16518.0
2017-08-04 14:15:00,32.24,32.26,32.24,32.24,6569.0,29.724,29.7425,29.724,29.724,6569.0
2017-08-04 14:20:00,32.24,32.25,32.23,32.24,11422.0,29.724,29.7333,29.7148,29.724,11422.0
2017-08-04 14:25:00,32.24,32.27,32.24,32.26,14180.0,29.724,29.7517,29.724,29.7425,14180.0
2017-08-04 14:30:00,32.26,32.28,32.24,32.24,22608.0,29.7425,29.7609,29.724,29.724,22608.0
2017-08-04 14:35:00,32.24,32.24,32.2,32.22,12890.0,29.724,29.724,29.6872,29.7056,12890.0
2017-08-04 14:40:00,32.22,32.23,32.21,32.22,10841.0,29.7056,29.7148,29.6964,29.7056,10841.0
2017-08-04 14:45:00,32.2,32.21,32.15,32.15,28349.0,29.6872,29.6964,29.6411,29.6411,28349.0
2017-08-04 14:50:00,32.15,32.18,32.15,32.16,13184.0,29.6411,29.6687,29.6411,29.6503,13184.0
2017-08-04 14:55:00,32.16,32.22,32.16,32.21,19791.0,29.6503,29.7056,29.6503,29.6964,19791.0
2017-08-04 15:00:00,32.21,32.23,32.21,32.22,18264.0,29.6964,29.7148,29.6964,29.7056,18264.0
2017-08-04 15:05:00,32.23,32.25,32.23,32.24,12665.0,29.7148,29.7333,29.7148,29.724,12665.0
2017-08-04 15:10:00,32.24,32.25,32.23,32.25,30098.0,29.724,29.7333,29.7148,29.7333,30098.0
2017-08-04 15:15:00,32.25,32.26,32.22,32.22,18109.0,29.7333,29.7425,29.7056,29.7056,18109.0
2017-08-04 15:20:00,32.23,32.24,32.21,32.22,15832.0,29.7148,29.724,29.6964,29.7056,15832.0
2017-08-04 15:25:00,32.21,32.22,32.19,32.19,30316.0,29.6964,29.7056,29.678,29.678,30316.0
2017-08-04 15:30:00,32.2,32.24,32.2,32.22,21498.0,29.6872,29.724,29.6872,29.7056,21498.0
2017-08-04 15:35:00,32.22,32.23,32.19,32.2,50068.0,29.7056,29.7148,29.678,29.6872,50068.0
2017-08-04 15:40:00,32.21,32.23,32.21,32.22,31266.0,29.6964,29.7148,29.6964,29.7056,31266.0
2017-08-04 15:45:00,32.22,32.22,32.14,32.16,64741.0,29.7056,29.7056,29.6319,29.6503,64741.0
2017-08-04 15:50:00,32.16,32.27,32.15,32.27,66786.0,29.6503,29.7517,29.6411,29.7517,66786.0
2017-08-04 15:55:00,32.26,32.4,32.26,32.37,550324.0,29.7425,29.8716,29.7425,29.8439,550324.0
2017-08-07 09:30:00,32.2,32.28,32.17,32.23,34737.0,29.6872,29.7609,29.6595,29.7148,34737.0
2017-08-07 09:35:00,32.23,32.33,32.21,32.29,41647.0,29.7148,29.807,29.6964,29.7701,41647.0
2017-08-07 09:40:00,32.28,32.34,32.25,32.32,28297.0,29.7609,29.8162,29.7333,29.7978,28297.0
2017-08-07 09:45:00,32.31,32.38,32.3,32.33,30263.0,29.7886,29.8531,29.7794,29.807,30263.0
2017-08-07 09:50:00,32.34,32.37,32.33,32.37,36412.0,29.8162,29.8439,29.807,29.8439,36412.0
2017-08-07 09:55:00,32.37,32.39,32.35,32.37,18068.0,29.8439,29.8623,29.8255,29.8439,18068.0
2017-08-07 10:00:00,32.38,32.46,32.31,32.31,46121.0,29.8531,29.9269,29.7886,29.7886,46121.0
2017-08-07 10:05:00,32.31,32.34,32.3,32.34,24002.0,29.7886,29.8162,29.7794,29.8162,24002.0
2017-08-07 10:10:00,32.35,32.35,32.25,32.25,29631.0,29.8255,29.8255,29.7333,29.7333,29631.0
2017-08-07 10:15:00,32.25,32.28,32.25,32.28,21649.0,29.7333,29.7609,29.7333,29.7609,21649.0
2017-08-07 10:20:00,32.29,32.29,32.24,32.27,18244.0,29.7701,29.7701,29.724,29.7517,18244.0
2017-08-07 10:25:00,32.25,32.29,32.23,32.27,12096.0,29.7333,29.7701,29.7148,29.7517,12096.0
2017-08-07 10:30:00,32.27,32.3,32.26,32.29,23910.0,29.7517,29.7794,29.7425,29.7701,23910.0
2017-08-07 10:35:00,32.29,32.34,32.29,32.3,21185.0,29.7701,29.8162,29.7701,29.7794,21185.0
2017-08-07 10:40:00,32.3,32.33,32.29,32.29,26398.0,29.7794,29.807,29.7701,29.7701,26398.0
2017-08-07 10:45:00,32.28,32.33,32.28,32.32,38553.0,29.7609,29.807,29.7609,29.7978,38553.0
2017-08-07 10:50:00,32.33,32.34,32.3,32.3,14145.0,29.807,29.8162,29.7794,29.7794,14145.0
2017-08-07 10:55:00,32.3,32.33,32.29,32.29,30875.0,29.7794,29.807,29.7701,29.7701,30875.0
2017-08-07 11:00:00,32.29,32.3,32.27,32.28,30686.0,29.7701,29.7794,29.7517,29.7609,30686.0
2017-08-07 11:05:00,32.28,32.3,32.26,32.27,38065.0,29.7609,29.7794,29.7425,29.7517,38065.0
2017-08-07 11:10:00,32.27,32.3,32.26,32.28,16200.0,29.7517,29.7794,29.7425,29.7609,16200.0
2017-08-07 11:15:00,32.28,32.3,32.27,32.28,15275.0,29.7609,29.7794,29.7517,29.7609,15275.0
2017-08-07 11:20:00,32.28,32.29,32.27,32.27,7008.0,29.7609,29.7701,29.7517,29.7517,7008.0
2017-08-07 11:25:00,32.27,32.28,32.27,32.28,9590.0,29.7517,29.7609,29.7517,29.7609,9590.0
2017-08-07 11:30:00,32.28,32.29,32.26,32.28,9223.0,29.7609,29.7701,29.7425,29.7609,9223.0
2017-08-07 11:35:00,32.28,32.39,32.28,32.39,16430.0,29.7609,29.8623,29.7609,29.8623,16430.0
2017-08-07 11:40:00,32.39,32.42,32.38,32.42,30370.0,29.8623,29.89,29.8531,29.89,30370.0
2017-08-07 11:45:00,32.42,32.44,32.38,32.39,20521.0,29.89,29.9084,29.8531,29.8623,20521.0
2017-08-07 11:50:00,32.39,32.41,32.38,32.38,6678.0,29.8623,29.8808,29.8531,29.8531,6678.0
2017-08-07 11:55:00,32.38,32.4,32.38,32.39,7139.0,29.8531,29.8716,29.8531,29.8623,7139.0
2017-08-07 12:00:00,32.39,32.41,32.39,32.4,5781.0,29.8623,29.8808,29.8623,29.8716,5781.0
2017-08-07 12:05:00,32.41,32.42,32.36,32.36,9421.0,29.8808,29.89,29.8347,29.8347,9421.0
2017-08-07 12:10:00,32.36,32.36,32.33,32.33,2946.0,29.8347,29.8347,29.807,29.807,2946.0
2017-08-07 12:15:00,32.33,32.37,32.33,32.36,9913.0,29.807,29.8439,29.807,29.8347,9913.0
2017-08-07 12:20:00,32.35,32.35,32.33,32.34,3605.0,29.8255,29.8255,29.807,29.8162,3605.0
2017-08-07 12:25:00,32.34,32.36,32.33,32.33,2438.0,29.8162,29.8347,29.807,29.807,2438.0
2017-08-07 12:30:00,32.33,32.36,32.33,32.34,10824.0,29.807,29.8347,29.807,29.8162,10824.0
2017-08-07 12:35:00,32.34,32.34,32.33,32.33,4801.0,29.8162,29.8162,29.807,29.807,4801.0
2017-08-07 12:40:00,32.33,32.34,32.33,32.34,6334.0,29.807,29.8162,29.807,29.8162,6334.0
2017-08-07 12:45:00,32.34,32.36,32.34,32.36,3900.0,29.8162,29.8347,29.8162,29.8347,3900.0
2017-08-07 12:50:00,32.37,32.38,32.36,32.38,3525.0,29.8439,29.8531,29.8347,29.8531,3525.0
2017-08-07 12:55:00,32.37,32.39,32.37,32.37,4879.0,29.8439,29.8623,29.8439,29.8439,4879.0
2017-08-07 13:00:00,32.38,32.4,32.37,32.38,6513.0,29.8531,29.8716,29.8439,29.8531,6513.0
2017-08-07 13:05:00,32.38,32.38,32.36,32.37,2500.0,29.8531,29.8531,29.8347,29.8439,2500.0
2017-08-07 13:10:00,32.36,32.39,32.36,32.39,7076.0,29.8347,29.8623,29.8347,29.8623,7076.0
2017-08-07 13:15:00,32.39,32.42,32.38,32.4,20651.0,29.8623,29.89,29.8531,29.8716,20651.0
2017-08-07 13:20:00,32.4,32.41,32.38,32.38,6620.0,29.8716,29.8808,29.8531,29.8531,6620.0
2017-08-07 13:25:00,32.38,32.38,32.33,32.33,9760.0,29.8531,29.8531,29.807,29.807,9760.0
2017-08-07 13:30:00,32.33,32.34,32.32,32.33,5137.0,29.807,29.8162,29.7978,29.807,5137.0
2017-08-07 13:35:00,32.33,32.36,32.33,32.33,5311.0,29.807,29.8347,29.807,29.807,5311.0
2017-08-07 13:40:00,32.32,32.32,32.31,32.31,6359.0,29.7978,29.7978,29.7886,29.7886,6359.0
2017-08-07 13:45:00,32.31,32.33,32.31,32.32,8519.0,29.7886,29.807,29.7886,29.7978,8519.0
2017-08-07 13:50:00,32.32,32.32,32.29,32.29,6580.0,29.7978,29.7978,29.7701,29.7701,6580.0
2017-08-07 13:55:00,32.29,32.29,32.27,32.28,5618.0,29.7701,29.7701,29.7517,29.7609,5618.0
2017-08-07 14:00:00,32.27,32.27,32.25,32.26,6946.0,29.7517,29.7517,29.7333,29.7425,6946.0
2017-08-07 14:05:00,32.26,32.26,32.24,32.25,4307.0,29.7425,29.7425,29.724,29.7333,4307.0
2017-08-07 14:10:00,32.26,32.26,32.24,32.24,2308.0,29.7425,29.7425,29.724,29.724,2308.0
2017-08-07 14:15:00,32.25,32.25,32.23,32.23,9138.0,29.7333,29.7333,29.7148,29.7148,9138.0
2017-08-07 14:20:00,32.23,32.23,32.21,32.22,3869.0,29.7148,29.7148,29.6964,29.7056,3869.0
2017-08-07 14:25:00,32.21,32.21,32.19,32.21,10837.0,29.6964,29.6964,29.678,29.6964,10837.0
2017-08-07 14:30:00,32.2,32.21,32.19,32.21,7785.0,29.6872,29.6964,29.678,29.6964,7785.0
2017-08-07 14:35:00,32.19,32.19,32.15,32.17,21364.0,29.678,29.678,29.6411,29.6595,21364.0
2017-08-07 14:40:00,32.16,32.22,32.15,32.22,14357.0,29.6503,29.7056,29.6411,29.7056,14357.0
2017-08-07 14:45:00,32.22,32.22,32.19,32.22,12007.0,29.7056,29.7056,29.678,29.7056,12007.0
2017-08-07 14:50:00,32.21,32.23,32.21,32.22,7801.0,29.6964,29.7148,29.6964,29.7056,7801.0
2017-08-07 14:55:00,32.22,32.25,32.22,32.23,15837.0,29.7056,29.7333,29.7056,29.7148,15837.0
2017-08-07 15:00:00,32.23,32.24,32.23,32.23,3332.0,29.7148,29.724,29.7148,29.7148,3332.0
2017-08-07 15:05:00,32.21,32.23,32.21,32.22,17809.0,29.6964,29.7148,29.6964,29.7056,17809.0
2017-08-07 15:10:00,32.23,32.25,32.22,32.25,10416.0,29.7148,29.7333,29.7056,29.7333,10416.0
2017-08-07 15:15:00,32.25,32.25,32.22,32.22,3801.0,29.7333,29.7333,29.7056,29.7056,3801.0
2017-08-07 15:20:00,32.22,32.22,32.17,32.17,23573.0,29.7056,29.7056,29.6595,29.6595,23573.0
2017-08-07 15:25:00,32.18,32.19,32.16,32.17,20392.0,29.6687,29.678,29.6503,29.6595,20392.0
2017-08-07 15:30:00,32.16,32.2,32.15,32.2,23043.0,29.6503,29.6872,29.6411,29.6872,23043.0
2017-08-07 15:35:00,32.19,32.21,32.18,32.2,14080.0,29.678,29.6964,29.6687,29.6872,14080.0
2017-08-07 15:40:00,32.19,32.19,32.13,32.14,24012.0,29.678,29.678,29.6226,29.6319,24012.0
2017-08-07 15:45:00,32.14,32.14,32.1,32.13,32934.0,29.6319,29.6319,29.595,29.6226,32934.0
2017-08-07 15:50:00,32.12,32.16,32.11,32.15,40047.0,29.6134,29.6503,29.6042,29.6411,40047.0
2017-08-07 15:55:00,32.15,32.23,32.13,32.21,283067.0,29.6411,29.7148,29.6226,29.6964,283067.0
2017-08-08 09:30:00,32.36,32.42,32.32,32.4,81714.0,29.8347,29.89,29.7978,29.8716,81714.0
2017-08-08 09:35:00,32.39,32.39,32.33,32.38,64908.0,29.8623,29.8623,29.807,29.8531,64908.0
2017-08-08 09:40:00,32.38,32.43,32.35,32.42,59671.0,29.8531,29.8992,29.8255,29.89,59671.0
2017-08-08 09:45:00,32.41,32.43,32.33,32.33,25566.0,29.8808,29.8992,29.807,29.807,25566.0
2017-08-08 09:50:00,32.33,32.39,32.33,32.37,8119.0,29.807,29.8623,29.807,29.8439,8119.0
2017-08-08 09:55:00,32.36,32.39,32.29,32.31,24159.0,29.8347,29.8623,29.7701,29.7886,24159.0
2017-08-08 10:00:00,32.29,32.29,32.06,32.08,64061.0,29.7701,29.7701,29.5581,29.5765,64061.0
2017-08-08 10:05:00,32.11,32.2,32.08,32.2,76376.0,29.6042,29.6872,29.5765,29.6872,76376.0
2017-08-08 10:10:00,32.21,32.21,32.09,32.15,76313.0,29.6964,29.6964,29.5858,29.6411,76313.0
2017-08-08 10:15:00,32.15,32.2,32.09,32.09,74930.0,29.6411,29.6872,29.5858,29.5858,74930.0
2017-08-08 10:20:00,32.08,32.16,32.08,32.09,67553.0,29.5765,29.6503,29.5765,29.5858,67553.0
2017-08-08 10:25:00,32.1,32.18,32.07,32.16,56837.0,29.595,29.6687,29.5673,29.6503,56837.0
2017-08-08 10:30:00,32.16,32.16,32.11,32.14,25973.0,29.6503,29.6503,29.6042,29.6319,25973.0
2017-08-08 10:35:00,32.14,32.18,31.96,31.99,113436.0,29.6319,29.6687,29.4659,29.4936,113436.0
2017-08-08 10:40:00,31.98,32.04,31.89,31.92,57694.0,29.4843,29.5397,29.4014,29.429,57694.0
2017-08-08 10:45:00,31.91,31.91,31.82,31.84,92359.0,29.4198,29.4198,29.3368,29.3553,92359.0
2017-08-08 10:50:00,31.83,31.89,31.8,31.89,67521.0,29.346,29.4014,29.3184,29.4014,67521.0
2017-08-08 10:55:00,31.88,31.95,31.87,31.92,29170.0,29.3921,29.4567,29.3829,29.429,29170.0
2017-08-08 11:00:00,31.92,31.94,31.85,31.93,47254.0,29.429,29.4475,29.3645,29.4382,47254.0
2017-08-08 11:05:00,31.92,31.93,31.89,31.92,23842.0,29.429,29.4382,29.4014,29.429,23842.0
2017-08-08 11:10:00,31.92,32.0,31.92,32.0,27175.0,29.429,29.5028,29.429,29.5028,27175.0
2017-08-08 11:15:00,32.0,32.01,31.97,31.98,17222.0,29.5028,29.512,29.4751,29.4843,17222.0
2017-08-08 11:20:00,31.99,32.03,31.99,32.02,21645.0,29.4936,29.5304,29.4936,29.5212,21645.0
2017-08-08 11:25:00,32.02,32.04,32.02,32.02,19705.0,29.5212,29.5397,29.5212,29.5212,19705.0
2017-08-08 11:30:00,32.01,32.02,31.98,32.01,20179.0,29.512,29.5212,29.4843,29.512,20179.0
2017-08-08 11:35:00,32.0,32.02,32.0,32.02,6795.0,29.5028,29.5212,29.5028,29.5212,6795.0
2017-08-08 11:40:00,32.02,32.02,32.01,32.02,4151.0,29.5212,29.5212,29.512,29.5212,4151.0
2017-08-08 11:45:00,32.01,32.03,31.98,31.98,27282.0,29.512,29.5304,29.4843,29.4843,27282.0
2017-08-08 11:50:00,31.98,31.98,31.95,31.97,8872.0,29.4843,29.4843,29.4567,29.4751,8872.0
2017-08-08 11:55:00,31.96,31.98,31.93,31.98,25359.0,29.4659,29.4843,29.4382,29.4843,25359.0
2017-08-08 12:00:00,31.99,32.07,31.99,32.06,15478.0,29.4936,29.5673,29.4936,29.5581,15478.0
2017-08-08 12:05:00,32.06,32.08,32.06,32.06,10853.0,29.5581,29.5765,29.5581,29.5581,10853.0
2017-08-08 12:10:00,32.06,32.06,32.01,32.03,16014.0,29.5581,29.5581,29.512,29.5304,16014.0
2017-08-08 12:15:00,32.03,32.06,32.02,32.06,15272.0,29.5304,29.5581,29.5212,29.5581,15272.0
2017-08-08 12:20:00,32.05,32.12,32.04,32.09,18282.0,29.5489,29.6134,29.5397,29.5858,18282.0
2017-08-08 12:25:00,32.09,32.12,32.08,32.08,15322.0,29.5858,29.6134,29.5765,29.5765,15322.0
2017-08-08 12:30:00,32.09,32.09,32.07,32.07,6010.0,29.5858,29.5858,29.5673,29.5673,6010.0
2017-08-08 12:35:00,32.07,32.07,32.02,32.02,20662.0,29.5673,29.5673,29.5212,29.5212,20662.0
2017-08-08 12:40:00,32.03,32.05,32.02,32.04,34919.0,29.5304,29.5489,29.5212,29.5397,34919.0
2017-08-08 12:45:00,32.04,32.04,31.99,31.99,16732.0,29.5397,29.5397,29.4936,29.4936,16732.0
2017-08-08 12:50:00,31.98,32.0,31.95,31.98,21467.0,29.4843,29.5028,29.4567,29.4843,21467.0
2017-08-08 12:55:00,31.98,32.01,31.98,32.01,17258.0,29.4843,29.512,29.4843,29.512,17258.0
2017-08-08 13:00:00,32.01,32.11,32.01,32.1,22114.0,29.512,29.6042,29.512,29.595,22114.0
2017-08-08 13:05:00,32.1,32.25,32.1,32.24,50090.0,29.595,29.7333,29.595,29.724,50090.0
2017-08-08 13:10:00,32.24,32.25,32.16,32.17,25598.0,29.724,29.7333,29.6503,29.6595,25598.0
2017-08-08 13:15:00,32.16,32.16,32.13,32.15,19128.0,29.6503,29.6503,29.6226,29.6411,19128.0
2017-08-08 13:20:00,32.15,32.15,32.12,32.15,18794.0,29.6411,29.6411,29.6134,29.6411,18794.0
2017-08-08 13:25:00,32.14,32.14,32.12,32.12,9591.0,29.6319,29.6319,29.6134,29.6134,9591.0
2017-08-08 13:30:00,32.11,32.12,32.07,32.09,17185.0,29.6042,29.6134,29.5673,29.5858,17185.0
2017-08-08 13:35:00,32.09,32.11,32.06,32.06,12621.0,29.5858,29.6042,29.5581,29.5581,12621.0
2017-08-08 13:40:00,32.05,32.07,32.03,32.07,17464.0,29.5489,29.5673,29.5304,29.5673,17464.0
2017-08-08 13:45:00,32.07,32.08,32.05,32.08,14969.0,29.5673,29.5765,29.5489,29.5765,14969.0
2017-08-08 13:50:00,32.08,32.08,32.06,32.06,2717.0,29.5765,29.5765,29.5581,29.5581,2717.0
2017-08-08 13:55:00,32.06,32.08,32.06,32.08,13043.0,29.5581,29.5765,29.5581,29.5765,13043.0
2017-08-08 14:00:00,32.07,32.07,32.04,32.05,10810.0,29.5673,29.5673,29.5397,29.5489,10810.0
2017-08-08 14:05:00,32.04,32.04,32.01,32.03,11672.0,29.5397,29.5397,29.512,29.5304,11672.0
2017-08-08 14:10:00,32.02,32.05,32.01,32.05,14018.0,29.5212,29.5489,29.512,29.5489,14018.0
2017-08-08 14:15:00,32.05,32.08,32.05,32.06,13305.0,29.5489,29.5765,29.5489,29.5581,13305.0
2017-08-08 14:20:00,32.06,32.06,32.02,32.03,14354.0,29.5581,29.5581,29.5212,29.5304,14354.0
2017-08-08 14:25:00,32.02,32.04,32.01,32.04,13600.0,29.5212,29.5397,29.512,29.5397,13600.0
2017-08-08 14:30:00,32.04,32.06,32.04,32.04,16670.0,29.5397,29.5581,29.5397,29.5397,16670.0
2017-08-08 14:35:00,32.04,32.07,32.04,32.06,11898.0,29.5397,29.5673,29.5397,29.5581,11898.0
2017-08-08 14:40:00,32.07,32.07,32.01,32.02,20328.0,29.5673,29.5673,29.512,29.5212,20328.0
2017-08-08 14:45:00,32.01,32.01,31.98,31.99,4433.0,29.512,29.512,29.4843,29.4936,4433.0
2017-08-08 14:50:00,31.99,32.03,31.99,32.03,17795.0,29.4936,29.5304,29.4936,29.5304,17795.0
2017-08-08 14:55:00,32.03,32.05,32.02,32.02,23061.0,29.5304,29.5489,29.5212,29.5212,23061.0
2017-08-08 15:00:00,32.01,32.01,31.98,31.99,22206.0,29.512,29.512,29.4843,29.4936,22206.0
2017-08-08 15:05:00,31.98,31.99,31.94,31.98,30713.0,29.4843,29.4936,29.4475,29.4843,30713.0
2017-08-08 15:10:00,31.98,31.99,31.97,31.98,17328.0,29.4843,29.4936,29.4751,29.4843,17328.0
2017-08-08 15:15:00,31.98,31.99,31.94,31.98,16970.0,29.4843,29.4936,29.4475,29.4843,16970.0
2017-08-08 15:20:00,31.98,31.99,31.92,31.95,23961.0,29.4843,29.4936,29.429,29.4567,23961.0
2017-08-08 15:25:00,31.94,31.98,31.9,31.97,25884.0,29.4475,29.4843,29.4106,29.4751,25884.0
2017-08-08 15:30:00,31.98,32.08,31.98,32.07,44903.0,29.4843,29.5765,29.4843,29.5673,44903.0
2017-08-08 15:35:00,32.06,32.16,32.05,32.09,75458.0,29.5581,29.6503,29.5489,29.5858,75458.0
2017-08-08 15:40:00,32.09,32.13,32.09,32.09,26104.0,29.5858,29.6226,29.5858,29.5858,26104.0
2017-08-08 15:45:00,32.08,32.13,32.06,32.13,57373.0,29.5765,29.6226,29.5581,29.6226,57373.0
2017-08-08 15:50:00,32.14,32.26,32.14,32.26,72763.0,29.6319,29.7425,29.6319,29.7425,72763.0
2017-08-08 15:55:00,32.26,32.35,32.23,32.24,258752.0,29.7425,29.8255,29.7148,29.724,258752.0
2017-08-09 09:30:00,32.83,32.88,32.62,32.72,137900.0,30.268,30.3141,30.0744,30.1666,137900.0
2017-08-09 09:35:00,32.72,32.86,32.68,32.84,147546.0,30.1666,30.2957,30.1297,30.2772,147546.0
2017-08-09 09:40:00,32.83,32.97,32.81,32.92,158332.0,30.268,30.3971,30.2496,30.351,158332.0
2017-08-09 09:45:00,32.91,32.93,32.85,32.86,39881.0,30.3418,30.3602,30.2864,30.2957,39881.0
2017-08-09 09:50:00,32.84,32.85,32.78,32.84,70843.0,30.2772,30.2864,30.2219,30.2772,70843.0
2017-08-09 09:55:00,32.83,32.83,32.69,32.71,66612.0,30.268,30.268,30.1389,30.1574,66612.0
2017-08-09 10:00:00,32.7,32.81,32.65,32.8,52075.0,30.1482,30.2496,30.1021,30.2403,52075.0
2017-08-09 10:05:00,32.8,32.83,32.74,32.74,24465.0,30.2403,30.268,30.185,30.185,24465.0
2017-08-09 10:10:00,32.74,32.85,32.73,32.85,43991.0,30.185,30.2864,30.1758,30.2864,43991.0
2017-08-09 10:15:00,32.85,32.87,32.75,32.8,52202.0,30.2864,30.3049,30.1943,30.2403,52202.0
2017-08-09 10:20:00,32.8,32.81,32.75,32.79,22700.0,30.2403,30.2496,30.1943,30.2311,22700.0
2017-08-09 10:25:00,32.81,32.81,32.76,32.78,13000.0,30.2496,30.2496,30.2035,30.2219,13000.0
2017-08-09 10:30:00,32.78,32.8,32.74,32.77,36624.0,30.2219,30.2403,30.185,30.2127,36624.0
2017-08-09 10:35:00,32.76,32.76,32.65,32.71,55105.0,30.2035,30.2035,30.1021,30.1574,55105.0
2017-08-09 10:40:00,32.71,32.72,32.66,32.68,18055.0,30.1574,30.1666,30.1113,30.1297,18055.0
2017-08-09 10:45:00,32.67,32.68,32.59,32.6,121688.0,30.1205,30.1297,30.0467,30.056,121688.0
2017-08-09 10:50:00,32.6,32.61,32.56,32.57,23673.0,30.056,30.0652,30.0191,30.0283,23673.0
2017-08-09 10:55:00,32.56,32.64,32.48,32.64,50068.0,30.0191,30.0928,29.9453,30.0928,50068.0
2017-08-09 11:00:00,32.63,32.64,32.6,32.64,40613.0,30.0836,30.0928,30.056,30.0928,40613.0
2017-08-09 11:05:00,32.64,32.66,32.63,32.65,10745.0,30.0928,30.1113,30.0836,30.1021,10745.0
2017-08-09 11:10:00,32.65,32.68,32.64,32.67,16227.0,30.1021,30.1297,30.0928,30.1205,16227.0
2017-08-09 11:15:00,32.67,32.67,32.63,32.64,15037.0,30.1205,30.1205,30.0836,30.0928,15037.0
2017-08-09 11:20:00,32.64,32.7,32.64,32.68,15836.0,30.0928,30.1482,30.0928,30.1297,15836.0
2017-08-09 11:25:00,32.67,32.81,32.66,32.81,40420.0,30.1205,30.2496,30.1113,30.2496,40420.0
2017-08-09 11:30:00,32.81,32.84,32.76,32.81,40850.0,30.2496,30.2772,30.2035,30.2496,40850.0
2017-08-09 11:35:00,32.82,32.82,32.78,32.79,13834.0,30.2588,30.2588,30.2219,30.2311,13834.0
2017-08-09 11:40:00,32.8,32.81,32.78,32.79,16288.0,30.2403,30.2496,30.2219,30.2311,16288.0
2017-08-09 11:45:00,32.79,32.79,32.67,32.67,19696.0,30.2311,30.2311,30.1205,30.1205,19696.0
2017-08-09 11:50:00,32.68,32.71,32.67,32.68,12353.0,30.1297,30.1574,30.1205,30.1297,12353.0
2017-08-09 11:55:00,32.68,32.7,32.67,32.68,9097.0,30.1297,30.1482,30.1205,30.1297,9097.0
2017-08-09 12:00:00,32.68,32.74,32.68,32.72,62585.0,30.1297,30.185,30.1297,30.1666,62585.0
2017-08-09 12:05:00,32.71,32.71,32.64,32.65,16400.0,30.1574,30.1574,30.0928,30.1021,16400.0
2017-08-09 12:10:00,32.66,32.67,32.65,32.65,17477.0,30.1113,30.1205,30.1021,30.1021,17477.0
2017-08-09 12:15:00,32.65,32.65,32.61,32.61,14638.0,30.1021,30.1021,30.0652,30.0652,14638.0
2017-08-09 12:20:00,32.61,32.62,32.54,32.56,15639.0,30.0652,30.0744,30.0006,30.0191,15639.0
2017-08-09 12:25:00,32.56,32.62,32.55,32.62,11319.0,30.0191,30.0744,30.0099,30.0744,11319.0
2017-08-09 12:30:00,32.62,32.63,32.6,32.63,9083.0,30.0744,30.0836,30.056,30.0836,9083.0
2017-08-09 12:35:00,32.62,32.67,32.62,32.66,14417.0,30.0744,30.1205,30.0744,30.1113,14417.0
2017-08-09 12:40:00,32.65,32.67,32.64,32.67,6905.0,30.1021,30.1205,30.0928,30.1205,6905.0
2017-08-09 12:45:00,32.67,32.67,32.63,32.63,4000.0,30.1205,30.1205,30.0836,30.0836,4000.0
2017-08-09 12:50:00,32.63,32.67,32.63,32.67,5120.0,30.0836,30.1205,30.0836,30.1205,5120.0
2017-08-09 12:55:00,32.66,32.71,32.64,32.7,9955.0,30.1113,30.1574,30.0928,30.1482,9955.0
2017-08-09 13:00:00,32.71,32.71,32.62,32.67,25587.0,30.1574,30.1574,30.0744,30.1205,25587.0
2017-08-09 13:05:00,32.68,32.68,32.66,32.67,3616.0,30.1297,30.1297,30.1113,30.1205,3616.0
2017-08-09 13:10:00,32.67,32.69,32.66,32.69,10552.0,30.1205,30.1389,30.1113,30.1389,10552.0
2017-08-09 13:15:00,32.7,32.71,32.68,32.69,7895.0,30.1482,30.1574,30.1297,30.1389,7895.0
2017-08-09 13:20:00,32.7,32.74,32.69,32.73,11583.0,30.1482,30.185,30.1389,30.1758,11583.0
2017-08-09 13:25:00,32.73,32.75,32.71,32.75,12362.0,30.1758,30.1943,30.1574,30.1943,12362.0
2017-08-09 13:30:00,32.74,32.78,32.74,32.76,45713.0,30.185,30.2219,30.185,30.2035,45713.0
2017-08-09 13:35:00,32.76,32.81,32.76,32.8,41653.0,30.2035,30.2496,30.2035,30.2403,41653.0
2017-08-09 13:40:00,32.8,32.8,32.7,32.7,33446.0,30.2403,30.2403,30.1482,30.1482,33446.0
2017-08-09 13:45:00,32.71,32.76,32.71,32.75,8797.0,30.1574,30.2035,30.1574,30.1943,8797.0
2017-08-09 13:50:00,32.75,32.76,32.73,32.75,9195.0,30.1943,30.2035,30.1758,30.1943,9195.0
2017-08-09 13:55:00,32.75,32.75,32.72,32.72,17946.0,30.1943,30.1943,30.1666,30.1666,17946.0
2017-08-09 14:00:00,32.72,32.78,32.72,32.74,19358.0,30.1666,30.2219,30.1666,30.185,19358.0
2017-08-09 14:05:00,32.75,32.77,32.73,32.76,12813.0,30.1943,30.2127,30.1758,30.2035,12813.0
2017-08-09 14:10:00,32.76,32.82,32.75,32.81,18453.0,30.2035,30.2588,30.1943,30.2496,18453.0
2017-08-09 14:15:00,32.81,32.81,32.79,32.8,18408.0,30.2496,30.2496,30.2311,30.2403,18408.0
2017-08-09 14:20:00,32.81,32.81,32.75,32.77,13888.0,30.2496,30.2496,30.1943,30.2127,13888.0
2017-08-09 14:25:00,32.78,32.83,32.78,32.82,21034.0,30.2219,30.268,30.2219,30.2588,21034.0
2017-08-09 14:30:00,32.83,32.89,32.81,32.84,45777.0,30.268,30.3233,30.2496,30.2772,45777.0
2017-08-09 14:35:00,32.84,32.9,32.82,32.89,79515.0,30.2772,30.3325,30.2588,30.3233,79515.0
2017-08-09 14:40:00,32.89,32.89,32.83,32.88,52253.0,30.3233,30.3233,30.268,30.3141,52253.0
2017-08-09 14:45:00,32.88,32.91,32.86,32.87,35314.0,30.3141,30.3418,30.2957,30.3049,35314.0
2017-08-09 14:50:00,32.86,32.86,32.79,32.8,20390.0,30.2957,30.2957,30.2311,30.2403,20390.0
2017-08-09 14:55:00,32.8,32.8,32.76,32.78,17334.0,30.2403,30.2403,30.2035,30.2219,17334.0
2017-08-09 15:00:00,32.78,32.8,32.75,32.79,10329.0,30.2219,30.2403,30.1943,30.2311,10329.0
2017-08-09 15:05:00,32.8,32.85,32.79,32.85,17778.0,30.2403,30.2864,30.2311,30.2864,17778.0
2017-08-09 15:10:00,32.85,32.88,32.81,32.81,37387.0,30.2864,30.3141,30.2496,30.2496,37387.0
2017-08-09 15:15:00,32.82,32.83,32.76,32.76,24002.0,30.2588,30.268,30.2035,30.2035,24002.0
2017-08-09 15:20:00,32.76,32.83,32.76,32.79,38529.0,30.2035,30.268,30.2035,30.2311,38529.0
2017-08-09 15:25:00,32.78,32.79,32.76,32.79,29542.0,30.2219,30.2311,30.2035,30.2311,29542.0
2017-08-09 15:30:00,32.79,32.8,32.78,32.79,28416.0,30.2311,30.2403,30.2219,30.2311,28416.0
2017-08-09 15:35:00,32.79,32.79,32.75,32.76,59321.0,30.2311,30.2311,30.1943,30.2035,59321.0
2017-08-09 15:40:00,32.76,32.76,32.72,32.74,40163.0,30.2035,30.2035,30.1666,30.185,40163.0
2017-08-09 15:45:00,32.75,32.76,32.7,32.72,44166.0,30.1943,30.2035,30.1482,30.1666,44166.0
2017-08-09 15:50:00,32.72,32.76,32.71,32.74,35954.0,30.1666,30.2035,30.1574,30.185,35954.0
2017-08-09 15:55:00,32.74,32.84,32.71,32.8,283362.0,30.185,30.2772,30.1574,30.2403,283362.0
2017-08-10 09:30:00,33.29,33.29,33.14,33.23,177061.0,30.6921,30.6921,30.5538,30.6368,177061.0
2017-08-10 09:35:00,33.24,33.26,33.14,33.17,86688.0,30.646,30.6645,30.5538,30.5815,86688.0
2017-08-10 09:40:00,33.16,33.25,33.14,33.25,52236.0,30.5723,30.6552,30.5538,30.6552,52236.0
2017-08-10 09:45:00,33.25,33.26,33.09,33.16,86060.0,30.6552,30.6645,30.5077,30.5723,86060.0
2017-08-10 09:50:00,33.16,33.22,33.05,33.07,117997.0,30.5723,30.6276,30.4708,30.4893,117997.0
2017-08-10 09:55:00,33.08,33.19,33.08,33.17,64510.0,30.4985,30.5999,30.4985,30.5815,64510.0
2017-08-10 10:00:00,33.17,33.24,33.15,33.23,78004.0,30.5815,30.646,30.563,30.6368,78004.0
2017-08-10 10:05:00,33.23,33.23,33.13,33.19,103229.0,30.6368,30.6368,30.5446,30.5999,103229.0
2017-08-10 10:10:00,33.18,33.21,33.12,33.18,111768.0,30.5907,30.6184,30.5354,30.5907,111768.0
2017-08-10 10:15:00,33.16,33.26,33.15,33.25,99130.0,30.5723,30.6645,30.563,30.6552,99130.0
2017-08-10 10:20:00,33.24,33.25,33.15,33.17,22429.0,30.646,30.6552,30.563,30.5815,22429.0
2017-08-10 10:25:00,33.17,33.22,33.16,33.17,44358.0,30.5815,30.6276,30.5723,30.5815,44358.0
2017-08-10 10:30:00,33.18,33.21,33.15,33.18,65182.0,30.5907,30.6184,30.563,30.5907,65182.0
2017-08-10 10:35:00,33.18,33.2,33.14,33.2,35251.0,30.5907,30.6091,30.5538,30.6091,35251.0
2017-08-10 10:40:00,33.2,33.23,33.18,33.2,44544.0,30.6091,30.6368,30.5907,30.6091,44544.0
2017-08-10 10:45:00,33.21,33.25,33.2,33.21,33109.0,30.6184,30.6552,30.6091,30.6184,33109.0
2017-08-10 10:50:00,33.21,33.26,33.21,33.24,21007.0,30.6184,30.6645,30.6184,30.646,21007.0
2017-08-10 10:55:00,33.23,33.32,33.21,33.32,30005.0,30.6368,30.7198,30.6184,30.7198,30005.0
2017-08-10 11:00:00,33.33,33.38,33.29,33.32,85471.0,30.729,30.7751,30.6921,30.7198,85471.0
2017-08-10 11:05:00,33.31,33.31,33.21,33.21,61006.0,30.7105,30.7105,30.6184,30.6184,61006.0
2017-08-10 11:10:00,33.21,33.25,33.21,33.24,8584.0,30.6184,30.6552,30.6184,30.646,8584.0
2017-08-10 11:15:00,33.24,33.3,33.24,33.3,23236.0,30.646,30.7013,30.646,30.7013,23236.0
2017-08-10 11:20:00,33.31,33.32,33.25,33.25,37579.0,30.7105,30.7198,30.6552,30.6552,37579.0
2017-08-10 11:25:00,33.27,33.31,33.25,33.29,41313.0,30.6737,30.7105,30.6552,30.6921,41313.0
2017-08-10 11:30:00,33.29,33.3,33.24,33.26,32341.0,30.6921,30.7013,30.646,30.6645,32341.0
2017-08-10 11:35:00,33.27,33.27,33.21,33.23,46029.0,30.6737,30.6737,30.6184,30.6368,46029.0
2017-08-10 11:40:00,33.22,33.27,33.22,33.26,21211.0,30.6276,30.6737,30.6276,30.6645,21211.0
2017-08-10 11:45:00,33.26,33.28,33.26,33.27,19382.0,30.6645,30.6829,30.6645,30.6737,19382.0
2017-08-10 11:50:00,33.27,33.28,33.23,33.25,26144.0,30.6737,30.6829,30.6368,30.6552,26144.0
2017-08-10 11:55:00,33.26,33.26,33.21,33.25,20977.0,30.6645,30.6645,30.6184,30.6552,20977.0
2017-08-10 12:00:00,33.24,33.25,33.19,33.19,27167.0,30.646,30.6552,30.5999,30.5999,27167.0
2017-08-10 12:05:00,33.21,33.22,33.17,33.19,31677.0,30.6184,30.6276,30.5815,30.5999,31677.0
2017-08-10 12:10:00,33.19,33.19,33.15,33.16,27113.0,30.5999,30.5999,30.563,30.5723,27113.0
2017-08-10 12:15:00,33.17,33.19,33.13,33.16,21236.0,30.5815,30.5999,30.5446,30.5723,21236.0
2017-08-10 12:20:00,33.16,33.21,33.16,33.2,18124.0,30.5723,30.6184,30.5723,30.6091,18124.0
2017-08-10 12:25:00,33.2,33.21,33.18,33.2,16720.0,30.6091,30.6184,30.5907,30.6091,16720.0
2017-08-10 12:30:00,33.21,33.22,33.19,33.2,20928.0,30.6184,30.6276,30.5999,30.6091,20928.0
2017-08-10 12:35:00,33.21,33.21,33.16,33.16,10891.0,30.6184,30.6184,30.5723,30.5723,10891.0
2017-08-10 12:40:00,33.18,33.18,33.13,33.14,32610.0,30.5907,30.5907,30.5446,30.5538,32610.0
2017-08-10 12:45:00,33.14,33.15,33.12,33.14,16020.0,30.5538,30.563,30.5354,30.5538,16020.0
2017-08-10 12:50:00,33.13,33.18,33.13,33.17,12558.0,30.5446,30.5907,30.5446,30.5815,12558.0
2017-08-10 12:55:00,33.18,33.18,33.16,33.17,11302.0,30.5907,30.5907,30.5723,30.5815,11302.0
2017-08-10 13:00:00,33.17,33.28,33.17,33.25,67753.0,30.5815,30.6829,30.5815,30.6552,67753.0
2017-08-10 13:05:00,33.25,33.27,33.23,33.23,52044.0,30.6552,30.6737,30.6368,30.6368,52044.0
2017-08-10 13:10:00,33.24,33.24,33.22,33.23,12459.0,30.646,30.646,30.6276,30.6368,12459.0
2017-08-10 13:15:00,33.23,33.23,33.21,33.21,5092.0,30.6368,30.6368,30.6184,30.6184,5092.0
2017-08-10 13:20:00,33.23,33.28,33.23,33.27,70757.0,30.6368,30.6829,30.6368,30.6737,70757.0
2017-08-10 13:25:00,33.27,33.3,33.26,33.27,34364.0,30.6737,30.7013,30.6645,30.6737,34364.0
2017-08-10 13:30:00,33.28,33.3,33.26,33.29,29171.0,30.6829,30.7013,30.6645,30.6921,29171.0
2017-08-10 13:35:00,33.29,33.32,33.29,33.3,57262.0,30.6921,30.7198,30.6921,30.7013,57262.0
2017-08-10 13:40:00,33.3,33.31,33.28,33.3,35693.0,30.7013,30.7105,30.6829,30.7013,35693.0
2017-08-10 13:45:00,33.29,33.32,33.28,33.29,19364.0,30.6921,30.7198,30.6829,30.6921,19364.0
2017-08-10 13:50:00,33.29,33.36,33.29,33.36,89791.0,30.6921,30.7566,30.6921,30.7566,89791.0
2017-08-10 13:55:00,33.36,33.37,33.3,33.31,12724.0,30.7566,30.7659,30.7013,30.7105,12724.0
2017-08-10 14:00:00,33.31,33.32,33.28,33.31,17423.0,30.7105,30.7198,30.6829,30.7105,17423.0
2017-08-10 14:05:00,33.32,33.34,33.28,33.3,54775.0,30.7198,30.7382,30.6829,30.7013,54775.0
2017-08-10 14:10:00,33.3,33.34,33.3,33.34,28837.0,30.7013,30.7382,30.7013,30.7382,28837.0
2017-08-10 14:15:00,33.33,33.33,33.26,33.27,55758.0,30.729,30.729,30.6645,30.6737,55758.0
2017-08-10 14:20:00,33.26,33.29,33.23,33.26,83709.0,30.6645,30.6921,30.6368,30.6645,83709.0
2017-08-10 14:25:00,33.28,33.28,33.25,33.28,19703.0,30.6829,30.6829,30.6552,30.6829,19703.0
2017-08-10 14:30:00,33.27,33.27,33.22,33.25,20924.0,30.6737,30.6737,30.6276,30.6552,20924.0
2017-08-10 14:35:00,33.25,33.28,33.25,33.28,7013.0,30.6552,30.6829,30.6552,30.6829,7013.0
2017-08-10 14:40:00,33.27,33.29,33.26,33.29,13164.0,30.6737,30.6921,30.6645,30.6921,13164.0
2017-08-10 14:45:00,33.3,33.31,33.29,33.29,13054.0,30.7013,30.7105,30.6921,30.6921,13054.0
2017-08-10 14:50:00,33.3,33.33,33.29,33.31,33069.0,30.7013,30.729,30.6921,30.7105,33069.0
2017-08-10 14:55:00,33.32,33.34,33.29,33.33,21742.0,30.7198,30.7382,30.6921,30.729,21742.0
2017-08-10 15:00:00,33.33,33.35,33.28,33.32,28026.0,30.729,30.7474,30.6829,30.7198,28026.0
2017-08-10 15:05:00,33.33,33.35,33.28,33.3,22428.0,30.729,30.7474,30.6829,30.7013,22428.0
2017-08-10 15:10:00,33.3,33.31,33.25,33.27,41022.0,30.7013,30.7105,30.6552,30.6737,41022.0
2017-08-10 15:15:00,33.27,33.28,33.26,33.28,32867.0,30.6737,30.6829,30.6645,30.6829,32867.0
2017-08-10 15:20:00,33.28,33.28,33.26,33.27,30355.0,30.6829,30.6829,30.6645,30.6737,30355.0
2017-08-10 15:25:00,33.26,33.27,33.24,33.24,22046.0,30.6645,30.6737,30.646,30.646,22046.0
2017-08-10 15:30:00,33.23,33.27,33.21,33.26,50308.0,30.6368,30.6737,30.6184,30.6645,50308.0
2017-08-10 15:35:00,33.26,33.29,33.23,33.29,25720.0,30.6645,30.6921,30.6368,30.6921,25720.0
2017-08-10 15:40:00,33.29,33.32,33.26,33.32,57333.0,30.6921,30.7198,30.6645,30.7198,57333.0
2017-08-10 15:45:00,33.32,33.33,33.27,33.28,57473.0,30.7198,30.729,30.6737,30.6829,57473.0
2017-08-10 15:50:00,33.28,33.31,33.27,33.27,40472.0,30.6829,30.7105,30.6737,30.6737,40472.0
2017-08-10 15:55:00,33.26,33.34,33.2,33.33,233954.0,30.6645,30.7382,30.6091,30.729,233954.0
2017-08-11 09:30:00,33.32,33.32,33.13,33.2,129789.0,30.7198,30.7198,30.5446,30.6091,129789.0
2017-08-11 09:35:00,33.21,33.21,33.09,33.14,120011.0,30.6184,30.6184,30.5077,30.5538,120011.0
2017-08-11 09:40:00,33.13,33.15,33.04,33.14,68832.0,30.5446,30.563,30.4616,30.5538,68832.0
2017-08-11 09:45:00,33.15,33.3,33.13,33.28,97629.0,30.563,30.7013,30.5446,30.6829,97629.0
2017-08-11 09:50:00,33.29,33.31,33.24,33.25,59344.0,30.6921,30.7105,30.646,30.6552,59344.0
2017-08-11 09:55:00,33.25,33.31,33.24,33.26,40009.0,30.6552,30.7105,30.646,30.6645,40009.0
2017-08-11 10:00:00,33.25,33.44,33.25,33.4,91164.0,30.6552,30.8304,30.6552,30.7935,91164.0
2017-08-11 10:05:00,33.4,33.41,33.35,33.35,23339.0,30.7935,30.8027,30.7474,30.7474,23339.0
2017-08-11 10:10:00,33.35,33.42,33.34,33.4,39313.0,30.7474,30.812,30.7382,30.7935,39313.0
2017-08-11 10:15:00,33.4,33.51,33.4,33.48,57125.0,30.7935,30.8949,30.7935,30.8673,57125.0
2017-08-11 10:20:00,33.47,33.58,33.47,33.58,60223.0,30.8581,30.9595,30.8581,30.9595,60223.0
2017-08-11 10:25:00,33.58,33.61,33.54,33.6,50309.0,30.9595,30.9871,30.9226,30.9779,50309.0
2017-08-11 10:30:00,33.59,33.62,33.49,33.49,41438.0,30.9687,30.9964,30.8765,30.8765,41438.0
2017-08-11 10:35:00,33.48,33.55,33.48,33.54,33547.0,30.8673,30.9318,30.8673,30.9226,33547.0
2017-08-11 10:40:00,33.55,33.55,33.46,33.46,46791.0,30.9318,30.9318,30.8488,30.8488,46791.0
2017-08-11 10:45:00,33.46,33.46,33.42,33.42,32270.0,30.8488,30.8488,30.812,30.812,32270.0
2017-08-11 10:50:00,33.42,33.44,33.35,33.35,60817.0,30.812,30.8304,30.7474,30.7474,60817.0
2017-08-11 10:55:00,33.35,33.35,33.29,33.33,84543.0,30.7474,30.7474,30.6921,30.729,84543.0
2017-08-11 11:00:00,33.32,33.38,33.32,33.38,70181.0,30.7198,30.7751,30.7198,30.7751,70181.0
2017-08-11 11:05:00,33.37,33.37,33.26,33.27,32854.0,30.7659,30.7659,30.6645,30.6737,32854.0
2017-08-11 11:10:00,33.27,33.34,33.27,33.34,33769.0,30.6737,30.7382,30.6737,30.7382,33769.0
2017-08-11 11:15:00,33.35,33.38,33.3,33.38,43801.0,30.7474,30.7751,30.7013,30.7751,43801.0
2017-08-11 11:20:00,33.38,33.43,33.38,33.41,51229.0,30.7751,30.8212,30.7751,30.8027,51229.0
2017-08-11 11:25:00,33.4,33.4,33.35,33.36,21929.0,30.7935,30.7935,30.7474,30.7566,21929.0
2017-08-11 11:30:00,33.37,33.41,33.37,33.38,16899.0,30.7659,30.8027,30.7659,30.7751,16899.0
2017-08-11 11:35:00,33.38,33.38,33.29,33.3,25146.0,30.7751,30.7751,30.6921,30.7013,25146.0
2017-08-11 11:40:00,33.32,33.36,33.31,33.36,12894.0,30.7198,30.7566,30.7105,30.7566,12894.0
2017-08-11 11:45:00,33.36,33.37,33.31,33.37,27910.0,30.7566,30.7659,30.7105,30.7659,27910.0
2017-08-11 11:50:00,33.38,33.4,33.35,33.36,32435.0,30.7751,30.7935,30.7474,30.7566,32435.0
2017-08-11 11:55:00,33.36,33.41,33.36,33.41,18452.0,30.7566,30.8027,30.7566,30.8027,18452.0
2017-08-11 12:00:00,33.42,33.42,33.37,33.37,16713.0,30.812,30.812,30.7659,30.7659,16713.0
2017-08-11 12:05:00,33.37,33.4,33.37,33.38,13011.0,30.7659,30.7935,30.7659,30.7751,13011.0
2017-08-11 12:10:00,33.39,33.42,33.38,33.39,20686.0,30.7843,30.812,30.7751,30.7843,20686.0
2017-08-11 12:15:00,33.4,33.41,33.37,33.37,11110.0,30.7935,30.8027,30.7659,30.7659,11110.0
2017-08-11 12:20:00,33.38,33.39,33.34,33.35,14287.0,30.7751,30.7843,30.7382,30.7474,14287.0
2017-08-11 12:25:00,33.35,33.38,33.35,33.38,11500.0,30.7474,30.7751,30.7474,30.7751,11500.0
2017-08-11 12:30:00,33.38,33.38,33.35,33.35,7006.0,30.7751,30.7751,30.7474,30.7474,7006.0
2017-08-11 12:35:00,33.35,33.38,33.34,33.38,9367.0,30.7474,30.7751,30.7382,30.7751,9367.0
2017-08-11 12:40:00,33.38,33.41,33.38,33.4,14709.0,30.7751,30.8027,30.7751,30.7935,14709.0
2017-08-11 12:45:00,33.39,33.4,33.38,33.39,56433.0,30.7843,30.7935,30.7751,30.7843,56433.0
2017-08-11 12:50:00,33.4,33.41,33.38,33.4,12242.0,30.7935,30.8027,30.7751,30.7935,12242.0
2017-08-11 12:55:00,33.4,33.43,33.39,33.4,19007.0,30.7935,30.8212,30.7843,30.7935,19007.0
2017-08-11 13:00:00,33.4,33.47,33.4,33.41,42031.0,30.7935,30.8581,30.7935,30.8027,42031.0
2017-08-11 13:05:00,33.42,33.43,33.39,33.4,13929.0,30.812,30.8212,30.7843,30.7935,13929.0
2017-08-11 13:10:00,33.39,33.4,33.38,33.38,11423.0,30.7843,30.7935,30.7751,30.7751,11423.0
2017-08-11 13:15:00,33.38,33.43,33.38,33.42,37580.0,30.7751,30.8212,30.7751,30.812,37580.0
2017-08-11 13:20:00,33.42,33.44,33.4,33.42,31647.0,30.812,30.8304,30.7935,30.812,31647.0
2017-08-11 13:25:00,33.42,33.44,33.39,33.42,52306.0,30.812,30.8304,30.7843,30.812,52306.0
2017-08-11 13:30:00,33.44,33.44,33.41,33.42,7013.0,30.8304,30.8304,30.8027,30.812,7013.0
2017-08-11 13:35:00,33.42,33.42,33.4,33.4,4940.0,30.812,30.812,30.7935,30.7935,4940.0
2017-08-11 13:40:00,33.4,33.4,33.38,33.38,21331.0,30.7935,30.7935,30.7751,30.7751,21331.0
2017-08-11 13:45:00,33.39,33.4,33.38,33.4,7180.0,30.7843,30.7935,30.7751,30.7935,7180.0
2017-08-11 13:50:00,33.41,33.44,33.41,33.43,18063.0,30.8027,30.8304,30.8027,30.8212,18063.0
2017-08-11 13:55:00,33.43,33.43,33.4,33.43,15788.0,30.8212,30.8212,30.7935,30.8212,15788.0
2017-08-11 14:00:00,33.43,33.44,33.41,33.43,14148.0,30.8212,30.8304,30.8027,30.8212,14148.0
2017-08-11 14:05:00,33.43,33.45,33.42,33.43,11616.0,30.8212,30.8396,30.812,30.8212,11616.0
2017-08-11 14:10:00,33.42,33.45,33.42,33.43,19506.0,30.812,30.8396,30.812,30.8212,19506.0
2017-08-11 14:15:00,33.43,33.47,33.43,33.46,17526.0,30.8212,30.8581,30.8212,30.8488,17526.0
2017-08-11 14:20:00,33.46,33.49,33.45,33.48,14545.0,30.8488,30.8765,30.8396,30.8673,14545.0
2017-08-11 14:25:00,33.49,33.5,33.42,33.44,29949.0,30.8765,30.8857,30.812,30.8304,29949.0
2017-08-11 14:30:00,33.45,33.55,33.45,33.54,66411.0,30.8396,30.9318,30.8396,30.9226,66411.0
2017-08-11 14:35:00,33.55,33.58,33.5,33.5,53170.0,30.9318,30.9595,30.8857,30.8857,53170.0
2017-08-11 14:40:00,33.5,33.53,33.48,33.53,42347.0,30.8857,30.9134,30.8673,30.9134,42347.0
2017-08-11 14:45:00,33.53,33.53,33.48,33.5,29429.0,30.9134,30.9134,30.8673,30.8857,29429.0
2017-08-11 14:50:00,33.49,33.53,33.48,33.53,7409.0,30.8765,30.9134,30.8673,30.9134,7409.0
2017-08-11 14:55:00,33.53,33.54,33.51,33.54,43593.0,30.9134,30.9226,30.8949,30.9226,43593.0
2017-08-11 15:00:00,33.54,33.57,33.53,33.57,37347.0,30.9226,30.9503,30.9134,30.9503,37347.0
2017-08-11 15:05:00,33.57,33.61,33.57,33.57,28110.0,30.9503,30.9871,30.9503,30.9503,28110.0
2017-08-11 15:10:00,33.57,33.57,33.54,33.56,21573.0,30.9503,30.9503,30.9226,30.941,21573.0
2017-08-11 15:15:00,33.56,33.56,33.53,33.55,20364.0,30.941,30.941,30.9134,30.9318,20364.0
2017-08-11 15:20:00,33.54,33.54,33.51,33.53,18407.0,30.9226,30.9226,30.8949,30.9134,18407.0
2017-08-11 15:25:00,33.53,33.53,33.5,33.51,28427.0,30.9134,30.9134,30.8857,30.8949,28427.0
2017-08-11 15:30:00,33.51,33.55,33.5,33.54,34175.0,30.8949,30.9318,30.8857,30.9226,34175.0
2017-08-11 15:35:00,33.53,33.56,33.51,33.55,33265.0,30.9134,30.941,30.8949,30.9318,33265.0
2017-08-11 15:40:00,33.54,33.58,33.54,33.57,24295.0,30.9226,30.9595,30.9226,30.9503,24295.0
2017-08-11 15:45:00,33.57,33.57,33.53,33.55,42205.0,30.9503,30.9503,30.9134,30.9318,42205.0
2017-08-11 15:50:00,33.55,33.58,33.54,33.55,36066.0,30.9318,30.9595,30.9226,30.9318,36066.0
2017-08-11 15:55:00,33.55,33.64,33.55,33.62,440806.0,30.9318,31.0148,30.9318,30.9964,440806.0
2017-08-14 09:30:00,33.24,33.24,33.03,33.05,116934.0,30.646,30.646,30.4524,30.4708,116934.0
2017-08-14 09:35:00,33.05,33.19,33.0,33.11,128107.0,30.4708,30.5999,30.4247,30.5262,128107.0
2017-08-14 09:40:00,33.1,33.17,33.09,33.09,37563.0,30.5169,30.5815,30.5077,30.5077,37563.0
2017-08-14 09:45:00,33.08,33.1,33.05,33.08,39708.0,30.4985,30.5169,30.4708,30.4985,39708.0
2017-08-14 09:50:00,33.08,33.1,33.04,33.08,32588.0,30.4985,30.5169,30.4616,30.4985,32588.0
2017-08-14 09:55:00,33.09,33.16,33.09,33.15,22944.0,30.5077,30.5723,30.5077,30.563,22944.0
2017-08-14 10:00:00,33.16,33.19,33.14,33.17,37176.0,30.5723,30.5999,30.5538,30.5815,37176.0
2017-08-14 10:05:00,33.16,33.27,33.14,33.26,39640.0,30.5723,30.6737,30.5538,30.6645,39640.0
2017-08-14 10:10:00,33.28,33.28,33.18,33.21,24226.0,30.6829,30.6829,30.5907,30.6184,24226.0
2017-08-14 10:15:00,33.21,33.22,33.15,33.15,23196.0,30.6184,30.6276,30.563,30.563,23196.0
2017-08-14 10:20:00,33.15,33.19,33.14,33.17,14130.0,30.563,30.5999,30.5538,30.5815,14130.0
2017-08-14 10:25:00,33.2,33.26,33.2,33.24,17526.0,30.6091,30.6645,30.6091,30.646,17526.0
2017-08-14 10:30:00,33.25,33.27,33.21,33.27,15066.0,30.6552,30.6737,30.6184,30.6737,15066.0
2017-08-14 10:35:00,33.27,33.3,33.26,33.27,15984.0,30.6737,30.7013,30.6645,30.6737,15984.0
2017-08-14 10:40:00,33.27,33.33,33.27,33.32,10239.0,30.6737,30.729,30.6737,30.7198,10239.0
2017-08-14 10:45:00,33.31,33.32,33.28,33.31,14698.0,30.7105,30.7198,30.6829,30.7105,14698.0
2017-08-14 10:50:00,33.32,33.38,33.31,33.38,13385.0,30.7198,30.7751,30.7105,30.7751,13385.0
2017-08-14 10:55:00,33.37,33.41,33.35,33.4,15722.0,30.7659,30.8027,30.7474,30.7935,15722.0
2017-08-14 11:00:00,33.39,33.42,33.35,33.36,13319.0,30.7843,30.812,30.7474,30.7566,13319.0
2017-08-14 11:05:00,33.35,33.37,33.35,33.37,4259.0,30.7474,30.7659,30.7474,30.7659,4259.0
2017-08-14 11:10:00,33.38,33.38,33.33,33.33,12450.0,30.7751,30.7751,30.729,30.729,12450.0
2017-08-14 11:15:00,33.32,33.33,33.3,33.31,12955.0,30.7198,30.729,30.7013,30.7105,12955.0
2017-08-14 11:20:00,33.32,33.37,33.31,33.31,25198.0,30.7198,30.7659,30.7105,30.7105,25198.0
2017-08-14 11:25:00,33.31,33.31,33.28,33.28,10646.0,30.7105,30.7105,30.6829,30.6829,10646.0
2017-08-14 11:30:00,33.28,33.3,33.25,33.29,10157.0,30.6829,30.7013,30.6552,30.6921,10157.0
2017-08-14 11:35:00,33.28,33.28,33.26,33.27,10127.0,30.6829,30.6829,30.6645,30.6737,10127.0
2017-08-14 11:40:00,33.26,33.27,33.23,33.25,12303.0,30.6645,30.6737,30.6368,30.6552,12303.0
2017-08-14 11:45:00,33.24,33.25,33.2,33.23,14180.0,30.646,30.6552,30.6091,30.6368,14180.0
2017-08-14 11:50:00,33.22,33.24,33.19,33.2,17161.0,30.6276,30.646,30.5999,30.6091,17161.0
2017-08-14 11:55:00,33.21,33.22,33.21,33.21,6404.0,30.6184,30.6276,30.6184,30.6184,6404.0
2017-08-14 12:00:00,33.21,33.23,33.15,33.16,23832.0,30.6184,30.6368,30.563,30.5723,23832.0
2017-08-14 12:05:00,33.17,33.17,33.15,33.17,9792.0,30.5815,30.5815,30.563,30.5815,9792.0
2017-08-14 12:10:00,33.17,33.18,33.14,33.15,14573.0,30.5815,30.5907,30.5538,30.563,14573.0
2017-08-14 12:15:00,33.14,33.16,33.13,33.15,6910.0,30.5538,30.5723,30.5446,30.563,6910.0
2017-08-14 12:20:00,33.16,33.2,33.16,33.2,9748.0,30.5723,30.6091,30.5723,30.6091,9748.0
2017-08-14 12:25:00,33.2,33.25,33.2,33.24,17825.0,30.6091,30.6552,30.6091,30.646,17825.0
2017-08-14 12:30:00,33.24,33.27,33.24,33.27,18051.0,30.646,30.6737,30.646,30.6737,18051.0
2017-08-14 12:35:00,33.27,33.3,33.26,33.28,11286.0,30.6737,30.7013,30.6645,30.6829,11286.0
2017-08-14 12:40:00,33.29,33.3,33.26,33.29,11571.0,30.6921,30.7013,30.6645,30.6921,11571.0
2017-08-14 12:45:00,33.28,33.29,33.25,33.25,7816.0,30.6829,30.6921,30.6552,30.6552,7816.0
2017-08-14 12:50:00,33.25,33.25,33.2,33.21,9558.0,30.6552,30.6552,30.6091,30.6184,9558.0
2017-08-14 12:55:00,33.21,33.23,33.21,33.23,16361.0,30.6184,30.6368,30.6184,30.6368,16361.0
2017-08-14 13:00:00,33.23,33.23,33.22,33.22,8058.0,30.6368,30.6368,30.6276,30.6276,8058.0
2017-08-14 13:05:00,33.22,33.23,33.19,33.2,16515.0,30.6276,30.6368,30.5999,30.6091,16515.0
2017-08-14 13:10:00,33.2,33.2,33.17,33.2,10957.0,30.6091,30.6091,30.5815,30.6091,10957.0
2017-08-14 13:15:00,33.21,33.21,33.19,33.2,7984.0,30.6184,30.6184,30.5999,30.6091,7984.0
2017-08-14 13:20:00,33.2,33.24,33.2,33.23,16090.0,30.6091,30.646,30.6091,30.6368,16090.0
2017-08-14 13:25:00,33.22,33.24,33.21,33.23,15738.0,30.6276,30.646,30.6184,30.6368,15738.0
2017-08-14 13:30:00,33.22,33.22,33.19,33.19,8490.0,30.6276,30.6276,30.5999,30.5999,8490.0
2017-08-14 13:35:00,33.18,33.22,33.17,33.17,25143.0,30.5907,30.6276,30.5815,30.5815,25143.0
2017-08-14 13:40:00,33.17,33.18,33.15,33.15,9495.0,30.5815,30.5907,30.563,30.563,9495.0
2017-08-14 13:45:00,33.15,33.15,33.11,33.12,25309.0,30.563,30.563,30.5262,30.5354,25309.0
2017-08-14 13:50:00,33.12,33.12,33.07,33.1,23293.0,30.5354,30.5354,30.4893,30.5169,23293.0
2017-08-14 13:55:00,33.1,33.1,33.04,33.06,19345.0,30.5169,30.5169,30.4616,30.4801,19345.0
2017-08-14 14:00:00,33.05,33.11,33.03,33.1,15411.0,30.4708,30.5262,30.4524,30.5169,15411.0
2017-08-14 14:05:00,33.09,33.09,33.04,33.06,14569.0,30.5077,30.5077,30.4616,30.4801,14569.0
2017-08-14 14:10:00,33.05,33.06,33.03,33.04,13488.0,30.4708,30.4801,30.4524,30.4616,13488.0
2017-08-14 14:15:00,33.04,33.08,33.04,33.08,15411.0,30.4616,30.4985,30.4616,30.4985,15411.0
2017-08-14 14:20:00,33.09,33.09,33.07,33.08,14402.0,30.5077,30.5077,30.4893,30.4985,14402.0
2017-08-14 14:25:00,33.08,33.09,33.07,33.08,10220.0,30.4985,30.5077,30.4893,30.4985,10220.0
2017-08-14 14:30:00,33.09,33.13,33.09,33.12,20509.0,30.5077,30.5446,30.5077,30.5354,20509.0
2017-08-14 14:35:00,33.12,33.12,33.1,33.1,8193.0,30.5354,30.5354,30.5169,30.5169,8193.0
2017-08-14 14:40:00,33.1,33.1,33.06,33.08,14394.0,30.5169,30.5169,30.4801,30.4985,14394.0
2017-08-14 14:45:00,33.07,33.13,33.07,33.13,26255.0,30.4893,30.5446,30.4893,30.5446,26255.0
2017-08-14 14:50:00,33.14,33.19,33.14,33.17,34124.0,30.5538,30.5999,30.5538,30.5815,34124.0
2017-08-14 14:55:00,33.17,33.18,33.14,33.14,13911.0,30.5815,30.5907,30.5538,30.5538,13911.0
2017-08-14 15:00:00,33.13,33.17,33.13,33.14,21808.0,30.5446,30.5815,30.5446,30.5538,21808.0
2017-08-14 15:05:00,33.13,33.15,33.11,33.12,22665.0,30.5446,30.563,30.5262,30.5354,22665.0
2017-08-14 15:10:00,33.12,33.12,33.1,33.11,15509.0,30.5354,30.5354,30.5169,30.5262,15509.0
2017-08-14 15:15:00,33.12,33.13,33.1,33.1,13722.0,30.5354,30.5446,30.5169,30.5169,13722.0
2017-08-14 15:20:00,33.11,33.12,33.11,33.12,8609.0,30.5262,30.5354,30.5262,30.5354,8609.0
2017-08-14 15:25:00,33.12,33.14,33.11,33.12,23614.0,30.5354,30.5538,30.5262,30.5354,23614.0
2017-08-14 15:30:00,33.11,33.11,33.1,33.1,17996.0,30.5262,30.5262,30.5169,30.5169,17996.0
2017-08-14 15:35:00,33.09,33.09,33.08,33.09,18903.0,30.5077,30.5077,30.4985,30.5077,18903.0
2017-08-14 15:40:00,33.08,33.1,33.04,33.1,43196.0,30.4985,30.5169,30.4616,30.5169,43196.0
2017-08-14 15:45:00,33.1,33.1,33.06,33.07,24795.0,30.5169,30.5169,30.4801,30.4893,24795.0
2017-08-14 15:50:00,33.08,33.12,33.08,33.12,24371.0,30.4985,30.5354,30.4985,30.5354,24371.0
2017-08-14 15:55:00,33.12,33.17,33.03,33.04,287347.0,30.5354,30.5815,30.4524,30.4616,287347.0
2017-08-15 09:30:00,32.49,32.69,32.47,32.64,204021.0,29.9545,30.1389,29.9361,30.0928,204021.0
2017-08-15 09:35:00,32.64,32.66,32.57,32.59,102636.0,30.0928,30.1113,30.0283,30.0467,102636.0
2017-08-15 09:40:00,32.58,32.71,32.54,32.67,111827.0,30.0375,30.1574,30.0006,30.1205,111827.0
2017-08-15 09:45:00,32.68,32.69,32.57,32.58,65319.0,30.1297,30.1389,30.0283,30.0375,65319.0
2017-08-15 09:50:00,32.6,32.6,32.52,32.55,80375.0,30.056,30.056,29.9822,30.0099,80375.0
2017-08-15 09:55:00,32.54,32.54,32.51,32.53,21948.0,30.0006,30.0006,29.973,29.9914,21948.0
2017-08-15 10:00:00,32.53,32.6,32.51,32.6,40256.0,29.9914,30.056,29.973,30.056,40256.0
2017-08-15 10:05:00,32.6,32.62,32.56,32.59,24654.0,30.056,30.0744,30.0191,30.0467,24654.0
2017-08-15 10:10:00,32.59,32.62,32.53,32.53,40798.0,30.0467,30.0744,29.9914,29.9914,40798.0
2017-08-15 10:15:00,32.54,32.57,32.49,32.5,50988.0,30.0006,30.0283,29.9545,29.9638,50988.0
2017-08-15 10:20:00,32.51,32.6,32.51,32.59,50617.0,29.973,30.056,29.973,30.0467,50617.0
2017-08-15 10:25:00,32.6,32.62,32.56,32.62,35950.0,30.056,30.0744,30.0191,30.0744,35950.0
2017-08-15 10:30:00,32.62,32.66,32.56,32.56,58900.0,30.0744,30.1113,30.0191,30.0191,58900.0
2017-08-15 10:35:00,32.56,32.57,32.52,32.52,30221.0,30.0191,30.0283,29.9822,29.9822,30221.0
2017-08-15 10:40:00,32.52,32.54,32.51,32.54,28583.0,29.9822,30.0006,29.973,30.0006,28583.0
2017-08-15 10:45:00,32.54,32.56,32.52,32.53,22461.0,30.0006,30.0191,29.9822,29.9914,22461.0
2017-08-15 10:50:00,32.53,32.57,32.5,32.57,32377.0,29.9914,30.0283,29.9638,30.0283,32377.0
2017-08-15 10:55:00,32.57,32.58,32.54,32.54,34260.0,30.0283,30.0375,30.0006,30.0006,34260.0
2017-08-15 11:00:00,32.54,32.57,32.51,32.54,94872.0,30.0006,30.0283,29.973,30.0006,94872.0
2017-08-15 11:05:00,32.55,32.56,32.55,32.55,6421.0,30.0099,30.0191,30.0099,30.0099,6421.0
2017-08-15 11:10:00,32.56,32.58,32.55,32.55,9728.0,30.0191,30.0375,30.0099,30.0099,9728.0
2017-08-15 11:15:00,32.55,32.6,32.55,32.6,27971.0,30.0099,30.056,30.0099,30.056,27971.0
2017-08-15 11:20:00,32.6,32.62,32.59,32.62,16081.0,30.056,30.0744,30.0467,30.0744,16081.0
2017-08-15 11:25:00,32.61,32.61,32.59,32.6,10903.0,30.0652,30.0652,30.0467,30.056,10903.0
2017-08-15 11:30:00,32.59,32.6,32.58,32.58,4864.0,30.0467,30.056,30.0375,30.0375,4864.0
2017-08-15 11:35:00,32.58,32.6,32.58,32.59,12831.0,30.0375,30.056,30.0375,30.0467,12831.0
2017-08-15 11:40:00,32.58,32.58,32.53,32.54,24568.0,30.0375,30.0375,29.9914,30.0006,24568.0
2017-08-15 11:45:00,32.55,32.59,32.54,32.58,21088.0,30.0099,30.0467,30.0006,30.0375,21088.0
2017-08-15 11:50:00,32.57,32.6,32.55,32.6,22208.0,30.0283,30.056,30.0099,30.056,22208.0
2017-08-15 11:55:00,32.61,32.64,32.61,32.63,33851.0,30.0652,30.0928,30.0652,30.0836,33851.0
2017-08-15 12:00:00,32.64,32.65,32.6,32.6,9360.0,30.0928,30.1021,30.056,30.056,9360.0
2017-08-15 12:05:00,32.61,32.63,32.6,32.62,9898.0,30.0652,30.0836,30.056,30.0744,9898.0
2017-08-15 12:10:00,32.62,32.64,32.6,32.6,8414.0,30.0744,30.0928,30.056,30.056,8414.0
2017-08-15 12:15:00,32.59,32.62,32.58,32.62,13467.0,30.0467,30.0744,30.0375,30.0744,13467.0
2017-08-15 12:20:00,32.62,32.63,32.59,32.59,10138.0,30.0744,30.0836,30.0467,30.0467,10138.0
2017-08-15 12:25:00,32.59,32.6,32.59,32.6,7550.0,30.0467,30.056,30.0467,30.056,7550.0
2017-08-15 12:30:00,32.59,32.6,32.59,32.6,10450.0,30.0467,30.056,30.0467,30.056,10450.0
2017-08-15 12:35:00,32.59,32.6,32.58,32.59,12716.0,30.0467,30.056,30.0375,30.0467,12716.0
2017-08-15 12:40:00,32.58,32.58,32.56,32.57,25281.0,30.0375,30.0375,30.0191,30.0283,25281.0
2017-08-15 12:45:00,32.57,32.58,32.56,32.56,2855.0,30.0283,30.0375,30.0191,30.0191,2855.0
2017-08-15 12:50:00,32.55,32.56,32.53,32.55,32255.0,30.0099,30.0191,29.9914,30.0099,32255.0
2017-08-15 12:55:00,32.55,32.58,32.55,32.58,7255.0,30.0099,30.0375,30.0099,30.0375,7255.0
2017-08-15 13:00:00,32.59,32.63,32.59,32.62,19430.0,30.0467,30.0836,30.0467,30.0744,19430.0
2017-08-15 13:05:00,32.61,32.63,32.6,32.61,8352.0,30.0652,30.0836,30.056,30.0652,8352.0
2017-08-15 13:10:00,32.62,32.63,32.62,32.63,7100.0,30.0744,30.0836,30.0744,30.0836,7100.0
2017-08-15 13:15:00,32.63,32.72,32.63,32.72,24685.0,30.0836,30.1666,30.0836,30.1666,24685.0
2017-08-15 13:20:00,32.72,32.72,32.66,32.66,16290.0,30.1666,30.1666,30.1113,30.1113,16290.0
2017-08-15 13:25:00,32.66,32.66,32.63,32.63,31050.0,30.1113,30.1113,30.0836,30.0836,31050.0
2017-08-15 13:30:00,32.63,32.64,32.62,32.63,8111.0,30.0836,30.0928,30.0744,30.0836,8111.0
2017-08-15 13:35:00,32.62,32.64,32.62,32.63,6852.0,30.0744,30.0928,30.0744,30.0836,6852.0
2017-08-15 13:40:00,32.64,32.65,32.61,32.62,16249.0,30.0928,30.1021,30.0652,30.0744,16249.0
2017-08-15 13:45:00,32.63,32.63,32.6,32.6,16751.0,30.0836,30.0836,30.056,30.056,16751.0
2017-08-15 13:50:00,32.61,32.61,32.58,32.6,20805.0,30.0652,30.0652,30.0375,30.056,20805.0
2017-08-15 13:55:00,32.6,32.61,32.59,32.61,16350.0,30.056,30.0652,30.0467,30.0652,16350.0
2017-08-15 14:00:00,32.59,32.61,32.57,32.58,28922.0,30.0467,30.0652,30.0283,30.0375,28922.0
2017-08-15 14:05:00,32.58,32.58,32.54,32.55,17314.0,30.0375,30.0375,30.0006,30.0099,17314.0
2017-08-15 14:10:00,32.55,32.55,32.53,32.55,13514.0,30.0099,30.0099,29.9914,30.0099,13514.0
2017-08-15 14:15:00,32.55,32.55,32.53,32.55,8410.0,30.0099,30.0099,29.9914,30.0099,8410.0
2017-08-15 14:20:00,32.54,32.55,32.51,32.53,18275.0,30.0006,30.0099,29.973,29.9914,18275.0
2017-08-15 14:25:00,32.52,32.54,32.51,32.54,9991.0,29.9822,30.0006,29.973,30.0006,9991.0
2017-08-15 14:30:00,32.54,32.58,32.54,32.57,13734.0,30.0006,30.0375,30.0006,30.0283,13734.0
2017-08-15 14:35:00,32.58,32.58,32.56,32.56,6700.0,30.0375,30.0375,30.0191,30.0191,6700.0
2017-08-15 14:40:00,32.57,32.58,32.56,32.56,5468.0,30.0283,30.0375,30.0191,30.0191,5468.0
2017-08-15 14:45:00,32.56,32.57,32.55,32.56,18294.0,30.0191,30.0283,30.0099,30.0191,18294.0
2017-08-15 14:50:00,32.56,32.56,32.53,32.53,7084.0,30.0191,30.0191,29.9914,29.9914,7084.0
2017-08-15 14:55:00,32.52,32.53,32.49,32.49,31327.0,29.9822,29.9914,29.9545,29.9545,31327.0
2017-08-15 15:00:00,32.5,32.53,32.5,32.53,13621.0,29.9638,29.9914,29.9638,29.9914,13621.0
2017-08-15 15:05:00,32.53,32.55,32.53,32.54,15525.0,29.9914,30.0099,29.9914,30.0006,15525.0
2017-08-15 15:10:00,32.54,32.57,32.53,32.55,24980.0,30.0006,30.0283,29.9914,30.0099,24980.0
2017-08-15 15:15:00,32.54,32.55,32.53,32.54,13872.0,30.0006,30.0099,29.9914,30.0006,13872.0
2017-08-15 15:20:00,32.53,32.56,32.53,32.56,12962.0,29.9914,30.0191,29.9914,30.0191,12962.0
2017-08-15 15:25:00,32.56,32.56,32.53,32.53,9063.0,30.0191,30.0191,29.9914,29.9914,9063.0
2017-08-15 15:30:00,32.53,32.54,32.53,32.53,24710.0,29.9914,30.0006,29.9914,29.9914,24710.0
2017-08-15 15:35:00,32.52,32.53,32.52,32.53,22317.0,29.9822,29.9914,29.9822,29.9914,22317.0
2017-08-15 15:40:00,32.52,32.57,32.51,32.55,48732.0,29.9822,30.0283,29.973,30.0099,48732.0
2017-08-15 15:45:00,32.55,32.56,32.53,32.56,35370.0,30.0099,30.0191,29.9914,30.0191,35370.0
2017-08-15 15:50:00,32.56,32.59,32.55,32.56,25477.0,30.0191,30.0467,30.0099,30.0191,25477.0
2017-08-15 15:55:00,32.56,32.63,32.55,32.57,217187.0,30.0191,30.0836,30.0099,30.0283,217187.0
2017-08-16 09:30:00,32.51,32.54,32.47,32.48,97468.0,29.973,30.0006,29.9361,29.9453,97468.0
2017-08-16 09:35:00,32.48,32.54,32.46,32.51,69105.0,29.9453,30.0006,29.9269,29.973,69105.0
2017-08-16 09:40:00,32.52,32.64,32.52,32.6,43520.0,29.9822,30.0928,29.9822,30.056,43520.0
2017-08-16 09:45:00,32.6,32.63,32.55,32.63,16098.0,30.056,30.0836,30.0099,30.0836,16098.0
2017-08-16 09:50:00,32.63,32.66,32.61,32.64,35196.0,30.0836,30.1113,30.0652,30.0928,35196.0
2017-08-16 09:55:00,32.65,32.71,32.65,32.65,54706.0,30.1021,30.1574,30.1021,30.1021,54706.0
2017-08-16 10:00:00,32.65,32.74,32.63,32.73,36607.0,30.1021,30.185,30.0836,30.1758,36607.0
2017-08-16 10:05:00,32.75,32.78,32.73,32.73,28690.0,30.1943,30.2219,30.1758,30.1758,28690.0
2017-08-16 10:10:00,32.72,32.73,32.69,32.7,24769.0,30.1666,30.1758,30.1389,30.1482,24769.0
2017-08-16 10:15:00,32.7,32.7,32.64,32.66,24359.0,30.1482,30.1482,30.0928,30.1113,24359.0
2017-08-16 10:20:00,32.66,32.7,32.66,32.68,13570.0,30.1113,30.1482,30.1113,30.1297,13570.0
2017-08-16 10:25:00,32.7,32.74,32.7,32.73,10870.0,30.1482,30.185,30.1482,30.1758,10870.0
2017-08-16 10:30:00,32.74,32.77,32.74,32.77,21254.0,30.185,30.2127,30.185,30.2127,21254.0
2017-08-16 10:35:00,32.75,32.75,32.7,32.7,18192.0,30.1943,30.1943,30.1482,30.1482,18192.0
2017-08-16 10:40:00,32.71,32.74,32.71,32.71,13907.0,30.1574,30.185,30.1574,30.1574,13907.0
2017-08-16 10:45:00,32.71,32.74,32.7,32.72,15324.0,30.1574,30.185,30.1482,30.1666,15324.0
2017-08-16 10:50:00,32.73,32.75,32.72,32.73,20446.0,30.1758,30.1943,30.1666,30.1758,20446.0
2017-08-16 10:55:00,32.73,32.84,32.73,32.79,27981.0,30.1758,30.2772,30.1758,30.2311,27981.0
2017-08-16 11:00:00,32.8,32.83,32.79,32.79,14400.0,30.2403,30.268,30.2311,30.2311,14400.0
2017-08-16 11:05:00,32.8,32.83,32.79,32.79,11355.0,30.2403,30.268,30.2311,30.2311,11355.0
2017-08-16 11:10:00,32.8,32.83,32.78,32.83,27821.0,30.2403,30.268,30.2219,30.268,27821.0
2017-08-16 11:15:00,32.85,32.85,32.79,32.79,10164.0,30.2864,30.2864,30.2311,30.2311,10164.0
2017-08-16 11:20:00,32.79,32.81,32.77,32.81,12563.0,30.2311,30.2496,30.2127,30.2496,12563.0
2017-08-16 11:25:00,32.81,32.82,32.8,32.81,4737.0,30.2496,30.2588,30.2403,30.2496,4737.0
2017-08-16 11:30:00,32.8,32.82,32.8,32.81,3597.0,30.2403,30.2588,30.2403,30.2496,3597.0
2017-08-16 11:35:00,32.81,32.81,32.77,32.77,8437.0,30.2496,30.2496,30.2127,30.2127,8437.0
2017-08-16 11:40:00,32.78,32.79,32.75,32.77,8120.0,30.2219,30.2311,30.1943,30.2127,8120.0
2017-08-16 11:45:00,32.77,32.78,32.75,32.76,7860.0,30.2127,30.2219,30.1943,30.2035,7860.0
2017-08-16 11:50:00,32.76,32.8,32.76,32.78,5791.0,30.2035,30.2403,30.2035,30.2219,5791.0
2017-08-16 11:55:00,32.79,32.81,32.78,32.8,2401.0,30.2311,30.2496,30.2219,30.2403,2401.0
2017-08-16 12:00:00,32.8,32.81,32.8,32.8,4699.0,30.2403,30.2496,30.2403,30.2403,4699.0
2017-08-16 12:05:00,32.8,32.81,32.78,32.78,1900.0,30.2403,30.2496,30.2219,30.2219,1900.0
2017-08-16 12:10:00,32.78,32.8,32.78,32.79,6525.0,30.2219,30.2403,30.2219,30.2311,6525.0
2017-08-16 12:15:00,32.77,32.77,32.73,32.74,9783.0,30.2127,30.2127,30.1758,30.185,9783.0
2017-08-16 12:20:00,32.75,32.77,32.74,32.76,6032.0,30.1943,30.2127,30.185,30.2035,6032.0
2017-08-16 12:25:00,32.76,32.76,32.75,32.76,1500.0,30.2035,30.2035,30.1943,30.2035,1500.0
2017-08-16 12:30:00,32.76,32.76,32.71,32.74,11600.0,30.2035,30.2035,30.1574,30.185,11600.0
2017-08-16 12:35:00,32.73,32.73,32.72,32.72,3000.0,30.1758,30.1758,30.1666,30.1666,3000.0
2017-08-16 12:40:00,32.73,32.74,32.71,32.74,12427.0,30.1758,30.185,30.1574,30.185,12427.0
2017-08-16 12:45:00,32.75,32.77,32.74,32.77,5100.0,30.1943,30.2127,30.185,30.2127,5100.0
2017-08-16 12:50:00,32.78,32.82,32.78,32.82,16127.0,30.2219,30.2588,30.2219,30.2588,16127.0
2017-08-16 12:55:00,32.81,32.85,32.79,32.82,18113.0,30.2496,30.2864,30.2311,30.2588,18113.0
2017-08-16 13:00:00,32.83,32.9,32.83,32.85,28475.0,30.268,30.3325,30.268,30.2864,28475.0
2017-08-16 13:05:00,32.86,32.91,32.85,32.88,6607.0,30.2957,30.3418,30.2864,30.3141,6607.0
2017-08-16 13:10:00,32.87,32.98,32.86,32.98,25702.0,30.3049,30.4063,30.2957,30.4063,25702.0
2017-08-16 13:15:00,32.97,33.02,32.93,33.02,34592.0,30.3971,30.4432,30.3602,30.4432,34592.0
2017-08-16 13:20:00,33.02,33.1,32.99,33.07,59092.0,30.4432,30.5169,30.4155,30.4893,59092.0
2017-08-16 13:25:00,33.07,33.12,33.01,33.02,26597.0,30.4893,30.5354,30.434,30.4432,26597.0
2017-08-16 13:30:00,33.02,33.12,33.02,33.1,20546.0,30.4432,30.5354,30.4432,30.5169,20546.0
2017-08-16 13:35:00,33.11,33.13,33.05,33.05,27212.0,30.5262,30.5446,30.4708,30.4708,27212.0
2017-08-16 13:40:00,33.04,33.05,33.0,33.0,26643.0,30.4616,30.4708,30.4247,30.4247,26643.0
2017-08-16 13:45:00,33.02,33.04,32.97,33.03,14729.0,30.4432,30.4616,30.3971,30.4524,14729.0
2017-08-16 13:50:00,33.03,33.04,33.0,33.02,8973.0,30.4524,30.4616,30.4247,30.4432,8973.0
2017-08-16 13:55:00,33.03,33.04,33.01,33.03,13644.0,30.4524,30.4616,30.434,30.4524,13644.0
2017-08-16 14:00:00,33.01,33.24,33.01,33.22,75198.0,30.434,30.646,30.434,30.6276,75198.0
2017-08-16 14:05:00,33.22,33.3,33.17,33.2,119533.0,30.6276,30.7013,30.5815,30.6091,119533.0
2017-08-16 14:10:00,33.22,33.38,33.22,33.36,91942.0,30.6276,30.7751,30.6276,30.7566,91942.0
2017-08-16 14:15:00,33.36,33.45,33.36,33.44,89355.0,30.7566,30.8396,30.7566,30.8304,89355.0
2017-08-16 14:20:00,33.45,33.5,33.38,33.42,90823.0,30.8396,30.8857,30.7751,30.812,90823.0
2017-08-16 14:25:00,33.42,33.43,33.34,33.4,56849.0,30.812,30.8212,30.7382,30.7935,56849.0
2017-08-16 14:30:00,33.41,33.47,33.39,33.4,84297.0,30.8027,30.8581,30.7843,30.7935,84297.0
2017-08-16 14:35:00,33.39,33.44,33.36,33.44,59967.0,30.7843,30.8304,30.7566,30.8304,59967.0
2017-08-16 14:40:00,33.44,33.47,33.39,33.47,71716.0,30.8304,30.8581,30.7843,30.8581,71716.0
2017-08-16 14:45:00,33.47,33.49,33.36,33.38,54729.0,30.8581,30.8765,30.7566,30.7751,54729.0
2017-08-16 14:50:00,33.39,33.42,33.34,33.41,45863.0,30.7843,30.812,30.7382,30.8027,45863.0
2017-08-16 14:55:00,33.42,33.45,33.4,33.44,54762.0,30.812,30.8396,30.7935,30.8304,54762.0
2017-08-16 15:00:00,33.45,33.46,33.4,33.4,46576.0,30.8396,30.8488,30.7935,30.7935,46576.0
2017-08-16 15:05:00,33.4,33.41,33.37,33.38,29714.0,30.7935,30.8027,30.7659,30.7751,29714.0
2017-08-16 15:10:00,33.38,33.38,33.31,33.34,28635.0,30.7751,30.7751,30.7105,30.7382,28635.0
2017-08-16 15:15:00,33.34,33.38,33.34,33.34,24382.0,30.7382,30.7751,30.7382,30.7382,24382.0
2017-08-16 15:20:00,33.35,33.35,33.28,33.29,38265.0,30.7474,30.7474,30.6829,30.6921,38265.0
2017-08-16 15:25:00,33.29,33.33,33.28,33.31,36880.0,30.6921,30.729,30.6829,30.7105,36880.0
2017-08-16 15:30:00,33.31,33.4,33.31,33.38,45548.0,30.7105,30.7935,30.7105,30.7751,45548.0
2017-08-16 15:35:00,33.38,33.41,33.34,33.34,50163.0,30.7751,30.8027,30.7382,30.7382,50163.0
2017-08-16 15:40:00,33.34,33.34,33.29,33.29,62682.0,30.7382,30.7382,30.6921,30.6921,62682.0
2017-08-16 15:45:00,33.3,33.34,33.28,33.29,47801.0,30.7013,30.7382,30.6829,30.6921,47801.0
2017-08-16 15:50:00,33.29,33.32,33.27,33.29,62643.0,30.6921,30.7198,30.6737,30.6921,62643.0
2017-08-16 15:55:00,33.29,33.35,33.26,33.33,276259.0,30.6921,30.7474,30.6645,30.729,276259.0
2017-08-17 09:30:00,33.51,33.56,33.49,33.5,99064.0,30.8949,30.941,30.8765,30.8857,99064.0
2017-08-17 09:35:00,33.49,33.58,33.47,33.55,98332.0,30.8765,30.9595,30.8581,30.9318,98332.0
2017-08-17 09:40:00,33.54,33.54,33.44,33.47,74666.0,30.9226,30.9226,30.8304,30.8581,74666.0
2017-08-17 09:45:00,33.47,33.51,33.46,33.49,47602.0,30.8581,30.8949,30.8488,30.8765,47602.0
2017-08-17 09:50:00,33.48,33.49,33.44,33.45,22274.0,30.8673,30.8765,30.8304,30.8396,22274.0
2017-08-17 09:55:00,33.44,33.49,33.4,33.49,34591.0,30.8304,30.8765,30.7935,30.8765,34591.0
2017-08-17 10:00:00,33.5,33.57,33.49,33.54,103076.0,30.8857,30.9503,30.8765,30.9226,103076.0
2017-08-17 10:05:00,33.53,33.58,33.49,33.55,33874.0,30.9134,30.9595,30.8765,30.9318,33874.0
2017-08-17 10:10:00,33.56,33.64,33.54,33.64,39090.0,30.941,31.0148,30.9226,31.0148,39090.0
2017-08-17 10:15:00,33.64,33.66,33.58,33.64,59676.0,31.0148,31.0332,30.9595,31.0148,59676.0
2017-08-17 10:20:00,33.65,33.69,33.6,33.6,30734.0,31.024,31.0609,30.9779,30.9779,30734.0
2017-08-17 10:25:00,33.6,33.64,33.55,33.55,41347.0,30.9779,31.0148,30.9318,30.9318,41347.0
2017-08-17 10:30:00,33.56,33.56,33.17,33.18,106745.0,30.941,30.941,30.5815,30.5907,106745.0
2017-08-17 10:35:00,33.18,33.42,33.17,33.41,96370.0,30.5907,30.812,30.5815,30.8027,96370.0
2017-08-17 10:40:00,33.42,33.47,33.37,33.43,27619.0,30.812,30.8581,30.7659,30.8212,27619.0
2017-08-17 10:45:00,33.43,33.43,33.35,33.36,11137.0,30.8212,30.8212,30.7474,30.7566,11137.0
2017-08-17 10:50:00,33.35,33.38,33.34,33.36,8497.0,30.7474,30.7751,30.7382,30.7566,8497.0
2017-08-17 10:55:00,33.36,33.36,33.29,33.34,19219.0,30.7566,30.7566,30.6921,30.7382,19219.0
2017-08-17 11:00:00,33.32,33.32,33.22,33.27,24932.0,30.7198,30.7198,30.6276,30.6737,24932.0
2017-08-17 11:05:00,33.28,33.29,33.24,33.27,7982.0,30.6829,30.6921,30.646,30.6737,7982.0
2017-08-17 11:10:00,33.29,33.35,33.26,33.35,25700.0,30.6921,30.7474,30.6645,30.7474,25700.0
2017-08-17 11:15:00,33.35,33.38,33.34,33.36,7135.0,30.7474,30.7751,30.7382,30.7566,7135.0
2017-08-17 11:20:00,33.35,33.37,33.35,33.36,1824.0,30.7474,30.7659,30.7474,30.7566,1824.0
2017-08-17 11:25:00,33.34,33.36,33.32,33.36,6567.0,30.7382,30.7566,30.7198,30.7566,6567.0
2017-08-17 11:30:00,33.35,33.38,33.34,33.38,3406.0,30.7474,30.7751,30.7382,30.7751,3406.0
2017-08-17 11:35:00,33.38,33.39,33.35,33.39,11587.0,30.7751,30.7843,30.7474,30.7843,11587.0
2017-08-17 11:40:00,33.39,33.4,33.37,33.4,6263.0,30.7843,30.7935,30.7659,30.7935,6263.0
2017-08-17 11:45:00,33.39,33.44,33.39,33.43,7750.0,30.7843,30.8304,30.7843,30.8212,7750.0
2017-08-17 11:50:00,33.43,33.45,33.42,33.43,6260.0,30.8212,30.8396,30.812,30.8212,6260.0
2017-08-17 11:55:00,33.41,33.42,33.4,33.4,6000.0,30.8027,30.812,30.7935,30.7935,6000.0
2017-08-17 12:00:00,33.4,33.41,33.36,33.38,4169.0,30.7935,30.8027,30.7566,30.7751,4169.0
2017-08-17 12:05:00,33.37,33.41,33.37,33.41,2500.0,30.7659,30.8027,30.7659,30.8027,2500.0
2017-08-17 12:10:00,33.41,33.42,33.37,33.38,8600.0,30.8027,30.812,30.7659,30.7751,8600.0
2017-08-17 12:15:00,33.39,33.4,33.38,33.4,2476.0,30.7843,30.7935,30.7751,30.7935,2476.0
2017-08-17 12:20:00,33.39,33.39,33.36,33.39,5045.0,30.7843,30.7843,30.7566,30.7843,5045.0
2017-08-17 12:25:00,33.4,33.42,33.4,33.42,4311.0,30.7935,30.812,30.7935,30.812,4311.0
2017-08-17 12:30:00,33.4,33.43,33.38,33.4,4500.0,30.7935,30.8212,30.7751,30.7935,4500.0
2017-08-17 12:35:00,33.41,33.42,33.4,33.42,2765.0,30.8027,30.812,30.7935,30.812,2765.0
2017-08-17 12:40:00,33.41,33.43,33.39,33.43,2200.0,30.8027,30.8212,30.7843,30.8212,2200.0
2017-08-17 12:45:00,33.44,33.44,33.42,33.42,4746.0,30.8304,30.8304,30.812,30.812,4746.0
2017-08-17 12:50:00,33.43,33.45,33.43,33.45,4100.0,30.8212,30.8396,30.8212,30.8396,4100.0
2017-08-17 12:55:00,33.45,33.47,33.43,33.45,12898.0,30.8396,30.8581,30.8212,30.8396,12898.0
2017-08-17 13:00:00,33.44,33.47,33.43,33.46,5804.0,30.8304,30.8581,30.8212,30.8488,5804.0
2017-08-17 13:05:00,33.45,33.45,33.43,33.45,2324.0,30.8396,30.8396,30.8212,30.8396,2324.0
2017-08-17 13:10:00,33.45,33.48,33.45,33.48,21763.0,30.8396,30.8673,30.8396,30.8673,21763.0
2017-08-17 13:15:00,33.49,33.49,33.43,33.44,9280.0,30.8765,30.8765,30.8212,30.8304,9280.0
2017-08-17 13:20:00,33.43,33.43,33.4,33.4,7142.0,30.8212,30.8212,30.7935,30.7935,7142.0
2017-08-17 13:25:00,33.4,33.4,33.33,33.38,18271.0,30.7935,30.7935,30.729,30.7751,18271.0
2017-08-17 13:30:00,33.37,33.39,33.37,33.38,8000.0,30.7659,30.7843,30.7659,30.7751,8000.0
2017-08-17 13:35:00,33.37,33.37,33.32,33.35,6085.0,30.7659,30.7659,30.7198,30.7474,6085.0
2017-08-17 13:40:00,33.36,33.36,33.33,33.33,1800.0,30.7566,30.7566,30.729,30.729,1800.0
2017-08-17 13:45:00,33.34,33.34,33.32,33.34,4376.0,30.7382,30.7382,30.7198,30.7382,4376.0
2017-08-17 13:50:00,33.35,33.37,33.34,33.35,6690.0,30.7474,30.7659,30.7382,30.7474,6690.0
2017-08-17 13:55:00,33.34,33.34,33.33,33.33,2000.0,30.7382,30.7382,30.729,30.729,2000.0
2017-08-17 14:00:00,33.32,33.38,33.32,33.38,6000.0,30.7198,30.7751,30.7198,30.7751,6000.0
2017-08-17 14:05:00,33.37,33.39,33.36,33.39,10823.0,30.7659,30.7843,30.7566,30.7843,10823.0
2017-08-17 14:10:00,33.37,33.39,33.37,33.39,5400.0,30.7659,30.7843,30.7659,30.7843,5400.0
2017-08-17 14:15:00,33.39,33.44,33.39,33.43,11376.0,30.7843,30.8304,30.7843,30.8212,11376.0
2017-08-17 14:20:00,33.44,33.44,33.4,33.41,4741.0,30.8304,30.8304,30.7935,30.8027,4741.0
2017-08-17 14:25:00,33.4,33.4,33.38,33.38,2057.0,30.7935,30.7935,30.7751,30.7751,2057.0
2017-08-17 14:30:00,33.38,33.39,33.35,33.39,6935.0,30.7751,30.7843,30.7474,30.7843,6935.0
2017-08-17 14:35:00,33.38,33.4,33.37,33.4,5000.0,30.7751,30.7935,30.7659,30.7935,5000.0
2017-08-17 14:40:00,33.4,33.42,33.39,33.4,5150.0,30.7935,30.812,30.7843,30.7935,5150.0
2017-08-17 14:45:00,33.42,33.42,33.39,33.4,4602.0,30.812,30.812,30.7843,30.7935,4602.0
2017-08-17 14:50:00,33.39,33.43,33.39,33.43,4574.0,30.7843,30.8212,30.7843,30.8212,4574.0
2017-08-17 14:55:00,33.4,33.4,33.4,33.4,2700.0,30.7935,30.7935,30.7935,30.7935,2700.0
2017-08-17 15:00:00,33.41,33.42,33.4,33.4,4672.0,30.8027,30.812,30.7935,30.7935,4672.0
2017-08-17 15:05:00,33.38,33.38,33.36,33.36,4763.0,30.7751,30.7751,30.7566,30.7566,4763.0
2017-08-17 15:10:00,33.34,33.37,33.34,33.36,6900.0,30.7382,30.7659,30.7382,30.7566,6900.0
2017-08-17 15:15:00,33.37,33.38,33.34,33.34,5155.0,30.7659,30.7751,30.7382,30.7382,5155.0
2017-08-17 15:20:00,33.35,33.37,33.34,33.35,3701.0,30.7474,30.7659,30.7382,30.7474,3701.0
2017-08-17 15:25:00,33.35,33.38,33.33,33.36,11952.0,30.7474,30.7751,30.729,30.7566,11952.0
2017-08-17 15:30:00,33.36,33.36,33.32,33.33,13500.0,30.7566,30.7566,30.7198,30.729,13500.0
2017-08-17 15:35:00,33.33,33.38,33.33,33.38,10828.0,30.729,30.7751,30.729,30.7751,10828.0
2017-08-17 15:40:00,33.38,33.4,33.33,33.35,18572.0,30.7751,30.7935,30.729,30.7474,18572.0
2017-08-17 15:45:00,33.36,33.38,33.35,33.36,13061.0,30.7566,30.7751,30.7474,30.7566,13061.0
2017-08-17 15:50:00,33.36,33.38,33.31,33.33,42381.0,30.7566,30.7751,30.7105,30.729,42381.0
2017-08-17 15:55:00,33.33,33.41,33.31,33.4,278487.0,30.729,30.8027,30.7105,30.7935,278487.0
2017-08-18 09:30:00,33.84,33.92,33.78,33.91,197747.0,31.1992,31.2729,31.1439,31.2637,197747.0
2017-08-18 09:35:00,33.91,33.94,33.87,33.89,73713.0,31.2637,31.2914,31.2268,31.2453,73713.0
2017-08-18 09:40:00,33.88,33.92,33.81,33.86,52253.0,31.2361,31.2729,31.1715,31.2176,52253.0
2017-08-18 09:45:00,33.87,33.88,33.74,33.76,46844.0,31.2268,31.2361,31.107,31.1254,46844.0
2017-08-18 09:50:00,33.75,33.77,33.57,33.75,122352.0,31.1162,31.1347,30.9503,31.1162,122352.0
2017-08-18 09:55:00,33.75,33.83,33.75,33.81,74210.0,31.1162,31.19,31.1162,31.1715,74210.0
2017-08-18 10:00:00,33.8,33.8,33.63,33.72,117161.0,31.1623,31.1623,31.0056,31.0886,117161.0
2017-08-18 10:05:00,33.71,33.73,33.6,33.66,68259.0,31.0793,31.0978,30.9779,31.0332,68259.0
2017-08-18 10:10:00,33.67,33.71,33.63,33.69,144694.0,31.0425,31.0793,31.0056,31.0609,144694.0
2017-08-18 10:15:00,33.7,33.73,33.67,33.7,95516.0,31.0701,31.0978,31.0425,31.0701,95516.0
2017-08-18 10:20:00,33.71,33.71,33.56,33.61,174773.0,31.0793,31.0793,30.941,30.9871,174773.0
2017-08-18 10:25:00,33.61,33.68,33.6,33.68,36807.0,30.9871,31.0517,30.9779,31.0517,36807.0
2017-08-18 10:30:00,33.68,33.77,33.68,33.73,37902.0,31.0517,31.1347,31.0517,31.0978,37902.0
2017-08-18 10:35:00,33.71,33.74,33.69,33.73,20720.0,31.0793,31.107,31.0609,31.0978,20720.0
2017-08-18 10:40:00,33.72,33.74,33.67,33.69,30854.0,31.0886,31.107,31.0425,31.0609,30854.0
2017-08-18 10:45:00,33.71,33.74,33.71,33.73,7063.0,31.0793,31.107,31.0793,31.0978,7063.0
2017-08-18 10:50:00,33.74,33.79,33.73,33.79,12490.0,31.107,31.1531,31.0978,31.1531,12490.0
2017-08-18 10:55:00,33.76,33.83,33.75,33.82,28580.0,31.1254,31.19,31.1162,31.1807,28580.0
2017-08-18 11:00:00,33.81,33.86,33.81,33.81,17791.0,31.1715,31.2176,31.1715,31.1715,17791.0
2017-08-18 11:05:00,33.83,33.86,33.83,33.85,7348.0,31.19,31.2176,31.19,31.2084,7348.0
2017-08-18 11:10:00,33.83,33.83,33.77,33.8,22376.0,31.19,31.19,31.1347,31.1623,22376.0
2017-08-18 11:15:00,33.8,33.8,33.68,33.7,33004.0,31.1623,31.1623,31.0517,31.0701,33004.0
2017-08-18 11:20:00,33.69,33.71,33.67,33.7,26526.0,31.0609,31.0793,31.0425,31.0701,26526.0
2017-08-18 11:25:00,33.7,33.7,33.49,33.56,68725.0,31.0701,31.0701,30.8765,30.941,68725.0
2017-08-18 11:30:00,33.55,33.59,33.53,33.53,37750.0,30.9318,30.9687,30.9134,30.9134,37750.0
2017-08-18 11:35:00,33.53,33.6,33.53,33.59,27950.0,30.9134,30.9779,30.9134,30.9687,27950.0
2017-08-18 11:40:00,33.59,33.6,33.55,33.57,10000.0,30.9687,30.9779,30.9318,30.9503,10000.0
2017-08-18 11:45:00,33.57,33.66,33.56,33.66,17200.0,30.9503,31.0332,30.941,31.0332,17200.0
2017-08-18 11:50:00,33.65,33.65,33.55,33.56,31861.0,31.024,31.024,30.9318,30.941,31861.0
2017-08-18 11:55:00,33.56,33.57,33.49,33.5,22110.0,30.941,30.9503,30.8765,30.8857,22110.0
2017-08-18 12:00:00,33.51,33.56,33.51,33.56,16900.0,30.8949,30.941,30.8949,30.941,16900.0
2017-08-18 12:05:00,33.57,33.63,33.56,33.58,41384.0,30.9503,31.0056,30.941,30.9595,41384.0
2017-08-18 12:10:00,33.58,33.58,33.49,33.49,34350.0,30.9595,30.9595,30.8765,30.8765,34350.0
2017-08-18 12:15:00,33.49,33.49,33.36,33.4,52700.0,30.8765,30.8765,30.7566,30.7935,52700.0
2017-08-18 12:20:00,33.42,33.48,33.41,33.48,6900.0,30.812,30.8673,30.8027,30.8673,6900.0
2017-08-18 12:25:00,33.47,33.5,33.44,33.46,11987.0,30.8581,30.8857,30.8304,30.8488,11987.0
2017-08-18 12:30:00,33.47,33.47,33.27,33.31,47536.0,30.8581,30.8581,30.6737,30.7105,47536.0
2017-08-18 12:35:00,33.3,33.34,33.29,33.3,9711.0,30.7013,30.7382,30.6921,30.7013,9711.0
2017-08-18 12:40:00,33.31,33.36,33.22,33.36,64602.0,30.7105,30.7566,30.6276,30.7566,64602.0
2017-08-18 12:45:00,33.33,33.34,33.24,33.27,31772.0,30.729,30.7382,30.646,30.6737,31772.0
2017-08-18 12:50:00,33.27,33.27,33.21,33.21,23532.0,30.6737,30.6737,30.6184,30.6184,23532.0
2017-08-18 12:55:00,33.2,33.25,33.18,33.25,14226.0,30.6091,30.6552,30.5907,30.6552,14226.0
2017-08-18 13:00:00,33.25,33.32,33.22,33.3,16013.0,30.6552,30.7198,30.6276,30.7013,16013.0
2017-08-18 13:05:00,33.3,33.35,33.3,33.35,10676.0,30.7013,30.7474,30.7013,30.7474,10676.0
2017-08-18 13:10:00,33.35,33.35,33.29,33.3,18921.0,30.7474,30.7474,30.6921,30.7013,18921.0
2017-08-18 13:15:00,33.3,33.3,33.23,33.3,9900.0,30.7013,30.7013,30.6368,30.7013,9900.0
2017-08-18 13:20:00,33.3,33.33,33.29,33.32,7000.0,30.7013,30.729,30.6921,30.7198,7000.0
2017-08-18 13:25:00,33.31,33.34,33.31,33.32,10912.0,30.7105,30.7382,30.7105,30.7198,10912.0
2017-08-18 13:30:00,33.33,33.33,33.31,33.33,6513.0,30.729,30.729,30.7105,30.729,6513.0
2017-08-18 13:35:00,33.33,33.37,33.33,33.37,9304.0,30.729,30.7659,30.729,30.7659,9304.0
2017-08-18 13:40:00,33.36,33.5,33.36,33.47,25542.0,30.7566,30.8857,30.7566,30.8581,25542.0
2017-08-18 13:45:00,33.48,33.49,33.43,33.44,15900.0,30.8673,30.8765,30.8212,30.8304,15900.0
2017-08-18 13:50:00,33.44,33.46,33.44,33.45,4697.0,30.8304,30.8488,30.8304,30.8396,4697.0
2017-08-18 13:55:00,33.45,33.55,33.43,33.53,28674.0,30.8396,30.9318,30.8212,30.9134,28674.0
2017-08-18 14:00:00,33.53,33.53,33.47,33.47,15252.0,30.9134,30.9134,30.8581,30.8581,15252.0
2017-08-18 14:05:00,33.48,33.48,33.41,33.45,18599.0,30.8673,30.8673,30.8027,30.8396,18599.0
2017-08-18 14:10:00,33.44,33.47,33.44,33.47,2500.0,30.8304,30.8581,30.8304,30.8581,2500.0
2017-08-18 14:15:00,33.46,33.48,33.45,33.48,6300.0,30.8488,30.8673,30.8396,30.8673,6300.0
2017-08-18 14:20:00,33.47,33.5,33.47,33.48,9459.0,30.8581,30.8857,30.8581,30.8673,9459.0
2017-08-18 14:25:00,33.48,33.48,33.42,33.44,7200.0,30.8673,30.8673,30.812,30.8304,7200.0
2017-08-18 14:30:00,33.44,33.44,33.38,33.39,11162.0,30.8304,30.8304,30.7751,30.7843,11162.0
2017-08-18 14:35:00,33.39,33.42,33.38,33.42,5974.0,30.7843,30.812,30.7751,30.812,5974.0
2017-08-18 14:40:00,33.42,33.43,33.4,33.4,11097.0,30.812,30.8212,30.7935,30.7935,11097.0
2017-08-18 14:45:00,33.42,33.42,33.39,33.41,2606.0,30.812,30.812,30.7843,30.8027,2606.0
2017-08-18 14:50:00,33.41,33.44,33.4,33.43,8235.0,30.8027,30.8304,30.7935,30.8212,8235.0
2017-08-18 14:55:00,33.43,33.49,33.43,33.47,33322.0,30.8212,30.8765,30.8212,30.8581,33322.0
2017-08-18 15:00:00,33.49,33.51,33.46,33.49,27501.0,30.8765,30.8949,30.8488,30.8765,27501.0
2017-08-18 15:05:00,33.5,33.5,33.47,33.47,14942.0,30.8857,30.8857,30.8581,30.8581,14942.0
2017-08-18 15:10:00,33.49,33.51,33.47,33.51,25434.0,30.8765,30.8949,30.8581,30.8949,25434.0
2017-08-18 15:15:00,33.52,33.54,33.51,33.51,24957.0,30.9042,30.9226,30.8949,30.8949,24957.0
2017-08-18 15:20:00,33.51,33.54,33.49,33.54,29450.0,30.8949,30.9226,30.8765,30.9226,29450.0
2017-08-18 15:25:00,33.54,33.54,33.52,33.53,7800.0,30.9226,30.9226,30.9042,30.9134,7800.0
2017-08-18 15:30:00,33.52,33.52,33.49,33.51,18158.0,30.9042,30.9042,30.8765,30.8949,18158.0
2017-08-18 15:35:00,33.5,33.5,33.42,33.42,39868.0,30.8857,30.8857,30.812,30.812,39868.0
2017-08-18 15:40:00,33.41,33.41,33.37,33.4,34799.0,30.8027,30.8027,30.7659,30.7935,34799.0
2017-08-18 15:45:00,33.4,33.42,33.36,33.38,17177.0,30.7935,30.812,30.7566,30.7751,17177.0
2017-08-18 15:50:00,33.39,33.43,33.38,33.38,34436.0,30.7843,30.8212,30.7751,30.7751,34436.0
2017-08-18 15:55:00,33.39,33.41,33.38,33.38,130626.0,30.7843,30.8027,30.7751,30.7751,130626.0
2017-08-21 09:30:00,33.55,33.74,33.52,33.64,67522.0,30.9318,31.107,30.9042,31.0148,67522.0
2017-08-21 09:35:00,33.64,33.74,33.61,33.67,70576.0,31.0148,31.107,30.9871,31.0425,70576.0
2017-08-21 09:40:00,33.67,33.72,33.64,33.69,68135.0,31.0425,31.0886,31.0148,31.0609,68135.0
2017-08-21 09:45:00,33.69,33.75,33.62,33.62,30112.0,31.0609,31.1162,30.9964,30.9964,30112.0
2017-08-21 09:50:00,33.62,33.78,33.62,33.77,44028.0,30.9964,31.1439,30.9964,31.1347,44028.0
2017-08-21 09:55:00,33.77,33.78,33.69,33.69,31542.0,31.1347,31.1439,31.0609,31.0609,31542.0
2017-08-21 10:00:00,33.73,33.79,33.67,33.67,69610.0,31.0978,31.1531,31.0425,31.0425,69610.0
2017-08-21 10:05:00,33.68,33.7,33.65,33.68,32233.0,31.0517,31.0701,31.024,31.0517,32233.0
2017-08-21 10:10:00,33.7,33.78,33.7,33.76,37248.0,31.0701,31.1439,31.0701,31.1254,37248.0
2017-08-21 10:15:00,33.76,33.77,33.7,33.71,21453.0,31.1254,31.1347,31.0701,31.0793,21453.0
2017-08-21 10:20:00,33.72,33.78,33.72,33.74,16893.0,31.0886,31.1439,31.0886,31.107,16893.0
2017-08-21 10:25:00,33.74,33.75,33.71,33.75,8521.0,31.107,31.1162,31.0793,31.1162,8521.0
2017-08-21 10:30:00,33.75,33.79,33.74,33.74,22729.0,31.1162,31.1531,31.107,31.107,22729.0
2017-08-21 10:35:00,33.74,33.77,33.73,33.75,11876.0,31.107,31.1347,31.0978,31.1162,11876.0
2017-08-21 10:40:00,33.74,33.75,33.67,33.73,29051.0,31.107,31.1162,31.0425,31.0978,29051.0
2017-08-21 10:45:00,33.73,33.76,33.73,33.76,10231.0,31.0978,31.1254,31.0978,31.1254,10231.0
2017-08-21 10:50:00,33.76,33.77,33.7,33.73,19318.0,31.1254,31.1347,31.0701,31.0978,19318.0
2017-08-21 10:55:00,33.73,33.73,33.71,33.71,9808.0,31.0978,31.0978,31.0793,31.0793,9808.0
2017-08-21 11:00:00,33.71,33.78,33.7,33.77,35880.0,31.0793,31.1439,31.0701,31.1347,35880.0
2017-08-21 11:05:00,33.78,33.8,33.76,33.76,33063.0,31.1439,31.1623,31.1254,31.1254,33063.0
2017-08-21 11:10:00,33.78,33.78,33.71,33.72,27704.0,31.1439,31.1439,31.0793,31.0886,27704.0
2017-08-21 11:15:00,33.74,33.74,33.7,33.74,23159.0,31.107,31.107,31.0701,31.107,23159.0
2017-08-21 11:20:00,33.74,33.74,33.71,33.74,26158.0,31.107,31.107,31.0793,31.107,26158.0
2017-08-21 11:25:00,33.74,33.74,33.69,33.71,17706.0,31.107,31.107,31.0609,31.0793,17706.0
2017-08-21 11:30:00,33.72,33.72,33.69,33.72,55531.0,31.0886,31.0886,31.0609,31.0886,55531.0
2017-08-21 11:35:00,33.72,33.72,33.68,33.69,32933.0,31.0886,31.0886,31.0517,31.0609,32933.0
2017-08-21 11:40:00,33.69,33.69,33.62,33.67,21438.0,31.0609,31.0609,30.9964,31.0425,21438.0
2017-08-21 11:45:00,33.67,33.69,33.64,33.65,35042.0,31.0425,31.0609,31.0148,31.024,35042.0
2017-08-21 11:50:00,33.65,33.67,33.64,33.65,21901.0,31.024,31.0425,31.0148,31.024,21901.0
2017-08-21 11:55:00,33.65,33.66,33.64,33.65,29975.0,31.024,31.0332,31.0148,31.024,29975.0
2017-08-21 12:00:00,33.66,33.7,33.66,33.69,43545.0,31.0332,31.0701,31.0332,31.0609,43545.0
2017-08-21 12:05:00,33.69,33.73,33.69,33.72,32372.0,31.0609,31.0978,31.0609,31.0886,32372.0
2017-08-21 12:10:00,33.72,33.74,33.71,33.73,19154.0,31.0886,31.107,31.0793,31.0978,19154.0
2017-08-21 12:15:00,33.74,33.74,33.72,33.72,10802.0,31.107,31.107,31.0886,31.0886,10802.0
2017-08-21 12:20:00,33.73,33.73,33.66,33.67,16539.0,31.0978,31.0978,31.0332,31.0425,16539.0
2017-08-21 12:25:00,33.67,33.67,33.63,33.65,23244.0,31.0425,31.0425,31.0056,31.024,23244.0
2017-08-21 12:30:00,33.66,33.69,33.64,33.69,10310.0,31.0332,31.0609,31.0148,31.0609,10310.0
2017-08-21 12:35:00,33.69,33.69,33.67,33.68,16746.0,31.0609,31.0609,31.0425,31.0517,16746.0
2017-08-21 12:40:00,33.69,33.71,33.69,33.69,6526.0,31.0609,31.0793,31.0609,31.0609,6526.0
2017-08-21 12:45:00,33.69,33.74,33.69,33.73,21180.0,31.0609,31.107,31.0609,31.0978,21180.0
2017-08-21 12:50:00,33.74,33.76,33.73,33.74,22964.0,31.107,31.1254,31.0978,31.107,22964.0
2017-08-21 12:55:00,33.74,33.74,33.71,33.71,11622.0,31.107,31.107,31.0793,31.0793,11622.0
2017-08-21 13:00:00,33.72,33.76,33.72,33.74,9400.0,31.0886,31.1254,31.0886,31.107,9400.0
2017-08-21 13:05:00,33.74,33.78,33.73,33.78,12405.0,31.107,31.1439,31.0978,31.1439,12405.0
2017-08-21 13:10:00,33.78,33.78,33.73,33.73,17452.0,31.1439,31.1439,31.0978,31.0978,17452.0
2017-08-21 13:15:00,33.74,33.74,33.72,33.72,11750.0,31.107,31.107,31.0886,31.0886,11750.0
2017-08-21 13:20:00,33.73,33.75,33.73,33.73,11200.0,31.0978,31.1162,31.0978,31.0978,11200.0
2017-08-21 13:25:00,33.72,33.74,33.71,33.72,7907.0,31.0886,31.107,31.0793,31.0886,7907.0
2017-08-21 13:30:00,33.71,33.73,33.69,33.73,18016.0,31.0793,31.0978,31.0609,31.0978,18016.0
2017-08-21 13:35:00,33.74,33.74,33.7,33.74,12242.0,31.107,31.107,31.0701,31.107,12242.0
2017-08-21 13:40:00,33.73,33.77,33.73,33.76,19234.0,31.0978,31.1347,31.0978,31.1254,19234.0
2017-08-21 13:45:00,33.77,33.78,33.75,33.77,7924.0,31.1347,31.1439,31.1162,31.1347,7924.0
2017-08-21 13:50:00,33.76,33.76,33.73,33.75,14005.0,31.1254,31.1254,31.0978,31.1162,14005.0
2017-08-21 13:55:00,33.74,33.78,33.74,33.77,10800.0,31.107,31.1439,31.107,31.1347,10800.0
2017-08-21 14:00:00,33.78,33.78,33.71,33.71,19865.0,31.1439,31.1439,31.0793,31.0793,19865.0
2017-08-21 14:05:00,33.72,33.75,33.72,33.75,8800.0,31.0886,31.1162,31.0886,31.1162,8800.0
2017-08-21 14:10:00,33.77,33.78,33.76,33.77,9312.0,31.1347,31.1439,31.1254,31.1347,9312.0
2017-08-21 14:15:00,33.77,33.77,33.74,33.75,7520.0,31.1347,31.1347,31.107,31.1162,7520.0
2017-08-21 14:20:00,33.74,33.75,33.74,33.75,7172.0,31.107,31.1162,31.107,31.1162,7172.0
2017-08-21 14:25:00,33.74,33.76,33.72,33.76,13862.0,31.107,31.1254,31.0886,31.1254,13862.0
2017-08-21 14:30:00,33.76,33.76,33.72,33.72,13218.0,31.1254,31.1254,31.0886,31.0886,13218.0
2017-08-21 14:35:00,33.72,33.74,33.72,33.73,8800.0,31.0886,31.107,31.0886,31.0978,8800.0
2017-08-21 14:40:00,33.74,33.74,33.72,33.72,11062.0,31.107,31.107,31.0886,31.0886,11062.0
2017-08-21 14:45:00,33.73,33.75,33.72,33.73,11286.0,31.0978,31.1162,31.0886,31.0978,11286.0
2017-08-21 14:50:00,33.74,33.74,33.72,33.73,8193.0,31.107,31.107,31.0886,31.0978,8193.0
2017-08-21 14:55:00,33.74,33.75,33.74,33.74,9924.0,31.107,31.1162,31.107,31.107,9924.0
2017-08-21 15:00:00,33.75,33.75,33.72,33.75,20005.0,31.1162,31.1162,31.0886,31.1162,20005.0
2017-08-21 15:05:00,33.75,33.77,33.75,33.77,7599.0,31.1162,31.1347,31.1162,31.1347,7599.0
2017-08-21 15:10:00,33.78,33.8,33.76,33.8,39465.0,31.1439,31.1623,31.1254,31.1623,39465.0
2017-08-21 15:15:00,33.79,33.8,33.78,33.78,8319.0,31.1531,31.1623,31.1439,31.1439,8319.0
2017-08-21 15:20:00,33.79,33.81,33.78,33.79,50220.0,31.1531,31.1715,31.1439,31.1531,50220.0
2017-08-21 15:25:00,33.8,33.81,33.8,33.81,27200.0,31.1623,31.1715,31.1623,31.1715,27200.0
2017-08-21 15:30:00,33.81,33.83,33.79,33.81,39907.0,31.1715,31.19,31.1531,31.1715,39907.0
2017-08-21 15:35:00,33.81,33.84,33.8,33.8,30910.0,31.1715,31.1992,31.1623,31.1623,30910.0
2017-08-21 15:40:00,33.8,33.83,33.79,33.83,21734.0,31.1623,31.19,31.1531,31.19,21734.0
2017-08-21 15:45:00,33.83,33.84,33.81,33.81,10651.0,31.19,31.1992,31.1715,31.1715,10651.0
2017-08-21 15:50:00,33.82,33.85,33.81,33.82,53399.0,31.1807,31.2084,31.1715,31.1807,53399.0
2017-08-21 15:55:00,33.83,33.89,33.82,33.89,244955.0,31.19,31.2453,31.1807,31.2453,244955.0
2017-08-22 09:30:00,33.74,33.78,33.7,33.71,76743.0,31.107,31.1439,31.0701,31.0793,76743.0
2017-08-22 09:35:00,33.71,33.76,33.68,33.69,47503.0,31.0793,31.1254,31.0517,31.0609,47503.0
2017-08-22 09:40:00,33.7,33.86,33.69,33.86,49524.0,31.0701,31.2176,31.0609,31.2176,49524.0
2017-08-22 09:45:00,33.85,33.87,33.79,33.87,56529.0,31.2084,31.2268,31.1531,31.2268,56529.0
2017-08-22 09:50:00,33.87,33.87,33.79,33.79,19248.0,31.2268,31.2268,31.1531,31.1531,19248.0
2017-08-22 09:55:00,33.79,33.79,33.67,33.67,70713.0,31.1531,31.1531,31.0425,31.0425,70713.0
2017-08-22 10:00:00,33.66,33.66,33.55,33.64,82732.0,31.0332,31.0332,30.9318,31.0148,82732.0
2017-08-22 10:05:00,33.64,33.67,33.6,33.65,31879.0,31.0148,31.0425,30.9779,31.024,31879.0
2017-08-22 10:10:00,33.65,33.65,33.58,33.59,32559.0,31.024,31.024,30.9595,30.9687,32559.0
2017-08-22 10:15:00,33.58,33.6,33.55,33.57,27087.0,30.9595,30.9779,30.9318,30.9503,27087.0
2017-08-22 10:20:00,33.58,33.58,33.51,33.54,21621.0,30.9595,30.9595,30.8949,30.9226,21621.0
2017-08-22 10:25:00,33.55,33.63,33.55,33.62,27886.0,30.9318,31.0056,30.9318,30.9964,27886.0
2017-08-22 10:30:00,33.61,33.65,33.6,33.64,14828.0,30.9871,31.024,30.9779,31.0148,14828.0
2017-08-22 10:35:00,33.65,33.69,33.63,33.64,14229.0,31.024,31.0609,31.0056,31.0148,14229.0
2017-08-22 10:40:00,33.64,33.65,33.62,33.62,8743.0,31.0148,31.024,30.9964,30.9964,8743.0
2017-08-22 10:45:00,33.62,33.66,33.61,33.66,16342.0,30.9964,31.0332,30.9871,31.0332,16342.0
2017-08-22 10:50:00,33.66,33.67,33.62,33.66,10043.0,31.0332,31.0425,30.9964,31.0332,10043.0
2017-08-22 10:55:00,33.66,33.71,33.65,33.68,17323.0,31.0332,31.0793,31.024,31.0517,17323.0
2017-08-22 11:00:00,33.68,33.69,33.63,33.67,32571.0,31.0517,31.0609,31.0056,31.0425,32571.0
2017-08-22 11:05:00,33.67,33.69,33.67,33.69,7069.0,31.0425,31.0609,31.0425,31.0609,7069.0
2017-08-22 11:10:00,33.69,33.76,33.69,33.72,25238.0,31.0609,31.1254,31.0609,31.0886,25238.0
2017-08-22 11:15:00,33.72,33.73,33.69,33.69,10269.0,31.0886,31.0978,31.0609,31.0609,10269.0
2017-08-22 11:20:00,33.69,33.72,33.68,33.68,15919.0,31.0609,31.0886,31.0517,31.0517,15919.0
2017-08-22 11:25:00,33.69,33.72,33.69,33.71,11585.0,31.0609,31.0886,31.0609,31.0793,11585.0
2017-08-22 11:30:00,33.71,33.72,33.68,33.69,14068.0,31.0793,31.0886,31.0517,31.0609,14068.0
2017-08-22 11:35:00,33.69,33.7,33.69,33.69,3702.0,31.0609,31.0701,31.0609,31.0609,3702.0
2017-08-22 11:40:00,33.69,33.72,33.69,33.72,3900.0,31.0609,31.0886,31.0609,31.0886,3900.0
2017-08-22 11:45:00,33.72,33.72,33.69,33.69,16758.0,31.0886,31.0886,31.0609,31.0609,16758.0
2017-08-22 11:50:00,33.69,33.69,33.66,33.66,9987.0,31.0609,31.0609,31.0332,31.0332,9987.0
2017-08-22 11:55:00,33.66,33.66,33.63,33.64,18200.0,31.0332,31.0332,31.0056,31.0148,18200.0
2017-08-22 12:00:00,33.65,33.67,33.65,33.65,10706.0,31.024,31.0425,31.024,31.024,10706.0
2017-08-22 12:05:00,33.65,33.67,33.63,33.64,12142.0,31.024,31.0425,31.0056,31.0148,12142.0
2017-08-22 12:10:00,33.63,33.65,33.61,33.65,13772.0,31.0056,31.024,30.9871,31.024,13772.0
2017-08-22 12:15:00,33.65,33.65,33.65,33.65,4911.0,31.024,31.024,31.024,31.024,4911.0
2017-08-22 12:20:00,33.65,33.69,33.65,33.69,29225.0,31.024,31.0609,31.024,31.0609,29225.0
2017-08-22 12:25:00,33.69,33.7,33.67,33.69,13223.0,31.0609,31.0701,31.0425,31.0609,13223.0
2017-08-22 12:30:00,33.69,33.7,33.66,33.67,5423.0,31.0609,31.0701,31.0332,31.0425,5423.0
2017-08-22 12:35:00,33.67,33.68,33.66,33.67,10607.0,31.0425,31.0517,31.0332,31.0425,10607.0
2017-08-22 12:40:00,33.67,33.67,33.62,33.64,17227.0,31.0425,31.0425,30.9964,31.0148,17227.0
2017-08-22 12:45:00,33.63,33.65,33.62,33.62,9036.0,31.0056,31.024,30.9964,30.9964,9036.0
2017-08-22 12:50:00,33.63,33.63,33.61,33.61,15730.0,31.0056,31.0056,30.9871,30.9871,15730.0
2017-08-22 12:55:00,33.61,33.61,33.58,33.59,18953.0,30.9871,30.9871,30.9595,30.9687,18953.0
2017-08-22 13:00:00,33.6,33.6,33.58,33.59,12017.0,30.9779,30.9779,30.9595,30.9687,12017.0
2017-08-22 13:05:00,33.59,33.66,33.59,33.65,18470.0,30.9687,31.0332,30.9687,31.024,18470.0
2017-08-22 13:10:00,33.64,33.65,33.62,33.64,17299.0,31.0148,31.024,30.9964,31.0148,17299.0
2017-08-22 13:15:00,33.63,33.63,33.6,33.63,7056.0,31.0056,31.0056,30.9779,31.0056,7056.0
2017-08-22 13:20:00,33.63,33.63,33.59,33.61,16216.0,31.0056,31.0056,30.9687,30.9871,16216.0
2017-08-22 13:25:00,33.62,33.63,33.61,33.62,13357.0,30.9964,31.0056,30.9871,30.9964,13357.0
2017-08-22 13:30:00,33.62,33.65,33.62,33.63,12342.0,30.9964,31.024,30.9964,31.0056,12342.0
2017-08-22 13:35:00,33.63,33.64,33.62,33.64,15344.0,31.0056,31.0148,30.9964,31.0148,15344.0
2017-08-22 13:40:00,33.65,33.65,33.62,33.62,12173.0,31.024,31.024,30.9964,30.9964,12173.0
2017-08-22 13:45:00,33.63,33.65,33.62,33.65,5546.0,31.0056,31.024,30.9964,31.024,5546.0
2017-08-22 13:50:00,33.65,33.65,33.63,33.65,12913.0,31.024,31.024,31.0056,31.024,12913.0
2017-08-22 13:55:00,33.65,33.66,33.6,33.62,16975.0,31.024,31.0332,30.9779,30.9964,16975.0
2017-08-22 14:00:00,33.62,33.64,33.62,33.63,9396.0,30.9964,31.0148,30.9964,31.0056,9396.0
2017-08-22 14:05:00,33.63,33.65,33.63,33.65,3502.0,31.0056,31.024,31.0056,31.024,3502.0
2017-08-22 14:10:00,33.65,33.67,33.64,33.67,9420.0,31.024,31.0425,31.0148,31.0425,9420.0
2017-08-22 14:15:00,33.67,33.67,33.63,33.64,11550.0,31.0425,31.0425,31.0056,31.0148,11550.0
2017-08-22 14:20:00,33.63,33.64,33.62,33.62,8965.0,31.0056,31.0148,30.9964,30.9964,8965.0
2017-08-22 14:25:00,33.62,33.63,33.61,33.62,9796.0,30.9964,31.0056,30.9871,30.9964,9796.0
2017-08-22 14:30:00,33.63,33.63,33.58,33.61,7332.0,31.0056,31.0056,30.9595,30.9871,7332.0
2017-08-22 14:35:00,33.62,33.63,33.6,33.62,14551.0,30.9964,31.0056,30.9779,30.9964,14551.0
2017-08-22 14:40:00,33.62,33.65,33.62,33.65,15068.0,30.9964,31.024,30.9964,31.024,15068.0
2017-08-22 14:45:00,33.65,33.67,33.65,33.65,11313.0,31.024,31.0425,31.024,31.024,11313.0
2017-08-22 14:50:00,33.65,33.65,33.64,33.65,14626.0,31.024,31.024,31.0148,31.024,14626.0
2017-08-22 14:55:00,33.65,33.66,33.63,33.63,7900.0,31.024,31.0332,31.0056,31.0056,7900.0
2017-08-22 15:00:00,33.63,33.65,33.63,33.63,1574.0,31.0056,31.024,31.0056,31.0056,1574.0
2017-08-22 15:05:00,33.63,33.69,33.63,33.69,11850.0,31.0056,31.0609,31.0056,31.0609,11850.0
2017-08-22 15:10:00,33.68,33.71,33.68,33.69,21108.0,31.0517,31.0793,31.0517,31.0609,21108.0
2017-08-22 15:15:00,33.69,33.69,33.65,33.66,5131.0,31.0609,31.0609,31.024,31.0332,5131.0
2017-08-22 15:20:00,33.67,33.67,33.65,33.67,10419.0,31.0425,31.0425,31.024,31.0425,10419.0
2017-08-22 15:25:00,33.67,33.67,33.65,33.65,7506.0,31.0425,31.0425,31.024,31.024,7506.0
2017-08-22 15:30:00,33.65,33.68,33.65,33.67,5394.0,31.024,31.0517,31.024,31.0425,5394.0
2017-08-22 15:35:00,33.67,33.69,33.65,33.65,13942.0,31.0425,31.0609,31.024,31.024,13942.0
2017-08-22 15:40:00,33.64,33.64,33.6,33.6,20640.0,31.0148,31.0148,30.9779,30.9779,20640.0
2017-08-22 15:45:00,33.61,33.64,33.59,33.61,23783.0,30.9871,31.0148,30.9687,30.9871,23783.0
2017-08-22 15:50:00,33.62,33.64,33.62,33.62,35794.0,30.9964,31.0148,30.9964,30.9964,35794.0
2017-08-22 15:55:00,33.62,33.63,33.49,33.5,412892.0,30.9964,31.0056,30.8765,30.8857,412892.0
2017-08-23 09:30:00,33.69,33.72,33.59,33.61,68275.0,31.0609,31.0886,30.9687,30.9871,68275.0
2017-08-23 09:35:00,33.64,33.65,33.54,33.58,60007.0,31.0148,31.024,30.9226,30.9595,60007.0
2017-08-23 09:40:00,33.57,33.6,33.55,33.6,27496.0,30.9503,30.9779,30.9318,30.9779,27496.0
2017-08-23 09:45:00,33.6,33.6,33.53,33.56,24816.0,30.9779,30.9779,30.9134,30.941,24816.0
2017-08-23 09:50:00,33.55,33.58,33.52,33.55,19893.0,30.9318,30.9595,30.9042,30.9318,19893.0
2017-08-23 09:55:00,33.54,33.56,33.52,33.54,22241.0,30.9226,30.941,30.9042,30.9226,22241.0
2017-08-23 10:00:00,33.54,33.61,33.54,33.6,42776.0,30.9226,30.9871,30.9226,30.9779,42776.0
2017-08-23 10:05:00,33.6,33.61,33.56,33.56,24835.0,30.9779,30.9871,30.941,30.941,24835.0
2017-08-23 10:10:00,33.54,33.59,33.52,33.54,39752.0,30.9226,30.9687,30.9042,30.9226,39752.0
2017-08-23 10:15:00,33.54,33.57,33.52,33.55,9564.0,30.9226,30.9503,30.9042,30.9318,9564.0
2017-08-23 10:20:00,33.55,33.58,33.55,33.56,6303.0,30.9318,30.9595,30.9318,30.941,6303.0
2017-08-23 10:25:00,33.55,33.56,33.54,33.55,8247.0,30.9318,30.941,30.9226,30.9318,8247.0
2017-08-23 10:30:00,33.55,33.59,33.54,33.55,13096.0,30.9318,30.9687,30.9226,30.9318,13096.0
2017-08-23 10:35:00,33.56,33.58,33.55,33.57,11185.0,30.941,30.9595,30.9318,30.9503,11185.0
2017-08-23 10:40:00,33.57,33.58,33.54,33.55,10099.0,30.9503,30.9595,30.9226,30.9318,10099.0
2017-08-23 10:45:00,33.55,33.56,33.54,33.54,5700.0,30.9318,30.941,30.9226,30.9226,5700.0
2017-08-23 10:50:00,33.55,33.57,33.55,33.56,3332.0,30.9318,30.9503,30.9318,30.941,3332.0
2017-08-23 10:55:00,33.56,33.59,33.56,33.59,9588.0,30.941,30.9687,30.941,30.9687,9588.0
2017-08-23 11:00:00,33.59,33.6,33.56,33.56,8610.0,30.9687,30.9779,30.941,30.941,8610.0
2017-08-23 11:05:00,33.57,33.58,33.56,33.57,2457.0,30.9503,30.9595,30.941,30.9503,2457.0
2017-08-23 11:10:00,33.56,33.57,33.55,33.56,5491.0,30.941,30.9503,30.9318,30.941,5491.0
2017-08-23 11:15:00,33.55,33.55,33.52,33.52,2883.0,30.9318,30.9318,30.9042,30.9042,2883.0
2017-08-23 11:20:00,33.53,33.54,33.51,33.52,4717.0,30.9134,30.9226,30.8949,30.9042,4717.0
2017-08-23 11:25:00,33.51,33.53,33.49,33.51,7159.0,30.8949,30.9134,30.8765,30.8949,7159.0
2017-08-23 11:30:00,33.51,33.51,33.49,33.51,3400.0,30.8949,30.8949,30.8765,30.8949,3400.0
2017-08-23 11:35:00,33.5,33.5,33.43,33.45,7470.0,30.8857,30.8857,30.8212,30.8396,7470.0
2017-08-23 11:40:00,33.44,33.47,33.44,33.47,14124.0,30.8304,30.8581,30.8304,30.8581,14124.0
2017-08-23 11:45:00,33.47,33.48,33.46,33.46,4822.0,30.8581,30.8673,30.8488,30.8488,4822.0
2017-08-23 11:50:00,33.46,33.5,33.46,33.5,12553.0,30.8488,30.8857,30.8488,30.8857,12553.0
2017-08-23 11:55:00,33.51,33.51,33.5,33.51,5149.0,30.8949,30.8949,30.8857,30.8949,5149.0
2017-08-23 12:00:00,33.52,33.52,33.5,33.5,1807.0,30.9042,30.9042,30.8857,30.8857,1807.0
2017-08-23 12:05:00,33.5,33.51,33.49,33.49,2678.0,30.8857,30.8949,30.8765,30.8765,2678.0
2017-08-23 12:10:00,33.49,33.49,33.48,33.48,6162.0,30.8765,30.8765,30.8673,30.8673,6162.0
2017-08-23 12:15:00,33.47,33.5,33.47,33.49,4148.0,30.8581,30.8857,30.8581,30.8765,4148.0
2017-08-23 12:20:00,33.5,33.52,33.5,33.51,2807.0,30.8857,30.9042,30.8857,30.8949,2807.0
2017-08-23 12:25:00,33.51,33.53,33.51,33.53,2100.0,30.8949,30.9134,30.8949,30.9134,2100.0
2017-08-23 12:30:00,33.53,33.55,33.53,33.53,4912.0,30.9134,30.9318,30.9134,30.9134,4912.0
2017-08-23 12:35:00,33.53,33.53,33.52,33.52,3505.0,30.9134,30.9134,30.9042,30.9042,3505.0
2017-08-23 12:40:00,33.52,33.52,33.51,33.52,4000.0,30.9042,30.9042,30.8949,30.9042,4000.0
2017-08-23 12:45:00,33.51,33.51,33.5,33.5,5156.0,30.8949,30.8949,30.8857,30.8857,5156.0
2017-08-23 12:50:00,33.5,33.5,33.5,33.5,2700.0,30.8857,30.8857,30.8857,30.8857,2700.0
2017-08-23 12:55:00,33.51,33.52,33.51,33.52,3066.0,30.8949,30.9042,30.8949,30.9042,3066.0
2017-08-23 13:00:00,33.53,33.57,33.53,33.56,15957.0,30.9134,30.9503,30.9134,30.941,15957.0
2017-08-23 13:05:00,33.57,33.57,33.56,33.56,6211.0,30.9503,30.9503,30.941,30.941,6211.0
2017-08-23 13:10:00,33.54,33.55,33.54,33.55,250.0,30.9226,30.9318,30.9226,30.9318,250.0
2017-08-23 13:15:00,33.55,33.58,33.55,33.57,6955.0,30.9318,30.9595,30.9318,30.9503,6955.0
2017-08-23 13:20:00,33.57,33.57,33.56,33.56,2657.0,30.9503,30.9503,30.941,30.941,2657.0
2017-08-23 13:25:00,33.57,33.58,33.56,33.58,5392.0,30.9503,30.9595,30.941,30.9595,5392.0
2017-08-23 13:30:00,33.58,33.58,33.57,33.57,1782.0,30.9595,30.9595,30.9503,30.9503,1782.0
2017-08-23 13:35:00,33.57,33.58,33.56,33.56,4047.0,30.9503,30.9595,30.941,30.941,4047.0
2017-08-23 13:40:00,33.57,33.57,33.54,33.54,3627.0,30.9503,30.9503,30.9226,30.9226,3627.0
2017-08-23 13:45:00,33.56,33.57,33.55,33.56,5146.0,30.941,30.9503,30.9318,30.941,5146.0
2017-08-23 13:50:00,33.57,33.61,33.57,33.58,8112.0,30.9503,30.9871,30.9503,30.9595,8112.0
2017-08-23 13:55:00,33.58,33.58,33.56,33.56,1806.0,30.9595,30.9595,30.941,30.941,1806.0
2017-08-23 14:00:00,33.56,33.57,33.56,33.57,3575.0,30.941,30.9503,30.941,30.9503,3575.0
2017-08-23 14:05:00,33.55,33.56,33.55,33.56,1692.0,30.9318,30.941,30.9318,30.941,1692.0
2017-08-23 14:10:00,33.55,33.56,33.54,33.56,3370.0,30.9318,30.941,30.9226,30.941,3370.0
2017-08-23 14:15:00,33.55,33.55,33.53,33.53,10517.0,30.9318,30.9318,30.9134,30.9134,10517.0
2017-08-23 14:20:00,33.54,33.56,33.53,33.56,9288.0,30.9226,30.941,30.9134,30.941,9288.0
2017-08-23 14:25:00,33.56,33.57,33.56,33.56,4202.0,30.941,30.9503,30.941,30.941,4202.0
2017-08-23 14:30:00,33.57,33.57,33.57,33.57,100.0,30.9503,30.9503,30.9503,30.9503,100.0
2017-08-23 14:35:00,33.57,33.58,33.56,33.58,2291.0,30.9503,30.9595,30.941,30.9595,2291.0
2017-08-23 14:40:00,33.59,33.6,33.58,33.58,2713.0,30.9687,30.9779,30.9595,30.9595,2713.0
2017-08-23 14:45:00,33.58,33.63,33.57,33.61,10257.0,30.9595,31.0056,30.9503,30.9871,10257.0
2017-08-23 14:50:00,33.61,33.61,33.59,33.6,3654.0,30.9871,30.9871,30.9687,30.9779,3654.0
2017-08-23 14:55:00,33.59,33.61,33.59,33.61,6721.0,30.9687,30.9871,30.9687,30.9871,6721.0
2017-08-23 15:00:00,33.61,33.62,33.6,33.62,6367.0,30.9871,30.9964,30.9779,30.9964,6367.0
2017-08-23 15:05:00,33.63,33.64,33.63,33.64,3865.0,31.0056,31.0148,31.0056,31.0148,3865.0
2017-08-23 15:10:00,33.63,33.64,33.62,33.63,2187.0,31.0056,31.0148,30.9964,31.0056,2187.0
2017-08-23 15:15:00,33.63,33.65,33.63,33.63,6667.0,31.0056,31.024,31.0056,31.0056,6667.0
2017-08-23 15:20:00,33.64,33.64,33.62,33.62,4076.0,31.0148,31.0148,30.9964,30.9964,4076.0
2017-08-23 15:25:00,33.63,33.63,33.6,33.61,9809.0,31.0056,31.0056,30.9779,30.9871,9809.0
2017-08-23 15:30:00,33.62,33.63,33.62,33.63,4597.0,30.9964,31.0056,30.9964,31.0056,4597.0
2017-08-23 15:35:00,33.61,33.61,33.58,33.59,18599.0,30.9871,30.9871,30.9595,30.9687,18599.0
2017-08-23 15:40:00,33.59,33.66,33.58,33.66,17660.0,30.9687,31.0332,30.9595,31.0332,17660.0
2017-08-23 15:45:00,33.67,33.7,33.65,33.7,26420.0,31.0425,31.0701,31.024,31.0701,26420.0
2017-08-23 15:50:00,33.7,33.8,33.7,33.78,52945.0,31.0701,31.1623,31.0701,31.1439,52945.0
2017-08-23 15:55:00,33.78,33.81,33.72,33.8,457482.0,31.1439,31.1715,31.0886,31.1623,457482.0
2017-08-24 09:30:00,33.61,33.67,33.61,33.64,37445.0,30.9871,31.0425,30.9871,31.0148,37445.0
2017-08-24 09:35:00,33.62,33.62,33.57,33.6,23916.0,30.9964,30.9964,30.9503,30.9779,23916.0
2017-08-24 09:40:00,33.61,33.65,33.57,33.65,25859.0,30.9871,31.024,30.9503,31.024,25859.0
2017-08-24 09:45:00,33.65,33.67,33.6,33.67,11787.0,31.024,31.0425,30.9779,31.0425,11787.0
2017-08-24 09:50:00,33.67,33.76,33.67,33.71,30700.0,31.0425,31.1254,31.0425,31.0793,30700.0
2017-08-24 09:55:00,33.71,33.73,33.69,33.72,3646.0,31.0793,31.0978,31.0609,31.0886,3646.0
2017-08-24 10:00:00,33.72,33.73,33.67,33.67,15597.0,31.0886,31.0978,31.0425,31.0425,15597.0
2017-08-24 10:05:00,33.67,33.7,33.65,33.68,22785.0,31.0425,31.0701,31.024,31.0517,22785.0
2017-08-24 10:10:00,33.69,33.74,33.68,33.71,13582.0,31.0609,31.107,31.0517,31.0793,13582.0
2017-08-24 10:15:00,33.71,33.78,33.71,33.75,18734.0,31.0793,31.1439,31.0793,31.1162,18734.0
2017-08-24 10:20:00,33.75,33.76,33.71,33.74,7326.0,31.1162,31.1254,31.0793,31.107,7326.0
2017-08-24 10:25:00,33.75,33.78,33.74,33.76,6939.0,31.1162,31.1439,31.107,31.1254,6939.0
2017-08-24 10:30:00,33.76,33.78,33.71,33.72,13313.0,31.1254,31.1439,31.0793,31.0886,13313.0
2017-08-24 10:35:00,33.71,33.71,33.63,33.64,18626.0,31.0793,31.0793,31.0056,31.0148,18626.0
2017-08-24 10:40:00,33.64,33.65,33.58,33.64,27206.0,31.0148,31.024,30.9595,31.0148,27206.0
2017-08-24 10:45:00,33.63,33.68,33.62,33.68,10874.0,31.0056,31.0517,30.9964,31.0517,10874.0
2017-08-24 10:50:00,33.66,33.67,33.64,33.67,5110.0,31.0332,31.0425,31.0148,31.0425,5110.0
2017-08-24 10:55:00,33.67,33.7,33.64,33.7,9690.0,31.0425,31.0701,31.0148,31.0701,9690.0
2017-08-24 11:00:00,33.7,33.71,33.66,33.68,11598.0,31.0701,31.0793,31.0332,31.0517,11598.0
2017-08-24 11:05:00,33.67,33.7,33.66,33.67,14529.0,31.0425,31.0701,31.0332,31.0425,14529.0
2017-08-24 11:10:00,33.69,33.72,33.68,33.69,15699.0,31.0609,31.0886,31.0517,31.0609,15699.0
2017-08-24 11:15:00,33.7,33.73,33.7,33.7,8706.0,31.0701,31.0978,31.0701,31.0701,8706.0
2017-08-24 11:20:00,33.7,33.72,33.66,33.68,15706.0,31.0701,31.0886,31.0332,31.0517,15706.0
2017-08-24 11:25:00,33.7,33.75,33.7,33.72,11654.0,31.0701,31.1162,31.0701,31.0886,11654.0
2017-08-24 11:30:00,33.72,33.76,33.71,33.76,8566.0,31.0886,31.1254,31.0793,31.1254,8566.0
2017-08-24 11:35:00,33.76,33.78,33.73,33.75,19554.0,31.1254,31.1439,31.0978,31.1162,19554.0
2017-08-24 11:40:00,33.74,33.76,33.71,33.76,13275.0,31.107,31.1254,31.0793,31.1254,13275.0
2017-08-24 11:45:00,33.75,33.76,33.74,33.74,10557.0,31.1162,31.1254,31.107,31.107,10557.0
2017-08-24 11:50:00,33.75,33.76,33.74,33.75,7823.0,31.1162,31.1254,31.107,31.1162,7823.0
2017-08-24 11:55:00,33.77,33.82,33.76,33.81,6758.0,31.1347,31.1807,31.1254,31.1715,6758.0
2017-08-24 12:00:00,33.8,33.8,33.79,33.79,5351.0,31.1623,31.1623,31.1531,31.1531,5351.0
2017-08-24 12:05:00,33.78,33.79,33.77,33.79,3925.0,31.1439,31.1531,31.1347,31.1531,3925.0
2017-08-24 12:10:00,33.78,33.78,33.76,33.78,5336.0,31.1439,31.1439,31.1254,31.1439,5336.0
2017-08-24 12:15:00,33.77,33.78,33.77,33.78,1700.0,31.1347,31.1439,31.1347,31.1439,1700.0
2017-08-24 12:20:00,33.79,33.79,33.76,33.76,2799.0,31.1531,31.1531,31.1254,31.1254,2799.0
2017-08-24 12:25:00,33.76,33.77,33.75,33.75,6072.0,31.1254,31.1347,31.1162,31.1162,6072.0
2017-08-24 12:30:00,33.75,33.76,33.74,33.75,9746.0,31.1162,31.1254,31.107,31.1162,9746.0
2017-08-24 12:35:00,33.77,33.8,33.77,33.8,9472.0,31.1347,31.1623,31.1347,31.1623,9472.0
2017-08-24 12:40:00,33.79,33.81,33.79,33.81,556.0,31.1531,31.1715,31.1531,31.1715,556.0
2017-08-24 12:45:00,33.82,33.83,33.79,33.79,5158.0,31.1807,31.19,31.1531,31.1531,5158.0
2017-08-24 12:50:00,33.79,33.81,33.79,33.81,5332.0,31.1531,31.1715,31.1531,31.1715,5332.0
2017-08-24 12:55:00,33.81,33.83,33.8,33.83,10996.0,31.1715,31.19,31.1623,31.19,10996.0
2017-08-24 13:00:00,33.84,33.91,33.84,33.87,19680.0,31.1992,31.2637,31.1992,31.2268,19680.0
2017-08-24 13:05:00,33.87,33.91,33.86,33.9,10367.0,31.2268,31.2637,31.2176,31.2545,10367.0
2017-08-24 13:10:00,33.88,33.88,33.83,33.83,9230.0,31.2361,31.2361,31.19,31.19,9230.0
2017-08-24 13:15:00,33.84,33.87,33.84,33.87,4808.0,31.1992,31.2268,31.1992,31.2268,4808.0
2017-08-24 13:20:00,33.86,33.88,33.85,33.88,5200.0,31.2176,31.2361,31.2084,31.2361,5200.0
2017-08-24 13:25:00,33.88,33.93,33.88,33.92,6808.0,31.2361,31.2822,31.2361,31.2729,6808.0
2017-08-24 13:30:00,33.92,33.98,33.92,33.96,16326.0,31.2729,31.3283,31.2729,31.3098,16326.0
2017-08-24 13:35:00,33.97,33.97,33.9,33.9,16013.0,31.319,31.319,31.2545,31.2545,16013.0
2017-08-24 13:40:00,33.9,33.98,33.9,33.98,8380.0,31.2545,31.3283,31.2545,31.3283,8380.0
2017-08-24 13:45:00,33.98,33.98,33.93,33.93,6741.0,31.3283,31.3283,31.2822,31.2822,6741.0
2017-08-24 13:50:00,33.93,33.99,33.93,33.99,5222.0,31.2822,31.3375,31.2822,31.3375,5222.0
2017-08-24 13:55:00,33.99,33.99,33.96,33.97,17737.0,31.3375,31.3375,31.3098,31.319,17737.0
2017-08-24 14:00:00,33.99,34.01,33.99,34.0,7499.0,31.3375,31.3559,31.3375,31.3467,7499.0
2017-08-24 14:05:00,33.99,34.0,33.96,33.96,12744.0,31.3375,31.3467,31.3098,31.3098,12744.0
2017-08-24 14:10:00,33.96,33.97,33.95,33.96,7326.0,31.3098,31.319,31.3006,31.3098,7326.0
2017-08-24 14:15:00,33.94,33.95,33.9,33.9,14579.0,31.2914,31.3006,31.2545,31.2545,14579.0
2017-08-24 14:20:00,33.91,33.91,33.9,33.9,7011.0,31.2637,31.2637,31.2545,31.2545,7011.0
2017-08-24 14:25:00,33.89,33.91,33.88,33.91,16264.0,31.2453,31.2637,31.2361,31.2637,16264.0
2017-08-24 14:30:00,33.92,33.95,33.9,33.94,6989.0,31.2729,31.3006,31.2545,31.2914,6989.0
2017-08-24 14:35:00,33.94,33.97,33.94,33.97,6693.0,31.2914,31.319,31.2914,31.319,6693.0
2017-08-24 14:40:00,33.96,33.97,33.95,33.95,11237.0,31.3098,31.319,31.3006,31.3006,11237.0
2017-08-24 14:45:00,33.94,33.94,33.93,33.93,9437.0,31.2914,31.2914,31.2822,31.2822,9437.0
2017-08-24 14:50:00,33.94,33.94,33.92,33.92,6072.0,31.2914,31.2914,31.2729,31.2729,6072.0
2017-08-24 14:55:00,33.92,33.94,33.87,33.87,10879.0,31.2729,31.2914,31.2268,31.2268,10879.0
2017-08-24 15:00:00,33.88,33.88,33.85,33.86,14528.0,31.2361,31.2361,31.2084,31.2176,14528.0
2017-08-24 15:05:00,33.85,33.89,33.85,33.89,5920.0,31.2084,31.2453,31.2084,31.2453,5920.0
2017-08-24 15:10:00,33.89,33.9,33.87,33.88,7454.0,31.2453,31.2545,31.2268,31.2361,7454.0
2017-08-24 15:15:00,33.87,33.88,33.83,33.84,14675.0,31.2268,31.2361,31.19,31.1992,14675.0
2017-08-24 15:20:00,33.85,33.86,33.81,33.83,14855.0,31.2084,31.2176,31.1715,31.19,14855.0
2017-08-24 15:25:00,33.84,33.86,33.83,33.83,10286.0,31.1992,31.2176,31.19,31.19,10286.0
2017-08-24 15:30:00,33.83,33.87,33.83,33.85,19248.0,31.19,31.2268,31.19,31.2084,19248.0
2017-08-24 15:35:00,33.85,33.85,33.81,33.81,14758.0,31.2084,31.2084,31.1715,31.1715,14758.0
2017-08-24 15:40:00,33.8,33.82,33.79,33.8,14560.0,31.1623,31.1807,31.1531,31.1623,14560.0
2017-08-24 15:45:00,33.81,33.81,33.81,33.81,12530.0,31.1715,31.1715,31.1715,31.1715,12530.0
2017-08-24 15:50:00,33.81,33.82,33.75,33.79,55873.0,31.1715,31.1807,31.1162,31.1531,55873.0
2017-08-24 15:55:00,33.79,33.83,33.78,33.82,117914.0,31.1531,31.19,31.1439,31.1807,117914.0
2017-08-25 09:30:00,33.97,34.04,33.93,34.02,46513.0,31.319,31.3836,31.2822,31.3651,46513.0
2017-08-25 09:35:00,34.01,34.01,33.94,33.96,28445.0,31.3559,31.3559,31.2914,31.3098,28445.0
2017-08-25 09:40:00,33.96,33.96,33.5,33.8,242766.0,31.3098,31.3098,30.8857,31.1623,242766.0
2017-08-25 09:45:00,33.78,33.8,33.7,33.71,72602.0,31.1439,31.1623,31.0701,31.0793,72602.0
2017-08-25 09:50:00,33.69,33.7,33.56,33.58,88639.0,31.0609,31.0701,30.941,30.9595,88639.0
2017-08-25 09:55:00,33.56,33.61,33.52,33.55,66216.0,30.941,30.9871,30.9042,30.9318,66216.0
2017-08-25 10:00:00,33.55,33.96,33.46,33.76,219359.0,30.9318,31.3098,30.8488,31.1254,219359.0
2017-08-25 10:05:00,33.78,33.93,33.77,33.87,94490.0,31.1439,31.2822,31.1347,31.2268,94490.0
2017-08-25 10:10:00,33.89,33.91,33.81,33.84,49607.0,31.2453,31.2637,31.1715,31.1992,49607.0
2017-08-25 10:15:00,33.86,33.86,33.78,33.8,23771.0,31.2176,31.2176,31.1439,31.1623,23771.0
2017-08-25 10:20:00,33.79,33.88,33.78,33.87,24210.0,31.1531,31.2361,31.1439,31.2268,24210.0
2017-08-25 10:25:00,33.87,33.92,33.84,33.91,26023.0,31.2268,31.2729,31.1992,31.2637,26023.0
2017-08-25 10:30:00,33.94,33.94,33.86,33.93,24138.0,31.2914,31.2914,31.2176,31.2822,24138.0
2017-08-25 10:35:00,33.91,33.92,33.85,33.87,21886.0,31.2637,31.2729,31.2084,31.2268,21886.0
2017-08-25 10:40:00,33.86,33.92,33.86,33.9,17507.0,31.2176,31.2729,31.2176,31.2545,17507.0
2017-08-25 10:45:00,33.9,33.94,33.89,33.94,10079.0,31.2545,31.2914,31.2453,31.2914,10079.0
2017-08-25 10:50:00,33.95,33.95,33.86,33.88,33118.0,31.3006,31.3006,31.2176,31.2361,33118.0
2017-08-25 10:55:00,33.88,33.89,33.86,33.86,13592.0,31.2361,31.2453,31.2176,31.2176,13592.0
2017-08-25 11:00:00,33.89,34.11,33.89,34.1,68706.0,31.2453,31.4481,31.2453,31.4389,68706.0
2017-08-25 11:05:00,34.11,34.14,34.02,34.02,40128.0,31.4481,31.4758,31.3651,31.3651,40128.0
2017-08-25 11:10:00,34.01,34.08,33.99,34.05,18148.0,31.3559,31.4205,31.3375,31.3928,18148.0
2017-08-25 11:15:00,34.06,34.08,34.01,34.02,24699.0,31.402,31.4205,31.3559,31.3651,24699.0
2017-08-25 11:20:00,34.02,34.02,33.98,33.98,8698.0,31.3651,31.3651,31.3283,31.3283,8698.0
2017-08-25 11:25:00,33.99,34.04,33.99,34.0,12882.0,31.3375,31.3836,31.3375,31.3467,12882.0
2017-08-25 11:30:00,34.01,34.01,33.95,33.97,18996.0,31.3559,31.3559,31.3006,31.319,18996.0
2017-08-25 11:35:00,33.96,33.98,33.95,33.95,6278.0,31.3098,31.3283,31.3006,31.3006,6278.0
2017-08-25 11:40:00,33.95,33.95,33.89,33.89,20397.0,31.3006,31.3006,31.2453,31.2453,20397.0
2017-08-25 11:45:00,33.88,33.92,33.84,33.92,29396.0,31.2361,31.2729,31.1992,31.2729,29396.0
2017-08-25 11:50:00,33.94,33.94,33.9,33.9,8836.0,31.2914,31.2914,31.2545,31.2545,8836.0
2017-08-25 11:55:00,33.91,33.93,33.9,33.92,4995.0,31.2637,31.2822,31.2545,31.2729,4995.0
2017-08-25 12:00:00,33.92,33.94,33.91,33.94,3643.0,31.2729,31.2914,31.2637,31.2914,3643.0
2017-08-25 12:05:00,33.94,33.96,33.94,33.94,6932.0,31.2914,31.3098,31.2914,31.2914,6932.0
2017-08-25 12:10:00,33.94,33.95,33.93,33.95,3026.0,31.2914,31.3006,31.2822,31.3006,3026.0
2017-08-25 12:15:00,33.97,33.98,33.95,33.95,6982.0,31.319,31.3283,31.3006,31.3006,6982.0
2017-08-25 12:20:00,33.95,33.95,33.92,33.92,3231.0,31.3006,31.3006,31.2729,31.2729,3231.0
2017-08-25 12:25:00,33.91,33.92,33.9,33.92,3369.0,31.2637,31.2729,31.2545,31.2729,3369.0
2017-08-25 12:30:00,33.92,33.93,33.9,33.92,4290.0,31.2729,31.2822,31.2545,31.2729,4290.0
2017-08-25 12:35:00,33.93,33.93,33.89,33.89,2716.0,31.2822,31.2822,31.2453,31.2453,2716.0
2017-08-25 12:40:00,33.91,33.94,33.91,33.94,1795.0,31.2637,31.2914,31.2637,31.2914,1795.0
2017-08-25 12:45:00,33.96,33.96,33.94,33.94,4859.0,31.3098,31.3098,31.2914,31.2914,4859.0
2017-08-25 12:50:00,33.96,33.97,33.94,33.96,3072.0,31.3098,31.319,31.2914,31.3098,3072.0
2017-08-25 12:55:00,33.96,33.98,33.96,33.98,4337.0,31.3098,31.3283,31.3098,31.3283,4337.0
2017-08-25 13:00:00,33.99,33.99,33.97,33.98,7012.0,31.3375,31.3375,31.319,31.3283,7012.0
2017-08-25 13:05:00,33.98,33.98,33.95,33.98,5728.0,31.3283,31.3283,31.3006,31.3283,5728.0
2017-08-25 13:10:00,33.97,33.97,33.95,33.95,4775.0,31.319,31.319,31.3006,31.3006,4775.0
2017-08-25 13:15:00,33.96,33.97,33.96,33.97,1583.0,31.3098,31.319,31.3098,31.319,1583.0
2017-08-25 13:20:00,33.97,33.99,33.96,33.99,12626.0,31.319,31.3375,31.3098,31.3375,12626.0
2017-08-25 13:25:00,33.99,34.03,33.99,34.0,33805.0,31.3375,31.3744,31.3375,31.3467,33805.0
2017-08-25 13:30:00,34.0,34.01,33.99,34.0,2700.0,31.3467,31.3559,31.3375,31.3467,2700.0
2017-08-25 13:35:00,34.01,34.01,33.99,33.99,2514.0,31.3559,31.3559,31.3375,31.3375,2514.0
2017-08-25 13:40:00,34.0,34.01,33.98,33.98,3632.0,31.3467,31.3559,31.3283,31.3283,3632.0
2017-08-25 13:45:00,33.99,34.01,33.97,33.99,5295.0,31.3375,31.3559,31.319,31.3375,5295.0
2017-08-25 13:50:00,34.0,34.01,33.98,33.99,9792.0,31.3467,31.3559,31.3283,31.3375,9792.0
2017-08-25 13:55:00,34.0,34.01,34.0,34.0,2729.0,31.3467,31.3559,31.3467,31.3467,2729.0
2017-08-25 14:00:00,34.01,34.01,33.96,33.97,22553.0,31.3559,31.3559,31.3098,31.319,22553.0
2017-08-25 14:05:00,33.96,33.97,33.94,33.95,7054.0,31.3098,31.319,31.2914,31.3006,7054.0
2017-08-25 14:10:00,33.94,33.95,33.93,33.94,6404.0,31.2914,31.3006,31.2822,31.2914,6404.0
2017-08-25 14:15:00,33.94,33.94,33.9,33.92,18648.0,31.2914,31.2914,31.2545,31.2729,18648.0
2017-08-25 14:20:00,33.92,33.92,33.86,33.88,12927.0,31.2729,31.2729,31.2176,31.2361,12927.0
2017-08-25 14:25:00,33.88,33.92,33.88,33.9,6306.0,31.2361,31.2729,31.2361,31.2545,6306.0
2017-08-25 14:30:00,33.91,33.92,33.89,33.91,17636.0,31.2637,31.2729,31.2453,31.2637,17636.0
2017-08-25 14:35:00,33.92,33.94,33.91,33.92,3260.0,31.2729,31.2914,31.2637,31.2729,3260.0
2017-08-25 14:40:00,33.92,33.94,33.92,33.92,7078.0,31.2729,31.2914,31.2729,31.2729,7078.0
2017-08-25 14:45:00,33.93,33.94,33.93,33.93,2978.0,31.2822,31.2914,31.2822,31.2822,2978.0
2017-08-25 14:50:00,33.93,33.96,33.93,33.95,35270.0,31.2822,31.3098,31.2822,31.3006,35270.0
2017-08-25 14:55:00,33.95,33.98,33.95,33.97,3489.0,31.3006,31.3283,31.3006,31.319,3489.0
2017-08-25 15:00:00,33.96,34.02,33.95,34.0,44452.0,31.3098,31.3651,31.3006,31.3467,44452.0
2017-08-25 15:05:00,34.01,34.03,33.99,34.02,16814.0,31.3559,31.3744,31.3375,31.3651,16814.0
2017-08-25 15:10:00,34.01,34.01,33.93,33.94,24432.0,31.3559,31.3559,31.2822,31.2914,24432.0
2017-08-25 15:15:00,33.95,33.97,33.94,33.96,10960.0,31.3006,31.319,31.2914,31.3098,10960.0
2017-08-25 15:20:00,33.97,33.97,33.94,33.96,14538.0,31.319,31.319,31.2914,31.3098,14538.0
2017-08-25 15:25:00,33.95,33.99,33.95,33.99,8373.0,31.3006,31.3375,31.3006,31.3375,8373.0
2017-08-25 15:30:00,33.99,34.01,33.96,33.96,20000.0,31.3375,31.3559,31.3098,31.3098,20000.0
2017-08-25 15:35:00,33.97,34.01,33.97,34.0,28114.0,31.319,31.3559,31.319,31.3467,28114.0
2017-08-25 15:40:00,34.0,34.0,33.96,33.96,26557.0,31.3467,31.3467,31.3098,31.3098,26557.0
2017-08-25 15:45:00,33.97,33.98,33.95,33.97,24222.0,31.319,31.3283,31.3006,31.319,24222.0
2017-08-25 15:50:00,33.96,33.97,33.95,33.96,26365.0,31.3098,31.319,31.3006,31.3098,26365.0
2017-08-25 15:55:00,33.95,33.99,33.94,33.95,281683.0,31.3006,31.3375,31.2914,31.3006,281683.0
2017-08-28 09:30:00,34.2,34.27,34.17,34.25,119042.0,31.5311,31.5956,31.5034,31.5772,119042.0
2017-08-28 09:35:00,34.26,34.28,34.24,34.27,50650.0,31.5864,31.6049,31.568,31.5956,50650.0
2017-08-28 09:40:00,34.26,34.27,34.23,34.25,41439.0,31.5864,31.5956,31.5588,31.5772,41439.0
2017-08-28 09:45:00,34.25,34.29,34.21,34.28,39139.0,31.5772,31.6141,31.5403,31.6049,39139.0
2017-08-28 09:50:00,34.29,34.3,34.22,34.23,40146.0,31.6141,31.6233,31.5495,31.5588,40146.0
2017-08-28 09:55:00,34.22,34.24,34.19,34.22,25266.0,31.5495,31.568,31.5219,31.5495,25266.0
2017-08-28 10:00:00,34.22,34.25,34.19,34.24,17196.0,31.5495,31.5772,31.5219,31.568,17196.0
2017-08-28 10:05:00,34.25,34.28,34.25,34.27,17276.0,31.5772,31.6049,31.5772,31.5956,17276.0
2017-08-28 10:10:00,34.26,34.26,34.24,34.26,18723.0,31.5864,31.5864,31.568,31.5864,18723.0
2017-08-28 10:15:00,34.25,34.25,34.21,34.21,19944.0,31.5772,31.5772,31.5403,31.5403,19944.0
2017-08-28 10:20:00,34.22,34.25,34.21,34.24,18989.0,31.5495,31.5772,31.5403,31.568,18989.0
2017-08-28 10:25:00,34.25,34.27,34.24,34.25,10045.0,31.5772,31.5956,31.568,31.5772,10045.0
2017-08-28 10:30:00,34.26,34.27,34.24,34.24,10601.0,31.5864,31.5956,31.568,31.568,10601.0
2017-08-28 10:35:00,34.24,34.24,34.23,34.24,5812.0,31.568,31.568,31.5588,31.568,5812.0
2017-08-28 10:40:00,34.24,34.27,34.23,34.24,11762.0,31.568,31.5956,31.5588,31.568,11762.0
2017-08-28 10:45:00,34.24,34.25,34.24,34.24,2782.0,31.568,31.5772,31.568,31.568,2782.0
2017-08-28 10:50:00,34.24,34.29,34.23,34.27,28148.0,31.568,31.6141,31.5588,31.5956,28148.0
2017-08-28 10:55:00,34.28,34.52,34.28,34.49,110646.0,31.6049,31.8261,31.6049,31.7985,110646.0
2017-08-28 11:00:00,34.5,34.72,34.5,34.61,222166.0,31.8077,32.0105,31.8077,31.9091,222166.0
2017-08-28 11:05:00,34.61,34.86,34.61,34.82,103308.0,31.9091,32.1396,31.9091,32.1027,103308.0
2017-08-28 11:10:00,34.81,34.96,34.78,34.91,164227.0,32.0935,32.2318,32.0658,32.1857,164227.0
2017-08-28 11:15:00,34.9,34.95,34.77,34.93,93751.0,32.1765,32.2226,32.0566,32.2041,93751.0
2017-08-28 11:20:00,34.93,34.98,34.85,34.92,195735.0,32.2041,32.2502,32.1304,32.1949,195735.0
2017-08-28 11:25:00,34.93,35.12,34.93,35.07,112027.0,32.2041,32.3793,32.2041,32.3332,112027.0
2017-08-28 11:30:00,35.07,35.12,35.04,35.09,116618.0,32.3332,32.3793,32.3055,32.3516,116618.0
2017-08-28 11:35:00,35.07,35.07,34.95,35.0,65873.0,32.3332,32.3332,32.2226,32.2687,65873.0
2017-08-28 11:40:00,35.0,35.04,34.95,35.04,65414.0,32.2687,32.3055,32.2226,32.3055,65414.0
2017-08-28 11:45:00,35.05,35.05,35.0,35.03,25287.0,32.3148,32.3148,32.2687,32.2963,25287.0
2017-08-28 11:50:00,35.03,35.04,34.98,35.0,43704.0,32.2963,32.3055,32.2502,32.2687,43704.0
2017-08-28 11:55:00,35.0,35.0,34.87,34.92,39691.0,32.2687,32.2687,32.1488,32.1949,39691.0
2017-08-28 12:00:00,34.92,34.94,34.8,34.8,32124.0,32.1949,32.2133,32.0843,32.0843,32124.0
2017-08-28 12:05:00,34.79,34.85,34.74,34.85,44303.0,32.0751,32.1304,32.029,32.1304,44303.0
2017-08-28 12:10:00,34.84,34.94,34.82,34.93,45856.0,32.1212,32.2133,32.1027,32.2041,45856.0
2017-08-28 12:15:00,34.94,34.95,34.89,34.9,22401.0,32.2133,32.2226,32.1672,32.1765,22401.0
2017-08-28 12:20:00,34.9,34.98,34.89,34.96,32831.0,32.1765,32.2502,32.1672,32.2318,32831.0
2017-08-28 12:25:00,34.96,34.97,34.92,34.95,35119.0,32.2318,32.241,32.1949,32.2226,35119.0
2017-08-28 12:30:00,34.95,34.96,34.9,34.92,25060.0,32.2226,32.2318,32.1765,32.1949,25060.0
2017-08-28 12:35:00,34.92,34.95,34.88,34.88,11793.0,32.1949,32.2226,32.158,32.158,11793.0
2017-08-28 12:40:00,34.9,34.92,34.88,34.91,12724.0,32.1765,32.1949,32.158,32.1857,12724.0
2017-08-28 12:45:00,34.91,34.91,34.84,34.87,20223.0,32.1857,32.1857,32.1212,32.1488,20223.0
2017-08-28 12:50:00,34.89,34.92,34.87,34.88,11471.0,32.1672,32.1949,32.1488,32.158,11471.0
2017-08-28 12:55:00,34.88,34.89,34.85,34.87,15456.0,32.158,32.1672,32.1304,32.1488,15456.0
2017-08-28 13:00:00,34.88,34.94,34.88,34.93,16884.0,32.158,32.2133,32.158,32.2041,16884.0
2017-08-28 13:05:00,34.95,34.96,34.86,34.86,27845.0,32.2226,32.2318,32.1396,32.1396,27845.0
2017-08-28 13:10:00,34.88,34.96,34.88,34.95,17490.0,32.158,32.2318,32.158,32.2226,17490.0
2017-08-28 13:15:00,34.96,34.97,34.91,34.94,24650.0,32.2318,32.241,32.1857,32.2133,24650.0
2017-08-28 13:20:00,34.95,34.99,34.93,34.98,72032.0,32.2226,32.2594,32.2041,32.2502,72032.0
2017-08-28 13:25:00,34.97,35.02,34.97,34.98,54918.0,32.241,32.2871,32.241,32.2502,54918.0
2017-08-28 13:30:00,34.98,35.0,34.98,34.99,9158.0,32.2502,32.2687,32.2502,32.2594,9158.0
2017-08-28 13:35:00,34.99,35.05,34.99,35.03,41719.0,32.2594,32.3148,32.2594,32.2963,41719.0
2017-08-28 13:40:00,35.03,35.05,34.97,34.97,34332.0,32.2963,32.3148,32.241,32.241,34332.0
2017-08-28 13:45:00,34.97,34.99,34.95,34.97,18095.0,32.241,32.2594,32.2226,32.241,18095.0
2017-08-28 13:50:00,34.98,35.01,34.98,35.01,9867.0,32.2502,32.2779,32.2502,32.2779,9867.0
2017-08-28 13:55:00,35.01,35.02,34.99,35.0,17595.0,32.2779,32.2871,32.2594,32.2687,17595.0
2017-08-28 14:00:00,35.01,35.01,34.98,35.01,12670.0,32.2779,32.2779,32.2502,32.2779,12670.0
2017-08-28 14:05:00,35.0,35.08,35.0,35.06,42624.0,32.2687,32.3424,32.2687,32.324,42624.0
2017-08-28 14:10:00,35.07,35.11,35.06,35.11,25984.0,32.3332,32.3701,32.324,32.3701,25984.0
2017-08-28 14:15:00,35.11,35.15,35.09,35.09,60833.0,32.3701,32.407,32.3516,32.3516,60833.0
2017-08-28 14:20:00,35.09,35.13,35.09,35.12,13198.0,32.3516,32.3885,32.3516,32.3793,13198.0
2017-08-28 14:25:00,35.13,35.15,35.09,35.12,19928.0,32.3885,32.407,32.3516,32.3793,19928.0
2017-08-28 14:30:00,35.12,35.18,35.12,35.18,54786.0,32.3793,32.4346,32.3793,32.4346,54786.0
2017-08-28 14:35:00,35.19,35.22,35.17,35.19,75296.0,32.4438,32.4715,32.4254,32.4438,75296.0
2017-08-28 14:40:00,35.2,35.21,35.17,35.21,25145.0,32.4531,32.4623,32.4254,32.4623,25145.0
2017-08-28 14:45:00,35.21,35.22,35.19,35.21,41919.0,32.4623,32.4715,32.4438,32.4623,41919.0
2017-08-28 14:50:00,35.2,35.2,35.15,35.18,25854.0,32.4531,32.4531,32.407,32.4346,25854.0
2017-08-28 14:55:00,35.17,35.17,35.08,35.14,39847.0,32.4254,32.4254,32.3424,32.3977,39847.0
2017-08-28 15:00:00,35.14,35.16,35.13,35.16,16754.0,32.3977,32.4162,32.3885,32.4162,16754.0
2017-08-28 15:05:00,35.15,35.15,35.12,35.12,26457.0,32.407,32.407,32.3793,32.3793,26457.0
2017-08-28 15:10:00,35.13,35.18,35.13,35.17,22638.0,32.3885,32.4346,32.3885,32.4254,22638.0
2017-08-28 15:15:00,35.18,35.18,35.15,35.17,24718.0,32.4346,32.4346,32.407,32.4254,24718.0
2017-08-28 15:20:00,35.17,35.18,35.15,35.17,31434.0,32.4254,32.4346,32.407,32.4254,31434.0
2017-08-28 15:25:00,35.17,35.2,35.15,35.17,34532.0,32.4254,32.4531,32.407,32.4254,34532.0
2017-08-28 15:30:00,35.17,35.17,35.07,35.09,82803.0,32.4254,32.4254,32.3332,32.3516,82803.0
2017-08-28 15:35:00,35.1,35.1,35.05,35.09,47115.0,32.3609,32.3609,32.3148,32.3516,47115.0
2017-08-28 15:40:00,35.1,35.15,35.1,35.13,52483.0,32.3609,32.407,32.3609,32.3885,52483.0
2017-08-28 15:45:00,35.13,35.17,35.13,35.14,47447.0,32.3885,32.4254,32.3885,32.3977,47447.0
2017-08-28 15:50:00,35.14,35.14,35.07,35.09,62030.0,32.3977,32.3977,32.3332,32.3516,62030.0
2017-08-28 15:55:00,35.08,35.26,35.05,35.24,806792.0,32.3424,32.5084,32.3148,32.4899,806792.0
2017-08-29 09:30:00,35.96,35.97,35.76,35.88,227143.0,33.1537,33.163,32.9694,33.08,227143.0
2017-08-29 09:35:00,35.87,36.14,35.87,36.08,179353.0,33.0708,33.3197,33.0708,33.2644,179353.0
2017-08-29 09:40:00,36.07,36.07,35.83,35.89,131248.0,33.2552,33.2552,33.0339,33.0892,131248.0
2017-08-29 09:45:00,35.88,35.88,35.63,35.69,109020.0,33.08,33.08,32.8495,32.9048,109020.0
2017-08-29 09:50:00,35.69,35.74,35.56,35.73,82211.0,32.9048,32.9509,32.785,32.9417,82211.0
2017-08-29 09:55:00,35.73,35.74,35.63,35.7,49827.0,32.9417,32.9509,32.8495,32.914,49827.0
2017-08-29 10:00:00,35.71,35.72,35.56,35.56,73777.0,32.9233,32.9325,32.785,32.785,73777.0
2017-08-29 10:05:00,35.56,35.69,35.56,35.63,48086.0,32.785,32.9048,32.785,32.8495,48086.0
2017-08-29 10:10:00,35.67,35.74,35.66,35.74,52040.0,32.8864,32.9509,32.8772,32.9509,52040.0
2017-08-29 10:15:00,35.75,35.75,35.57,35.58,49907.0,32.9601,32.9601,32.7942,32.8034,49907.0
2017-08-29 10:20:00,35.6,35.66,35.59,35.62,23661.0,32.8218,32.8772,32.8126,32.8403,23661.0
2017-08-29 10:25:00,35.63,35.67,35.58,35.65,18555.0,32.8495,32.8864,32.8034,32.8679,18555.0
2017-08-29 10:30:00,35.64,35.67,35.59,35.59,26860.0,32.8587,32.8864,32.8126,32.8126,26860.0
2017-08-29 10:35:00,35.58,35.59,35.34,35.34,99665.0,32.8034,32.8126,32.5821,32.5821,99665.0
2017-08-29 10:40:00,35.34,35.53,35.31,35.41,88001.0,32.5821,32.7573,32.5545,32.6467,88001.0
2017-08-29 10:45:00,35.42,35.47,35.36,35.46,36853.0,32.6559,32.702,32.6006,32.6928,36853.0
2017-08-29 10:50:00,35.47,35.47,35.39,35.44,16501.0,32.702,32.702,32.6282,32.6743,16501.0
2017-08-29 10:55:00,35.45,35.54,35.42,35.52,33845.0,32.6835,32.7665,32.6559,32.7481,33845.0
2017-08-29 11:00:00,35.52,35.58,35.42,35.42,46941.0,32.7481,32.8034,32.6559,32.6559,46941.0
2017-08-29 11:05:00,35.4,35.42,35.22,35.26,71392.0,32.6374,32.6559,32.4715,32.5084,71392.0
2017-08-29 11:10:00,35.27,35.36,35.26,35.35,21496.0,32.5176,32.6006,32.5084,32.5914,21496.0
2017-08-29 11:15:00,35.33,35.42,35.33,35.37,29292.0,32.5729,32.6559,32.5729,32.6098,29292.0
2017-08-29 11:20:00,35.37,35.4,35.28,35.35,30720.0,32.6098,32.6374,32.5268,32.5914,30720.0
2017-08-29 11:25:00,35.33,35.39,35.3,35.39,17976.0,32.5729,32.6282,32.5453,32.6282,17976.0
2017-08-29 11:30:00,35.39,35.47,35.36,35.42,27908.0,32.6282,32.702,32.6006,32.6559,27908.0
2017-08-29 11:35:00,35.44,35.51,35.42,35.45,14328.0,32.6743,32.7389,32.6559,32.6835,14328.0
2017-08-29 11:40:00,35.44,35.52,35.43,35.51,9552.0,32.6743,32.7481,32.6651,32.7389,9552.0
2017-08-29 11:45:00,35.5,35.54,35.44,35.44,13517.0,32.7296,32.7665,32.6743,32.6743,13517.0
2017-08-29 11:50:00,35.44,35.46,35.43,35.45,5343.0,32.6743,32.6928,32.6651,32.6835,5343.0
2017-08-29 11:55:00,35.42,35.47,35.4,35.45,40862.0,32.6559,32.702,32.6374,32.6835,40862.0
2017-08-29 12:00:00,35.45,35.51,35.45,35.49,8263.0,32.6835,32.7389,32.6835,32.7204,8263.0
2017-08-29 12:05:00,35.51,35.53,35.48,35.52,20425.0,32.7389,32.7573,32.7112,32.7481,20425.0
2017-08-29 12:10:00,35.51,35.51,35.47,35.47,5954.0,32.7389,32.7389,32.702,32.702,5954.0
2017-08-29 12:15:00,35.47,35.55,35.47,35.55,20186.0,32.702,32.7757,32.702,32.7757,20186.0
2017-08-29 12:20:00,35.56,35.56,35.38,35.41,34344.0,32.785,32.785,32.619,32.6467,34344.0
2017-08-29 12:25:00,35.43,35.5,35.42,35.5,12652.0,32.6651,32.7296,32.6559,32.7296,12652.0
2017-08-29 12:30:00,35.5,35.5,35.45,35.46,6700.0,32.7296,32.7296,32.6835,32.6928,6700.0
2017-08-29 12:35:00,35.45,35.48,35.45,35.46,16912.0,32.6835,32.7112,32.6835,32.6928,16912.0
2017-08-29 12:40:00,35.47,35.49,35.47,35.49,31097.0,32.702,32.7204,32.702,32.7204,31097.0
2017-08-29 12:45:00,35.5,35.51,35.45,35.47,13881.0,32.7296,32.7389,32.6835,32.702,13881.0
2017-08-29 12:50:00,35.46,35.47,35.43,35.46,8340.0,32.6928,32.702,32.6651,32.6928,8340.0
2017-08-29 12:55:00,35.49,35.53,35.44,35.53,22080.0,32.7204,32.7573,32.6743,32.7573,22080.0
2017-08-29 13:00:00,35.53,35.62,35.52,35.6,27832.0,32.7573,32.8403,32.7481,32.8218,27832.0
2017-08-29 13:05:00,35.59,35.63,35.54,35.59,22139.0,32.8126,32.8495,32.7665,32.8126,22139.0
2017-08-29 13:10:00,35.58,35.61,35.57,35.6,8638.0,32.8034,32.8311,32.7942,32.8218,8638.0
2017-08-29 13:15:00,35.58,35.63,35.58,35.6,12788.0,32.8034,32.8495,32.8034,32.8218,12788.0
2017-08-29 13:20:00,35.59,35.59,35.47,35.47,12388.0,32.8126,32.8126,32.702,32.702,12388.0
2017-08-29 13:25:00,35.49,35.5,35.43,35.48,12129.0,32.7204,32.7296,32.6651,32.7112,12129.0
2017-08-29 13:30:00,35.47,35.56,35.47,35.54,21972.0,32.702,32.785,32.702,32.7665,21972.0
2017-08-29 13:35:00,35.54,35.59,35.54,35.57,8961.0,32.7665,32.8126,32.7665,32.7942,8961.0
2017-08-29 13:40:00,35.57,35.59,35.56,35.56,5448.0,32.7942,32.8126,32.785,32.785,5448.0
2017-08-29 13:45:00,35.56,35.6,35.55,35.6,24436.0,32.785,32.8218,32.7757,32.8218,24436.0
2017-08-29 13:50:00,35.6,35.65,35.59,35.63,23636.0,32.8218,32.8679,32.8126,32.8495,23636.0
2017-08-29 13:55:00,35.62,35.63,35.57,35.58,24600.0,32.8403,32.8495,32.7942,32.8034,24600.0
2017-08-29 14:00:00,35.59,35.62,35.57,35.58,15947.0,32.8126,32.8403,32.7942,32.8034,15947.0
2017-08-29 14:05:00,35.58,35.58,35.52,35.53,14524.0,32.8034,32.8034,32.7481,32.7573,14524.0
2017-08-29 14:10:00,35.52,35.53,35.46,35.53,23995.0,32.7481,32.7573,32.6928,32.7573,23995.0
2017-08-29 14:15:00,35.54,35.54,35.47,35.48,20321.0,32.7665,32.7665,32.702,32.7112,20321.0
2017-08-29 14:20:00,35.49,35.5,35.46,35.48,15900.0,32.7204,32.7296,32.6928,32.7112,15900.0
2017-08-29 14:25:00,35.47,35.56,35.47,35.53,21922.0,32.702,32.785,32.702,32.7573,21922.0
2017-08-29 14:30:00,35.53,35.55,35.5,35.5,20658.0,32.7573,32.7757,32.7296,32.7296,20658.0
2017-08-29 14:35:00,35.5,35.53,35.47,35.48,19029.0,32.7296,32.7573,32.702,32.7112,19029.0
2017-08-29 14:40:00,35.49,35.49,35.38,35.39,37564.0,32.7204,32.7204,32.619,32.6282,37564.0
2017-08-29 14:45:00,35.39,35.42,35.35,35.4,30726.0,32.6282,32.6559,32.5914,32.6374,30726.0
2017-08-29 14:50:00,35.41,35.42,35.34,35.35,19527.0,32.6467,32.6559,32.5821,32.5914,19527.0
2017-08-29 14:55:00,35.34,35.34,35.05,35.11,127249.0,32.5821,32.5821,32.3148,32.3701,127249.0
2017-08-29 15:00:00,35.12,35.15,35.05,35.06,60403.0,32.3793,32.407,32.3148,32.324,60403.0
2017-08-29 15:05:00,35.05,35.11,35.04,35.09,19584.0,32.3148,32.3701,32.3055,32.3516,19584.0
2017-08-29 15:10:00,35.1,35.19,35.08,35.09,34372.0,32.3609,32.4438,32.3424,32.3516,34372.0
2017-08-29 15:15:00,35.1,35.1,34.97,34.98,69609.0,32.3609,32.3609,32.241,32.2502,69609.0
2017-08-29 15:20:00,34.98,35.08,34.93,35.08,65043.0,32.2502,32.3424,32.2041,32.3424,65043.0
2017-08-29 15:25:00,35.08,35.14,35.07,35.1,18119.0,32.3424,32.3977,32.3332,32.3609,18119.0
2017-08-29 15:30:00,35.1,35.16,35.08,35.16,25934.0,32.3609,32.4162,32.3424,32.4162,25934.0
2017-08-29 15:35:00,35.17,35.33,35.17,35.28,75523.0,32.4254,32.5729,32.4254,32.5268,75523.0
2017-08-29 15:40:00,35.28,35.33,35.26,35.31,25311.0,32.5268,32.5729,32.5084,32.5545,25311.0
2017-08-29 15:45:00,35.3,35.35,35.28,35.31,35455.0,32.5453,32.5914,32.5268,32.5545,35455.0
2017-08-29 15:50:00,35.32,35.38,35.32,35.36,55585.0,32.5637,32.619,32.5637,32.6006,55585.0
2017-08-29 15:55:00,35.36,35.43,35.31,35.42,200319.0,32.6006,32.6651,32.5545,32.6559,200319.0
2017-08-30 09:30:00,35.39,35.4,35.24,35.32,360922.0,32.6282,32.6374,32.4899,32.5637,360922.0
2017-08-30 09:35:00,35.32,35.38,35.14,35.23,114211.0,32.5637,32.619,32.3977,32.4807,114211.0
2017-08-30 09:40:00,35.23,35.28,35.2,35.25,54941.0,32.4807,32.5268,32.4531,32.4992,54941.0
2017-08-30 09:45:00,35.25,35.25,35.04,35.06,79677.0,32.4992,32.4992,32.3055,32.324,79677.0
2017-08-30 09:50:00,35.05,35.12,35.03,35.08,25692.0,32.3148,32.3793,32.2963,32.3424,25692.0
2017-08-30 09:55:00,35.09,35.13,35.0,35.09,58270.0,32.3516,32.3885,32.2687,32.3516,58270.0
2017-08-30 10:00:00,35.1,35.16,35.09,35.16,38242.0,32.3609,32.4162,32.3516,32.4162,38242.0
2017-08-30 10:05:00,35.17,35.19,35.14,35.15,55693.0,32.4254,32.4438,32.3977,32.407,55693.0
2017-08-30 10:10:00,35.14,35.14,35.03,35.06,57453.0,32.3977,32.3977,32.2963,32.324,57453.0
2017-08-30 10:15:00,35.03,35.06,34.97,34.98,40314.0,32.2963,32.324,32.241,32.2502,40314.0
2017-08-30 10:20:00,34.97,35.12,34.96,35.07,51596.0,32.241,32.3793,32.2318,32.3332,51596.0
2017-08-30 10:25:00,35.07,35.07,34.99,35.01,30169.0,32.3332,32.3332,32.2594,32.2779,30169.0
2017-08-30 10:30:00,35.01,35.03,34.97,34.97,30363.0,32.2779,32.2963,32.241,32.241,30363.0
2017-08-30 10:35:00,34.97,35.05,34.97,35.05,29041.0,32.241,32.3148,32.241,32.3148,29041.0
2017-08-30 10:40:00,35.04,35.08,35.02,35.02,29946.0,32.3055,32.3424,32.2871,32.2871,29946.0
2017-08-30 10:45:00,35.03,35.06,35.01,35.02,23078.0,32.2963,32.324,32.2779,32.2871,23078.0
2017-08-30 10:50:00,35.02,35.09,35.02,35.07,23133.0,32.2871,32.3516,32.2871,32.3332,23133.0
2017-08-30 10:55:00,35.07,35.07,35.01,35.02,21995.0,32.3332,32.3332,32.2779,32.2871,21995.0
2017-08-30 11:00:00,35.02,35.06,34.99,35.0,32032.0,32.2871,32.324,32.2594,32.2687,32032.0
2017-08-30 11:05:00,35.01,35.02,34.98,34.98,18918.0,32.2779,32.2871,32.2502,32.2502,18918.0
2017-08-30 11:10:00,34.99,35.05,34.97,35.05,35191.0,32.2594,32.3148,32.241,32.3148,35191.0
2017-08-30 11:15:00,35.04,35.05,35.01,35.03,20858.0,32.3055,32.3148,32.2779,32.2963,20858.0
2017-08-30 11:20:00,35.03,35.06,35.02,35.05,30825.0,32.2963,32.324,32.2871,32.3148,30825.0
2017-08-30 11:25:00,35.04,35.04,34.97,34.97,37413.0,32.3055,32.3055,32.241,32.241,37413.0
2017-08-30 11:30:00,34.98,35.01,34.97,35.0,21684.0,32.2502,32.2779,32.241,32.2687,21684.0
2017-08-30 11:35:00,34.99,35.08,34.98,35.07,30798.0,32.2594,32.3424,32.2502,32.3332,30798.0
2017-08-30 11:40:00,35.07,35.1,35.06,35.09,22292.0,32.3332,32.3609,32.324,32.3516,22292.0
2017-08-30 11:45:00,35.1,35.1,35.04,35.04,16470.0,32.3609,32.3609,32.3055,32.3055,16470.0
2017-08-30 11:50:00,35.04,35.06,35.03,35.06,9456.0,32.3055,32.324,32.2963,32.324,9456.0
2017-08-30 11:55:00,35.05,35.1,35.04,35.09,19842.0,32.3148,32.3609,32.3055,32.3516,19842.0
2017-08-30 12:00:00,35.09,35.1,35.09,35.09,9967.0,32.3516,32.3609,32.3516,32.3516,9967.0
2017-08-30 12:05:00,35.1,35.1,35.07,35.07,10463.0,32.3609,32.3609,32.3332,32.3332,10463.0
2017-08-30 12:10:00,35.06,35.1,35.06,35.08,16047.0,32.324,32.3609,32.324,32.3424,16047.0
2017-08-30 12:15:00,35.08,35.11,35.08,35.1,15938.0,32.3424,32.3701,32.3424,32.3609,15938.0
2017-08-30 12:20:00,35.1,35.1,35.09,35.09,8942.0,32.3609,32.3609,32.3516,32.3516,8942.0
2017-08-30 12:25:00,35.1,35.1,35.08,35.09,7549.0,32.3609,32.3609,32.3424,32.3516,7549.0
2017-08-30 12:30:00,35.09,35.13,35.09,35.11,47250.0,32.3516,32.3885,32.3516,32.3701,47250.0
2017-08-30 12:35:00,35.12,35.12,35.09,35.1,71505.0,32.3793,32.3793,32.3516,32.3609,71505.0
2017-08-30 12:40:00,35.11,35.11,35.08,35.08,22215.0,32.3701,32.3701,32.3424,32.3424,22215.0
2017-08-30 12:45:00,35.09,35.11,35.08,35.08,9315.0,32.3516,32.3701,32.3424,32.3424,9315.0
2017-08-30 12:50:00,35.09,35.11,35.09,35.1,14869.0,32.3516,32.3701,32.3516,32.3609,14869.0
2017-08-30 12:55:00,35.1,35.11,35.09,35.09,7000.0,32.3609,32.3701,32.3516,32.3516,7000.0
2017-08-30 13:00:00,35.09,35.1,35.03,35.03,34963.0,32.3516,32.3609,32.2963,32.2963,34963.0
2017-08-30 13:05:00,35.03,35.06,35.01,35.05,33696.0,32.2963,32.324,32.2779,32.3148,33696.0
2017-08-30 13:10:00,35.05,35.05,35.01,35.02,19161.0,32.3148,32.3148,32.2779,32.2871,19161.0
2017-08-30 13:15:00,35.03,35.05,35.02,35.02,12119.0,32.2963,32.3148,32.2871,32.2871,12119.0
2017-08-30 13:20:00,35.02,35.03,35.01,35.02,10136.0,32.2871,32.2963,32.2779,32.2871,10136.0
2017-08-30 13:25:00,35.02,35.07,35.02,35.06,14979.0,32.2871,32.3332,32.2871,32.324,14979.0
2017-08-30 13:30:00,35.05,35.06,35.03,35.03,12353.0,32.3148,32.324,32.2963,32.2963,12353.0
2017-08-30 13:35:00,35.04,35.06,35.04,35.05,11915.0,32.3055,32.324,32.3055,32.3148,11915.0
2017-08-30 13:40:00,35.05,35.08,35.05,35.06,15424.0,32.3148,32.3424,32.3148,32.324,15424.0
2017-08-30 13:45:00,35.05,35.05,35.03,35.03,9282.0,32.3148,32.3148,32.2963,32.2963,9282.0
2017-08-30 13:50:00,35.03,35.03,34.97,34.97,23054.0,32.2963,32.2963,32.241,32.241,23054.0
2017-08-30 13:55:00,34.97,35.02,34.97,35.01,13291.0,32.241,32.2871,32.241,32.2779,13291.0
2017-08-30 14:00:00,35.0,35.01,34.97,34.98,12611.0,32.2687,32.2779,32.241,32.2502,12611.0
2017-08-30 14:05:00,34.98,34.98,34.91,34.92,39699.0,32.2502,32.2502,32.1857,32.1949,39699.0
2017-08-30 14:10:00,34.91,34.97,34.91,34.93,18742.0,32.1857,32.241,32.1857,32.2041,18742.0
2017-08-30 14:15:00,34.92,34.93,34.87,34.89,23906.0,32.1949,32.2041,32.1488,32.1672,23906.0
2017-08-30 14:20:00,34.88,34.9,34.87,34.89,9040.0,32.158,32.1765,32.1488,32.1672,9040.0
2017-08-30 14:25:00,34.9,34.9,34.85,34.86,16709.0,32.1765,32.1765,32.1304,32.1396,16709.0
2017-08-30 14:30:00,34.86,34.87,34.84,34.84,28416.0,32.1396,32.1488,32.1212,32.1212,28416.0
2017-08-30 14:35:00,34.84,34.89,34.8,34.87,50046.0,32.1212,32.1672,32.0843,32.1488,50046.0
2017-08-30 14:40:00,34.87,34.97,34.87,34.96,29659.0,32.1488,32.241,32.1488,32.2318,29659.0
2017-08-30 14:45:00,34.96,34.97,34.92,34.95,27701.0,32.2318,32.241,32.1949,32.2226,27701.0
2017-08-30 14:50:00,34.95,34.97,34.92,34.96,17760.0,32.2226,32.241,32.1949,32.2318,17760.0
2017-08-30 14:55:00,34.97,35.0,34.95,34.96,27885.0,32.241,32.2687,32.2226,32.2318,27885.0
2017-08-30 15:00:00,34.95,34.96,34.93,34.95,20210.0,32.2226,32.2318,32.2041,32.2226,20210.0
2017-08-30 15:05:00,34.95,34.95,34.92,34.92,16828.0,32.2226,32.2226,32.1949,32.1949,16828.0
2017-08-30 15:10:00,34.92,34.97,34.91,34.97,35947.0,32.1949,32.241,32.1857,32.241,35947.0
2017-08-30 15:15:00,34.96,34.98,34.94,34.96,23320.0,32.2318,32.2502,32.2133,32.2318,23320.0
2017-08-30 15:20:00,34.96,34.99,34.95,34.98,30273.0,32.2318,32.2594,32.2226,32.2502,30273.0
2017-08-30 15:25:00,34.97,34.99,34.97,34.99,31792.0,32.241,32.2594,32.241,32.2594,31792.0
2017-08-30 15:30:00,34.99,35.03,34.99,35.01,43949.0,32.2594,32.2963,32.2594,32.2779,43949.0
2017-08-30 15:35:00,35.01,35.02,34.99,35.01,37727.0,32.2779,32.2871,32.2594,32.2779,37727.0
2017-08-30 15:40:00,35.01,35.03,34.99,35.01,43208.0,32.2779,32.2963,32.2594,32.2779,43208.0
2017-08-30 15:45:00,35.01,35.02,35.0,35.01,25259.0,32.2779,32.2871,32.2687,32.2779,25259.0
2017-08-30 15:50:00,35.01,35.03,34.99,34.99,48125.0,32.2779,32.2963,32.2594,32.2594,48125.0
2017-08-30 15:55:00,34.99,35.01,34.91,34.91,253218.0,32.2594,32.2779,32.1857,32.1857,253218.0
2017-08-31 09:30:00,34.99,35.15,34.99,35.09,51979.0,32.2594,32.407,32.2594,32.3516,51979.0
2017-08-31 09:35:00,35.08,35.15,35.05,35.06,38524.0,32.3424,32.407,32.3148,32.324,38524.0
2017-08-31 09:40:00,35.05,35.12,35.05,35.09,44844.0,32.3148,32.3793,32.3148,32.3516,44844.0
2017-08-31 09:45:00,35.09,35.3,35.08,35.29,50304.0,32.3516,32.5453,32.3424,32.536,50304.0
2017-08-31 09:50:00,35.3,35.38,35.26,35.28,27357.0,32.5453,32.619,32.5084,32.5268,27357.0
2017-08-31 09:55:00,35.28,35.33,35.25,35.29,37261.0,32.5268,32.5729,32.4992,32.536,37261.0
2017-08-31 10:00:00,35.31,35.43,35.31,35.36,92694.0,32.5545,32.6651,32.5545,32.6006,92694.0
2017-08-31 10:05:00,35.36,35.44,35.34,35.36,47767.0,32.6006,32.6743,32.5821,32.6006,47767.0
2017-08-31 10:10:00,35.39,35.47,35.37,35.47,33315.0,32.6282,32.702,32.6098,32.702,33315.0
2017-08-31 10:15:00,35.46,35.5,35.4,35.45,36532.0,32.6928,32.7296,32.6374,32.6835,36532.0
2017-08-31 10:20:00,35.45,35.68,35.45,35.65,116929.0,32.6835,32.8956,32.6835,32.8679,116929.0
2017-08-31 10:25:00,35.65,35.74,35.55,35.57,66393.0,32.8679,32.9509,32.7757,32.7942,66393.0
2017-08-31 10:30:00,35.57,35.68,35.57,35.68,64043.0,32.7942,32.8956,32.7942,32.8956,64043.0
2017-08-31 10:35:00,35.68,35.68,35.59,35.61,24967.0,32.8956,32.8956,32.8126,32.8311,24967.0
2017-08-31 10:40:00,35.61,35.61,35.57,35.57,20827.0,32.8311,32.8311,32.7942,32.7942,20827.0
2017-08-31 10:45:00,35.56,35.56,35.48,35.51,21351.0,32.785,32.785,32.7112,32.7389,21351.0
2017-08-31 10:50:00,35.51,35.55,35.5,35.54,29564.0,32.7389,32.7757,32.7296,32.7665,29564.0
2017-08-31 10:55:00,35.54,35.7,35.54,35.65,80912.0,32.7665,32.914,32.7665,32.8679,80912.0
2017-08-31 11:00:00,35.65,35.73,35.64,35.66,110885.0,32.8679,32.9417,32.8587,32.8772,110885.0
2017-08-31 11:05:00,35.65,35.65,35.54,35.55,52989.0,32.8679,32.8679,32.7665,32.7757,52989.0
2017-08-31 11:10:00,35.55,35.58,35.53,35.55,31593.0,32.7757,32.8034,32.7573,32.7757,31593.0
2017-08-31 11:15:00,35.56,35.63,35.54,35.62,37706.0,32.785,32.8495,32.7665,32.8403,37706.0
2017-08-31 11:20:00,35.63,35.64,35.58,35.59,22731.0,32.8495,32.8587,32.8034,32.8126,22731.0
2017-08-31 11:25:00,35.6,35.61,35.59,35.59,11347.0,32.8218,32.8311,32.8126,32.8126,11347.0
2017-08-31 11:30:00,35.6,35.67,35.6,35.67,28042.0,32.8218,32.8864,32.8218,32.8864,28042.0
2017-08-31 11:35:00,35.66,35.71,35.64,35.71,30457.0,32.8772,32.9233,32.8587,32.9233,30457.0
2017-08-31 11:40:00,35.71,35.74,35.68,35.73,55113.0,32.9233,32.9509,32.8956,32.9417,55113.0
2017-08-31 11:45:00,35.73,35.82,35.73,35.74,91140.0,32.9417,33.0247,32.9417,32.9509,91140.0
2017-08-31 11:50:00,35.75,35.81,35.72,35.74,40651.0,32.9601,33.0155,32.9325,32.9509,40651.0
2017-08-31 11:55:00,35.74,35.75,35.72,35.73,28057.0,32.9509,32.9601,32.9325,32.9417,28057.0
2017-08-31 12:00:00,35.73,35.74,35.68,35.74,40403.0,32.9417,32.9509,32.8956,32.9509,40403.0
2017-08-31 12:05:00,35.74,35.75,35.72,35.73,32207.0,32.9509,32.9601,32.9325,32.9417,32207.0
2017-08-31 12:10:00,35.73,35.77,35.7,35.76,27769.0,32.9417,32.9786,32.914,32.9694,27769.0
2017-08-31 12:15:00,35.76,35.78,35.75,35.77,25497.0,32.9694,32.9878,32.9601,32.9786,25497.0
2017-08-31 12:20:00,35.77,35.79,35.75,35.76,21653.0,32.9786,32.997,32.9601,32.9694,21653.0
2017-08-31 12:25:00,35.76,35.81,35.76,35.8,25477.0,32.9694,33.0155,32.9694,33.0062,25477.0
2017-08-31 12:30:00,35.8,35.8,35.73,35.74,34333.0,33.0062,33.0062,32.9417,32.9509,34333.0
2017-08-31 12:35:00,35.74,35.77,35.69,35.71,20441.0,32.9509,32.9786,32.9048,32.9233,20441.0
2017-08-31 12:40:00,35.71,35.72,35.65,35.68,16009.0,32.9233,32.9325,32.8679,32.8956,16009.0
2017-08-31 12:45:00,35.68,35.69,35.64,35.64,14501.0,32.8956,32.9048,32.8587,32.8587,14501.0
2017-08-31 12:50:00,35.63,35.63,35.62,35.63,35535.0,32.8495,32.8495,32.8403,32.8495,35535.0
2017-08-31 12:55:00,35.62,35.7,35.62,35.7,22165.0,32.8403,32.914,32.8403,32.914,22165.0
2017-08-31 13:00:00,35.7,35.74,35.69,35.74,32707.0,32.914,32.9509,32.9048,32.9509,32707.0
2017-08-31 13:05:00,35.73,35.74,35.67,35.68,15904.0,32.9417,32.9509,32.8864,32.8956,15904.0
2017-08-31 13:10:00,35.69,35.72,35.69,35.72,14505.0,32.9048,32.9325,32.9048,32.9325,14505.0
2017-08-31 13:15:00,35.72,35.75,35.72,35.74,28437.0,32.9325,32.9601,32.9325,32.9509,28437.0
2017-08-31 13:20:00,35.74,35.74,35.66,35.67,18038.0,32.9509,32.9509,32.8772,32.8864,18038.0
2017-08-31 13:25:00,35.67,35.7,35.66,35.69,29352.0,32.8864,32.914,32.8772,32.9048,29352.0
2017-08-31 13:30:00,35.68,35.75,35.68,35.75,20047.0,32.8956,32.9601,32.8956,32.9601,20047.0
2017-08-31 13:35:00,35.75,35.77,35.73,35.74,25190.0,32.9601,32.9786,32.9417,32.9509,25190.0
2017-08-31 13:40:00,35.73,35.76,35.72,35.76,20379.0,32.9417,32.9694,32.9325,32.9694,20379.0
2017-08-31 13:45:00,35.77,35.78,35.76,35.76,21732.0,32.9786,32.9878,32.9694,32.9694,21732.0
2017-08-31 13:50:00,35.77,35.78,35.72,35.74,13096.0,32.9786,32.9878,32.9325,32.9509,13096.0
2017-08-31 13:55:00,35.74,35.76,35.74,35.75,9701.0,32.9509,32.9694,32.9509,32.9601,9701.0
2017-08-31 14:00:00,35.76,35.84,35.76,35.84,39077.0,32.9694,33.0431,32.9694,33.0431,39077.0
2017-08-31 14:05:00,35.85,35.86,35.82,35.85,21205.0,33.0523,33.0616,33.0247,33.0523,21205.0
2017-08-31 14:10:00,35.85,35.91,35.85,35.87,49639.0,33.0523,33.1076,33.0523,33.0708,49639.0
2017-08-31 14:15:00,35.87,35.89,35.85,35.89,18497.0,33.0708,33.0892,33.0523,33.0892,18497.0
2017-08-31 14:20:00,35.9,35.9,35.87,35.88,22917.0,33.0984,33.0984,33.0708,33.08,22917.0
2017-08-31 14:25:00,35.88,35.9,35.85,35.89,21496.0,33.08,33.0984,33.0523,33.0892,21496.0
2017-08-31 14:30:00,35.89,35.96,35.88,35.93,24537.0,33.0892,33.1537,33.08,33.1261,24537.0
2017-08-31 14:35:00,35.93,35.94,35.89,35.91,14855.0,33.1261,33.1353,33.0892,33.1076,14855.0
2017-08-31 14:40:00,35.92,35.94,35.91,35.92,13572.0,33.1169,33.1353,33.1076,33.1169,13572.0
2017-08-31 14:45:00,35.92,35.93,35.91,35.91,16758.0,33.1169,33.1261,33.1076,33.1076,16758.0
2017-08-31 14:50:00,35.91,35.93,35.88,35.9,23021.0,33.1076,33.1261,33.08,33.0984,23021.0
2017-08-31 14:55:00,35.9,35.94,35.88,35.94,38135.0,33.0984,33.1353,33.08,33.1353,38135.0
2017-08-31 15:00:00,35.93,35.98,35.91,35.96,26223.0,33.1261,33.1722,33.1076,33.1537,26223.0
2017-08-31 15:05:00,35.96,35.99,35.95,35.97,28065.0,33.1537,33.1814,33.1445,33.163,28065.0
2017-08-31 15:10:00,35.97,36.02,35.97,35.99,46949.0,33.163,33.2091,33.163,33.1814,46949.0
2017-08-31 15:15:00,36.01,36.06,36.0,36.05,40627.0,33.1998,33.2459,33.1906,33.2367,40627.0
2017-08-31 15:20:00,36.04,36.06,36.02,36.03,37808.0,33.2275,33.2459,33.2091,33.2183,37808.0
2017-08-31 15:25:00,36.02,36.03,35.97,35.97,44587.0,33.2091,33.2183,33.163,33.163,44587.0
2017-08-31 15:30:00,35.97,36.04,35.96,36.03,91228.0,33.163,33.2275,33.1537,33.2183,91228.0
2017-08-31 15:35:00,36.04,36.11,36.01,36.02,131178.0,33.2275,33.292,33.1998,33.2091,131178.0
2017-08-31 15:40:00,36.03,36.08,36.02,36.06,79463.0,33.2183,33.2644,33.2091,33.2459,79463.0
2017-08-31 15:45:00,36.06,36.08,36.04,36.07,64242.0,33.2459,33.2644,33.2275,33.2552,64242.0
2017-08-31 15:50:00,36.07,36.08,36.03,36.06,73256.0,33.2552,33.2644,33.2183,33.2459,73256.0
2017-08-31 15:55:00,36.05,36.1,36.01,36.09,352345.0,33.2367,33.2828,33.1998,33.2736,352345.0
2017-09-01 09:30:00,36.41,36.41,36.24,36.26,86211.0,33.5686,33.5686,33.4119,33.4303,86211.0
2017-09-01 09:35:00,36.27,36.28,36.07,36.13,90171.0,33.4396,33.4488,33.2552,33.3105,90171.0
2017-09-01 09:40:00,36.13,36.15,36.05,36.12,88500.0,33.3105,33.3289,33.2367,33.3013,88500.0
2017-09-01 09:45:00,36.11,36.11,35.89,35.96,83769.0,33.292,33.292,33.0892,33.1537,83769.0
2017-09-01 09:50:00,35.96,36.11,35.83,36.11,118316.0,33.1537,33.292,33.0339,33.292,118316.0
2017-09-01 09:55:00,36.12,36.13,35.96,35.98,48152.0,33.3013,33.3105,33.1537,33.1722,48152.0
2017-09-01 10:00:00,35.97,35.97,35.68,35.8,185098.0,33.163,33.163,32.8956,33.0062,185098.0
2017-09-01 10:05:00,35.79,35.9,35.75,35.89,43936.0,32.997,33.0984,32.9601,33.0892,43936.0
2017-09-01 10:10:00,35.9,35.91,35.8,35.81,33457.0,33.0984,33.1076,33.0062,33.0155,33457.0
2017-09-01 10:15:00,35.83,35.91,35.77,35.91,52903.0,33.0339,33.1076,32.9786,33.1076,52903.0
2017-09-01 10:20:00,35.92,35.96,35.88,35.91,27588.0,33.1169,33.1537,33.08,33.1076,27588.0
2017-09-01 10:25:00,35.9,36.0,35.9,35.98,48129.0,33.0984,33.1906,33.0984,33.1722,48129.0
2017-09-01 10:30:00,35.99,36.05,35.97,36.01,21684.0,33.1814,33.2367,33.163,33.1998,21684.0
2017-09-01 10:35:00,36.01,36.11,35.96,36.09,40672.0,33.1998,33.292,33.1537,33.2736,40672.0
2017-09-01 10:40:00,36.09,36.18,36.06,36.17,31928.0,33.2736,33.3566,33.2459,33.3474,31928.0
2017-09-01 10:45:00,36.17,36.21,36.12,36.18,49169.0,33.3474,33.3842,33.3013,33.3566,49169.0
2017-09-01 10:50:00,36.18,36.21,36.16,36.16,22246.0,33.3566,33.3842,33.3381,33.3381,22246.0
2017-09-01 10:55:00,36.15,36.16,36.08,36.08,40499.0,33.3289,33.3381,33.2644,33.2644,40499.0
2017-09-01 11:00:00,36.09,36.16,36.07,36.16,34777.0,33.2736,33.3381,33.2552,33.3381,34777.0
2017-09-01 11:05:00,36.16,36.28,36.15,36.23,42558.0,33.3381,33.4488,33.3289,33.4027,42558.0
2017-09-01 11:10:00,36.23,36.24,36.13,36.15,18767.0,33.4027,33.4119,33.3105,33.3289,18767.0
2017-09-01 11:15:00,36.14,36.16,36.07,36.1,27930.0,33.3197,33.3381,33.2552,33.2828,27930.0
2017-09-01 11:20:00,36.1,36.14,36.09,36.11,19053.0,33.2828,33.3197,33.2736,33.292,19053.0
2017-09-01 11:25:00,36.12,36.16,36.11,36.15,7428.0,33.3013,33.3381,33.292,33.3289,7428.0
2017-09-01 11:30:00,36.14,36.21,36.13,36.21,19188.0,33.3197,33.3842,33.3105,33.3842,19188.0
2017-09-01 11:35:00,36.22,36.26,36.2,36.26,14420.0,33.3935,33.4303,33.375,33.4303,14420.0
2017-09-01 11:40:00,36.24,36.26,36.2,36.2,13048.0,33.4119,33.4303,33.375,33.375,13048.0
2017-09-01 11:45:00,36.21,36.26,36.21,36.24,21310.0,33.3842,33.4303,33.3842,33.4119,21310.0
2017-09-01 11:50:00,36.26,36.27,36.17,36.18,26869.0,33.4303,33.4396,33.3474,33.3566,26869.0
2017-09-01 11:55:00,36.17,36.2,36.15,36.15,7233.0,33.3474,33.375,33.3289,33.3289,7233.0
2017-09-01 12:00:00,36.15,36.18,36.13,36.18,18423.0,33.3289,33.3566,33.3105,33.3566,18423.0
2017-09-01 12:05:00,36.18,36.28,36.18,36.28,21754.0,33.3566,33.4488,33.3566,33.4488,21754.0
2017-09-01 12:10:00,36.28,36.3,36.26,36.28,14171.0,33.4488,33.4672,33.4303,33.4488,14171.0
2017-09-01 12:15:00,36.28,36.3,36.27,36.28,11809.0,33.4488,33.4672,33.4396,33.4488,11809.0
2017-09-01 12:20:00,36.29,36.3,36.25,36.27,16619.0,33.458,33.4672,33.4211,33.4396,16619.0
2017-09-01 12:25:00,36.27,36.27,36.26,36.27,1198.0,33.4396,33.4396,33.4303,33.4396,1198.0
2017-09-01 12:30:00,36.27,36.27,36.25,36.26,2344.0,33.4396,33.4396,33.4211,33.4303,2344.0
2017-09-01 12:35:00,36.25,36.25,36.22,36.22,15625.0,33.4211,33.4211,33.3935,33.3935,15625.0
2017-09-01 12:40:00,36.21,36.23,36.21,36.22,5840.0,33.3842,33.4027,33.3842,33.3935,5840.0
2017-09-01 12:45:00,36.22,36.22,36.2,36.2,5476.0,33.3935,33.3935,33.375,33.375,5476.0
2017-09-01 12:50:00,36.2,36.2,36.19,36.2,10588.0,33.375,33.375,33.3658,33.375,10588.0
2017-09-01 12:55:00,36.21,36.21,36.14,36.16,18872.0,33.3842,33.3842,33.3197,33.3381,18872.0
2017-09-01 13:00:00,36.18,36.19,36.17,36.19,10485.0,33.3566,33.3658,33.3474,33.3658,10485.0
2017-09-01 13:05:00,36.19,36.19,36.18,36.19,6272.0,33.3658,33.3658,33.3566,33.3658,6272.0
2017-09-01 13:10:00,36.19,36.2,36.18,36.19,8016.0,33.3658,33.375,33.3566,33.3658,8016.0
2017-09-01 13:15:00,36.21,36.24,36.2,36.23,12305.0,33.3842,33.4119,33.375,33.4027,12305.0
2017-09-01 13:20:00,36.22,36.33,36.22,36.33,31945.0,33.3935,33.4949,33.3935,33.4949,31945.0
2017-09-01 13:25:00,36.33,36.33,36.28,36.31,23461.0,33.4949,33.4949,33.4488,33.4764,23461.0
2017-09-01 13:30:00,36.29,36.3,36.24,36.27,29366.0,33.458,33.4672,33.4119,33.4396,29366.0
2017-09-01 13:35:00,36.29,36.29,36.25,36.28,5800.0,33.458,33.458,33.4211,33.4488,5800.0
2017-09-01 13:40:00,36.26,36.31,36.26,36.31,12166.0,33.4303,33.4764,33.4303,33.4764,12166.0
2017-09-01 13:45:00,36.3,36.31,36.28,36.29,5056.0,33.4672,33.4764,33.4488,33.458,5056.0
2017-09-01 13:50:00,36.29,36.29,36.28,36.28,3630.0,33.458,33.458,33.4488,33.4488,3630.0
2017-09-01 13:55:00,36.28,36.28,36.26,36.28,6478.0,33.4488,33.4488,33.4303,33.4488,6478.0
2017-09-01 14:00:00,36.27,36.28,36.23,36.23,7592.0,33.4396,33.4488,33.4027,33.4027,7592.0
2017-09-01 14:05:00,36.24,36.28,36.24,36.28,7952.0,33.4119,33.4488,33.4119,33.4488,7952.0
2017-09-01 14:10:00,36.27,36.3,36.27,36.3,7461.0,33.4396,33.4672,33.4396,33.4672,7461.0
2017-09-01 14:15:00,36.31,36.33,36.3,36.3,22378.0,33.4764,33.4949,33.4672,33.4672,22378.0
2017-09-01 14:20:00,36.29,36.29,36.23,36.24,8488.0,33.458,33.458,33.4027,33.4119,8488.0
2017-09-01 14:25:00,36.24,36.25,36.22,36.25,14174.0,33.4119,33.4211,33.3935,33.4211,14174.0
2017-09-01 14:30:00,36.25,36.28,36.25,36.28,6000.0,33.4211,33.4488,33.4211,33.4488,6000.0
2017-09-01 14:35:00,36.27,36.27,36.24,36.24,10438.0,33.4396,33.4396,33.4119,33.4119,10438.0
2017-09-01 14:40:00,36.24,36.25,36.24,36.25,8545.0,33.4119,33.4211,33.4119,33.4211,8545.0
2017-09-01 14:45:00,36.25,36.25,36.2,36.21,7588.0,33.4211,33.4211,33.375,33.3842,7588.0
2017-09-01 14:50:00,36.23,36.25,36.23,36.23,5207.0,33.4027,33.4211,33.4027,33.4027,5207.0
2017-09-01 14:55:00,36.23,36.23,36.21,36.23,7643.0,33.4027,33.4027,33.3842,33.4027,7643.0
2017-09-01 15:00:00,36.23,36.23,36.2,36.2,15837.0,33.4027,33.4027,33.375,33.375,15837.0
2017-09-01 15:05:00,36.19,36.19,36.11,36.14,25340.0,33.3658,33.3658,33.292,33.3197,25340.0
2017-09-01 15:10:00,36.15,36.17,36.14,36.14,16999.0,33.3289,33.3474,33.3197,33.3197,16999.0
2017-09-01 15:15:00,36.14,36.14,36.1,36.12,13050.0,33.3197,33.3197,33.2828,33.3013,13050.0
2017-09-01 15:20:00,36.12,36.15,36.11,36.15,14339.0,33.3013,33.3289,33.292,33.3289,14339.0
2017-09-01 15:25:00,36.15,36.19,36.15,36.16,8795.0,33.3289,33.3658,33.3289,33.3381,8795.0
2017-09-01 15:30:00,36.16,36.17,36.13,36.17,16170.0,33.3381,33.3474,33.3105,33.3474,16170.0
2017-09-01 15:35:00,36.17,36.17,36.15,36.15,3772.0,33.3474,33.3474,33.3289,33.3289,3772.0
2017-09-01 15:40:00,36.14,36.19,36.14,36.19,21207.0,33.3197,33.3658,33.3197,33.3658,21207.0
2017-09-01 15:45:00,36.19,36.2,36.17,36.18,21607.0,33.3658,33.375,33.3474,33.3566,21607.0
2017-09-01 15:50:00,36.18,36.24,36.18,36.22,35329.0,33.3566,33.4119,33.3566,33.3935,35329.0
2017-09-01 15:55:00,36.21,36.27,36.19,36.26,140098.0,33.3842,33.4396,33.3658,33.4303,140098.0
2017-09-05 09:30:00,36.56,36.77,36.54,36.77,105451.0,33.7069,33.9005,33.6885,33.9005,105451.0
2017-09-05 09:35:00,36.77,36.8,36.74,36.8,73801.0,33.9005,33.9282,33.8729,33.9282,73801.0
2017-09-05 09:40:00,36.79,36.91,36.71,36.9,81612.0,33.919,34.0296,33.8452,34.0204,81612.0
2017-09-05 09:45:00,36.9,36.95,36.82,36.82,66778.0,34.0204,34.0665,33.9466,33.9466,66778.0
2017-09-05 09:50:00,36.82,36.84,36.75,36.79,56791.0,33.9466,33.9651,33.8821,33.919,56791.0
2017-09-05 09:55:00,36.77,36.89,36.75,36.81,56177.0,33.9005,34.0112,33.8821,33.9374,56177.0
2017-09-05 10:00:00,36.82,36.95,36.82,36.93,91362.0,33.9466,34.0665,33.9466,34.0481,91362.0
2017-09-05 10:05:00,36.92,36.94,36.79,36.8,47571.0,34.0388,34.0573,33.919,33.9282,47571.0
2017-09-05 10:10:00,36.8,36.93,36.79,36.84,38130.0,33.9282,34.0481,33.919,33.9651,38130.0
2017-09-05 10:15:00,36.85,36.9,36.85,36.9,24958.0,33.9743,34.0204,33.9743,34.0204,24958.0
2017-09-05 10:20:00,36.9,36.92,36.88,36.89,17185.0,34.0204,34.0388,34.002,34.0112,17185.0
2017-09-05 10:25:00,36.91,36.93,36.88,36.93,23478.0,34.0296,34.0481,34.002,34.0481,23478.0
2017-09-05 10:30:00,36.92,37.08,36.92,37.07,53148.0,34.0388,34.1863,34.0388,34.1771,53148.0
2017-09-05 10:35:00,37.07,37.07,36.98,37.02,36665.0,34.1771,34.1771,34.0941,34.131,36665.0
2017-09-05 10:40:00,37.02,37.12,37.02,37.1,81340.0,34.131,34.2232,34.131,34.2048,81340.0
2017-09-05 10:45:00,37.1,37.15,37.01,37.02,89605.0,34.2048,34.2509,34.1218,34.131,89605.0
2017-09-05 10:50:00,37.03,37.12,37.03,37.09,37632.0,34.1402,34.2232,34.1402,34.1956,37632.0
2017-09-05 10:55:00,37.09,37.11,37.06,37.08,24682.0,34.1956,34.214,34.1679,34.1863,24682.0
2017-09-05 11:00:00,37.09,37.13,37.04,37.04,51003.0,34.1956,34.2324,34.1495,34.1495,51003.0
2017-09-05 11:05:00,37.05,37.05,36.97,37.01,47582.0,34.1587,34.1587,34.0849,34.1218,47582.0
2017-09-05 11:10:00,37.01,37.06,37.01,37.06,6911.0,34.1218,34.1679,34.1218,34.1679,6911.0
2017-09-05 11:15:00,37.07,37.09,37.06,37.06,27016.0,34.1771,34.1956,34.1679,34.1679,27016.0
2017-09-05 11:20:00,37.05,37.07,37.04,37.04,15640.0,34.1587,34.1771,34.1495,34.1495,15640.0
2017-09-05 11:25:00,37.05,37.08,37.04,37.08,21377.0,34.1587,34.1863,34.1495,34.1863,21377.0
2017-09-05 11:30:00,37.1,37.11,37.08,37.1,15621.0,34.2048,34.214,34.1863,34.2048,15621.0
2017-09-05 11:35:00,37.09,37.09,36.98,37.0,34471.0,34.1956,34.1956,34.0941,34.1126,34471.0
2017-09-05 11:40:00,36.99,37.03,36.97,37.03,25069.0,34.1034,34.1402,34.0849,34.1402,25069.0
2017-09-05 11:45:00,37.03,37.03,37.0,37.0,10195.0,34.1402,34.1402,34.1126,34.1126,10195.0
2017-09-05 11:50:00,37.01,37.01,36.97,37.01,22770.0,34.1218,34.1218,34.0849,34.1218,22770.0
2017-09-05 11:55:00,37.01,37.01,36.9,36.92,26463.0,34.1218,34.1218,34.0204,34.0388,26463.0
2017-09-05 12:00:00,36.92,36.94,36.88,36.88,31675.0,34.0388,34.0573,34.002,34.002,31675.0
2017-09-05 12:05:00,36.9,36.92,36.86,36.9,13991.0,34.0204,34.0388,33.9835,34.0204,13991.0
2017-09-05 12:10:00,36.91,37.01,36.91,37.01,26099.0,34.0296,34.1218,34.0296,34.1218,26099.0
2017-09-05 12:15:00,37.02,37.03,36.95,36.95,27631.0,34.131,34.1402,34.0665,34.0665,27631.0
2017-09-05 12:20:00,36.96,36.97,36.9,36.96,26896.0,34.0757,34.0849,34.0204,34.0757,26896.0
2017-09-05 12:25:00,36.97,37.04,36.95,37.04,23359.0,34.0849,34.1495,34.0665,34.1495,23359.0
2017-09-05 12:30:00,37.04,37.04,36.97,36.98,24714.0,34.1495,34.1495,34.0849,34.0941,24714.0
2017-09-05 12:35:00,36.98,37.03,36.98,37.03,13082.0,34.0941,34.1402,34.0941,34.1402,13082.0
2017-09-05 12:40:00,37.03,37.06,37.02,37.05,19000.0,34.1402,34.1679,34.131,34.1587,19000.0
2017-09-05 12:45:00,37.06,37.1,36.99,36.99,90562.0,34.1679,34.2048,34.1034,34.1034,90562.0
2017-09-05 12:50:00,36.99,36.99,36.93,36.93,19118.0,34.1034,34.1034,34.0481,34.0481,19118.0
2017-09-05 12:55:00,36.94,37.01,36.94,37.0,13238.0,34.0573,34.1218,34.0573,34.1126,13238.0
2017-09-05 13:00:00,36.99,37.07,36.99,37.02,19127.0,34.1034,34.1771,34.1034,34.131,19127.0
2017-09-05 13:05:00,37.02,37.06,37.02,37.05,24697.0,34.131,34.1679,34.131,34.1587,24697.0
2017-09-05 13:10:00,37.05,37.06,36.99,37.0,23403.0,34.1587,34.1679,34.1034,34.1126,23403.0
2017-09-05 13:15:00,37.0,37.01,36.93,36.94,25440.0,34.1126,34.1218,34.0481,34.0573,25440.0
2017-09-05 13:20:00,36.95,37.03,36.91,37.03,65073.0,34.0665,34.1402,34.0296,34.1402,65073.0
2017-09-05 13:25:00,37.03,37.07,37.02,37.06,14096.0,34.1402,34.1771,34.131,34.1679,14096.0
2017-09-05 13:30:00,37.04,37.06,37.01,37.03,20556.0,34.1495,34.1679,34.1218,34.1402,20556.0
2017-09-05 13:35:00,37.03,37.03,36.99,36.99,6877.0,34.1402,34.1402,34.1034,34.1034,6877.0
2017-09-05 13:40:00,36.98,37.01,36.98,36.99,16825.0,34.0941,34.1218,34.0941,34.1034,16825.0
2017-09-05 13:45:00,36.99,37.05,36.99,37.05,9318.0,34.1034,34.1587,34.1034,34.1587,9318.0
2017-09-05 13:50:00,37.05,37.08,37.02,37.07,32257.0,34.1587,34.1863,34.131,34.1771,32257.0
2017-09-05 13:55:00,37.09,37.1,37.02,37.02,27694.0,34.1956,34.2048,34.131,34.131,27694.0
2017-09-05 14:00:00,37.03,37.11,37.03,37.09,30135.0,34.1402,34.214,34.1402,34.1956,30135.0
2017-09-05 14:05:00,37.09,37.13,37.08,37.08,23634.0,34.1956,34.2324,34.1863,34.1863,23634.0
2017-09-05 14:10:00,37.09,37.1,37.09,37.1,3307.0,34.1956,34.2048,34.1956,34.2048,3307.0
2017-09-05 14:15:00,37.09,37.1,37.05,37.06,23836.0,34.1956,34.2048,34.1587,34.1679,23836.0
2017-09-05 14:20:00,37.07,37.2,37.06,37.15,75731.0,34.1771,34.297,34.1679,34.2509,75731.0
2017-09-05 14:25:00,37.15,37.17,37.07,37.13,52127.0,34.2509,34.2693,34.1771,34.2324,52127.0
2017-09-05 14:30:00,37.13,37.19,37.11,37.19,35828.0,34.2324,34.2878,34.214,34.2878,35828.0
2017-09-05 14:35:00,37.19,37.19,37.13,37.19,25152.0,34.2878,34.2878,34.2324,34.2878,25152.0
2017-09-05 14:40:00,37.19,37.19,37.14,37.15,27831.0,34.2878,34.2878,34.2417,34.2509,27831.0
2017-09-05 14:45:00,37.15,37.24,37.15,37.22,40823.0,34.2509,34.3339,34.2509,34.3154,40823.0
2017-09-05 14:50:00,37.23,37.25,37.22,37.24,36833.0,34.3246,34.3431,34.3154,34.3339,36833.0
2017-09-05 14:55:00,37.24,37.26,37.19,37.26,46304.0,34.3339,34.3523,34.2878,34.3523,46304.0
2017-09-05 15:00:00,37.26,37.33,37.26,37.28,48332.0,34.3523,34.4168,34.3523,34.3707,48332.0
2017-09-05 15:05:00,37.29,37.33,37.24,37.27,50145.0,34.38,34.4168,34.3339,34.3615,50145.0
2017-09-05 15:10:00,37.27,37.31,37.22,37.25,62527.0,34.3615,34.3984,34.3154,34.3431,62527.0
2017-09-05 15:15:00,37.24,37.32,37.23,37.32,62536.0,34.3339,34.4076,34.3246,34.4076,62536.0
2017-09-05 15:20:00,37.32,37.35,37.31,37.32,85362.0,34.4076,34.4353,34.3984,34.4076,85362.0
2017-09-05 15:25:00,37.32,37.33,37.24,37.3,69865.0,34.4076,34.4168,34.3339,34.3892,69865.0
2017-09-05 15:30:00,37.29,37.32,37.27,37.27,43304.0,34.38,34.4076,34.3615,34.3615,43304.0
2017-09-05 15:35:00,37.29,37.35,37.29,37.35,38938.0,34.38,34.4353,34.38,34.4353,38938.0
2017-09-05 15:40:00,37.36,37.38,37.32,37.32,42297.0,34.4445,34.4629,34.4076,34.4076,42297.0
2017-09-05 15:45:00,37.32,37.35,37.32,37.33,38655.0,34.4076,34.4353,34.4076,34.4168,38655.0
2017-09-05 15:50:00,37.34,37.35,37.33,37.34,44363.0,34.4261,34.4353,34.4168,34.4261,44363.0
2017-09-05 15:55:00,37.34,37.4,37.31,37.39,358990.0,34.4261,34.4814,34.3984,34.4722,358990.0
2017-09-06 09:30:00,37.22,37.33,37.17,37.29,86925.0,34.3154,34.4168,34.2693,34.38,86925.0
2017-09-06 09:35:00,37.29,37.3,37.15,37.15,34574.0,34.38,34.3892,34.2509,34.2509,34574.0
2017-09-06 09:40:00,37.14,37.14,36.96,37.0,68300.0,34.2417,34.2417,34.0757,34.1126,68300.0
2017-09-06 09:45:00,37.0,37.04,36.96,37.04,49492.0,34.1126,34.1495,34.0757,34.1495,49492.0
2017-09-06 09:50:00,37.04,37.16,37.03,37.1,58043.0,34.1495,34.2601,34.1402,34.2048,58043.0
2017-09-06 09:55:00,37.09,37.12,37.08,37.11,23190.0,34.1956,34.2232,34.1863,34.214,23190.0
2017-09-06 10:00:00,37.1,37.34,37.1,37.34,191192.0,34.2048,34.4261,34.2048,34.4261,191192.0
2017-09-06 10:05:00,37.33,37.4,37.26,37.29,85897.0,34.4168,34.4814,34.3523,34.38,85897.0
2017-09-06 10:10:00,37.3,37.31,37.19,37.21,46692.0,34.3892,34.3984,34.2878,34.3062,46692.0
2017-09-06 10:15:00,37.2,37.24,37.14,37.22,44790.0,34.297,34.3339,34.2417,34.3154,44790.0
2017-09-06 10:20:00,37.22,37.23,37.16,37.19,24696.0,34.3154,34.3246,34.2601,34.2878,24696.0
2017-09-06 10:25:00,37.18,37.18,37.12,37.17,26866.0,34.2785,34.2785,34.2232,34.2693,26866.0
2017-09-06 10:30:00,37.16,37.21,37.13,37.17,38444.0,34.2601,34.3062,34.2324,34.2693,38444.0
2017-09-06 10:35:00,37.16,37.26,37.16,37.22,20870.0,34.2601,34.3523,34.2601,34.3154,20870.0
2017-09-06 10:40:00,37.21,37.27,37.19,37.21,22660.0,34.3062,34.3615,34.2878,34.3062,22660.0
2017-09-06 10:45:00,37.19,37.35,37.19,37.25,64802.0,34.2878,34.4353,34.2878,34.3431,64802.0
2017-09-06 10:50:00,37.24,37.29,37.24,37.26,19126.0,34.3339,34.38,34.3339,34.3523,19126.0
2017-09-06 10:55:00,37.26,37.28,37.23,37.27,22909.0,34.3523,34.3707,34.3246,34.3615,22909.0
2017-09-06 11:00:00,37.27,37.34,37.27,37.3,31270.0,34.3615,34.4261,34.3615,34.3892,31270.0
2017-09-06 11:05:00,37.3,37.36,37.29,37.36,15945.0,34.3892,34.4445,34.38,34.4445,15945.0
2017-09-06 11:10:00,37.36,37.39,37.34,37.37,29171.0,34.4445,34.4722,34.4261,34.4537,29171.0
2017-09-06 11:15:00,37.37,37.37,37.33,37.35,5666.0,34.4537,34.4537,34.4168,34.4353,5666.0
2017-09-06 11:20:00,37.35,37.47,37.35,37.47,37652.0,34.4353,34.5459,34.4353,34.5459,37652.0
2017-09-06 11:25:00,37.45,37.53,37.44,37.5,45633.0,34.5275,34.6012,34.5183,34.5736,45633.0
2017-09-06 11:30:00,37.51,37.52,37.46,37.48,18630.0,34.5828,34.592,34.5367,34.5551,18630.0
2017-09-06 11:35:00,37.46,37.46,37.42,37.44,26147.0,34.5367,34.5367,34.4998,34.5183,26147.0
2017-09-06 11:40:00,37.42,37.47,37.41,37.44,10576.0,34.4998,34.5459,34.4906,34.5183,10576.0
2017-09-06 11:45:00,37.45,37.46,37.45,37.46,4923.0,34.5275,34.5367,34.5275,34.5367,4923.0
2017-09-06 11:50:00,37.44,37.47,37.42,37.45,15091.0,34.5183,34.5459,34.4998,34.5275,15091.0
2017-09-06 11:55:00,37.46,37.48,37.38,37.41,22643.0,34.5367,34.5551,34.4629,34.4906,22643.0
2017-09-06 12:00:00,37.42,37.42,37.36,37.36,14085.0,34.4998,34.4998,34.4445,34.4445,14085.0
2017-09-06 12:05:00,37.36,37.36,37.31,37.33,24856.0,34.4445,34.4445,34.3984,34.4168,24856.0
2017-09-06 12:10:00,37.32,37.34,37.31,37.32,10064.0,34.4076,34.4261,34.3984,34.4076,10064.0
2017-09-06 12:15:00,37.33,37.37,37.31,37.35,24683.0,34.4168,34.4537,34.3984,34.4353,24683.0
2017-09-06 12:20:00,37.35,37.37,37.26,37.29,17569.0,34.4353,34.4537,34.3523,34.38,17569.0
2017-09-06 12:25:00,37.3,37.3,37.22,37.22,28863.0,34.3892,34.3892,34.3154,34.3154,28863.0
2017-09-06 12:30:00,37.21,37.26,37.2,37.22,18791.0,34.3062,34.3523,34.297,34.3154,18791.0
2017-09-06 12:35:00,37.23,37.23,37.21,37.23,3937.0,34.3246,34.3246,34.3062,34.3246,3937.0
2017-09-06 12:40:00,37.22,37.22,37.19,37.22,6436.0,34.3154,34.3154,34.2878,34.3154,6436.0
2017-09-06 12:45:00,37.22,37.23,37.21,37.22,7934.0,34.3154,34.3246,34.3062,34.3154,7934.0
2017-09-06 12:50:00,37.23,37.23,37.11,37.11,20458.0,34.3246,34.3246,34.214,34.214,20458.0
2017-09-06 12:55:00,37.11,37.12,36.86,36.91,116885.0,34.214,34.2232,33.9835,34.0296,116885.0
2017-09-06 13:00:00,36.89,36.89,36.75,36.77,90746.0,34.0112,34.0112,33.8821,33.9005,90746.0
2017-09-06 13:05:00,36.76,36.76,36.59,36.7,135686.0,33.8913,33.8913,33.7346,33.836,135686.0
2017-09-06 13:10:00,36.72,36.8,36.69,36.8,42356.0,33.8544,33.9282,33.8268,33.9282,42356.0
2017-09-06 13:15:00,36.78,36.82,36.69,36.7,39137.0,33.9098,33.9466,33.8268,33.836,39137.0
2017-09-06 13:20:00,36.68,36.69,36.55,36.59,35579.0,33.8176,33.8268,33.6977,33.7346,35579.0
2017-09-06 13:25:00,36.6,36.65,36.5,36.62,57984.0,33.7438,33.7899,33.6516,33.7622,57984.0
2017-09-06 13:30:00,36.63,36.72,36.63,36.68,33052.0,33.7715,33.8544,33.7715,33.8176,33052.0
2017-09-06 13:35:00,36.69,36.7,36.6,36.6,18474.0,33.8268,33.836,33.7438,33.7438,18474.0
2017-09-06 13:40:00,36.6,36.6,36.53,36.56,21070.0,33.7438,33.7438,33.6793,33.7069,21070.0
2017-09-06 13:45:00,36.57,36.7,36.57,36.69,22700.0,33.7161,33.836,33.7161,33.8268,22700.0
2017-09-06 13:50:00,36.69,36.71,36.61,36.64,15984.0,33.8268,33.8452,33.753,33.7807,15984.0
2017-09-06 13:55:00,36.65,36.74,36.65,36.69,23603.0,33.7899,33.8729,33.7899,33.8268,23603.0
2017-09-06 14:00:00,36.68,36.69,36.62,36.63,14589.0,33.8176,33.8268,33.7622,33.7715,14589.0
2017-09-06 14:05:00,36.63,36.66,36.56,36.56,29366.0,33.7715,33.7991,33.7069,33.7069,29366.0
2017-09-06 14:10:00,36.56,36.71,36.56,36.71,33327.0,33.7069,33.8452,33.7069,33.8452,33327.0
2017-09-06 14:15:00,36.71,36.72,36.66,36.66,17041.0,33.8452,33.8544,33.7991,33.7991,17041.0
2017-09-06 14:20:00,36.68,36.7,36.65,36.67,26844.0,33.8176,33.836,33.7899,33.8083,26844.0
2017-09-06 14:25:00,36.66,36.68,36.64,36.68,14813.0,33.7991,33.8176,33.7807,33.8176,14813.0
2017-09-06 14:30:00,36.69,36.69,36.67,36.68,12206.0,33.8268,33.8268,33.8083,33.8176,12206.0
2017-09-06 14:35:00,36.67,36.7,36.65,36.7,14170.0,33.8083,33.836,33.7899,33.836,14170.0
2017-09-06 14:40:00,36.71,36.78,36.71,36.78,25064.0,33.8452,33.9098,33.8452,33.9098,25064.0
2017-09-06 14:45:00,36.76,36.78,36.72,36.74,17343.0,33.8913,33.9098,33.8544,33.8729,17343.0
2017-09-06 14:50:00,36.74,36.74,36.73,36.74,4767.0,33.8729,33.8729,33.8637,33.8729,4767.0
2017-09-06 14:55:00,36.73,36.74,36.71,36.72,15871.0,33.8637,33.8729,33.8452,33.8544,15871.0
2017-09-06 15:00:00,36.71,36.72,36.68,36.68,15097.0,33.8452,33.8544,33.8176,33.8176,15097.0
2017-09-06 15:05:00,36.69,36.7,36.67,36.68,13704.0,33.8268,33.836,33.8083,33.8176,13704.0
2017-09-06 15:10:00,36.68,36.74,36.68,36.73,23258.0,33.8176,33.8729,33.8176,33.8637,23258.0
2017-09-06 15:15:00,36.73,36.78,36.73,36.77,25898.0,33.8637,33.9098,33.8637,33.9005,25898.0
2017-09-06 15:20:00,36.76,36.77,36.72,36.72,13266.0,33.8913,33.9005,33.8544,33.8544,13266.0
2017-09-06 15:25:00,36.73,36.8,36.72,36.8,13354.0,33.8637,33.9282,33.8544,33.9282,13354.0
2017-09-06 15:30:00,36.8,36.85,36.8,36.82,31887.0,33.9282,33.9743,33.9282,33.9466,31887.0
2017-09-06 15:35:00,36.83,36.85,36.8,36.82,39465.0,33.9559,33.9743,33.9282,33.9466,39465.0
2017-09-06 15:40:00,36.82,36.83,36.79,36.82,42091.0,33.9466,33.9559,33.919,33.9466,42091.0
2017-09-06 15:45:00,36.82,36.83,36.77,36.8,32306.0,33.9466,33.9559,33.9005,33.9282,32306.0
2017-09-06 15:50:00,36.79,36.83,36.78,36.8,41184.0,33.919,33.9559,33.9098,33.9282,41184.0
2017-09-06 15:55:00,36.8,36.85,36.74,36.81,349462.0,33.9282,33.9743,33.8729,33.9374,349462.0
2017-09-07 09:30:00,37.34,37.42,37.25,37.25,76891.0,34.4261,34.4998,34.3431,34.3431,76891.0
2017-09-07 09:35:00,37.25,37.28,37.18,37.23,45328.0,34.3431,34.3707,34.2785,34.3246,45328.0
2017-09-07 09:40:00,37.24,37.28,37.24,37.25,31882.0,34.3339,34.3707,34.3339,34.3431,31882.0
2017-09-07 09:45:00,37.23,37.23,37.11,37.15,71573.0,34.3246,34.3246,34.214,34.2509,71573.0
2017-09-07 09:50:00,37.15,37.19,37.12,37.18,42591.0,34.2509,34.2878,34.2232,34.2785,42591.0
2017-09-07 09:55:00,37.17,37.3,37.17,37.24,55337.0,34.2693,34.3892,34.2693,34.3339,55337.0
2017-09-07 10:00:00,37.24,37.36,37.24,37.32,54082.0,34.3339,34.4445,34.3339,34.4076,54082.0
2017-09-07 10:05:00,37.32,37.33,37.22,37.27,42649.0,34.4076,34.4168,34.3154,34.3615,42649.0
2017-09-07 10:10:00,37.28,37.32,37.28,37.28,36937.0,34.3707,34.4076,34.3707,34.3707,36937.0
2017-09-07 10:15:00,37.29,37.35,37.29,37.34,43575.0,34.38,34.4353,34.38,34.4261,43575.0
2017-09-07 10:20:00,37.35,37.36,37.28,37.29,73339.0,34.4353,34.4445,34.3707,34.38,73339.0
2017-09-07 10:25:00,37.3,37.48,37.3,37.47,54500.0,34.3892,34.5551,34.3892,34.5459,54500.0
2017-09-07 10:30:00,37.47,37.55,37.46,37.48,62608.0,34.5459,34.6197,34.5367,34.5551,62608.0
2017-09-07 10:35:00,37.49,37.52,37.42,37.44,68999.0,34.5643,34.592,34.4998,34.5183,68999.0
2017-09-07 10:40:00,37.44,37.46,37.36,37.36,40396.0,34.5183,34.5367,34.4445,34.4445,40396.0
2017-09-07 10:45:00,37.36,37.46,37.35,37.44,40892.0,34.4445,34.5367,34.4353,34.5183,40892.0
2017-09-07 10:50:00,37.44,37.46,37.38,37.39,37911.0,34.5183,34.5367,34.4629,34.4722,37911.0
2017-09-07 10:55:00,37.39,37.43,37.35,37.42,20948.0,34.4722,34.509,34.4353,34.4998,20948.0
2017-09-07 11:00:00,37.43,37.46,37.42,37.45,45734.0,34.509,34.5367,34.4998,34.5275,45734.0
2017-09-07 11:05:00,37.46,37.59,37.46,37.56,132557.0,34.5367,34.6565,34.5367,34.6289,132557.0
2017-09-07 11:10:00,37.57,37.63,37.53,37.56,91763.0,34.6381,34.6934,34.6012,34.6289,91763.0
2017-09-07 11:15:00,37.56,37.68,37.55,37.64,120086.0,34.6289,34.7395,34.6197,34.7026,120086.0
2017-09-07 11:20:00,37.63,37.72,37.62,37.66,60927.0,34.6934,34.7764,34.6842,34.7211,60927.0
2017-09-07 11:25:00,37.67,37.71,37.63,37.65,34938.0,34.7303,34.7672,34.6934,34.7119,34938.0
2017-09-07 11:30:00,37.66,37.75,37.64,37.72,47056.0,34.7211,34.8041,34.7026,34.7764,47056.0
2017-09-07 11:35:00,37.72,37.72,37.6,37.64,33804.0,34.7764,34.7764,34.6658,34.7026,33804.0
2017-09-07 11:40:00,37.64,37.68,37.61,37.63,35788.0,34.7026,34.7395,34.675,34.6934,35788.0
2017-09-07 11:45:00,37.63,37.67,37.61,37.66,26851.0,34.6934,34.7303,34.675,34.7211,26851.0
2017-09-07 11:50:00,37.67,37.69,37.59,37.6,24630.0,34.7303,34.7487,34.6565,34.6658,24630.0
2017-09-07 11:55:00,37.6,37.61,37.54,37.59,36096.0,34.6658,34.675,34.6104,34.6565,36096.0
2017-09-07 12:00:00,37.58,37.65,37.58,37.61,18877.0,34.6473,34.7119,34.6473,34.675,18877.0
2017-09-07 12:05:00,37.62,37.62,37.52,37.53,24139.0,34.6842,34.6842,34.592,34.6012,24139.0
2017-09-07 12:10:00,37.52,37.57,37.51,37.56,24670.0,34.592,34.6381,34.5828,34.6289,24670.0
2017-09-07 12:15:00,37.55,37.6,37.53,37.57,17446.0,34.6197,34.6658,34.6012,34.6381,17446.0
2017-09-07 12:20:00,37.59,37.62,37.58,37.6,14998.0,34.6565,34.6842,34.6473,34.6658,14998.0
2017-09-07 12:25:00,37.59,37.59,37.55,37.58,18872.0,34.6565,34.6565,34.6197,34.6473,18872.0
2017-09-07 12:30:00,37.58,37.67,37.56,37.65,27357.0,34.6473,34.7303,34.6289,34.7119,27357.0
2017-09-07 12:35:00,37.66,37.68,37.65,37.65,20787.0,34.7211,34.7395,34.7119,34.7119,20787.0
2017-09-07 12:40:00,37.65,37.66,37.63,37.63,19620.0,34.7119,34.7211,34.6934,34.6934,19620.0
2017-09-07 12:45:00,37.65,37.65,37.59,37.59,21032.0,34.7119,34.7119,34.6565,34.6565,21032.0
2017-09-07 12:50:00,37.6,37.61,37.47,37.51,41741.0,34.6658,34.675,34.5459,34.5828,41741.0
2017-09-07 12:55:00,37.5,37.5,37.38,37.38,77072.0,34.5736,34.5736,34.4629,34.4629,77072.0
2017-09-07 13:00:00,37.39,37.47,37.39,37.47,49587.0,34.4722,34.5459,34.4722,34.5459,49587.0
2017-09-07 13:05:00,37.47,37.48,37.42,37.42,18730.0,34.5459,34.5551,34.4998,34.4998,18730.0
2017-09-07 13:10:00,37.42,37.44,37.4,37.44,24112.0,34.4998,34.5183,34.4814,34.5183,24112.0
2017-09-07 13:15:00,37.45,37.48,37.44,37.44,19004.0,34.5275,34.5551,34.5183,34.5183,19004.0
2017-09-07 13:20:00,37.44,37.48,37.44,37.47,16647.0,34.5183,34.5551,34.5183,34.5459,16647.0
2017-09-07 13:25:00,37.47,37.49,37.45,37.48,13728.0,34.5459,34.5643,34.5275,34.5551,13728.0
2017-09-07 13:30:00,37.48,37.48,37.45,37.46,12313.0,34.5551,34.5551,34.5275,34.5367,12313.0
2017-09-07 13:35:00,37.48,37.48,37.39,37.4,13616.0,34.5551,34.5551,34.4722,34.4814,13616.0
2017-09-07 13:40:00,37.4,37.43,37.31,37.31,40700.0,34.4814,34.509,34.3984,34.3984,40700.0
2017-09-07 13:45:00,37.32,37.39,37.32,37.38,15969.0,34.4076,34.4722,34.4076,34.4629,15969.0
2017-09-07 13:50:00,37.36,37.38,37.31,37.35,41981.0,34.4445,34.4629,34.3984,34.4353,41981.0
2017-09-07 13:55:00,37.35,37.39,37.34,37.37,15821.0,34.4353,34.4722,34.4261,34.4537,15821.0
2017-09-07 14:00:00,37.37,37.4,37.37,37.39,15779.0,34.4537,34.4814,34.4537,34.4722,15779.0
2017-09-07 14:05:00,37.39,37.46,37.39,37.46,17084.0,34.4722,34.5367,34.4722,34.5367,17084.0
2017-09-07 14:10:00,37.45,37.47,37.43,37.45,22426.0,34.5275,34.5459,34.509,34.5275,22426.0
2017-09-07 14:15:00,37.47,37.48,37.46,37.47,17631.0,34.5459,34.5551,34.5367,34.5459,17631.0
2017-09-07 14:20:00,37.47,37.49,37.41,37.42,26088.0,34.5459,34.5643,34.4906,34.4998,26088.0
2017-09-07 14:25:00,37.42,37.43,37.38,37.43,17645.0,34.4998,34.509,34.4629,34.509,17645.0
2017-09-07 14:30:00,37.44,37.47,37.42,37.44,13704.0,34.5183,34.5459,34.4998,34.5183,13704.0
2017-09-07 14:35:00,37.44,37.5,37.44,37.46,25845.0,34.5183,34.5736,34.5183,34.5367,25845.0
2017-09-07 14:40:00,37.46,37.46,37.42,37.43,21519.0,34.5367,34.5367,34.4998,34.509,21519.0
2017-09-07 14:45:00,37.43,37.47,37.43,37.46,17685.0,34.509,34.5459,34.509,34.5367,17685.0
2017-09-07 14:50:00,37.47,37.48,37.42,37.43,18338.0,34.5459,34.5551,34.4998,34.509,18338.0
2017-09-07 14:55:00,37.43,37.44,37.39,37.42,35818.0,34.509,34.5183,34.4722,34.4998,35818.0
2017-09-07 15:00:00,37.41,37.46,37.41,37.44,18617.0,34.4906,34.5367,34.4906,34.5183,18617.0
2017-09-07 15:05:00,37.45,37.47,37.44,37.47,25063.0,34.5275,34.5459,34.5183,34.5459,25063.0
2017-09-07 15:10:00,37.47,37.5,37.43,37.46,33719.0,34.5459,34.5736,34.509,34.5367,33719.0
2017-09-07 15:15:00,37.47,37.54,37.47,37.53,38370.0,34.5459,34.6104,34.5459,34.6012,38370.0
2017-09-07 15:20:00,37.54,37.61,37.53,37.61,112458.0,34.6104,34.675,34.6012,34.675,112458.0
2017-09-07 15:25:00,37.61,37.62,37.55,37.55,37762.0,34.675,34.6842,34.6197,34.6197,37762.0
2017-09-07 15:30:00,37.57,37.59,37.54,37.58,37134.0,34.6381,34.6565,34.6104,34.6473,37134.0
2017-09-07 15:35:00,37.58,37.61,37.56,37.59,54669.0,34.6473,34.675,34.6289,34.6565,54669.0
2017-09-07 15:40:00,37.59,37.61,37.59,37.59,62461.0,34.6565,34.675,34.6565,34.6565,62461.0
2017-09-07 15:45:00,37.58,37.62,37.58,37.62,87156.0,34.6473,34.6842,34.6473,34.6842,87156.0
2017-09-07 15:50:00,37.62,37.63,37.58,37.58,70391.0,34.6842,34.6934,34.6473,34.6473,70391.0
2017-09-07 15:55:00,37.56,37.68,37.56,37.67,409015.0,34.6289,34.7395,34.6289,34.7303,409015.0
2017-09-08 09:30:00,37.65,37.65,37.36,37.36,78472.0,34.7119,34.7119,34.4445,34.4445,78472.0
2017-09-08 09:35:00,37.36,37.38,37.23,37.28,90121.0,34.4445,34.4629,34.3246,34.3707,90121.0
2017-09-08 09:40:00,37.29,37.43,37.29,37.41,44975.0,34.38,34.509,34.38,34.4906,44975.0
2017-09-08 09:45:00,37.41,37.41,37.14,37.19,80070.0,34.4906,34.4906,34.2417,34.2878,80070.0
2017-09-08 09:50:00,37.2,37.24,37.16,37.2,85646.0,34.297,34.3339,34.2601,34.297,85646.0
2017-09-08 09:55:00,37.2,37.28,37.2,37.24,28953.0,34.297,34.3707,34.297,34.3339,28953.0
2017-09-08 10:00:00,37.2,37.23,37.08,37.21,157955.0,34.297,34.3246,34.1863,34.3062,157955.0
2017-09-08 10:05:00,37.2,37.29,37.19,37.29,57650.0,34.297,34.38,34.2878,34.38,57650.0
2017-09-08 10:10:00,37.28,37.34,37.2,37.2,53909.0,34.3707,34.4261,34.297,34.297,53909.0
2017-09-08 10:15:00,37.19,37.29,37.19,37.28,36674.0,34.2878,34.38,34.2878,34.3707,36674.0
2017-09-08 10:20:00,37.29,37.3,37.24,37.25,23001.0,34.38,34.3892,34.3339,34.3431,23001.0
2017-09-08 10:25:00,37.26,37.28,37.1,37.21,46257.0,34.3523,34.3707,34.2048,34.3062,46257.0
2017-09-08 10:30:00,37.21,37.22,37.1,37.11,38955.0,34.3062,34.3154,34.2048,34.214,38955.0
2017-09-08 10:35:00,37.12,37.17,37.09,37.12,44632.0,34.2232,34.2693,34.1956,34.2232,44632.0
2017-09-08 10:40:00,37.11,37.14,37.06,37.07,33583.0,34.214,34.2417,34.1679,34.1771,33583.0
2017-09-08 10:45:00,37.06,37.07,36.92,36.94,62537.0,34.1679,34.1771,34.0388,34.0573,62537.0
2017-09-08 10:50:00,36.92,37.05,36.9,37.05,100687.0,34.0388,34.1587,34.0204,34.1587,100687.0
2017-09-08 10:55:00,37.05,37.06,36.94,36.95,94220.0,34.1587,34.1679,34.0573,34.0665,94220.0
2017-09-08 11:00:00,36.95,37.07,36.92,37.03,107092.0,34.0665,34.1771,34.0388,34.1402,107092.0
2017-09-08 11:05:00,37.02,37.02,36.94,36.94,36112.0,34.131,34.131,34.0573,34.0573,36112.0
2017-09-08 11:10:00,36.94,37.06,36.94,36.98,41079.0,34.0573,34.1679,34.0573,34.0941,41079.0
2017-09-08 11:15:00,36.98,37.06,36.98,37.03,26978.0,34.0941,34.1679,34.0941,34.1402,26978.0
2017-09-08 11:20:00,37.02,37.04,36.99,36.99,21305.0,34.131,34.1495,34.1034,34.1034,21305.0
2017-09-08 11:25:00,36.98,37.06,36.98,37.04,30139.0,34.0941,34.1679,34.0941,34.1495,30139.0
2017-09-08 11:30:00,37.04,37.05,37.01,37.02,18720.0,34.1495,34.1587,34.1218,34.131,18720.0
2017-09-08 11:35:00,37.03,37.08,37.03,37.04,12611.0,34.1402,34.1863,34.1402,34.1495,12611.0
2017-09-08 11:40:00,37.03,37.04,36.99,37.04,23478.0,34.1402,34.1495,34.1034,34.1495,23478.0
2017-09-08 11:45:00,37.04,37.04,36.99,37.0,19574.0,34.1495,34.1495,34.1034,34.1126,19574.0
2017-09-08 11:50:00,37.0,37.05,36.99,37.04,18711.0,34.1126,34.1587,34.1034,34.1495,18711.0
2017-09-08 11:55:00,37.04,37.12,37.03,37.11,66819.0,34.1495,34.2232,34.1402,34.214,66819.0
2017-09-08 12:00:00,37.11,37.13,37.08,37.12,28721.0,34.214,34.2324,34.1863,34.2232,28721.0
2017-09-08 12:05:00,37.11,37.16,37.1,37.14,30241.0,34.214,34.2601,34.2048,34.2417,30241.0
2017-09-08 12:10:00,37.14,37.15,37.09,37.09,14132.0,34.2417,34.2509,34.1956,34.1956,14132.0
2017-09-08 12:15:00,37.08,37.08,37.06,37.08,10970.0,34.1863,34.1863,34.1679,34.1863,10970.0
2017-09-08 12:20:00,37.07,37.07,37.0,37.0,10723.0,34.1771,34.1771,34.1126,34.1126,10723.0
2017-09-08 12:25:00,37.0,37.04,37.0,37.02,8353.0,34.1126,34.1495,34.1126,34.131,8353.0
2017-09-08 12:30:00,37.04,37.05,37.03,37.05,6804.0,34.1495,34.1587,34.1402,34.1587,6804.0
2017-09-08 12:35:00,37.04,37.04,36.96,36.96,13816.0,34.1495,34.1495,34.0757,34.0757,13816.0
2017-09-08 12:40:00,36.92,36.93,36.84,36.84,64640.0,34.0388,34.0481,33.9651,33.9651,64640.0
2017-09-08 12:45:00,36.85,36.87,36.77,36.8,63741.0,33.9743,33.9927,33.9005,33.9282,63741.0
2017-09-08 12:50:00,36.82,36.84,36.75,36.81,100176.0,33.9466,33.9651,33.8821,33.9374,100176.0
2017-09-08 12:55:00,36.81,36.86,36.79,36.85,46209.0,33.9374,33.9835,33.919,33.9743,46209.0
2017-09-08 13:00:00,36.86,36.91,36.85,36.91,15640.0,33.9835,34.0296,33.9743,34.0296,15640.0
2017-09-08 13:05:00,36.92,36.95,36.9,36.9,20731.0,34.0388,34.0665,34.0204,34.0204,20731.0
2017-09-08 13:10:00,36.91,36.92,36.9,36.91,5396.0,34.0296,34.0388,34.0204,34.0296,5396.0
2017-09-08 13:15:00,36.9,36.91,36.86,36.86,12260.0,34.0204,34.0296,33.9835,33.9835,12260.0
2017-09-08 13:20:00,36.85,36.89,36.85,36.89,14423.0,33.9743,34.0112,33.9743,34.0112,14423.0
2017-09-08 13:25:00,36.89,36.9,36.84,36.86,23071.0,34.0112,34.0204,33.9651,33.9835,23071.0
2017-09-08 13:30:00,36.85,36.85,36.78,36.79,15273.0,33.9743,33.9743,33.9098,33.919,15273.0
2017-09-08 13:35:00,36.79,36.82,36.78,36.78,25283.0,33.919,33.9466,33.9098,33.9098,25283.0
2017-09-08 13:40:00,36.77,36.77,36.73,36.75,29575.0,33.9005,33.9005,33.8637,33.8821,29575.0
2017-09-08 13:45:00,36.75,36.78,36.69,36.71,20147.0,33.8821,33.9098,33.8268,33.8452,20147.0
2017-09-08 13:50:00,36.7,36.78,36.69,36.78,32595.0,33.836,33.9098,33.8268,33.9098,32595.0
2017-09-08 13:55:00,36.79,36.85,36.79,36.85,31935.0,33.919,33.9743,33.919,33.9743,31935.0
2017-09-08 14:00:00,36.85,36.87,36.81,36.81,24221.0,33.9743,33.9927,33.9374,33.9374,24221.0
2017-09-08 14:05:00,36.81,36.82,36.78,36.82,26502.0,33.9374,33.9466,33.9098,33.9466,26502.0
2017-09-08 14:10:00,36.81,36.85,36.81,36.82,22853.0,33.9374,33.9743,33.9374,33.9466,22853.0
2017-09-08 14:15:00,36.81,36.83,36.79,36.8,13928.0,33.9374,33.9559,33.919,33.9282,13928.0
2017-09-08 14:20:00,36.79,36.82,36.77,36.77,17385.0,33.919,33.9466,33.9005,33.9005,17385.0
2017-09-08 14:25:00,36.78,36.79,36.74,36.77,21429.0,33.9098,33.919,33.8729,33.9005,21429.0
2017-09-08 14:30:00,36.76,36.78,36.74,36.77,36247.0,33.8913,33.9098,33.8729,33.9005,36247.0
2017-09-08 14:35:00,36.77,36.82,36.77,36.82,28463.0,33.9005,33.9466,33.9005,33.9466,28463.0
2017-09-08 14:40:00,36.82,36.88,36.82,36.88,36716.0,33.9466,34.002,33.9466,34.002,36716.0
2017-09-08 14:45:00,36.88,36.89,36.87,36.88,16324.0,34.002,34.0112,33.9927,34.002,16324.0
2017-09-08 14:50:00,36.89,36.92,36.89,36.9,28173.0,34.0112,34.0388,34.0112,34.0204,28173.0
2017-09-08 14:55:00,36.9,36.9,36.87,36.87,16072.0,34.0204,34.0204,33.9927,33.9927,16072.0
2017-09-08 15:00:00,36.88,37.11,36.88,37.04,112826.0,34.002,34.214,34.002,34.1495,112826.0
2017-09-08 15:05:00,37.04,37.05,37.01,37.03,41481.0,34.1495,34.1587,34.1218,34.1402,41481.0
2017-09-08 15:10:00,37.03,37.03,36.99,37.02,35353.0,34.1402,34.1402,34.1034,34.131,35353.0
2017-09-08 15:15:00,37.01,37.06,37.01,37.04,20657.0,34.1218,34.1679,34.1218,34.1495,20657.0
2017-09-08 15:20:00,37.04,37.04,36.99,37.02,13731.0,34.1495,34.1495,34.1034,34.131,13731.0
2017-09-08 15:25:00,37.01,37.04,36.95,37.01,35601.0,34.1218,34.1495,34.0665,34.1218,35601.0
2017-09-08 15:30:00,37.0,37.0,36.94,36.94,21899.0,34.1126,34.1126,34.0573,34.0573,21899.0
2017-09-08 15:35:00,36.95,36.98,36.95,36.96,16972.0,34.0665,34.0941,34.0665,34.0757,16972.0
2017-09-08 15:40:00,36.97,36.99,36.94,36.94,18020.0,34.0849,34.1034,34.0573,34.0573,18020.0
2017-09-08 15:45:00,36.93,37.01,36.92,36.95,41408.0,34.0481,34.1218,34.0388,34.0665,41408.0
2017-09-08 15:50:00,36.95,37.0,36.95,36.99,46596.0,34.0665,34.1126,34.0665,34.1034,46596.0
2017-09-08 15:55:00,36.99,37.04,36.95,36.95,261179.0,34.1034,34.1495,34.0665,34.0665,261179.0
2017-09-11 09:30:00,36.28,36.36,36.18,36.21,124674.0,33.4488,33.5225,33.3566,33.3842,124674.0
2017-09-11 09:35:00,36.21,36.6,36.18,36.59,167239.0,33.3842,33.7438,33.3566,33.7346,167239.0
2017-09-11 09:40:00,36.59,36.64,36.52,36.6,78964.0,33.7346,33.7807,33.67,33.7438,78964.0
2017-09-11 09:45:00,36.59,36.71,36.59,36.65,86959.0,33.7346,33.8452,33.7346,33.7899,86959.0
2017-09-11 09:50:00,36.65,36.83,36.64,36.8,170761.0,33.7899,33.9559,33.7807,33.9282,170761.0
2017-09-11 09:55:00,36.8,36.85,36.69,36.71,54731.0,33.9282,33.9743,33.8268,33.8452,54731.0
2017-09-11 10:00:00,36.71,36.76,36.65,36.68,48635.0,33.8452,33.8913,33.7899,33.8176,48635.0
2017-09-11 10:05:00,36.67,36.67,36.51,36.57,51593.0,33.8083,33.8083,33.6608,33.7161,51593.0
2017-09-11 10:10:00,36.56,36.58,36.5,36.52,46194.0,33.7069,33.7254,33.6516,33.67,46194.0
2017-09-11 10:15:00,36.53,36.57,36.47,36.57,62590.0,33.6793,33.7161,33.6239,33.7161,62590.0
2017-09-11 10:20:00,36.56,36.57,36.42,36.46,47802.0,33.7069,33.7161,33.5778,33.6147,47802.0
2017-09-11 10:25:00,36.44,36.48,36.41,36.44,41961.0,33.5963,33.6332,33.5686,33.5963,41961.0
2017-09-11 10:30:00,36.43,36.47,36.41,36.45,29610.0,33.5871,33.6239,33.5686,33.6055,29610.0
2017-09-11 10:35:00,36.44,36.44,36.37,36.42,89992.0,33.5963,33.5963,33.5318,33.5778,89992.0
2017-09-11 10:40:00,36.43,36.51,36.43,36.51,17575.0,33.5871,33.6608,33.5871,33.6608,17575.0
2017-09-11 10:45:00,36.5,36.5,36.46,36.46,12893.0,33.6516,33.6516,33.6147,33.6147,12893.0
2017-09-11 10:50:00,36.46,36.5,36.46,36.49,11606.0,33.6147,33.6516,33.6147,33.6424,11606.0
2017-09-11 10:55:00,36.48,36.48,36.42,36.43,21435.0,33.6332,33.6332,33.5778,33.5871,21435.0
2017-09-11 11:00:00,36.44,36.44,36.32,36.36,39121.0,33.5963,33.5963,33.4857,33.5225,39121.0
2017-09-11 11:05:00,36.36,36.42,36.32,36.4,38103.0,33.5225,33.5778,33.4857,33.5594,38103.0
2017-09-11 11:10:00,36.4,36.46,36.39,36.44,22092.0,33.5594,33.6147,33.5502,33.5963,22092.0
2017-09-11 11:15:00,36.44,36.45,36.4,36.4,9254.0,33.5963,33.6055,33.5594,33.5594,9254.0
2017-09-11 11:20:00,36.4,36.4,36.31,36.31,21905.0,33.5594,33.5594,33.4764,33.4764,21905.0
2017-09-11 11:25:00,36.31,36.33,36.26,36.29,78902.0,33.4764,33.4949,33.4303,33.458,78902.0
2017-09-11 11:30:00,36.29,36.32,36.27,36.31,15473.0,33.458,33.4857,33.4396,33.4764,15473.0
2017-09-11 11:35:00,36.3,36.32,36.28,36.31,26595.0,33.4672,33.4857,33.4488,33.4764,26595.0
2017-09-11 11:40:00,36.31,36.32,36.27,36.3,16796.0,33.4764,33.4857,33.4396,33.4672,16796.0
2017-09-11 11:45:00,36.29,36.33,36.27,36.33,10564.0,33.458,33.4949,33.4396,33.4949,10564.0
2017-09-11 11:50:00,36.33,36.33,36.29,36.32,23646.0,33.4949,33.4949,33.458,33.4857,23646.0
2017-09-11 11:55:00,36.32,36.39,36.31,36.37,30928.0,33.4857,33.5502,33.4764,33.5318,30928.0
2017-09-11 12:00:00,36.38,36.4,36.33,36.35,12261.0,33.541,33.5594,33.4949,33.5133,12261.0
2017-09-11 12:05:00,36.34,36.36,36.3,36.31,17247.0,33.5041,33.5225,33.4672,33.4764,17247.0
2017-09-11 12:10:00,36.31,36.31,36.27,36.28,14624.0,33.4764,33.4764,33.4396,33.4488,14624.0
2017-09-11 12:15:00,36.27,36.28,36.23,36.28,37292.0,33.4396,33.4488,33.4027,33.4488,37292.0
2017-09-11 12:20:00,36.28,36.33,36.27,36.31,23805.0,33.4488,33.4949,33.4396,33.4764,23805.0
2017-09-11 12:25:00,36.32,36.33,36.28,36.28,19971.0,33.4857,33.4949,33.4488,33.4488,19971.0
2017-09-11 12:30:00,36.28,36.33,36.28,36.33,21646.0,33.4488,33.4949,33.4488,33.4949,21646.0
2017-09-11 12:35:00,36.32,36.37,36.32,36.35,33185.0,33.4857,33.5318,33.4857,33.5133,33185.0
2017-09-11 12:40:00,36.35,36.35,36.3,36.3,11606.0,33.5133,33.5133,33.4672,33.4672,11606.0
2017-09-11 12:45:00,36.3,36.33,36.28,36.32,10075.0,33.4672,33.4949,33.4488,33.4857,10075.0
2017-09-11 12:50:00,36.32,36.4,36.32,36.36,22373.0,33.4857,33.5594,33.4857,33.5225,22373.0
2017-09-11 12:55:00,36.36,36.39,36.35,36.39,24729.0,33.5225,33.5502,33.5133,33.5502,24729.0
2017-09-11 13:00:00,36.4,36.4,36.3,36.31,76686.0,33.5594,33.5594,33.4672,33.4764,76686.0
2017-09-11 13:05:00,36.29,36.31,36.19,36.24,100644.0,33.458,33.4764,33.3658,33.4119,100644.0
2017-09-11 13:10:00,36.25,36.28,36.23,36.27,24483.0,33.4211,33.4488,33.4027,33.4396,24483.0
2017-09-11 13:15:00,36.26,36.29,36.25,36.28,25067.0,33.4303,33.458,33.4211,33.4488,25067.0
2017-09-11 13:20:00,36.28,36.28,36.22,36.22,11988.0,33.4488,33.4488,33.3935,33.3935,11988.0
2017-09-11 13:25:00,36.23,36.24,36.21,36.21,28751.0,33.4027,33.4119,33.3842,33.3842,28751.0
2017-09-11 13:30:00,36.21,36.21,36.09,36.09,41013.0,33.3842,33.3842,33.2736,33.2736,41013.0
2017-09-11 13:35:00,36.09,36.12,36.08,36.11,24314.0,33.2736,33.3013,33.2644,33.292,24314.0
2017-09-11 13:40:00,36.11,36.12,36.08,36.1,17201.0,33.292,33.3013,33.2644,33.2828,17201.0
2017-09-11 13:45:00,36.09,36.09,36.04,36.04,21316.0,33.2736,33.2736,33.2275,33.2275,21316.0
2017-09-11 13:50:00,36.04,36.04,35.99,36.02,56463.0,33.2275,33.2275,33.1814,33.2091,56463.0
2017-09-11 13:55:00,36.02,36.03,36.0,36.02,13386.0,33.2091,33.2183,33.1906,33.2091,13386.0
2017-09-11 14:00:00,36.02,36.06,36.02,36.03,31827.0,33.2091,33.2459,33.2091,33.2183,31827.0
2017-09-11 14:05:00,36.04,36.08,36.04,36.06,8002.0,33.2275,33.2644,33.2275,33.2459,8002.0
2017-09-11 14:10:00,36.05,36.06,36.03,36.03,13354.0,33.2367,33.2459,33.2183,33.2183,13354.0
2017-09-11 14:15:00,36.03,36.07,36.03,36.05,16423.0,33.2183,33.2552,33.2183,33.2367,16423.0
2017-09-11 14:20:00,36.05,36.14,36.05,36.13,26990.0,33.2367,33.3197,33.2367,33.3105,26990.0
2017-09-11 14:25:00,36.13,36.15,36.1,36.1,54632.0,33.3105,33.3289,33.2828,33.2828,54632.0
2017-09-11 14:30:00,36.1,36.11,36.04,36.07,33890.0,33.2828,33.292,33.2275,33.2552,33890.0
2017-09-11 14:35:00,36.08,36.08,36.03,36.03,18482.0,33.2644,33.2644,33.2183,33.2183,18482.0
2017-09-11 14:40:00,36.03,36.06,36.0,36.05,53856.0,33.2183,33.2459,33.1906,33.2367,53856.0
2017-09-11 14:45:00,36.05,36.06,36.02,36.03,8257.0,33.2367,33.2459,33.2091,33.2183,8257.0
2017-09-11 14:50:00,36.02,36.05,36.01,36.04,27641.0,33.2091,33.2367,33.1998,33.2275,27641.0
2017-09-11 14:55:00,36.04,36.06,36.01,36.01,27168.0,33.2275,33.2459,33.1998,33.1998,27168.0
2017-09-11 15:00:00,36.02,36.02,35.97,35.97,71843.0,33.2091,33.2091,33.163,33.163,71843.0
2017-09-11 15:05:00,35.97,35.98,35.91,35.93,41031.0,33.163,33.1722,33.1076,33.1261,41031.0
2017-09-11 15:10:00,35.92,36.0,35.92,35.98,44162.0,33.1169,33.1906,33.1169,33.1722,44162.0
2017-09-11 15:15:00,35.98,36.03,35.97,35.99,49372.0,33.1722,33.2183,33.163,33.1814,49372.0
2017-09-11 15:20:00,35.99,36.02,35.96,35.96,28781.0,33.1814,33.2091,33.1537,33.1537,28781.0
2017-09-11 15:25:00,35.96,35.97,35.9,35.9,44658.0,33.1537,33.163,33.0984,33.0984,44658.0
2017-09-11 15:30:00,35.89,35.97,35.89,35.95,70128.0,33.0892,33.163,33.0892,33.1445,70128.0
2017-09-11 15:35:00,35.94,36.0,35.93,35.95,57796.0,33.1353,33.1906,33.1261,33.1445,57796.0
2017-09-11 15:40:00,35.95,35.95,35.84,35.88,116821.0,33.1445,33.1445,33.0431,33.08,116821.0
2017-09-11 15:45:00,35.88,35.92,35.87,35.88,76104.0,33.08,33.1169,33.0708,33.08,76104.0
2017-09-11 15:50:00,35.88,35.9,35.87,35.88,68882.0,33.08,33.0984,33.0708,33.08,68882.0
2017-09-11 15:55:00,35.89,35.94,35.85,35.94,218894.0,33.0892,33.1353,33.0523,33.1353,218894.0
2017-09-12 09:30:00,35.87,35.89,35.76,35.77,69911.0,33.0708,33.0892,32.9694,32.9786,69911.0
2017-09-12 09:35:00,35.78,35.95,35.78,35.87,55441.0,32.9878,33.1445,32.9878,33.0708,55441.0
2017-09-12 09:40:00,35.88,36.01,35.86,36.01,59116.0,33.08,33.1998,33.0616,33.1998,59116.0
2017-09-12 09:45:00,36.01,36.04,35.95,35.95,31471.0,33.1998,33.2275,33.1445,33.1445,31471.0
2017-09-12 09:50:00,35.96,36.03,35.9,36.01,28818.0,33.1537,33.2183,33.0984,33.1998,28818.0
2017-09-12 09:55:00,35.99,36.08,35.99,36.08,32783.0,33.1814,33.2644,33.1814,33.2644,32783.0
2017-09-12 10:00:00,36.06,36.2,36.04,36.18,149592.0,33.2459,33.375,33.2275,33.3566,149592.0
2017-09-12 10:05:00,36.19,36.29,36.18,36.23,53079.0,33.3658,33.458,33.3566,33.4027,53079.0
2017-09-12 10:10:00,36.23,36.29,36.22,36.24,24916.0,33.4027,33.458,33.3935,33.4119,24916.0
2017-09-12 10:15:00,36.26,36.35,36.24,36.3,48376.0,33.4303,33.5133,33.4119,33.4672,48376.0
2017-09-12 10:20:00,36.31,36.31,36.24,36.24,31247.0,33.4764,33.4764,33.4119,33.4119,31247.0
2017-09-12 10:25:00,36.24,36.27,36.21,36.21,15587.0,33.4119,33.4396,33.3842,33.3842,15587.0
2017-09-12 10:30:00,36.22,36.24,36.17,36.24,23103.0,33.3935,33.4119,33.3474,33.4119,23103.0
2017-09-12 10:35:00,36.25,36.25,36.2,36.24,10379.0,33.4211,33.4211,33.375,33.4119,10379.0
2017-09-12 10:40:00,36.23,36.29,36.22,36.27,22752.0,33.4027,33.458,33.3935,33.4396,22752.0
2017-09-12 10:45:00,36.27,36.29,36.26,36.27,5486.0,33.4396,33.458,33.4303,33.4396,5486.0
2017-09-12 10:50:00,36.27,36.27,36.23,36.23,3721.0,33.4396,33.4396,33.4027,33.4027,3721.0
2017-09-12 10:55:00,36.23,36.24,36.2,36.2,9361.0,33.4027,33.4119,33.375,33.375,9361.0
2017-09-12 11:00:00,36.21,36.24,36.21,36.22,13012.0,33.3842,33.4119,33.3842,33.3935,13012.0
2017-09-12 11:05:00,36.21,36.22,36.14,36.16,18774.0,33.3842,33.3935,33.3197,33.3381,18774.0
2017-09-12 11:10:00,36.16,36.18,36.1,36.11,15635.0,33.3381,33.3566,33.2828,33.292,15635.0
2017-09-12 11:15:00,36.1,36.14,36.1,36.12,6381.0,33.2828,33.3197,33.2828,33.3013,6381.0
2017-09-12 11:20:00,36.13,36.17,36.12,36.17,7171.0,33.3105,33.3474,33.3013,33.3474,7171.0
2017-09-12 11:25:00,36.16,36.17,36.14,36.15,10999.0,33.3381,33.3474,33.3197,33.3289,10999.0
2017-09-12 11:30:00,36.14,36.15,36.12,36.15,2534.0,33.3197,33.3289,33.3013,33.3289,2534.0
2017-09-12 11:35:00,36.15,36.15,36.04,36.06,11360.0,33.3289,33.3289,33.2275,33.2459,11360.0
2017-09-12 11:40:00,36.06,36.11,36.05,36.1,26311.0,33.2459,33.292,33.2367,33.2828,26311.0
2017-09-12 11:45:00,36.09,36.1,36.08,36.1,4971.0,33.2736,33.2828,33.2644,33.2828,4971.0
2017-09-12 11:50:00,36.11,36.19,36.08,36.19,27368.0,33.292,33.3658,33.2644,33.3658,27368.0
2017-09-12 11:55:00,36.18,36.19,36.16,36.18,17639.0,33.3566,33.3658,33.3381,33.3566,17639.0
2017-09-12 12:00:00,36.19,36.19,36.16,36.17,4525.0,33.3658,33.3658,33.3381,33.3474,4525.0
2017-09-12 12:05:00,36.17,36.17,36.15,36.15,5743.0,33.3474,33.3474,33.3289,33.3289,5743.0
2017-09-12 12:10:00,36.15,36.16,36.13,36.15,5394.0,33.3289,33.3381,33.3105,33.3289,5394.0
2017-09-12 12:15:00,36.16,36.16,36.13,36.13,3695.0,33.3381,33.3381,33.3105,33.3105,3695.0
2017-09-12 12:20:00,36.11,36.11,36.05,36.08,12338.0,33.292,33.292,33.2367,33.2644,12338.0
2017-09-12 12:25:00,36.09,36.09,35.99,36.02,27306.0,33.2736,33.2736,33.1814,33.2091,27306.0
2017-09-12 12:30:00,36.02,36.07,36.0,36.07,12552.0,33.2091,33.2552,33.1906,33.2552,12552.0
2017-09-12 12:35:00,36.06,36.18,36.06,36.17,26288.0,33.2459,33.3566,33.2459,33.3474,26288.0
2017-09-12 12:40:00,36.16,36.17,36.15,36.15,6341.0,33.3381,33.3474,33.3289,33.3289,6341.0
2017-09-12 12:45:00,36.16,36.17,36.15,36.16,6680.0,33.3381,33.3474,33.3289,33.3381,6680.0
2017-09-12 12:50:00,36.17,36.19,36.16,36.19,8496.0,33.3474,33.3658,33.3381,33.3658,8496.0
2017-09-12 12:55:00,36.19,36.21,36.18,36.21,12176.0,33.3658,33.3842,33.3566,33.3842,12176.0
2017-09-12 13:00:00,36.22,36.23,36.13,36.21,54976.0,33.3935,33.4027,33.3105,33.3842,54976.0
2017-09-12 13:05:00,36.21,36.23,36.21,36.23,16638.0,33.3842,33.4027,33.3842,33.4027,16638.0
2017-09-12 13:10:00,36.24,36.29,36.24,36.28,10845.0,33.4119,33.458,33.4119,33.4488,10845.0
2017-09-12 13:15:00,36.29,36.3,36.28,36.28,7142.0,33.458,33.4672,33.4488,33.4488,7142.0
2017-09-12 13:20:00,36.27,36.27,36.23,36.24,7264.0,33.4396,33.4396,33.4027,33.4119,7264.0
2017-09-12 13:25:00,36.23,36.25,36.2,36.25,6203.0,33.4027,33.4211,33.375,33.4211,6203.0
2017-09-12 13:30:00,36.24,36.29,36.23,36.27,12686.0,33.4119,33.458,33.4027,33.4396,12686.0
2017-09-12 13:35:00,36.26,36.26,36.26,36.26,3686.0,33.4303,33.4303,33.4303,33.4303,3686.0
2017-09-12 13:40:00,36.25,36.27,36.25,36.25,3965.0,33.4211,33.4396,33.4211,33.4211,3965.0
2017-09-12 13:45:00,36.25,36.27,36.24,36.25,6082.0,33.4211,33.4396,33.4119,33.4211,6082.0
2017-09-12 13:50:00,36.24,36.25,36.22,36.23,3308.0,33.4119,33.4211,33.3935,33.4027,3308.0
2017-09-12 13:55:00,36.23,36.23,36.17,36.17,5587.0,33.4027,33.4027,33.3474,33.3474,5587.0
2017-09-12 14:00:00,36.19,36.22,36.19,36.22,2333.0,33.3658,33.3935,33.3658,33.3935,2333.0
2017-09-12 14:05:00,36.21,36.32,36.21,36.32,13233.0,33.3842,33.4857,33.3842,33.4857,13233.0
2017-09-12 14:10:00,36.32,36.32,36.3,36.3,9365.0,33.4857,33.4857,33.4672,33.4672,9365.0
2017-09-12 14:15:00,36.3,36.39,36.28,36.38,35871.0,33.4672,33.5502,33.4488,33.541,35871.0
2017-09-12 14:20:00,36.41,36.5,36.41,36.46,61169.0,33.5686,33.6516,33.5686,33.6147,61169.0
2017-09-12 14:25:00,36.46,36.5,36.43,36.44,37526.0,33.6147,33.6516,33.5871,33.5963,37526.0
2017-09-12 14:30:00,36.43,36.46,36.4,36.42,48059.0,33.5871,33.6147,33.5594,33.5778,48059.0
2017-09-12 14:35:00,36.41,36.45,36.37,36.45,30489.0,33.5686,33.6055,33.5318,33.6055,30489.0
2017-09-12 14:40:00,36.45,36.46,36.44,36.44,7849.0,33.6055,33.6147,33.5963,33.5963,7849.0
2017-09-12 14:45:00,36.44,36.44,36.41,36.41,28500.0,33.5963,33.5963,33.5686,33.5686,28500.0
2017-09-12 14:50:00,36.4,36.42,36.39,36.41,13641.0,33.5594,33.5778,33.5502,33.5686,13641.0
2017-09-12 14:55:00,36.42,36.45,36.41,36.43,20956.0,33.5778,33.6055,33.5686,33.5871,20956.0
2017-09-12 15:00:00,36.43,36.49,36.43,36.46,12570.0,33.5871,33.6424,33.5871,33.6147,12570.0
2017-09-12 15:05:00,36.45,36.47,36.42,36.43,19023.0,33.6055,33.6239,33.5778,33.5871,19023.0
2017-09-12 15:10:00,36.44,36.45,36.42,36.44,12667.0,33.5963,33.6055,33.5778,33.5963,12667.0
2017-09-12 15:15:00,36.44,36.52,36.41,36.51,23508.0,33.5963,33.67,33.5686,33.6608,23508.0
2017-09-12 15:20:00,36.5,36.5,36.45,36.45,21015.0,33.6516,33.6516,33.6055,33.6055,21015.0
2017-09-12 15:25:00,36.46,36.46,36.41,36.41,22853.0,33.6147,33.6147,33.5686,33.5686,22853.0
2017-09-12 15:30:00,36.42,36.43,36.34,36.35,37094.0,33.5778,33.5871,33.5041,33.5133,37094.0
2017-09-12 15:35:00,36.35,36.36,36.32,36.36,42123.0,33.5133,33.5225,33.4857,33.5225,42123.0
2017-09-12 15:40:00,36.37,36.38,36.34,36.35,35097.0,33.5318,33.541,33.5041,33.5133,35097.0
2017-09-12 15:45:00,36.35,36.38,36.34,36.37,32524.0,33.5133,33.541,33.5041,33.5318,32524.0
2017-09-12 15:50:00,36.37,36.37,36.31,36.34,40789.0,33.5318,33.5318,33.4764,33.5041,40789.0
2017-09-12 15:55:00,36.33,36.37,36.28,36.35,173531.0,33.4949,33.5318,33.4488,33.5133,173531.0
2017-09-13 09:30:00,36.26,36.26,36.04,36.08,53175.0,33.4303,33.4303,33.2275,33.2644,53175.0
2017-09-13 09:35:00,36.08,36.12,35.99,36.08,48308.0,33.2644,33.3013,33.1814,33.2644,48308.0
2017-09-13 09:40:00,36.07,36.13,36.05,36.1,31298.0,33.2552,33.3105,33.2367,33.2828,31298.0
2017-09-13 09:45:00,36.08,36.09,35.99,36.05,56712.0,33.2644,33.2736,33.1814,33.2367,56712.0
2017-09-13 09:50:00,36.03,36.06,35.98,36.04,39677.0,33.2183,33.2459,33.1722,33.2275,39677.0
2017-09-13 09:55:00,36.03,36.1,36.01,36.02,57018.0,33.2183,33.2828,33.1998,33.2091,57018.0
2017-09-13 10:00:00,36.01,36.07,35.99,36.07,45609.0,33.1998,33.2552,33.1814,33.2552,45609.0
2017-09-13 10:05:00,36.07,36.09,35.92,35.92,21869.0,33.2552,33.2736,33.1169,33.1169,21869.0
2017-09-13 10:10:00,35.91,35.91,35.79,35.84,54992.0,33.1076,33.1076,32.997,33.0431,54992.0
2017-09-13 10:15:00,35.84,35.86,35.78,35.84,25395.0,33.0431,33.0616,32.9878,33.0431,25395.0
2017-09-13 10:20:00,35.83,35.83,35.73,35.81,56793.0,33.0339,33.0339,32.9417,33.0155,56793.0
2017-09-13 10:25:00,35.82,35.85,35.78,35.79,35229.0,33.0247,33.0523,32.9878,32.997,35229.0
2017-09-13 10:30:00,35.79,35.79,35.6,35.65,126014.0,32.997,32.997,32.8218,32.8679,126014.0
2017-09-13 10:35:00,35.64,35.7,35.6,35.67,48469.0,32.8587,32.914,32.8218,32.8864,48469.0
2017-09-13 10:40:00,35.67,35.77,35.64,35.77,80056.0,32.8864,32.9786,32.8587,32.9786,80056.0
2017-09-13 10:45:00,35.79,35.81,35.76,35.76,42378.0,32.997,33.0155,32.9694,32.9694,42378.0
2017-09-13 10:50:00,35.76,35.76,35.69,35.71,23805.0,32.9694,32.9694,32.9048,32.9233,23805.0
2017-09-13 10:55:00,35.72,35.82,35.72,35.81,55256.0,32.9325,33.0247,32.9325,33.0155,55256.0
2017-09-13 11:00:00,35.79,35.79,35.71,35.73,40309.0,32.997,32.997,32.9233,32.9417,40309.0
2017-09-13 11:05:00,35.73,35.77,35.67,35.67,20130.0,32.9417,32.9786,32.8864,32.8864,20130.0
2017-09-13 11:10:00,35.67,35.69,35.65,35.68,23176.0,32.8864,32.9048,32.8679,32.8956,23176.0
2017-09-13 11:15:00,35.68,35.74,35.68,35.7,22061.0,32.8956,32.9509,32.8956,32.914,22061.0
2017-09-13 11:20:00,35.7,35.82,35.7,35.77,33547.0,32.914,33.0247,32.914,32.9786,33547.0
2017-09-13 11:25:00,35.79,35.81,35.69,35.69,57549.0,32.997,33.0155,32.9048,32.9048,57549.0
2017-09-13 11:30:00,35.68,35.71,35.65,35.71,27584.0,32.8956,32.9233,32.8679,32.9233,27584.0
2017-09-13 11:35:00,35.69,35.73,35.68,35.68,22468.0,32.9048,32.9417,32.8956,32.8956,22468.0
2017-09-13 11:40:00,35.68,35.76,35.65,35.75,16482.0,32.8956,32.9694,32.8679,32.9601,16482.0
2017-09-13 11:45:00,35.72,35.76,35.72,35.76,9086.0,32.9325,32.9694,32.9325,32.9694,9086.0
2017-09-13 11:50:00,35.75,35.77,35.7,35.7,6327.0,32.9601,32.9786,32.914,32.914,6327.0
2017-09-13 11:55:00,35.71,35.72,35.68,35.72,10356.0,32.9233,32.9325,32.8956,32.9325,10356.0
2017-09-13 12:00:00,35.71,35.73,35.69,35.69,17593.0,32.9233,32.9417,32.9048,32.9048,17593.0
2017-09-13 12:05:00,35.69,35.71,35.68,35.68,11684.0,32.9048,32.9233,32.8956,32.8956,11684.0
2017-09-13 12:10:00,35.68,35.69,35.66,35.68,15088.0,32.8956,32.9048,32.8772,32.8956,15088.0
2017-09-13 12:15:00,35.67,35.68,35.62,35.65,19157.0,32.8864,32.8956,32.8403,32.8679,19157.0
2017-09-13 12:20:00,35.65,35.65,35.58,35.59,18988.0,32.8679,32.8679,32.8034,32.8126,18988.0
2017-09-13 12:25:00,35.59,35.59,35.54,35.54,17963.0,32.8126,32.8126,32.7665,32.7665,17963.0
2017-09-13 12:30:00,35.54,35.59,35.53,35.53,14226.0,32.7665,32.8126,32.7573,32.7573,14226.0
2017-09-13 12:35:00,35.54,35.54,35.49,35.51,52528.0,32.7665,32.7665,32.7204,32.7389,52528.0
2017-09-13 12:40:00,35.51,35.52,35.46,35.5,40784.0,32.7389,32.7481,32.6928,32.7296,40784.0
2017-09-13 12:45:00,35.5,35.57,35.5,35.56,17226.0,32.7296,32.7942,32.7296,32.785,17226.0
2017-09-13 12:50:00,35.56,35.58,35.52,35.52,12458.0,32.785,32.8034,32.7481,32.7481,12458.0
2017-09-13 12:55:00,35.52,35.53,35.43,35.44,37019.0,32.7481,32.7573,32.6651,32.6743,37019.0
2017-09-13 13:00:00,35.44,35.56,35.41,35.55,77499.0,32.6743,32.785,32.6467,32.7757,77499.0
2017-09-13 13:05:00,35.56,35.6,35.54,35.55,42969.0,32.785,32.8218,32.7665,32.7757,42969.0
2017-09-13 13:10:00,35.55,35.58,35.53,35.56,12385.0,32.7757,32.8034,32.7573,32.785,12385.0
2017-09-13 13:15:00,35.57,35.66,35.57,35.66,36310.0,32.7942,32.8772,32.7942,32.8772,36310.0
2017-09-13 13:20:00,35.65,35.71,35.64,35.65,11975.0,32.8679,32.9233,32.8587,32.8679,11975.0
2017-09-13 13:25:00,35.64,35.65,35.59,35.6,26139.0,32.8587,32.8679,32.8126,32.8218,26139.0
2017-09-13 13:30:00,35.6,35.63,35.58,35.59,17496.0,32.8218,32.8495,32.8034,32.8126,17496.0
2017-09-13 13:35:00,35.6,35.62,35.59,35.59,11396.0,32.8218,32.8403,32.8126,32.8126,11396.0
2017-09-13 13:40:00,35.6,35.61,35.56,35.56,20313.0,32.8218,32.8311,32.785,32.785,20313.0
2017-09-13 13:45:00,35.56,35.56,35.53,35.53,21576.0,32.785,32.785,32.7573,32.7573,21576.0
2017-09-13 13:50:00,35.52,35.52,35.5,35.5,20962.0,32.7481,32.7481,32.7296,32.7296,20962.0
2017-09-13 13:55:00,35.49,35.53,35.48,35.53,14584.0,32.7204,32.7573,32.7112,32.7573,14584.0
2017-09-13 14:00:00,35.52,35.53,35.49,35.49,16372.0,32.7481,32.7573,32.7204,32.7204,16372.0
2017-09-13 14:05:00,35.49,35.52,35.49,35.52,28519.0,32.7204,32.7481,32.7204,32.7481,28519.0
2017-09-13 14:10:00,35.52,35.55,35.51,35.55,18313.0,32.7481,32.7757,32.7389,32.7757,18313.0
2017-09-13 14:15:00,35.54,35.57,35.53,35.53,12570.0,32.7665,32.7942,32.7573,32.7573,12570.0
2017-09-13 14:20:00,35.53,35.54,35.53,35.53,12068.0,32.7573,32.7665,32.7573,32.7573,12068.0
2017-09-13 14:25:00,35.53,35.53,35.49,35.51,12344.0,32.7573,32.7573,32.7204,32.7389,12344.0
2017-09-13 14:30:00,35.51,35.52,35.46,35.47,33757.0,32.7389,32.7481,32.6928,32.702,33757.0
2017-09-13 14:35:00,35.46,35.48,35.44,35.45,11191.0,32.6928,32.7112,32.6743,32.6835,11191.0
2017-09-13 14:40:00,35.46,35.46,35.39,35.4,51786.0,32.6928,32.6928,32.6282,32.6374,51786.0
2017-09-13 14:45:00,35.41,35.43,35.38,35.4,20139.0,32.6467,32.6651,32.619,32.6374,20139.0
2017-09-13 14:50:00,35.4,35.46,35.4,35.45,14630.0,32.6374,32.6928,32.6374,32.6835,14630.0
2017-09-13 14:55:00,35.45,35.46,35.4,35.4,23493.0,32.6835,32.6928,32.6374,32.6374,23493.0
2017-09-13 15:00:00,35.4,35.45,35.4,35.43,21884.0,32.6374,32.6835,32.6374,32.6651,21884.0
2017-09-13 15:05:00,35.43,35.43,35.4,35.41,15864.0,32.6651,32.6651,32.6374,32.6467,15864.0
2017-09-13 15:10:00,35.42,35.46,35.4,35.45,37290.0,32.6559,32.6928,32.6374,32.6835,37290.0
2017-09-13 15:15:00,35.45,35.47,35.43,35.43,40954.0,32.6835,32.702,32.6651,32.6651,40954.0
2017-09-13 15:20:00,35.42,35.48,35.42,35.47,23533.0,32.6559,32.7112,32.6559,32.702,23533.0
2017-09-13 15:25:00,35.48,35.48,35.44,35.44,29817.0,32.7112,32.7112,32.6743,32.6743,29817.0
2017-09-13 15:30:00,35.44,35.46,35.44,35.46,32676.0,32.6743,32.6928,32.6743,32.6928,32676.0
2017-09-13 15:35:00,35.46,35.49,35.44,35.47,51539.0,32.6928,32.7204,32.6743,32.702,51539.0
2017-09-13 15:40:00,35.47,35.52,35.47,35.52,66281.0,32.702,32.7481,32.702,32.7481,66281.0
2017-09-13 15:45:00,35.52,35.53,35.49,35.51,126159.0,32.7481,32.7573,32.7204,32.7389,126159.0
2017-09-13 15:50:00,35.5,35.5,35.46,35.46,61319.0,32.7296,32.7296,32.6928,32.6928,61319.0
2017-09-13 15:55:00,35.46,35.57,35.46,35.56,240598.0,32.6928,32.7942,32.6928,32.785,240598.0
2017-09-14 09:30:00,35.45,35.45,35.32,35.39,253255.0,32.6835,32.6835,32.5637,32.6282,253255.0
2017-09-14 09:35:00,35.39,35.46,35.37,35.42,136618.0,32.6282,32.6928,32.6098,32.6559,136618.0
2017-09-14 09:40:00,35.42,35.63,35.42,35.52,196005.0,32.6559,32.8495,32.6559,32.7481,196005.0
2017-09-14 09:45:00,35.51,35.64,35.47,35.62,50213.0,32.7389,32.8587,32.702,32.8403,50213.0
2017-09-14 09:50:00,35.62,35.67,35.6,35.62,36266.0,32.8403,32.8864,32.8218,32.8403,36266.0
2017-09-14 09:55:00,35.61,35.65,35.61,35.64,21339.0,32.8311,32.8679,32.8311,32.8587,21339.0
2017-09-14 10:00:00,35.65,35.78,35.65,35.72,49465.0,32.8679,32.9878,32.8679,32.9325,49465.0
2017-09-14 10:05:00,35.72,35.78,35.71,35.76,33138.0,32.9325,32.9878,32.9233,32.9694,33138.0
2017-09-14 10:10:00,35.76,35.77,35.68,35.72,28630.0,32.9694,32.9786,32.8956,32.9325,28630.0
2017-09-14 10:15:00,35.73,35.85,35.73,35.84,61715.0,32.9417,33.0523,32.9417,33.0431,61715.0
2017-09-14 10:20:00,35.83,35.83,35.78,35.79,48750.0,33.0339,33.0339,32.9878,32.997,48750.0
2017-09-14 10:25:00,35.79,35.82,35.76,35.78,58563.0,32.997,33.0247,32.9694,32.9878,58563.0
2017-09-14 10:30:00,35.78,35.78,35.7,35.7,15569.0,32.9878,32.9878,32.914,32.914,15569.0
2017-09-14 10:35:00,35.71,35.73,35.67,35.68,40490.0,32.9233,32.9417,32.8864,32.8956,40490.0
2017-09-14 10:40:00,35.67,35.69,35.65,35.65,14054.0,32.8864,32.9048,32.8679,32.8679,14054.0
2017-09-14 10:45:00,35.65,35.68,35.64,35.67,18918.0,32.8679,32.8956,32.8587,32.8864,18918.0
2017-09-14 10:50:00,35.67,35.74,35.67,35.73,17160.0,32.8864,32.9509,32.8864,32.9417,17160.0
2017-09-14 10:55:00,35.71,35.73,35.69,35.7,15512.0,32.9233,32.9417,32.9048,32.914,15512.0
2017-09-14 11:00:00,35.7,35.76,35.7,35.73,16792.0,32.914,32.9694,32.914,32.9417,16792.0
2017-09-14 11:05:00,35.73,35.73,35.68,35.71,9849.0,32.9417,32.9417,32.8956,32.9233,9849.0
2017-09-14 11:10:00,35.72,35.72,35.65,35.65,16589.0,32.9325,32.9325,32.8679,32.8679,16589.0
2017-09-14 11:15:00,35.64,35.65,35.63,35.64,6523.0,32.8587,32.8679,32.8495,32.8587,6523.0
2017-09-14 11:20:00,35.66,35.67,35.62,35.62,9009.0,32.8772,32.8864,32.8403,32.8403,9009.0
2017-09-14 11:25:00,35.62,35.65,35.62,35.62,5441.0,32.8403,32.8679,32.8403,32.8403,5441.0
2017-09-14 11:30:00,35.62,35.63,35.57,35.61,25689.0,32.8403,32.8495,32.7942,32.8311,25689.0
2017-09-14 11:35:00,35.65,35.72,35.62,35.72,25491.0,32.8679,32.9325,32.8403,32.9325,25491.0
2017-09-14 11:40:00,35.71,35.71,35.67,35.67,20357.0,32.9233,32.9233,32.8864,32.8864,20357.0
2017-09-14 11:45:00,35.67,35.69,35.66,35.66,13247.0,32.8864,32.9048,32.8772,32.8772,13247.0
2017-09-14 11:50:00,35.66,35.67,35.63,35.66,12151.0,32.8772,32.8864,32.8495,32.8772,12151.0
2017-09-14 11:55:00,35.65,35.68,35.64,35.67,5378.0,32.8679,32.8956,32.8587,32.8864,5378.0
2017-09-14 12:00:00,35.67,35.67,35.65,35.66,4413.0,32.8864,32.8864,32.8679,32.8772,4413.0
2017-09-14 12:05:00,35.66,35.66,35.6,35.62,12928.0,32.8772,32.8772,32.8218,32.8403,12928.0
2017-09-14 12:10:00,35.62,35.62,35.56,35.57,21297.0,32.8403,32.8403,32.785,32.7942,21297.0
2017-09-14 12:15:00,35.58,35.58,35.55,35.57,11998.0,32.8034,32.8034,32.7757,32.7942,11998.0
2017-09-14 12:20:00,35.57,35.57,35.54,35.55,14162.0,32.7942,32.7942,32.7665,32.7757,14162.0
2017-09-14 12:25:00,35.55,35.55,35.52,35.53,13328.0,32.7757,32.7757,32.7481,32.7573,13328.0
2017-09-14 12:30:00,35.52,35.55,35.49,35.54,15308.0,32.7481,32.7757,32.7204,32.7665,15308.0
2017-09-14 12:35:00,35.54,35.57,35.54,35.56,7261.0,32.7665,32.7942,32.7665,32.785,7261.0
2017-09-14 12:40:00,35.56,35.57,35.54,35.54,9687.0,32.785,32.7942,32.7665,32.7665,9687.0
2017-09-14 12:45:00,35.54,35.56,35.54,35.55,9090.0,32.7665,32.785,32.7665,32.7757,9090.0
2017-09-14 12:50:00,35.54,35.59,35.54,35.59,8483.0,32.7665,32.8126,32.7665,32.8126,8483.0
2017-09-14 12:55:00,35.59,35.59,35.54,35.55,12457.0,32.8126,32.8126,32.7665,32.7757,12457.0
2017-09-14 13:00:00,35.55,35.56,35.54,35.54,10925.0,32.7757,32.785,32.7665,32.7665,10925.0
2017-09-14 13:05:00,35.55,35.6,35.55,35.6,13268.0,32.7757,32.8218,32.7757,32.8218,13268.0
2017-09-14 13:10:00,35.59,35.63,35.59,35.62,9803.0,32.8126,32.8495,32.8126,32.8403,9803.0
2017-09-14 13:15:00,35.62,35.65,35.62,35.64,12874.0,32.8403,32.8679,32.8403,32.8587,12874.0
2017-09-14 13:20:00,35.65,35.67,35.63,35.64,18143.0,32.8679,32.8864,32.8495,32.8587,18143.0
2017-09-14 13:25:00,35.64,35.64,35.62,35.62,7003.0,32.8587,32.8587,32.8403,32.8403,7003.0
2017-09-14 13:30:00,35.63,35.69,35.62,35.69,15598.0,32.8495,32.9048,32.8403,32.9048,15598.0
2017-09-14 13:35:00,35.69,35.79,35.69,35.78,43471.0,32.9048,32.997,32.9048,32.9878,43471.0
2017-09-14 13:40:00,35.77,35.87,35.77,35.87,21133.0,32.9786,33.0708,32.9786,33.0708,21133.0
2017-09-14 13:45:00,35.87,35.99,35.83,35.97,62956.0,33.0708,33.1814,33.0339,33.163,62956.0
2017-09-14 13:50:00,35.98,35.98,35.93,35.95,17757.0,33.1722,33.1722,33.1261,33.1445,17757.0
2017-09-14 13:55:00,35.94,35.98,35.91,35.95,32816.0,33.1353,33.1722,33.1076,33.1445,32816.0
2017-09-14 14:00:00,35.95,35.95,35.88,35.91,18896.0,33.1445,33.1445,33.08,33.1076,18896.0
2017-09-14 14:05:00,35.9,35.9,35.87,35.87,12322.0,33.0984,33.0984,33.0708,33.0708,12322.0
2017-09-14 14:10:00,35.87,35.88,35.87,35.88,9138.0,33.0708,33.08,33.0708,33.08,9138.0
2017-09-14 14:15:00,35.89,35.91,35.87,35.88,15187.0,33.0892,33.1076,33.0708,33.08,15187.0
2017-09-14 14:20:00,35.87,35.93,35.86,35.92,14532.0,33.0708,33.1261,33.0616,33.1169,14532.0
2017-09-14 14:25:00,35.93,35.95,35.91,35.95,18164.0,33.1261,33.1445,33.1076,33.1445,18164.0
2017-09-14 14:30:00,35.94,35.96,35.92,35.95,11684.0,33.1353,33.1537,33.1169,33.1445,11684.0
2017-09-14 14:35:00,35.96,35.96,35.91,35.93,16299.0,33.1537,33.1537,33.1076,33.1261,16299.0
2017-09-14 14:40:00,35.93,35.97,35.93,35.96,21105.0,33.1261,33.163,33.1261,33.1537,21105.0
2017-09-14 14:45:00,35.97,35.97,35.94,35.95,18981.0,33.163,33.163,33.1353,33.1445,18981.0
2017-09-14 14:50:00,35.95,35.96,35.88,35.89,16468.0,33.1445,33.1537,33.08,33.0892,16468.0
2017-09-14 14:55:00,35.89,35.89,35.85,35.87,23685.0,33.0892,33.0892,33.0523,33.0708,23685.0
2017-09-14 15:00:00,35.86,35.86,35.73,35.75,53257.0,33.0616,33.0616,32.9417,32.9601,53257.0
2017-09-14 15:05:00,35.74,35.83,35.72,35.81,24476.0,32.9509,33.0339,32.9325,33.0155,24476.0
2017-09-14 15:10:00,35.81,35.81,35.77,35.78,23138.0,33.0155,33.0155,32.9786,32.9878,23138.0
2017-09-14 15:15:00,35.78,35.84,35.78,35.8,19805.0,32.9878,33.0431,32.9878,33.0062,19805.0
2017-09-14 15:20:00,35.8,35.83,35.79,35.83,11080.0,33.0062,33.0339,32.997,33.0339,11080.0
2017-09-14 15:25:00,35.81,35.85,35.8,35.84,24367.0,33.0155,33.0523,33.0062,33.0431,24367.0
2017-09-14 15:30:00,35.84,35.86,35.83,35.85,29515.0,33.0431,33.0616,33.0339,33.0523,29515.0
2017-09-14 15:35:00,35.84,35.87,35.83,35.86,17527.0,33.0431,33.0708,33.0339,33.0616,17527.0
2017-09-14 15:40:00,35.87,35.93,35.87,35.9,18652.0,33.0708,33.1261,33.0708,33.0984,18652.0
2017-09-14 15:45:00,35.89,35.89,35.79,35.81,53466.0,33.0892,33.0892,32.997,33.0155,53466.0
2017-09-14 15:50:00,35.8,35.83,35.74,35.83,61698.0,33.0062,33.0339,32.9509,33.0339,61698.0
2017-09-14 15:55:00,35.82,35.92,35.81,35.91,538437.0,33.0247,33.1169,33.0155,33.1076,538437.0
2017-09-15 09:30:00,35.86,35.96,35.75,35.81,51639.0,33.0616,33.1537,32.9601,33.0155,51639.0
2017-09-15 09:35:00,35.82,35.82,35.63,35.68,107371.0,33.0247,33.0247,32.8495,32.8956,107371.0
2017-09-15 09:40:00,35.67,35.72,35.59,35.72,48903.0,32.8864,32.9325,32.8126,32.9325,48903.0
2017-09-15 09:45:00,35.71,35.74,35.64,35.72,36658.0,32.9233,32.9509,32.8587,32.9325,36658.0
2017-09-15 09:50:00,35.71,35.76,35.65,35.69,29521.0,32.9233,32.9694,32.8679,32.9048,29521.0
2017-09-15 09:55:00,35.7,35.71,35.59,35.67,34269.0,32.914,32.9233,32.8126,32.8864,34269.0
2017-09-15 10:00:00,35.66,35.66,35.46,35.51,105066.0,32.8772,32.8772,32.6928,32.7389,105066.0
2017-09-15 10:05:00,35.51,35.57,35.47,35.47,42154.0,32.7389,32.7942,32.702,32.702,42154.0
2017-09-15 10:10:00,35.48,35.48,35.33,35.4,91322.0,32.7112,32.7112,32.5729,32.6374,91322.0
2017-09-15 10:15:00,35.38,35.38,35.25,35.34,75914.0,32.619,32.619,32.4992,32.5821,75914.0
2017-09-15 10:20:00,35.34,35.43,35.34,35.42,49450.0,32.5821,32.6651,32.5821,32.6559,49450.0
2017-09-15 10:25:00,35.43,35.44,35.35,35.35,50163.0,32.6651,32.6743,32.5914,32.5914,50163.0
2017-09-15 10:30:00,35.34,35.36,35.31,35.31,49657.0,32.5821,32.6006,32.5545,32.5545,49657.0
2017-09-15 10:35:00,35.31,35.38,35.31,35.38,33474.0,32.5545,32.619,32.5545,32.619,33474.0
2017-09-15 10:40:00,35.38,35.41,35.35,35.36,15077.0,32.619,32.6467,32.5914,32.6006,15077.0
2017-09-15 10:45:00,35.37,35.37,35.33,35.37,16742.0,32.6098,32.6098,32.5729,32.6098,16742.0
2017-09-15 10:50:00,35.37,35.39,35.33,35.37,10792.0,32.6098,32.6282,32.5729,32.6098,10792.0
2017-09-15 10:55:00,35.36,35.36,35.33,35.33,26381.0,32.6006,32.6006,32.5729,32.5729,26381.0
2017-09-15 11:00:00,35.32,35.33,35.24,35.24,54008.0,32.5637,32.5729,32.4899,32.4899,54008.0
2017-09-15 11:05:00,35.24,35.33,35.24,35.32,28943.0,32.4899,32.5729,32.4899,32.5637,28943.0
2017-09-15 11:10:00,35.31,35.36,35.3,35.35,25801.0,32.5545,32.6006,32.5453,32.5914,25801.0
2017-09-15 11:15:00,35.36,35.4,35.36,35.4,18461.0,32.6006,32.6374,32.6006,32.6374,18461.0
2017-09-15 11:20:00,35.4,35.44,35.4,35.41,18900.0,32.6374,32.6743,32.6374,32.6467,18900.0
2017-09-15 11:25:00,35.41,35.41,35.34,35.35,17745.0,32.6467,32.6467,32.5821,32.5914,17745.0
2017-09-15 11:30:00,35.34,35.35,35.32,35.34,8175.0,32.5821,32.5914,32.5637,32.5821,8175.0
2017-09-15 11:35:00,35.33,35.35,35.3,35.32,12299.0,32.5729,32.5914,32.5453,32.5637,12299.0
2017-09-15 11:40:00,35.32,35.46,35.32,35.46,25307.0,32.5637,32.6928,32.5637,32.6928,25307.0
2017-09-15 11:45:00,35.46,35.48,35.42,35.42,17166.0,32.6928,32.7112,32.6559,32.6559,17166.0
2017-09-15 11:50:00,35.43,35.55,35.43,35.54,33788.0,32.6651,32.7757,32.6651,32.7665,33788.0
2017-09-15 11:55:00,35.54,35.55,35.49,35.49,31779.0,32.7665,32.7757,32.7204,32.7204,31779.0
2017-09-15 12:00:00,35.48,35.48,35.44,35.44,25015.0,32.7112,32.7112,32.6743,32.6743,25015.0
2017-09-15 12:05:00,35.45,35.49,35.44,35.44,19623.0,32.6835,32.7204,32.6743,32.6743,19623.0
2017-09-15 12:10:00,35.45,35.46,35.41,35.41,16229.0,32.6835,32.6928,32.6467,32.6467,16229.0
2017-09-15 12:15:00,35.4,35.41,35.37,35.39,16833.0,32.6374,32.6467,32.6098,32.6282,16833.0
2017-09-15 12:20:00,35.39,35.41,35.35,35.35,23087.0,32.6282,32.6467,32.5914,32.5914,23087.0
2017-09-15 12:25:00,35.36,35.4,35.36,35.4,11452.0,32.6006,32.6374,32.6006,32.6374,11452.0
2017-09-15 12:30:00,35.4,35.42,35.38,35.41,16143.0,32.6374,32.6559,32.619,32.6467,16143.0
2017-09-15 12:35:00,35.4,35.43,35.4,35.42,10375.0,32.6374,32.6651,32.6374,32.6559,10375.0
2017-09-15 12:40:00,35.41,35.53,35.38,35.53,25839.0,32.6467,32.7573,32.619,32.7573,25839.0
2017-09-15 12:45:00,35.53,35.53,35.51,35.51,13477.0,32.7573,32.7573,32.7389,32.7389,13477.0
2017-09-15 12:50:00,35.51,35.51,35.44,35.46,6976.0,32.7389,32.7389,32.6743,32.6928,6976.0
2017-09-15 12:55:00,35.46,35.47,35.43,35.47,14295.0,32.6928,32.702,32.6651,32.702,14295.0
2017-09-15 13:00:00,35.47,35.47,35.43,35.44,5526.0,32.702,32.702,32.6651,32.6743,5526.0
2017-09-15 13:05:00,35.43,35.43,35.35,35.35,14162.0,32.6651,32.6651,32.5914,32.5914,14162.0
2017-09-15 13:10:00,35.35,35.38,35.33,35.35,22610.0,32.5914,32.619,32.5729,32.5914,22610.0
2017-09-15 13:15:00,35.35,35.39,35.35,35.39,6138.0,32.5914,32.6282,32.5914,32.6282,6138.0
2017-09-15 13:20:00,35.38,35.43,35.38,35.43,11252.0,32.619,32.6651,32.619,32.6651,11252.0
2017-09-15 13:25:00,35.42,35.42,35.37,35.37,13816.0,32.6559,32.6559,32.6098,32.6098,13816.0
2017-09-15 13:30:00,35.37,35.39,35.36,35.38,8501.0,32.6098,32.6282,32.6006,32.619,8501.0
2017-09-15 13:35:00,35.39,35.39,35.37,35.38,11311.0,32.6282,32.6282,32.6098,32.619,11311.0
2017-09-15 13:40:00,35.37,35.37,35.33,35.34,11709.0,32.6098,32.6098,32.5729,32.5821,11709.0
2017-09-15 13:45:00,35.34,35.41,35.33,35.41,12076.0,32.5821,32.6467,32.5729,32.6467,12076.0
2017-09-15 13:50:00,35.42,35.43,35.38,35.38,11124.0,32.6559,32.6651,32.619,32.619,11124.0
2017-09-15 13:55:00,35.38,35.4,35.37,35.38,6715.0,32.619,32.6374,32.6098,32.619,6715.0
2017-09-15 14:00:00,35.38,35.39,35.38,35.38,6436.0,32.619,32.6282,32.619,32.619,6436.0
2017-09-15 14:05:00,35.38,35.38,35.35,35.35,6918.0,32.619,32.619,32.5914,32.5914,6918.0
2017-09-15 14:10:00,35.35,35.36,35.34,35.35,4702.0,32.5914,32.6006,32.5821,32.5914,4702.0
2017-09-15 14:15:00,35.35,35.38,35.35,35.35,11886.0,32.5914,32.619,32.5914,32.5914,11886.0
2017-09-15 14:20:00,35.36,35.4,35.36,35.38,11159.0,32.6006,32.6374,32.6006,32.619,11159.0
2017-09-15 14:25:00,35.38,35.39,35.37,35.38,8653.0,32.619,32.6282,32.6098,32.619,8653.0
2017-09-15 14:30:00,35.38,35.39,35.37,35.37,10408.0,32.619,32.6282,32.6098,32.6098,10408.0
2017-09-15 14:35:00,35.37,35.42,35.37,35.41,16978.0,32.6098,32.6559,32.6098,32.6467,16978.0
2017-09-15 14:40:00,35.41,35.42,35.37,35.37,12114.0,32.6467,32.6559,32.6098,32.6098,12114.0
2017-09-15 14:45:00,35.37,35.38,35.34,35.36,17543.0,32.6098,32.619,32.5821,32.6006,17543.0
2017-09-15 14:50:00,35.35,35.38,35.34,35.35,17263.0,32.5914,32.619,32.5821,32.5914,17263.0
2017-09-15 14:55:00,35.34,35.37,35.33,35.35,13864.0,32.5821,32.6098,32.5729,32.5914,13864.0
2017-09-15 15:00:00,35.35,35.36,35.33,35.36,16599.0,32.5914,32.6006,32.5729,32.6006,16599.0
2017-09-15 15:05:00,35.37,35.37,35.29,35.29,11178.0,32.6098,32.6098,32.536,32.536,11178.0
2017-09-15 15:10:00,35.29,35.34,35.29,35.33,23707.0,32.536,32.5821,32.536,32.5729,23707.0
2017-09-15 15:15:00,35.32,35.33,35.32,35.33,8149.0,32.5637,32.5729,32.5637,32.5729,8149.0
2017-09-15 15:20:00,35.33,35.34,35.31,35.33,20935.0,32.5729,32.5821,32.5545,32.5729,20935.0
2017-09-15 15:25:00,35.33,35.33,35.33,35.33,3991.0,32.5729,32.5729,32.5729,32.5729,3991.0
2017-09-15 15:30:00,35.33,35.33,35.32,35.33,13208.0,32.5729,32.5729,32.5637,32.5729,13208.0
2017-09-15 15:35:00,35.33,35.37,35.33,35.36,17244.0,32.5729,32.6098,32.5729,32.6006,17244.0
2017-09-15 15:40:00,35.35,35.35,35.33,35.33,41300.0,32.5914,32.5914,32.5729,32.5729,41300.0
2017-09-15 15:45:00,35.33,35.33,35.26,35.27,67953.0,32.5729,32.5729,32.5084,32.5176,67953.0
2017-09-15 15:50:00,35.26,35.31,35.24,35.31,92568.0,32.5084,32.5545,32.4899,32.5545,92568.0
2017-09-15 15:55:00,35.32,35.35,35.29,35.3,389491.0,32.5637,32.5914,32.536,32.5453,389491.0
2017-09-18 09:30:00,34.79,34.87,34.75,34.78,168686.0,32.0751,32.1488,32.0382,32.0658,168686.0
2017-09-18 09:35:00,34.78,34.88,34.74,34.77,62946.0,32.0658,32.158,32.029,32.0566,62946.0
2017-09-18 09:40:00,34.76,34.81,34.73,34.79,66588.0,32.0474,32.0935,32.0197,32.0751,66588.0
2017-09-18 09:45:00,34.78,34.86,34.72,34.86,42182.0,32.0658,32.1396,32.0105,32.1396,42182.0
2017-09-18 09:50:00,34.86,34.91,34.8,34.9,59597.0,32.1396,32.1857,32.0843,32.1765,59597.0
2017-09-18 09:55:00,34.91,34.92,34.87,34.91,67854.0,32.1857,32.1949,32.1488,32.1857,67854.0
2017-09-18 10:00:00,34.9,34.97,34.9,34.92,13026.0,32.1765,32.241,32.1765,32.1949,13026.0
2017-09-18 10:05:00,34.93,34.95,34.93,34.94,8154.0,32.2041,32.2226,32.2041,32.2133,8154.0
2017-09-18 10:10:00,34.94,34.95,34.85,34.85,19960.0,32.2133,32.2226,32.1304,32.1304,19960.0
2017-09-18 10:15:00,34.85,34.88,34.82,34.87,9315.0,32.1304,32.158,32.1027,32.1488,9315.0
2017-09-18 10:20:00,34.88,34.91,34.84,34.84,16641.0,32.158,32.1857,32.1212,32.1212,16641.0
2017-09-18 10:25:00,34.85,34.85,34.75,34.75,53181.0,32.1304,32.1304,32.0382,32.0382,53181.0
2017-09-18 10:30:00,34.76,34.78,34.69,34.72,42083.0,32.0474,32.0658,31.9829,32.0105,42083.0
2017-09-18 10:35:00,34.72,34.72,34.61,34.63,49694.0,32.0105,32.0105,31.9091,31.9275,49694.0
2017-09-18 10:40:00,34.63,34.66,34.58,34.6,47865.0,31.9275,31.9552,31.8814,31.8999,47865.0
2017-09-18 10:45:00,34.59,34.66,34.58,34.65,10876.0,31.8907,31.9552,31.8814,31.946,10876.0
2017-09-18 10:50:00,34.66,34.69,34.63,34.64,12995.0,31.9552,31.9829,31.9275,31.9368,12995.0
2017-09-18 10:55:00,34.63,34.63,34.51,34.51,82798.0,31.9275,31.9275,31.8169,31.8169,82798.0
2017-09-18 11:00:00,34.51,34.56,34.46,34.55,97653.0,31.8169,31.863,31.7708,31.8538,97653.0
2017-09-18 11:05:00,34.55,34.6,34.51,34.53,49416.0,31.8538,31.8999,31.8169,31.8353,49416.0
2017-09-18 11:10:00,34.53,34.57,34.51,34.56,23235.0,31.8353,31.8722,31.8169,31.863,23235.0
2017-09-18 11:15:00,34.55,34.59,34.52,34.52,40077.0,31.8538,31.8907,31.8261,31.8261,40077.0
2017-09-18 11:20:00,34.52,34.58,34.52,34.52,29314.0,31.8261,31.8814,31.8261,31.8261,29314.0
2017-09-18 11:25:00,34.5,34.56,34.49,34.54,10637.0,31.8077,31.863,31.7985,31.8446,10637.0
2017-09-18 11:30:00,34.53,34.54,34.51,34.52,15525.0,31.8353,31.8446,31.8169,31.8261,15525.0
2017-09-18 11:35:00,34.52,34.52,34.49,34.51,18084.0,31.8261,31.8261,31.7985,31.8169,18084.0
2017-09-18 11:40:00,34.52,34.59,34.51,34.57,19574.0,31.8261,31.8907,31.8169,31.8722,19574.0
2017-09-18 11:45:00,34.56,34.56,34.53,34.53,7410.0,31.863,31.863,31.8353,31.8353,7410.0
2017-09-18 11:50:00,34.53,34.53,34.51,34.51,9996.0,31.8353,31.8353,31.8169,31.8169,9996.0
2017-09-18 11:55:00,34.5,34.51,34.47,34.51,14295.0,31.8077,31.8169,31.78,31.8169,14295.0
2017-09-18 12:00:00,34.51,34.52,34.48,34.52,24585.0,31.8169,31.8261,31.7892,31.8261,24585.0
2017-09-18 12:05:00,34.52,34.52,34.48,34.5,26972.0,31.8261,31.8261,31.7892,31.8077,26972.0
2017-09-18 12:10:00,34.51,34.52,34.49,34.5,9029.0,31.8169,31.8261,31.7985,31.8077,9029.0
2017-09-18 12:15:00,34.5,34.51,34.48,34.5,13630.0,31.8077,31.8169,31.7892,31.8077,13630.0
2017-09-18 12:20:00,34.49,34.49,34.47,34.48,5168.0,31.7985,31.7985,31.78,31.7892,5168.0
2017-09-18 12:25:00,34.47,34.49,34.47,34.49,10949.0,31.78,31.7985,31.78,31.7985,10949.0
2017-09-18 12:30:00,34.49,34.53,34.49,34.52,6400.0,31.7985,31.8353,31.7985,31.8261,6400.0
2017-09-18 12:35:00,34.5,34.54,34.5,34.5,8039.0,31.8077,31.8446,31.8077,31.8077,8039.0
2017-09-18 12:40:00,34.5,34.5,34.47,34.49,5761.0,31.8077,31.8077,31.78,31.7985,5761.0
2017-09-18 12:45:00,34.47,34.47,34.42,34.44,9825.0,31.78,31.78,31.7339,31.7524,9825.0
2017-09-18 12:50:00,34.45,34.47,34.42,34.46,3634.0,31.7616,31.78,31.7339,31.7708,3634.0
2017-09-18 12:55:00,34.45,34.48,34.45,34.48,8175.0,31.7616,31.7892,31.7616,31.7892,8175.0
2017-09-18 13:00:00,34.48,34.49,34.48,34.49,1200.0,31.7892,31.7985,31.7892,31.7985,1200.0
2017-09-18 13:05:00,34.48,34.55,34.48,34.54,22575.0,31.7892,31.8538,31.7892,31.8446,22575.0
2017-09-18 13:10:00,34.55,34.59,34.53,34.59,15483.0,31.8538,31.8907,31.8353,31.8907,15483.0
2017-09-18 13:15:00,34.58,34.58,34.57,34.57,4007.0,31.8814,31.8814,31.8722,31.8722,4007.0
2017-09-18 13:20:00,34.57,34.58,34.56,34.57,5535.0,31.8722,31.8814,31.863,31.8722,5535.0
2017-09-18 13:25:00,34.57,34.58,34.55,34.58,7562.0,31.8722,31.8814,31.8538,31.8814,7562.0
2017-09-18 13:30:00,34.55,34.57,34.54,34.56,14786.0,31.8538,31.8722,31.8446,31.863,14786.0
2017-09-18 13:35:00,34.56,34.56,34.54,34.54,14315.0,31.863,31.863,31.8446,31.8446,14315.0
2017-09-18 13:40:00,34.54,34.54,34.52,34.54,6006.0,31.8446,31.8446,31.8261,31.8446,6006.0
2017-09-18 13:45:00,34.54,34.54,34.51,34.51,1710.0,31.8446,31.8446,31.8169,31.8169,1710.0
2017-09-18 13:50:00,34.52,34.53,34.49,34.49,9485.0,31.8261,31.8353,31.7985,31.7985,9485.0
2017-09-18 13:55:00,34.49,34.5,34.47,34.47,6088.0,31.7985,31.8077,31.78,31.78,6088.0
2017-09-18 14:00:00,34.47,34.47,34.35,34.41,61663.0,31.78,31.78,31.6694,31.7247,61663.0
2017-09-18 14:05:00,34.42,34.43,34.38,34.39,40551.0,31.7339,31.7431,31.697,31.7063,40551.0
2017-09-18 14:10:00,34.4,34.42,34.34,34.34,31805.0,31.7155,31.7339,31.6602,31.6602,31805.0
2017-09-18 14:15:00,34.34,34.41,34.32,34.39,58042.0,31.6602,31.7247,31.6417,31.7063,58042.0
2017-09-18 14:20:00,34.39,34.47,34.39,34.46,21524.0,31.7063,31.78,31.7063,31.7708,21524.0
2017-09-18 14:25:00,34.45,34.47,34.44,34.44,16964.0,31.7616,31.78,31.7524,31.7524,16964.0
2017-09-18 14:30:00,34.43,34.43,34.37,34.41,22566.0,31.7431,31.7431,31.6878,31.7247,22566.0
2017-09-18 14:35:00,34.4,34.55,34.39,34.54,56481.0,31.7155,31.8538,31.7063,31.8446,56481.0
2017-09-18 14:40:00,34.53,34.56,34.47,34.49,48128.0,31.8353,31.863,31.78,31.7985,48128.0
2017-09-18 14:45:00,34.49,34.52,34.46,34.5,31096.0,31.7985,31.8261,31.7708,31.8077,31096.0
2017-09-18 14:50:00,34.5,34.52,34.49,34.5,22666.0,31.8077,31.8261,31.7985,31.8077,22666.0
2017-09-18 14:55:00,34.49,34.49,34.41,34.41,51845.0,31.7985,31.7985,31.7247,31.7247,51845.0
2017-09-18 15:00:00,34.41,34.45,34.41,34.44,28225.0,31.7247,31.7616,31.7247,31.7524,28225.0
2017-09-18 15:05:00,34.44,34.44,34.41,34.43,41933.0,31.7524,31.7524,31.7247,31.7431,41933.0
2017-09-18 15:10:00,34.43,34.47,34.43,34.45,34477.0,31.7431,31.78,31.7431,31.7616,34477.0
2017-09-18 15:15:00,34.44,34.46,34.43,34.43,31059.0,31.7524,31.7708,31.7431,31.7431,31059.0
2017-09-18 15:20:00,34.42,34.42,34.39,34.41,39670.0,31.7339,31.7339,31.7063,31.7247,39670.0
2017-09-18 15:25:00,34.42,34.43,34.36,34.36,34119.0,31.7339,31.7431,31.6786,31.6786,34119.0
2017-09-18 15:30:00,34.37,34.46,34.37,34.42,61277.0,31.6878,31.7708,31.6878,31.7339,61277.0
2017-09-18 15:35:00,34.42,34.45,34.39,34.42,51381.0,31.7339,31.7616,31.7063,31.7339,51381.0
2017-09-18 15:40:00,34.41,34.47,34.4,34.43,47296.0,31.7247,31.78,31.7155,31.7431,47296.0
2017-09-18 15:45:00,34.43,34.44,34.4,34.42,41945.0,31.7431,31.7524,31.7155,31.7339,41945.0
2017-09-18 15:50:00,34.42,34.45,34.41,34.45,56608.0,31.7339,31.7616,31.7247,31.7616,56608.0
2017-09-18 15:55:00,34.46,34.5,34.44,34.5,224950.0,31.7708,31.8077,31.7524,31.8077,224950.0
2017-09-19 09:30:00,34.6,34.75,34.6,34.69,90757.0,31.8999,32.0382,31.8999,31.9829,90757.0
2017-09-19 09:35:00,34.7,34.75,34.65,34.67,30383.0,31.9921,32.0382,31.946,31.9644,30383.0
2017-09-19 09:40:00,34.68,34.75,34.66,34.75,23090.0,31.9736,32.0382,31.9552,32.0382,23090.0
2017-09-19 09:45:00,34.76,34.8,34.72,34.79,32494.0,32.0474,32.0843,32.0105,32.0751,32494.0
2017-09-19 09:50:00,34.79,34.82,34.73,34.73,19612.0,32.0751,32.1027,32.0197,32.0197,19612.0
2017-09-19 09:55:00,34.72,34.8,34.72,34.75,27547.0,32.0105,32.0843,32.0105,32.0382,27547.0
2017-09-19 10:00:00,34.75,34.77,34.68,34.7,30838.0,32.0382,32.0566,31.9736,31.9921,30838.0
2017-09-19 10:05:00,34.7,34.7,34.65,34.65,19563.0,31.9921,31.9921,31.946,31.946,19563.0
2017-09-19 10:10:00,34.66,34.75,34.66,34.71,36217.0,31.9552,32.0382,31.9552,32.0013,36217.0
2017-09-19 10:15:00,34.71,34.71,34.65,34.7,28477.0,32.0013,32.0013,31.946,31.9921,28477.0
2017-09-19 10:20:00,34.7,34.82,34.7,34.81,48987.0,31.9921,32.1027,31.9921,32.0935,48987.0
2017-09-19 10:25:00,34.81,34.81,34.73,34.75,29444.0,32.0935,32.0935,32.0197,32.0382,29444.0
2017-09-19 10:30:00,34.74,34.76,34.72,34.76,8186.0,32.029,32.0474,32.0105,32.0474,8186.0
2017-09-19 10:35:00,34.76,34.78,34.71,34.71,14858.0,32.0474,32.0658,32.0013,32.0013,14858.0
2017-09-19 10:40:00,34.72,34.74,34.7,34.71,8730.0,32.0105,32.029,31.9921,32.0013,8730.0
2017-09-19 10:45:00,34.72,34.76,34.7,34.75,9425.0,32.0105,32.0474,31.9921,32.0382,9425.0
2017-09-19 10:50:00,34.76,34.77,34.73,34.74,3700.0,32.0474,32.0566,32.0197,32.029,3700.0
2017-09-19 10:55:00,34.72,34.77,34.72,34.77,8321.0,32.0105,32.0566,32.0105,32.0566,8321.0
2017-09-19 11:00:00,34.77,34.78,34.76,34.78,6314.0,32.0566,32.0658,32.0474,32.0658,6314.0
2017-09-19 11:05:00,34.78,34.79,34.76,34.76,7572.0,32.0658,32.0751,32.0474,32.0474,7572.0
2017-09-19 11:10:00,34.76,34.77,34.76,34.76,3391.0,32.0474,32.0566,32.0474,32.0474,3391.0
2017-09-19 11:15:00,34.76,34.76,34.7,34.72,17399.0,32.0474,32.0474,31.9921,32.0105,17399.0
2017-09-19 11:20:00,34.73,34.74,34.69,34.72,6316.0,32.0197,32.029,31.9829,32.0105,6316.0
2017-09-19 11:25:00,34.72,34.73,34.7,34.7,5574.0,32.0105,32.0197,31.9921,31.9921,5574.0
2017-09-19 11:30:00,34.7,34.71,34.67,34.69,8658.0,31.9921,32.0013,31.9644,31.9829,8658.0
2017-09-19 11:35:00,34.68,34.68,34.61,34.61,12140.0,31.9736,31.9736,31.9091,31.9091,12140.0
2017-09-19 11:40:00,34.6,34.67,34.6,34.67,17566.0,31.8999,31.9644,31.8999,31.9644,17566.0
2017-09-19 11:45:00,34.67,34.69,34.67,34.69,4064.0,31.9644,31.9829,31.9644,31.9829,4064.0
2017-09-19 11:50:00,34.69,34.71,34.69,34.71,9492.0,31.9829,32.0013,31.9829,32.0013,9492.0
2017-09-19 11:55:00,34.71,34.74,34.69,34.74,16653.0,32.0013,32.029,31.9829,32.029,16653.0
2017-09-19 12:00:00,34.74,34.74,34.73,34.73,9100.0,32.029,32.029,32.0197,32.0197,9100.0
2017-09-19 12:05:00,34.72,34.73,34.7,34.7,7666.0,32.0105,32.0197,31.9921,31.9921,7666.0
2017-09-19 12:10:00,34.71,34.73,34.69,34.71,15562.0,32.0013,32.0197,31.9829,32.0013,15562.0
2017-09-19 12:15:00,34.71,34.71,34.64,34.65,15681.0,32.0013,32.0013,31.9368,31.946,15681.0
2017-09-19 12:20:00,34.67,34.67,34.61,34.63,14136.0,31.9644,31.9644,31.9091,31.9275,14136.0
2017-09-19 12:25:00,34.63,34.65,34.6,34.65,17057.0,31.9275,31.946,31.8999,31.946,17057.0
2017-09-19 12:30:00,34.64,34.64,34.5,34.51,21682.0,31.9368,31.9368,31.8077,31.8169,21682.0
2017-09-19 12:35:00,34.52,34.55,34.46,34.48,56635.0,31.8261,31.8538,31.7708,31.7892,56635.0
2017-09-19 12:40:00,34.49,34.54,34.49,34.51,20714.0,31.7985,31.8446,31.7985,31.8169,20714.0
2017-09-19 12:45:00,34.51,34.53,34.49,34.51,7047.0,31.8169,31.8353,31.7985,31.8169,7047.0
2017-09-19 12:50:00,34.51,34.54,34.51,34.54,9674.0,31.8169,31.8446,31.8169,31.8446,9674.0
2017-09-19 12:55:00,34.53,34.55,34.52,34.52,11857.0,31.8353,31.8538,31.8261,31.8261,11857.0
2017-09-19 13:00:00,34.53,34.57,34.53,34.56,21271.0,31.8353,31.8722,31.8353,31.863,21271.0
2017-09-19 13:05:00,34.56,34.57,34.55,34.55,7634.0,31.863,31.8722,31.8538,31.8538,7634.0
2017-09-19 13:10:00,34.54,34.57,34.53,34.57,3833.0,31.8446,31.8722,31.8353,31.8722,3833.0
2017-09-19 13:15:00,34.58,34.63,34.57,34.63,7833.0,31.8814,31.9275,31.8722,31.9275,7833.0
2017-09-19 13:20:00,34.62,34.63,34.62,34.62,4300.0,31.9183,31.9275,31.9183,31.9183,4300.0
2017-09-19 13:25:00,34.61,34.61,34.57,34.57,4298.0,31.9091,31.9091,31.8722,31.8722,4298.0
2017-09-19 13:30:00,34.58,34.6,34.57,34.58,14264.0,31.8814,31.8999,31.8722,31.8814,14264.0
2017-09-19 13:35:00,34.59,34.6,34.58,34.6,8222.0,31.8907,31.8999,31.8814,31.8999,8222.0
2017-09-19 13:40:00,34.6,34.6,34.56,34.56,8872.0,31.8999,31.8999,31.863,31.863,8872.0
2017-09-19 13:45:00,34.56,34.59,34.56,34.59,6100.0,31.863,31.8907,31.863,31.8907,6100.0
2017-09-19 13:50:00,34.6,34.61,34.59,34.6,6965.0,31.8999,31.9091,31.8907,31.8999,6965.0
2017-09-19 13:55:00,34.59,34.63,34.58,34.62,8299.0,31.8907,31.9275,31.8814,31.9183,8299.0
2017-09-19 14:00:00,34.61,34.61,34.59,34.61,10786.0,31.9091,31.9091,31.8907,31.9091,10786.0
2017-09-19 14:05:00,34.61,34.69,34.61,34.68,11108.0,31.9091,31.9829,31.9091,31.9736,11108.0
2017-09-19 14:10:00,34.66,34.67,34.65,34.66,9617.0,31.9552,31.9644,31.946,31.9552,9617.0
2017-09-19 14:15:00,34.65,34.67,34.65,34.65,9327.0,31.946,31.9644,31.946,31.946,9327.0
2017-09-19 14:20:00,34.64,34.64,34.59,34.59,14368.0,31.9368,31.9368,31.8907,31.8907,14368.0
2017-09-19 14:25:00,34.59,34.63,34.59,34.63,11223.0,31.8907,31.9275,31.8907,31.9275,11223.0
2017-09-19 14:30:00,34.62,34.62,34.61,34.61,2546.0,31.9183,31.9183,31.9091,31.9091,2546.0
2017-09-19 14:35:00,34.61,34.61,34.59,34.59,2300.0,31.9091,31.9091,31.8907,31.8907,2300.0
2017-09-19 14:40:00,34.59,34.61,34.58,34.6,16642.0,31.8907,31.9091,31.8814,31.8999,16642.0
2017-09-19 14:45:00,34.59,34.64,34.59,34.63,15203.0,31.8907,31.9368,31.8907,31.9275,15203.0
2017-09-19 14:50:00,34.63,34.65,34.62,34.64,7290.0,31.9275,31.946,31.9183,31.9368,7290.0
2017-09-19 14:55:00,34.64,34.65,34.61,34.61,3382.0,31.9368,31.946,31.9091,31.9091,3382.0
2017-09-19 15:00:00,34.6,34.62,34.6,34.62,10349.0,31.8999,31.9183,31.8999,31.9183,10349.0
2017-09-19 15:05:00,34.62,34.72,34.61,34.72,37557.0,31.9183,32.0105,31.9091,32.0105,37557.0
2017-09-19 15:10:00,34.71,34.71,34.69,34.7,27537.0,32.0013,32.0013,31.9829,31.9921,27537.0
2017-09-19 15:15:00,34.69,34.7,34.68,34.69,14363.0,31.9829,31.9921,31.9736,31.9829,14363.0
2017-09-19 15:20:00,34.69,34.75,34.69,34.74,12500.0,31.9829,32.0382,31.9829,32.029,12500.0
2017-09-19 15:25:00,34.74,34.75,34.73,34.73,10470.0,32.029,32.0382,32.0197,32.0197,10470.0
2017-09-19 15:30:00,34.74,34.74,34.71,34.71,53684.0,32.029,32.029,32.0013,32.0013,53684.0
2017-09-19 15:35:00,34.71,34.77,34.71,34.76,19229.0,32.0013,32.0566,32.0013,32.0474,19229.0
2017-09-19 15:40:00,34.76,34.82,34.76,34.81,53719.0,32.0474,32.1027,32.0474,32.0935,53719.0
2017-09-19 15:45:00,34.81,34.81,34.76,34.78,29114.0,32.0935,32.0935,32.0474,32.0658,29114.0
2017-09-19 15:50:00,34.79,34.81,34.78,34.8,55437.0,32.0751,32.0935,32.0658,32.0843,55437.0
2017-09-19 15:55:00,34.8,34.81,34.71,34.74,403533.0,32.0843,32.0935,32.0013,32.029,403533.0
2017-09-20 09:30:00,34.77,34.94,34.77,34.9,71818.0,32.0566,32.2133,32.0566,32.1765,71818.0
2017-09-20 09:35:00,34.9,34.91,34.68,34.76,50236.0,32.1765,32.1857,31.9736,32.0474,50236.0
2017-09-20 09:40:00,34.76,34.86,34.76,34.85,24675.0,32.0474,32.1396,32.0474,32.1304,24675.0
2017-09-20 09:45:00,34.85,34.91,34.84,34.87,38746.0,32.1304,32.1857,32.1212,32.1488,38746.0
2017-09-20 09:50:00,34.86,34.9,34.85,34.88,29172.0,32.1396,32.1765,32.1304,32.158,29172.0
2017-09-20 09:55:00,34.89,34.91,34.87,34.9,19426.0,32.1672,32.1857,32.1488,32.1765,19426.0
2017-09-20 10:00:00,34.91,34.94,34.89,34.91,24952.0,32.1857,32.2133,32.1672,32.1857,24952.0
2017-09-20 10:05:00,34.91,34.91,34.83,34.84,26693.0,32.1857,32.1857,32.1119,32.1212,26693.0
2017-09-20 10:10:00,34.85,34.86,34.8,34.81,39790.0,32.1304,32.1396,32.0843,32.0935,39790.0
2017-09-20 10:15:00,34.82,34.92,34.82,34.89,56944.0,32.1027,32.1949,32.1027,32.1672,56944.0
2017-09-20 10:20:00,34.88,35.0,34.84,34.99,62607.0,32.158,32.2687,32.1212,32.2594,62607.0
2017-09-20 10:25:00,35.01,35.04,34.98,35.01,32329.0,32.2779,32.3055,32.2502,32.2779,32329.0
2017-09-20 10:30:00,35.01,35.09,35.01,35.08,31911.0,32.2779,32.3516,32.2779,32.3424,31911.0
2017-09-20 10:35:00,35.09,35.09,35.01,35.06,21106.0,32.3516,32.3516,32.2779,32.324,21106.0
2017-09-20 10:40:00,35.06,35.08,35.02,35.06,18617.0,32.324,32.3424,32.2871,32.324,18617.0
2017-09-20 10:45:00,35.06,35.09,35.0,35.09,18014.0,32.324,32.3516,32.2687,32.3516,18014.0
2017-09-20 10:50:00,35.07,35.17,35.06,35.17,29044.0,32.3332,32.4254,32.324,32.4254,29044.0
2017-09-20 10:55:00,35.17,35.19,35.12,35.14,156966.0,32.4254,32.4438,32.3793,32.3977,156966.0
2017-09-20 11:00:00,35.14,35.18,35.1,35.1,10831.0,32.3977,32.4346,32.3609,32.3609,10831.0
2017-09-20 11:05:00,35.1,35.12,35.04,35.04,17994.0,32.3609,32.3793,32.3055,32.3055,17994.0
2017-09-20 11:10:00,35.07,35.12,35.06,35.1,9218.0,32.3332,32.3793,32.324,32.3609,9218.0
2017-09-20 11:15:00,35.11,35.14,35.01,35.03,16328.0,32.3701,32.3977,32.2779,32.2963,16328.0
2017-09-20 11:20:00,35.02,35.05,35.0,35.05,19909.0,32.2871,32.3148,32.2687,32.3148,19909.0
2017-09-20 11:25:00,35.06,35.14,35.05,35.06,27415.0,32.324,32.3977,32.3148,32.324,27415.0
2017-09-20 11:30:00,35.06,35.08,35.05,35.08,7897.0,32.324,32.3424,32.3148,32.3424,7897.0
2017-09-20 11:35:00,35.08,35.1,35.07,35.08,12219.0,32.3424,32.3609,32.3332,32.3424,12219.0
2017-09-20 11:40:00,35.08,35.09,35.06,35.08,11900.0,32.3424,32.3516,32.324,32.3424,11900.0
2017-09-20 11:45:00,35.08,35.08,35.04,35.06,10551.0,32.3424,32.3424,32.3055,32.324,10551.0
2017-09-20 11:50:00,35.06,35.1,35.04,35.1,17706.0,32.324,32.3609,32.3055,32.3609,17706.0
2017-09-20 11:55:00,35.11,35.11,35.06,35.06,11154.0,32.3701,32.3701,32.324,32.324,11154.0
2017-09-20 12:00:00,35.08,35.1,35.07,35.08,9712.0,32.3424,32.3609,32.3332,32.3424,9712.0
2017-09-20 12:05:00,35.07,35.13,35.07,35.12,25880.0,32.3332,32.3885,32.3332,32.3793,25880.0
2017-09-20 12:10:00,35.12,35.14,35.11,35.13,9211.0,32.3793,32.3977,32.3701,32.3885,9211.0
2017-09-20 12:15:00,35.12,35.12,35.09,35.1,7418.0,32.3793,32.3793,32.3516,32.3609,7418.0
2017-09-20 12:20:00,35.1,35.12,35.1,35.12,2366.0,32.3609,32.3793,32.3609,32.3793,2366.0
2017-09-20 12:25:00,35.13,35.14,35.12,35.13,8030.0,32.3885,32.3977,32.3793,32.3885,8030.0
2017-09-20 12:30:00,35.13,35.13,35.1,35.1,16195.0,32.3885,32.3885,32.3609,32.3609,16195.0
2017-09-20 12:35:00,35.12,35.16,35.12,35.16,7831.0,32.3793,32.4162,32.3793,32.4162,7831.0
2017-09-20 12:40:00,35.16,35.17,35.15,35.17,3072.0,32.4162,32.4254,32.407,32.4254,3072.0
2017-09-20 12:45:00,35.18,35.18,35.15,35.15,7586.0,32.4346,32.4346,32.407,32.407,7586.0
2017-09-20 12:50:00,35.16,35.18,35.16,35.17,2820.0,32.4162,32.4346,32.4162,32.4254,2820.0
2017-09-20 12:55:00,35.17,35.19,35.16,35.19,5142.0,32.4254,32.4438,32.4162,32.4438,5142.0
2017-09-20 13:00:00,35.19,35.24,35.18,35.18,19427.0,32.4438,32.4899,32.4346,32.4346,19427.0
2017-09-20 13:05:00,35.2,35.2,35.18,35.19,4622.0,32.4531,32.4531,32.4346,32.4438,4622.0
2017-09-20 13:10:00,35.19,35.19,35.1,35.12,20432.0,32.4438,32.4438,32.3609,32.3793,20432.0
2017-09-20 13:15:00,35.12,35.15,35.1,35.15,11681.0,32.3793,32.407,32.3609,32.407,11681.0
2017-09-20 13:20:00,35.14,35.16,35.13,35.15,4267.0,32.3977,32.4162,32.3885,32.407,4267.0
2017-09-20 13:25:00,35.15,35.17,35.13,35.17,6155.0,32.407,32.4254,32.3885,32.4254,6155.0
2017-09-20 13:30:00,35.17,35.22,35.16,35.22,19333.0,32.4254,32.4715,32.4162,32.4715,19333.0
2017-09-20 13:35:00,35.22,35.29,35.21,35.28,19218.0,32.4715,32.536,32.4623,32.5268,19218.0
2017-09-20 13:40:00,35.28,35.28,35.25,35.26,6696.0,32.5268,32.5268,32.4992,32.5084,6696.0
2017-09-20 13:45:00,35.25,35.26,35.24,35.25,13370.0,32.4992,32.5084,32.4899,32.4992,13370.0
2017-09-20 13:50:00,35.26,35.29,35.22,35.29,10443.0,32.5084,32.536,32.4715,32.536,10443.0
2017-09-20 13:55:00,35.29,35.29,35.12,35.14,18618.0,32.536,32.536,32.3793,32.3977,18618.0
2017-09-20 14:00:00,35.15,35.16,34.21,34.46,173630.0,32.407,32.4162,31.5403,31.7708,173630.0
2017-09-20 14:05:00,34.45,34.59,34.27,34.33,87707.0,31.7616,31.8907,31.5956,31.6509,87707.0
2017-09-20 14:10:00,34.32,34.52,34.18,34.51,142932.0,31.6417,31.8261,31.5127,31.8169,142932.0
2017-09-20 14:15:00,34.51,34.51,34.23,34.24,147989.0,31.8169,31.8169,31.5588,31.568,147989.0
2017-09-20 14:20:00,34.24,34.25,33.96,34.06,188667.0,31.568,31.5772,31.3098,31.402,188667.0
2017-09-20 14:25:00,34.07,34.22,34.01,34.2,131635.0,31.4112,31.5495,31.3559,31.5311,131635.0
2017-09-20 14:30:00,34.21,34.21,33.97,33.97,120599.0,31.5403,31.5403,31.319,31.319,120599.0
2017-09-20 14:35:00,33.98,34.02,33.67,33.87,173613.0,31.3283,31.3651,31.0425,31.2268,173613.0
2017-09-20 14:40:00,33.86,34.0,33.81,33.98,167435.0,31.2176,31.3467,31.1715,31.3283,167435.0
2017-09-20 14:45:00,33.96,34.26,33.96,34.09,146086.0,31.3098,31.5864,31.3098,31.4297,146086.0
2017-09-20 14:50:00,34.11,34.24,34.11,34.18,57579.0,31.4481,31.568,31.4481,31.5127,57579.0
2017-09-20 14:55:00,34.17,34.23,34.13,34.14,51151.0,31.5034,31.5588,31.4666,31.4758,51151.0
2017-09-20 15:00:00,34.11,34.12,33.99,34.0,103745.0,31.4481,31.4573,31.3375,31.3467,103745.0
2017-09-20 15:05:00,34.0,34.04,33.94,33.95,53242.0,31.3467,31.3836,31.2914,31.3006,53242.0
2017-09-20 15:10:00,33.96,34.09,33.96,34.09,53041.0,31.3098,31.4297,31.3098,31.4297,53041.0
2017-09-20 15:15:00,34.09,34.09,34.04,34.04,30590.0,31.4297,31.4297,31.3836,31.3836,30590.0
2017-09-20 15:20:00,34.04,34.04,33.96,34.0,44433.0,31.3836,31.3836,31.3098,31.3467,44433.0
2017-09-20 15:25:00,33.99,34.02,33.95,34.01,36230.0,31.3375,31.3651,31.3006,31.3559,36230.0
2017-09-20 15:30:00,34.0,34.15,33.98,34.12,51266.0,31.3467,31.485,31.3283,31.4573,51266.0
2017-09-20 15:35:00,34.11,34.15,34.07,34.07,36023.0,31.4481,31.485,31.4112,31.4112,36023.0
2017-09-20 15:40:00,34.05,34.13,34.03,34.09,45391.0,31.3928,31.4666,31.3744,31.4297,45391.0
2017-09-20 15:45:00,34.08,34.09,34.02,34.06,48271.0,31.4205,31.4297,31.3651,31.402,48271.0
2017-09-20 15:50:00,34.05,34.09,34.04,34.07,39231.0,31.3928,31.4297,31.3836,31.4112,39231.0
2017-09-20 15:55:00,34.06,34.13,34.04,34.12,405918.0,31.402,31.4666,31.3836,31.4573,405918.0
2017-09-21 09:30:00,33.6,33.78,33.6,33.73,118042.0,30.9779,31.1439,30.9779,31.0978,118042.0
2017-09-21 09:35:00,33.72,33.77,33.65,33.74,70886.0,31.0886,31.1347,31.024,31.107,70886.0
2017-09-21 09:40:00,33.75,33.93,33.75,33.92,77356.0,31.1162,31.2822,31.1162,31.2729,77356.0
2017-09-21 09:45:00,33.95,33.99,33.88,33.89,48659.0,31.3006,31.3375,31.2361,31.2453,48659.0
2017-09-21 09:50:00,33.89,33.91,33.81,33.81,48463.0,31.2453,31.2637,31.1715,31.1715,48463.0
2017-09-21 09:55:00,33.82,33.95,33.78,33.78,68382.0,31.1807,31.3006,31.1439,31.1439,68382.0
2017-09-21 10:00:00,33.78,33.87,33.78,33.83,23355.0,31.1439,31.2268,31.1439,31.19,23355.0
2017-09-21 10:05:00,33.79,33.91,33.71,33.91,50995.0,31.1531,31.2637,31.0793,31.2637,50995.0
2017-09-21 10:10:00,33.91,33.93,33.85,33.91,26856.0,31.2637,31.2822,31.2084,31.2637,26856.0
2017-09-21 10:15:00,33.9,33.9,33.82,33.89,23965.0,31.2545,31.2545,31.1807,31.2453,23965.0
2017-09-21 10:20:00,33.88,33.93,33.84,33.9,15539.0,31.2361,31.2822,31.1992,31.2545,15539.0
2017-09-21 10:25:00,33.9,33.91,33.86,33.89,17435.0,31.2545,31.2637,31.2176,31.2453,17435.0
2017-09-21 10:30:00,33.88,33.88,33.83,33.86,8664.0,31.2361,31.2361,31.19,31.2176,8664.0
2017-09-21 10:35:00,33.87,33.87,33.79,33.81,23798.0,31.2268,31.2268,31.1531,31.1715,23798.0
2017-09-21 10:40:00,33.83,33.86,33.83,33.84,13779.0,31.19,31.2176,31.19,31.1992,13779.0
2017-09-21 10:45:00,33.83,33.89,33.82,33.85,17053.0,31.19,31.2453,31.1807,31.2084,17053.0
2017-09-21 10:50:00,33.85,33.88,33.79,33.8,50529.0,31.2084,31.2361,31.1531,31.1623,50529.0
2017-09-21 10:55:00,33.8,33.86,33.8,33.86,40139.0,31.1623,31.2176,31.1623,31.2176,40139.0
2017-09-21 11:00:00,33.87,33.9,33.85,33.9,41732.0,31.2268,31.2545,31.2084,31.2545,41732.0
2017-09-21 11:05:00,33.9,33.95,33.9,33.92,34313.0,31.2545,31.3006,31.2545,31.2729,34313.0
2017-09-21 11:10:00,33.9,34.01,33.89,34.01,22193.0,31.2545,31.3559,31.2453,31.3559,22193.0
2017-09-21 11:15:00,34.01,34.13,34.01,34.08,26486.0,31.3559,31.4666,31.3559,31.4205,26486.0
2017-09-21 11:20:00,34.08,34.09,34.03,34.05,26219.0,31.4205,31.4297,31.3744,31.3928,26219.0
2017-09-21 11:25:00,34.06,34.06,33.96,33.97,14052.0,31.402,31.402,31.3098,31.319,14052.0
2017-09-21 11:30:00,33.97,34.05,33.97,34.05,9915.0,31.319,31.3928,31.319,31.3928,9915.0
2017-09-21 11:35:00,34.02,34.05,33.99,34.01,11782.0,31.3651,31.3928,31.3375,31.3559,11782.0
2017-09-21 11:40:00,34.0,34.03,34.0,34.01,6238.0,31.3467,31.3744,31.3467,31.3559,6238.0
2017-09-21 11:45:00,34.01,34.15,34.01,34.15,19096.0,31.3559,31.485,31.3559,31.485,19096.0
2017-09-21 11:50:00,34.14,34.28,34.14,34.27,37433.0,31.4758,31.6049,31.4758,31.5956,37433.0
2017-09-21 11:55:00,34.27,34.28,34.2,34.2,9630.0,31.5956,31.6049,31.5311,31.5311,9630.0
2017-09-21 12:00:00,34.18,34.22,34.17,34.17,5566.0,31.5127,31.5495,31.5034,31.5034,5566.0
2017-09-21 12:05:00,34.18,34.23,34.18,34.19,9466.0,31.5127,31.5588,31.5127,31.5219,9466.0
2017-09-21 12:10:00,34.18,34.2,34.18,34.19,5452.0,31.5127,31.5311,31.5127,31.5219,5452.0
2017-09-21 12:15:00,34.19,34.19,34.15,34.16,9645.0,31.5219,31.5219,31.485,31.4942,9645.0
2017-09-21 12:20:00,34.16,34.2,34.16,34.19,6200.0,31.4942,31.5311,31.4942,31.5219,6200.0
2017-09-21 12:25:00,34.22,34.23,34.12,34.12,12200.0,31.5495,31.5588,31.4573,31.4573,12200.0
2017-09-21 12:30:00,34.13,34.15,34.07,34.08,25317.0,31.4666,31.485,31.4112,31.4205,25317.0
2017-09-21 12:35:00,34.09,34.13,34.09,34.12,12288.0,31.4297,31.4666,31.4297,31.4573,12288.0
2017-09-21 12:40:00,34.11,34.14,34.08,34.09,16723.0,31.4481,31.4758,31.4205,31.4297,16723.0
2017-09-21 12:45:00,34.08,34.12,34.06,34.1,20398.0,31.4205,31.4573,31.402,31.4389,20398.0
2017-09-21 12:50:00,34.09,34.12,34.09,34.12,3250.0,31.4297,31.4573,31.4297,31.4573,3250.0
2017-09-21 12:55:00,34.12,34.12,34.06,34.08,3070.0,31.4573,31.4573,31.402,31.4205,3070.0
2017-09-21 13:00:00,34.09,34.15,34.09,34.11,9242.0,31.4297,31.485,31.4297,31.4481,9242.0
2017-09-21 13:05:00,34.13,34.13,34.03,34.07,18869.0,31.4666,31.4666,31.3744,31.4112,18869.0
2017-09-21 13:10:00,34.07,34.07,34.03,34.03,8240.0,31.4112,31.4112,31.3744,31.3744,8240.0
2017-09-21 13:15:00,34.02,34.05,34.01,34.04,9636.0,31.3651,31.3928,31.3559,31.3836,9636.0
2017-09-21 13:20:00,34.03,34.03,33.97,33.98,16832.0,31.3744,31.3744,31.319,31.3283,16832.0
2017-09-21 13:25:00,33.99,33.99,33.94,33.96,28018.0,31.3375,31.3375,31.2914,31.3098,28018.0
2017-09-21 13:30:00,33.96,34.02,33.96,34.01,10772.0,31.3098,31.3651,31.3098,31.3559,10772.0
2017-09-21 13:35:00,34.0,34.01,33.98,33.99,4824.0,31.3467,31.3559,31.3283,31.3375,4824.0
2017-09-21 13:40:00,33.99,33.99,33.96,33.99,4187.0,31.3375,31.3375,31.3098,31.3375,4187.0
2017-09-21 13:45:00,33.99,34.0,33.99,34.0,3305.0,31.3375,31.3467,31.3375,31.3467,3305.0
2017-09-21 13:50:00,34.01,34.03,33.98,33.99,23900.0,31.3559,31.3744,31.3283,31.3375,23900.0
2017-09-21 13:55:00,33.99,34.02,33.99,34.02,1600.0,31.3375,31.3651,31.3375,31.3651,1600.0
2017-09-21 14:00:00,34.02,34.02,33.98,33.99,5200.0,31.3651,31.3651,31.3283,31.3375,5200.0
2017-09-21 14:05:00,33.98,33.98,33.96,33.96,1840.0,31.3283,31.3283,31.3098,31.3098,1840.0
2017-09-21 14:10:00,33.96,34.0,33.96,34.0,3724.0,31.3098,31.3467,31.3098,31.3467,3724.0
2017-09-21 14:15:00,33.98,33.98,33.96,33.96,2600.0,31.3283,31.3283,31.3098,31.3098,2600.0
2017-09-21 14:20:00,33.96,33.97,33.93,33.93,26770.0,31.3098,31.319,31.2822,31.2822,26770.0
2017-09-21 14:25:00,33.93,33.95,33.85,33.85,14004.0,31.2822,31.3006,31.2084,31.2084,14004.0
2017-09-21 14:30:00,33.86,33.9,33.86,33.9,6211.0,31.2176,31.2545,31.2176,31.2545,6211.0
2017-09-21 14:35:00,33.9,33.9,33.85,33.87,3700.0,31.2545,31.2545,31.2084,31.2268,3700.0
2017-09-21 14:40:00,33.86,33.91,33.85,33.9,30127.0,31.2176,31.2637,31.2084,31.2545,30127.0
2017-09-21 14:45:00,33.91,33.93,33.9,33.91,11108.0,31.2637,31.2822,31.2545,31.2637,11108.0
2017-09-21 14:50:00,33.9,33.9,33.86,33.87,7007.0,31.2545,31.2545,31.2176,31.2268,7007.0
2017-09-21 14:55:00,33.88,33.89,33.86,33.87,20354.0,31.2361,31.2453,31.2176,31.2268,20354.0
2017-09-21 15:00:00,33.88,33.92,33.88,33.92,16975.0,31.2361,31.2729,31.2361,31.2729,16975.0
2017-09-21 15:05:00,33.92,33.92,33.88,33.88,7276.0,31.2729,31.2729,31.2361,31.2361,7276.0
2017-09-21 15:10:00,33.87,33.92,33.87,33.92,5412.0,31.2268,31.2729,31.2268,31.2729,5412.0
2017-09-21 15:15:00,33.92,33.92,33.89,33.9,13727.0,31.2729,31.2729,31.2453,31.2545,13727.0
2017-09-21 15:20:00,33.89,33.89,33.84,33.85,36061.0,31.2453,31.2453,31.1992,31.2084,36061.0
2017-09-21 15:25:00,33.83,33.86,33.83,33.84,27018.0,31.19,31.2176,31.19,31.1992,27018.0
2017-09-21 15:30:00,33.85,33.88,33.82,33.86,25600.0,31.2084,31.2361,31.1807,31.2176,25600.0
2017-09-21 15:35:00,33.85,33.87,33.83,33.84,11382.0,31.2084,31.2268,31.19,31.1992,11382.0
2017-09-21 15:40:00,33.83,33.85,33.81,33.81,67644.0,31.19,31.2084,31.1715,31.1715,67644.0
2017-09-21 15:45:00,33.82,33.84,33.78,33.78,26053.0,31.1807,31.1992,31.1439,31.1439,26053.0
2017-09-21 15:50:00,33.78,33.85,33.78,33.81,46814.0,31.1439,31.2084,31.1439,31.1715,46814.0
2017-09-21 15:55:00,33.82,33.83,33.76,33.78,217485.0,31.1807,31.19,31.1254,31.1439,217485.0
2017-09-22 09:30:00,34.14,34.14,34.01,34.04,61802.0,31.4758,31.4758,31.3559,31.3836,61802.0
2017-09-22 09:35:00,34.05,34.08,33.99,34.08,61796.0,31.3928,31.4205,31.3375,31.4205,61796.0
2017-09-22 09:40:00,34.1,34.15,34.08,34.09,28977.0,31.4389,31.485,31.4205,31.4297,28977.0
2017-09-22 09:45:00,34.09,34.23,34.09,34.18,41442.0,31.4297,31.5588,31.4297,31.5127,41442.0
2017-09-22 09:50:00,34.19,34.2,34.15,34.16,33145.0,31.5219,31.5311,31.485,31.4942,33145.0
2017-09-22 09:55:00,34.12,34.18,34.12,34.13,10324.0,31.4573,31.5127,31.4573,31.4666,10324.0
2017-09-22 10:00:00,34.12,34.19,34.12,34.14,11519.0,31.4573,31.5219,31.4573,31.4758,11519.0
2017-09-22 10:05:00,34.14,34.15,34.1,34.1,28124.0,31.4758,31.485,31.4389,31.4389,28124.0
2017-09-22 10:10:00,34.1,34.16,34.09,34.15,29879.0,31.4389,31.4942,31.4297,31.485,29879.0
2017-09-22 10:15:00,34.16,34.19,34.14,34.16,53970.0,31.4942,31.5219,31.4758,31.4942,53970.0
2017-09-22 10:20:00,34.16,34.19,34.13,34.19,24566.0,31.4942,31.5219,31.4666,31.5219,24566.0
2017-09-22 10:25:00,34.19,34.22,34.15,34.21,58395.0,31.5219,31.5495,31.485,31.5403,58395.0
2017-09-22 10:30:00,34.22,34.34,34.22,34.32,66484.0,31.5495,31.6602,31.5495,31.6417,66484.0
2017-09-22 10:35:00,34.32,34.32,34.29,34.3,30909.0,31.6417,31.6417,31.6141,31.6233,30909.0
2017-09-22 10:40:00,34.29,34.36,34.28,34.36,22946.0,31.6141,31.6786,31.6049,31.6786,22946.0
2017-09-22 10:45:00,34.37,34.44,34.36,34.4,31175.0,31.6878,31.7524,31.6786,31.7155,31175.0
2017-09-22 10:50:00,34.41,34.44,34.37,34.43,32614.0,31.7247,31.7524,31.6878,31.7431,32614.0
2017-09-22 10:55:00,34.42,34.43,34.35,34.35,40998.0,31.7339,31.7431,31.6694,31.6694,40998.0
2017-09-22 11:00:00,34.35,34.44,34.35,34.42,74566.0,31.6694,31.7524,31.6694,31.7339,74566.0
2017-09-22 11:05:00,34.41,34.41,34.33,34.37,25074.0,31.7247,31.7247,31.6509,31.6878,25074.0
2017-09-22 11:10:00,34.37,34.37,34.29,34.33,18129.0,31.6878,31.6878,31.6141,31.6509,18129.0
2017-09-22 11:15:00,34.34,34.35,34.33,34.34,11034.0,31.6602,31.6694,31.6509,31.6602,11034.0
2017-09-22 11:20:00,34.34,34.35,34.33,34.33,11081.0,31.6602,31.6694,31.6509,31.6509,11081.0
2017-09-22 11:25:00,34.34,34.34,34.29,34.31,13678.0,31.6602,31.6602,31.6141,31.6325,13678.0
2017-09-22 11:30:00,34.32,34.32,34.28,34.31,24462.0,31.6417,31.6417,31.6049,31.6325,24462.0
2017-09-22 11:35:00,34.31,34.35,34.28,34.34,26668.0,31.6325,31.6694,31.6049,31.6602,26668.0
2017-09-22 11:40:00,34.33,34.34,34.31,34.33,22199.0,31.6509,31.6602,31.6325,31.6509,22199.0
2017-09-22 11:45:00,34.32,34.32,34.29,34.3,18126.0,31.6417,31.6417,31.6141,31.6233,18126.0
2017-09-22 11:50:00,34.3,34.3,34.24,34.27,21616.0,31.6233,31.6233,31.568,31.5956,21616.0
2017-09-22 11:55:00,34.27,34.28,34.26,34.28,16641.0,31.5956,31.6049,31.5864,31.6049,16641.0
2017-09-22 12:00:00,34.28,34.31,34.27,34.3,9664.0,31.6049,31.6325,31.5956,31.6233,9664.0
2017-09-22 12:05:00,34.29,34.3,34.27,34.27,11938.0,31.6141,31.6233,31.5956,31.5956,11938.0
2017-09-22 12:10:00,34.26,34.29,34.25,34.29,10257.0,31.5864,31.6141,31.5772,31.6141,10257.0
2017-09-22 12:15:00,34.29,34.32,34.28,34.3,9675.0,31.6141,31.6417,31.6049,31.6233,9675.0
2017-09-22 12:20:00,34.3,34.31,34.28,34.31,6982.0,31.6233,31.6325,31.6049,31.6325,6982.0
2017-09-22 12:25:00,34.3,34.3,34.25,34.25,6130.0,31.6233,31.6233,31.5772,31.5772,6130.0
2017-09-22 12:30:00,34.25,34.27,34.24,34.27,10530.0,31.5772,31.5956,31.568,31.5956,10530.0
2017-09-22 12:35:00,34.27,34.27,34.18,34.2,16308.0,31.5956,31.5956,31.5127,31.5311,16308.0
2017-09-22 12:40:00,34.21,34.21,34.17,34.2,11748.0,31.5403,31.5403,31.5034,31.5311,11748.0
2017-09-22 12:45:00,34.2,34.21,34.17,34.17,7383.0,31.5311,31.5403,31.5034,31.5034,7383.0
2017-09-22 12:50:00,34.17,34.17,34.13,34.15,13746.0,31.5034,31.5034,31.4666,31.485,13746.0
2017-09-22 12:55:00,34.14,34.17,34.13,34.17,9433.0,31.4758,31.5034,31.4666,31.5034,9433.0
2017-09-22 13:00:00,34.17,34.17,34.13,34.14,9006.0,31.5034,31.5034,31.4666,31.4758,9006.0
2017-09-22 13:05:00,34.13,34.15,34.13,34.13,4446.0,31.4666,31.485,31.4666,31.4666,4446.0
2017-09-22 13:10:00,34.13,34.14,34.08,34.09,16414.0,31.4666,31.4758,31.4205,31.4297,16414.0
2017-09-22 13:15:00,34.09,34.12,34.09,34.11,5100.0,31.4297,31.4573,31.4297,31.4481,5100.0
2017-09-22 13:20:00,34.12,34.13,34.1,34.1,11103.0,31.4573,31.4666,31.4389,31.4389,11103.0
2017-09-22 13:25:00,34.11,34.18,34.11,34.18,18480.0,31.4481,31.5127,31.4481,31.5127,18480.0
2017-09-22 13:30:00,34.19,34.22,34.19,34.22,15637.0,31.5219,31.5495,31.5219,31.5495,15637.0
2017-09-22 13:35:00,34.23,34.25,34.22,34.23,10564.0,31.5588,31.5772,31.5495,31.5588,10564.0
2017-09-22 13:40:00,34.24,34.24,34.23,34.24,6919.0,31.568,31.568,31.5588,31.568,6919.0
2017-09-22 13:45:00,34.24,34.25,34.22,34.23,5692.0,31.568,31.5772,31.5495,31.5588,5692.0
2017-09-22 13:50:00,34.22,34.25,34.22,34.25,10405.0,31.5495,31.5772,31.5495,31.5772,10405.0
2017-09-22 13:55:00,34.25,34.25,34.2,34.21,6488.0,31.5772,31.5772,31.5311,31.5403,6488.0
2017-09-22 14:00:00,34.21,34.29,34.21,34.27,37393.0,31.5403,31.6141,31.5403,31.5956,37393.0
2017-09-22 14:05:00,34.28,34.28,34.25,34.26,5200.0,31.6049,31.6049,31.5772,31.5864,5200.0
2017-09-22 14:10:00,34.26,34.29,34.26,34.28,20100.0,31.5864,31.6141,31.5864,31.6049,20100.0
2017-09-22 14:15:00,34.28,34.28,34.25,34.27,10433.0,31.6049,31.6049,31.5772,31.5956,10433.0
2017-09-22 14:20:00,34.27,34.29,34.26,34.27,8210.0,31.5956,31.6141,31.5864,31.5956,8210.0
2017-09-22 14:25:00,34.27,34.27,34.24,34.26,13800.0,31.5956,31.5956,31.568,31.5864,13800.0
2017-09-22 14:30:00,34.26,34.26,34.24,34.24,4500.0,31.5864,31.5864,31.568,31.568,4500.0
2017-09-22 14:35:00,34.23,34.23,34.2,34.2,6300.0,31.5588,31.5588,31.5311,31.5311,6300.0
2017-09-22 14:40:00,34.2,34.24,34.19,34.23,18406.0,31.5311,31.568,31.5219,31.5588,18406.0
2017-09-22 14:45:00,34.24,34.25,34.23,34.24,9948.0,31.568,31.5772,31.5588,31.568,9948.0
2017-09-22 14:50:00,34.25,34.28,34.25,34.26,15809.0,31.5772,31.6049,31.5772,31.5864,15809.0
2017-09-22 14:55:00,34.26,34.27,34.24,34.25,7150.0,31.5864,31.5956,31.568,31.5772,7150.0
2017-09-22 15:00:00,34.25,34.28,34.25,34.27,13616.0,31.5772,31.6049,31.5772,31.5956,13616.0
2017-09-22 15:05:00,34.26,34.27,34.24,34.26,25546.0,31.5864,31.5956,31.568,31.5864,25546.0
2017-09-22 15:10:00,34.25,34.26,34.24,34.24,5203.0,31.5772,31.5864,31.568,31.568,5203.0
2017-09-22 15:15:00,34.24,34.24,34.22,34.24,11455.0,31.568,31.568,31.5495,31.568,11455.0
2017-09-22 15:20:00,34.23,34.23,34.19,34.19,27402.0,31.5588,31.5588,31.5219,31.5219,27402.0
2017-09-22 15:25:00,34.2,34.21,34.19,34.19,14919.0,31.5311,31.5403,31.5219,31.5219,14919.0
2017-09-22 15:30:00,34.19,34.19,34.17,34.19,24780.0,31.5219,31.5219,31.5034,31.5219,24780.0
2017-09-22 15:35:00,34.19,34.19,34.15,34.18,42303.0,31.5219,31.5219,31.485,31.5127,42303.0
2017-09-22 15:40:00,34.19,34.21,34.16,34.16,34695.0,31.5219,31.5403,31.4942,31.4942,34695.0
2017-09-22 15:45:00,34.16,34.22,34.15,34.21,52526.0,31.4942,31.5495,31.485,31.5403,52526.0
2017-09-22 15:50:00,34.22,34.22,34.19,34.2,40284.0,31.5495,31.5495,31.5219,31.5311,40284.0
2017-09-22 15:55:00,34.21,34.33,34.2,34.3,593192.0,31.5403,31.6509,31.5311,31.6233,593192.0
2017-09-25 09:30:00,34.11,34.18,34.08,34.18,69020.0,31.4481,31.5127,31.4205,31.5127,69020.0
2017-09-25 09:35:00,34.17,34.18,34.1,34.17,49292.0,31.5034,31.5127,31.4389,31.5034,49292.0
2017-09-25 09:40:00,34.18,34.27,34.14,34.27,63794.0,31.5127,31.5956,31.4758,31.5956,63794.0
2017-09-25 09:45:00,34.28,34.35,34.25,34.34,50892.0,31.6049,31.6694,31.5772,31.6602,50892.0
2017-09-25 09:50:00,34.33,34.37,34.26,34.26,15257.0,31.6509,31.6878,31.5864,31.5864,15257.0
2017-09-25 09:55:00,34.27,34.29,34.24,34.29,8996.0,31.5956,31.6141,31.568,31.6141,8996.0
2017-09-25 10:00:00,34.29,34.31,34.27,34.28,10632.0,31.6141,31.6325,31.5956,31.6049,10632.0
2017-09-25 10:05:00,34.28,34.32,34.28,34.3,5445.0,31.6049,31.6417,31.6049,31.6233,5445.0
2017-09-25 10:10:00,34.3,34.31,34.27,34.27,4347.0,31.6233,31.6325,31.5956,31.5956,4347.0
2017-09-25 10:15:00,34.26,34.28,34.23,34.24,5721.0,31.5864,31.6049,31.5588,31.568,5721.0
2017-09-25 10:20:00,34.24,34.25,34.19,34.22,37533.0,31.568,31.5772,31.5219,31.5495,37533.0
2017-09-25 10:25:00,34.22,34.3,34.21,34.28,27193.0,31.5495,31.6233,31.5403,31.6049,27193.0
2017-09-25 10:30:00,34.28,34.3,34.19,34.2,49166.0,31.6049,31.6233,31.5219,31.5311,49166.0
2017-09-25 10:35:00,34.2,34.21,34.17,34.19,46404.0,31.5311,31.5403,31.5034,31.5219,46404.0
2017-09-25 10:40:00,34.19,34.23,34.17,34.21,31952.0,31.5219,31.5588,31.5034,31.5403,31952.0
2017-09-25 10:45:00,34.2,34.25,34.16,34.18,42499.0,31.5311,31.5772,31.4942,31.5127,42499.0
2017-09-25 10:50:00,34.21,34.47,34.21,34.44,80420.0,31.5403,31.78,31.5403,31.7524,80420.0
2017-09-25 10:55:00,34.45,34.59,34.4,34.47,109431.0,31.7616,31.8907,31.7155,31.78,109431.0
2017-09-25 11:00:00,34.54,34.72,34.54,34.67,56833.0,31.8446,32.0105,31.8446,31.9644,56833.0
2017-09-25 11:05:00,34.68,34.76,34.66,34.76,21662.0,31.9736,32.0474,31.9552,32.0474,21662.0
2017-09-25 11:10:00,34.78,34.96,34.78,34.93,86541.0,32.0658,32.2318,32.0658,32.2041,86541.0
2017-09-25 11:15:00,34.95,35.03,34.87,34.87,55600.0,32.2226,32.2963,32.1488,32.1488,55600.0
2017-09-25 11:20:00,34.88,34.96,34.87,34.88,39218.0,32.158,32.2318,32.1488,32.158,39218.0
2017-09-25 11:25:00,34.88,34.88,34.73,34.78,37547.0,32.158,32.158,32.0197,32.0658,37547.0
2017-09-25 11:30:00,34.78,34.85,34.76,34.76,22944.0,32.0658,32.1304,32.0474,32.0474,22944.0
2017-09-25 11:35:00,34.76,34.79,34.72,34.79,16664.0,32.0474,32.0751,32.0105,32.0751,16664.0
2017-09-25 11:40:00,34.8,34.84,34.77,34.8,11011.0,32.0843,32.1212,32.0566,32.0843,11011.0
2017-09-25 11:45:00,34.83,34.88,34.81,34.81,12373.0,32.1119,32.158,32.0935,32.0935,12373.0
2017-09-25 11:50:00,34.84,34.86,34.8,34.82,12350.0,32.1212,32.1396,32.0843,32.1027,12350.0
2017-09-25 11:55:00,34.83,34.83,34.76,34.8,12662.0,32.1119,32.1119,32.0474,32.0843,12662.0
2017-09-25 12:00:00,34.81,34.86,34.8,34.82,17008.0,32.0935,32.1396,32.0843,32.1027,17008.0
2017-09-25 12:05:00,34.82,34.82,34.78,34.79,10002.0,32.1027,32.1027,32.0658,32.0751,10002.0
2017-09-25 12:10:00,34.79,34.96,34.79,34.96,43272.0,32.0751,32.2318,32.0751,32.2318,43272.0
2017-09-25 12:15:00,34.97,35.07,34.94,35.0,70355.0,32.241,32.3332,32.2133,32.2687,70355.0
2017-09-25 12:20:00,35.01,35.02,34.91,34.91,14825.0,32.2779,32.2871,32.1857,32.1857,14825.0
2017-09-25 12:25:00,34.9,34.94,34.86,34.94,13612.0,32.1765,32.2133,32.1396,32.2133,13612.0
2017-09-25 12:30:00,34.95,34.98,34.91,34.98,10762.0,32.2226,32.2502,32.1857,32.2502,10762.0
2017-09-25 12:35:00,34.97,35.0,34.94,34.94,14513.0,32.241,32.2687,32.2133,32.2133,14513.0
2017-09-25 12:40:00,34.96,34.98,34.94,34.96,11701.0,32.2318,32.2502,32.2133,32.2318,11701.0
2017-09-25 12:45:00,34.99,35.0,34.97,34.97,12094.0,32.2594,32.2687,32.241,32.241,12094.0
2017-09-25 12:50:00,34.97,35.08,34.97,35.06,31093.0,32.241,32.3424,32.241,32.324,31093.0
2017-09-25 12:55:00,35.08,35.08,35.01,35.06,26579.0,32.3424,32.3424,32.2779,32.324,26579.0
2017-09-25 13:00:00,35.06,35.06,34.92,34.93,16170.0,32.324,32.324,32.1949,32.2041,16170.0
2017-09-25 13:05:00,34.92,34.95,34.9,34.92,21398.0,32.1949,32.2226,32.1765,32.1949,21398.0
2017-09-25 13:10:00,34.92,34.92,34.8,34.8,16423.0,32.1949,32.1949,32.0843,32.0843,16423.0
2017-09-25 13:15:00,34.8,34.85,34.78,34.85,22418.0,32.0843,32.1304,32.0658,32.1304,22418.0
2017-09-25 13:20:00,34.84,34.84,34.82,34.83,8449.0,32.1212,32.1212,32.1027,32.1119,8449.0
2017-09-25 13:25:00,34.84,34.84,34.78,34.79,9734.0,32.1212,32.1212,32.0658,32.0751,9734.0
2017-09-25 13:30:00,34.78,34.87,34.77,34.85,21294.0,32.0658,32.1488,32.0566,32.1304,21294.0
2017-09-25 13:35:00,34.83,34.83,34.81,34.81,8331.0,32.1119,32.1119,32.0935,32.0935,8331.0
2017-09-25 13:40:00,34.81,34.84,34.79,34.84,8825.0,32.0935,32.1212,32.0751,32.1212,8825.0
2017-09-25 13:45:00,34.85,34.91,34.85,34.91,12589.0,32.1304,32.1857,32.1304,32.1857,12589.0
2017-09-25 13:50:00,34.91,34.91,34.86,34.86,10383.0,32.1857,32.1857,32.1396,32.1396,10383.0
2017-09-25 13:55:00,34.86,34.89,34.86,34.89,1820.0,32.1396,32.1672,32.1396,32.1672,1820.0
2017-09-25 14:00:00,34.9,34.91,34.88,34.9,5583.0,32.1765,32.1857,32.158,32.1765,5583.0
2017-09-25 14:05:00,34.89,34.91,34.89,34.9,8115.0,32.1672,32.1857,32.1672,32.1765,8115.0
2017-09-25 14:10:00,34.9,34.91,34.88,34.89,7623.0,32.1765,32.1857,32.158,32.1672,7623.0
2017-09-25 14:15:00,34.88,34.89,34.84,34.84,6500.0,32.158,32.1672,32.1212,32.1212,6500.0
2017-09-25 14:20:00,34.82,34.82,34.78,34.78,12730.0,32.1027,32.1027,32.0658,32.0658,12730.0
2017-09-25 14:25:00,34.79,34.86,34.79,34.83,22115.0,32.0751,32.1396,32.0751,32.1119,22115.0
2017-09-25 14:30:00,34.84,34.86,34.83,34.86,14061.0,32.1212,32.1396,32.1119,32.1396,14061.0
2017-09-25 14:35:00,34.86,34.91,34.86,34.86,10124.0,32.1396,32.1857,32.1396,32.1396,10124.0
2017-09-25 14:40:00,34.87,34.89,34.86,34.87,8420.0,32.1488,32.1672,32.1396,32.1488,8420.0
2017-09-25 14:45:00,34.88,34.9,34.86,34.87,22098.0,32.158,32.1765,32.1396,32.1488,22098.0
2017-09-25 14:50:00,34.88,34.93,34.88,34.92,10868.0,32.158,32.2041,32.158,32.1949,10868.0
2017-09-25 14:55:00,34.94,34.94,34.9,34.94,23683.0,32.2133,32.2133,32.1765,32.2133,23683.0
2017-09-25 15:00:00,34.95,34.96,34.93,34.93,54799.0,32.2226,32.2318,32.2041,32.2041,54799.0
2017-09-25 15:05:00,34.92,34.94,34.9,34.93,126788.0,32.1949,32.2133,32.1765,32.2041,126788.0
2017-09-25 15:10:00,34.92,34.95,34.91,34.93,43638.0,32.1949,32.2226,32.1857,32.2041,43638.0
2017-09-25 15:15:00,34.94,34.98,34.92,34.95,80522.0,32.2133,32.2502,32.1949,32.2226,80522.0
2017-09-25 15:20:00,34.94,34.97,34.91,34.91,36254.0,32.2133,32.241,32.1857,32.1857,36254.0
2017-09-25 15:25:00,34.9,34.92,34.86,34.91,66223.0,32.1765,32.1949,32.1396,32.1857,66223.0
2017-09-25 15:30:00,34.91,34.92,34.85,34.92,48440.0,32.1857,32.1949,32.1304,32.1949,48440.0
2017-09-25 15:35:00,34.91,34.99,34.89,34.98,70619.0,32.1857,32.2594,32.1672,32.2502,70619.0
2017-09-25 15:40:00,34.98,35.06,34.98,35.03,71433.0,32.2502,32.324,32.2502,32.2963,71433.0
2017-09-25 15:45:00,35.03,35.03,34.93,34.96,48933.0,32.2963,32.2963,32.2041,32.2318,48933.0
2017-09-25 15:50:00,34.96,34.98,34.94,34.95,61615.0,32.2318,32.2502,32.2133,32.2226,61615.0
2017-09-25 15:55:00,34.95,34.97,34.85,34.93,695055.0,32.2226,32.241,32.1304,32.2041,695055.0
2017-09-26 09:30:00,34.37,34.48,34.33,34.48,118999.0,31.6878,31.7892,31.6509,31.7892,118999.0
2017-09-26 09:35:00,34.47,34.58,34.44,34.58,76694.0,31.78,31.8814,31.7524,31.8814,76694.0
2017-09-26 09:40:00,34.56,34.65,34.52,34.56,54354.0,31.863,31.946,31.8261,31.863,54354.0
2017-09-26 09:45:00,34.55,34.65,34.55,34.57,36217.0,31.8538,31.946,31.8538,31.8722,36217.0
2017-09-26 09:50:00,34.59,34.69,34.59,34.65,30554.0,31.8907,31.9829,31.8907,31.946,30554.0
2017-09-26 09:55:00,34.63,34.69,34.61,34.61,13680.0,31.9275,31.9829,31.9091,31.9091,13680.0
2017-09-26 10:00:00,34.63,34.68,34.59,34.59,26713.0,31.9275,31.9736,31.8907,31.8907,26713.0
2017-09-26 10:05:00,34.6,34.63,34.56,34.58,24719.0,31.8999,31.9275,31.863,31.8814,24719.0
2017-09-26 10:10:00,34.58,34.59,34.47,34.49,26350.0,31.8814,31.8907,31.78,31.7985,26350.0
2017-09-26 10:15:00,34.49,34.55,34.47,34.51,37592.0,31.7985,31.8538,31.78,31.8169,37592.0
2017-09-26 10:20:00,34.5,34.58,34.5,34.58,36523.0,31.8077,31.8814,31.8077,31.8814,36523.0
2017-09-26 10:25:00,34.58,34.64,34.57,34.63,36701.0,31.8814,31.9368,31.8722,31.9275,36701.0
2017-09-26 10:30:00,34.64,34.71,34.63,34.68,40507.0,31.9368,32.0013,31.9275,31.9736,40507.0
2017-09-26 10:35:00,34.67,34.67,34.61,34.62,10030.0,31.9644,31.9644,31.9091,31.9183,10030.0
2017-09-26 10:40:00,34.61,34.63,34.6,34.62,17476.0,31.9091,31.9275,31.8999,31.9183,17476.0
2017-09-26 10:45:00,34.61,34.61,34.57,34.57,17720.0,31.9091,31.9091,31.8722,31.8722,17720.0
2017-09-26 10:50:00,34.56,34.58,34.44,34.45,62467.0,31.863,31.8814,31.7524,31.7616,62467.0
2017-09-26 10:55:00,34.45,34.52,34.43,34.51,97856.0,31.7616,31.8261,31.7431,31.8169,97856.0
2017-09-26 11:00:00,34.51,34.51,34.46,34.48,46050.0,31.8169,31.8169,31.7708,31.7892,46050.0
2017-09-26 11:05:00,34.5,34.51,34.48,34.51,38308.0,31.8077,31.8169,31.7892,31.8169,38308.0
2017-09-26 11:10:00,34.52,34.54,34.5,34.53,28253.0,31.8261,31.8446,31.8077,31.8353,28253.0
2017-09-26 11:15:00,34.53,34.55,34.51,34.53,35244.0,31.8353,31.8538,31.8169,31.8353,35244.0
2017-09-26 11:20:00,34.53,34.53,34.47,34.5,46717.0,31.8353,31.8353,31.78,31.8077,46717.0
2017-09-26 11:25:00,34.48,34.52,34.46,34.5,40533.0,31.7892,31.8261,31.7708,31.8077,40533.0
2017-09-26 11:30:00,34.51,34.52,34.45,34.46,20961.0,31.8169,31.8261,31.7616,31.7708,20961.0
2017-09-26 11:35:00,34.47,34.51,34.47,34.49,25060.0,31.78,31.8169,31.78,31.7985,25060.0
2017-09-26 11:40:00,34.5,34.52,34.48,34.51,32078.0,31.8077,31.8261,31.7892,31.8169,32078.0
2017-09-26 11:45:00,34.5,34.52,34.47,34.47,10568.0,31.8077,31.8261,31.78,31.78,10568.0
2017-09-26 11:50:00,34.47,34.48,34.42,34.42,29117.0,31.78,31.7892,31.7339,31.7339,29117.0
2017-09-26 11:55:00,34.42,34.45,34.41,34.42,38613.0,31.7339,31.7616,31.7247,31.7339,38613.0
2017-09-26 12:00:00,34.42,34.44,34.42,34.43,26301.0,31.7339,31.7524,31.7339,31.7431,26301.0
2017-09-26 12:05:00,34.42,34.44,34.4,34.42,9225.0,31.7339,31.7524,31.7155,31.7339,9225.0
2017-09-26 12:10:00,34.42,34.42,34.39,34.4,12600.0,31.7339,31.7339,31.7063,31.7155,12600.0
2017-09-26 12:15:00,34.4,34.4,34.36,34.39,11342.0,31.7155,31.7155,31.6786,31.7063,11342.0
2017-09-26 12:20:00,34.4,34.42,34.4,34.4,16000.0,31.7155,31.7339,31.7155,31.7155,16000.0
2017-09-26 12:25:00,34.4,34.44,34.39,34.39,12671.0,31.7155,31.7524,31.7063,31.7063,12671.0
2017-09-26 12:30:00,34.39,34.46,34.39,34.45,21212.0,31.7063,31.7708,31.7063,31.7616,21212.0
2017-09-26 12:35:00,34.45,34.48,34.06,34.15,106269.0,31.7616,31.7892,31.402,31.485,106269.0
2017-09-26 12:40:00,34.13,34.13,33.92,33.99,116331.0,31.4666,31.4666,31.2729,31.3375,116331.0
2017-09-26 12:45:00,33.99,34.14,33.93,34.12,47365.0,31.3375,31.4758,31.2822,31.4573,47365.0
2017-09-26 12:50:00,34.13,34.2,34.12,34.2,50900.0,31.4666,31.5311,31.4573,31.5311,50900.0
2017-09-26 12:55:00,34.21,34.23,34.16,34.17,59874.0,31.5403,31.5588,31.4942,31.5034,59874.0
2017-09-26 13:00:00,34.17,34.2,34.13,34.13,14189.0,31.5034,31.5311,31.4666,31.4666,14189.0
2017-09-26 13:05:00,34.13,34.23,34.13,34.2,26904.0,31.4666,31.5588,31.4666,31.5311,26904.0
2017-09-26 13:10:00,34.21,34.26,34.17,34.21,22412.0,31.5403,31.5864,31.5034,31.5403,22412.0
2017-09-26 13:15:00,34.21,34.24,34.2,34.2,19661.0,31.5403,31.568,31.5311,31.5311,19661.0
2017-09-26 13:20:00,34.21,34.25,34.19,34.25,15389.0,31.5403,31.5772,31.5219,31.5772,15389.0
2017-09-26 13:25:00,34.24,34.32,34.24,34.29,19958.0,31.568,31.6417,31.568,31.6141,19958.0
2017-09-26 13:30:00,34.3,34.31,34.27,34.31,8259.0,31.6233,31.6325,31.5956,31.6325,8259.0
2017-09-26 13:35:00,34.3,34.3,34.27,34.3,12217.0,31.6233,31.6233,31.5956,31.6233,12217.0
2017-09-26 13:40:00,34.3,34.33,34.3,34.32,23073.0,31.6233,31.6509,31.6233,31.6417,23073.0
2017-09-26 13:45:00,34.32,34.37,34.32,34.32,27318.0,31.6417,31.6878,31.6417,31.6417,27318.0
2017-09-26 13:50:00,34.32,34.33,34.3,34.31,10060.0,31.6417,31.6509,31.6233,31.6325,10060.0
2017-09-26 13:55:00,34.31,34.34,34.31,34.33,15910.0,31.6325,31.6602,31.6325,31.6509,15910.0
2017-09-26 14:00:00,34.32,34.32,34.28,34.3,11769.0,31.6417,31.6417,31.6049,31.6233,11769.0
2017-09-26 14:05:00,34.29,34.29,34.26,34.26,15011.0,31.6141,31.6141,31.5864,31.5864,15011.0
2017-09-26 14:10:00,34.26,34.28,34.24,34.28,10770.0,31.5864,31.6049,31.568,31.6049,10770.0
2017-09-26 14:15:00,34.29,34.3,34.25,34.26,17793.0,31.6141,31.6233,31.5772,31.5864,17793.0
2017-09-26 14:20:00,34.25,34.27,34.22,34.22,19049.0,31.5772,31.5956,31.5495,31.5495,19049.0
2017-09-26 14:25:00,34.22,34.24,34.22,34.24,10410.0,31.5495,31.568,31.5495,31.568,10410.0
2017-09-26 14:30:00,34.24,34.25,34.21,34.21,23040.0,31.568,31.5772,31.5403,31.5403,23040.0
2017-09-26 14:35:00,34.21,34.21,34.19,34.2,10302.0,31.5403,31.5403,31.5219,31.5311,10302.0
2017-09-26 14:40:00,34.19,34.19,34.16,34.17,19610.0,31.5219,31.5219,31.4942,31.5034,19610.0
2017-09-26 14:45:00,34.17,34.17,34.15,34.16,10611.0,31.5034,31.5034,31.485,31.4942,10611.0
2017-09-26 14:50:00,34.15,34.18,34.15,34.16,23823.0,31.485,31.5127,31.485,31.4942,23823.0
2017-09-26 14:55:00,34.15,34.18,34.15,34.18,12834.0,31.485,31.5127,31.485,31.5127,12834.0
2017-09-26 15:00:00,34.18,34.18,34.15,34.16,13464.0,31.5127,31.5127,31.485,31.4942,13464.0
2017-09-26 15:05:00,34.17,34.17,34.13,34.13,15338.0,31.5034,31.5034,31.4666,31.4666,15338.0
2017-09-26 15:10:00,34.13,34.17,34.09,34.17,52325.0,31.4666,31.5034,31.4297,31.5034,52325.0
2017-09-26 15:15:00,34.17,34.17,34.12,34.12,36065.0,31.5034,31.5034,31.4573,31.4573,36065.0
2017-09-26 15:20:00,34.12,34.14,34.09,34.12,33270.0,31.4573,31.4758,31.4297,31.4573,33270.0
2017-09-26 15:25:00,34.11,34.12,34.08,34.08,45233.0,31.4481,31.4573,31.4205,31.4205,45233.0
2017-09-26 15:30:00,34.08,34.09,34.06,34.09,38845.0,31.4205,31.4297,31.402,31.4297,38845.0
2017-09-26 15:35:00,34.1,34.15,34.1,34.14,44209.0,31.4389,31.485,31.4389,31.4758,44209.0
2017-09-26 15:40:00,34.14,34.14,34.07,34.1,85458.0,31.4758,31.4758,31.4112,31.4389,85458.0
2017-09-26 15:45:00,34.1,34.12,34.06,34.11,65298.0,31.4389,31.4573,31.402,31.4481,65298.0
2017-09-26 15:50:00,34.11,34.18,34.1,34.16,137513.0,31.4481,31.5127,31.4389,31.4942,137513.0
2017-09-26 15:55:00,34.16,34.17,34.08,34.11,450010.0,31.4942,31.5034,31.4205,31.4481,450010.0
2017-09-27 09:30:00,33.76,33.85,33.71,33.78,85131.0,31.1254,31.2084,31.0793,31.1439,85131.0
2017-09-27 09:35:00,33.78,33.9,33.78,33.86,82148.0,31.1439,31.2545,31.1439,31.2176,82148.0
2017-09-27 09:40:00,33.85,33.88,33.84,33.88,33533.0,31.2084,31.2361,31.1992,31.2361,33533.0
2017-09-27 09:45:00,33.9,33.9,33.74,33.78,102139.0,31.2545,31.2545,31.107,31.1439,102139.0
2017-09-27 09:50:00,33.78,33.79,33.69,33.73,47812.0,31.1439,31.1531,31.0609,31.0978,47812.0
2017-09-27 09:55:00,33.74,33.75,33.69,33.69,45781.0,31.107,31.1162,31.0609,31.0609,45781.0
2017-09-27 10:00:00,33.7,33.72,33.64,33.69,47481.0,31.0701,31.0886,31.0148,31.0609,47481.0
2017-09-27 10:05:00,33.69,33.8,33.69,33.79,43810.0,31.0609,31.1623,31.0609,31.1531,43810.0
2017-09-27 10:10:00,33.79,33.82,33.73,33.78,84634.0,31.1531,31.1807,31.0978,31.1439,84634.0
2017-09-27 10:15:00,33.78,33.81,33.77,33.77,41267.0,31.1439,31.1715,31.1347,31.1347,41267.0
2017-09-27 10:20:00,33.8,33.81,33.73,33.74,52288.0,31.1623,31.1715,31.0978,31.107,52288.0
2017-09-27 10:25:00,33.75,33.76,33.72,33.75,59510.0,31.1162,31.1254,31.0886,31.1162,59510.0
2017-09-27 10:30:00,33.75,33.81,33.72,33.81,34121.0,31.1162,31.1715,31.0886,31.1715,34121.0
2017-09-27 10:35:00,33.8,33.9,33.8,33.89,60695.0,31.1623,31.2545,31.1623,31.2453,60695.0
2017-09-27 10:40:00,33.88,33.94,33.81,33.82,72536.0,31.2361,31.2914,31.1715,31.1807,72536.0
2017-09-27 10:45:00,33.81,33.85,33.77,33.84,47754.0,31.1715,31.2084,31.1347,31.1992,47754.0
2017-09-27 10:50:00,33.84,34.01,33.84,34.01,60973.0,31.1992,31.3559,31.1992,31.3559,60973.0
2017-09-27 10:55:00,33.99,34.0,33.87,33.87,55529.0,31.3375,31.3467,31.2268,31.2268,55529.0
2017-09-27 11:00:00,33.86,33.91,33.83,33.9,73752.0,31.2176,31.2637,31.19,31.2545,73752.0
2017-09-27 11:05:00,33.91,33.94,33.86,33.92,32969.0,31.2637,31.2914,31.2176,31.2729,32969.0
2017-09-27 11:10:00,33.93,33.94,33.83,33.83,30863.0,31.2822,31.2914,31.19,31.19,30863.0
2017-09-27 11:15:00,33.83,33.84,33.79,33.81,59292.0,31.19,31.1992,31.1531,31.1715,59292.0
2017-09-27 11:20:00,33.81,33.82,33.77,33.77,58370.0,31.1715,31.1807,31.1347,31.1347,58370.0
2017-09-27 11:25:00,33.77,33.81,33.74,33.81,47830.0,31.1347,31.1715,31.107,31.1715,47830.0
2017-09-27 11:30:00,33.81,33.86,33.8,33.81,49198.0,31.1715,31.2176,31.1623,31.1715,49198.0
2017-09-27 11:35:00,33.82,33.83,33.77,33.78,41079.0,31.1807,31.19,31.1347,31.1439,41079.0
2017-09-27 11:40:00,33.78,33.79,33.76,33.79,47012.0,31.1439,31.1531,31.1254,31.1531,47012.0
2017-09-27 11:45:00,33.78,33.78,33.72,33.74,87101.0,31.1439,31.1439,31.0886,31.107,87101.0
2017-09-27 11:50:00,33.72,33.74,33.69,33.74,18467.0,31.0886,31.107,31.0609,31.107,18467.0
2017-09-27 11:55:00,33.73,33.73,33.69,33.69,11859.0,31.0978,31.0978,31.0609,31.0609,11859.0
2017-09-27 12:00:00,33.69,33.78,33.69,33.78,14344.0,31.0609,31.1439,31.0609,31.1439,14344.0
2017-09-27 12:05:00,33.75,33.76,33.74,33.75,9204.0,31.1162,31.1254,31.107,31.1162,9204.0
2017-09-27 12:10:00,33.76,33.79,33.75,33.78,20100.0,31.1254,31.1531,31.1162,31.1439,20100.0
2017-09-27 12:15:00,33.78,33.8,33.76,33.8,11425.0,31.1439,31.1623,31.1254,31.1623,11425.0
2017-09-27 12:20:00,33.78,33.9,33.78,33.85,26932.0,31.1439,31.2545,31.1439,31.2084,26932.0
2017-09-27 12:25:00,33.83,33.85,33.81,33.85,11300.0,31.19,31.2084,31.1715,31.2084,11300.0
2017-09-27 12:30:00,33.84,33.87,33.79,33.8,10612.0,31.1992,31.2268,31.1531,31.1623,10612.0
2017-09-27 12:35:00,33.78,33.81,33.78,33.78,9030.0,31.1439,31.1715,31.1439,31.1439,9030.0
2017-09-27 12:40:00,33.78,33.78,33.74,33.76,10413.0,31.1439,31.1439,31.107,31.1254,10413.0
2017-09-27 12:45:00,33.75,33.76,33.72,33.74,41921.0,31.1162,31.1254,31.0886,31.107,41921.0
2017-09-27 12:50:00,33.74,33.76,33.74,33.74,8550.0,31.107,31.1254,31.107,31.107,8550.0
2017-09-27 12:55:00,33.74,33.78,33.74,33.76,16014.0,31.107,31.1439,31.107,31.1254,16014.0
2017-09-27 13:00:00,33.76,33.76,33.72,33.75,12028.0,31.1254,31.1254,31.0886,31.1162,12028.0
2017-09-27 13:05:00,33.74,33.76,33.72,33.76,5236.0,31.107,31.1254,31.0886,31.1254,5236.0
2017-09-27 13:10:00,33.76,33.81,33.76,33.77,10143.0,31.1254,31.1715,31.1254,31.1347,10143.0
2017-09-27 13:15:00,33.77,33.77,33.67,33.68,37564.0,31.1347,31.1347,31.0425,31.0517,37564.0
2017-09-27 13:20:00,33.68,33.69,33.62,33.62,60165.0,31.0517,31.0609,30.9964,30.9964,60165.0
2017-09-27 13:25:00,33.63,33.67,33.63,33.65,7111.0,31.0056,31.0425,31.0056,31.024,7111.0
2017-09-27 13:30:00,33.66,33.7,33.66,33.7,6500.0,31.0332,31.0701,31.0332,31.0701,6500.0
2017-09-27 13:35:00,33.7,33.7,33.67,33.7,7400.0,31.0701,31.0701,31.0425,31.0701,7400.0
2017-09-27 13:40:00,33.69,33.71,33.68,33.69,4900.0,31.0609,31.0793,31.0517,31.0609,4900.0
2017-09-27 13:45:00,33.69,33.69,33.67,33.67,5623.0,31.0609,31.0609,31.0425,31.0425,5623.0
2017-09-27 13:50:00,33.67,33.7,33.66,33.69,8758.0,31.0425,31.0701,31.0332,31.0609,8758.0
2017-09-27 13:55:00,33.68,33.68,33.66,33.66,28160.0,31.0517,31.0517,31.0332,31.0332,28160.0
2017-09-27 14:00:00,33.67,33.69,33.65,33.68,10527.0,31.0425,31.0609,31.024,31.0517,10527.0
2017-09-27 14:05:00,33.67,33.7,33.65,33.66,13353.0,31.0425,31.0701,31.024,31.0332,13353.0
2017-09-27 14:10:00,33.67,33.72,33.67,33.67,31527.0,31.0425,31.0886,31.0425,31.0425,31527.0
2017-09-27 14:15:00,33.68,33.72,33.66,33.72,22586.0,31.0517,31.0886,31.0332,31.0886,22586.0
2017-09-27 14:20:00,33.71,33.77,33.71,33.76,26299.0,31.0793,31.1347,31.0793,31.1254,26299.0
2017-09-27 14:25:00,33.76,33.76,33.72,33.72,8358.0,31.1254,31.1254,31.0886,31.0886,8358.0
2017-09-27 14:30:00,33.72,33.73,33.7,33.72,6400.0,31.0886,31.0978,31.0701,31.0886,6400.0
2017-09-27 14:35:00,33.73,33.73,33.7,33.72,12628.0,31.0978,31.0978,31.0701,31.0886,12628.0
2017-09-27 14:40:00,33.72,33.72,33.7,33.71,8160.0,31.0886,31.0886,31.0701,31.0793,8160.0
2017-09-27 14:45:00,33.71,33.75,33.71,33.75,8225.0,31.0793,31.1162,31.0793,31.1162,8225.0
2017-09-27 14:50:00,33.74,33.76,33.74,33.75,11809.0,31.107,31.1254,31.107,31.1162,11809.0
2017-09-27 14:55:00,33.74,33.74,33.69,33.69,13721.0,31.107,31.107,31.0609,31.0609,13721.0
2017-09-27 15:00:00,33.69,33.69,33.67,33.68,8200.0,31.0609,31.0609,31.0425,31.0517,8200.0
2017-09-27 15:05:00,33.67,33.69,33.65,33.69,29530.0,31.0425,31.0609,31.024,31.0609,29530.0
2017-09-27 15:10:00,33.69,33.69,33.65,33.66,20100.0,31.0609,31.0609,31.024,31.0332,20100.0
2017-09-27 15:15:00,33.66,33.67,33.63,33.65,80769.0,31.0332,31.0425,31.0056,31.024,80769.0
2017-09-27 15:20:00,33.66,33.67,33.64,33.67,55411.0,31.0332,31.0425,31.0148,31.0425,55411.0
2017-09-27 15:25:00,33.67,33.67,33.63,33.64,42774.0,31.0425,31.0425,31.0056,31.0148,42774.0
2017-09-27 15:30:00,33.63,33.69,33.62,33.68,67386.0,31.0056,31.0609,30.9964,31.0517,67386.0
2017-09-27 15:35:00,33.69,33.72,33.69,33.69,34663.0,31.0609,31.0886,31.0609,31.0609,34663.0
2017-09-27 15:40:00,33.69,33.71,33.69,33.69,35556.0,31.0609,31.0793,31.0609,31.0609,35556.0
2017-09-27 15:45:00,33.68,33.69,33.65,33.67,39280.0,31.0517,31.0609,31.024,31.0425,39280.0
2017-09-27 15:50:00,33.66,33.68,33.65,33.66,48970.0,31.0332,31.0517,31.024,31.0332,48970.0
2017-09-27 15:55:00,33.66,33.67,33.5,33.57,544562.0,31.0332,31.0425,30.8857,30.9503,544562.0
2017-09-28 09:30:00,33.7,33.8,33.63,33.8,124211.0,31.0701,31.1623,31.0056,31.1623,124211.0
2017-09-28 09:35:00,33.79,33.85,33.76,33.81,60676.0,31.1531,31.2084,31.1254,31.1715,60676.0
2017-09-28 09:40:00,33.81,33.82,33.73,33.73,34450.0,31.1715,31.1807,31.0978,31.0978,34450.0
2017-09-28 09:45:00,33.75,33.77,33.73,33.75,43613.0,31.1162,31.1347,31.0978,31.1162,43613.0
2017-09-28 09:50:00,33.75,33.75,33.7,33.73,29456.0,31.1162,31.1162,31.0701,31.0978,29456.0
2017-09-28 09:55:00,33.74,33.78,33.69,33.71,31630.0,31.107,31.1439,31.0609,31.0793,31630.0
2017-09-28 10:00:00,33.7,33.72,33.63,33.68,33390.0,31.0701,31.0886,31.0056,31.0517,33390.0
2017-09-28 10:05:00,33.69,33.77,33.69,33.74,29425.0,31.0609,31.1347,31.0609,31.107,29425.0
2017-09-28 10:10:00,33.74,33.79,33.74,33.74,45719.0,31.107,31.1531,31.107,31.107,45719.0
2017-09-28 10:15:00,33.75,33.77,33.73,33.76,8400.0,31.1162,31.1347,31.0978,31.1254,8400.0
2017-09-28 10:20:00,33.75,33.75,33.69,33.71,34087.0,31.1162,31.1162,31.0609,31.0793,34087.0
2017-09-28 10:25:00,33.71,33.71,33.58,33.62,47599.0,31.0793,31.0793,30.9595,30.9964,47599.0
2017-09-28 10:30:00,33.63,33.64,33.59,33.62,15360.0,31.0056,31.0148,30.9687,30.9964,15360.0
2017-09-28 10:35:00,33.63,33.66,33.62,33.62,16950.0,31.0056,31.0332,30.9964,30.9964,16950.0
2017-09-28 10:40:00,33.63,33.64,33.6,33.61,15388.0,31.0056,31.0148,30.9779,30.9871,15388.0
2017-09-28 10:45:00,33.61,33.64,33.61,33.63,12764.0,30.9871,31.0148,30.9871,31.0056,12764.0
2017-09-28 10:50:00,33.64,33.69,33.64,33.65,20442.0,31.0148,31.0609,31.0148,31.024,20442.0
2017-09-28 10:55:00,33.67,33.72,33.67,33.69,32082.0,31.0425,31.0886,31.0425,31.0609,32082.0
2017-09-28 11:00:00,33.69,33.69,33.66,33.67,12650.0,31.0609,31.0609,31.0332,31.0425,12650.0
2017-09-28 11:05:00,33.69,33.73,33.65,33.72,29628.0,31.0609,31.0978,31.024,31.0886,29628.0
2017-09-28 11:10:00,33.72,33.76,33.72,33.72,36833.0,31.0886,31.1254,31.0886,31.0886,36833.0
2017-09-28 11:15:00,33.72,33.77,33.71,33.76,22236.0,31.0886,31.1347,31.0793,31.1254,22236.0
2017-09-28 11:20:00,33.76,33.8,33.75,33.77,46855.0,31.1254,31.1623,31.1162,31.1347,46855.0
2017-09-28 11:25:00,33.78,33.8,33.76,33.77,18687.0,31.1439,31.1623,31.1254,31.1347,18687.0
2017-09-28 11:30:00,33.78,33.8,33.74,33.75,13108.0,31.1439,31.1623,31.107,31.1162,13108.0
2017-09-28 11:35:00,33.76,33.78,33.74,33.75,12820.0,31.1254,31.1439,31.107,31.1162,12820.0
2017-09-28 11:40:00,33.76,33.78,33.76,33.77,6416.0,31.1254,31.1439,31.1254,31.1347,6416.0
2017-09-28 11:45:00,33.78,33.78,33.73,33.73,1988.0,31.1439,31.1439,31.0978,31.0978,1988.0
2017-09-28 11:50:00,33.73,33.77,33.73,33.75,5215.0,31.0978,31.1347,31.0978,31.1162,5215.0
2017-09-28 11:55:00,33.73,33.75,33.73,33.75,4600.0,31.0978,31.1162,31.0978,31.1162,4600.0
2017-09-28 12:00:00,33.73,33.75,33.72,33.75,5927.0,31.0978,31.1162,31.0886,31.1162,5927.0
2017-09-28 12:05:00,33.76,33.79,33.76,33.79,10214.0,31.1254,31.1531,31.1254,31.1531,10214.0
2017-09-28 12:10:00,33.8,33.82,33.8,33.8,11360.0,31.1623,31.1807,31.1623,31.1623,11360.0
2017-09-28 12:15:00,33.8,33.81,33.8,33.81,4500.0,31.1623,31.1715,31.1623,31.1715,4500.0
2017-09-28 12:20:00,33.81,33.82,33.79,33.82,2300.0,31.1715,31.1807,31.1531,31.1807,2300.0
2017-09-28 12:25:00,33.81,33.83,33.81,33.83,4371.0,31.1715,31.19,31.1715,31.19,4371.0
2017-09-28 12:30:00,33.83,33.91,33.83,33.9,20965.0,31.19,31.2637,31.19,31.2545,20965.0
2017-09-28 12:35:00,33.92,33.97,33.91,33.94,43323.0,31.2729,31.319,31.2637,31.2914,43323.0
2017-09-28 12:40:00,33.93,33.97,33.92,33.97,27123.0,31.2822,31.319,31.2729,31.319,27123.0
2017-09-28 12:45:00,33.97,34.05,33.97,34.0,60662.0,31.319,31.3928,31.319,31.3467,60662.0
2017-09-28 12:50:00,34.01,34.1,34.01,34.04,51899.0,31.3559,31.4389,31.3559,31.3836,51899.0
2017-09-28 12:55:00,34.03,34.04,33.98,33.98,19725.0,31.3744,31.3836,31.3283,31.3283,19725.0
2017-09-28 13:00:00,33.97,34.0,33.94,34.0,22006.0,31.319,31.3467,31.2914,31.3467,22006.0
2017-09-28 13:05:00,34.0,34.01,33.98,33.98,6400.0,31.3467,31.3559,31.3283,31.3283,6400.0
2017-09-28 13:10:00,33.98,34.01,33.94,33.95,26290.0,31.3283,31.3559,31.2914,31.3006,26290.0
2017-09-28 13:15:00,33.95,33.98,33.93,33.97,9027.0,31.3006,31.3283,31.2822,31.319,9027.0
2017-09-28 13:20:00,33.96,33.96,33.92,33.93,11515.0,31.3098,31.3098,31.2729,31.2822,11515.0
2017-09-28 13:25:00,33.93,33.94,33.89,33.9,17621.0,31.2822,31.2914,31.2453,31.2545,17621.0
2017-09-28 13:30:00,33.91,33.94,33.91,33.93,5200.0,31.2637,31.2914,31.2637,31.2822,5200.0
2017-09-28 13:35:00,33.93,33.98,33.93,33.98,6800.0,31.2822,31.3283,31.2822,31.3283,6800.0
2017-09-28 13:40:00,33.97,34.0,33.97,34.0,12606.0,31.319,31.3467,31.319,31.3467,12606.0
2017-09-28 13:45:00,34.0,34.01,33.96,33.97,9181.0,31.3467,31.3559,31.3098,31.319,9181.0
2017-09-28 13:50:00,33.96,33.96,33.91,33.91,19437.0,31.3098,31.3098,31.2637,31.2637,19437.0
2017-09-28 13:55:00,33.91,33.96,33.9,33.94,9500.0,31.2637,31.3098,31.2545,31.2914,9500.0
2017-09-28 14:00:00,33.95,34.01,33.95,34.0,13336.0,31.3006,31.3559,31.3006,31.3467,13336.0
2017-09-28 14:05:00,34.01,34.03,33.99,33.99,18483.0,31.3559,31.3744,31.3375,31.3375,18483.0
2017-09-28 14:10:00,33.99,34.03,33.99,34.03,12747.0,31.3375,31.3744,31.3375,31.3744,12747.0
2017-09-28 14:15:00,34.03,34.04,33.99,34.0,21437.0,31.3744,31.3836,31.3375,31.3467,21437.0
2017-09-28 14:20:00,34.0,34.01,34.0,34.01,1406.0,31.3467,31.3559,31.3467,31.3559,1406.0
2017-09-28 14:25:00,34.01,34.06,34.01,34.03,21496.0,31.3559,31.402,31.3559,31.3744,21496.0
2017-09-28 14:30:00,34.04,34.15,34.04,34.15,35093.0,31.3836,31.485,31.3836,31.485,35093.0
2017-09-28 14:35:00,34.14,34.15,34.11,34.12,14936.0,31.4758,31.485,31.4481,31.4573,14936.0
2017-09-28 14:40:00,34.11,34.11,34.08,34.1,16446.0,31.4481,31.4481,31.4205,31.4389,16446.0
2017-09-28 14:45:00,34.1,34.12,34.02,34.02,35386.0,31.4389,31.4573,31.3651,31.3651,35386.0
2017-09-28 14:50:00,34.02,34.05,34.02,34.04,11252.0,31.3651,31.3928,31.3651,31.3836,11252.0
2017-09-28 14:55:00,34.04,34.06,34.03,34.05,6112.0,31.3836,31.402,31.3744,31.3928,6112.0
2017-09-28 15:00:00,34.06,34.06,33.99,33.99,22535.0,31.402,31.402,31.3375,31.3375,22535.0
2017-09-28 15:05:00,33.99,34.01,33.99,34.0,13288.0,31.3375,31.3559,31.3375,31.3467,13288.0
2017-09-28 15:10:00,34.0,34.0,33.95,33.96,16999.0,31.3467,31.3467,31.3006,31.3098,16999.0
2017-09-28 15:15:00,33.97,33.97,33.91,33.95,18322.0,31.319,31.319,31.2637,31.3006,18322.0
2017-09-28 15:20:00,33.95,33.95,33.92,33.92,22566.0,31.3006,31.3006,31.2729,31.2729,22566.0
2017-09-28 15:25:00,33.93,33.98,33.93,33.96,19373.0,31.2822,31.3283,31.2822,31.3098,19373.0
2017-09-28 15:30:00,33.96,33.96,33.92,33.92,34960.0,31.3098,31.3098,31.2729,31.2729,34960.0
2017-09-28 15:35:00,33.92,33.92,33.86,33.86,13347.0,31.2729,31.2729,31.2176,31.2176,13347.0
2017-09-28 15:40:00,33.86,33.9,33.84,33.89,31162.0,31.2176,31.2545,31.1992,31.2453,31162.0
2017-09-28 15:45:00,33.89,33.94,33.89,33.94,41484.0,31.2453,31.2914,31.2453,31.2914,41484.0
2017-09-28 15:50:00,33.93,33.97,33.92,33.96,45816.0,31.2822,31.319,31.2729,31.3098,45816.0
2017-09-28 15:55:00,33.96,33.96,33.87,33.89,126432.0,31.3098,31.3098,31.2268,31.2453,126432.0
2017-09-29 09:30:00,33.93,33.96,33.82,33.87,69534.0,31.2822,31.3098,31.1807,31.2268,69534.0
2017-09-29 09:35:00,33.84,33.93,33.8,33.92,31200.0,31.1992,31.2822,31.1623,31.2729,31200.0
2017-09-29 09:40:00,33.93,33.98,33.87,33.97,69482.0,31.2822,31.3283,31.2268,31.319,69482.0
2017-09-29 09:45:00,33.96,33.96,33.77,33.78,91786.0,31.3098,31.3098,31.1347,31.1439,91786.0
2017-09-29 09:50:00,33.78,33.78,33.62,33.76,121236.0,31.1439,31.1439,30.9964,31.1254,121236.0
2017-09-29 09:55:00,33.72,33.72,33.67,33.71,24171.0,31.0886,31.0886,31.0425,31.0793,24171.0
2017-09-29 10:00:00,33.71,33.85,33.68,33.81,103728.0,31.0793,31.2084,31.0517,31.1715,103728.0
2017-09-29 10:05:00,33.81,33.85,33.76,33.76,46679.0,31.1715,31.2084,31.1254,31.1254,46679.0
2017-09-29 10:10:00,33.77,33.8,33.73,33.77,17078.0,31.1347,31.1623,31.0978,31.1347,17078.0
2017-09-29 10:15:00,33.78,33.84,33.78,33.81,26209.0,31.1439,31.1992,31.1439,31.1715,26209.0
2017-09-29 10:20:00,33.81,33.87,33.77,33.82,62375.0,31.1715,31.2268,31.1347,31.1807,62375.0
2017-09-29 10:25:00,33.82,33.88,33.82,33.88,23001.0,31.1807,31.2361,31.1807,31.2361,23001.0
2017-09-29 10:30:00,33.87,33.88,33.81,33.82,6025.0,31.2268,31.2361,31.1715,31.1807,6025.0
2017-09-29 10:35:00,33.83,33.94,33.79,33.86,52665.0,31.19,31.2914,31.1531,31.2176,52665.0
2017-09-29 10:40:00,33.86,33.89,33.86,33.89,7055.0,31.2176,31.2453,31.2176,31.2453,7055.0
2017-09-29 10:45:00,33.89,33.9,33.85,33.86,7195.0,31.2453,31.2545,31.2084,31.2176,7195.0
2017-09-29 10:50:00,33.87,33.88,33.83,33.84,9873.0,31.2268,31.2361,31.19,31.1992,9873.0
2017-09-29 10:55:00,33.85,33.91,33.85,33.91,40862.0,31.2084,31.2637,31.2084,31.2637,40862.0
2017-09-29 11:00:00,33.88,33.9,33.85,33.85,15100.0,31.2361,31.2545,31.2084,31.2084,15100.0
2017-09-29 11:05:00,33.85,33.89,33.85,33.87,17525.0,31.2084,31.2453,31.2084,31.2268,17525.0
2017-09-29 11:10:00,33.87,33.87,33.8,33.81,16604.0,31.2268,31.2268,31.1623,31.1715,16604.0
2017-09-29 11:15:00,33.81,33.81,33.76,33.77,12645.0,31.1715,31.1715,31.1254,31.1347,12645.0
2017-09-29 11:20:00,33.77,33.82,33.77,33.82,20604.0,31.1347,31.1807,31.1347,31.1807,20604.0
2017-09-29 11:25:00,33.83,33.85,33.82,33.85,9081.0,31.19,31.2084,31.1807,31.2084,9081.0
2017-09-29 11:30:00,33.82,33.83,33.81,33.81,2080.0,31.1807,31.19,31.1715,31.1715,2080.0
2017-09-29 11:35:00,33.81,33.82,33.78,33.79,6342.0,31.1715,31.1807,31.1439,31.1531,6342.0
2017-09-29 11:40:00,33.78,33.79,33.78,33.78,4714.0,31.1439,31.1531,31.1439,31.1439,4714.0
2017-09-29 11:45:00,33.79,33.81,33.79,33.81,8526.0,31.1531,31.1715,31.1531,31.1715,8526.0
2017-09-29 11:50:00,33.79,33.8,33.79,33.79,4400.0,31.1531,31.1623,31.1531,31.1531,4400.0
2017-09-29 11:55:00,33.8,33.8,33.76,33.77,14900.0,31.1623,31.1623,31.1254,31.1347,14900.0
2017-09-29 12:00:00,33.77,33.8,33.77,33.8,8100.0,31.1347,31.1623,31.1347,31.1623,8100.0
2017-09-29 12:05:00,33.8,33.8,33.78,33.78,1000.0,31.1623,31.1623,31.1439,31.1439,1000.0
2017-09-29 12:10:00,33.76,33.78,33.75,33.77,9591.0,31.1254,31.1439,31.1162,31.1347,9591.0
2017-09-29 12:15:00,33.74,33.76,33.73,33.76,10869.0,31.107,31.1254,31.0978,31.1254,10869.0
2017-09-29 12:20:00,33.76,33.76,33.72,33.73,5800.0,31.1254,31.1254,31.0886,31.0978,5800.0
2017-09-29 12:25:00,33.73,33.74,33.73,33.73,2056.0,31.0978,31.107,31.0978,31.0978,2056.0
2017-09-29 12:30:00,33.75,33.76,33.75,33.76,5306.0,31.1162,31.1254,31.1162,31.1254,5306.0
2017-09-29 12:35:00,33.75,33.76,33.75,33.75,3730.0,31.1162,31.1254,31.1162,31.1162,3730.0
2017-09-29 12:40:00,33.76,33.76,33.75,33.75,3500.0,31.1254,31.1254,31.1162,31.1162,3500.0
2017-09-29 12:45:00,33.74,33.75,33.74,33.75,2928.0,31.107,31.1162,31.107,31.1162,2928.0
2017-09-29 12:50:00,33.74,33.76,33.73,33.76,3740.0,31.107,31.1254,31.0978,31.1254,3740.0
2017-09-29 12:55:00,33.76,33.76,33.75,33.75,2200.0,31.1254,31.1254,31.1162,31.1162,2200.0
2017-09-29 13:00:00,33.74,33.75,33.74,33.75,2900.0,31.107,31.1162,31.107,31.1162,2900.0
2017-09-29 13:05:00,33.74,33.75,33.73,33.73,4151.0,31.107,31.1162,31.0978,31.0978,4151.0
2017-09-29 13:10:00,33.73,33.74,33.7,33.7,6900.0,31.0978,31.107,31.0701,31.0701,6900.0
2017-09-29 13:15:00,33.71,33.71,33.69,33.71,7644.0,31.0793,31.0793,31.0609,31.0793,7644.0
2017-09-29 13:20:00,33.7,33.7,33.7,33.7,3367.0,31.0701,31.0701,31.0701,31.0701,3367.0
2017-09-29 13:25:00,33.71,33.71,33.67,33.69,13178.0,31.0793,31.0793,31.0425,31.0609,13178.0
2017-09-29 13:30:00,33.69,33.69,33.69,33.69,2400.0,31.0609,31.0609,31.0609,31.0609,2400.0
2017-09-29 13:35:00,33.68,33.7,33.68,33.7,11941.0,31.0517,31.0701,31.0517,31.0701,11941.0
2017-09-29 13:40:00,33.71,33.76,33.71,33.76,4088.0,31.0793,31.1254,31.0793,31.1254,4088.0
2017-09-29 13:45:00,33.75,33.75,33.74,33.74,1930.0,31.1162,31.1162,31.107,31.107,1930.0
2017-09-29 13:50:00,33.75,33.81,33.75,33.81,36498.0,31.1162,31.1715,31.1162,31.1715,36498.0
2017-09-29 13:55:00,33.8,33.8,33.75,33.76,20839.0,31.1623,31.1623,31.1162,31.1254,20839.0
2017-09-29 14:00:00,33.76,33.78,33.76,33.76,6106.0,31.1254,31.1439,31.1254,31.1254,6106.0
2017-09-29 14:05:00,33.76,33.81,33.76,33.78,22724.0,31.1254,31.1715,31.1254,31.1439,22724.0
2017-09-29 14:10:00,33.78,33.79,33.78,33.79,8294.0,31.1439,31.1531,31.1439,31.1531,8294.0
2017-09-29 14:15:00,33.79,33.79,33.77,33.77,3518.0,31.1531,31.1531,31.1347,31.1347,3518.0
2017-09-29 14:20:00,33.76,33.76,33.74,33.76,5000.0,31.1254,31.1254,31.107,31.1254,5000.0
2017-09-29 14:25:00,33.76,33.78,33.76,33.78,2977.0,31.1254,31.1439,31.1254,31.1439,2977.0
2017-09-29 14:30:00,33.78,33.78,33.76,33.76,1427.0,31.1439,31.1439,31.1254,31.1254,1427.0
2017-09-29 14:35:00,33.76,33.76,33.72,33.73,14118.0,31.1254,31.1254,31.0886,31.0978,14118.0
2017-09-29 14:40:00,33.72,33.73,33.71,33.72,11243.0,31.0886,31.0978,31.0793,31.0886,11243.0
2017-09-29 14:45:00,33.72,33.73,33.71,33.72,4000.0,31.0886,31.0978,31.0793,31.0886,4000.0
2017-09-29 14:50:00,33.72,33.74,33.72,33.73,7170.0,31.0886,31.107,31.0886,31.0978,7170.0
2017-09-29 14:55:00,33.73,33.74,33.7,33.71,14416.0,31.0978,31.107,31.0701,31.0793,14416.0
2017-09-29 15:00:00,33.7,33.71,33.69,33.71,25180.0,31.0701,31.0793,31.0609,31.0793,25180.0
2017-09-29 15:05:00,33.71,33.71,33.69,33.71,8800.0,31.0793,31.0793,31.0609,31.0793,8800.0
2017-09-29 15:10:00,33.71,33.71,33.69,33.7,9380.0,31.0793,31.0793,31.0609,31.0701,9380.0
2017-09-29 15:15:00,33.71,33.72,33.69,33.69,29194.0,31.0793,31.0886,31.0609,31.0609,29194.0
2017-09-29 15:20:00,33.69,33.71,33.69,33.7,6194.0,31.0609,31.0793,31.0609,31.0701,6194.0
2017-09-29 15:25:00,33.7,33.71,33.65,33.65,22437.0,31.0701,31.0793,31.024,31.024,22437.0
2017-09-29 15:30:00,33.65,33.68,33.65,33.67,12958.0,31.024,31.0517,31.024,31.0425,12958.0
2017-09-29 15:35:00,33.66,33.69,33.66,33.68,23174.0,31.0332,31.0609,31.0332,31.0517,23174.0
2017-09-29 15:40:00,33.68,33.69,33.66,33.67,27607.0,31.0517,31.0609,31.0332,31.0425,27607.0
2017-09-29 15:45:00,33.67,33.68,33.67,33.67,15395.0,31.0425,31.0517,31.0425,31.0425,15395.0
2017-09-29 15:50:00,33.66,33.69,33.65,33.66,87841.0,31.0332,31.0609,31.024,31.0332,87841.0
2017-09-29 15:55:00,33.65,33.67,33.59,33.61,269136.0,31.024,31.0425,30.9687,30.9871,269136.0
2017-10-02 09:30:00,33.55,33.55,33.38,33.43,135835.0,30.9318,30.9318,30.7751,30.8212,135835.0
2017-10-02 09:35:00,33.41,33.53,33.4,33.51,37853.0,30.8027,30.9134,30.7935,30.8949,37853.0
2017-10-02 09:40:00,33.5,33.65,33.5,33.58,180822.0,30.8857,31.024,30.8857,30.9595,180822.0
2017-10-02 09:45:00,33.58,33.6,33.46,33.46,52443.0,30.9595,30.9779,30.8488,30.8488,52443.0
2017-10-02 09:50:00,33.47,33.51,33.42,33.42,33382.0,30.8581,30.8949,30.812,30.812,33382.0
2017-10-02 09:55:00,33.41,33.44,33.34,33.4,79847.0,30.8027,30.8304,30.7382,30.7935,79847.0
2017-10-02 10:00:00,33.4,33.4,33.25,33.32,81097.0,30.7935,30.7935,30.6552,30.7198,81097.0
2017-10-02 10:05:00,33.31,33.58,33.3,33.54,62744.0,30.7105,30.9595,30.7013,30.9226,62744.0
2017-10-02 10:10:00,33.54,33.59,33.51,33.59,62550.0,30.9226,30.9687,30.8949,30.9687,62550.0
2017-10-02 10:15:00,33.58,33.66,33.57,33.61,54221.0,30.9595,31.0332,30.9503,30.9871,54221.0
2017-10-02 10:20:00,33.6,33.67,33.6,33.62,32888.0,30.9779,31.0425,30.9779,30.9964,32888.0
2017-10-02 10:25:00,33.61,33.68,33.59,33.65,33400.0,30.9871,31.0517,30.9687,31.024,33400.0
2017-10-02 10:30:00,33.63,33.72,33.63,33.68,20815.0,31.0056,31.0886,31.0056,31.0517,20815.0
2017-10-02 10:35:00,33.68,33.7,33.62,33.62,22211.0,31.0517,31.0701,30.9964,30.9964,22211.0
2017-10-02 10:40:00,33.62,33.64,33.55,33.58,51364.0,30.9964,31.0148,30.9318,30.9595,51364.0
2017-10-02 10:45:00,33.58,33.66,33.57,33.65,16211.0,30.9595,31.0332,30.9503,31.024,16211.0
2017-10-02 10:50:00,33.64,33.68,33.58,33.58,51114.0,31.0148,31.0517,30.9595,30.9595,51114.0
2017-10-02 10:55:00,33.58,33.58,33.42,33.42,124743.0,30.9595,30.9595,30.812,30.812,124743.0
2017-10-02 11:00:00,33.42,33.46,33.41,33.44,55401.0,30.812,30.8488,30.8027,30.8304,55401.0
2017-10-02 11:05:00,33.48,33.5,33.48,33.5,16327.0,30.8673,30.8857,30.8673,30.8857,16327.0
2017-10-02 11:10:00,33.49,33.5,33.47,33.47,9410.0,30.8765,30.8857,30.8581,30.8581,9410.0
2017-10-02 11:15:00,33.46,33.47,33.42,33.43,7370.0,30.8488,30.8581,30.812,30.8212,7370.0
2017-10-02 11:20:00,33.45,33.48,33.44,33.45,12455.0,30.8396,30.8673,30.8304,30.8396,12455.0
2017-10-02 11:25:00,33.46,33.48,33.46,33.47,4400.0,30.8488,30.8673,30.8488,30.8581,4400.0
2017-10-02 11:30:00,33.48,33.49,33.43,33.43,11768.0,30.8673,30.8765,30.8212,30.8212,11768.0
2017-10-02 11:35:00,33.44,33.47,33.42,33.47,8498.0,30.8304,30.8581,30.812,30.8581,8498.0
2017-10-02 11:40:00,33.47,33.54,33.47,33.51,12387.0,30.8581,30.9226,30.8581,30.8949,12387.0
2017-10-02 11:45:00,33.51,33.55,33.5,33.55,4600.0,30.8949,30.9318,30.8857,30.9318,4600.0
2017-10-02 11:50:00,33.55,33.65,33.54,33.65,41561.0,30.9318,31.024,30.9226,31.024,41561.0
2017-10-02 11:55:00,33.66,33.71,33.66,33.71,44940.0,31.0332,31.0793,31.0332,31.0793,44940.0
2017-10-02 12:00:00,33.71,33.74,33.71,33.71,14934.0,31.0793,31.107,31.0793,31.0793,14934.0
2017-10-02 12:05:00,33.7,33.76,33.69,33.7,19523.0,31.0701,31.1254,31.0609,31.0701,19523.0
2017-10-02 12:10:00,33.71,33.71,33.68,33.71,14104.0,31.0793,31.0793,31.0517,31.0793,14104.0
2017-10-02 12:15:00,33.71,33.72,33.67,33.69,6427.0,31.0793,31.0886,31.0425,31.0609,6427.0
2017-10-02 12:20:00,33.7,33.7,33.69,33.69,7443.0,31.0701,31.0701,31.0609,31.0609,7443.0
2017-10-02 12:25:00,33.68,33.7,33.67,33.7,16002.0,31.0517,31.0701,31.0425,31.0701,16002.0
2017-10-02 12:30:00,33.7,33.71,33.7,33.7,14882.0,31.0701,31.0793,31.0701,31.0701,14882.0
2017-10-02 12:35:00,33.7,33.72,33.7,33.7,9700.0,31.0701,31.0886,31.0701,31.0701,9700.0
2017-10-02 12:40:00,33.69,33.69,33.68,33.69,1350.0,31.0609,31.0609,31.0517,31.0609,1350.0
2017-10-02 12:45:00,33.68,33.68,33.65,33.65,21645.0,31.0517,31.0517,31.024,31.024,21645.0
2017-10-02 12:50:00,33.65,33.66,33.6,33.6,23936.0,31.024,31.0332,30.9779,30.9779,23936.0
2017-10-02 12:55:00,33.6,33.6,33.54,33.54,29964.0,30.9779,30.9779,30.9226,30.9226,29964.0
2017-10-02 13:00:00,33.54,33.56,33.51,33.52,24613.0,30.9226,30.941,30.8949,30.9042,24613.0
2017-10-02 13:05:00,33.52,33.56,33.52,33.54,12352.0,30.9042,30.941,30.9042,30.9226,12352.0
2017-10-02 13:10:00,33.55,33.56,33.55,33.56,2100.0,30.9318,30.941,30.9318,30.941,2100.0
2017-10-02 13:15:00,33.55,33.55,33.54,33.54,2513.0,30.9318,30.9318,30.9226,30.9226,2513.0
2017-10-02 13:20:00,33.53,33.55,33.53,33.54,3474.0,30.9134,30.9318,30.9134,30.9226,3474.0
2017-10-02 13:25:00,33.54,33.54,33.51,33.52,6172.0,30.9226,30.9226,30.8949,30.9042,6172.0
2017-10-02 13:30:00,33.51,33.51,33.45,33.46,16200.0,30.8949,30.8949,30.8396,30.8488,16200.0
2017-10-02 13:35:00,33.47,33.49,33.46,33.47,15209.0,30.8581,30.8765,30.8488,30.8581,15209.0
2017-10-02 13:40:00,33.48,33.5,33.48,33.5,6100.0,30.8673,30.8857,30.8673,30.8857,6100.0
2017-10-02 13:45:00,33.51,33.53,33.5,33.53,8605.0,30.8949,30.9134,30.8857,30.9134,8605.0
2017-10-02 13:50:00,33.54,33.54,33.52,33.53,3870.0,30.9226,30.9226,30.9042,30.9134,3870.0
2017-10-02 13:55:00,33.53,33.57,33.53,33.54,7615.0,30.9134,30.9503,30.9134,30.9226,7615.0
2017-10-02 14:00:00,33.54,33.55,33.54,33.55,1600.0,30.9226,30.9318,30.9226,30.9318,1600.0
2017-10-02 14:05:00,33.55,33.57,33.54,33.57,7800.0,30.9318,30.9503,30.9226,30.9503,7800.0
2017-10-02 14:10:00,33.58,33.6,33.56,33.6,5100.0,30.9595,30.9779,30.941,30.9779,5100.0
2017-10-02 14:15:00,33.59,33.59,33.59,33.59,1600.0,30.9687,30.9687,30.9687,30.9687,1600.0
2017-10-02 14:20:00,33.59,33.6,33.57,33.57,4500.0,30.9687,30.9779,30.9503,30.9503,4500.0
2017-10-02 14:25:00,33.56,33.61,33.56,33.61,9700.0,30.941,30.9871,30.941,30.9871,9700.0
2017-10-02 14:30:00,33.6,33.63,33.6,33.63,2500.0,30.9779,31.0056,30.9779,31.0056,2500.0
2017-10-02 14:35:00,33.63,33.64,33.63,33.63,6071.0,31.0056,31.0148,31.0056,31.0056,6071.0
2017-10-02 14:40:00,33.63,33.63,33.62,33.62,7200.0,31.0056,31.0056,30.9964,30.9964,7200.0
2017-10-02 14:45:00,33.62,33.65,33.62,33.64,5162.0,30.9964,31.024,30.9964,31.0148,5162.0
2017-10-02 14:50:00,33.65,33.66,33.65,33.66,5682.0,31.024,31.0332,31.024,31.0332,5682.0
2017-10-02 14:55:00,33.66,33.67,33.64,33.64,21739.0,31.0332,31.0425,31.0148,31.0148,21739.0
2017-10-02 15:00:00,33.64,33.64,33.61,33.61,12670.0,31.0148,31.0148,30.9871,30.9871,12670.0
2017-10-02 15:05:00,33.6,33.63,33.6,33.61,13100.0,30.9779,31.0056,30.9779,30.9871,13100.0
2017-10-02 15:10:00,33.61,33.63,33.56,33.57,19300.0,30.9871,31.0056,30.941,30.9503,19300.0
2017-10-02 15:15:00,33.56,33.6,33.54,33.57,22951.0,30.941,30.9779,30.9226,30.9503,22951.0
2017-10-02 15:20:00,33.58,33.58,33.54,33.54,18124.0,30.9595,30.9595,30.9226,30.9226,18124.0
2017-10-02 15:25:00,33.55,33.57,33.54,33.57,38421.0,30.9318,30.9503,30.9226,30.9503,38421.0
2017-10-02 15:30:00,33.57,33.58,33.54,33.56,32658.0,30.9503,30.9595,30.9226,30.941,32658.0
2017-10-02 15:35:00,33.57,33.6,33.57,33.57,13807.0,30.9503,30.9779,30.9503,30.9503,13807.0
2017-10-02 15:40:00,33.57,33.6,33.57,33.6,17651.0,30.9503,30.9779,30.9503,30.9779,17651.0
2017-10-02 15:45:00,33.61,33.61,33.55,33.56,52827.0,30.9871,30.9871,30.9318,30.941,52827.0
2017-10-02 15:50:00,33.56,33.63,33.56,33.6,64693.0,30.941,31.0056,30.941,30.9779,64693.0
2017-10-02 15:55:00,33.6,33.63,33.55,33.6,403891.0,30.9779,31.0056,30.9318,30.9779,403891.0
2017-10-03 09:30:00,33.69,33.76,33.67,33.67,36679.0,31.0609,31.1254,31.0425,31.0425,36679.0
2017-10-03 09:35:00,33.65,33.76,33.64,33.76,19668.0,31.024,31.1254,31.0148,31.1254,19668.0
2017-10-03 09:40:00,33.77,33.78,33.73,33.78,22850.0,31.1347,31.1439,31.0978,31.1439,22850.0
2017-10-03 09:45:00,33.76,33.84,33.76,33.81,24857.0,31.1254,31.1992,31.1254,31.1715,24857.0
2017-10-03 09:50:00,33.81,33.83,33.78,33.79,12409.0,31.1715,31.19,31.1439,31.1531,12409.0
2017-10-03 09:55:00,33.8,33.87,33.79,33.86,18398.0,31.1623,31.2268,31.1531,31.2176,18398.0
2017-10-03 10:00:00,33.85,33.87,33.81,33.84,7266.0,31.2084,31.2268,31.1715,31.1992,7266.0
2017-10-03 10:05:00,33.84,33.98,33.83,33.97,29081.0,31.1992,31.3283,31.19,31.319,29081.0
2017-10-03 10:10:00,33.98,34.01,33.94,33.95,28510.0,31.3283,31.3559,31.2914,31.3006,28510.0
2017-10-03 10:15:00,33.96,33.99,33.9,33.98,46061.0,31.3098,31.3375,31.2545,31.3283,46061.0
2017-10-03 10:20:00,33.98,33.99,33.95,33.97,59036.0,31.3283,31.3375,31.3006,31.319,59036.0
2017-10-03 10:25:00,33.96,33.96,33.91,33.95,41773.0,31.3098,31.3098,31.2637,31.3006,41773.0
2017-10-03 10:30:00,33.96,33.98,33.92,33.92,16426.0,31.3098,31.3283,31.2729,31.2729,16426.0
2017-10-03 10:35:00,33.92,34.0,33.92,33.98,41080.0,31.2729,31.3467,31.2729,31.3283,41080.0
2017-10-03 10:40:00,33.98,34.03,33.98,34.0,17446.0,31.3283,31.3744,31.3283,31.3467,17446.0
2017-10-03 10:45:00,33.99,34.01,33.97,34.01,19219.0,31.3375,31.3559,31.319,31.3559,19219.0
2017-10-03 10:50:00,34.02,34.11,34.02,34.07,25378.0,31.3651,31.4481,31.3651,31.4112,25378.0
2017-10-03 10:55:00,34.08,34.1,34.07,34.08,61144.0,31.4205,31.4389,31.4112,31.4205,61144.0
2017-10-03 11:00:00,34.09,34.16,34.06,34.15,77884.0,31.4297,31.4942,31.402,31.485,77884.0
2017-10-03 11:05:00,34.16,34.19,34.1,34.1,49193.0,31.4942,31.5219,31.4389,31.4389,49193.0
2017-10-03 11:10:00,34.1,34.16,34.1,34.12,19523.0,31.4389,31.4942,31.4389,31.4573,19523.0
2017-10-03 11:15:00,34.13,34.15,34.08,34.09,13903.0,31.4666,31.485,31.4205,31.4297,13903.0
2017-10-03 11:20:00,34.09,34.12,34.09,34.12,9055.0,31.4297,31.4573,31.4297,31.4573,9055.0
2017-10-03 11:25:00,34.11,34.12,34.09,34.12,10799.0,31.4481,31.4573,31.4297,31.4573,10799.0
2017-10-03 11:30:00,34.12,34.18,34.12,34.14,20125.0,31.4573,31.5127,31.4573,31.4758,20125.0
2017-10-03 11:35:00,34.14,34.16,34.14,34.15,14574.0,31.4758,31.4942,31.4758,31.485,14574.0
2017-10-03 11:40:00,34.14,34.14,34.12,34.13,21502.0,31.4758,31.4758,31.4573,31.4666,21502.0
2017-10-03 11:45:00,34.15,34.17,34.14,34.14,12508.0,31.485,31.5034,31.4758,31.4758,12508.0
2017-10-03 11:50:00,34.14,34.2,34.12,34.18,32687.0,31.4758,31.5311,31.4573,31.5127,32687.0
2017-10-03 11:55:00,34.17,34.18,34.15,34.16,20323.0,31.5034,31.5127,31.485,31.4942,20323.0
2017-10-03 12:00:00,34.15,34.16,34.13,34.16,12100.0,31.485,31.4942,31.4666,31.4942,12100.0
2017-10-03 12:05:00,34.16,34.17,34.13,34.13,8400.0,31.4942,31.5034,31.4666,31.4666,8400.0
2017-10-03 12:10:00,34.13,34.13,34.1,34.12,13084.0,31.4666,31.4666,31.4389,31.4573,13084.0
2017-10-03 12:15:00,34.12,34.12,34.04,34.05,40826.0,31.4573,31.4573,31.3836,31.3928,40826.0
2017-10-03 12:20:00,34.05,34.08,34.04,34.07,77328.0,31.3928,31.4205,31.3836,31.4112,77328.0
2017-10-03 12:25:00,34.07,34.07,34.02,34.03,54473.0,31.4112,31.4112,31.3651,31.3744,54473.0
2017-10-03 12:30:00,34.02,34.07,34.02,34.07,32746.0,31.3651,31.4112,31.3651,31.4112,32746.0
2017-10-03 12:35:00,34.09,34.12,34.07,34.1,11263.0,31.4297,31.4573,31.4112,31.4389,11263.0
2017-10-03 12:40:00,34.11,34.12,34.09,34.11,13383.0,31.4481,31.4573,31.4297,31.4481,13383.0
2017-10-03 12:45:00,34.11,34.11,34.08,34.09,7400.0,31.4481,31.4481,31.4205,31.4297,7400.0
2017-10-03 12:50:00,34.1,34.12,34.1,34.12,14400.0,31.4389,31.4573,31.4389,31.4573,14400.0
2017-10-03 12:55:00,34.11,34.15,34.11,34.11,20296.0,31.4481,31.485,31.4481,31.4481,20296.0
2017-10-03 13:00:00,34.12,34.13,34.11,34.13,10199.0,31.4573,31.4666,31.4481,31.4666,10199.0
2017-10-03 13:05:00,34.13,34.14,34.13,34.13,6161.0,31.4666,31.4758,31.4666,31.4666,6161.0
2017-10-03 13:10:00,34.13,34.15,34.13,34.15,9910.0,31.4666,31.485,31.4666,31.485,9910.0
2017-10-03 13:15:00,34.15,34.15,34.11,34.12,7933.0,31.485,31.485,31.4481,31.4573,7933.0
2017-10-03 13:20:00,34.12,34.12,34.1,34.1,5940.0,31.4573,31.4573,31.4389,31.4389,5940.0
2017-10-03 13:25:00,34.1,34.1,34.05,34.06,12360.0,31.4389,31.4389,31.3928,31.402,12360.0
2017-10-03 13:30:00,34.06,34.1,34.06,34.1,21418.0,31.402,31.4389,31.402,31.4389,21418.0
2017-10-03 13:35:00,34.1,34.1,34.08,34.1,9321.0,31.4389,31.4389,31.4205,31.4389,9321.0
2017-10-03 13:40:00,34.1,34.1,34.08,34.09,6490.0,31.4389,31.4389,31.4205,31.4297,6490.0
2017-10-03 13:45:00,34.09,34.11,34.07,34.1,13159.0,31.4297,31.4481,31.4112,31.4389,13159.0
2017-10-03 13:50:00,34.1,34.14,34.1,34.11,38691.0,31.4389,31.4758,31.4389,31.4481,38691.0
2017-10-03 13:55:00,34.11,34.11,34.1,34.1,12190.0,31.4481,31.4481,31.4389,31.4389,12190.0
2017-10-03 14:00:00,34.11,34.12,34.09,34.09,15270.0,31.4481,31.4573,31.4297,31.4297,15270.0
2017-10-03 14:05:00,34.09,34.1,34.08,34.09,5300.0,31.4297,31.4389,31.4205,31.4297,5300.0
2017-10-03 14:10:00,34.09,34.09,34.05,34.06,13430.0,31.4297,31.4297,31.3928,31.402,13430.0
2017-10-03 14:15:00,34.06,34.06,34.01,34.01,26301.0,31.402,31.402,31.3559,31.3559,26301.0
2017-10-03 14:20:00,34.02,34.05,34.02,34.04,9015.0,31.3651,31.3928,31.3651,31.3836,9015.0
2017-10-03 14:25:00,34.03,34.06,34.03,34.03,9704.0,31.3744,31.402,31.3744,31.3744,9704.0
2017-10-03 14:30:00,34.04,34.04,33.96,33.96,16980.0,31.3836,31.3836,31.3098,31.3098,16980.0
2017-10-03 14:35:00,33.96,34.0,33.96,34.0,16000.0,31.3098,31.3467,31.3098,31.3467,16000.0
2017-10-03 14:40:00,34.0,34.02,33.99,34.01,14815.0,31.3467,31.3651,31.3375,31.3559,14815.0
2017-10-03 14:45:00,34.01,34.03,34.0,34.02,15500.0,31.3559,31.3744,31.3467,31.3651,15500.0
2017-10-03 14:50:00,34.02,34.02,34.0,34.02,19764.0,31.3651,31.3651,31.3467,31.3651,19764.0
2017-10-03 14:55:00,34.03,34.06,34.03,34.06,20614.0,31.3744,31.402,31.3744,31.402,20614.0
2017-10-03 15:00:00,34.06,34.07,34.04,34.07,17342.0,31.402,31.4112,31.3836,31.4112,17342.0
2017-10-03 15:05:00,34.07,34.08,34.04,34.06,14400.0,31.4112,31.4205,31.3836,31.402,14400.0
2017-10-03 15:10:00,34.06,34.08,34.06,34.07,12929.0,31.402,31.4205,31.402,31.4112,12929.0
2017-10-03 15:15:00,34.08,34.09,34.07,34.08,12424.0,31.4205,31.4297,31.4112,31.4205,12424.0
2017-10-03 15:20:00,34.08,34.08,34.07,34.08,11689.0,31.4205,31.4205,31.4112,31.4205,11689.0
2017-10-03 15:25:00,34.08,34.09,34.06,34.06,26402.0,31.4205,31.4297,31.402,31.402,26402.0
2017-10-03 15:30:00,34.07,34.08,34.07,34.08,23734.0,31.4112,31.4205,31.4112,31.4205,23734.0
2017-10-03 15:35:00,34.08,34.09,34.07,34.09,25147.0,31.4205,31.4297,31.4112,31.4297,25147.0
2017-10-03 15:40:00,34.09,34.13,34.09,34.09,30882.0,31.4297,31.4666,31.4297,31.4297,30882.0
2017-10-03 15:45:00,34.09,34.1,34.08,34.1,25193.0,31.4297,31.4389,31.4205,31.4389,25193.0
2017-10-03 15:50:00,34.1,34.1,34.06,34.08,45784.0,31.4389,31.4389,31.402,31.4205,45784.0
2017-10-03 15:55:00,34.07,34.07,34.02,34.05,105536.0,31.4112,31.4112,31.3651,31.3928,105536.0
2017-10-04 09:30:00,34.24,34.3,34.23,34.3,67697.0,31.568,31.6233,31.5588,31.6233,67697.0
2017-10-04 09:35:00,34.28,34.28,34.18,34.2,30079.0,31.6049,31.6049,31.5127,31.5311,30079.0
2017-10-04 09:40:00,34.19,34.23,34.15,34.22,68784.0,31.5219,31.5588,31.485,31.5495,68784.0
2017-10-04 09:45:00,34.21,34.25,34.18,34.21,28938.0,31.5403,31.5772,31.5127,31.5403,28938.0
2017-10-04 09:50:00,34.2,34.21,34.16,34.2,19605.0,31.5311,31.5403,31.4942,31.5311,19605.0
2017-10-04 09:55:00,34.21,34.26,34.21,34.24,20344.0,31.5403,31.5864,31.5403,31.568,20344.0
2017-10-04 10:00:00,34.23,34.23,34.04,34.14,59090.0,31.5588,31.5588,31.3836,31.4758,59090.0
2017-10-04 10:05:00,34.14,34.15,34.03,34.12,38011.0,31.4758,31.485,31.3744,31.4573,38011.0
2017-10-04 10:10:00,34.11,34.15,34.11,34.11,12718.0,31.4481,31.485,31.4481,31.4481,12718.0
2017-10-04 10:15:00,34.11,34.12,34.05,34.11,42509.0,31.4481,31.4573,31.3928,31.4481,42509.0
2017-10-04 10:20:00,34.11,34.2,34.1,34.2,25142.0,31.4481,31.5311,31.4389,31.5311,25142.0
2017-10-04 10:25:00,34.19,34.27,34.19,34.2,27705.0,31.5219,31.5956,31.5219,31.5311,27705.0
2017-10-04 10:30:00,34.2,34.3,34.18,34.29,21063.0,31.5311,31.6233,31.5127,31.6141,21063.0
2017-10-04 10:35:00,34.29,34.29,34.25,34.26,32535.0,31.6141,31.6141,31.5772,31.5864,32535.0
2017-10-04 10:40:00,34.26,34.36,34.26,34.33,71307.0,31.5864,31.6786,31.5864,31.6509,71307.0
2017-10-04 10:45:00,34.33,34.36,34.24,34.28,34499.0,31.6509,31.6786,31.568,31.6049,34499.0
2017-10-04 10:50:00,34.28,34.31,34.26,34.31,13350.0,31.6049,31.6325,31.5864,31.6325,13350.0
2017-10-04 10:55:00,34.3,34.36,34.29,34.3,22337.0,31.6233,31.6786,31.6141,31.6233,22337.0
2017-10-04 11:00:00,34.29,34.31,34.27,34.27,16749.0,31.6141,31.6325,31.5956,31.5956,16749.0
2017-10-04 11:05:00,34.26,34.26,34.23,34.26,16598.0,31.5864,31.5864,31.5588,31.5864,16598.0
2017-10-04 11:10:00,34.24,34.27,34.21,34.27,18276.0,31.568,31.5956,31.5403,31.5956,18276.0
2017-10-04 11:15:00,34.27,34.27,34.22,34.23,5710.0,31.5956,31.5956,31.5495,31.5588,5710.0
2017-10-04 11:20:00,34.23,34.24,34.21,34.23,14100.0,31.5588,31.568,31.5403,31.5588,14100.0
2017-10-04 11:25:00,34.23,34.24,34.19,34.22,17001.0,31.5588,31.568,31.5219,31.5495,17001.0
2017-10-04 11:30:00,34.21,34.22,34.19,34.19,6085.0,31.5403,31.5495,31.5219,31.5219,6085.0
2017-10-04 11:35:00,34.18,34.22,34.18,34.22,3480.0,31.5127,31.5495,31.5127,31.5495,3480.0
2017-10-04 11:40:00,34.21,34.22,34.2,34.2,4400.0,31.5403,31.5495,31.5311,31.5311,4400.0
2017-10-04 11:45:00,34.19,34.22,34.19,34.22,8065.0,31.5219,31.5495,31.5219,31.5495,8065.0
2017-10-04 11:50:00,34.21,34.21,34.15,34.18,13859.0,31.5403,31.5403,31.485,31.5127,13859.0
2017-10-04 11:55:00,34.19,34.19,34.16,34.16,3700.0,31.5219,31.5219,31.4942,31.4942,3700.0
2017-10-04 12:00:00,34.15,34.16,34.14,34.14,4047.0,31.485,31.4942,31.4758,31.4758,4047.0
2017-10-04 12:05:00,34.14,34.15,34.11,34.14,9264.0,31.4758,31.485,31.4481,31.4758,9264.0
2017-10-04 12:10:00,34.14,34.14,34.06,34.06,23403.0,31.4758,31.4758,31.402,31.402,23403.0
2017-10-04 12:15:00,34.06,34.12,34.03,34.12,24217.0,31.402,31.4573,31.3744,31.4573,24217.0
2017-10-04 12:20:00,34.11,34.13,34.1,34.11,9500.0,31.4481,31.4666,31.4389,31.4481,9500.0
2017-10-04 12:25:00,34.11,34.13,34.11,34.12,10196.0,31.4481,31.4666,31.4481,31.4573,10196.0
2017-10-04 12:30:00,34.13,34.14,34.11,34.12,8019.0,31.4666,31.4758,31.4481,31.4573,8019.0
2017-10-04 12:35:00,34.12,34.14,34.12,34.13,21589.0,31.4573,31.4758,31.4573,31.4666,21589.0
2017-10-04 12:40:00,34.13,34.14,34.13,34.14,8606.0,31.4666,31.4758,31.4666,31.4758,8606.0
2017-10-04 12:45:00,34.14,34.17,34.14,34.17,8200.0,31.4758,31.5034,31.4758,31.5034,8200.0
2017-10-04 12:50:00,34.16,34.19,34.16,34.19,3400.0,31.4942,31.5219,31.4942,31.5219,3400.0
2017-10-04 12:55:00,34.18,34.19,34.17,34.17,5600.0,31.5127,31.5219,31.5034,31.5034,5600.0
2017-10-04 13:00:00,34.17,34.17,34.1,34.1,2500.0,31.5034,31.5034,31.4389,31.4389,2500.0
2017-10-04 13:05:00,34.1,34.12,34.08,34.08,10661.0,31.4389,31.4573,31.4205,31.4205,10661.0
2017-10-04 13:10:00,34.07,34.1,34.07,34.09,1900.0,31.4112,31.4389,31.4112,31.4297,1900.0
2017-10-04 13:15:00,34.09,34.11,34.09,34.11,5457.0,31.4297,31.4481,31.4297,31.4481,5457.0
2017-10-04 13:20:00,34.12,34.13,34.12,34.13,2500.0,31.4573,31.4666,31.4573,31.4666,2500.0
2017-10-04 13:25:00,34.14,34.18,34.14,34.16,17790.0,31.4758,31.5127,31.4758,31.4942,17790.0
2017-10-04 13:30:00,34.16,34.18,34.16,34.16,1511.0,31.4942,31.5127,31.4942,31.4942,1511.0
2017-10-04 13:35:00,34.16,34.19,34.16,34.18,9604.0,31.4942,31.5219,31.4942,31.5127,9604.0
2017-10-04 13:40:00,34.19,34.2,34.18,34.19,8480.0,31.5219,31.5311,31.5127,31.5219,8480.0
2017-10-04 13:45:00,34.19,34.2,34.18,34.18,4580.0,31.5219,31.5311,31.5127,31.5127,4580.0
2017-10-04 13:50:00,34.18,34.18,34.15,34.15,4103.0,31.5127,31.5127,31.485,31.485,4103.0
2017-10-04 13:55:00,34.15,34.16,34.13,34.13,7931.0,31.485,31.4942,31.4666,31.4666,7931.0
2017-10-04 14:00:00,34.14,34.17,34.14,34.17,3430.0,31.4758,31.5034,31.4758,31.5034,3430.0
2017-10-04 14:05:00,34.17,34.17,34.13,34.13,7362.0,31.5034,31.5034,31.4666,31.4666,7362.0
2017-10-04 14:10:00,34.13,34.13,34.13,34.13,2700.0,31.4666,31.4666,31.4666,31.4666,2700.0
2017-10-04 14:15:00,34.12,34.13,34.1,34.13,8200.0,31.4573,31.4666,31.4389,31.4666,8200.0
2017-10-04 14:20:00,34.14,34.15,34.13,34.13,6403.0,31.4758,31.485,31.4666,31.4666,6403.0
2017-10-04 14:25:00,34.13,34.14,34.13,34.14,2980.0,31.4666,31.4758,31.4666,31.4758,2980.0
2017-10-04 14:30:00,34.14,34.15,34.14,34.14,2600.0,31.4758,31.485,31.4758,31.4758,2600.0
2017-10-04 14:35:00,34.14,34.14,34.12,34.12,2210.0,31.4758,31.4758,31.4573,31.4573,2210.0
2017-10-04 14:40:00,34.12,34.12,34.1,34.12,8310.0,31.4573,31.4573,31.4389,31.4573,8310.0
2017-10-04 14:45:00,34.11,34.12,34.09,34.09,7200.0,31.4481,31.4573,31.4297,31.4297,7200.0
2017-10-04 14:50:00,34.09,34.09,34.09,34.09,3500.0,31.4297,31.4297,31.4297,31.4297,3500.0
2017-10-04 14:55:00,34.09,34.12,34.09,34.12,4500.0,31.4297,31.4573,31.4297,31.4573,4500.0
2017-10-04 15:00:00,34.12,34.15,34.12,34.15,5595.0,31.4573,31.485,31.4573,31.485,5595.0
2017-10-04 15:05:00,34.15,34.19,34.15,34.18,9839.0,31.485,31.5219,31.485,31.5127,9839.0
2017-10-04 15:10:00,34.17,34.18,34.16,34.18,10810.0,31.5034,31.5127,31.4942,31.5127,10810.0
2017-10-04 15:15:00,34.19,34.19,34.17,34.18,8000.0,31.5219,31.5219,31.5034,31.5127,8000.0
2017-10-04 15:20:00,34.17,34.2,34.17,34.2,56547.0,31.5034,31.5311,31.5034,31.5311,56547.0
2017-10-04 15:25:00,34.2,34.24,34.19,34.24,35744.0,31.5311,31.568,31.5219,31.568,35744.0
2017-10-04 15:30:00,34.25,34.25,34.22,34.23,8060.0,31.5772,31.5772,31.5495,31.5588,8060.0
2017-10-04 15:35:00,34.23,34.26,34.23,34.24,13672.0,31.5588,31.5864,31.5588,31.568,13672.0
2017-10-04 15:40:00,34.24,34.28,34.24,34.27,20464.0,31.568,31.6049,31.568,31.5956,20464.0
2017-10-04 15:45:00,34.27,34.29,34.26,34.29,26543.0,31.5956,31.6141,31.5864,31.6141,26543.0
2017-10-04 15:50:00,34.29,34.31,34.29,34.3,35138.0,31.6141,31.6325,31.6141,31.6233,35138.0
2017-10-04 15:55:00,34.31,34.32,34.29,34.31,91783.0,31.6325,31.6417,31.6141,31.6325,91783.0
2017-10-05 09:30:00,34.27,34.3,34.2,34.21,57824.0,31.5956,31.6233,31.5311,31.5403,57824.0
2017-10-05 09:35:00,34.2,34.29,34.2,34.28,19533.0,31.5311,31.6141,31.5311,31.6049,19533.0
2017-10-05 09:40:00,34.28,34.31,34.24,34.27,14591.0,31.6049,31.6325,31.568,31.5956,14591.0
2017-10-05 09:45:00,34.25,34.31,34.21,34.21,23082.0,31.5772,31.6325,31.5403,31.5403,23082.0
2017-10-05 09:50:00,34.2,34.24,34.18,34.19,44341.0,31.5311,31.568,31.5127,31.5219,44341.0
2017-10-05 09:55:00,34.2,34.27,34.2,34.25,15941.0,31.5311,31.5956,31.5311,31.5772,15941.0
2017-10-05 10:00:00,34.25,34.26,34.18,34.2,20117.0,31.5772,31.5864,31.5127,31.5311,20117.0
2017-10-05 10:05:00,34.19,34.28,34.16,34.26,51988.0,31.5219,31.6049,31.4942,31.5864,51988.0
2017-10-05 10:10:00,34.26,34.33,34.24,34.32,27898.0,31.5864,31.6509,31.568,31.6417,27898.0
2017-10-05 10:15:00,34.32,34.32,34.28,34.28,12283.0,31.6417,31.6417,31.6049,31.6049,12283.0
2017-10-05 10:20:00,34.28,34.28,34.26,34.26,13718.0,31.6049,31.6049,31.5864,31.5864,13718.0
2017-10-05 10:25:00,34.27,34.29,34.26,34.26,15729.0,31.5956,31.6141,31.5864,31.5864,15729.0
2017-10-05 10:30:00,34.25,34.25,34.2,34.22,34204.0,31.5772,31.5772,31.5311,31.5495,34204.0
2017-10-05 10:35:00,34.21,34.23,34.16,34.17,27093.0,31.5403,31.5588,31.4942,31.5034,27093.0
2017-10-05 10:40:00,34.16,34.18,34.14,34.18,27415.0,31.4942,31.5127,31.4758,31.5127,27415.0
2017-10-05 10:45:00,34.17,34.18,34.15,34.18,16875.0,31.5034,31.5127,31.485,31.5127,16875.0
2017-10-05 10:50:00,34.17,34.21,34.16,34.2,24647.0,31.5034,31.5403,31.4942,31.5311,24647.0
2017-10-05 10:55:00,34.2,34.21,34.14,34.15,15861.0,31.5311,31.5403,31.4758,31.485,15861.0
2017-10-05 11:00:00,34.14,34.14,34.13,34.13,10130.0,31.4758,31.4758,31.4666,31.4666,10130.0
2017-10-05 11:05:00,34.13,34.13,34.05,34.07,29216.0,31.4666,31.4666,31.3928,31.4112,29216.0
2017-10-05 11:10:00,34.08,34.08,34.06,34.06,11129.0,31.4205,31.4205,31.402,31.402,11129.0
2017-10-05 11:15:00,34.06,34.06,34.03,34.06,35926.0,31.402,31.402,31.3744,31.402,35926.0
2017-10-05 11:20:00,34.06,34.07,34.05,34.05,12441.0,31.402,31.4112,31.3928,31.3928,12441.0
2017-10-05 11:25:00,34.05,34.1,34.03,34.1,18302.0,31.3928,31.4389,31.3744,31.4389,18302.0
2017-10-05 11:30:00,34.1,34.1,34.08,34.1,9184.0,31.4389,31.4389,31.4205,31.4389,9184.0
2017-10-05 11:35:00,34.11,34.11,34.08,34.09,6032.0,31.4481,31.4481,31.4205,31.4297,6032.0
2017-10-05 11:40:00,34.09,34.1,34.07,34.1,15360.0,31.4297,31.4389,31.4112,31.4389,15360.0
2017-10-05 11:45:00,34.09,34.12,34.07,34.11,25551.0,31.4297,31.4573,31.4112,31.4481,25551.0
2017-10-05 11:50:00,34.12,34.12,34.05,34.06,23614.0,31.4573,31.4573,31.3928,31.402,23614.0
2017-10-05 11:55:00,34.06,34.06,34.03,34.03,16878.0,31.402,31.402,31.3744,31.3744,16878.0
2017-10-05 12:00:00,34.02,34.02,33.95,33.97,32008.0,31.3651,31.3651,31.3006,31.319,32008.0
2017-10-05 12:05:00,33.97,33.98,33.92,33.92,48090.0,31.319,31.3283,31.2729,31.2729,48090.0
2017-10-05 12:10:00,33.93,33.97,33.93,33.97,18169.0,31.2822,31.319,31.2822,31.319,18169.0
2017-10-05 12:15:00,33.97,33.98,33.95,33.97,42836.0,31.319,31.3283,31.3006,31.319,42836.0
2017-10-05 12:20:00,33.96,33.96,33.94,33.95,20289.0,31.3098,31.3098,31.2914,31.3006,20289.0
2017-10-05 12:25:00,33.95,34.06,33.95,34.06,67173.0,31.3006,31.402,31.3006,31.402,67173.0
2017-10-05 12:30:00,34.06,34.06,34.02,34.02,21200.0,31.402,31.402,31.3651,31.3651,21200.0
2017-10-05 12:35:00,34.03,34.08,34.03,34.06,17980.0,31.3744,31.4205,31.3744,31.402,17980.0
2017-10-05 12:40:00,34.06,34.06,34.04,34.05,11044.0,31.402,31.402,31.3836,31.3928,11044.0
2017-10-05 12:45:00,34.05,34.05,34.01,34.01,14004.0,31.3928,31.3928,31.3559,31.3559,14004.0
2017-10-05 12:50:00,34.01,34.01,33.95,33.96,44206.0,31.3559,31.3559,31.3006,31.3098,44206.0
2017-10-05 12:55:00,33.96,33.99,33.95,33.96,32193.0,31.3098,31.3375,31.3006,31.3098,32193.0
2017-10-05 13:00:00,33.96,33.96,33.92,33.94,31610.0,31.3098,31.3098,31.2729,31.2914,31610.0
2017-10-05 13:05:00,33.94,33.97,33.94,33.96,15665.0,31.2914,31.319,31.2914,31.3098,15665.0
2017-10-05 13:10:00,33.95,33.96,33.92,33.92,13852.0,31.3006,31.3098,31.2729,31.2729,13852.0
2017-10-05 13:15:00,33.92,33.96,33.92,33.95,15450.0,31.2729,31.3098,31.2729,31.3006,15450.0
2017-10-05 13:20:00,33.95,33.97,33.89,33.89,17702.0,31.3006,31.319,31.2453,31.2453,17702.0
2017-10-05 13:25:00,33.89,33.93,33.88,33.9,15937.0,31.2453,31.2822,31.2361,31.2545,15937.0
2017-10-05 13:30:00,33.9,33.95,33.9,33.94,16737.0,31.2545,31.3006,31.2545,31.2914,16737.0
2017-10-05 13:35:00,33.95,33.95,33.94,33.94,21866.0,31.3006,31.3006,31.2914,31.2914,21866.0
2017-10-05 13:40:00,33.94,33.97,33.93,33.93,12785.0,31.2914,31.319,31.2822,31.2822,12785.0
2017-10-05 13:45:00,33.94,33.95,33.92,33.92,9427.0,31.2914,31.3006,31.2729,31.2729,9427.0
2017-10-05 13:50:00,33.92,33.95,33.92,33.94,7165.0,31.2729,31.3006,31.2729,31.2914,7165.0
2017-10-05 13:55:00,33.94,33.95,33.93,33.93,4750.0,31.2914,31.3006,31.2822,31.2822,4750.0
2017-10-05 14:00:00,33.93,33.94,33.92,33.93,17326.0,31.2822,31.2914,31.2729,31.2822,17326.0
2017-10-05 14:05:00,33.92,33.92,33.88,33.88,17282.0,31.2729,31.2729,31.2361,31.2361,17282.0
2017-10-05 14:10:00,33.88,33.89,33.85,33.88,17682.0,31.2361,31.2453,31.2084,31.2361,17682.0
2017-10-05 14:15:00,33.88,33.9,33.87,33.9,32532.0,31.2361,31.2545,31.2268,31.2545,32532.0
2017-10-05 14:20:00,33.9,33.94,33.9,33.94,15485.0,31.2545,31.2914,31.2545,31.2914,15485.0
2017-10-05 14:25:00,33.94,33.95,33.92,33.92,19030.0,31.2914,31.3006,31.2729,31.2729,19030.0
2017-10-05 14:30:00,33.92,33.92,33.87,33.88,20724.0,31.2729,31.2729,31.2268,31.2361,20724.0
2017-10-05 14:35:00,33.88,33.88,33.85,33.85,17458.0,31.2361,31.2361,31.2084,31.2084,17458.0
2017-10-05 14:40:00,33.85,33.87,33.85,33.87,20997.0,31.2084,31.2268,31.2084,31.2268,20997.0
2017-10-05 14:45:00,33.87,33.89,33.85,33.86,19286.0,31.2268,31.2453,31.2084,31.2176,19286.0
2017-10-05 14:50:00,33.86,33.89,33.85,33.89,8438.0,31.2176,31.2453,31.2084,31.2453,8438.0
2017-10-05 14:55:00,33.9,33.91,33.87,33.88,30207.0,31.2545,31.2637,31.2268,31.2361,30207.0
2017-10-05 15:00:00,33.88,33.9,33.83,33.84,56520.0,31.2361,31.2545,31.19,31.1992,56520.0
2017-10-05 15:05:00,33.83,33.85,33.75,33.76,50782.0,31.19,31.2084,31.1162,31.1254,50782.0
2017-10-05 15:10:00,33.76,33.81,33.74,33.81,45083.0,31.1254,31.1715,31.107,31.1715,45083.0
2017-10-05 15:15:00,33.81,33.85,33.81,33.84,35716.0,31.1715,31.2084,31.1715,31.1992,35716.0
2017-10-05 15:20:00,33.85,33.85,33.82,33.83,22637.0,31.2084,31.2084,31.1807,31.19,22637.0
2017-10-05 15:25:00,33.84,33.85,33.83,33.83,20076.0,31.1992,31.2084,31.19,31.19,20076.0
2017-10-05 15:30:00,33.83,33.87,33.81,33.87,35331.0,31.19,31.2268,31.1715,31.2268,35331.0
2017-10-05 15:35:00,33.87,33.89,33.86,33.88,25180.0,31.2268,31.2453,31.2176,31.2361,25180.0
2017-10-05 15:40:00,33.88,33.88,33.83,33.83,41538.0,31.2361,31.2361,31.19,31.19,41538.0
2017-10-05 15:45:00,33.83,33.83,33.79,33.8,33925.0,31.19,31.19,31.1531,31.1623,33925.0
2017-10-05 15:50:00,33.79,33.81,33.77,33.78,69875.0,31.1531,31.1715,31.1347,31.1439,69875.0
2017-10-05 15:55:00,33.78,33.84,33.78,33.79,333420.0,31.1439,31.1992,31.1439,31.1531,333420.0
2017-10-06 09:30:00,33.8,33.81,33.59,33.65,76317.0,31.1623,31.1715,30.9687,31.024,76317.0
2017-10-06 09:35:00,33.66,33.66,33.55,33.6,82163.0,31.0332,31.0332,30.9318,30.9779,82163.0
2017-10-06 09:40:00,33.61,33.68,33.6,33.68,93498.0,30.9871,31.0517,30.9779,31.0517,93498.0
2017-10-06 09:45:00,33.66,33.66,33.59,33.6,79200.0,31.0332,31.0332,30.9687,30.9779,79200.0
2017-10-06 09:50:00,33.6,33.62,33.56,33.58,82587.0,30.9779,30.9964,30.941,30.9595,82587.0
2017-10-06 09:55:00,33.58,33.62,33.54,33.57,45039.0,30.9595,30.9964,30.9226,30.9503,45039.0
2017-10-06 10:00:00,33.57,33.59,33.54,33.57,47539.0,30.9503,30.9687,30.9226,30.9503,47539.0
2017-10-06 10:05:00,33.55,33.59,33.53,33.53,29273.0,30.9318,30.9687,30.9134,30.9134,29273.0
2017-10-06 10:10:00,33.53,33.61,33.53,33.6,56455.0,30.9134,30.9871,30.9134,30.9779,56455.0
2017-10-06 10:15:00,33.6,33.65,33.6,33.62,28837.0,30.9779,31.024,30.9779,30.9964,28837.0
2017-10-06 10:20:00,33.62,33.74,33.62,33.74,33830.0,30.9964,31.107,30.9964,31.107,33830.0
2017-10-06 10:25:00,33.73,33.76,33.71,33.76,21360.0,31.0978,31.1254,31.0793,31.1254,21360.0
2017-10-06 10:30:00,33.76,33.89,33.76,33.83,27642.0,31.1254,31.2453,31.1254,31.19,27642.0
2017-10-06 10:35:00,33.85,34.08,33.85,34.07,85914.0,31.2084,31.4205,31.2084,31.4112,85914.0
2017-10-06 10:40:00,34.07,34.18,34.03,34.11,66243.0,31.4112,31.5127,31.3744,31.4481,66243.0
2017-10-06 10:45:00,34.11,34.18,34.03,34.13,34148.0,31.4481,31.5127,31.3744,31.4666,34148.0
2017-10-06 10:50:00,34.13,34.19,34.09,34.14,31711.0,31.4666,31.5219,31.4297,31.4758,31711.0
2017-10-06 10:55:00,34.17,34.33,34.17,34.22,88694.0,31.5034,31.6509,31.5034,31.5495,88694.0
2017-10-06 11:00:00,34.25,34.32,34.19,34.19,111466.0,31.5772,31.6417,31.5219,31.5219,111466.0
2017-10-06 11:05:00,34.22,34.25,34.15,34.19,24009.0,31.5495,31.5772,31.485,31.5219,24009.0
2017-10-06 11:10:00,34.2,34.2,34.12,34.14,25406.0,31.5311,31.5311,31.4573,31.4758,25406.0
2017-10-06 11:15:00,34.15,34.17,34.12,34.16,17344.0,31.485,31.5034,31.4573,31.4942,17344.0
2017-10-06 11:20:00,34.17,34.18,34.14,34.18,11224.0,31.5034,31.5127,31.4758,31.5127,11224.0
2017-10-06 11:25:00,34.19,34.25,34.19,34.24,13737.0,31.5219,31.5772,31.5219,31.568,13737.0
2017-10-06 11:30:00,34.23,34.36,34.23,34.35,32044.0,31.5588,31.6786,31.5588,31.6694,32044.0
2017-10-06 11:35:00,34.35,34.47,34.33,34.46,82545.0,31.6694,31.78,31.6509,31.7708,82545.0
2017-10-06 11:40:00,34.46,34.58,34.46,34.51,87257.0,31.7708,31.8814,31.7708,31.8169,87257.0
2017-10-06 11:45:00,34.5,34.58,34.5,34.58,74521.0,31.8077,31.8814,31.8077,31.8814,74521.0
2017-10-06 11:50:00,34.58,34.59,34.47,34.47,31538.0,31.8814,31.8907,31.78,31.78,31538.0
2017-10-06 11:55:00,34.47,34.48,34.4,34.46,48047.0,31.78,31.7892,31.7155,31.7708,48047.0
2017-10-06 12:00:00,34.46,34.51,34.46,34.49,21017.0,31.7708,31.8169,31.7708,31.7985,21017.0
2017-10-06 12:05:00,34.48,34.49,34.43,34.47,28608.0,31.7892,31.7985,31.7431,31.78,28608.0
2017-10-06 12:10:00,34.48,34.49,34.38,34.38,16900.0,31.7892,31.7985,31.697,31.697,16900.0
2017-10-06 12:15:00,34.38,34.4,34.37,34.37,14685.0,31.697,31.7155,31.6878,31.6878,14685.0
2017-10-06 12:20:00,34.37,34.46,34.35,34.45,31371.0,31.6878,31.7708,31.6694,31.7616,31371.0
2017-10-06 12:25:00,34.44,34.44,34.4,34.4,7011.0,31.7524,31.7524,31.7155,31.7155,7011.0
2017-10-06 12:30:00,34.41,34.42,34.4,34.4,7871.0,31.7247,31.7339,31.7155,31.7155,7871.0
2017-10-06 12:35:00,34.39,34.4,34.37,34.4,18024.0,31.7063,31.7155,31.6878,31.7155,18024.0
2017-10-06 12:40:00,34.4,34.42,34.4,34.41,5500.0,31.7155,31.7339,31.7155,31.7247,5500.0
2017-10-06 12:45:00,34.41,34.47,34.41,34.46,34910.0,31.7247,31.78,31.7247,31.7708,34910.0
2017-10-06 12:50:00,34.46,34.47,34.42,34.42,9025.0,31.7708,31.78,31.7339,31.7339,9025.0
2017-10-06 12:55:00,34.42,34.46,34.42,34.46,13181.0,31.7339,31.7708,31.7339,31.7708,13181.0
2017-10-06 13:00:00,34.47,34.5,34.47,34.5,10462.0,31.78,31.8077,31.78,31.8077,10462.0
2017-10-06 13:05:00,34.49,34.53,34.48,34.51,22494.0,31.7985,31.8353,31.7892,31.8169,22494.0
2017-10-06 13:10:00,34.51,34.51,34.41,34.41,14000.0,31.8169,31.8169,31.7247,31.7247,14000.0
2017-10-06 13:15:00,34.41,34.45,34.41,34.42,11251.0,31.7247,31.7616,31.7247,31.7339,11251.0
2017-10-06 13:20:00,34.42,34.43,34.39,34.43,8844.0,31.7339,31.7431,31.7063,31.7431,8844.0
2017-10-06 13:25:00,34.42,34.43,34.33,34.35,22639.0,31.7339,31.7431,31.6509,31.6694,22639.0
2017-10-06 13:30:00,34.38,34.39,34.36,34.39,6700.0,31.697,31.7063,31.6786,31.7063,6700.0
2017-10-06 13:35:00,34.4,34.44,34.39,34.43,10751.0,31.7155,31.7524,31.7063,31.7431,10751.0
2017-10-06 13:40:00,34.43,34.45,34.43,34.45,7446.0,31.7431,31.7616,31.7431,31.7616,7446.0
2017-10-06 13:45:00,34.45,34.5,34.45,34.48,34959.0,31.7616,31.8077,31.7616,31.7892,34959.0
2017-10-06 13:50:00,34.48,34.49,34.47,34.49,13947.0,31.7892,31.7985,31.78,31.7985,13947.0
2017-10-06 13:55:00,34.49,34.49,34.45,34.45,31219.0,31.7985,31.7985,31.7616,31.7616,31219.0
2017-10-06 14:00:00,34.45,34.47,34.44,34.47,10971.0,31.7616,31.78,31.7524,31.78,10971.0
2017-10-06 14:05:00,34.48,34.51,34.47,34.48,20633.0,31.7892,31.8169,31.78,31.7892,20633.0
2017-10-06 14:10:00,34.49,34.53,34.48,34.48,11667.0,31.7985,31.8353,31.7892,31.7892,11667.0
2017-10-06 14:15:00,34.48,34.49,34.45,34.45,22285.0,31.7892,31.7985,31.7616,31.7616,22285.0
2017-10-06 14:20:00,34.45,34.45,34.38,34.42,27957.0,31.7616,31.7616,31.697,31.7339,27957.0
2017-10-06 14:25:00,34.42,34.47,34.42,34.46,19761.0,31.7339,31.78,31.7339,31.7708,19761.0
2017-10-06 14:30:00,34.46,34.49,34.44,34.48,23913.0,31.7708,31.7985,31.7524,31.7892,23913.0
2017-10-06 14:35:00,34.48,34.49,34.45,34.45,13501.0,31.7892,31.7985,31.7616,31.7616,13501.0
2017-10-06 14:40:00,34.44,34.47,34.44,34.46,19715.0,31.7524,31.78,31.7524,31.7708,19715.0
2017-10-06 14:45:00,34.46,34.46,34.42,34.46,30589.0,31.7708,31.7708,31.7339,31.7708,30589.0
2017-10-06 14:50:00,34.46,34.47,34.45,34.46,17241.0,31.7708,31.78,31.7616,31.7708,17241.0
2017-10-06 14:55:00,34.46,34.48,34.46,34.48,9411.0,31.7708,31.7892,31.7708,31.7892,9411.0
2017-10-06 15:00:00,34.48,34.52,34.48,34.52,26965.0,31.7892,31.8261,31.7892,31.8261,26965.0
2017-10-06 15:05:00,34.54,34.55,34.52,34.52,21367.0,31.8446,31.8538,31.8261,31.8261,21367.0
2017-10-06 15:10:00,34.52,34.54,34.52,34.53,25218.0,31.8261,31.8446,31.8261,31.8353,25218.0
2017-10-06 15:15:00,34.53,34.53,34.47,34.47,37159.0,31.8353,31.8353,31.78,31.78,37159.0
2017-10-06 15:20:00,34.47,34.51,34.47,34.51,40290.0,31.78,31.8169,31.78,31.8169,40290.0
2017-10-06 15:25:00,34.51,34.55,34.5,34.52,44702.0,31.8169,31.8538,31.8077,31.8261,44702.0
2017-10-06 15:30:00,34.52,34.56,34.51,34.56,43946.0,31.8261,31.863,31.8169,31.863,43946.0
2017-10-06 15:35:00,34.56,34.56,34.54,34.54,38526.0,31.863,31.863,31.8446,31.8446,38526.0
2017-10-06 15:40:00,34.54,34.55,34.53,34.55,29409.0,31.8446,31.8538,31.8353,31.8538,29409.0
2017-10-06 15:45:00,34.54,34.56,34.53,34.56,56614.0,31.8446,31.863,31.8353,31.863,56614.0
2017-10-06 15:50:00,34.56,34.58,34.55,34.56,83124.0,31.863,31.8814,31.8538,31.863,83124.0
2017-10-06 15:55:00,34.55,34.6,34.52,34.58,244649.0,31.8538,31.8999,31.8261,31.8814,244649.0
2017-10-09 09:30:00,34.75,34.89,34.75,34.87,36431.0,32.0382,32.1672,32.0382,32.1488,36431.0
2017-10-09 09:35:00,34.87,34.88,34.79,34.81,25568.0,32.1488,32.158,32.0751,32.0935,25568.0
2017-10-09 09:40:00,34.8,34.8,34.72,34.72,24324.0,32.0843,32.0843,32.0105,32.0105,24324.0
2017-10-09 09:45:00,34.73,34.75,34.7,34.72,26011.0,32.0197,32.0382,31.9921,32.0105,26011.0
2017-10-09 09:50:00,34.71,34.75,34.68,34.75,20130.0,32.0013,32.0382,31.9736,32.0382,20130.0
2017-10-09 09:55:00,34.76,34.77,34.67,34.67,21577.0,32.0474,32.0566,31.9644,31.9644,21577.0
2017-10-09 10:00:00,34.65,34.65,34.55,34.56,22564.0,31.946,31.946,31.8538,31.863,22564.0
2017-10-09 10:05:00,34.55,34.64,34.55,34.63,11800.0,31.8538,31.9368,31.8538,31.9275,11800.0
2017-10-09 10:10:00,34.62,34.62,34.58,34.61,11400.0,31.9183,31.9183,31.8814,31.9091,11400.0
2017-10-09 10:15:00,34.62,34.63,34.61,34.62,10286.0,31.9183,31.9275,31.9091,31.9183,10286.0
2017-10-09 10:20:00,34.62,34.62,34.61,34.62,6335.0,31.9183,31.9183,31.9091,31.9183,6335.0
2017-10-09 10:25:00,34.63,34.67,34.63,34.67,12766.0,31.9275,31.9644,31.9275,31.9644,12766.0
2017-10-09 10:30:00,34.66,34.68,34.64,34.68,8654.0,31.9552,31.9736,31.9368,31.9736,8654.0
2017-10-09 10:35:00,34.67,34.7,34.67,34.69,8700.0,31.9644,31.9921,31.9644,31.9829,8700.0
2017-10-09 10:40:00,34.7,34.72,34.69,34.72,12774.0,31.9921,32.0105,31.9829,32.0105,12774.0
2017-10-09 10:45:00,34.71,34.77,34.71,34.76,8579.0,32.0013,32.0566,32.0013,32.0474,8579.0
2017-10-09 10:50:00,34.78,34.78,34.75,34.76,9186.0,32.0658,32.0658,32.0382,32.0474,9186.0
2017-10-09 10:55:00,34.77,34.8,34.77,34.78,8383.0,32.0566,32.0843,32.0566,32.0658,8383.0
2017-10-09 11:00:00,34.78,34.78,34.76,34.78,9100.0,32.0658,32.0658,32.0474,32.0658,9100.0
2017-10-09 11:05:00,34.79,34.83,34.79,34.83,18200.0,32.0751,32.1119,32.0751,32.1119,18200.0
2017-10-09 11:10:00,34.83,34.84,34.83,34.83,10573.0,32.1119,32.1212,32.1119,32.1119,10573.0
2017-10-09 11:15:00,34.83,34.85,34.83,34.84,13407.0,32.1119,32.1304,32.1119,32.1212,13407.0
2017-10-09 11:20:00,34.83,34.83,34.81,34.81,7622.0,32.1119,32.1119,32.0935,32.0935,7622.0
2017-10-09 11:25:00,34.81,34.81,34.79,34.79,3766.0,32.0935,32.0935,32.0751,32.0751,3766.0
2017-10-09 11:30:00,34.8,34.83,34.8,34.83,13377.0,32.0843,32.1119,32.0843,32.1119,13377.0
2017-10-09 11:35:00,34.82,34.82,34.78,34.78,14200.0,32.1027,32.1027,32.0658,32.0658,14200.0
2017-10-09 11:40:00,34.79,34.8,34.78,34.78,9828.0,32.0751,32.0843,32.0658,32.0658,9828.0
2017-10-09 11:45:00,34.78,34.82,34.78,34.8,11766.0,32.0658,32.1027,32.0658,32.0843,11766.0
2017-10-09 11:50:00,34.79,34.8,34.78,34.8,6959.0,32.0751,32.0843,32.0658,32.0843,6959.0
2017-10-09 11:55:00,34.8,34.8,34.78,34.79,7535.0,32.0843,32.0843,32.0658,32.0751,7535.0
2017-10-09 12:00:00,34.8,34.8,34.74,34.74,9722.0,32.0843,32.0843,32.029,32.029,9722.0
2017-10-09 12:05:00,34.74,34.74,34.7,34.7,9026.0,32.029,32.029,31.9921,31.9921,9026.0
2017-10-09 12:10:00,34.7,34.74,34.69,34.73,7478.0,31.9921,32.029,31.9829,32.0197,7478.0
2017-10-09 12:15:00,34.72,34.73,34.72,34.73,6350.0,32.0105,32.0197,32.0105,32.0197,6350.0
2017-10-09 12:20:00,34.72,34.72,34.68,34.69,10900.0,32.0105,32.0105,31.9736,31.9829,10900.0
2017-10-09 12:25:00,34.7,34.71,34.69,34.69,17955.0,31.9921,32.0013,31.9829,31.9829,17955.0
2017-10-09 12:30:00,34.7,34.73,34.7,34.73,5487.0,31.9921,32.0197,31.9921,32.0197,5487.0
2017-10-09 12:35:00,34.72,34.75,34.72,34.75,13517.0,32.0105,32.0382,32.0105,32.0382,13517.0
2017-10-09 12:40:00,34.75,34.76,34.75,34.76,5500.0,32.0382,32.0474,32.0382,32.0474,5500.0
2017-10-09 12:45:00,34.76,34.78,34.76,34.77,8500.0,32.0474,32.0658,32.0474,32.0566,8500.0
2017-10-09 12:50:00,34.78,34.78,34.76,34.77,6700.0,32.0658,32.0658,32.0474,32.0566,6700.0
2017-10-09 12:55:00,34.78,34.79,34.78,34.78,8200.0,32.0658,32.0751,32.0658,32.0658,8200.0
2017-10-09 13:00:00,34.78,34.8,34.78,34.79,7734.0,32.0658,32.0843,32.0658,32.0751,7734.0
2017-10-09 13:05:00,34.79,34.81,34.79,34.81,3300.0,32.0751,32.0935,32.0751,32.0935,3300.0
2017-10-09 13:10:00,34.81,34.83,34.79,34.8,12951.0,32.0935,32.1119,32.0751,32.0843,12951.0
2017-10-09 13:15:00,34.81,34.82,34.78,34.82,7000.0,32.0935,32.1027,32.0658,32.1027,7000.0
2017-10-09 13:20:00,34.81,34.85,34.81,34.85,6464.0,32.0935,32.1304,32.0935,32.1304,6464.0
2017-10-09 13:25:00,34.85,34.85,34.83,34.83,3586.0,32.1304,32.1304,32.1119,32.1119,3586.0
2017-10-09 13:30:00,34.82,34.82,34.81,34.81,5151.0,32.1027,32.1027,32.0935,32.0935,5151.0
2017-10-09 13:35:00,34.82,34.82,34.81,34.81,9600.0,32.1027,32.1027,32.0935,32.0935,9600.0
2017-10-09 13:40:00,34.81,34.82,34.81,34.82,7500.0,32.0935,32.1027,32.0935,32.1027,7500.0
2017-10-09 13:45:00,34.83,34.88,34.83,34.86,13299.0,32.1119,32.158,32.1119,32.1396,13299.0
2017-10-09 13:50:00,34.87,34.88,34.85,34.88,7400.0,32.1488,32.158,32.1304,32.158,7400.0
2017-10-09 13:55:00,34.88,34.9,34.85,34.85,9861.0,32.158,32.1765,32.1304,32.1304,9861.0
2017-10-09 14:00:00,34.86,34.86,34.84,34.84,13465.0,32.1396,32.1396,32.1212,32.1212,13465.0
2017-10-09 14:05:00,34.84,34.85,34.83,34.83,7099.0,32.1212,32.1304,32.1119,32.1119,7099.0
2017-10-09 14:10:00,34.83,34.84,34.82,34.83,5796.0,32.1119,32.1212,32.1027,32.1119,5796.0
2017-10-09 14:15:00,34.82,34.84,34.82,34.83,8040.0,32.1027,32.1212,32.1027,32.1119,8040.0
2017-10-09 14:20:00,34.84,34.85,34.82,34.85,17556.0,32.1212,32.1304,32.1027,32.1304,17556.0
2017-10-09 14:25:00,34.85,34.89,34.85,34.89,6964.0,32.1304,32.1672,32.1304,32.1672,6964.0
2017-10-09 14:30:00,34.89,34.89,34.87,34.89,14600.0,32.1672,32.1672,32.1488,32.1672,14600.0
2017-10-09 14:35:00,34.9,34.92,34.9,34.9,22915.0,32.1765,32.1949,32.1765,32.1765,22915.0
2017-10-09 14:40:00,34.9,34.9,34.87,34.89,16355.0,32.1765,32.1765,32.1488,32.1672,16355.0
2017-10-09 14:45:00,34.88,34.9,34.86,34.9,23228.0,32.158,32.1765,32.1396,32.1765,23228.0
2017-10-09 14:50:00,34.91,34.91,34.88,34.89,14600.0,32.1857,32.1857,32.158,32.1672,14600.0
2017-10-09 14:55:00,34.89,34.9,34.88,34.88,11157.0,32.1672,32.1765,32.158,32.158,11157.0
2017-10-09 15:00:00,34.9,34.9,34.87,34.88,20111.0,32.1765,32.1765,32.1488,32.158,20111.0
2017-10-09 15:05:00,34.89,34.9,34.88,34.88,20098.0,32.1672,32.1765,32.158,32.158,20098.0
2017-10-09 15:10:00,34.88,34.93,34.87,34.93,26376.0,32.158,32.2041,32.1488,32.2041,26376.0
2017-10-09 15:15:00,34.94,35.05,34.94,35.0,69483.0,32.2133,32.3148,32.2133,32.2687,69483.0
2017-10-09 15:20:00,35.0,35.03,34.99,34.99,43729.0,32.2687,32.2963,32.2594,32.2594,43729.0
2017-10-09 15:25:00,34.99,34.99,34.95,34.97,44140.0,32.2594,32.2594,32.2226,32.241,44140.0
2017-10-09 15:30:00,34.96,34.99,34.93,34.98,47291.0,32.2318,32.2594,32.2041,32.2502,47291.0
2017-10-09 15:35:00,34.98,35.0,34.97,35.0,36861.0,32.2502,32.2687,32.241,32.2687,36861.0
2017-10-09 15:40:00,35.0,35.01,34.98,34.98,44238.0,32.2687,32.2779,32.2502,32.2502,44238.0
2017-10-09 15:45:00,34.98,34.99,34.95,34.96,53151.0,32.2502,32.2594,32.2226,32.2318,53151.0
2017-10-09 15:50:00,34.95,34.99,34.94,34.96,38253.0,32.2226,32.2594,32.2133,32.2318,38253.0
2017-10-09 15:55:00,34.96,34.99,34.95,34.98,179296.0,32.2318,32.2594,32.2226,32.2502,179296.0
2017-10-10 09:30:00,35.14,35.18,35.04,35.18,123136.0,32.3977,32.4346,32.3055,32.4346,123136.0
2017-10-10 09:35:00,35.17,35.17,35.06,35.06,47662.0,32.4254,32.4254,32.324,32.324,47662.0
2017-10-10 09:40:00,35.05,35.08,34.96,35.01,53800.0,32.3148,32.3424,32.2318,32.2779,53800.0
2017-10-10 09:45:00,34.98,34.98,34.87,34.97,72742.0,32.2502,32.2502,32.1488,32.241,72742.0
2017-10-10 09:50:00,34.97,35.07,34.95,35.07,33876.0,32.241,32.3332,32.2226,32.3332,33876.0
2017-10-10 09:55:00,35.07,35.1,35.05,35.05,62311.0,32.3332,32.3609,32.3148,32.3148,62311.0
2017-10-10 10:00:00,35.03,35.04,34.98,35.0,45707.0,32.2963,32.3055,32.2502,32.2687,45707.0
2017-10-10 10:05:00,35.0,35.04,34.97,34.97,33013.0,32.2687,32.3055,32.241,32.241,33013.0
2017-10-10 10:10:00,34.97,34.99,34.9,34.92,52673.0,32.241,32.2594,32.1765,32.1949,52673.0
2017-10-10 10:15:00,34.92,35.0,34.92,34.99,54259.0,32.1949,32.2687,32.1949,32.2594,54259.0
2017-10-10 10:20:00,35.0,35.0,34.93,34.93,26898.0,32.2687,32.2687,32.2041,32.2041,26898.0
2017-10-10 10:25:00,34.92,34.98,34.91,34.97,46407.0,32.1949,32.2502,32.1857,32.241,46407.0
2017-10-10 10:30:00,34.96,34.97,34.92,34.94,60359.0,32.2318,32.241,32.1949,32.2133,60359.0
2017-10-10 10:35:00,34.93,34.98,34.93,34.97,23045.0,32.2041,32.2502,32.2041,32.241,23045.0
2017-10-10 10:40:00,34.97,35.0,34.96,34.97,13232.0,32.241,32.2687,32.2318,32.241,13232.0
2017-10-10 10:45:00,34.96,34.99,34.95,34.95,22310.0,32.2318,32.2594,32.2226,32.2226,22310.0
2017-10-10 10:50:00,34.94,35.0,34.93,35.0,23650.0,32.2133,32.2687,32.2041,32.2687,23650.0
2017-10-10 10:55:00,35.0,35.02,34.98,35.0,21359.0,32.2687,32.2871,32.2502,32.2687,21359.0
2017-10-10 11:00:00,35.01,35.03,34.94,34.94,9948.0,32.2779,32.2963,32.2133,32.2133,9948.0
2017-10-10 11:05:00,34.95,34.96,34.94,34.96,4899.0,32.2226,32.2318,32.2133,32.2318,4899.0
2017-10-10 11:10:00,34.95,34.95,34.87,34.9,26455.0,32.2226,32.2226,32.1488,32.1765,26455.0
2017-10-10 11:15:00,34.87,34.87,34.79,34.8,31075.0,32.1488,32.1488,32.0751,32.0843,31075.0
2017-10-10 11:20:00,34.8,34.82,34.78,34.82,19129.0,32.0843,32.1027,32.0658,32.1027,19129.0
2017-10-10 11:25:00,34.81,34.83,34.79,34.8,31064.0,32.0935,32.1119,32.0751,32.0843,31064.0
2017-10-10 11:30:00,34.78,34.78,34.72,34.75,54687.0,32.0658,32.0658,32.0105,32.0382,54687.0
2017-10-10 11:35:00,34.77,34.77,34.66,34.69,34779.0,32.0566,32.0566,31.9552,31.9829,34779.0
2017-10-10 11:40:00,34.68,34.73,34.66,34.7,97318.0,31.9736,32.0197,31.9552,31.9921,97318.0
2017-10-10 11:45:00,34.69,34.77,34.69,34.77,32115.0,31.9829,32.0566,31.9829,32.0566,32115.0
2017-10-10 11:50:00,34.76,34.78,34.76,34.77,13471.0,32.0474,32.0658,32.0474,32.0566,13471.0
2017-10-10 11:55:00,34.77,34.8,34.75,34.75,13167.0,32.0566,32.0843,32.0382,32.0382,13167.0
2017-10-10 12:00:00,34.75,34.77,34.75,34.75,2904.0,32.0382,32.0566,32.0382,32.0382,2904.0
2017-10-10 12:05:00,34.75,34.75,34.71,34.72,33243.0,32.0382,32.0382,32.0013,32.0105,33243.0
2017-10-10 12:10:00,34.72,34.77,34.72,34.74,12776.0,32.0105,32.0566,32.0105,32.029,12776.0
2017-10-10 12:15:00,34.74,34.74,34.72,34.72,6500.0,32.029,32.029,32.0105,32.0105,6500.0
2017-10-10 12:20:00,34.72,34.76,34.72,34.73,6274.0,32.0105,32.0474,32.0105,32.0197,6274.0
2017-10-10 12:25:00,34.72,34.72,34.71,34.71,3500.0,32.0105,32.0105,32.0013,32.0013,3500.0
2017-10-10 12:30:00,34.72,34.73,34.71,34.73,3787.0,32.0105,32.0197,32.0013,32.0197,3787.0
2017-10-10 12:35:00,34.73,34.73,34.73,34.73,5988.0,32.0197,32.0197,32.0197,32.0197,5988.0
2017-10-10 12:40:00,34.71,34.71,34.67,34.68,17914.0,32.0013,32.0013,31.9644,31.9736,17914.0
2017-10-10 12:45:00,34.68,34.68,34.65,34.66,9968.0,31.9736,31.9736,31.946,31.9552,9968.0
2017-10-10 12:50:00,34.67,34.71,34.67,34.71,11826.0,31.9644,32.0013,31.9644,32.0013,11826.0
2017-10-10 12:55:00,34.71,34.72,34.7,34.71,7328.0,32.0013,32.0105,31.9921,32.0013,7328.0
2017-10-10 13:00:00,34.71,34.73,34.71,34.73,1656.0,32.0013,32.0197,32.0013,32.0197,1656.0
2017-10-10 13:05:00,34.74,34.78,34.74,34.77,16380.0,32.029,32.0658,32.029,32.0566,16380.0
2017-10-10 13:10:00,34.77,34.78,34.73,34.78,12878.0,32.0566,32.0658,32.0197,32.0658,12878.0
2017-10-10 13:15:00,34.78,34.8,34.76,34.77,11619.0,32.0658,32.0843,32.0474,32.0566,11619.0
2017-10-10 13:20:00,34.78,34.82,34.78,34.82,5508.0,32.0658,32.1027,32.0658,32.1027,5508.0
2017-10-10 13:25:00,34.82,34.82,34.78,34.78,6369.0,32.1027,32.1027,32.0658,32.0658,6369.0
2017-10-10 13:30:00,34.78,34.79,34.75,34.75,7771.0,32.0658,32.0751,32.0382,32.0382,7771.0
2017-10-10 13:35:00,34.74,34.76,34.71,34.72,7386.0,32.029,32.0474,32.0013,32.0105,7386.0
2017-10-10 13:40:00,34.72,34.73,34.7,34.7,3709.0,32.0105,32.0197,31.9921,31.9921,3709.0
2017-10-10 13:45:00,34.7,34.7,34.65,34.66,33359.0,31.9921,31.9921,31.946,31.9552,33359.0
2017-10-10 13:50:00,34.66,34.67,34.54,34.57,18980.0,31.9552,31.9644,31.8446,31.8722,18980.0
2017-10-10 13:55:00,34.57,34.57,34.46,34.55,55359.0,31.8722,31.8722,31.7708,31.8538,55359.0
2017-10-10 14:00:00,34.54,34.58,34.52,34.57,15417.0,31.8446,31.8814,31.8261,31.8722,15417.0
2017-10-10 14:05:00,34.58,34.58,34.54,34.54,19022.0,31.8814,31.8814,31.8446,31.8446,19022.0
2017-10-10 14:10:00,34.54,34.55,34.5,34.51,17999.0,31.8446,31.8538,31.8077,31.8169,17999.0
2017-10-10 14:15:00,34.5,34.56,34.49,34.55,15200.0,31.8077,31.863,31.7985,31.8538,15200.0
2017-10-10 14:20:00,34.55,34.57,34.53,34.56,9479.0,31.8538,31.8722,31.8353,31.863,9479.0
2017-10-10 14:25:00,34.56,34.58,34.56,34.56,17037.0,31.863,31.8814,31.863,31.863,17037.0
2017-10-10 14:30:00,34.55,34.56,34.53,34.54,8900.0,31.8538,31.863,31.8353,31.8446,8900.0
2017-10-10 14:35:00,34.54,34.54,34.52,34.52,1900.0,31.8446,31.8446,31.8261,31.8261,1900.0
2017-10-10 14:40:00,34.51,34.52,34.51,34.51,15773.0,31.8169,31.8261,31.8169,31.8169,15773.0
2017-10-10 14:45:00,34.5,34.51,34.47,34.49,6608.0,31.8077,31.8169,31.78,31.7985,6608.0
2017-10-10 14:50:00,34.5,34.5,34.45,34.45,18663.0,31.8077,31.8077,31.7616,31.7616,18663.0
2017-10-10 14:55:00,34.44,34.49,34.42,34.48,28557.0,31.7524,31.7985,31.7339,31.7892,28557.0
2017-10-10 15:00:00,34.48,34.5,34.47,34.5,7949.0,31.7892,31.8077,31.78,31.8077,7949.0
2017-10-10 15:05:00,34.49,34.51,34.49,34.49,10437.0,31.7985,31.8169,31.7985,31.7985,10437.0
2017-10-10 15:10:00,34.48,34.54,34.47,34.51,15745.0,31.7892,31.8446,31.78,31.8169,15745.0
2017-10-10 15:15:00,34.51,34.52,34.5,34.51,17022.0,31.8169,31.8261,31.8077,31.8169,17022.0
2017-10-10 15:20:00,34.52,34.53,34.51,34.52,17543.0,31.8261,31.8353,31.8169,31.8261,17543.0
2017-10-10 15:25:00,34.51,34.51,34.49,34.51,16621.0,31.8169,31.8169,31.7985,31.8169,16621.0
2017-10-10 15:30:00,34.5,34.5,34.47,34.48,14734.0,31.8077,31.8077,31.78,31.7892,14734.0
2017-10-10 15:35:00,34.49,34.49,34.47,34.48,14213.0,31.7985,31.7985,31.78,31.7892,14213.0
2017-10-10 15:40:00,34.49,34.54,34.48,34.54,28108.0,31.7985,31.8446,31.7892,31.8446,28108.0
2017-10-10 15:45:00,34.53,34.55,34.51,34.54,28633.0,31.8353,31.8538,31.8169,31.8446,28633.0
2017-10-10 15:50:00,34.54,34.58,34.54,34.57,27863.0,31.8446,31.8814,31.8446,31.8722,27863.0
2017-10-10 15:55:00,34.57,34.6,34.49,34.5,289778.0,31.8722,31.8999,31.7985,31.8077,289778.0
2017-10-11 09:30:00,34.7,34.8,34.68,34.77,45717.0,31.9921,32.0843,31.9736,32.0566,45717.0
2017-10-11 09:35:00,34.77,34.84,34.73,34.82,33927.0,32.0566,32.1212,32.0197,32.1027,33927.0
2017-10-11 09:40:00,34.79,34.81,34.73,34.78,34647.0,32.0751,32.0935,32.0197,32.0658,34647.0
2017-10-11 09:45:00,34.77,34.8,34.74,34.76,18826.0,32.0566,32.0843,32.029,32.0474,18826.0
2017-10-11 09:50:00,34.79,34.82,34.76,34.82,14398.0,32.0751,32.1027,32.0474,32.1027,14398.0
2017-10-11 09:55:00,34.8,34.8,34.79,34.79,5400.0,32.0843,32.0843,32.0751,32.0751,5400.0
2017-10-11 10:00:00,34.76,34.83,34.75,34.82,11529.0,32.0474,32.1119,32.0382,32.1027,11529.0
2017-10-11 10:05:00,34.82,34.84,34.8,34.8,10802.0,32.1027,32.1212,32.0843,32.0843,10802.0
2017-10-11 10:10:00,34.78,34.82,34.77,34.81,14616.0,32.0658,32.1027,32.0566,32.0935,14616.0
2017-10-11 10:15:00,34.8,34.85,34.8,34.85,27156.0,32.0843,32.1304,32.0843,32.1304,27156.0
2017-10-11 10:20:00,34.85,34.86,34.85,34.85,3702.0,32.1304,32.1396,32.1304,32.1304,3702.0
2017-10-11 10:25:00,34.85,34.85,34.7,34.76,25532.0,32.1304,32.1304,31.9921,32.0474,25532.0
2017-10-11 10:30:00,34.77,34.81,34.69,34.72,50563.0,32.0566,32.0935,31.9829,32.0105,50563.0
2017-10-11 10:35:00,34.72,34.72,34.59,34.65,97420.0,32.0105,32.0105,31.8907,31.946,97420.0
2017-10-11 10:40:00,34.66,34.66,34.56,34.56,30863.0,31.9552,31.9552,31.863,31.863,30863.0
2017-10-11 10:45:00,34.56,34.58,34.38,34.4,66877.0,31.863,31.8814,31.697,31.7155,66877.0
2017-10-11 10:50:00,34.4,34.41,34.28,34.32,81297.0,31.7155,31.7247,31.6049,31.6417,81297.0
2017-10-11 10:55:00,34.32,34.34,34.27,34.29,72920.0,31.6417,31.6602,31.5956,31.6141,72920.0
2017-10-11 11:00:00,34.28,34.29,34.04,34.04,100224.0,31.6049,31.6141,31.3836,31.3836,100224.0
2017-10-11 11:05:00,34.04,34.1,34.0,34.1,132289.0,31.3836,31.4389,31.3467,31.4389,132289.0
2017-10-11 11:10:00,34.11,34.18,34.11,34.15,51957.0,31.4481,31.5127,31.4481,31.485,51957.0
2017-10-11 11:15:00,34.12,34.22,34.12,34.2,42608.0,31.4573,31.5495,31.4573,31.5311,42608.0
2017-10-11 11:20:00,34.19,34.2,34.14,34.2,12082.0,31.5219,31.5311,31.4758,31.5311,12082.0
2017-10-11 11:25:00,34.2,34.22,34.08,34.09,52494.0,31.5311,31.5495,31.4205,31.4297,52494.0
2017-10-11 11:30:00,34.1,34.13,34.09,34.12,17159.0,31.4389,31.4666,31.4297,31.4573,17159.0
2017-10-11 11:35:00,34.12,34.14,34.12,34.14,5010.0,31.4573,31.4758,31.4573,31.4758,5010.0
2017-10-11 11:40:00,34.13,34.17,34.11,34.16,7700.0,31.4666,31.5034,31.4481,31.4942,7700.0
2017-10-11 11:45:00,34.15,34.21,34.14,34.2,13318.0,31.485,31.5403,31.4758,31.5311,13318.0
2017-10-11 11:50:00,34.21,34.24,34.2,34.24,16233.0,31.5403,31.568,31.5311,31.568,16233.0
2017-10-11 11:55:00,34.24,34.25,34.21,34.23,12991.0,31.568,31.5772,31.5403,31.5588,12991.0
2017-10-11 12:00:00,34.22,34.24,34.21,34.21,5480.0,31.5495,31.568,31.5403,31.5403,5480.0
2017-10-11 12:05:00,34.21,34.21,34.15,34.15,10186.0,31.5403,31.5403,31.485,31.485,10186.0
2017-10-11 12:10:00,34.16,34.17,34.15,34.17,14152.0,31.4942,31.5034,31.485,31.5034,14152.0
2017-10-11 12:15:00,34.15,34.15,34.12,34.14,10116.0,31.485,31.485,31.4573,31.4758,10116.0
2017-10-11 12:20:00,34.14,34.16,34.14,34.14,5068.0,31.4758,31.4942,31.4758,31.4758,5068.0
2017-10-11 12:25:00,34.15,34.17,34.07,34.07,8480.0,31.485,31.5034,31.4112,31.4112,8480.0
2017-10-11 12:30:00,34.08,34.11,34.07,34.1,12221.0,31.4205,31.4481,31.4112,31.4389,12221.0
2017-10-11 12:35:00,34.11,34.15,34.08,34.15,33163.0,31.4481,31.485,31.4205,31.485,33163.0
2017-10-11 12:40:00,34.14,34.15,34.13,34.15,7530.0,31.4758,31.485,31.4666,31.485,7530.0
2017-10-11 12:45:00,34.14,34.19,34.14,34.19,6572.0,31.4758,31.5219,31.4758,31.5219,6572.0
2017-10-11 12:50:00,34.18,34.19,34.18,34.19,2220.0,31.5127,31.5219,31.5127,31.5219,2220.0
2017-10-11 12:55:00,34.19,34.22,34.19,34.22,5284.0,31.5219,31.5495,31.5219,31.5495,5284.0
2017-10-11 13:00:00,34.21,34.27,34.21,34.27,10359.0,31.5403,31.5956,31.5403,31.5956,10359.0
2017-10-11 13:05:00,34.25,34.27,34.23,34.26,5569.0,31.5772,31.5956,31.5588,31.5864,5569.0
2017-10-11 13:10:00,34.25,34.31,34.25,34.31,6840.0,31.5772,31.6325,31.5772,31.6325,6840.0
2017-10-11 13:15:00,34.31,34.32,34.29,34.29,6800.0,31.6325,31.6417,31.6141,31.6141,6800.0
2017-10-11 13:20:00,34.28,34.29,34.25,34.26,9045.0,31.6049,31.6141,31.5772,31.5864,9045.0
2017-10-11 13:25:00,34.25,34.25,34.24,34.25,5611.0,31.5772,31.5772,31.568,31.5772,5611.0
2017-10-11 13:30:00,34.24,34.24,34.21,34.21,5779.0,31.568,31.568,31.5403,31.5403,5779.0
2017-10-11 13:35:00,34.2,34.21,34.18,34.21,7830.0,31.5311,31.5403,31.5127,31.5403,7830.0
2017-10-11 13:40:00,34.21,34.22,34.21,34.22,6100.0,31.5403,31.5495,31.5403,31.5495,6100.0
2017-10-11 13:45:00,34.21,34.21,34.2,34.2,8047.0,31.5403,31.5403,31.5311,31.5311,8047.0
2017-10-11 13:50:00,34.2,34.24,34.2,34.24,10937.0,31.5311,31.568,31.5311,31.568,10937.0
2017-10-11 13:55:00,34.24,34.24,34.21,34.22,12118.0,31.568,31.568,31.5403,31.5495,12118.0
2017-10-11 14:00:00,34.22,34.63,34.22,34.5,201874.0,31.5495,31.9275,31.5495,31.8077,201874.0
2017-10-11 14:05:00,34.51,34.71,34.5,34.58,103770.0,31.8169,32.0013,31.8077,31.8814,103770.0
2017-10-11 14:10:00,34.58,34.58,34.45,34.46,32868.0,31.8814,31.8814,31.7616,31.7708,32868.0
2017-10-11 14:15:00,34.46,34.57,34.46,34.54,35779.0,31.7708,31.8722,31.7708,31.8446,35779.0
2017-10-11 14:20:00,34.53,34.63,34.51,34.62,13431.0,31.8353,31.9275,31.8169,31.9183,13431.0
2017-10-11 14:25:00,34.61,34.62,34.58,34.58,2405.0,31.9091,31.9183,31.8814,31.8814,2405.0
2017-10-11 14:30:00,34.58,34.64,34.58,34.64,9576.0,31.8814,31.9368,31.8814,31.9368,9576.0
2017-10-11 14:35:00,34.65,34.67,34.62,34.67,19289.0,31.946,31.9644,31.9183,31.9644,19289.0
2017-10-11 14:40:00,34.67,34.71,34.58,34.6,26778.0,31.9644,32.0013,31.8814,31.8999,26778.0
2017-10-11 14:45:00,34.61,34.62,34.58,34.58,11594.0,31.9091,31.9183,31.8814,31.8814,11594.0
2017-10-11 14:50:00,34.58,34.59,34.55,34.55,15500.0,31.8814,31.8907,31.8538,31.8538,15500.0
2017-10-11 14:55:00,34.55,34.55,34.51,34.51,17139.0,31.8538,31.8538,31.8169,31.8169,17139.0
2017-10-11 15:00:00,34.51,34.56,34.51,34.56,8182.0,31.8169,31.863,31.8169,31.863,8182.0
2017-10-11 15:05:00,34.55,34.6,34.5,34.59,19064.0,31.8538,31.8999,31.8077,31.8907,19064.0
2017-10-11 15:10:00,34.61,34.74,34.61,34.72,29671.0,31.9091,32.029,31.9091,32.0105,29671.0
2017-10-11 15:15:00,34.71,34.83,34.7,34.83,48414.0,32.0013,32.1119,31.9921,32.1119,48414.0
2017-10-11 15:20:00,34.83,34.85,34.78,34.78,28616.0,32.1119,32.1304,32.0658,32.0658,28616.0
2017-10-11 15:25:00,34.76,34.78,34.76,34.76,14384.0,32.0474,32.0658,32.0474,32.0474,14384.0
2017-10-11 15:30:00,34.76,34.88,34.76,34.88,59773.0,32.0474,32.158,32.0474,32.158,59773.0
2017-10-11 15:35:00,34.88,34.94,34.88,34.89,69407.0,32.158,32.2133,32.158,32.1672,69407.0
2017-10-11 15:40:00,34.89,34.92,34.85,34.9,56669.0,32.1672,32.1949,32.1304,32.1765,56669.0
2017-10-11 15:45:00,34.89,34.9,34.85,34.88,48640.0,32.1672,32.1765,32.1304,32.158,48640.0
2017-10-11 15:50:00,34.88,34.91,34.87,34.88,90177.0,32.158,32.1857,32.1488,32.158,90177.0
2017-10-11 15:55:00,34.88,34.96,34.88,34.92,286253.0,32.158,32.2318,32.158,32.1949,286253.0
2017-10-12 09:30:00,34.84,34.85,34.72,34.78,50223.0,32.1212,32.1304,32.0105,32.0658,50223.0
2017-10-12 09:35:00,34.78,34.83,34.72,34.77,36084.0,32.0658,32.1119,32.0105,32.0566,36084.0
2017-10-12 09:40:00,34.76,34.8,34.72,34.72,15329.0,32.0474,32.0843,32.0105,32.0105,15329.0
2017-10-12 09:45:00,34.72,34.73,34.57,34.59,31209.0,32.0105,32.0197,31.8722,31.8907,31209.0
2017-10-12 09:50:00,34.57,34.65,34.57,34.63,51009.0,31.8722,31.946,31.8722,31.9275,51009.0
2017-10-12 09:55:00,34.61,34.61,34.55,34.6,24519.0,31.9091,31.9091,31.8538,31.8999,24519.0
2017-10-12 10:00:00,34.61,34.61,34.51,34.58,32685.0,31.9091,31.9091,31.8169,31.8814,32685.0
2017-10-12 10:05:00,34.58,34.61,34.57,34.58,23636.0,31.8814,31.9091,31.8722,31.8814,23636.0
2017-10-12 10:10:00,34.6,34.61,34.54,34.56,22005.0,31.8999,31.9091,31.8446,31.863,22005.0
2017-10-12 10:15:00,34.57,34.63,34.56,34.62,19200.0,31.8722,31.9275,31.863,31.9183,19200.0
2017-10-12 10:20:00,34.64,34.7,34.64,34.66,24502.0,31.9368,31.9921,31.9368,31.9552,24502.0
2017-10-12 10:25:00,34.67,34.72,34.65,34.68,10580.0,31.9644,32.0105,31.946,31.9736,10580.0
2017-10-12 10:30:00,34.69,34.77,34.69,34.74,15943.0,31.9829,32.0566,31.9829,32.029,15943.0
2017-10-12 10:35:00,34.74,34.78,34.74,34.76,13329.0,32.029,32.0658,32.029,32.0474,13329.0
2017-10-12 10:40:00,34.77,34.78,34.74,34.77,9224.0,32.0566,32.0658,32.029,32.0566,9224.0
2017-10-12 10:45:00,34.77,34.78,34.73,34.74,13023.0,32.0566,32.0658,32.0197,32.029,13023.0
2017-10-12 10:50:00,34.74,34.74,34.72,34.74,6052.0,32.029,32.029,32.0105,32.029,6052.0
2017-10-12 10:55:00,34.73,34.77,34.72,34.76,28188.0,32.0197,32.0566,32.0105,32.0474,28188.0
2017-10-12 11:00:00,34.76,34.77,34.71,34.71,8128.0,32.0474,32.0566,32.0013,32.0013,8128.0
2017-10-12 11:05:00,34.72,34.72,34.7,34.7,11826.0,32.0105,32.0105,31.9921,31.9921,11826.0
2017-10-12 11:10:00,34.69,34.7,34.65,34.68,28653.0,31.9829,31.9921,31.946,31.9736,28653.0
2017-10-12 11:15:00,34.68,34.68,34.63,34.63,10603.0,31.9736,31.9736,31.9275,31.9275,10603.0
2017-10-12 11:20:00,34.63,34.63,34.6,34.63,11633.0,31.9275,31.9275,31.8999,31.9275,11633.0
2017-10-12 11:25:00,34.65,34.68,34.65,34.67,8722.0,31.946,31.9736,31.946,31.9644,8722.0
2017-10-12 11:30:00,34.67,34.69,34.67,34.68,7828.0,31.9644,31.9829,31.9644,31.9736,7828.0
2017-10-12 11:35:00,34.68,34.74,34.68,34.74,13900.0,31.9736,32.029,31.9736,32.029,13900.0
2017-10-12 11:40:00,34.74,34.76,34.73,34.76,15805.0,32.029,32.0474,32.0197,32.0474,15805.0
2017-10-12 11:45:00,34.76,34.77,34.73,34.76,10301.0,32.0474,32.0566,32.0197,32.0474,10301.0
2017-10-12 11:50:00,34.76,34.77,34.71,34.72,9295.0,32.0474,32.0566,32.0013,32.0105,9295.0
2017-10-12 11:55:00,34.69,34.69,34.67,34.67,8220.0,31.9829,31.9829,31.9644,31.9644,8220.0
2017-10-12 12:00:00,34.67,34.68,34.67,34.68,2345.0,31.9644,31.9736,31.9644,31.9736,2345.0
2017-10-12 12:05:00,34.68,34.7,34.67,34.7,13440.0,31.9736,31.9921,31.9644,31.9921,13440.0
2017-10-12 12:10:00,34.7,34.77,34.7,34.76,14540.0,31.9921,32.0566,31.9921,32.0474,14540.0
2017-10-12 12:15:00,34.75,34.75,34.73,34.74,5351.0,32.0382,32.0382,32.0197,32.029,5351.0
2017-10-12 12:20:00,34.72,34.72,34.68,34.68,13062.0,32.0105,32.0105,31.9736,31.9736,13062.0
2017-10-12 12:25:00,34.69,34.74,34.69,34.74,1400.0,31.9829,32.029,31.9829,32.029,1400.0
2017-10-12 12:30:00,34.73,34.76,34.72,34.74,15818.0,32.0197,32.0474,32.0105,32.029,15818.0
2017-10-12 12:35:00,34.74,34.77,34.74,34.75,5200.0,32.029,32.0566,32.029,32.0382,5200.0
2017-10-12 12:40:00,34.75,34.77,34.75,34.75,6066.0,32.0382,32.0566,32.0382,32.0382,6066.0
2017-10-12 12:45:00,34.75,34.75,34.71,34.71,10800.0,32.0382,32.0382,32.0013,32.0013,10800.0
2017-10-12 12:50:00,34.71,34.72,34.69,34.69,6400.0,32.0013,32.0105,31.9829,31.9829,6400.0
2017-10-12 12:55:00,34.69,34.7,34.66,34.7,12611.0,31.9829,31.9921,31.9552,31.9921,12611.0
2017-10-12 13:00:00,34.7,34.7,34.69,34.69,1800.0,31.9921,31.9921,31.9829,31.9829,1800.0
2017-10-12 13:05:00,34.69,34.69,34.67,34.67,3991.0,31.9829,31.9829,31.9644,31.9644,3991.0
2017-10-12 13:10:00,34.67,34.69,34.67,34.68,5242.0,31.9644,31.9829,31.9644,31.9736,5242.0
2017-10-12 13:15:00,34.68,34.68,34.64,34.64,19842.0,31.9736,31.9736,31.9368,31.9368,19842.0
2017-10-12 13:20:00,34.64,34.68,34.64,34.67,4948.0,31.9368,31.9736,31.9368,31.9644,4948.0
2017-10-12 13:25:00,34.68,34.75,34.68,34.73,27126.0,31.9736,32.0382,31.9736,32.0197,27126.0
2017-10-12 13:30:00,34.73,34.75,34.68,34.7,19382.0,32.0197,32.0382,31.9736,31.9921,19382.0
2017-10-12 13:35:00,34.7,34.71,34.68,34.71,5115.0,31.9921,32.0013,31.9736,32.0013,5115.0
2017-10-12 13:40:00,34.72,34.74,34.7,34.74,16140.0,32.0105,32.029,31.9921,32.029,16140.0
2017-10-12 13:45:00,34.74,34.81,34.74,34.81,18678.0,32.029,32.0935,32.029,32.0935,18678.0
2017-10-12 13:50:00,34.82,34.84,34.8,34.84,30832.0,32.1027,32.1212,32.0843,32.1212,30832.0
2017-10-12 13:55:00,34.84,34.84,34.81,34.81,11229.0,32.1212,32.1212,32.0935,32.0935,11229.0
2017-10-12 14:00:00,34.82,34.87,34.82,34.85,28753.0,32.1027,32.1488,32.1027,32.1304,28753.0
2017-10-12 14:05:00,34.84,34.85,34.81,34.83,16500.0,32.1212,32.1304,32.0935,32.1119,16500.0
2017-10-12 14:10:00,34.84,34.84,34.81,34.81,13042.0,32.1212,32.1212,32.0935,32.0935,13042.0
2017-10-12 14:15:00,34.81,34.82,34.78,34.79,10452.0,32.0935,32.1027,32.0658,32.0751,10452.0
2017-10-12 14:20:00,34.8,34.8,34.78,34.79,7330.0,32.0843,32.0843,32.0658,32.0751,7330.0
2017-10-12 14:25:00,34.79,34.8,34.79,34.8,5952.0,32.0751,32.0843,32.0751,32.0843,5952.0
2017-10-12 14:30:00,34.8,34.8,34.79,34.79,4300.0,32.0843,32.0843,32.0751,32.0751,4300.0
2017-10-12 14:35:00,34.79,34.79,34.74,34.74,6535.0,32.0751,32.0751,32.029,32.029,6535.0
2017-10-12 14:40:00,34.74,34.77,34.74,34.77,14768.0,32.029,32.0566,32.029,32.0566,14768.0
2017-10-12 14:45:00,34.77,34.81,34.77,34.81,5000.0,32.0566,32.0935,32.0566,32.0935,5000.0
2017-10-12 14:50:00,34.8,34.8,34.74,34.74,12129.0,32.0843,32.0843,32.029,32.029,12129.0
2017-10-12 14:55:00,34.74,34.74,34.69,34.69,15623.0,32.029,32.029,31.9829,31.9829,15623.0
2017-10-12 15:00:00,34.7,34.75,34.7,34.75,6624.0,31.9921,32.0382,31.9921,32.0382,6624.0
2017-10-12 15:05:00,34.73,34.73,34.71,34.71,3386.0,32.0197,32.0197,32.0013,32.0013,3386.0
2017-10-12 15:10:00,34.71,34.71,34.66,34.66,17364.0,32.0013,32.0013,31.9552,31.9552,17364.0
2017-10-12 15:15:00,34.66,34.67,34.59,34.62,76241.0,31.9552,31.9644,31.8907,31.9183,76241.0
2017-10-12 15:20:00,34.62,34.65,34.62,34.65,8220.0,31.9183,31.946,31.9183,31.946,8220.0
2017-10-12 15:25:00,34.65,34.68,34.65,34.65,16316.0,31.946,31.9736,31.946,31.946,16316.0
2017-10-12 15:30:00,34.64,34.72,34.64,34.69,84644.0,31.9368,32.0105,31.9368,31.9829,84644.0
2017-10-12 15:35:00,34.69,34.69,34.67,34.69,10900.0,31.9829,31.9829,31.9644,31.9829,10900.0
2017-10-12 15:40:00,34.68,34.68,34.66,34.66,22568.0,31.9736,31.9736,31.9552,31.9552,22568.0
2017-10-12 15:45:00,34.66,34.68,34.65,34.66,19624.0,31.9552,31.9736,31.946,31.9552,19624.0
2017-10-12 15:50:00,34.65,34.68,34.64,34.67,45036.0,31.946,31.9736,31.9368,31.9644,45036.0
2017-10-12 15:55:00,34.66,34.72,34.62,34.64,264980.0,31.9552,32.0105,31.9183,31.9368,264980.0
2017-10-13 09:30:00,34.94,34.95,34.79,34.79,65938.0,32.2133,32.2226,32.0751,32.0751,65938.0
2017-10-13 09:35:00,34.8,34.84,34.76,34.81,32380.0,32.0843,32.1212,32.0474,32.0935,32380.0
2017-10-13 09:40:00,34.81,34.9,34.8,34.9,22073.0,32.0935,32.1765,32.0843,32.1765,22073.0
2017-10-13 09:45:00,34.91,34.92,34.76,34.76,20805.0,32.1857,32.1949,32.0474,32.0474,20805.0
2017-10-13 09:50:00,34.75,34.82,34.75,34.76,17654.0,32.0382,32.1027,32.0382,32.0474,17654.0
2017-10-13 09:55:00,34.77,34.77,34.7,34.75,13393.0,32.0566,32.0566,31.9921,32.0382,13393.0
2017-10-13 10:00:00,34.76,34.77,34.64,34.69,22473.0,32.0474,32.0566,31.9368,31.9829,22473.0
2017-10-13 10:05:00,34.68,34.69,34.62,34.63,11118.0,31.9736,31.9829,31.9183,31.9275,11118.0
2017-10-13 10:10:00,34.63,34.67,34.58,34.66,18506.0,31.9275,31.9644,31.8814,31.9552,18506.0
2017-10-13 10:15:00,34.64,34.68,34.59,34.66,11604.0,31.9368,31.9736,31.8907,31.9552,11604.0
2017-10-13 10:20:00,34.68,34.73,34.67,34.72,12955.0,31.9736,32.0197,31.9644,32.0105,12955.0
2017-10-13 10:25:00,34.7,34.74,34.65,34.65,18626.0,31.9921,32.029,31.946,31.946,18626.0
2017-10-13 10:30:00,34.64,34.66,34.62,34.64,11760.0,31.9368,31.9552,31.9183,31.9368,11760.0
2017-10-13 10:35:00,34.63,34.63,34.5,34.55,15573.0,31.9275,31.9275,31.8077,31.8538,15573.0
2017-10-13 10:40:00,34.55,34.58,34.49,34.56,16000.0,31.8538,31.8814,31.7985,31.863,16000.0
2017-10-13 10:45:00,34.56,34.62,34.56,34.62,11385.0,31.863,31.9183,31.863,31.9183,11385.0
2017-10-13 10:50:00,34.61,34.62,34.57,34.62,8340.0,31.9091,31.9183,31.8722,31.9183,8340.0
2017-10-13 10:55:00,34.61,34.61,34.51,34.54,6180.0,31.9091,31.9091,31.8169,31.8446,6180.0
2017-10-13 11:00:00,34.56,34.57,34.48,34.48,8909.0,31.863,31.8722,31.7892,31.7892,8909.0
2017-10-13 11:05:00,34.46,34.48,34.4,34.47,15587.0,31.7708,31.7892,31.7155,31.78,15587.0
2017-10-13 11:10:00,34.47,34.51,34.47,34.51,3300.0,31.78,31.8169,31.78,31.8169,3300.0
2017-10-13 11:15:00,34.51,34.56,34.51,34.53,9960.0,31.8169,31.863,31.8169,31.8353,9960.0
2017-10-13 11:20:00,34.54,34.57,34.54,34.57,7197.0,31.8446,31.8722,31.8446,31.8722,7197.0
2017-10-13 11:25:00,34.57,34.58,34.56,34.57,2126.0,31.8722,31.8814,31.863,31.8722,2126.0
2017-10-13 11:30:00,34.58,34.61,34.57,34.61,6500.0,31.8814,31.9091,31.8722,31.9091,6500.0
2017-10-13 11:35:00,34.61,34.62,34.6,34.61,3600.0,31.9091,31.9183,31.8999,31.9091,3600.0
2017-10-13 11:40:00,34.58,34.58,34.54,34.55,1880.0,31.8814,31.8814,31.8446,31.8538,1880.0
2017-10-13 11:45:00,34.55,34.57,34.55,34.56,10336.0,31.8538,31.8722,31.8538,31.863,10336.0
2017-10-13 11:50:00,34.55,34.56,34.55,34.56,2214.0,31.8538,31.863,31.8538,31.863,2214.0
2017-10-13 11:55:00,34.58,34.62,34.58,34.62,4700.0,31.8814,31.9183,31.8814,31.9183,4700.0
2017-10-13 12:00:00,34.61,34.61,34.59,34.59,2400.0,31.9091,31.9091,31.8907,31.8907,2400.0
2017-10-13 12:05:00,34.58,34.62,34.58,34.62,3100.0,31.8814,31.9183,31.8814,31.9183,3100.0
2017-10-13 12:10:00,34.63,34.64,34.58,34.58,4140.0,31.9275,31.9368,31.8814,31.8814,4140.0
2017-10-13 12:15:00,34.57,34.59,34.57,34.58,1300.0,31.8722,31.8907,31.8722,31.8814,1300.0
2017-10-13 12:20:00,34.59,34.61,34.59,34.61,1700.0,31.8907,31.9091,31.8907,31.9091,1700.0
2017-10-13 12:25:00,34.62,34.62,34.61,34.62,1350.0,31.9183,31.9183,31.9091,31.9183,1350.0
2017-10-13 12:30:00,34.62,34.65,34.62,34.64,1393.0,31.9183,31.946,31.9183,31.9368,1393.0
2017-10-13 12:35:00,34.62,34.63,34.59,34.63,2768.0,31.9183,31.9275,31.8907,31.9275,2768.0
2017-10-13 12:40:00,34.62,34.63,34.62,34.63,4300.0,31.9183,31.9275,31.9183,31.9275,4300.0
2017-10-13 12:45:00,34.62,34.62,34.57,34.57,9724.0,31.9183,31.9183,31.8722,31.8722,9724.0
2017-10-13 12:50:00,34.59,34.62,34.59,34.62,17486.0,31.8907,31.9183,31.8907,31.9183,17486.0
2017-10-13 12:55:00,34.63,34.63,34.62,34.63,1900.0,31.9275,31.9275,31.9183,31.9275,1900.0
2017-10-13 13:00:00,34.62,34.62,34.61,34.61,1380.0,31.9183,31.9183,31.9091,31.9091,1380.0
2017-10-13 13:05:00,34.61,34.63,34.61,34.63,3934.0,31.9091,31.9275,31.9091,31.9275,3934.0
2017-10-13 13:10:00,34.64,34.64,34.6,34.63,4491.0,31.9368,31.9368,31.8999,31.9275,4491.0
2017-10-13 13:15:00,34.63,34.69,34.63,34.68,5751.0,31.9275,31.9829,31.9275,31.9736,5751.0
2017-10-13 13:20:00,34.66,34.66,34.64,34.65,3580.0,31.9552,31.9552,31.9368,31.946,3580.0
2017-10-13 13:25:00,34.65,34.69,34.65,34.68,1900.0,31.946,31.9829,31.946,31.9736,1900.0
2017-10-13 13:30:00,34.68,34.71,34.68,34.7,3195.0,31.9736,32.0013,31.9736,31.9921,3195.0
2017-10-13 13:35:00,34.69,34.7,34.69,34.69,1145.0,31.9829,31.9921,31.9829,31.9829,1145.0
2017-10-13 13:40:00,34.7,34.71,34.69,34.71,3400.0,31.9921,32.0013,31.9829,32.0013,3400.0
2017-10-13 13:45:00,34.71,34.71,34.71,34.71,1460.0,32.0013,32.0013,32.0013,32.0013,1460.0
2017-10-13 13:50:00,34.7,34.72,34.7,34.7,4100.0,31.9921,32.0105,31.9921,31.9921,4100.0
2017-10-13 13:55:00,34.7,34.71,34.68,34.7,3587.0,31.9921,32.0013,31.9736,31.9921,3587.0
2017-10-13 14:00:00,34.7,34.73,34.69,34.71,6495.0,31.9921,32.0197,31.9829,32.0013,6495.0
2017-10-13 14:05:00,34.69,34.69,34.65,34.65,3280.0,31.9829,31.9829,31.946,31.946,3280.0
2017-10-13 14:10:00,34.65,34.66,34.62,34.62,4800.0,31.946,31.9552,31.9183,31.9183,4800.0
2017-10-13 14:15:00,34.62,34.64,34.61,34.61,3705.0,31.9183,31.9368,31.9091,31.9091,3705.0
2017-10-13 14:20:00,34.61,34.64,34.61,34.63,1624.0,31.9091,31.9368,31.9091,31.9275,1624.0
2017-10-13 14:25:00,34.63,34.64,34.62,34.64,3741.0,31.9275,31.9368,31.9183,31.9368,3741.0
2017-10-13 14:30:00,34.62,34.63,34.59,34.63,6003.0,31.9183,31.9275,31.8907,31.9275,6003.0
2017-10-13 14:35:00,34.63,34.65,34.62,34.64,2955.0,31.9275,31.946,31.9183,31.9368,2955.0
2017-10-13 14:40:00,34.63,34.63,34.61,34.62,5354.0,31.9275,31.9275,31.9091,31.9183,5354.0
2017-10-13 14:45:00,34.61,34.61,34.58,34.6,6870.0,31.9091,31.9091,31.8814,31.8999,6870.0
2017-10-13 14:50:00,34.6,34.6,34.58,34.59,4430.0,31.8999,31.8999,31.8814,31.8907,4430.0
2017-10-13 14:55:00,34.58,34.59,34.58,34.59,7981.0,31.8814,31.8907,31.8814,31.8907,7981.0
2017-10-13 15:00:00,34.61,34.61,34.58,34.59,7223.0,31.9091,31.9091,31.8814,31.8907,7223.0
2017-10-13 15:05:00,34.59,34.59,34.56,34.56,5920.0,31.8907,31.8907,31.863,31.863,5920.0
2017-10-13 15:10:00,34.57,34.59,34.57,34.59,2297.0,31.8722,31.8907,31.8722,31.8907,2297.0
2017-10-13 15:15:00,34.59,34.6,34.58,34.59,6040.0,31.8907,31.8999,31.8814,31.8907,6040.0
2017-10-13 15:20:00,34.59,34.59,34.58,34.59,2000.0,31.8907,31.8907,31.8814,31.8907,2000.0
2017-10-13 15:25:00,34.6,34.63,34.6,34.63,8775.0,31.8999,31.9275,31.8999,31.9275,8775.0
2017-10-13 15:30:00,34.62,34.64,34.61,34.64,5535.0,31.9183,31.9368,31.9091,31.9368,5535.0
2017-10-13 15:35:00,34.64,34.64,34.63,34.63,4375.0,31.9368,31.9368,31.9275,31.9275,4375.0
2017-10-13 15:40:00,34.64,34.67,34.64,34.66,11459.0,31.9368,31.9644,31.9368,31.9552,11459.0
2017-10-13 15:45:00,34.66,34.67,34.65,34.66,12800.0,31.9552,31.9644,31.946,31.9552,12800.0
2017-10-13 15:50:00,34.67,34.69,34.65,34.65,20695.0,31.9644,31.9829,31.946,31.946,20695.0
2017-10-13 15:55:00,34.65,34.67,34.59,34.61,72768.0,31.946,31.9644,31.8907,31.9091,72768.0
2017-10-16 09:30:00,34.5,34.6,34.5,34.56,83136.0,31.8077,31.8999,31.8077,31.863,83136.0
2017-10-16 09:35:00,34.55,34.6,34.49,34.58,24964.0,31.8538,31.8999,31.7985,31.8814,24964.0
2017-10-16 09:40:00,34.59,34.66,34.57,34.64,27913.0,31.8907,31.9552,31.8722,31.9368,27913.0
2017-10-16 09:45:00,34.64,34.64,34.58,34.59,13747.0,31.9368,31.9368,31.8814,31.8907,13747.0
2017-10-16 09:50:00,34.56,34.63,34.56,34.63,18653.0,31.863,31.9275,31.863,31.9275,18653.0
2017-10-16 09:55:00,34.61,34.63,34.59,34.62,11421.0,31.9091,31.9275,31.8907,31.9183,11421.0
2017-10-16 10:00:00,34.6,34.6,34.56,34.56,16033.0,31.8999,31.8999,31.863,31.863,16033.0
2017-10-16 10:05:00,34.56,34.58,34.47,34.48,21962.0,31.863,31.8814,31.78,31.7892,21962.0
2017-10-16 10:10:00,34.5,34.5,34.46,34.49,34965.0,31.8077,31.8077,31.7708,31.7985,34965.0
2017-10-16 10:15:00,34.48,34.49,34.44,34.48,49145.0,31.7892,31.7985,31.7524,31.7892,49145.0
2017-10-16 10:20:00,34.5,34.53,34.49,34.53,19602.0,31.8077,31.8353,31.7985,31.8353,19602.0
2017-10-16 10:25:00,34.53,34.55,34.52,34.54,14600.0,31.8353,31.8538,31.8261,31.8446,14600.0
2017-10-16 10:30:00,34.53,34.57,34.49,34.49,18945.0,31.8353,31.8722,31.7985,31.7985,18945.0
2017-10-16 10:35:00,34.51,34.53,34.48,34.5,15458.0,31.8169,31.8353,31.7892,31.8077,15458.0
2017-10-16 10:40:00,34.5,34.5,34.46,34.47,8100.0,31.8077,31.8077,31.7708,31.78,8100.0
2017-10-16 10:45:00,34.47,34.48,34.35,34.36,46757.0,31.78,31.7892,31.6694,31.6786,46757.0
2017-10-16 10:50:00,34.36,34.36,34.26,34.35,37362.0,31.6786,31.6786,31.5864,31.6694,37362.0
2017-10-16 10:55:00,34.35,34.36,34.33,34.33,28794.0,31.6694,31.6786,31.6509,31.6509,28794.0
2017-10-16 11:00:00,34.34,34.38,34.34,34.38,23807.0,31.6602,31.697,31.6602,31.697,23807.0
2017-10-16 11:05:00,34.38,34.38,34.35,34.36,7980.0,31.697,31.697,31.6694,31.6786,7980.0
2017-10-16 11:10:00,34.36,34.37,34.3,34.3,27205.0,31.6786,31.6878,31.6233,31.6233,27205.0
2017-10-16 11:15:00,34.31,34.32,34.24,34.24,9548.0,31.6325,31.6417,31.568,31.568,9548.0
2017-10-16 11:20:00,34.25,34.28,34.22,34.28,10648.0,31.5772,31.6049,31.5495,31.6049,10648.0
2017-10-16 11:25:00,34.28,34.31,34.28,34.3,25248.0,31.6049,31.6325,31.6049,31.6233,25248.0
2017-10-16 11:30:00,34.31,34.31,34.29,34.3,8850.0,31.6325,31.6325,31.6141,31.6233,8850.0
2017-10-16 11:35:00,34.3,34.31,34.27,34.27,7419.0,31.6233,31.6325,31.5956,31.5956,7419.0
2017-10-16 11:40:00,34.28,34.3,34.26,34.27,12764.0,31.6049,31.6233,31.5864,31.5956,12764.0
2017-10-16 11:45:00,34.28,34.29,34.24,34.24,5225.0,31.6049,31.6141,31.568,31.568,5225.0
2017-10-16 11:50:00,34.23,34.26,34.22,34.26,7127.0,31.5588,31.5864,31.5495,31.5864,7127.0
2017-10-16 11:55:00,34.26,34.31,34.26,34.3,11506.0,31.5864,31.6325,31.5864,31.6233,11506.0
2017-10-16 12:00:00,34.29,34.31,34.24,34.24,17726.0,31.6141,31.6325,31.568,31.568,17726.0
2017-10-16 12:05:00,34.24,34.27,34.23,34.26,16185.0,31.568,31.5956,31.5588,31.5864,16185.0
2017-10-16 12:10:00,34.26,34.3,34.26,34.27,19787.0,31.5864,31.6233,31.5864,31.5956,19787.0
2017-10-16 12:15:00,34.27,34.32,34.27,34.32,16098.0,31.5956,31.6417,31.5956,31.6417,16098.0
2017-10-16 12:20:00,34.33,34.33,34.3,34.3,24514.0,31.6509,31.6509,31.6233,31.6233,24514.0
2017-10-16 12:25:00,34.29,34.31,34.29,34.29,6169.0,31.6141,31.6325,31.6141,31.6141,6169.0
2017-10-16 12:30:00,34.29,34.36,34.29,34.36,11750.0,31.6141,31.6786,31.6141,31.6786,11750.0
2017-10-16 12:35:00,34.35,34.4,34.35,34.39,28161.0,31.6694,31.7155,31.6694,31.7063,28161.0
2017-10-16 12:40:00,34.38,34.4,34.36,34.36,20641.0,31.697,31.7155,31.6786,31.6786,20641.0
2017-10-16 12:45:00,34.36,34.36,34.35,34.35,3000.0,31.6786,31.6786,31.6694,31.6694,3000.0
2017-10-16 12:50:00,34.34,34.36,34.34,34.35,3885.0,31.6602,31.6786,31.6602,31.6694,3885.0
2017-10-16 12:55:00,34.35,34.35,34.3,34.3,6067.0,31.6694,31.6694,31.6233,31.6233,6067.0
2017-10-16 13:00:00,34.29,34.3,34.28,34.3,3100.0,31.6141,31.6233,31.6049,31.6233,3100.0
2017-10-16 13:05:00,34.3,34.3,34.28,34.28,5458.0,31.6233,31.6233,31.6049,31.6049,5458.0
2017-10-16 13:10:00,34.29,34.3,34.29,34.3,4721.0,31.6141,31.6233,31.6141,31.6233,4721.0
2017-10-16 13:15:00,34.3,34.31,34.24,34.25,12000.0,31.6233,31.6325,31.568,31.5772,12000.0
2017-10-16 13:20:00,34.26,34.26,34.16,34.18,13789.0,31.5864,31.5864,31.4942,31.5127,13789.0
2017-10-16 13:25:00,34.18,34.2,34.16,34.19,17927.0,31.5127,31.5311,31.4942,31.5219,17927.0
2017-10-16 13:30:00,34.19,34.2,34.12,34.15,27344.0,31.5219,31.5311,31.4573,31.485,27344.0
2017-10-16 13:35:00,34.15,34.18,34.15,34.17,9022.0,31.485,31.5127,31.485,31.5034,9022.0
2017-10-16 13:40:00,34.18,34.22,34.18,34.18,27615.0,31.5127,31.5495,31.5127,31.5127,27615.0
2017-10-16 13:45:00,34.17,34.17,34.12,34.16,19137.0,31.5034,31.5034,31.4573,31.4942,19137.0
2017-10-16 13:50:00,34.16,34.2,34.16,34.19,28796.0,31.4942,31.5311,31.4942,31.5219,28796.0
2017-10-16 13:55:00,34.19,34.24,34.19,34.19,28486.0,31.5219,31.568,31.5219,31.5219,28486.0
2017-10-16 14:00:00,34.19,34.22,34.18,34.18,12840.0,31.5219,31.5495,31.5127,31.5127,12840.0
2017-10-16 14:05:00,34.17,34.2,34.16,34.18,13788.0,31.5034,31.5311,31.4942,31.5127,13788.0
2017-10-16 14:10:00,34.18,34.18,34.06,34.08,76410.0,31.5127,31.5127,31.402,31.4205,76410.0
2017-10-16 14:15:00,34.09,34.09,34.04,34.06,34643.0,31.4297,31.4297,31.3836,31.402,34643.0
2017-10-16 14:20:00,34.06,34.13,34.06,34.09,50024.0,31.402,31.4666,31.402,31.4297,50024.0
2017-10-16 14:25:00,34.09,34.09,34.0,34.03,26499.0,31.4297,31.4297,31.3467,31.3744,26499.0
2017-10-16 14:30:00,34.02,34.02,33.94,33.96,108681.0,31.3651,31.3651,31.2914,31.3098,108681.0
2017-10-16 14:35:00,33.96,33.96,33.91,33.92,54695.0,31.3098,31.3098,31.2637,31.2729,54695.0
2017-10-16 14:40:00,33.92,33.95,33.89,33.92,50356.0,31.2729,31.3006,31.2453,31.2729,50356.0
2017-10-16 14:45:00,33.91,33.97,33.91,33.97,36926.0,31.2637,31.319,31.2637,31.319,36926.0
2017-10-16 14:50:00,33.96,33.99,33.96,33.97,35795.0,31.3098,31.3375,31.3098,31.319,35795.0
2017-10-16 14:55:00,33.96,33.97,33.93,33.93,29424.0,31.3098,31.319,31.2822,31.2822,29424.0
2017-10-16 15:00:00,33.92,33.92,33.71,33.73,134564.0,31.2729,31.2729,31.0793,31.0978,134564.0
2017-10-16 15:05:00,33.74,33.87,33.7,33.86,71451.0,31.107,31.2268,31.0701,31.2176,71451.0
2017-10-16 15:10:00,33.86,33.86,33.81,33.83,48788.0,31.2176,31.2176,31.1715,31.19,48788.0
2017-10-16 15:15:00,33.82,33.85,33.8,33.8,40585.0,31.1807,31.2084,31.1623,31.1623,40585.0
2017-10-16 15:20:00,33.81,33.85,33.81,33.82,45872.0,31.1715,31.2084,31.1715,31.1807,45872.0
2017-10-16 15:25:00,33.82,33.82,33.8,33.8,35929.0,31.1807,31.1807,31.1623,31.1623,35929.0
2017-10-16 15:30:00,33.81,33.83,33.77,33.8,65303.0,31.1715,31.19,31.1347,31.1623,65303.0
2017-10-16 15:35:00,33.8,33.81,33.78,33.78,32772.0,31.1623,31.1715,31.1439,31.1439,32772.0
2017-10-16 15:40:00,33.77,33.83,33.76,33.83,55726.0,31.1347,31.19,31.1254,31.19,55726.0
2017-10-16 15:45:00,33.83,33.85,33.81,33.81,68074.0,31.19,31.2084,31.1715,31.1715,68074.0
2017-10-16 15:50:00,33.81,33.84,33.79,33.84,56631.0,31.1715,31.1992,31.1531,31.1992,56631.0
2017-10-16 15:55:00,33.85,33.96,33.85,33.95,310169.0,31.2084,31.3098,31.2084,31.3006,310169.0
2017-10-17 09:30:00,33.7,33.75,33.63,33.72,67918.0,31.0701,31.1162,31.0056,31.0886,67918.0
2017-10-17 09:35:00,33.73,33.84,33.72,33.78,62334.0,31.0978,31.1992,31.0886,31.1439,62334.0
2017-10-17 09:40:00,33.77,33.84,33.75,33.81,33638.0,31.1347,31.1992,31.1162,31.1715,33638.0
2017-10-17 09:45:00,33.82,33.89,33.81,33.83,28039.0,31.1807,31.2453,31.1715,31.19,28039.0
2017-10-17 09:50:00,33.83,33.83,33.73,33.73,20601.0,31.19,31.19,31.0978,31.0978,20601.0
2017-10-17 09:55:00,33.71,33.79,33.71,33.78,10229.0,31.0793,31.1531,31.0793,31.1439,10229.0
2017-10-17 10:00:00,33.78,33.78,33.64,33.71,28419.0,31.1439,31.1439,31.0148,31.0793,28419.0
2017-10-17 10:05:00,33.71,33.74,33.7,33.73,24965.0,31.0793,31.107,31.0701,31.0978,24965.0
2017-10-17 10:10:00,33.75,33.76,33.7,33.72,61764.0,31.1162,31.1254,31.0701,31.0886,61764.0
2017-10-17 10:15:00,33.72,33.76,33.72,33.74,20623.0,31.0886,31.1254,31.0886,31.107,20623.0
2017-10-17 10:20:00,33.75,33.78,33.74,33.74,7200.0,31.1162,31.1439,31.107,31.107,7200.0
2017-10-17 10:25:00,33.73,33.77,33.71,33.77,21240.0,31.0978,31.1347,31.0793,31.1347,21240.0
2017-10-17 10:30:00,33.77,33.84,33.75,33.84,24582.0,31.1347,31.1992,31.1162,31.1992,24582.0
2017-10-17 10:35:00,33.84,33.85,33.76,33.77,8589.0,31.1992,31.2084,31.1254,31.1347,8589.0
2017-10-17 10:40:00,33.77,33.86,33.76,33.83,24757.0,31.1347,31.2176,31.1254,31.19,24757.0
2017-10-17 10:45:00,33.83,33.87,33.74,33.75,16276.0,31.19,31.2268,31.107,31.1162,16276.0
2017-10-17 10:50:00,33.74,33.78,33.73,33.73,25462.0,31.107,31.1439,31.0978,31.0978,25462.0
2017-10-17 10:55:00,33.72,33.75,33.69,33.7,30460.0,31.0886,31.1162,31.0609,31.0701,30460.0
2017-10-17 11:00:00,33.7,33.72,33.67,33.72,23425.0,31.0701,31.0886,31.0425,31.0886,23425.0
2017-10-17 11:05:00,33.73,33.73,33.66,33.66,7004.0,31.0978,31.0978,31.0332,31.0332,7004.0
2017-10-17 11:10:00,33.65,33.66,33.5,33.59,93863.0,31.024,31.0332,30.8857,30.9687,93863.0
2017-10-17 11:15:00,33.58,33.58,33.52,33.56,41261.0,30.9595,30.9595,30.9042,30.941,41261.0
2017-10-17 11:20:00,33.55,33.61,33.55,33.6,32721.0,30.9318,30.9871,30.9318,30.9779,32721.0
2017-10-17 11:25:00,33.59,33.63,33.57,33.62,19197.0,30.9687,31.0056,30.9503,30.9964,19197.0
2017-10-17 11:30:00,33.62,33.63,33.62,33.62,13917.0,30.9964,31.0056,30.9964,30.9964,13917.0
2017-10-17 11:35:00,33.63,33.68,33.63,33.68,16513.0,31.0056,31.0517,31.0056,31.0517,16513.0
2017-10-17 11:40:00,33.67,33.72,33.66,33.69,16500.0,31.0425,31.0886,31.0332,31.0609,16500.0
2017-10-17 11:45:00,33.68,33.68,33.66,33.68,11800.0,31.0517,31.0517,31.0332,31.0517,11800.0
2017-10-17 11:50:00,33.68,33.72,33.68,33.72,12359.0,31.0517,31.0886,31.0517,31.0886,12359.0
2017-10-17 11:55:00,33.71,33.72,33.71,33.71,12998.0,31.0793,31.0886,31.0793,31.0793,12998.0
2017-10-17 12:00:00,33.71,33.73,33.71,33.73,15146.0,31.0793,31.0978,31.0793,31.0978,15146.0
2017-10-17 12:05:00,33.75,33.78,33.72,33.76,31146.0,31.1162,31.1439,31.0886,31.1254,31146.0
2017-10-17 12:10:00,33.77,33.78,33.72,33.73,22124.0,31.1347,31.1439,31.0886,31.0978,22124.0
2017-10-17 12:15:00,33.74,33.75,33.71,33.71,10100.0,31.107,31.1162,31.0793,31.0793,10100.0
2017-10-17 12:20:00,33.7,33.72,33.69,33.72,6040.0,31.0701,31.0886,31.0609,31.0886,6040.0
2017-10-17 12:25:00,33.73,33.74,33.72,33.74,14013.0,31.0978,31.107,31.0886,31.107,14013.0
2017-10-17 12:30:00,33.75,33.83,33.74,33.83,9370.0,31.1162,31.19,31.107,31.19,9370.0
2017-10-17 12:35:00,33.83,33.85,33.8,33.8,17221.0,31.19,31.2084,31.1623,31.1623,17221.0
2017-10-17 12:40:00,33.81,33.82,33.8,33.8,9400.0,31.1715,31.1807,31.1623,31.1623,9400.0
2017-10-17 12:45:00,33.81,33.83,33.81,33.82,4200.0,31.1715,31.19,31.1715,31.1807,4200.0
2017-10-17 12:50:00,33.83,33.83,33.8,33.8,8054.0,31.19,31.19,31.1623,31.1623,8054.0
2017-10-17 12:55:00,33.8,33.8,33.77,33.77,11700.0,31.1623,31.1623,31.1347,31.1347,11700.0
2017-10-17 13:00:00,33.77,33.77,33.72,33.74,5399.0,31.1347,31.1347,31.0886,31.107,5399.0
2017-10-17 13:05:00,33.74,33.76,33.74,33.76,6558.0,31.107,31.1254,31.107,31.1254,6558.0
2017-10-17 13:10:00,33.77,33.77,33.77,33.77,900.0,31.1347,31.1347,31.1347,31.1347,900.0
2017-10-17 13:15:00,33.76,33.76,33.69,33.69,27800.0,31.1254,31.1254,31.0609,31.0609,27800.0
2017-10-17 13:20:00,33.69,33.71,33.68,33.71,3850.0,31.0609,31.0793,31.0517,31.0793,3850.0
2017-10-17 13:25:00,33.69,33.7,33.68,33.69,9510.0,31.0609,31.0701,31.0517,31.0609,9510.0
2017-10-17 13:30:00,33.7,33.72,33.7,33.7,5140.0,31.0701,31.0886,31.0701,31.0701,5140.0
2017-10-17 13:35:00,33.7,33.71,33.69,33.69,6770.0,31.0701,31.0793,31.0609,31.0609,6770.0
2017-10-17 13:40:00,33.7,33.7,33.68,33.69,14054.0,31.0701,31.0701,31.0517,31.0609,14054.0
2017-10-17 13:45:00,33.7,33.76,33.7,33.76,6376.0,31.0701,31.1254,31.0701,31.1254,6376.0
2017-10-17 13:50:00,33.76,33.76,33.74,33.74,3368.0,31.1254,31.1254,31.107,31.107,3368.0
2017-10-17 13:55:00,33.74,33.77,33.73,33.77,3500.0,31.107,31.1347,31.0978,31.1347,3500.0
2017-10-17 14:00:00,33.76,33.79,33.76,33.77,11326.0,31.1254,31.1531,31.1254,31.1347,11326.0
2017-10-17 14:05:00,33.76,33.76,33.73,33.73,3659.0,31.1254,31.1254,31.0978,31.0978,3659.0
2017-10-17 14:10:00,33.72,33.84,33.72,33.82,12970.0,31.0886,31.1992,31.0886,31.1807,12970.0
2017-10-17 14:15:00,33.82,33.91,33.82,33.9,27589.0,31.1807,31.2637,31.1807,31.2545,27589.0
2017-10-17 14:20:00,33.9,33.95,33.9,33.95,10890.0,31.2545,31.3006,31.2545,31.3006,10890.0
2017-10-17 14:25:00,33.95,33.95,33.88,33.92,17197.0,31.3006,31.3006,31.2361,31.2729,17197.0
2017-10-17 14:30:00,33.91,33.93,33.89,33.9,20513.0,31.2637,31.2822,31.2453,31.2545,20513.0
2017-10-17 14:35:00,33.91,33.91,33.87,33.89,22420.0,31.2637,31.2637,31.2268,31.2453,22420.0
2017-10-17 14:40:00,33.89,33.89,33.85,33.85,8200.0,31.2453,31.2453,31.2084,31.2084,8200.0
2017-10-17 14:45:00,33.85,33.86,33.83,33.84,15217.0,31.2084,31.2176,31.19,31.1992,15217.0
2017-10-17 14:50:00,33.84,33.87,33.84,33.87,5460.0,31.1992,31.2268,31.1992,31.2268,5460.0
2017-10-17 14:55:00,33.88,33.88,33.86,33.88,12496.0,31.2361,31.2361,31.2176,31.2361,12496.0
2017-10-17 15:00:00,33.87,33.88,33.87,33.87,21120.0,31.2268,31.2361,31.2268,31.2268,21120.0
2017-10-17 15:05:00,33.87,33.92,33.87,33.89,17463.0,31.2268,31.2729,31.2268,31.2453,17463.0
2017-10-17 15:10:00,33.91,33.91,33.9,33.91,9462.0,31.2637,31.2637,31.2545,31.2637,9462.0
2017-10-17 15:15:00,33.91,33.92,33.91,33.92,18894.0,31.2637,31.2729,31.2637,31.2729,18894.0
2017-10-17 15:20:00,33.92,33.95,33.9,33.95,12621.0,31.2729,31.3006,31.2545,31.3006,12621.0
2017-10-17 15:25:00,33.95,33.95,33.91,33.93,12100.0,31.3006,31.3006,31.2637,31.2822,12100.0
2017-10-17 15:30:00,33.93,33.94,33.91,33.93,32452.0,31.2822,31.2914,31.2637,31.2822,32452.0
2017-10-17 15:35:00,33.93,33.94,33.92,33.93,14301.0,31.2822,31.2914,31.2729,31.2822,14301.0
2017-10-17 15:40:00,33.94,33.95,33.9,33.9,14152.0,31.2914,31.3006,31.2545,31.2545,14152.0
2017-10-17 15:45:00,33.9,33.9,33.85,33.89,23980.0,31.2545,31.2545,31.2084,31.2453,23980.0
2017-10-17 15:50:00,33.9,33.92,33.9,33.9,37046.0,31.2545,31.2729,31.2545,31.2545,37046.0
2017-10-17 15:55:00,33.9,33.92,33.81,33.83,104874.0,31.2545,31.2729,31.1715,31.19,104874.0
2017-10-18 09:30:00,33.82,33.93,33.76,33.87,69783.0,31.1807,31.2822,31.1254,31.2268,69783.0
2017-10-18 09:35:00,33.83,33.9,33.82,33.88,31332.0,31.19,31.2545,31.1807,31.2361,31332.0
2017-10-18 09:40:00,33.89,33.92,33.84,33.85,29212.0,31.2453,31.2729,31.1992,31.2084,29212.0
2017-10-18 09:45:00,33.86,33.88,33.82,33.85,7322.0,31.2176,31.2361,31.1807,31.2084,7322.0
2017-10-18 09:50:00,33.84,33.86,33.79,33.86,10145.0,31.1992,31.2176,31.1531,31.2176,10145.0
2017-10-18 09:55:00,33.85,33.87,33.8,33.8,4211.0,31.2084,31.2268,31.1623,31.1623,4211.0
2017-10-18 10:00:00,33.81,33.82,33.76,33.79,11161.0,31.1715,31.1807,31.1254,31.1531,11161.0
2017-10-18 10:05:00,33.78,33.78,33.74,33.78,10239.0,31.1439,31.1439,31.107,31.1439,10239.0
2017-10-18 10:10:00,33.76,33.76,33.71,33.71,2900.0,31.1254,31.1254,31.0793,31.0793,2900.0
2017-10-18 10:15:00,33.71,33.71,33.63,33.67,18434.0,31.0793,31.0793,31.0056,31.0425,18434.0
2017-10-18 10:20:00,33.69,33.74,33.69,33.73,10644.0,31.0609,31.107,31.0609,31.0978,10644.0
2017-10-18 10:25:00,33.72,33.72,33.72,33.72,100.0,31.0886,31.0886,31.0886,31.0886,100.0
2017-10-18 10:30:00,33.7,33.75,33.7,33.73,11527.0,31.0701,31.1162,31.0701,31.0978,11527.0
2017-10-18 10:35:00,33.74,33.76,33.72,33.75,6800.0,31.107,31.1254,31.0886,31.1162,6800.0
2017-10-18 10:40:00,33.75,33.75,33.69,33.73,7615.0,31.1162,31.1162,31.0609,31.0978,7615.0
2017-10-18 10:45:00,33.73,33.73,33.69,33.69,11996.0,31.0978,31.0978,31.0609,31.0609,11996.0
2017-10-18 10:50:00,33.7,33.7,33.66,33.69,7894.0,31.0701,31.0701,31.0332,31.0609,7894.0
2017-10-18 10:55:00,33.67,33.67,33.63,33.66,13150.0,31.0425,31.0425,31.0056,31.0332,13150.0
2017-10-18 11:00:00,33.66,33.66,33.62,33.62,9167.0,31.0332,31.0332,30.9964,30.9964,9167.0
2017-10-18 11:05:00,33.62,33.62,33.58,33.6,11874.0,30.9964,30.9964,30.9595,30.9779,11874.0
2017-10-18 11:10:00,33.61,33.61,33.57,33.61,14834.0,30.9871,30.9871,30.9503,30.9871,14834.0
2017-10-18 11:15:00,33.61,33.63,33.59,33.6,14600.0,30.9871,31.0056,30.9687,30.9779,14600.0
2017-10-18 11:20:00,33.59,33.64,33.57,33.64,17626.0,30.9687,31.0148,30.9503,31.0148,17626.0
2017-10-18 11:25:00,33.62,33.64,33.62,33.62,4748.0,30.9964,31.0148,30.9964,30.9964,4748.0
2017-10-18 11:30:00,33.63,33.66,33.63,33.63,5495.0,31.0056,31.0332,31.0056,31.0056,5495.0
2017-10-18 11:35:00,33.64,33.67,33.64,33.67,11550.0,31.0148,31.0425,31.0148,31.0425,11550.0
2017-10-18 11:40:00,33.67,33.74,33.67,33.71,20200.0,31.0425,31.107,31.0425,31.0793,20200.0
2017-10-18 11:45:00,33.69,33.69,33.66,33.68,9620.0,31.0609,31.0609,31.0332,31.0517,9620.0
2017-10-18 11:50:00,33.67,33.7,33.67,33.7,3216.0,31.0425,31.0701,31.0425,31.0701,3216.0
2017-10-18 11:55:00,33.7,33.7,33.68,33.68,1624.0,31.0701,31.0701,31.0517,31.0517,1624.0
2017-10-18 12:00:00,33.67,33.67,33.65,33.66,3217.0,31.0425,31.0425,31.024,31.0332,3217.0
2017-10-18 12:05:00,33.66,33.67,33.65,33.65,6026.0,31.0332,31.0425,31.024,31.024,6026.0
2017-10-18 12:10:00,33.66,33.66,33.64,33.64,6400.0,31.0332,31.0332,31.0148,31.0148,6400.0
2017-10-18 12:15:00,33.63,33.67,33.63,33.67,2922.0,31.0056,31.0425,31.0056,31.0425,2922.0
2017-10-18 12:20:00,33.69,33.71,33.69,33.7,4138.0,31.0609,31.0793,31.0609,31.0701,4138.0
2017-10-18 12:25:00,33.7,33.72,33.69,33.7,2162.0,31.0701,31.0886,31.0609,31.0701,2162.0
2017-10-18 12:30:00,33.72,33.74,33.72,33.73,2250.0,31.0886,31.107,31.0886,31.0978,2250.0
2017-10-18 12:35:00,33.73,33.74,33.71,33.72,3700.0,31.0978,31.107,31.0793,31.0886,3700.0
2017-10-18 12:40:00,33.7,33.73,33.7,33.72,3500.0,31.0701,31.0978,31.0701,31.0886,3500.0
2017-10-18 12:45:00,33.7,33.7,33.68,33.68,4743.0,31.0701,31.0701,31.0517,31.0517,4743.0
2017-10-18 12:50:00,33.68,33.68,33.63,33.65,6275.0,31.0517,31.0517,31.0056,31.024,6275.0
2017-10-18 12:55:00,33.65,33.65,33.63,33.63,1335.0,31.024,31.024,31.0056,31.0056,1335.0
2017-10-18 13:00:00,33.63,33.67,33.63,33.67,6110.0,31.0056,31.0425,31.0056,31.0425,6110.0
2017-10-18 13:05:00,33.66,33.67,33.66,33.66,2050.0,31.0332,31.0425,31.0332,31.0332,2050.0
2017-10-18 13:10:00,33.65,33.69,33.65,33.67,2200.0,31.024,31.0609,31.024,31.0425,2200.0
2017-10-18 13:15:00,33.67,33.67,33.65,33.65,2700.0,31.0425,31.0425,31.024,31.024,2700.0
2017-10-18 13:20:00,33.66,33.67,33.66,33.66,2900.0,31.0332,31.0425,31.0332,31.0332,2900.0
2017-10-18 13:25:00,33.65,33.7,33.65,33.7,5100.0,31.024,31.0701,31.024,31.0701,5100.0
2017-10-18 13:30:00,33.69,33.71,33.69,33.69,3900.0,31.0609,31.0793,31.0609,31.0609,3900.0
2017-10-18 13:35:00,33.69,33.69,33.69,33.69,600.0,31.0609,31.0609,31.0609,31.0609,600.0
2017-10-18 13:40:00,33.69,33.72,33.69,33.71,3528.0,31.0609,31.0886,31.0609,31.0793,3528.0
2017-10-18 13:45:00,33.71,33.71,33.68,33.69,3600.0,31.0793,31.0793,31.0517,31.0609,3600.0
2017-10-18 13:50:00,33.68,33.72,33.68,33.72,1400.0,31.0517,31.0886,31.0517,31.0886,1400.0
2017-10-18 13:55:00,33.71,33.72,33.69,33.69,2000.0,31.0793,31.0886,31.0609,31.0609,2000.0
2017-10-18 14:00:00,33.69,33.74,33.69,33.73,3832.0,31.0609,31.107,31.0609,31.0978,3832.0
2017-10-18 14:05:00,33.72,33.72,33.72,33.72,2600.0,31.0886,31.0886,31.0886,31.0886,2600.0
2017-10-18 14:10:00,33.72,33.72,33.7,33.7,5100.0,31.0886,31.0886,31.0701,31.0701,5100.0
2017-10-18 14:15:00,33.71,33.71,33.67,33.67,6157.0,31.0793,31.0793,31.0425,31.0425,6157.0
2017-10-18 14:20:00,33.67,33.68,33.67,33.68,10223.0,31.0425,31.0517,31.0425,31.0517,10223.0
2017-10-18 14:25:00,33.68,33.72,33.68,33.71,11862.0,31.0517,31.0886,31.0517,31.0793,11862.0
2017-10-18 14:30:00,33.71,33.73,33.69,33.71,13756.0,31.0793,31.0978,31.0609,31.0793,13756.0
2017-10-18 14:35:00,33.72,33.72,33.71,33.72,5712.0,31.0886,31.0886,31.0793,31.0886,5712.0
2017-10-18 14:40:00,33.72,33.72,33.69,33.69,23382.0,31.0886,31.0886,31.0609,31.0609,23382.0
2017-10-18 14:45:00,33.69,33.69,33.68,33.68,19375.0,31.0609,31.0609,31.0517,31.0517,19375.0
2017-10-18 14:50:00,33.68,33.69,33.67,33.68,16517.0,31.0517,31.0609,31.0425,31.0517,16517.0
2017-10-18 14:55:00,33.69,33.69,33.66,33.66,10935.0,31.0609,31.0609,31.0332,31.0332,10935.0
2017-10-18 15:00:00,33.66,33.66,33.63,33.66,14098.0,31.0332,31.0332,31.0056,31.0332,14098.0
2017-10-18 15:05:00,33.65,33.65,33.64,33.65,20465.0,31.024,31.024,31.0148,31.024,20465.0
2017-10-18 15:10:00,33.65,33.67,33.64,33.64,13225.0,31.024,31.0425,31.0148,31.0148,13225.0
2017-10-18 15:15:00,33.65,33.65,33.64,33.65,23007.0,31.024,31.024,31.0148,31.024,23007.0
2017-10-18 15:20:00,33.64,33.66,33.63,33.65,39329.0,31.0148,31.0332,31.0056,31.024,39329.0
2017-10-18 15:25:00,33.65,33.65,33.63,33.63,25981.0,31.024,31.024,31.0056,31.0056,25981.0
2017-10-18 15:30:00,33.63,33.66,33.63,33.66,29558.0,31.0056,31.0332,31.0056,31.0332,29558.0
2017-10-18 15:35:00,33.66,33.66,33.65,33.65,21186.0,31.0332,31.0332,31.024,31.024,21186.0
2017-10-18 15:40:00,33.64,33.64,33.62,33.62,15273.0,31.0148,31.0148,30.9964,30.9964,15273.0
2017-10-18 15:45:00,33.61,33.63,33.6,33.63,10128.0,30.9871,31.0056,30.9779,31.0056,10128.0
2017-10-18 15:50:00,33.62,33.63,33.61,33.62,20588.0,30.9964,31.0056,30.9871,30.9964,20588.0
2017-10-18 15:55:00,33.62,33.63,33.57,33.58,119563.0,30.9964,31.0056,30.9503,30.9595,119563.0
2017-10-19 09:30:00,33.76,33.85,33.75,33.84,65869.0,31.1254,31.2084,31.1162,31.1992,65869.0
2017-10-19 09:35:00,33.83,33.87,33.79,33.81,34642.0,31.19,31.2268,31.1531,31.1715,34642.0
2017-10-19 09:40:00,33.82,33.91,33.82,33.84,37435.0,31.1807,31.2637,31.1807,31.1992,37435.0
2017-10-19 09:45:00,33.84,33.89,33.8,33.81,19707.0,31.1992,31.2453,31.1623,31.1715,19707.0
2017-10-19 09:50:00,33.81,33.82,33.77,33.79,20218.0,31.1715,31.1807,31.1347,31.1531,20218.0
2017-10-19 09:55:00,33.79,33.79,33.72,33.76,20769.0,31.1531,31.1531,31.0886,31.1254,20769.0
2017-10-19 10:00:00,33.75,33.81,33.73,33.77,22894.0,31.1162,31.1715,31.0978,31.1347,22894.0
2017-10-19 10:05:00,33.76,33.77,33.74,33.75,12286.0,31.1254,31.1347,31.107,31.1162,12286.0
2017-10-19 10:10:00,33.74,33.79,33.74,33.78,16485.0,31.107,31.1531,31.107,31.1439,16485.0
2017-10-19 10:15:00,33.78,33.78,33.69,33.72,15346.0,31.1439,31.1439,31.0609,31.0886,15346.0
2017-10-19 10:20:00,33.71,33.73,33.69,33.72,12463.0,31.0793,31.0978,31.0609,31.0886,12463.0
2017-10-19 10:25:00,33.7,33.71,33.66,33.7,16043.0,31.0701,31.0793,31.0332,31.0701,16043.0
2017-10-19 10:30:00,33.7,33.74,33.7,33.73,12699.0,31.0701,31.107,31.0701,31.0978,12699.0
2017-10-19 10:35:00,33.73,33.74,33.71,33.74,16829.0,31.0978,31.107,31.0793,31.107,16829.0
2017-10-19 10:40:00,33.75,33.84,33.74,33.83,18900.0,31.1162,31.1992,31.107,31.19,18900.0
2017-10-19 10:45:00,33.84,33.87,33.8,33.81,26154.0,31.1992,31.2268,31.1623,31.1715,26154.0
2017-10-19 10:50:00,33.81,33.84,33.79,33.83,31757.0,31.1715,31.1992,31.1531,31.19,31757.0
2017-10-19 10:55:00,33.84,33.84,33.82,33.82,10095.0,31.1992,31.1992,31.1807,31.1807,10095.0
2017-10-19 11:00:00,33.82,33.89,33.82,33.86,45417.0,31.1807,31.2453,31.1807,31.2176,45417.0
2017-10-19 11:05:00,33.87,33.96,33.87,33.91,84282.0,31.2268,31.3098,31.2268,31.2637,84282.0
2017-10-19 11:10:00,33.91,33.93,33.9,33.91,15094.0,31.2637,31.2822,31.2545,31.2637,15094.0
2017-10-19 11:15:00,33.92,33.98,33.92,33.93,21933.0,31.2729,31.3283,31.2729,31.2822,21933.0
2017-10-19 11:20:00,33.94,33.94,33.88,33.9,43298.0,31.2914,31.2914,31.2361,31.2545,43298.0
2017-10-19 11:25:00,33.9,33.91,33.89,33.9,15148.0,31.2545,31.2637,31.2453,31.2545,15148.0
2017-10-19 11:30:00,33.91,33.92,33.87,33.87,16063.0,31.2637,31.2729,31.2268,31.2268,16063.0
2017-10-19 11:35:00,33.88,33.88,33.83,33.84,17939.0,31.2361,31.2361,31.19,31.1992,17939.0
2017-10-19 11:40:00,33.85,33.86,33.84,33.85,7850.0,31.2084,31.2176,31.1992,31.2084,7850.0
2017-10-19 11:45:00,33.85,33.87,33.85,33.85,10444.0,31.2084,31.2268,31.2084,31.2084,10444.0
2017-10-19 11:50:00,33.84,33.86,33.83,33.85,9000.0,31.1992,31.2176,31.19,31.2084,9000.0
2017-10-19 11:55:00,33.85,33.85,33.8,33.8,7600.0,31.2084,31.2084,31.1623,31.1623,7600.0
2017-10-19 12:00:00,33.82,33.83,33.8,33.82,8800.0,31.1807,31.19,31.1623,31.1807,8800.0
2017-10-19 12:05:00,33.81,33.82,33.78,33.78,11922.0,31.1715,31.1807,31.1439,31.1439,11922.0
2017-10-19 12:10:00,33.78,33.8,33.77,33.78,11455.0,31.1439,31.1623,31.1347,31.1439,11455.0
2017-10-19 12:15:00,33.78,33.8,33.78,33.8,9800.0,31.1439,31.1623,31.1439,31.1623,9800.0
2017-10-19 12:20:00,33.8,33.83,33.8,33.81,8245.0,31.1623,31.19,31.1623,31.1715,8245.0
2017-10-19 12:25:00,33.81,33.82,33.77,33.78,7500.0,31.1715,31.1807,31.1347,31.1439,7500.0
2017-10-19 12:30:00,33.79,33.79,33.77,33.78,4083.0,31.1531,31.1531,31.1347,31.1439,4083.0
2017-10-19 12:35:00,33.78,33.8,33.77,33.77,11809.0,31.1439,31.1623,31.1347,31.1347,11809.0
2017-10-19 12:40:00,33.77,33.8,33.77,33.79,4400.0,31.1347,31.1623,31.1347,31.1531,4400.0
2017-10-19 12:45:00,33.78,33.81,33.78,33.8,3400.0,31.1439,31.1715,31.1439,31.1623,3400.0
2017-10-19 12:50:00,33.79,33.8,33.78,33.78,4010.0,31.1531,31.1623,31.1439,31.1439,4010.0
2017-10-19 12:55:00,33.78,33.79,33.78,33.78,4047.0,31.1439,31.1531,31.1439,31.1439,4047.0
2017-10-19 13:00:00,33.79,33.82,33.78,33.79,7538.0,31.1531,31.1807,31.1439,31.1531,7538.0
2017-10-19 13:05:00,33.78,33.79,33.78,33.79,4540.0,31.1439,31.1531,31.1439,31.1531,4540.0
2017-10-19 13:10:00,33.78,33.78,33.76,33.78,8674.0,31.1439,31.1439,31.1254,31.1439,8674.0
2017-10-19 13:15:00,33.78,33.78,33.76,33.76,5482.0,31.1439,31.1439,31.1254,31.1254,5482.0
2017-10-19 13:20:00,33.75,33.76,33.72,33.72,10369.0,31.1162,31.1254,31.0886,31.0886,10369.0
2017-10-19 13:25:00,33.72,33.76,33.72,33.74,9335.0,31.0886,31.1254,31.0886,31.107,9335.0
2017-10-19 13:30:00,33.74,33.76,33.74,33.74,4187.0,31.107,31.1254,31.107,31.107,4187.0
2017-10-19 13:35:00,33.74,33.74,33.74,33.74,200.0,31.107,31.107,31.107,31.107,200.0
2017-10-19 13:40:00,33.75,33.75,33.74,33.75,5100.0,31.1162,31.1162,31.107,31.1162,5100.0
2017-10-19 13:45:00,33.76,33.76,33.74,33.74,2300.0,31.1254,31.1254,31.107,31.107,2300.0
2017-10-19 13:50:00,33.74,33.74,33.74,33.74,1999.0,31.107,31.107,31.107,31.107,1999.0
2017-10-19 13:55:00,33.74,33.76,33.73,33.76,5600.0,31.107,31.1254,31.0978,31.1254,5600.0
2017-10-19 14:00:00,33.76,33.77,33.76,33.77,5000.0,31.1254,31.1347,31.1254,31.1347,5000.0
2017-10-19 14:05:00,33.78,33.81,33.78,33.81,7800.0,31.1439,31.1715,31.1439,31.1715,7800.0
2017-10-19 14:10:00,33.8,33.8,33.8,33.8,8587.0,31.1623,31.1623,31.1623,31.1623,8587.0
2017-10-19 14:15:00,33.8,33.8,33.76,33.79,17071.0,31.1623,31.1623,31.1254,31.1531,17071.0
2017-10-19 14:20:00,33.78,33.79,33.77,33.79,4996.0,31.1439,31.1531,31.1347,31.1531,4996.0
2017-10-19 14:25:00,33.78,33.78,33.76,33.76,7334.0,31.1439,31.1439,31.1254,31.1254,7334.0
2017-10-19 14:30:00,33.77,33.77,33.72,33.72,5788.0,31.1347,31.1347,31.0886,31.0886,5788.0
2017-10-19 14:35:00,33.71,33.73,33.7,33.73,17675.0,31.0793,31.0978,31.0701,31.0978,17675.0
2017-10-19 14:40:00,33.73,33.74,33.73,33.74,4800.0,31.0978,31.107,31.0978,31.107,4800.0
2017-10-19 14:45:00,33.74,33.76,33.74,33.74,9402.0,31.107,31.1254,31.107,31.107,9402.0
2017-10-19 14:50:00,33.74,33.78,33.74,33.78,11167.0,31.107,31.1439,31.107,31.1439,11167.0
2017-10-19 14:55:00,33.77,33.79,33.77,33.77,22359.0,31.1347,31.1531,31.1347,31.1347,22359.0
2017-10-19 15:00:00,33.78,33.79,33.73,33.75,13106.0,31.1439,31.1531,31.0978,31.1162,13106.0
2017-10-19 15:05:00,33.74,33.75,33.73,33.75,12731.0,31.107,31.1162,31.0978,31.1162,12731.0
2017-10-19 15:10:00,33.74,33.75,33.74,33.75,5900.0,31.107,31.1162,31.107,31.1162,5900.0
2017-10-19 15:15:00,33.75,33.77,33.72,33.76,25800.0,31.1162,31.1347,31.0886,31.1254,25800.0
2017-10-19 15:20:00,33.77,33.78,33.76,33.78,18067.0,31.1347,31.1439,31.1254,31.1439,18067.0
2017-10-19 15:25:00,33.78,33.78,33.76,33.76,15897.0,31.1439,31.1439,31.1254,31.1254,15897.0
2017-10-19 15:30:00,33.76,33.77,33.73,33.77,24871.0,31.1254,31.1347,31.0978,31.1347,24871.0
2017-10-19 15:35:00,33.78,33.82,33.77,33.81,24597.0,31.1439,31.1807,31.1347,31.1715,24597.0
2017-10-19 15:40:00,33.81,33.81,33.78,33.79,22227.0,31.1715,31.1715,31.1439,31.1531,22227.0
2017-10-19 15:45:00,33.79,33.79,33.76,33.77,18493.0,31.1531,31.1531,31.1254,31.1347,18493.0
2017-10-19 15:50:00,33.76,33.78,33.74,33.75,30744.0,31.1254,31.1439,31.107,31.1162,30744.0
2017-10-19 15:55:00,33.75,33.85,33.75,33.8,291627.0,31.1162,31.2084,31.1162,31.1623,291627.0
2017-10-20 09:30:00,33.54,33.57,33.51,33.52,57879.0,30.9226,30.9503,30.8949,30.9042,57879.0
2017-10-20 09:35:00,33.52,33.58,33.51,33.57,33037.0,30.9042,30.9595,30.8949,30.9503,33037.0
2017-10-20 09:40:00,33.54,33.58,33.52,33.54,28398.0,30.9226,30.9595,30.9042,30.9226,28398.0
2017-10-20 09:45:00,33.54,33.55,33.52,33.55,18079.0,30.9226,30.9318,30.9042,30.9318,18079.0
2017-10-20 09:50:00,33.53,33.56,33.52,33.55,24017.0,30.9134,30.941,30.9042,30.9318,24017.0
2017-10-20 09:55:00,33.54,33.55,33.46,33.47,14419.0,30.9226,30.9318,30.8488,30.8581,14419.0
2017-10-20 10:00:00,33.47,33.49,33.43,33.45,22368.0,30.8581,30.8765,30.8212,30.8396,22368.0
2017-10-20 10:05:00,33.44,33.47,33.42,33.46,28141.0,30.8304,30.8581,30.812,30.8488,28141.0
2017-10-20 10:10:00,33.45,33.46,33.42,33.43,23481.0,30.8396,30.8488,30.812,30.8212,23481.0
2017-10-20 10:15:00,33.42,33.49,33.41,33.49,32732.0,30.812,30.8765,30.8027,30.8765,32732.0
2017-10-20 10:20:00,33.5,33.51,33.48,33.49,12292.0,30.8857,30.8949,30.8673,30.8765,12292.0
2017-10-20 10:25:00,33.49,33.54,33.49,33.53,25701.0,30.8765,30.9226,30.8765,30.9134,25701.0
2017-10-20 10:30:00,33.52,33.6,33.52,33.6,39347.0,30.9042,30.9779,30.9042,30.9779,39347.0
2017-10-20 10:35:00,33.6,33.61,33.57,33.61,10520.0,30.9779,30.9871,30.9503,30.9871,10520.0
2017-10-20 10:40:00,33.6,33.62,33.59,33.62,23048.0,30.9779,30.9964,30.9687,30.9964,23048.0
2017-10-20 10:45:00,33.61,33.61,33.55,33.59,15305.0,30.9871,30.9871,30.9318,30.9687,15305.0
2017-10-20 10:50:00,33.56,33.57,33.54,33.56,6400.0,30.941,30.9503,30.9226,30.941,6400.0
2017-10-20 10:55:00,33.56,33.56,33.52,33.52,2700.0,30.941,30.941,30.9042,30.9042,2700.0
2017-10-20 11:00:00,33.51,33.51,33.49,33.5,19894.0,30.8949,30.8949,30.8765,30.8857,19894.0
2017-10-20 11:05:00,33.51,33.51,33.47,33.49,17028.0,30.8949,30.8949,30.8581,30.8765,17028.0
2017-10-20 11:10:00,33.49,33.5,33.48,33.49,6114.0,30.8765,30.8857,30.8673,30.8765,6114.0
2017-10-20 11:15:00,33.46,33.49,33.46,33.49,5100.0,30.8488,30.8765,30.8488,30.8765,5100.0
2017-10-20 11:20:00,33.49,33.51,33.45,33.45,9967.0,30.8765,30.8949,30.8396,30.8396,9967.0
2017-10-20 11:25:00,33.42,33.44,33.41,33.44,10936.0,30.812,30.8304,30.8027,30.8304,10936.0
2017-10-20 11:30:00,33.45,33.45,33.36,33.37,24447.0,30.8396,30.8396,30.7566,30.7659,24447.0
2017-10-20 11:35:00,33.37,33.37,33.22,33.3,28921.0,30.7659,30.7659,30.6276,30.7013,28921.0
2017-10-20 11:40:00,33.29,33.33,33.28,33.32,19279.0,30.6921,30.729,30.6829,30.7198,19279.0
2017-10-20 11:45:00,33.31,33.31,33.24,33.27,24547.0,30.7105,30.7105,30.646,30.6737,24547.0
2017-10-20 11:50:00,33.27,33.28,33.21,33.25,24298.0,30.6737,30.6829,30.6184,30.6552,24298.0
2017-10-20 11:55:00,33.25,33.34,33.25,33.33,23076.0,30.6552,30.7382,30.6552,30.729,23076.0
2017-10-20 12:00:00,33.33,33.36,33.3,33.3,9511.0,30.729,30.7566,30.7013,30.7013,9511.0
2017-10-20 12:05:00,33.29,33.39,33.29,33.38,13200.0,30.6921,30.7843,30.6921,30.7751,13200.0
2017-10-20 12:10:00,33.39,33.43,33.36,33.37,15141.0,30.7843,30.8212,30.7566,30.7659,15141.0
2017-10-20 12:15:00,33.37,33.41,33.31,33.33,20915.0,30.7659,30.8027,30.7105,30.729,20915.0
2017-10-20 12:20:00,33.33,33.35,33.31,33.34,22910.0,30.729,30.7474,30.7105,30.7382,22910.0
2017-10-20 12:25:00,33.34,33.34,33.26,33.28,28546.0,30.7382,30.7382,30.6645,30.6829,28546.0
2017-10-20 12:30:00,33.28,33.3,33.28,33.29,8260.0,30.6829,30.7013,30.6829,30.6921,8260.0
2017-10-20 12:35:00,33.28,33.31,33.28,33.29,4334.0,30.6829,30.7105,30.6829,30.6921,4334.0
2017-10-20 12:40:00,33.28,33.29,33.25,33.28,24766.0,30.6829,30.6921,30.6552,30.6829,24766.0
2017-10-20 12:45:00,33.29,33.34,33.28,33.31,8000.0,30.6921,30.7382,30.6829,30.7105,8000.0
2017-10-20 12:50:00,33.31,33.33,33.31,33.33,7808.0,30.7105,30.729,30.7105,30.729,7808.0
2017-10-20 12:55:00,33.33,33.38,33.33,33.38,23199.0,30.729,30.7751,30.729,30.7751,23199.0
2017-10-20 13:00:00,33.37,33.38,33.35,33.35,5800.0,30.7659,30.7751,30.7474,30.7474,5800.0
2017-10-20 13:05:00,33.34,33.37,33.34,33.35,7265.0,30.7382,30.7659,30.7382,30.7474,7265.0
2017-10-20 13:10:00,33.34,33.34,33.32,33.34,7500.0,30.7382,30.7382,30.7198,30.7382,7500.0
2017-10-20 13:15:00,33.33,33.33,33.32,33.32,3373.0,30.729,30.729,30.7198,30.7198,3373.0
2017-10-20 13:20:00,33.32,33.32,33.27,33.29,10119.0,30.7198,30.7198,30.6737,30.6921,10119.0
2017-10-20 13:25:00,33.29,33.31,33.28,33.3,12067.0,30.6921,30.7105,30.6829,30.7013,12067.0
2017-10-20 13:30:00,33.28,33.33,33.28,33.33,5500.0,30.6829,30.729,30.6829,30.729,5500.0
2017-10-20 13:35:00,33.32,33.33,33.3,33.31,5081.0,30.7198,30.729,30.7013,30.7105,5081.0
2017-10-20 13:40:00,33.3,33.35,33.3,33.35,6400.0,30.7013,30.7474,30.7013,30.7474,6400.0
2017-10-20 13:45:00,33.35,33.35,33.3,33.3,11419.0,30.7474,30.7474,30.7013,30.7013,11419.0
2017-10-20 13:50:00,33.3,33.32,33.27,33.32,8580.0,30.7013,30.7198,30.6737,30.7198,8580.0
2017-10-20 13:55:00,33.31,33.31,33.29,33.3,10376.0,30.7105,30.7105,30.6921,30.7013,10376.0
2017-10-20 14:00:00,33.3,33.31,33.3,33.3,8241.0,30.7013,30.7105,30.7013,30.7013,8241.0
2017-10-20 14:05:00,33.31,33.31,33.24,33.24,17702.0,30.7105,30.7105,30.646,30.646,17702.0
2017-10-20 14:10:00,33.25,33.36,33.25,33.31,62984.0,30.6552,30.7566,30.6552,30.7105,62984.0
2017-10-20 14:15:00,33.3,33.3,33.28,33.28,16833.0,30.7013,30.7013,30.6829,30.6829,16833.0
2017-10-20 14:20:00,33.29,33.3,33.27,33.3,12675.0,30.6921,30.7013,30.6737,30.7013,12675.0
2017-10-20 14:25:00,33.3,33.34,33.29,33.33,13287.0,30.7013,30.7382,30.6921,30.729,13287.0
2017-10-20 14:30:00,33.32,33.33,33.3,33.3,9341.0,30.7198,30.729,30.7013,30.7013,9341.0
2017-10-20 14:35:00,33.3,33.32,33.3,33.32,19714.0,30.7013,30.7198,30.7013,30.7198,19714.0
2017-10-20 14:40:00,33.31,33.31,33.29,33.29,13209.0,30.7105,30.7105,30.6921,30.6921,13209.0
2017-10-20 14:45:00,33.29,33.32,33.29,33.31,13200.0,30.6921,30.7198,30.6921,30.7105,13200.0
2017-10-20 14:50:00,33.3,33.3,33.26,33.27,22500.0,30.7013,30.7013,30.6645,30.6737,22500.0
2017-10-20 14:55:00,33.27,33.3,33.27,33.28,20080.0,30.6737,30.7013,30.6737,30.6829,20080.0
2017-10-20 15:00:00,33.28,33.29,33.26,33.26,19192.0,30.6829,30.6921,30.6645,30.6645,19192.0
2017-10-20 15:05:00,33.26,33.28,33.26,33.26,10076.0,30.6645,30.6829,30.6645,30.6645,10076.0
2017-10-20 15:10:00,33.26,33.29,33.25,33.29,15512.0,30.6645,30.6921,30.6552,30.6921,15512.0
2017-10-20 15:15:00,33.29,33.32,33.29,33.31,13580.0,30.6921,30.7198,30.6921,30.7105,13580.0
2017-10-20 15:20:00,33.31,33.33,33.31,33.31,23216.0,30.7105,30.729,30.7105,30.7105,23216.0
2017-10-20 15:25:00,33.31,33.33,33.29,33.33,31500.0,30.7105,30.729,30.6921,30.729,31500.0
2017-10-20 15:30:00,33.33,33.33,33.31,33.31,11399.0,30.729,30.729,30.7105,30.7105,11399.0
2017-10-20 15:35:00,33.31,33.32,33.3,33.3,14902.0,30.7105,30.7198,30.7013,30.7013,14902.0
2017-10-20 15:40:00,33.29,33.3,33.28,33.28,31324.0,30.6921,30.7013,30.6829,30.6829,31324.0
2017-10-20 15:45:00,33.28,33.3,33.28,33.29,31236.0,30.6829,30.7013,30.6829,30.6921,31236.0
2017-10-20 15:50:00,33.29,33.29,33.26,33.28,60610.0,30.6921,30.6921,30.6645,30.6829,60610.0
2017-10-20 15:55:00,33.28,33.31,33.28,33.29,172052.0,30.6829,30.7105,30.6829,30.6921,172052.0
2017-10-23 09:30:00,33.07,33.07,32.94,32.98,93047.0,30.4893,30.4893,30.3694,30.4063,93047.0
2017-10-23 09:35:00,32.99,33.05,32.95,33.05,46931.0,30.4155,30.4708,30.3786,30.4708,46931.0
2017-10-23 09:40:00,33.06,33.09,33.0,33.0,17446.0,30.4801,30.5077,30.4247,30.4247,17446.0
2017-10-23 09:45:00,33.0,33.05,32.99,33.0,40231.0,30.4247,30.4708,30.4155,30.4247,40231.0
2017-10-23 09:50:00,32.99,32.99,32.94,32.96,31853.0,30.4155,30.4155,30.3694,30.3879,31853.0
2017-10-23 09:55:00,32.96,32.98,32.96,32.96,19138.0,30.3879,30.4063,30.3879,30.3879,19138.0
2017-10-23 10:00:00,32.97,33.02,32.97,33.01,34535.0,30.3971,30.4432,30.3971,30.434,34535.0
2017-10-23 10:05:00,33.01,33.01,32.98,32.98,43920.0,30.434,30.434,30.4063,30.4063,43920.0
2017-10-23 10:10:00,32.97,32.99,32.9,32.92,24296.0,30.3971,30.4155,30.3325,30.351,24296.0
2017-10-23 10:15:00,32.92,32.97,32.91,32.95,30070.0,30.351,30.3971,30.3418,30.3786,30070.0
2017-10-23 10:20:00,32.95,32.95,32.93,32.93,8418.0,30.3786,30.3786,30.3602,30.3602,8418.0
2017-10-23 10:25:00,32.93,32.94,32.9,32.92,7604.0,30.3602,30.3694,30.3325,30.351,7604.0
2017-10-23 10:30:00,32.91,32.92,32.89,32.9,8570.0,30.3418,30.351,30.3233,30.3325,8570.0
2017-10-23 10:35:00,32.9,32.9,32.84,32.89,53708.0,30.3325,30.3325,30.2772,30.3233,53708.0
2017-10-23 10:40:00,32.88,32.91,32.86,32.9,22191.0,30.3141,30.3418,30.2957,30.3325,22191.0
2017-10-23 10:45:00,32.91,32.91,32.88,32.89,14417.0,30.3418,30.3418,30.3141,30.3233,14417.0
2017-10-23 10:50:00,32.89,32.9,32.86,32.86,9300.0,30.3233,30.3325,30.2957,30.2957,9300.0
2017-10-23 10:55:00,32.86,32.86,32.84,32.85,47233.0,30.2957,30.2957,30.2772,30.2864,47233.0
2017-10-23 11:00:00,32.86,32.94,32.85,32.94,35257.0,30.2957,30.3694,30.2864,30.3694,35257.0
2017-10-23 11:05:00,32.94,32.94,32.89,32.89,17280.0,30.3694,30.3694,30.3233,30.3233,17280.0
2017-10-23 11:10:00,32.88,32.9,32.87,32.9,10636.0,30.3141,30.3325,30.3049,30.3325,10636.0
2017-10-23 11:15:00,32.89,32.89,32.82,32.83,54741.0,30.3233,30.3233,30.2588,30.268,54741.0
2017-10-23 11:20:00,32.83,32.83,32.8,32.81,36463.0,30.268,30.268,30.2403,30.2496,36463.0
2017-10-23 11:25:00,32.82,32.82,32.75,32.75,17968.0,30.2588,30.2588,30.1943,30.1943,17968.0
2017-10-23 11:30:00,32.77,32.82,32.77,32.82,29094.0,30.2127,30.2588,30.2127,30.2588,29094.0
2017-10-23 11:35:00,32.8,32.8,32.76,32.79,25440.0,30.2403,30.2403,30.2035,30.2311,25440.0
2017-10-23 11:40:00,32.77,32.82,32.77,32.8,10521.0,30.2127,30.2588,30.2127,30.2403,10521.0
2017-10-23 11:45:00,32.8,32.83,32.8,32.83,8020.0,30.2403,30.268,30.2403,30.268,8020.0
2017-10-23 11:50:00,32.82,32.85,32.82,32.83,28346.0,30.2588,30.2864,30.2588,30.268,28346.0
2017-10-23 11:55:00,32.84,33.08,32.84,33.01,78119.0,30.2772,30.4985,30.2772,30.434,78119.0
2017-10-23 12:00:00,33.01,33.07,33.01,33.06,31250.0,30.434,30.4893,30.434,30.4801,31250.0
2017-10-23 12:05:00,33.06,33.08,32.99,33.02,39439.0,30.4801,30.4985,30.4155,30.4432,39439.0
2017-10-23 12:10:00,33.03,33.12,33.01,33.1,25091.0,30.4524,30.5354,30.434,30.5169,25091.0
2017-10-23 12:15:00,33.1,33.24,33.1,33.21,58143.0,30.5169,30.646,30.5169,30.6184,58143.0
2017-10-23 12:20:00,33.22,33.25,33.18,33.19,14740.0,30.6276,30.6552,30.5907,30.5999,14740.0
2017-10-23 12:25:00,33.19,33.23,33.16,33.21,32264.0,30.5999,30.6368,30.5723,30.6184,32264.0
2017-10-23 12:30:00,33.22,33.29,33.22,33.28,51247.0,30.6276,30.6921,30.6276,30.6829,51247.0
2017-10-23 12:35:00,33.26,33.28,33.22,33.23,19132.0,30.6645,30.6829,30.6276,30.6368,19132.0
2017-10-23 12:40:00,33.24,33.28,33.22,33.22,12128.0,30.646,30.6829,30.6276,30.6276,12128.0
2017-10-23 12:45:00,33.22,33.22,33.13,33.13,7720.0,30.6276,30.6276,30.5446,30.5446,7720.0
2017-10-23 12:50:00,33.13,33.16,33.11,33.12,16156.0,30.5446,30.5723,30.5262,30.5354,16156.0
2017-10-23 12:55:00,33.13,33.13,33.09,33.09,24200.0,30.5446,30.5446,30.5077,30.5077,24200.0
2017-10-23 13:00:00,33.1,33.11,33.07,33.09,20679.0,30.5169,30.5262,30.4893,30.5077,20679.0
2017-10-23 13:05:00,33.09,33.12,33.05,33.07,29410.0,30.5077,30.5354,30.4708,30.4893,29410.0
2017-10-23 13:10:00,33.07,33.1,33.05,33.1,18747.0,30.4893,30.5169,30.4708,30.5169,18747.0
2017-10-23 13:15:00,33.1,33.11,33.08,33.08,3900.0,30.5169,30.5262,30.4985,30.4985,3900.0
2017-10-23 13:20:00,33.08,33.08,33.0,33.0,8114.0,30.4985,30.4985,30.4247,30.4247,8114.0
2017-10-23 13:25:00,33.0,33.04,33.0,33.0,5978.0,30.4247,30.4616,30.4247,30.4247,5978.0
2017-10-23 13:30:00,32.99,33.04,32.99,33.04,12791.0,30.4155,30.4616,30.4155,30.4616,12791.0
2017-10-23 13:35:00,33.04,33.05,33.02,33.02,7800.0,30.4616,30.4708,30.4432,30.4432,7800.0
2017-10-23 13:40:00,33.03,33.05,33.03,33.05,4000.0,30.4524,30.4708,30.4524,30.4708,4000.0
2017-10-23 13:45:00,33.06,33.06,33.04,33.05,6875.0,30.4801,30.4801,30.4616,30.4708,6875.0
2017-10-23 13:50:00,33.04,33.04,33.03,33.04,1800.0,30.4616,30.4616,30.4524,30.4616,1800.0
2017-10-23 13:55:00,33.04,33.05,33.03,33.04,1600.0,30.4616,30.4708,30.4524,30.4616,1600.0
2017-10-23 14:00:00,33.03,33.03,32.99,33.0,6500.0,30.4524,30.4524,30.4155,30.4247,6500.0
2017-10-23 14:05:00,32.99,33.01,32.96,32.98,11896.0,30.4155,30.434,30.3879,30.4063,11896.0
2017-10-23 14:10:00,32.97,32.97,32.91,32.94,12526.0,30.3971,30.3971,30.3418,30.3694,12526.0
2017-10-23 14:15:00,32.93,32.97,32.93,32.97,5314.0,30.3602,30.3971,30.3602,30.3971,5314.0
2017-10-23 14:20:00,32.97,32.99,32.97,32.99,4100.0,30.3971,30.4155,30.3971,30.4155,4100.0
2017-10-23 14:25:00,32.98,32.99,32.98,32.99,4628.0,30.4063,30.4155,30.4063,30.4155,4628.0
2017-10-23 14:30:00,33.0,33.03,33.0,33.03,13798.0,30.4247,30.4524,30.4247,30.4524,13798.0
2017-10-23 14:35:00,33.03,33.03,32.98,32.98,5025.0,30.4524,30.4524,30.4063,30.4063,5025.0
2017-10-23 14:40:00,32.98,33.01,32.98,33.01,33225.0,30.4063,30.434,30.4063,30.434,33225.0
2017-10-23 14:45:00,33.01,33.01,32.99,33.01,4999.0,30.434,30.434,30.4155,30.434,4999.0
2017-10-23 14:50:00,33.01,33.02,33.01,33.01,2900.0,30.434,30.4432,30.434,30.434,2900.0
2017-10-23 14:55:00,33.0,33.0,32.95,32.97,8357.0,30.4247,30.4247,30.3786,30.3971,8357.0
2017-10-23 15:00:00,32.97,32.97,32.92,32.96,22919.0,30.3971,30.3971,30.351,30.3879,22919.0
2017-10-23 15:05:00,32.97,32.98,32.96,32.96,6080.0,30.3971,30.4063,30.3879,30.3879,6080.0
2017-10-23 15:10:00,32.96,32.99,32.96,32.98,11500.0,30.3879,30.4155,30.3879,30.4063,11500.0
2017-10-23 15:15:00,32.99,33.02,32.97,32.97,29272.0,30.4155,30.4432,30.3971,30.3971,29272.0
2017-10-23 15:20:00,32.97,33.03,32.97,33.02,23025.0,30.3971,30.4524,30.3971,30.4432,23025.0
2017-10-23 15:25:00,33.03,33.05,33.03,33.05,22265.0,30.4524,30.4708,30.4524,30.4708,22265.0
2017-10-23 15:30:00,33.06,33.09,33.03,33.09,25676.0,30.4801,30.5077,30.4524,30.5077,25676.0
2017-10-23 15:35:00,33.08,33.1,33.07,33.09,21060.0,30.4985,30.5169,30.4893,30.5077,21060.0
2017-10-23 15:40:00,33.08,33.08,33.05,33.07,33850.0,30.4985,30.4985,30.4708,30.4893,33850.0
2017-10-23 15:45:00,33.07,33.07,33.03,33.03,11302.0,30.4893,30.4893,30.4524,30.4524,11302.0
2017-10-23 15:50:00,33.04,33.08,33.03,33.06,28260.0,30.4616,30.4985,30.4524,30.4801,28260.0
2017-10-23 15:55:00,33.06,33.07,33.05,33.06,57106.0,30.4801,30.4893,30.4708,30.4801,57106.0
2017-10-24 09:30:00,32.9,32.96,32.88,32.9,56924.0,30.3325,30.3879,30.3141,30.3325,56924.0
2017-10-24 09:35:00,32.87,32.96,32.84,32.93,23753.0,30.3049,30.3879,30.2772,30.3602,23753.0
2017-10-24 09:40:00,32.93,32.98,32.89,32.97,19942.0,30.3602,30.4063,30.3233,30.3971,19942.0
2017-10-24 09:45:00,32.97,33.07,32.92,33.0,32730.0,30.3971,30.4893,30.351,30.4247,32730.0
2017-10-24 09:50:00,33.0,33.03,32.96,32.97,12383.0,30.4247,30.4524,30.3879,30.3971,12383.0
2017-10-24 09:55:00,32.96,32.97,32.92,32.94,15797.0,30.3879,30.3971,30.351,30.3694,15797.0
2017-10-24 10:00:00,32.96,32.98,32.93,32.98,9100.0,30.3879,30.4063,30.3602,30.4063,9100.0
2017-10-24 10:05:00,32.98,33.02,32.96,32.97,19077.0,30.4063,30.4432,30.3879,30.3971,19077.0
2017-10-24 10:10:00,32.96,32.96,32.9,32.91,13942.0,30.3879,30.3879,30.3325,30.3418,13942.0
2017-10-24 10:15:00,32.9,32.94,32.86,32.89,10700.0,30.3325,30.3694,30.2957,30.3233,10700.0
2017-10-24 10:20:00,32.9,32.9,32.81,32.86,10800.0,30.3325,30.3325,30.2496,30.2957,10800.0
2017-10-24 10:25:00,32.86,32.87,32.84,32.85,4275.0,30.2957,30.3049,30.2772,30.2864,4275.0
2017-10-24 10:30:00,32.85,32.88,32.84,32.84,3613.0,30.2864,30.3141,30.2772,30.2772,3613.0
2017-10-24 10:35:00,32.85,32.87,32.83,32.84,7295.0,30.2864,30.3049,30.268,30.2772,7295.0
2017-10-24 10:40:00,32.83,32.83,32.81,32.81,7800.0,30.268,30.268,30.2496,30.2496,7800.0
2017-10-24 10:45:00,32.82,32.86,32.82,32.85,11006.0,30.2588,30.2957,30.2588,30.2864,11006.0
2017-10-24 10:50:00,32.85,32.86,32.81,32.81,10000.0,30.2864,30.2957,30.2496,30.2496,10000.0
2017-10-24 10:55:00,32.8,32.81,32.72,32.76,33652.0,30.2403,30.2496,30.1666,30.2035,33652.0
2017-10-24 11:00:00,32.76,32.81,32.72,32.8,14133.0,30.2035,30.2496,30.1666,30.2403,14133.0
2017-10-24 11:05:00,32.79,32.81,32.77,32.77,15000.0,30.2311,30.2496,30.2127,30.2127,15000.0
2017-10-24 11:10:00,32.77,32.8,32.77,32.79,2600.0,30.2127,30.2403,30.2127,30.2311,2600.0
2017-10-24 11:15:00,32.79,32.81,32.78,32.8,7294.0,30.2311,30.2496,30.2219,30.2403,7294.0
2017-10-24 11:20:00,32.8,32.83,32.8,32.81,14746.0,30.2403,30.268,30.2403,30.2496,14746.0
2017-10-24 11:25:00,32.82,32.84,32.8,32.8,11900.0,30.2588,30.2772,30.2403,30.2403,11900.0
2017-10-24 11:30:00,32.8,32.81,32.76,32.77,12317.0,30.2403,30.2496,30.2035,30.2127,12317.0
2017-10-24 11:35:00,32.77,32.82,32.77,32.8,7100.0,30.2127,30.2588,30.2127,30.2403,7100.0
2017-10-24 11:40:00,32.8,32.81,32.79,32.79,2691.0,30.2403,30.2496,30.2311,30.2311,2691.0
2017-10-24 11:45:00,32.79,32.79,32.77,32.78,3600.0,30.2311,30.2311,30.2127,30.2219,3600.0
2017-10-24 11:50:00,32.76,32.76,32.74,32.76,15201.0,30.2035,30.2035,30.185,30.2035,15201.0
2017-10-24 11:55:00,32.77,32.8,32.76,32.79,8300.0,30.2127,30.2403,30.2035,30.2311,8300.0
2017-10-24 12:00:00,32.78,32.79,32.77,32.78,2700.0,30.2219,30.2311,30.2127,30.2219,2700.0
2017-10-24 12:05:00,32.78,32.79,32.75,32.75,8900.0,30.2219,30.2311,30.1943,30.1943,8900.0
2017-10-24 12:10:00,32.76,32.76,32.74,32.75,3918.0,30.2035,30.2035,30.185,30.1943,3918.0
2017-10-24 12:15:00,32.75,32.78,32.75,32.78,2750.0,30.1943,30.2219,30.1943,30.2219,2750.0
2017-10-24 12:20:00,32.78,32.8,32.78,32.78,3910.0,30.2219,30.2403,30.2219,30.2219,3910.0
2017-10-24 12:25:00,32.78,32.81,32.78,32.81,10300.0,30.2219,30.2496,30.2219,30.2496,10300.0
2017-10-24 12:30:00,32.78,32.8,32.78,32.8,3682.0,30.2219,30.2403,30.2219,30.2403,3682.0
2017-10-24 12:35:00,32.8,32.83,32.79,32.83,10318.0,30.2403,30.268,30.2311,30.268,10318.0
2017-10-24 12:40:00,32.82,32.82,32.81,32.81,3000.0,30.2588,30.2588,30.2496,30.2496,3000.0
2017-10-24 12:45:00,32.8,32.8,32.78,32.8,15832.0,30.2403,30.2403,30.2219,30.2403,15832.0
2017-10-24 12:50:00,32.81,32.81,32.74,32.74,16081.0,30.2496,30.2496,30.185,30.185,16081.0
2017-10-24 12:55:00,32.73,32.75,32.72,32.72,20306.0,30.1758,30.1943,30.1666,30.1666,20306.0
2017-10-24 13:00:00,32.72,32.73,32.68,32.68,132209.0,30.1666,30.1758,30.1297,30.1297,132209.0
2017-10-24 13:05:00,32.68,32.7,32.68,32.69,13578.0,30.1297,30.1482,30.1297,30.1389,13578.0
2017-10-24 13:10:00,32.69,32.69,32.64,32.66,20132.0,30.1389,30.1389,30.0928,30.1113,20132.0
2017-10-24 13:15:00,32.66,32.71,32.65,32.71,16456.0,30.1113,30.1574,30.1021,30.1574,16456.0
2017-10-24 13:20:00,32.72,32.73,32.71,32.72,17004.0,30.1666,30.1758,30.1574,30.1666,17004.0
2017-10-24 13:25:00,32.72,32.74,32.68,32.69,12392.0,30.1666,30.185,30.1297,30.1389,12392.0
2017-10-24 13:30:00,32.69,32.74,32.69,32.73,8301.0,30.1389,30.185,30.1389,30.1758,8301.0
2017-10-24 13:35:00,32.71,32.76,32.7,32.75,13399.0,30.1574,30.2035,30.1482,30.1943,13399.0
2017-10-24 13:40:00,32.74,32.74,32.71,32.73,18387.0,30.185,30.185,30.1574,30.1758,18387.0
2017-10-24 13:45:00,32.72,32.72,32.7,32.72,13000.0,30.1666,30.1666,30.1482,30.1666,13000.0
2017-10-24 13:50:00,32.73,32.75,32.73,32.74,19096.0,30.1758,30.1943,30.1758,30.185,19096.0
2017-10-24 13:55:00,32.73,32.73,32.71,32.71,10400.0,30.1758,30.1758,30.1574,30.1574,10400.0
2017-10-24 14:00:00,32.7,32.71,32.68,32.7,9503.0,30.1482,30.1574,30.1297,30.1482,9503.0
2017-10-24 14:05:00,32.69,32.7,32.67,32.68,11952.0,30.1389,30.1482,30.1205,30.1297,11952.0
2017-10-24 14:10:00,32.68,32.68,32.66,32.66,14223.0,30.1297,30.1297,30.1113,30.1113,14223.0
2017-10-24 14:15:00,32.66,32.67,32.63,32.65,18727.0,30.1113,30.1205,30.0836,30.1021,18727.0
2017-10-24 14:20:00,32.65,32.65,32.63,32.65,7675.0,30.1021,30.1021,30.0836,30.1021,7675.0
2017-10-24 14:25:00,32.64,32.66,32.63,32.66,22070.0,30.0928,30.1113,30.0836,30.1113,22070.0
2017-10-24 14:30:00,32.66,32.66,32.63,32.64,13500.0,30.1113,30.1113,30.0836,30.0928,13500.0
2017-10-24 14:35:00,32.65,32.67,32.64,32.64,10452.0,30.1021,30.1205,30.0928,30.0928,10452.0
2017-10-24 14:40:00,32.63,32.66,32.63,32.66,23678.0,30.0836,30.1113,30.0836,30.1113,23678.0
2017-10-24 14:45:00,32.67,32.75,32.67,32.72,29184.0,30.1205,30.1943,30.1205,30.1666,29184.0
2017-10-24 14:50:00,32.72,32.82,32.72,32.78,22458.0,30.1666,30.2588,30.1666,30.2219,22458.0
2017-10-24 14:55:00,32.77,32.81,32.77,32.8,17464.0,30.2127,30.2496,30.2127,30.2403,17464.0
2017-10-24 15:00:00,32.8,32.85,32.79,32.81,24539.0,30.2403,30.2864,30.2311,30.2496,24539.0
2017-10-24 15:05:00,32.81,32.81,32.6,32.75,136266.0,30.2496,30.2496,30.056,30.1943,136266.0
2017-10-24 15:10:00,32.74,32.78,32.72,32.73,22752.0,30.185,30.2219,30.1666,30.1758,22752.0
2017-10-24 15:15:00,32.75,32.77,32.7,32.71,22497.0,30.1943,30.2127,30.1482,30.1574,22497.0
2017-10-24 15:20:00,32.72,32.72,32.68,32.68,12200.0,30.1666,30.1666,30.1297,30.1297,12200.0
2017-10-24 15:25:00,32.67,32.69,32.65,32.69,25790.0,30.1205,30.1389,30.1021,30.1389,25790.0
2017-10-24 15:30:00,32.69,32.71,32.64,32.67,29981.0,30.1389,30.1574,30.0928,30.1205,29981.0
2017-10-24 15:35:00,32.67,32.68,32.65,32.66,30970.0,30.1205,30.1297,30.1021,30.1113,30970.0
2017-10-24 15:40:00,32.66,32.67,32.65,32.65,25938.0,30.1113,30.1205,30.1021,30.1021,25938.0
2017-10-24 15:45:00,32.65,32.69,32.65,32.67,50287.0,30.1021,30.1389,30.1021,30.1205,50287.0
2017-10-24 15:50:00,32.67,32.69,32.65,32.67,38893.0,30.1205,30.1389,30.1021,30.1205,38893.0
2017-10-24 15:55:00,32.67,32.72,32.67,32.68,87283.0,30.1205,30.1666,30.1205,30.1297,87283.0
2017-10-25 09:30:00,32.68,32.7,32.62,32.62,71906.0,30.1297,30.1482,30.0744,30.0744,71906.0
2017-10-25 09:35:00,32.62,32.65,32.6,32.62,61005.0,30.0744,30.1021,30.056,30.0744,61005.0
2017-10-25 09:40:00,32.61,32.71,32.61,32.67,44813.0,30.0652,30.1574,30.0652,30.1205,44813.0
2017-10-25 09:45:00,32.65,32.68,32.64,32.68,20502.0,30.1021,30.1297,30.0928,30.1297,20502.0
2017-10-25 09:50:00,32.67,32.67,32.63,32.67,16335.0,30.1205,30.1205,30.0836,30.1205,16335.0
2017-10-25 09:55:00,32.68,32.68,32.63,32.66,8630.0,30.1297,30.1297,30.0836,30.1113,8630.0
2017-10-25 10:00:00,32.67,32.67,32.51,32.55,55165.0,30.1205,30.1205,29.973,30.0099,55165.0
2017-10-25 10:05:00,32.53,32.54,32.47,32.47,43722.0,29.9914,30.0006,29.9361,29.9361,43722.0
2017-10-25 10:10:00,32.46,32.46,32.37,32.45,59672.0,29.9269,29.9269,29.8439,29.9177,59672.0
2017-10-25 10:15:00,32.43,32.56,32.42,32.52,56814.0,29.8992,30.0191,29.89,29.9822,56814.0
2017-10-25 10:20:00,32.53,32.56,32.51,32.51,19296.0,29.9914,30.0191,29.973,29.973,19296.0
2017-10-25 10:25:00,32.52,32.53,32.49,32.52,45325.0,29.9822,29.9914,29.9545,29.9822,45325.0
2017-10-25 10:30:00,32.52,32.52,32.45,32.46,29673.0,29.9822,29.9822,29.9177,29.9269,29673.0
2017-10-25 10:35:00,32.45,32.49,32.44,32.47,17786.0,29.9177,29.9545,29.9084,29.9361,17786.0
2017-10-25 10:40:00,32.48,32.49,32.44,32.48,37973.0,29.9453,29.9545,29.9084,29.9453,37973.0
2017-10-25 10:45:00,32.45,32.5,32.42,32.49,40677.0,29.9177,29.9638,29.89,29.9545,40677.0
2017-10-25 10:50:00,32.5,32.54,32.49,32.49,17362.0,29.9638,30.0006,29.9545,29.9545,17362.0
2017-10-25 10:55:00,32.49,32.55,32.48,32.54,31053.0,29.9545,30.0099,29.9453,30.0006,31053.0
2017-10-25 11:00:00,32.54,32.59,32.54,32.57,34769.0,30.0006,30.0467,30.0006,30.0283,34769.0
2017-10-25 11:05:00,32.57,32.6,32.54,32.55,24217.0,30.0283,30.056,30.0006,30.0099,24217.0
2017-10-25 11:10:00,32.53,32.53,32.46,32.46,20658.0,29.9914,29.9914,29.9269,29.9269,20658.0
2017-10-25 11:15:00,32.47,32.52,32.47,32.5,23342.0,29.9361,29.9822,29.9361,29.9638,23342.0
2017-10-25 11:20:00,32.49,32.53,32.48,32.48,50740.0,29.9545,29.9914,29.9453,29.9453,50740.0
2017-10-25 11:25:00,32.48,32.5,32.44,32.46,19861.0,29.9453,29.9638,29.9084,29.9269,19861.0
2017-10-25 11:30:00,32.46,32.48,32.39,32.41,25059.0,29.9269,29.9453,29.8623,29.8808,25059.0
2017-10-25 11:35:00,32.39,32.4,32.31,32.37,24603.0,29.8623,29.8716,29.7886,29.8439,24603.0
2017-10-25 11:40:00,32.36,32.4,32.36,32.39,14826.0,29.8347,29.8716,29.8347,29.8623,14826.0
2017-10-25 11:45:00,32.39,32.42,32.39,32.39,13180.0,29.8623,29.89,29.8623,29.8623,13180.0
2017-10-25 11:50:00,32.38,32.41,32.38,32.4,38306.0,29.8531,29.8808,29.8531,29.8716,38306.0
2017-10-25 11:55:00,32.41,32.42,32.36,32.38,10834.0,29.8808,29.89,29.8347,29.8531,10834.0
2017-10-25 12:00:00,32.39,32.41,32.38,32.39,25652.0,29.8623,29.8808,29.8531,29.8623,25652.0
2017-10-25 12:05:00,32.39,32.49,32.39,32.47,26730.0,29.8623,29.9545,29.8623,29.9361,26730.0
2017-10-25 12:10:00,32.48,32.51,32.46,32.49,11469.0,29.9453,29.973,29.9269,29.9545,11469.0
2017-10-25 12:15:00,32.49,32.54,32.48,32.54,15974.0,29.9545,30.0006,29.9453,30.0006,15974.0
2017-10-25 12:20:00,32.53,32.58,32.53,32.54,19843.0,29.9914,30.0375,29.9914,30.0006,19843.0
2017-10-25 12:25:00,32.55,32.59,32.55,32.56,8804.0,30.0099,30.0467,30.0099,30.0191,8804.0
2017-10-25 12:30:00,32.55,32.56,32.53,32.56,11300.0,30.0099,30.0191,29.9914,30.0191,11300.0
2017-10-25 12:35:00,32.55,32.55,32.5,32.5,9825.0,30.0099,30.0099,29.9638,29.9638,9825.0
2017-10-25 12:40:00,32.5,32.53,32.46,32.46,10583.0,29.9638,29.9914,29.9269,29.9269,10583.0
2017-10-25 12:45:00,32.45,32.47,32.44,32.45,7016.0,29.9177,29.9361,29.9084,29.9177,7016.0
2017-10-25 12:50:00,32.45,32.45,32.42,32.42,8793.0,29.9177,29.9177,29.89,29.89,8793.0
2017-10-25 12:55:00,32.42,32.46,32.4,32.46,15974.0,29.89,29.9269,29.8716,29.9269,15974.0
2017-10-25 13:00:00,32.46,32.46,32.43,32.43,3000.0,29.9269,29.9269,29.8992,29.8992,3000.0
2017-10-25 13:05:00,32.42,32.46,32.42,32.44,5456.0,29.89,29.9269,29.89,29.9084,5456.0
2017-10-25 13:10:00,32.44,32.44,32.36,32.4,19837.0,29.9084,29.9084,29.8347,29.8716,19837.0
2017-10-25 13:15:00,32.39,32.42,32.36,32.38,20534.0,29.8623,29.89,29.8347,29.8531,20534.0
2017-10-25 13:20:00,32.39,32.43,32.39,32.43,15237.0,29.8623,29.8992,29.8623,29.8992,15237.0
2017-10-25 13:25:00,32.42,32.48,32.42,32.48,10977.0,29.89,29.9453,29.89,29.9453,10977.0
2017-10-25 13:30:00,32.47,32.51,32.47,32.5,11259.0,29.9361,29.973,29.9361,29.9638,11259.0
2017-10-25 13:35:00,32.5,32.5,32.45,32.46,11100.0,29.9638,29.9638,29.9177,29.9269,11100.0
2017-10-25 13:40:00,32.46,32.46,32.43,32.43,10341.0,29.9269,29.9269,29.8992,29.8992,10341.0
2017-10-25 13:45:00,32.42,32.43,32.4,32.41,14057.0,29.89,29.8992,29.8716,29.8808,14057.0
2017-10-25 13:50:00,32.4,32.45,32.4,32.41,14794.0,29.8716,29.9177,29.8716,29.8808,14794.0
2017-10-25 13:55:00,32.41,32.41,32.37,32.4,10039.0,29.8808,29.8808,29.8439,29.8716,10039.0
2017-10-25 14:00:00,32.4,32.41,32.38,32.38,5300.0,29.8716,29.8808,29.8531,29.8531,5300.0
2017-10-25 14:05:00,32.37,32.37,32.33,32.34,15600.0,29.8439,29.8439,29.807,29.8162,15600.0
2017-10-25 14:10:00,32.34,32.36,32.32,32.33,11098.0,29.8162,29.8347,29.7978,29.807,11098.0
2017-10-25 14:15:00,32.33,32.37,32.33,32.36,11300.0,29.807,29.8439,29.807,29.8347,11300.0
2017-10-25 14:20:00,32.37,32.39,32.37,32.38,10505.0,29.8439,29.8623,29.8439,29.8531,10505.0
2017-10-25 14:25:00,32.38,32.42,32.37,32.41,14215.0,29.8531,29.89,29.8439,29.8808,14215.0
2017-10-25 14:30:00,32.41,32.41,32.39,32.39,11575.0,29.8808,29.8808,29.8623,29.8623,11575.0
2017-10-25 14:35:00,32.39,32.4,32.36,32.36,17310.0,29.8623,29.8716,29.8347,29.8347,17310.0
2017-10-25 14:40:00,32.35,32.43,32.34,32.42,25117.0,29.8255,29.8992,29.8162,29.89,25117.0
2017-10-25 14:45:00,32.43,32.46,32.41,32.41,17006.0,29.8992,29.9269,29.8808,29.8808,17006.0
2017-10-25 14:50:00,32.41,32.44,32.41,32.44,14356.0,29.8808,29.9084,29.8808,29.9084,14356.0
2017-10-25 14:55:00,32.43,32.44,32.4,32.42,12400.0,29.8992,29.9084,29.8716,29.89,12400.0
2017-10-25 15:00:00,32.42,32.47,32.42,32.44,20169.0,29.89,29.9361,29.89,29.9084,20169.0
2017-10-25 15:05:00,32.45,32.45,32.41,32.41,17986.0,29.9177,29.9177,29.8808,29.8808,17986.0
2017-10-25 15:10:00,32.42,32.48,32.42,32.46,38937.0,29.89,29.9453,29.89,29.9269,38937.0
2017-10-25 15:15:00,32.46,32.46,32.43,32.44,13457.0,29.9269,29.9269,29.8992,29.9084,13457.0
2017-10-25 15:20:00,32.44,32.44,32.43,32.44,18300.0,29.9084,29.9084,29.8992,29.9084,18300.0
2017-10-25 15:25:00,32.45,32.46,32.4,32.43,25922.0,29.9177,29.9269,29.8716,29.8992,25922.0
2017-10-25 15:30:00,32.42,32.42,32.38,32.4,39126.0,29.89,29.89,29.8531,29.8716,39126.0
2017-10-25 15:35:00,32.4,32.4,32.37,32.39,49791.0,29.8716,29.8716,29.8439,29.8623,49791.0
2017-10-25 15:40:00,32.39,32.4,32.38,32.39,16716.0,29.8623,29.8716,29.8531,29.8623,16716.0
2017-10-25 15:45:00,32.39,32.39,32.38,32.38,32372.0,29.8623,29.8623,29.8531,29.8531,32372.0
2017-10-25 15:50:00,32.37,32.37,32.33,32.35,42799.0,29.8439,29.8439,29.807,29.8255,42799.0
2017-10-25 15:55:00,32.35,32.41,32.35,32.4,181931.0,29.8255,29.8808,29.8255,29.8716,181931.0
2017-10-26 09:30:00,32.45,32.46,32.35,32.36,81463.0,29.9177,29.9269,29.8255,29.8347,81463.0
2017-10-26 09:35:00,32.36,32.41,32.27,32.29,52969.0,29.8347,29.8808,29.7517,29.7701,52969.0
2017-10-26 09:40:00,32.29,32.4,32.28,32.29,55697.0,29.7701,29.8716,29.7609,29.7701,55697.0
2017-10-26 09:45:00,32.28,32.37,32.27,32.33,58802.0,29.7609,29.8439,29.7517,29.807,58802.0
2017-10-26 09:50:00,32.32,32.36,32.31,32.35,34067.0,29.7978,29.8347,29.7886,29.8255,34067.0
2017-10-26 09:55:00,32.35,32.35,32.23,32.32,54433.0,29.8255,29.8255,29.7148,29.7978,54433.0
2017-10-26 10:00:00,32.31,32.37,32.25,32.34,45142.0,29.7886,29.8439,29.7333,29.8162,45142.0
2017-10-26 10:05:00,32.34,32.36,32.28,32.31,38256.0,29.8162,29.8347,29.7609,29.7886,38256.0
2017-10-26 10:10:00,32.3,32.32,32.26,32.3,21789.0,29.7794,29.7978,29.7425,29.7794,21789.0
2017-10-26 10:15:00,32.31,32.34,32.29,32.33,17483.0,29.7886,29.8162,29.7701,29.807,17483.0
2017-10-26 10:20:00,32.34,32.41,32.34,32.34,34420.0,29.8162,29.8808,29.8162,29.8162,34420.0
2017-10-26 10:25:00,32.36,32.42,32.35,32.4,18624.0,29.8347,29.89,29.8255,29.8716,18624.0
2017-10-26 10:30:00,32.4,32.47,32.4,32.44,32760.0,29.8716,29.9361,29.8716,29.9084,32760.0
2017-10-26 10:35:00,32.45,32.48,32.38,32.47,33428.0,29.9177,29.9453,29.8531,29.9361,33428.0
2017-10-26 10:40:00,32.47,32.49,32.4,32.4,25324.0,29.9361,29.9545,29.8716,29.8716,25324.0
2017-10-26 10:45:00,32.4,32.43,32.38,32.39,24892.0,29.8716,29.8992,29.8531,29.8623,24892.0
2017-10-26 10:50:00,32.38,32.4,32.32,32.32,33447.0,29.8531,29.8716,29.7978,29.7978,33447.0
2017-10-26 10:55:00,32.33,32.36,32.32,32.34,21100.0,29.807,29.8347,29.7978,29.8162,21100.0
2017-10-26 11:00:00,32.36,32.37,32.19,32.25,95616.0,29.8347,29.8439,29.678,29.7333,95616.0
2017-10-26 11:05:00,32.24,32.28,32.2,32.24,29664.0,29.724,29.7609,29.6872,29.724,29664.0
2017-10-26 11:10:00,32.25,32.27,32.23,32.25,8852.0,29.7333,29.7517,29.7148,29.7333,8852.0
2017-10-26 11:15:00,32.25,32.31,32.25,32.28,15615.0,29.7333,29.7886,29.7333,29.7609,15615.0
2017-10-26 11:20:00,32.28,32.3,32.26,32.26,10675.0,29.7609,29.7794,29.7425,29.7425,10675.0
2017-10-26 11:25:00,32.25,32.28,32.24,32.24,44307.0,29.7333,29.7609,29.724,29.724,44307.0
2017-10-26 11:30:00,32.24,32.26,32.23,32.23,7069.0,29.724,29.7425,29.7148,29.7148,7069.0
2017-10-26 11:35:00,32.22,32.25,32.2,32.25,19502.0,29.7056,29.7333,29.6872,29.7333,19502.0
2017-10-26 11:40:00,32.25,32.31,32.25,32.3,10290.0,29.7333,29.7886,29.7333,29.7794,10290.0
2017-10-26 11:45:00,32.28,32.3,32.26,32.29,16083.0,29.7609,29.7794,29.7425,29.7701,16083.0
2017-10-26 11:50:00,32.3,32.32,32.26,32.32,14583.0,29.7794,29.7978,29.7425,29.7978,14583.0
2017-10-26 11:55:00,32.31,32.34,32.3,32.32,7025.0,29.7886,29.8162,29.7794,29.7978,7025.0
2017-10-26 12:00:00,32.32,32.34,32.31,32.32,9876.0,29.7978,29.8162,29.7886,29.7978,9876.0
2017-10-26 12:05:00,32.31,32.32,32.28,32.29,7569.0,29.7886,29.7978,29.7609,29.7701,7569.0
2017-10-26 12:10:00,32.29,32.29,32.25,32.26,10800.0,29.7701,29.7701,29.7333,29.7425,10800.0
2017-10-26 12:15:00,32.26,32.26,32.23,32.24,14218.0,29.7425,29.7425,29.7148,29.724,14218.0
2017-10-26 12:20:00,32.23,32.24,32.19,32.2,23343.0,29.7148,29.724,29.678,29.6872,23343.0
2017-10-26 12:25:00,32.22,32.22,32.18,32.19,11137.0,29.7056,29.7056,29.6687,29.678,11137.0
2017-10-26 12:30:00,32.2,32.21,32.09,32.13,119885.0,29.6872,29.6964,29.5858,29.6226,119885.0
2017-10-26 12:35:00,32.13,32.14,32.05,32.08,32392.0,29.6226,29.6319,29.5489,29.5765,32392.0
2017-10-26 12:40:00,32.07,32.1,32.03,32.1,18350.0,29.5673,29.595,29.5304,29.595,18350.0
2017-10-26 12:45:00,32.09,32.13,32.09,32.11,11450.0,29.5858,29.6226,29.5858,29.6042,11450.0
2017-10-26 12:50:00,32.11,32.12,32.1,32.1,12334.0,29.6042,29.6134,29.595,29.595,12334.0
2017-10-26 12:55:00,32.09,32.09,32.06,32.08,14823.0,29.5858,29.5858,29.5581,29.5765,14823.0
2017-10-26 13:00:00,32.07,32.07,32.01,32.03,18435.0,29.5673,29.5673,29.512,29.5304,18435.0
2017-10-26 13:05:00,32.04,32.1,32.04,32.1,22469.0,29.5397,29.595,29.5397,29.595,22469.0
2017-10-26 13:10:00,32.1,32.11,32.08,32.08,10030.0,29.595,29.6042,29.5765,29.5765,10030.0
2017-10-26 13:15:00,32.08,32.09,32.06,32.07,9328.0,29.5765,29.5858,29.5581,29.5673,9328.0
2017-10-26 13:20:00,32.05,32.07,32.0,32.04,20262.0,29.5489,29.5673,29.5028,29.5397,20262.0
2017-10-26 13:25:00,32.05,32.07,31.98,31.98,13397.0,29.5489,29.5673,29.4843,29.4843,13397.0
2017-10-26 13:30:00,31.97,31.98,31.93,31.96,27776.0,29.4751,29.4843,29.4382,29.4659,27776.0
2017-10-26 13:35:00,31.96,31.99,31.93,31.95,21388.0,29.4659,29.4936,29.4382,29.4567,21388.0
2017-10-26 13:40:00,31.95,31.95,31.86,31.92,34216.0,29.4567,29.4567,29.3737,29.429,34216.0
2017-10-26 13:45:00,31.91,31.94,31.9,31.94,22731.0,29.4198,29.4475,29.4106,29.4475,22731.0
2017-10-26 13:50:00,31.94,31.98,31.94,31.96,41300.0,29.4475,29.4843,29.4475,29.4659,41300.0
2017-10-26 13:55:00,31.96,31.96,31.87,31.88,27881.0,29.4659,29.4659,29.3829,29.3921,27881.0
2017-10-26 14:00:00,31.87,31.88,31.84,31.86,61210.0,29.3829,29.3921,29.3553,29.3737,61210.0
2017-10-26 14:05:00,31.87,31.88,31.85,31.87,23863.0,29.3829,29.3921,29.3645,29.3829,23863.0
2017-10-26 14:10:00,31.86,31.87,31.76,31.77,31014.0,29.3737,29.3829,29.2815,29.2907,31014.0
2017-10-26 14:15:00,31.77,31.84,31.77,31.84,35639.0,29.2907,29.3553,29.2907,29.3553,35639.0
2017-10-26 14:20:00,31.84,31.84,31.79,31.79,18539.0,29.3553,29.3553,29.3092,29.3092,18539.0
2017-10-26 14:25:00,31.8,31.85,31.8,31.85,19105.0,29.3184,29.3645,29.3184,29.3645,19105.0
2017-10-26 14:30:00,31.85,31.85,31.79,31.83,26700.0,29.3645,29.3645,29.3092,29.346,26700.0
2017-10-26 14:35:00,31.82,31.83,31.82,31.82,19236.0,29.3368,29.346,29.3368,29.3368,19236.0
2017-10-26 14:40:00,31.82,31.88,31.82,31.88,38090.0,29.3368,29.3921,29.3368,29.3921,38090.0
2017-10-26 14:45:00,31.88,31.88,31.86,31.86,19906.0,29.3921,29.3921,29.3737,29.3737,19906.0
2017-10-26 14:50:00,31.86,31.88,31.85,31.85,19450.0,29.3737,29.3921,29.3645,29.3645,19450.0
2017-10-26 14:55:00,31.83,31.85,31.82,31.82,23604.0,29.346,29.3645,29.3368,29.3368,23604.0
2017-10-26 15:00:00,31.82,31.83,31.8,31.8,16100.0,29.3368,29.346,29.3184,29.3184,16100.0
2017-10-26 15:05:00,31.8,31.83,31.8,31.83,21532.0,29.3184,29.346,29.3184,29.346,21532.0
2017-10-26 15:10:00,31.83,31.84,31.8,31.81,31076.0,29.346,29.3553,29.3184,29.3276,31076.0
2017-10-26 15:15:00,31.8,31.81,31.75,31.78,32349.0,29.3184,29.3276,29.2723,29.2999,32349.0
2017-10-26 15:20:00,31.78,31.87,31.77,31.87,28577.0,29.2999,29.3829,29.2907,29.3829,28577.0
2017-10-26 15:25:00,31.87,31.87,31.82,31.84,21339.0,29.3829,29.3829,29.3368,29.3553,21339.0
2017-10-26 15:30:00,31.84,31.85,31.83,31.85,25896.0,29.3553,29.3645,29.346,29.3645,25896.0
2017-10-26 15:35:00,31.85,31.85,31.81,31.83,35965.0,29.3645,29.3645,29.3276,29.346,35965.0
2017-10-26 15:40:00,31.83,31.83,31.81,31.81,45144.0,29.346,29.346,29.3276,29.3276,45144.0
2017-10-26 15:45:00,31.8,31.81,31.76,31.77,49354.0,29.3184,29.3276,29.2815,29.2907,49354.0
2017-10-26 15:50:00,31.76,31.81,31.76,31.81,57343.0,29.2815,29.3276,29.2815,29.3276,57343.0
2017-10-26 15:55:00,31.81,31.93,31.81,31.9,281578.0,29.3276,29.4382,29.3276,29.4106,281578.0
2017-10-27 09:30:00,31.8,31.82,31.71,31.81,47534.0,29.3184,29.3368,29.2354,29.3276,47534.0
2017-10-27 09:35:00,31.8,31.8,31.71,31.75,41271.0,29.3184,29.3184,29.2354,29.2723,41271.0
2017-10-27 09:40:00,31.76,31.8,31.69,31.7,52120.0,29.2815,29.3184,29.217,29.2262,52120.0
2017-10-27 09:45:00,31.68,31.7,31.63,31.68,45627.0,29.2078,29.2262,29.1617,29.2078,45627.0
2017-10-27 09:50:00,31.66,31.68,31.63,31.65,55167.0,29.1893,29.2078,29.1617,29.1801,55167.0
2017-10-27 09:55:00,31.65,31.76,31.65,31.73,16616.0,29.1801,29.2815,29.1801,29.2538,16616.0
2017-10-27 10:00:00,31.72,32.17,31.71,32.06,227294.0,29.2446,29.6595,29.2354,29.5581,227294.0
2017-10-27 10:05:00,32.07,32.24,31.97,32.17,105417.0,29.5673,29.724,29.4751,29.6595,105417.0
2017-10-27 10:10:00,32.15,32.15,32.05,32.08,30533.0,29.6411,29.6411,29.5489,29.5765,30533.0
2017-10-27 10:15:00,32.09,32.11,31.98,32.0,23230.0,29.5858,29.6042,29.4843,29.5028,23230.0
2017-10-27 10:20:00,32.0,32.01,31.92,31.96,34305.0,29.5028,29.512,29.429,29.4659,34305.0
2017-10-27 10:25:00,31.96,31.96,31.87,31.9,29267.0,29.4659,29.4659,29.3829,29.4106,29267.0
2017-10-27 10:30:00,31.91,31.97,31.91,31.95,35466.0,29.4198,29.4751,29.4198,29.4567,35466.0
2017-10-27 10:35:00,31.95,31.96,31.9,31.91,16184.0,29.4567,29.4659,29.4106,29.4198,16184.0
2017-10-27 10:40:00,31.91,32.03,31.91,32.03,38743.0,29.4198,29.5304,29.4198,29.5304,38743.0
2017-10-27 10:45:00,32.04,32.04,31.98,32.0,20982.0,29.5397,29.5397,29.4843,29.5028,20982.0
2017-10-27 10:50:00,31.98,32.0,31.97,31.98,18689.0,29.4843,29.5028,29.4751,29.4843,18689.0
2017-10-27 10:55:00,31.97,31.98,31.87,31.88,30316.0,29.4751,29.4843,29.3829,29.3921,30316.0
2017-10-27 11:00:00,31.88,31.91,31.84,31.85,18968.0,29.3921,29.4198,29.3553,29.3645,18968.0
2017-10-27 11:05:00,31.84,31.85,31.81,31.83,14468.0,29.3553,29.3645,29.3276,29.346,14468.0
2017-10-27 11:10:00,31.83,31.86,31.81,31.82,20201.0,29.346,29.3737,29.3276,29.3368,20201.0
2017-10-27 11:15:00,31.81,31.85,31.8,31.85,13822.0,29.3276,29.3645,29.3184,29.3645,13822.0
2017-10-27 11:20:00,31.86,31.96,31.85,31.94,21907.0,29.3737,29.4659,29.3645,29.4475,21907.0
2017-10-27 11:25:00,31.94,31.99,31.92,31.97,12356.0,29.4475,29.4936,29.429,29.4751,12356.0
2017-10-27 11:30:00,31.97,32.01,31.96,31.97,16406.0,29.4751,29.512,29.4659,29.4751,16406.0
2017-10-27 11:35:00,31.97,32.01,31.96,31.99,10269.0,29.4751,29.512,29.4659,29.4936,10269.0
2017-10-27 11:40:00,31.99,31.99,31.97,31.97,9593.0,29.4936,29.4936,29.4751,29.4751,9593.0
2017-10-27 11:45:00,31.96,31.96,31.94,31.95,5492.0,29.4659,29.4659,29.4475,29.4567,5492.0
2017-10-27 11:50:00,31.94,31.98,31.94,31.95,5791.0,29.4475,29.4843,29.4475,29.4567,5791.0
2017-10-27 11:55:00,31.94,32.02,31.93,32.01,18835.0,29.4475,29.5212,29.4382,29.512,18835.0
2017-10-27 12:00:00,32.0,32.1,32.0,32.08,13355.0,29.5028,29.595,29.5028,29.5765,13355.0
2017-10-27 12:05:00,32.07,32.09,32.03,32.04,12244.0,29.5673,29.5858,29.5304,29.5397,12244.0
2017-10-27 12:10:00,32.04,32.04,32.01,32.03,13034.0,29.5397,29.5397,29.512,29.5304,13034.0
2017-10-27 12:15:00,32.03,32.03,32.02,32.02,4877.0,29.5304,29.5304,29.5212,29.5212,4877.0
2017-10-27 12:20:00,32.01,32.03,32.01,32.01,7092.0,29.512,29.5304,29.512,29.512,7092.0
2017-10-27 12:25:00,32.01,32.03,32.0,32.03,3846.0,29.512,29.5304,29.5028,29.5304,3846.0
2017-10-27 12:30:00,32.03,32.03,32.02,32.02,2348.0,29.5304,29.5304,29.5212,29.5212,2348.0
2017-10-27 12:35:00,32.01,32.06,32.01,32.03,10961.0,29.512,29.5581,29.512,29.5304,10961.0
2017-10-27 12:40:00,32.03,32.04,31.99,32.01,9431.0,29.5304,29.5397,29.4936,29.512,9431.0
2017-10-27 12:45:00,32.01,32.03,32.01,32.03,2706.0,29.512,29.5304,29.512,29.5304,2706.0
2017-10-27 12:50:00,32.02,32.02,31.99,32.0,4927.0,29.5212,29.5212,29.4936,29.5028,4927.0
2017-10-27 12:55:00,32.0,32.0,31.98,31.98,3300.0,29.5028,29.5028,29.4843,29.4843,3300.0
2017-10-27 13:00:00,31.99,32.0,31.98,31.98,2058.0,29.4936,29.5028,29.4843,29.4843,2058.0
2017-10-27 13:05:00,31.98,31.99,31.97,31.97,2464.0,29.4843,29.4936,29.4751,29.4751,2464.0
2017-10-27 13:10:00,31.96,31.98,31.96,31.98,1200.0,29.4659,29.4843,29.4659,29.4843,1200.0
2017-10-27 13:15:00,31.96,31.97,31.96,31.96,3712.0,29.4659,29.4751,29.4659,29.4659,3712.0
2017-10-27 13:20:00,31.98,31.98,31.97,31.97,3357.0,29.4843,29.4843,29.4751,29.4751,3357.0
2017-10-27 13:25:00,31.98,31.99,31.98,31.99,3367.0,29.4843,29.4936,29.4843,29.4936,3367.0
2017-10-27 13:30:00,32.0,32.06,32.0,32.06,6662.0,29.5028,29.5581,29.5028,29.5581,6662.0
2017-10-27 13:35:00,32.05,32.06,32.03,32.06,7432.0,29.5489,29.5581,29.5304,29.5581,7432.0
2017-10-27 13:40:00,32.04,32.06,32.03,32.06,3700.0,29.5397,29.5581,29.5304,29.5581,3700.0
2017-10-27 13:45:00,32.04,32.07,32.04,32.06,3400.0,29.5397,29.5673,29.5397,29.5581,3400.0
2017-10-27 13:50:00,32.06,32.08,32.05,32.06,7797.0,29.5581,29.5765,29.5489,29.5581,7797.0
2017-10-27 13:55:00,32.06,32.06,32.05,32.05,2098.0,29.5581,29.5581,29.5489,29.5489,2098.0
2017-10-27 14:00:00,32.05,32.06,32.05,32.05,5510.0,29.5489,29.5581,29.5489,29.5489,5510.0
2017-10-27 14:05:00,32.06,32.08,32.06,32.08,1156.0,29.5581,29.5765,29.5581,29.5765,1156.0
2017-10-27 14:10:00,32.08,32.09,32.07,32.08,3533.0,29.5765,29.5858,29.5673,29.5765,3533.0
2017-10-27 14:15:00,32.08,32.12,32.08,32.12,5300.0,29.5765,29.6134,29.5765,29.6134,5300.0
2017-10-27 14:20:00,32.14,32.14,32.12,32.12,3700.0,29.6319,29.6319,29.6134,29.6134,3700.0
2017-10-27 14:25:00,32.11,32.11,32.09,32.1,4100.0,29.6042,29.6042,29.5858,29.595,4100.0
2017-10-27 14:30:00,32.12,32.15,32.12,32.15,1912.0,29.6134,29.6411,29.6134,29.6411,1912.0
2017-10-27 14:35:00,32.16,32.18,32.16,32.17,4599.0,29.6503,29.6687,29.6503,29.6595,4599.0
2017-10-27 14:40:00,32.17,32.17,32.14,32.15,8532.0,29.6595,29.6595,29.6319,29.6411,8532.0
2017-10-27 14:45:00,32.17,32.21,32.16,32.21,26094.0,29.6595,29.6964,29.6503,29.6964,26094.0
2017-10-27 14:50:00,32.21,32.22,32.19,32.19,34388.0,29.6964,29.7056,29.678,29.678,34388.0
2017-10-27 14:55:00,32.19,32.28,32.19,32.23,22695.0,29.678,29.7609,29.678,29.7148,22695.0
2017-10-27 15:00:00,32.24,32.26,32.2,32.22,23669.0,29.724,29.7425,29.6872,29.7056,23669.0
2017-10-27 15:05:00,32.22,32.26,32.21,32.24,12469.0,29.7056,29.7425,29.6964,29.724,12469.0
2017-10-27 15:10:00,32.25,32.26,32.22,32.22,17584.0,29.7333,29.7425,29.7056,29.7056,17584.0
2017-10-27 15:15:00,32.22,32.25,32.22,32.23,22161.0,29.7056,29.7333,29.7056,29.7148,22161.0
2017-10-27 15:20:00,32.23,32.25,32.22,32.25,18899.0,29.7148,29.7333,29.7056,29.7333,18899.0
2017-10-27 15:25:00,32.24,32.24,32.19,32.2,22337.0,29.724,29.724,29.678,29.6872,22337.0
2017-10-27 15:30:00,32.19,32.21,32.16,32.16,15361.0,29.678,29.6964,29.6503,29.6503,15361.0
2017-10-27 15:35:00,32.15,32.15,32.13,32.13,16013.0,29.6411,29.6411,29.6226,29.6226,16013.0
2017-10-27 15:40:00,32.14,32.14,32.12,32.14,12571.0,29.6319,29.6319,29.6134,29.6319,12571.0
2017-10-27 15:45:00,32.15,32.17,32.15,32.17,12712.0,29.6411,29.6595,29.6411,29.6595,12712.0
2017-10-27 15:50:00,32.17,32.19,32.15,32.15,33831.0,29.6595,29.678,29.6411,29.6411,33831.0
2017-10-27 15:55:00,32.16,32.16,32.06,32.08,126019.0,29.6503,29.6503,29.5581,29.5765,126019.0
2017-10-30 09:30:00,32.04,32.13,32.01,32.13,51665.0,29.5397,29.6226,29.512,29.6226,51665.0
2017-10-30 09:35:00,32.13,32.26,32.13,32.25,37834.0,29.6226,29.7425,29.6226,29.7333,37834.0
2017-10-30 09:40:00,32.25,32.28,32.21,32.26,48427.0,29.7333,29.7609,29.6964,29.7425,48427.0
2017-10-30 09:45:00,32.27,32.37,32.24,32.35,67954.0,29.7517,29.8439,29.724,29.8255,67954.0
2017-10-30 09:50:00,32.38,32.39,32.33,32.33,31893.0,29.8531,29.8623,29.807,29.807,31893.0
2017-10-30 09:55:00,32.36,32.36,32.32,32.33,10978.0,29.8347,29.8347,29.7978,29.807,10978.0
2017-10-30 10:00:00,32.35,32.37,32.28,32.29,44891.0,29.8255,29.8439,29.7609,29.7701,44891.0
2017-10-30 10:05:00,32.29,32.31,32.25,32.26,31292.0,29.7701,29.7886,29.7333,29.7425,31292.0
2017-10-30 10:10:00,32.27,32.35,32.27,32.33,13721.0,29.7517,29.8255,29.7517,29.807,13721.0
2017-10-30 10:15:00,32.33,32.33,32.28,32.29,7132.0,29.807,29.807,29.7609,29.7701,7132.0
2017-10-30 10:20:00,32.29,32.31,32.27,32.3,8913.0,29.7701,29.7886,29.7517,29.7794,8913.0
2017-10-30 10:25:00,32.31,32.31,32.25,32.25,14913.0,29.7886,29.7886,29.7333,29.7333,14913.0
2017-10-30 10:30:00,32.28,32.35,32.27,32.34,15991.0,29.7609,29.8255,29.7517,29.8162,15991.0
2017-10-30 10:35:00,32.33,32.37,32.32,32.33,20491.0,29.807,29.8439,29.7978,29.807,20491.0
2017-10-30 10:40:00,32.32,32.34,32.32,32.34,3422.0,29.7978,29.8162,29.7978,29.8162,3422.0
2017-10-30 10:45:00,32.33,32.37,32.33,32.36,9198.0,29.807,29.8439,29.807,29.8347,9198.0
2017-10-30 10:50:00,32.36,32.47,32.34,32.45,26070.0,29.8347,29.9361,29.8162,29.9177,26070.0
2017-10-30 10:55:00,32.45,32.46,32.4,32.4,48928.0,29.9177,29.9269,29.8716,29.8716,48928.0
2017-10-30 11:00:00,32.4,32.4,32.24,32.24,51013.0,29.8716,29.8716,29.724,29.724,51013.0
2017-10-30 11:05:00,32.25,32.29,32.25,32.25,22930.0,29.7333,29.7701,29.7333,29.7333,22930.0
2017-10-30 11:10:00,32.25,32.28,32.24,32.24,15864.0,29.7333,29.7609,29.724,29.724,15864.0
2017-10-30 11:15:00,32.23,32.27,32.23,32.27,17072.0,29.7148,29.7517,29.7148,29.7517,17072.0
2017-10-30 11:20:00,32.28,32.32,32.27,32.32,17960.0,29.7609,29.7978,29.7517,29.7978,17960.0
2017-10-30 11:25:00,32.33,32.33,32.3,32.32,11593.0,29.807,29.807,29.7794,29.7978,11593.0
2017-10-30 11:30:00,32.31,32.31,32.27,32.3,13248.0,29.7886,29.7886,29.7517,29.7794,13248.0
2017-10-30 11:35:00,32.29,32.43,32.29,32.43,33576.0,29.7701,29.8992,29.7701,29.8992,33576.0
2017-10-30 11:40:00,32.43,32.45,32.39,32.4,16589.0,29.8992,29.9177,29.8623,29.8716,16589.0
2017-10-30 11:45:00,32.4,32.4,32.37,32.4,26101.0,29.8716,29.8716,29.8439,29.8716,26101.0
2017-10-30 11:50:00,32.39,32.41,32.38,32.4,10223.0,29.8623,29.8808,29.8531,29.8716,10223.0
2017-10-30 11:55:00,32.4,32.41,32.38,32.39,15970.0,29.8716,29.8808,29.8531,29.8623,15970.0
2017-10-30 12:00:00,32.39,32.43,32.39,32.43,4754.0,29.8623,29.8992,29.8623,29.8992,4754.0
2017-10-30 12:05:00,32.44,32.44,32.43,32.43,8300.0,29.9084,29.9084,29.8992,29.8992,8300.0
2017-10-30 12:10:00,32.44,32.52,32.44,32.49,48794.0,29.9084,29.9822,29.9084,29.9545,48794.0
2017-10-30 12:15:00,32.48,32.51,32.45,32.51,21761.0,29.9453,29.973,29.9177,29.973,21761.0
2017-10-30 12:20:00,32.5,32.57,32.48,32.57,49403.0,29.9638,30.0283,29.9453,30.0283,49403.0
2017-10-30 12:25:00,32.57,32.61,32.54,32.54,44329.0,30.0283,30.0652,30.0006,30.0006,44329.0
2017-10-30 12:30:00,32.54,32.56,32.5,32.56,33335.0,30.0006,30.0191,29.9638,30.0191,33335.0
2017-10-30 12:35:00,32.56,32.63,32.56,32.63,45211.0,30.0191,30.0836,30.0191,30.0836,45211.0
2017-10-30 12:40:00,32.63,32.63,32.59,32.62,18529.0,30.0836,30.0836,30.0467,30.0744,18529.0
2017-10-30 12:45:00,32.62,32.67,32.6,32.67,21880.0,30.0744,30.1205,30.056,30.1205,21880.0
2017-10-30 12:50:00,32.68,32.7,32.62,32.64,25588.0,30.1297,30.1482,30.0744,30.0928,25588.0
2017-10-30 12:55:00,32.65,32.65,32.58,32.6,22006.0,30.1021,30.1021,30.0375,30.056,22006.0
2017-10-30 13:00:00,32.6,32.62,32.53,32.53,29060.0,30.056,30.0744,29.9914,29.9914,29060.0
2017-10-30 13:05:00,32.55,32.57,32.55,32.55,21672.0,30.0099,30.0283,30.0099,30.0099,21672.0
2017-10-30 13:10:00,32.55,32.57,32.51,32.51,29705.0,30.0099,30.0283,29.973,29.973,29705.0
2017-10-30 13:15:00,32.52,32.57,32.52,32.57,11395.0,29.9822,30.0283,29.9822,30.0283,11395.0
2017-10-30 13:20:00,32.58,32.58,32.54,32.54,17400.0,30.0375,30.0375,30.0006,30.0006,17400.0
2017-10-30 13:25:00,32.54,32.58,32.53,32.53,12293.0,30.0006,30.0375,29.9914,29.9914,12293.0
2017-10-30 13:30:00,32.54,32.56,32.51,32.56,14504.0,30.0006,30.0191,29.973,30.0191,14504.0
2017-10-30 13:35:00,32.56,32.56,32.52,32.52,16790.0,30.0191,30.0191,29.9822,29.9822,16790.0
2017-10-30 13:40:00,32.54,32.63,32.54,32.63,39658.0,30.0006,30.0836,30.0006,30.0836,39658.0
2017-10-30 13:45:00,32.64,32.64,32.54,32.54,18959.0,30.0928,30.0928,30.0006,30.0006,18959.0
2017-10-30 13:50:00,32.54,32.55,32.51,32.52,13952.0,30.0006,30.0099,29.973,29.9822,13952.0
2017-10-30 13:55:00,32.53,32.54,32.5,32.51,27469.0,29.9914,30.0006,29.9638,29.973,27469.0
2017-10-30 14:00:00,32.52,32.55,32.51,32.53,13993.0,29.9822,30.0099,29.973,29.9914,13993.0
2017-10-30 14:05:00,32.53,32.53,32.46,32.48,43290.0,29.9914,29.9914,29.9269,29.9453,43290.0
2017-10-30 14:10:00,32.51,32.53,32.5,32.52,17086.0,29.973,29.9914,29.9638,29.9822,17086.0
2017-10-30 14:15:00,32.53,32.53,32.5,32.53,12047.0,29.9914,29.9914,29.9638,29.9914,12047.0
2017-10-30 14:20:00,32.52,32.52,32.47,32.49,24981.0,29.9822,29.9822,29.9361,29.9545,24981.0
2017-10-30 14:25:00,32.49,32.51,32.46,32.46,8959.0,29.9545,29.973,29.9269,29.9269,8959.0
2017-10-30 14:30:00,32.46,32.53,32.46,32.52,16206.0,29.9269,29.9914,29.9269,29.9822,16206.0
2017-10-30 14:35:00,32.52,32.56,32.52,32.53,25963.0,29.9822,30.0191,29.9822,29.9914,25963.0
2017-10-30 14:40:00,32.53,32.53,32.48,32.51,14988.0,29.9914,29.9914,29.9453,29.973,14988.0
2017-10-30 14:45:00,32.51,32.52,32.5,32.5,16847.0,29.973,29.9822,29.9638,29.9638,16847.0
2017-10-30 14:50:00,32.51,32.53,32.5,32.5,15609.0,29.973,29.9914,29.9638,29.9638,15609.0
2017-10-30 14:55:00,32.48,32.52,32.46,32.52,14853.0,29.9453,29.9822,29.9269,29.9822,14853.0
2017-10-30 15:00:00,32.51,32.51,32.48,32.51,17206.0,29.973,29.973,29.9453,29.973,17206.0
2017-10-30 15:05:00,32.52,32.52,32.48,32.51,17195.0,29.9822,29.9822,29.9453,29.973,17195.0
2017-10-30 15:10:00,32.53,32.54,32.51,32.52,40719.0,29.9914,30.0006,29.973,29.9822,40719.0
2017-10-30 15:15:00,32.53,32.54,32.52,32.53,30536.0,29.9914,30.0006,29.9822,29.9914,30536.0
2017-10-30 15:20:00,32.53,32.54,32.52,32.54,21994.0,29.9914,30.0006,29.9822,30.0006,21994.0
2017-10-30 15:25:00,32.54,32.58,32.54,32.57,45159.0,30.0006,30.0375,30.0006,30.0283,45159.0
2017-10-30 15:30:00,32.56,32.57,32.54,32.55,36899.0,30.0191,30.0283,30.0006,30.0099,36899.0
2017-10-30 15:35:00,32.56,32.58,32.56,32.57,17355.0,30.0191,30.0375,30.0191,30.0283,17355.0
2017-10-30 15:40:00,32.57,32.63,32.57,32.62,59987.0,30.0283,30.0836,30.0283,30.0744,59987.0
2017-10-30 15:45:00,32.61,32.62,32.58,32.6,32459.0,30.0652,30.0744,30.0375,30.056,32459.0
2017-10-30 15:50:00,32.6,32.6,32.55,32.57,58102.0,30.056,30.056,30.0099,30.0283,58102.0
2017-10-30 15:55:00,32.57,32.57,32.46,32.47,176676.0,30.0283,30.0283,29.9269,29.9361,176676.0
2017-10-31 09:30:00,32.2,32.2,32.11,32.18,48799.0,29.6872,29.6872,29.6042,29.6687,48799.0
2017-10-31 09:35:00,32.18,32.2,32.13,32.13,25183.0,29.6687,29.6872,29.6226,29.6226,25183.0
2017-10-31 09:40:00,32.13,32.13,32.05,32.1,35143.0,29.6226,29.6226,29.5489,29.595,35143.0
2017-10-31 09:45:00,32.08,32.15,32.04,32.14,22870.0,29.5765,29.6411,29.5397,29.6319,22870.0
2017-10-31 09:50:00,32.16,32.16,32.01,32.02,38710.0,29.6503,29.6503,29.512,29.5212,38710.0
2017-10-31 09:55:00,32.01,32.17,32.01,32.13,37728.0,29.512,29.6595,29.512,29.6226,37728.0
2017-10-31 10:00:00,32.12,32.14,31.94,32.0,83354.0,29.6134,29.6319,29.4475,29.5028,83354.0
2017-10-31 10:05:00,32.0,32.04,31.94,32.01,38871.0,29.5028,29.5397,29.4475,29.512,38871.0
2017-10-31 10:10:00,32.01,32.01,31.91,31.96,52944.0,29.512,29.512,29.4198,29.4659,52944.0
2017-10-31 10:15:00,31.96,32.0,31.95,31.99,25849.0,29.4659,29.5028,29.4567,29.4936,25849.0
2017-10-31 10:20:00,31.99,32.01,31.97,32.0,6300.0,29.4936,29.512,29.4751,29.5028,6300.0
2017-10-31 10:25:00,31.99,32.04,31.99,32.01,13127.0,29.4936,29.5397,29.4936,29.512,13127.0
2017-10-31 10:30:00,32.01,32.04,32.0,32.04,20600.0,29.512,29.5397,29.5028,29.5397,20600.0
2017-10-31 10:35:00,32.03,32.09,32.02,32.05,12005.0,29.5304,29.5858,29.5212,29.5489,12005.0
2017-10-31 10:40:00,32.05,32.07,32.03,32.04,10489.0,29.5489,29.5673,29.5304,29.5397,10489.0
2017-10-31 10:45:00,32.03,32.07,32.03,32.03,5451.0,29.5304,29.5673,29.5304,29.5304,5451.0
2017-10-31 10:50:00,32.02,32.02,31.96,32.0,13945.0,29.5212,29.5212,29.4659,29.5028,13945.0
2017-10-31 10:55:00,32.0,32.03,31.98,32.0,8374.0,29.5028,29.5304,29.4843,29.5028,8374.0
2017-10-31 11:00:00,31.99,32.05,31.99,32.01,14405.0,29.4936,29.5489,29.4936,29.512,14405.0
2017-10-31 11:05:00,32.01,32.02,31.99,32.01,15532.0,29.512,29.5212,29.4936,29.512,15532.0
2017-10-31 11:10:00,32.02,32.1,32.02,32.07,26058.0,29.5212,29.595,29.5212,29.5673,26058.0
2017-10-31 11:15:00,32.08,32.11,32.05,32.1,18326.0,29.5765,29.6042,29.5489,29.595,18326.0
2017-10-31 11:20:00,32.1,32.13,32.08,32.09,9224.0,29.595,29.6226,29.5765,29.5858,9224.0
2017-10-31 11:25:00,32.07,32.11,32.07,32.11,5968.0,29.5673,29.6042,29.5673,29.6042,5968.0
2017-10-31 11:30:00,32.1,32.12,32.09,32.11,11099.0,29.595,29.6134,29.5858,29.6042,11099.0
2017-10-31 11:35:00,32.1,32.12,32.07,32.07,6100.0,29.595,29.6134,29.5673,29.5673,6100.0
2017-10-31 11:40:00,32.06,32.09,32.06,32.07,12236.0,29.5581,29.5858,29.5581,29.5673,12236.0
2017-10-31 11:45:00,32.07,32.11,32.05,32.11,7583.0,29.5673,29.6042,29.5489,29.6042,7583.0
2017-10-31 11:50:00,32.12,32.13,32.09,32.1,7635.0,29.6134,29.6226,29.5858,29.595,7635.0
2017-10-31 11:55:00,32.08,32.1,32.04,32.06,7781.0,29.5765,29.595,29.5397,29.5581,7781.0
2017-10-31 12:00:00,32.05,32.07,32.01,32.01,5414.0,29.5489,29.5673,29.512,29.512,5414.0
2017-10-31 12:05:00,32.01,32.04,32.01,32.01,10232.0,29.512,29.5397,29.512,29.512,10232.0
2017-10-31 12:10:00,32.01,32.01,31.99,32.0,17785.0,29.512,29.512,29.4936,29.5028,17785.0
2017-10-31 12:15:00,31.99,32.0,31.97,32.0,34785.0,29.4936,29.5028,29.4751,29.5028,34785.0
2017-10-31 12:20:00,31.99,32.0,31.98,32.0,6910.0,29.4936,29.5028,29.4843,29.5028,6910.0
2017-10-31 12:25:00,32.0,32.01,32.0,32.01,9010.0,29.5028,29.512,29.5028,29.512,9010.0
2017-10-31 12:30:00,32.01,32.02,32.01,32.01,4912.0,29.512,29.5212,29.512,29.512,4912.0
2017-10-31 12:35:00,32.01,32.01,31.99,32.01,5406.0,29.512,29.512,29.4936,29.512,5406.0
2017-10-31 12:40:00,32.01,32.01,31.99,31.99,1600.0,29.512,29.512,29.4936,29.4936,1600.0
2017-10-31 12:45:00,31.99,32.0,31.97,32.0,6820.0,29.4936,29.5028,29.4751,29.5028,6820.0
2017-10-31 12:50:00,31.99,32.0,31.96,31.96,8112.0,29.4936,29.5028,29.4659,29.4659,8112.0
2017-10-31 12:55:00,31.96,31.98,31.96,31.97,10199.0,29.4659,29.4843,29.4659,29.4751,10199.0
2017-10-31 13:00:00,31.97,31.98,31.97,31.98,2947.0,29.4751,29.4843,29.4751,29.4843,2947.0
2017-10-31 13:05:00,31.98,31.99,31.98,31.99,5093.0,29.4843,29.4936,29.4843,29.4936,5093.0
2017-10-31 13:10:00,31.99,32.0,31.99,32.0,7299.0,29.4936,29.5028,29.4936,29.5028,7299.0
2017-10-31 13:15:00,32.0,32.01,31.99,32.0,3920.0,29.5028,29.512,29.4936,29.5028,3920.0
2017-10-31 13:20:00,32.01,32.03,32.0,32.03,3000.0,29.512,29.5304,29.5028,29.5304,3000.0
2017-10-31 13:25:00,32.03,32.05,32.02,32.05,13600.0,29.5304,29.5489,29.5212,29.5489,13600.0
2017-10-31 13:30:00,32.06,32.1,32.06,32.07,14828.0,29.5581,29.595,29.5581,29.5673,14828.0
2017-10-31 13:35:00,32.07,32.08,32.06,32.07,2815.0,29.5673,29.5765,29.5581,29.5673,2815.0
2017-10-31 13:40:00,32.06,32.06,32.03,32.04,34360.0,29.5581,29.5581,29.5304,29.5397,34360.0
2017-10-31 13:45:00,32.02,32.02,32.0,32.01,11748.0,29.5212,29.5212,29.5028,29.512,11748.0
2017-10-31 13:50:00,32.0,32.03,31.99,32.02,13406.0,29.5028,29.5304,29.4936,29.5212,13406.0
2017-10-31 13:55:00,32.02,32.02,32.01,32.02,3300.0,29.5212,29.5212,29.512,29.5212,3300.0
2017-10-31 14:00:00,32.02,32.02,32.0,32.01,8700.0,29.5212,29.5212,29.5028,29.512,8700.0
2017-10-31 14:05:00,32.01,32.03,32.01,32.01,10560.0,29.512,29.5304,29.512,29.512,10560.0
2017-10-31 14:10:00,32.01,32.01,31.99,31.99,3200.0,29.512,29.512,29.4936,29.4936,3200.0
2017-10-31 14:15:00,31.99,32.02,31.99,32.02,15020.0,29.4936,29.5212,29.4936,29.5212,15020.0
2017-10-31 14:20:00,32.01,32.01,31.99,32.0,5248.0,29.512,29.512,29.4936,29.5028,5248.0
2017-10-31 14:25:00,31.99,32.04,31.99,32.03,12017.0,29.4936,29.5397,29.4936,29.5304,12017.0
2017-10-31 14:30:00,32.03,32.04,32.03,32.04,7284.0,29.5304,29.5397,29.5304,29.5397,7284.0
2017-10-31 14:35:00,32.03,32.05,32.03,32.04,4860.0,29.5304,29.5489,29.5304,29.5397,4860.0
2017-10-31 14:40:00,32.04,32.04,32.03,32.04,12039.0,29.5397,29.5397,29.5304,29.5397,12039.0
2017-10-31 14:45:00,32.04,32.05,32.03,32.04,13175.0,29.5397,29.5489,29.5304,29.5397,13175.0
2017-10-31 14:50:00,32.04,32.06,32.03,32.03,11690.0,29.5397,29.5581,29.5304,29.5304,11690.0
2017-10-31 14:55:00,32.04,32.06,32.02,32.02,5500.0,29.5397,29.5581,29.5212,29.5212,5500.0
2017-10-31 15:00:00,32.01,32.02,31.99,32.02,19686.0,29.512,29.5212,29.4936,29.5212,19686.0
2017-10-31 15:05:00,32.03,32.04,32.02,32.02,32829.0,29.5304,29.5397,29.5212,29.5212,32829.0
2017-10-31 15:10:00,32.03,32.03,32.01,32.01,4525.0,29.5304,29.5304,29.512,29.512,4525.0
2017-10-31 15:15:00,32.01,32.03,32.01,32.01,14233.0,29.512,29.5304,29.512,29.512,14233.0
2017-10-31 15:20:00,32.01,32.03,32.0,32.01,25150.0,29.512,29.5304,29.5028,29.512,25150.0
2017-10-31 15:25:00,32.02,32.03,32.0,32.0,17333.0,29.5212,29.5304,29.5028,29.5028,17333.0
2017-10-31 15:30:00,32.0,32.03,32.0,32.01,34893.0,29.5028,29.5304,29.5028,29.512,34893.0
2017-10-31 15:35:00,32.01,32.01,31.97,31.99,21989.0,29.512,29.512,29.4751,29.4936,21989.0
2017-10-31 15:40:00,32.01,32.02,31.99,31.99,32710.0,29.512,29.5212,29.4936,29.4936,32710.0
2017-10-31 15:45:00,31.99,32.0,31.97,31.98,33032.0,29.4936,29.5028,29.4751,29.4843,33032.0
2017-10-31 15:50:00,31.98,32.0,31.98,32.0,14336.0,29.4843,29.5028,29.4843,29.5028,14336.0
2017-10-31 15:55:00,32.0,32.02,31.99,31.99,114170.0,29.5028,29.5212,29.4936,29.4936,114170.0
2017-11-01 09:30:00,32.18,32.23,32.17,32.22,102515.0,29.6687,29.7148,29.6595,29.7056,102515.0
2017-11-01 09:35:00,32.21,32.23,32.17,32.21,38119.0,29.6964,29.7148,29.6595,29.6964,38119.0
2017-11-01 09:40:00,32.21,32.25,32.21,32.23,14481.0,29.6964,29.7333,29.6964,29.7148,14481.0
2017-11-01 09:45:00,32.22,32.28,32.22,32.27,12619.0,29.7056,29.7609,29.7056,29.7517,12619.0
2017-11-01 09:50:00,32.26,32.28,32.24,32.27,14505.0,29.7425,29.7609,29.724,29.7517,14505.0
2017-11-01 09:55:00,32.27,32.27,32.21,32.24,10313.0,29.7517,29.7517,29.6964,29.724,10313.0
2017-11-01 10:00:00,32.27,32.34,32.25,32.32,16376.0,29.7517,29.8162,29.7333,29.7978,16376.0
2017-11-01 10:05:00,32.29,32.32,32.26,32.31,9838.0,29.7701,29.7978,29.7425,29.7886,9838.0
2017-11-01 10:10:00,32.32,32.53,32.32,32.51,50580.0,29.7978,29.9914,29.7978,29.973,50580.0
2017-11-01 10:15:00,32.52,32.62,32.49,32.51,101297.0,29.9822,30.0744,29.9545,29.973,101297.0
2017-11-01 10:20:00,32.51,32.67,32.51,32.62,119943.0,29.973,30.1205,29.973,30.0744,119943.0
2017-11-01 10:25:00,32.63,32.67,32.6,32.65,33310.0,30.0836,30.1205,30.056,30.1021,33310.0
2017-11-01 10:30:00,32.63,32.63,32.56,32.57,30707.0,30.0836,30.0836,30.0191,30.0283,30707.0
2017-11-01 10:35:00,32.57,32.59,32.51,32.54,17943.0,30.0283,30.0467,29.973,30.0006,17943.0
2017-11-01 10:40:00,32.53,32.59,32.53,32.55,30698.0,29.9914,30.0467,29.9914,30.0099,30698.0
2017-11-01 10:45:00,32.56,32.58,32.53,32.53,13275.0,30.0191,30.0375,29.9914,29.9914,13275.0
2017-11-01 10:50:00,32.53,32.54,32.46,32.46,21327.0,29.9914,30.0006,29.9269,29.9269,21327.0
2017-11-01 10:55:00,32.47,32.5,32.45,32.45,22303.0,29.9361,29.9638,29.9177,29.9177,22303.0
2017-11-01 11:00:00,32.45,32.53,32.45,32.51,50415.0,29.9177,29.9914,29.9177,29.973,50415.0
2017-11-01 11:05:00,32.51,32.54,32.5,32.53,14238.0,29.973,30.0006,29.9638,29.9914,14238.0
2017-11-01 11:10:00,32.53,32.56,32.52,32.55,15204.0,29.9914,30.0191,29.9822,30.0099,15204.0
2017-11-01 11:15:00,32.57,32.6,32.57,32.6,8012.0,30.0283,30.056,30.0283,30.056,8012.0
2017-11-01 11:20:00,32.6,32.6,32.55,32.55,7411.0,30.056,30.056,30.0099,30.0099,7411.0
2017-11-01 11:25:00,32.55,32.57,32.53,32.57,6100.0,30.0099,30.0283,29.9914,30.0283,6100.0
2017-11-01 11:30:00,32.54,32.57,32.5,32.5,23013.0,30.0006,30.0283,29.9638,29.9638,23013.0
2017-11-01 11:35:00,32.5,32.52,32.49,32.5,9800.0,29.9638,29.9822,29.9545,29.9638,9800.0
2017-11-01 11:40:00,32.48,32.48,32.42,32.44,55180.0,29.9453,29.9453,29.89,29.9084,55180.0
2017-11-01 11:45:00,32.44,32.47,32.44,32.46,12344.0,29.9084,29.9361,29.9084,29.9269,12344.0
2017-11-01 11:50:00,32.47,32.47,32.41,32.41,30032.0,29.9361,29.9361,29.8808,29.8808,30032.0
2017-11-01 11:55:00,32.41,32.43,32.38,32.43,8697.0,29.8808,29.8992,29.8531,29.8992,8697.0
2017-11-01 12:00:00,32.43,32.45,32.4,32.4,8999.0,29.8992,29.9177,29.8716,29.8716,8999.0
2017-11-01 12:05:00,32.41,32.47,32.41,32.43,8589.0,29.8808,29.9361,29.8808,29.8992,8589.0
2017-11-01 12:10:00,32.44,32.46,32.43,32.46,13168.0,29.9084,29.9269,29.8992,29.9269,13168.0
2017-11-01 12:15:00,32.49,32.49,32.45,32.45,9685.0,29.9545,29.9545,29.9177,29.9177,9685.0
2017-11-01 12:20:00,32.46,32.49,32.44,32.44,16992.0,29.9269,29.9545,29.9084,29.9084,16992.0
2017-11-01 12:25:00,32.46,32.47,32.44,32.44,3400.0,29.9269,29.9361,29.9084,29.9084,3400.0
2017-11-01 12:30:00,32.44,32.46,32.44,32.46,11000.0,29.9084,29.9269,29.9084,29.9269,11000.0
2017-11-01 12:35:00,32.46,32.46,32.41,32.41,5600.0,29.9269,29.9269,29.8808,29.8808,5600.0
2017-11-01 12:40:00,32.42,32.43,32.41,32.43,6782.0,29.89,29.8992,29.8808,29.8992,6782.0
2017-11-01 12:45:00,32.43,32.46,32.43,32.45,9191.0,29.8992,29.9269,29.8992,29.9177,9191.0
2017-11-01 12:50:00,32.45,32.46,32.43,32.44,4590.0,29.9177,29.9269,29.8992,29.9084,4590.0
2017-11-01 12:55:00,32.44,32.44,32.43,32.43,2893.0,29.9084,29.9084,29.8992,29.8992,2893.0
2017-11-01 13:00:00,32.44,32.44,32.38,32.39,12952.0,29.9084,29.9084,29.8531,29.8623,12952.0
2017-11-01 13:05:00,32.39,32.42,32.38,32.39,6700.0,29.8623,29.89,29.8531,29.8623,6700.0
2017-11-01 13:10:00,32.39,32.46,32.39,32.46,8851.0,29.8623,29.9269,29.8623,29.9269,8851.0
2017-11-01 13:15:00,32.44,32.45,32.42,32.42,7340.0,29.9084,29.9177,29.89,29.89,7340.0
2017-11-01 13:20:00,32.43,32.48,32.43,32.44,10583.0,29.8992,29.9453,29.8992,29.9084,10583.0
2017-11-01 13:25:00,32.44,32.44,32.39,32.41,6758.0,29.9084,29.9084,29.8623,29.8808,6758.0
2017-11-01 13:30:00,32.41,32.41,32.35,32.35,5664.0,29.8808,29.8808,29.8255,29.8255,5664.0
2017-11-01 13:35:00,32.37,32.37,32.35,32.36,6410.0,29.8439,29.8439,29.8255,29.8347,6410.0
2017-11-01 13:40:00,32.36,32.37,32.32,32.33,7475.0,29.8347,29.8439,29.7978,29.807,7475.0
2017-11-01 13:45:00,32.33,32.33,32.3,32.33,12425.0,29.807,29.807,29.7794,29.807,12425.0
2017-11-01 13:50:00,32.32,32.33,32.3,32.3,7100.0,29.7978,29.807,29.7794,29.7794,7100.0
2017-11-01 13:55:00,32.3,32.31,32.27,32.29,12048.0,29.7794,29.7886,29.7517,29.7701,12048.0
2017-11-01 14:00:00,32.3,32.61,32.3,32.51,111753.0,29.7794,30.0652,29.7794,29.973,111753.0
2017-11-01 14:05:00,32.48,32.5,32.28,32.29,20732.0,29.9453,29.9638,29.7609,29.7701,20732.0
2017-11-01 14:10:00,32.28,32.29,32.06,32.15,48421.0,29.7609,29.7701,29.5581,29.6411,48421.0
2017-11-01 14:15:00,32.15,32.25,32.12,32.17,23232.0,29.6411,29.7333,29.6134,29.6595,23232.0
2017-11-01 14:20:00,32.16,32.21,32.09,32.09,20531.0,29.6503,29.6964,29.5858,29.5858,20531.0
2017-11-01 14:25:00,32.09,32.09,32.0,32.08,25630.0,29.5858,29.5858,29.5028,29.5765,25630.0
2017-11-01 14:30:00,32.09,32.13,32.07,32.12,18534.0,29.5858,29.6226,29.5673,29.6134,18534.0
2017-11-01 14:35:00,32.12,32.13,32.07,32.12,22352.0,29.6134,29.6226,29.5673,29.6134,22352.0
2017-11-01 14:40:00,32.13,32.17,32.13,32.15,11995.0,29.6226,29.6595,29.6226,29.6411,11995.0
2017-11-01 14:45:00,32.17,32.22,32.16,32.22,17197.0,29.6595,29.7056,29.6503,29.7056,17197.0
2017-11-01 14:50:00,32.19,32.22,32.19,32.22,10203.0,29.678,29.7056,29.678,29.7056,10203.0
2017-11-01 14:55:00,32.22,32.24,32.16,32.18,9479.0,29.7056,29.724,29.6503,29.6687,9479.0
2017-11-01 15:00:00,32.18,32.19,32.16,32.18,20705.0,29.6687,29.678,29.6503,29.6687,20705.0
2017-11-01 15:05:00,32.16,32.2,32.16,32.2,4491.0,29.6503,29.6872,29.6503,29.6872,4491.0
2017-11-01 15:10:00,32.19,32.21,32.18,32.19,4832.0,29.678,29.6964,29.6687,29.678,4832.0
2017-11-01 15:15:00,32.19,32.26,32.19,32.25,9902.0,29.678,29.7425,29.678,29.7333,9902.0
2017-11-01 15:20:00,32.24,32.28,32.24,32.26,9537.0,29.724,29.7609,29.724,29.7425,9537.0
2017-11-01 15:25:00,32.25,32.26,32.24,32.24,6984.0,29.7333,29.7425,29.724,29.724,6984.0
2017-11-01 15:30:00,32.24,32.25,32.22,32.24,13826.0,29.724,29.7333,29.7056,29.724,13826.0
2017-11-01 15:35:00,32.23,32.24,32.21,32.24,16150.0,29.7148,29.724,29.6964,29.724,16150.0
2017-11-01 15:40:00,32.21,32.22,32.19,32.19,6200.0,29.6964,29.7056,29.678,29.678,6200.0
2017-11-01 15:45:00,32.19,32.21,32.18,32.2,9595.0,29.678,29.6964,29.6687,29.6872,9595.0
2017-11-01 15:50:00,32.2,32.2,32.17,32.17,22551.0,29.6872,29.6872,29.6595,29.6595,22551.0
2017-11-01 15:55:00,32.16,32.16,32.1,32.13,120737.0,29.6503,29.6503,29.595,29.6226,120737.0
2017-11-02 09:30:00,32.22,32.37,32.22,32.35,75420.0,29.7056,29.8439,29.7056,29.8255,75420.0
2017-11-02 09:35:00,32.37,32.42,32.36,32.41,27575.0,29.8439,29.89,29.8347,29.8808,27575.0
2017-11-02 09:40:00,32.42,32.45,32.38,32.39,8588.0,29.89,29.9177,29.8531,29.8623,8588.0
2017-11-02 09:45:00,32.39,32.4,32.32,32.39,54694.0,29.8623,29.8716,29.7978,29.8623,54694.0
2017-11-02 09:50:00,32.35,32.42,32.35,32.4,28837.0,29.8255,29.89,29.8255,29.8716,28837.0
2017-11-02 09:55:00,32.4,32.42,32.36,32.42,13215.0,29.8716,29.89,29.8347,29.89,13215.0
2017-11-02 10:00:00,32.4,32.56,32.39,32.53,54582.0,29.8716,30.0191,29.8623,29.9914,54582.0
2017-11-02 10:05:00,32.54,32.69,32.53,32.66,97856.0,30.0006,30.1389,29.9914,30.1113,97856.0
2017-11-02 10:10:00,32.68,32.72,32.57,32.61,96030.0,30.1297,30.1666,30.0283,30.0652,96030.0
2017-11-02 10:15:00,32.62,32.63,32.56,32.61,39094.0,30.0744,30.0836,30.0191,30.0652,39094.0
2017-11-02 10:20:00,32.63,32.64,32.56,32.56,10284.0,30.0836,30.0928,30.0191,30.0191,10284.0
2017-11-02 10:25:00,32.55,32.55,32.51,32.53,35061.0,30.0099,30.0099,29.973,29.9914,35061.0
2017-11-02 10:30:00,32.54,32.54,32.49,32.53,15161.0,30.0006,30.0006,29.9545,29.9914,15161.0
2017-11-02 10:35:00,32.51,32.55,32.51,32.53,16815.0,29.973,30.0099,29.973,29.9914,16815.0
2017-11-02 10:40:00,32.52,32.52,32.43,32.45,24360.0,29.9822,29.9822,29.8992,29.9177,24360.0
2017-11-02 10:45:00,32.43,32.52,32.43,32.48,34299.0,29.8992,29.9822,29.8992,29.9453,34299.0
2017-11-02 10:50:00,32.47,32.48,32.44,32.47,17642.0,29.9361,29.9453,29.9084,29.9361,17642.0
2017-11-02 10:55:00,32.47,32.53,32.46,32.52,12431.0,29.9361,29.9914,29.9269,29.9822,12431.0
2017-11-02 11:00:00,32.52,32.52,32.42,32.48,33190.0,29.9822,29.9822,29.89,29.9453,33190.0
2017-11-02 11:05:00,32.48,32.48,32.44,32.46,23938.0,29.9453,29.9453,29.9084,29.9269,23938.0
2017-11-02 11:10:00,32.46,32.46,32.42,32.45,12356.0,29.9269,29.9269,29.89,29.9177,12356.0
2017-11-02 11:15:00,32.46,32.5,32.46,32.47,19698.0,29.9269,29.9638,29.9269,29.9361,19698.0
2017-11-02 11:20:00,32.47,32.5,32.45,32.47,12504.0,29.9361,29.9638,29.9177,29.9361,12504.0
2017-11-02 11:25:00,32.47,32.52,32.47,32.51,4445.0,29.9361,29.9822,29.9361,29.973,4445.0
2017-11-02 11:30:00,32.51,32.53,32.48,32.5,11975.0,29.973,29.9914,29.9453,29.9638,11975.0
2017-11-02 11:35:00,32.5,32.52,32.46,32.47,26828.0,29.9638,29.9822,29.9269,29.9361,26828.0
2017-11-02 11:40:00,32.47,32.5,32.46,32.48,9779.0,29.9361,29.9638,29.9269,29.9453,9779.0
2017-11-02 11:45:00,32.51,32.53,32.5,32.52,9729.0,29.973,29.9914,29.9638,29.9822,9729.0
2017-11-02 11:50:00,32.51,32.51,32.49,32.49,3971.0,29.973,29.973,29.9545,29.9545,3971.0
2017-11-02 11:55:00,32.49,32.5,32.48,32.5,11850.0,29.9545,29.9638,29.9453,29.9638,11850.0
2017-11-02 12:00:00,32.5,32.58,32.5,32.56,62723.0,29.9638,30.0375,29.9638,30.0191,62723.0
2017-11-02 12:05:00,32.56,32.56,32.35,32.36,58877.0,30.0191,30.0191,29.8255,29.8347,58877.0
2017-11-02 12:10:00,32.36,32.44,32.35,32.44,28021.0,29.8347,29.9084,29.8255,29.9084,28021.0
2017-11-02 12:15:00,32.44,32.46,32.41,32.43,28486.0,29.9084,29.9269,29.8808,29.8992,28486.0
2017-11-02 12:20:00,32.44,32.46,32.38,32.43,15957.0,29.9084,29.9269,29.8531,29.8992,15957.0
2017-11-02 12:25:00,32.44,32.45,32.4,32.4,17531.0,29.9084,29.9177,29.8716,29.8716,17531.0
2017-11-02 12:30:00,32.4,32.4,32.36,32.38,19943.0,29.8716,29.8716,29.8347,29.8531,19943.0
2017-11-02 12:35:00,32.38,32.38,32.29,32.29,46424.0,29.8531,29.8531,29.7701,29.7701,46424.0
2017-11-02 12:40:00,32.29,32.38,32.29,32.37,22897.0,29.7701,29.8531,29.7701,29.8439,22897.0
2017-11-02 12:45:00,32.36,32.36,32.31,32.34,42137.0,29.8347,29.8347,29.7886,29.8162,42137.0
2017-11-02 12:50:00,32.33,32.38,32.32,32.36,8414.0,29.807,29.8531,29.7978,29.8347,8414.0
2017-11-02 12:55:00,32.36,32.36,32.33,32.35,10843.0,29.8347,29.8347,29.807,29.8255,10843.0
2017-11-02 13:00:00,32.34,32.36,32.33,32.36,7765.0,29.8162,29.8347,29.807,29.8347,7765.0
2017-11-02 13:05:00,32.37,32.41,32.37,32.4,9990.0,29.8439,29.8808,29.8439,29.8716,9990.0
2017-11-02 13:10:00,32.39,32.39,32.34,32.35,11859.0,29.8623,29.8623,29.8162,29.8255,11859.0
2017-11-02 13:15:00,32.35,32.36,32.32,32.33,9901.0,29.8255,29.8347,29.7978,29.807,9901.0
2017-11-02 13:20:00,32.33,32.38,32.33,32.36,7413.0,29.807,29.8531,29.807,29.8347,7413.0
2017-11-02 13:25:00,32.36,32.36,32.34,32.34,3700.0,29.8347,29.8347,29.8162,29.8162,3700.0
2017-11-02 13:30:00,32.34,32.35,32.31,32.34,9362.0,29.8162,29.8255,29.7886,29.8162,9362.0
2017-11-02 13:35:00,32.35,32.36,32.34,32.35,8448.0,29.8255,29.8347,29.8162,29.8255,8448.0
2017-11-02 13:40:00,32.35,32.36,32.34,32.34,3200.0,29.8255,29.8347,29.8162,29.8162,3200.0
2017-11-02 13:45:00,32.35,32.37,32.35,32.36,4873.0,29.8255,29.8439,29.8255,29.8347,4873.0
2017-11-02 13:50:00,32.36,32.4,32.36,32.4,6662.0,29.8347,29.8716,29.8347,29.8716,6662.0
2017-11-02 13:55:00,32.4,32.44,32.4,32.4,31692.0,29.8716,29.9084,29.8716,29.8716,31692.0
2017-11-02 14:00:00,32.4,32.41,32.38,32.38,7000.0,29.8716,29.8808,29.8531,29.8531,7000.0
2017-11-02 14:05:00,32.38,32.38,32.31,32.31,12579.0,29.8531,29.8531,29.7886,29.7886,12579.0
2017-11-02 14:10:00,32.33,32.33,32.31,32.31,3704.0,29.807,29.807,29.7886,29.7886,3704.0
2017-11-02 14:15:00,32.3,32.33,32.3,32.33,12932.0,29.7794,29.807,29.7794,29.807,12932.0
2017-11-02 14:20:00,32.33,32.33,32.31,32.32,5885.0,29.807,29.807,29.7886,29.7978,5885.0
2017-11-02 14:25:00,32.34,32.35,32.31,32.31,9430.0,29.8162,29.8255,29.7886,29.7886,9430.0
2017-11-02 14:30:00,32.31,32.33,32.31,32.33,2220.0,29.7886,29.807,29.7886,29.807,2220.0
2017-11-02 14:35:00,32.33,32.33,32.31,32.32,10518.0,29.807,29.807,29.7886,29.7978,10518.0
2017-11-02 14:40:00,32.33,32.33,32.33,32.33,500.0,29.807,29.807,29.807,29.807,500.0
2017-11-02 14:45:00,32.33,32.35,32.31,32.33,8000.0,29.807,29.8255,29.7886,29.807,8000.0
2017-11-02 14:50:00,32.33,32.35,32.32,32.34,21382.0,29.807,29.8255,29.7978,29.8162,21382.0
2017-11-02 14:55:00,32.34,32.4,32.34,32.39,24270.0,29.8162,29.8716,29.8162,29.8623,24270.0
2017-11-02 15:00:00,32.38,32.39,32.37,32.38,6842.0,29.8531,29.8623,29.8439,29.8531,6842.0
2017-11-02 15:05:00,32.38,32.4,32.37,32.39,36678.0,29.8531,29.8716,29.8439,29.8623,36678.0
2017-11-02 15:10:00,32.4,32.43,32.33,32.35,20722.0,29.8716,29.8992,29.807,29.8255,20722.0
2017-11-02 15:15:00,32.34,32.36,32.33,32.34,17038.0,29.8162,29.8347,29.807,29.8162,17038.0
2017-11-02 15:20:00,32.36,32.37,32.33,32.34,4635.0,29.8347,29.8439,29.807,29.8162,4635.0
2017-11-02 15:25:00,32.33,32.38,32.33,32.35,9874.0,29.807,29.8531,29.807,29.8255,9874.0
2017-11-02 15:30:00,32.35,32.37,32.33,32.36,16611.0,29.8255,29.8439,29.807,29.8347,16611.0
2017-11-02 15:35:00,32.37,32.38,32.36,32.38,24606.0,29.8439,29.8531,29.8347,29.8531,24606.0
2017-11-02 15:40:00,32.37,32.4,32.36,32.39,18643.0,29.8439,29.8716,29.8347,29.8623,18643.0
2017-11-02 15:45:00,32.39,32.42,32.38,32.41,20732.0,29.8623,29.89,29.8531,29.8808,20732.0
2017-11-02 15:50:00,32.41,32.42,32.39,32.42,32561.0,29.8808,29.89,29.8623,29.89,32561.0
2017-11-02 15:55:00,32.42,32.43,32.39,32.43,174108.0,29.89,29.8992,29.8623,29.8992,174108.0
2017-11-03 09:30:00,32.55,32.56,32.49,32.56,51817.0,30.0099,30.0191,29.9545,30.0191,51817.0
2017-11-03 09:35:00,32.55,32.57,32.46,32.48,10924.0,30.0099,30.0283,29.9269,29.9453,10924.0
2017-11-03 09:40:00,32.46,32.5,32.43,32.47,21166.0,29.9269,29.9638,29.8992,29.9361,21166.0
2017-11-03 09:45:00,32.48,32.49,32.36,32.4,24338.0,29.9453,29.9545,29.8347,29.8716,24338.0
2017-11-03 09:50:00,32.39,32.44,32.35,32.42,10524.0,29.8623,29.9084,29.8255,29.89,10524.0
2017-11-03 09:55:00,32.42,32.44,32.42,32.42,9603.0,29.89,29.9084,29.89,29.89,9603.0
2017-11-03 10:00:00,32.41,32.41,32.29,32.33,59663.0,29.8808,29.8808,29.7701,29.807,59663.0
2017-11-03 10:05:00,32.33,32.39,32.33,32.39,37562.0,29.807,29.8623,29.807,29.8623,37562.0
2017-11-03 10:10:00,32.39,32.4,32.35,32.35,16080.0,29.8623,29.8716,29.8255,29.8255,16080.0
2017-11-03 10:15:00,32.34,32.35,32.26,32.3,18994.0,29.8162,29.8255,29.7425,29.7794,18994.0
2017-11-03 10:20:00,32.31,32.31,32.28,32.28,14293.0,29.7886,29.7886,29.7609,29.7609,14293.0
2017-11-03 10:25:00,32.29,32.31,32.25,32.26,20255.0,29.7701,29.7886,29.7333,29.7425,20255.0
2017-11-03 10:30:00,32.24,32.25,32.18,32.22,25222.0,29.724,29.7333,29.6687,29.7056,25222.0
2017-11-03 10:35:00,32.21,32.23,32.05,32.09,86353.0,29.6964,29.7148,29.5489,29.5858,86353.0
2017-11-03 10:40:00,32.08,32.11,32.05,32.05,51916.0,29.5765,29.6042,29.5489,29.5489,51916.0
2017-11-03 10:45:00,32.06,32.06,31.95,31.96,63993.0,29.5581,29.5581,29.4567,29.4659,63993.0
2017-11-03 10:50:00,31.96,32.08,31.94,32.07,25184.0,29.4659,29.5765,29.4475,29.5673,25184.0
2017-11-03 10:55:00,32.05,32.06,31.92,31.94,85996.0,29.5489,29.5581,29.429,29.4475,85996.0
2017-11-03 11:00:00,31.92,32.01,31.89,32.0,108572.0,29.429,29.512,29.4014,29.5028,108572.0
2017-11-03 11:05:00,31.99,32.01,31.89,31.97,35766.0,29.4936,29.512,29.4014,29.4751,35766.0
2017-11-03 11:10:00,31.96,31.99,31.93,31.96,37888.0,29.4659,29.4936,29.4382,29.4659,37888.0
2017-11-03 11:15:00,31.96,32.01,31.95,32.01,9993.0,29.4659,29.512,29.4567,29.512,9993.0
2017-11-03 11:20:00,32.0,32.02,31.97,31.97,19528.0,29.5028,29.5212,29.4751,29.4751,19528.0
2017-11-03 11:25:00,31.97,31.98,31.95,31.95,24285.0,29.4751,29.4843,29.4567,29.4567,24285.0
2017-11-03 11:30:00,31.95,31.95,31.92,31.93,32729.0,29.4567,29.4567,29.429,29.4382,32729.0
2017-11-03 11:35:00,31.93,32.01,31.93,32.0,29808.0,29.4382,29.512,29.4382,29.5028,29808.0
2017-11-03 11:40:00,32.0,32.03,31.99,32.01,21465.0,29.5028,29.5304,29.4936,29.512,21465.0
2017-11-03 11:45:00,32.0,32.0,31.95,31.97,17383.0,29.5028,29.5028,29.4567,29.4751,17383.0
2017-11-03 11:50:00,31.96,31.99,31.94,31.99,12746.0,29.4659,29.4936,29.4475,29.4936,12746.0
2017-11-03 11:55:00,31.98,32.0,31.98,32.0,7571.0,29.4843,29.5028,29.4843,29.5028,7571.0
2017-11-03 12:00:00,32.01,32.01,31.98,31.98,4868.0,29.512,29.512,29.4843,29.4843,4868.0
2017-11-03 12:05:00,31.98,31.98,31.95,31.95,8335.0,29.4843,29.4843,29.4567,29.4567,8335.0
2017-11-03 12:10:00,31.94,31.97,31.94,31.97,12976.0,29.4475,29.4751,29.4475,29.4751,12976.0
2017-11-03 12:15:00,31.97,32.05,31.97,32.05,16793.0,29.4751,29.5489,29.4751,29.5489,16793.0
2017-11-03 12:20:00,32.05,32.05,32.03,32.05,11711.0,29.5489,29.5489,29.5304,29.5489,11711.0
2017-11-03 12:25:00,32.06,32.07,32.03,32.06,9299.0,29.5581,29.5673,29.5304,29.5581,9299.0
2017-11-03 12:30:00,32.06,32.07,32.04,32.06,8321.0,29.5581,29.5673,29.5397,29.5581,8321.0
2017-11-03 12:35:00,32.06,32.06,32.04,32.05,12604.0,29.5581,29.5581,29.5397,29.5489,12604.0
2017-11-03 12:40:00,32.05,32.05,32.03,32.05,32582.0,29.5489,29.5489,29.5304,29.5489,32582.0
2017-11-03 12:45:00,32.03,32.03,32.02,32.03,2484.0,29.5304,29.5304,29.5212,29.5304,2484.0
2017-11-03 12:50:00,32.01,32.03,32.01,32.02,5784.0,29.512,29.5304,29.512,29.5212,5784.0
2017-11-03 12:55:00,32.02,32.04,32.01,32.04,6959.0,29.5212,29.5397,29.512,29.5397,6959.0
2017-11-03 13:00:00,32.05,32.09,32.04,32.08,11605.0,29.5489,29.5858,29.5397,29.5765,11605.0
2017-11-03 13:05:00,32.09,32.1,32.08,32.08,4132.0,29.5858,29.595,29.5765,29.5765,4132.0
2017-11-03 13:10:00,32.06,32.07,32.06,32.07,9857.0,29.5581,29.5673,29.5581,29.5673,9857.0
2017-11-03 13:15:00,32.08,32.08,32.07,32.07,1272.0,29.5765,29.5765,29.5673,29.5673,1272.0
2017-11-03 13:20:00,32.07,32.07,32.03,32.03,5452.0,29.5673,29.5673,29.5304,29.5304,5452.0
2017-11-03 13:25:00,32.03,32.03,32.01,32.02,6871.0,29.5304,29.5304,29.512,29.5212,6871.0
2017-11-03 13:30:00,32.03,32.03,32.01,32.02,900.0,29.5304,29.5304,29.512,29.5212,900.0
2017-11-03 13:35:00,32.01,32.01,31.97,31.98,11214.0,29.512,29.512,29.4751,29.4843,11214.0
2017-11-03 13:40:00,31.98,31.99,31.97,31.98,4600.0,29.4843,29.4936,29.4751,29.4843,4600.0
2017-11-03 13:45:00,31.99,32.0,31.99,32.0,7183.0,29.4936,29.5028,29.4936,29.5028,7183.0
2017-11-03 13:50:00,31.98,32.01,31.98,32.01,12752.0,29.4843,29.512,29.4843,29.512,12752.0
2017-11-03 13:55:00,32.01,32.01,32.0,32.0,8618.0,29.512,29.512,29.5028,29.5028,8618.0
2017-11-03 14:00:00,32.0,32.01,31.97,31.98,3457.0,29.5028,29.512,29.4751,29.4843,3457.0
2017-11-03 14:05:00,31.98,32.03,31.98,32.03,7439.0,29.4843,29.5304,29.4843,29.5304,7439.0
2017-11-03 14:10:00,32.02,32.02,32.01,32.02,8454.0,29.5212,29.5212,29.512,29.5212,8454.0
2017-11-03 14:15:00,32.0,32.02,32.0,32.0,7639.0,29.5028,29.5212,29.5028,29.5028,7639.0
2017-11-03 14:20:00,32.0,32.02,32.0,32.0,6285.0,29.5028,29.5212,29.5028,29.5028,6285.0
2017-11-03 14:25:00,32.0,32.02,32.0,32.01,7362.0,29.5028,29.5212,29.5028,29.512,7362.0
2017-11-03 14:30:00,32.0,32.03,32.0,32.03,9193.0,29.5028,29.5304,29.5028,29.5304,9193.0
2017-11-03 14:35:00,32.01,32.03,32.01,32.03,3900.0,29.512,29.5304,29.512,29.5304,3900.0
2017-11-03 14:40:00,32.03,32.03,32.01,32.01,2431.0,29.5304,29.5304,29.512,29.512,2431.0
2017-11-03 14:45:00,32.0,32.01,31.99,32.01,14427.0,29.5028,29.512,29.4936,29.512,14427.0
2017-11-03 14:50:00,32.02,32.06,32.02,32.03,7986.0,29.5212,29.5581,29.5212,29.5304,7986.0
2017-11-03 14:55:00,32.03,32.04,32.03,32.04,14425.0,29.5304,29.5397,29.5304,29.5397,14425.0
2017-11-03 15:00:00,32.05,32.09,32.05,32.08,13250.0,29.5489,29.5858,29.5489,29.5765,13250.0
2017-11-03 15:05:00,32.08,32.09,32.04,32.06,13081.0,29.5765,29.5858,29.5397,29.5581,13081.0
2017-11-03 15:10:00,32.06,32.08,32.06,32.07,14590.0,29.5581,29.5765,29.5581,29.5673,14590.0
2017-11-03 15:15:00,32.06,32.09,32.04,32.09,23011.0,29.5581,29.5858,29.5397,29.5858,23011.0
2017-11-03 15:20:00,32.09,32.09,32.05,32.06,28022.0,29.5858,29.5858,29.5489,29.5581,28022.0
2017-11-03 15:25:00,32.06,32.06,32.03,32.04,16388.0,29.5581,29.5581,29.5304,29.5397,16388.0
2017-11-03 15:30:00,32.04,32.04,32.0,32.0,5092.0,29.5397,29.5397,29.5028,29.5028,5092.0
2017-11-03 15:35:00,31.99,32.01,31.99,32.01,9932.0,29.4936,29.512,29.4936,29.512,9932.0
2017-11-03 15:40:00,32.01,32.04,31.98,32.04,31221.0,29.512,29.5397,29.4843,29.5397,31221.0
2017-11-03 15:45:00,32.03,32.06,32.03,32.05,16769.0,29.5304,29.5581,29.5304,29.5489,16769.0
2017-11-03 15:50:00,32.04,32.08,32.04,32.05,32280.0,29.5397,29.5765,29.5397,29.5489,32280.0
2017-11-03 15:55:00,32.06,32.15,32.04,32.14,169286.0,29.5581,29.6411,29.5397,29.6319,169286.0
2017-11-06 09:30:00,32.13,32.26,32.12,32.18,85417.0,29.6226,29.7425,29.6134,29.6687,85417.0
2017-11-06 09:35:00,32.16,32.17,32.11,32.13,22205.0,29.6503,29.6595,29.6042,29.6226,22205.0
2017-11-06 09:40:00,32.15,32.23,32.15,32.2,17737.0,29.6411,29.7148,29.6411,29.6872,17737.0
2017-11-06 09:45:00,32.2,32.24,32.2,32.23,9435.0,29.6872,29.724,29.6872,29.7148,9435.0
2017-11-06 09:50:00,32.22,32.27,32.22,32.26,9301.0,29.7056,29.7517,29.7056,29.7425,9301.0
2017-11-06 09:55:00,32.24,32.24,32.2,32.22,14317.0,29.724,29.724,29.6872,29.7056,14317.0
2017-11-06 10:00:00,32.22,32.25,32.18,32.18,23541.0,29.7056,29.7333,29.6687,29.6687,23541.0
2017-11-06 10:05:00,32.17,32.18,32.15,32.15,11021.0,29.6595,29.6687,29.6411,29.6411,11021.0
2017-11-06 10:10:00,32.17,32.22,32.17,32.22,13681.0,29.6595,29.7056,29.6595,29.7056,13681.0
2017-11-06 10:15:00,32.22,32.31,32.22,32.31,27384.0,29.7056,29.7886,29.7056,29.7886,27384.0
2017-11-06 10:20:00,32.31,32.36,32.3,32.32,28626.0,29.7886,29.8347,29.7794,29.7978,28626.0
2017-11-06 10:25:00,32.33,32.37,32.3,32.36,26168.0,29.807,29.8439,29.7794,29.8347,26168.0
2017-11-06 10:30:00,32.36,32.44,32.35,32.43,23452.0,29.8347,29.9084,29.8255,29.8992,23452.0
2017-11-06 10:35:00,32.44,32.55,32.44,32.45,42165.0,29.9084,30.0099,29.9084,29.9177,42165.0
2017-11-06 10:40:00,32.45,32.47,32.41,32.42,26289.0,29.9177,29.9361,29.8808,29.89,26289.0
2017-11-06 10:45:00,32.43,32.44,32.4,32.41,24993.0,29.8992,29.9084,29.8716,29.8808,24993.0
2017-11-06 10:50:00,32.41,32.44,32.41,32.43,15646.0,29.8808,29.9084,29.8808,29.8992,15646.0
2017-11-06 10:55:00,32.43,32.49,32.43,32.47,19608.0,29.8992,29.9545,29.8992,29.9361,19608.0
2017-11-06 11:00:00,32.48,32.49,32.46,32.49,14444.0,29.9453,29.9545,29.9269,29.9545,14444.0
2017-11-06 11:05:00,32.49,32.58,32.48,32.58,49336.0,29.9545,30.0375,29.9453,30.0375,49336.0
2017-11-06 11:10:00,32.58,32.59,32.53,32.55,19392.0,30.0375,30.0467,29.9914,30.0099,19392.0
2017-11-06 11:15:00,32.55,32.61,32.55,32.6,23622.0,30.0099,30.0652,30.0099,30.056,23622.0
2017-11-06 11:20:00,32.61,32.64,32.59,32.6,18105.0,30.0652,30.0928,30.0467,30.056,18105.0
2017-11-06 11:25:00,32.6,32.7,32.6,32.62,33907.0,30.056,30.1482,30.056,30.0744,33907.0
2017-11-06 11:30:00,32.63,32.67,32.63,32.67,13384.0,30.0836,30.1205,30.0836,30.1205,13384.0
2017-11-06 11:35:00,32.68,32.77,32.68,32.75,29826.0,30.1297,30.2127,30.1297,30.1943,29826.0
2017-11-06 11:40:00,32.75,32.8,32.72,32.75,28267.0,30.1943,30.2403,30.1666,30.1943,28267.0
2017-11-06 11:45:00,32.75,32.76,32.7,32.73,22134.0,30.1943,30.2035,30.1482,30.1758,22134.0
2017-11-06 11:50:00,32.73,32.8,32.73,32.78,44952.0,30.1758,30.2403,30.1758,30.2219,44952.0
2017-11-06 11:55:00,32.78,32.81,32.76,32.77,15127.0,30.2219,30.2496,30.2035,30.2127,15127.0
2017-11-06 12:00:00,32.76,32.87,32.76,32.87,49638.0,30.2035,30.3049,30.2035,30.3049,49638.0
2017-11-06 12:05:00,32.88,32.91,32.86,32.88,31145.0,30.3141,30.3418,30.2957,30.3141,31145.0
2017-11-06 12:10:00,32.88,32.9,32.84,32.9,18220.0,30.3141,30.3325,30.2772,30.3325,18220.0
2017-11-06 12:15:00,32.9,32.94,32.9,32.91,21689.0,30.3325,30.3694,30.3325,30.3418,21689.0
2017-11-06 12:20:00,32.91,32.96,32.91,32.92,30993.0,30.3418,30.3879,30.3418,30.351,30993.0
2017-11-06 12:25:00,32.92,32.93,32.81,32.81,24972.0,30.351,30.3602,30.2496,30.2496,24972.0
2017-11-06 12:30:00,32.81,32.85,32.77,32.82,20360.0,30.2496,30.2864,30.2127,30.2588,20360.0
2017-11-06 12:35:00,32.82,32.84,32.81,32.84,15300.0,30.2588,30.2772,30.2496,30.2772,15300.0
2017-11-06 12:40:00,32.83,32.83,32.81,32.82,26219.0,30.268,30.268,30.2496,30.2588,26219.0
2017-11-06 12:45:00,32.81,32.83,32.8,32.81,7148.0,30.2496,30.268,30.2403,30.2496,7148.0
2017-11-06 12:50:00,32.81,32.83,32.81,32.83,17024.0,30.2496,30.268,30.2496,30.268,17024.0
2017-11-06 12:55:00,32.84,32.85,32.81,32.82,8372.0,30.2772,30.2864,30.2496,30.2588,8372.0
2017-11-06 13:00:00,32.82,32.9,32.82,32.9,16150.0,30.2588,30.3325,30.2588,30.3325,16150.0
2017-11-06 13:05:00,32.9,32.93,32.88,32.9,14262.0,30.3325,30.3602,30.3141,30.3325,14262.0
2017-11-06 13:10:00,32.89,32.9,32.87,32.9,23605.0,30.3233,30.3325,30.3049,30.3325,23605.0
2017-11-06 13:15:00,32.9,32.9,32.83,32.84,18400.0,30.3325,30.3325,30.268,30.2772,18400.0
2017-11-06 13:20:00,32.84,32.87,32.83,32.85,22545.0,30.2772,30.3049,30.268,30.2864,22545.0
2017-11-06 13:25:00,32.85,32.85,32.8,32.82,17978.0,30.2864,30.2864,30.2403,30.2588,17978.0
2017-11-06 13:30:00,32.82,32.87,32.82,32.83,22444.0,30.2588,30.3049,30.2588,30.268,22444.0
2017-11-06 13:35:00,32.83,32.84,32.82,32.84,12770.0,30.268,30.2772,30.2588,30.2772,12770.0
2017-11-06 13:40:00,32.84,32.88,32.84,32.88,23126.0,30.2772,30.3141,30.2772,30.3141,23126.0
2017-11-06 13:45:00,32.88,32.91,32.88,32.91,12193.0,30.3141,30.3418,30.3141,30.3418,12193.0
2017-11-06 13:50:00,32.9,32.94,32.9,32.93,15886.0,30.3325,30.3694,30.3325,30.3602,15886.0
2017-11-06 13:55:00,32.94,32.96,32.94,32.95,19163.0,30.3694,30.3879,30.3694,30.3786,19163.0
2017-11-06 14:00:00,32.95,32.98,32.95,32.98,15819.0,30.3786,30.4063,30.3786,30.4063,15819.0
2017-11-06 14:05:00,32.99,32.99,32.96,32.98,23141.0,30.4155,30.4155,30.3879,30.4063,23141.0
2017-11-06 14:10:00,32.98,32.98,32.9,32.92,24641.0,30.4063,30.4063,30.3325,30.351,24641.0
2017-11-06 14:15:00,32.92,32.94,32.92,32.94,15334.0,30.351,30.3694,30.351,30.3694,15334.0
2017-11-06 14:20:00,32.95,32.95,32.89,32.89,26050.0,30.3786,30.3786,30.3233,30.3233,26050.0
2017-11-06 14:25:00,32.9,32.9,32.83,32.87,71434.0,30.3325,30.3325,30.268,30.3049,71434.0
2017-11-06 14:30:00,32.88,32.9,32.88,32.88,18548.0,30.3141,30.3325,30.3141,30.3141,18548.0
2017-11-06 14:35:00,32.89,32.9,32.86,32.89,33915.0,30.3233,30.3325,30.2957,30.3233,33915.0
2017-11-06 14:40:00,32.89,32.94,32.89,32.94,28368.0,30.3233,30.3694,30.3233,30.3694,28368.0
2017-11-06 14:45:00,32.94,32.95,32.91,32.95,27937.0,30.3694,30.3786,30.3418,30.3786,27937.0
2017-11-06 14:50:00,32.94,32.98,32.94,32.96,38381.0,30.3694,30.4063,30.3694,30.3879,38381.0
2017-11-06 14:55:00,32.96,32.96,32.88,32.89,44885.0,30.3879,30.3879,30.3141,30.3233,44885.0
2017-11-06 15:00:00,32.88,32.91,32.86,32.87,23865.0,30.3141,30.3418,30.2957,30.3049,23865.0
2017-11-06 15:05:00,32.87,32.88,32.86,32.87,41244.0,30.3049,30.3141,30.2957,30.3049,41244.0
2017-11-06 15:10:00,32.86,32.86,32.83,32.84,37035.0,30.2957,30.2957,30.268,30.2772,37035.0
2017-11-06 15:15:00,32.85,32.87,32.83,32.85,36842.0,30.2864,30.3049,30.268,30.2864,36842.0
2017-11-06 15:20:00,32.85,32.87,32.84,32.85,23145.0,30.2864,30.3049,30.2772,30.2864,23145.0
2017-11-06 15:25:00,32.86,32.86,32.83,32.83,28114.0,30.2957,30.2957,30.268,30.268,28114.0
2017-11-06 15:30:00,32.83,32.86,32.83,32.86,25435.0,30.268,30.2957,30.268,30.2957,25435.0
2017-11-06 15:35:00,32.86,32.88,32.83,32.88,46560.0,30.2957,30.3141,30.268,30.3141,46560.0
2017-11-06 15:40:00,32.89,32.9,32.85,32.85,36959.0,30.3233,30.3325,30.2864,30.2864,36959.0
2017-11-06 15:45:00,32.85,32.88,32.85,32.85,28238.0,30.2864,30.3141,30.2864,30.2864,28238.0
2017-11-06 15:50:00,32.85,32.85,32.77,32.78,66684.0,30.2864,30.2864,30.2127,30.2219,66684.0
2017-11-06 15:55:00,32.77,32.81,32.76,32.79,114611.0,30.2127,30.2496,30.2035,30.2311,114611.0
2017-11-07 09:30:00,32.63,32.72,32.6,32.61,67715.0,30.0836,30.1666,30.056,30.0652,67715.0
2017-11-07 09:35:00,32.61,32.62,32.5,32.5,48946.0,30.0652,30.0744,29.9638,29.9638,48946.0
2017-11-07 09:40:00,32.53,32.58,32.51,32.53,38838.0,29.9914,30.0375,29.973,29.9914,38838.0
2017-11-07 09:45:00,32.54,32.59,32.52,32.52,23587.0,30.0006,30.0467,29.9822,29.9822,23587.0
2017-11-07 09:50:00,32.53,32.53,32.43,32.46,50572.0,29.9914,29.9914,29.8992,29.9269,50572.0
2017-11-07 09:55:00,32.47,32.54,32.47,32.52,26747.0,29.9361,30.0006,29.9361,29.9822,26747.0
2017-11-07 10:00:00,32.52,32.52,32.45,32.47,27774.0,29.9822,29.9822,29.9177,29.9361,27774.0
2017-11-07 10:05:00,32.47,32.48,32.42,32.44,18872.0,29.9361,29.9453,29.89,29.9084,18872.0
2017-11-07 10:10:00,32.45,32.48,32.42,32.42,16263.0,29.9177,29.9453,29.89,29.89,16263.0
2017-11-07 10:15:00,32.42,32.42,32.25,32.27,79213.0,29.89,29.89,29.7333,29.7517,79213.0
2017-11-07 10:20:00,32.25,32.4,32.23,32.38,36980.0,29.7333,29.8716,29.7148,29.8531,36980.0
2017-11-07 10:25:00,32.37,32.41,32.34,32.4,16691.0,29.8439,29.8808,29.8162,29.8716,16691.0
2017-11-07 10:30:00,32.4,32.49,32.4,32.48,42553.0,29.8716,29.9545,29.8716,29.9453,42553.0
2017-11-07 10:35:00,32.46,32.47,32.43,32.44,14983.0,29.9269,29.9361,29.8992,29.9084,14983.0
2017-11-07 10:40:00,32.45,32.48,32.43,32.43,21055.0,29.9177,29.9453,29.8992,29.8992,21055.0
2017-11-07 10:45:00,32.41,32.44,32.4,32.43,8790.0,29.8808,29.9084,29.8716,29.8992,8790.0
2017-11-07 10:50:00,32.45,32.55,32.45,32.52,19139.0,29.9177,30.0099,29.9177,29.9822,19139.0
2017-11-07 10:55:00,32.52,32.55,32.5,32.55,26362.0,29.9822,30.0099,29.9638,30.0099,26362.0
2017-11-07 11:00:00,32.55,32.55,32.43,32.44,25294.0,30.0099,30.0099,29.8992,29.9084,25294.0
2017-11-07 11:05:00,32.45,32.45,32.41,32.43,18173.0,29.9177,29.9177,29.8808,29.8992,18173.0
2017-11-07 11:10:00,32.42,32.45,32.41,32.42,15616.0,29.89,29.9177,29.8808,29.89,15616.0
2017-11-07 11:15:00,32.41,32.42,32.39,32.39,12018.0,29.8808,29.89,29.8623,29.8623,12018.0
2017-11-07 11:20:00,32.4,32.43,32.38,32.38,7120.0,29.8716,29.8992,29.8531,29.8531,7120.0
2017-11-07 11:25:00,32.38,32.38,32.33,32.35,22511.0,29.8531,29.8531,29.807,29.8255,22511.0
2017-11-07 11:30:00,32.35,32.38,32.35,32.38,11012.0,29.8255,29.8531,29.8255,29.8531,11012.0
2017-11-07 11:35:00,32.39,32.39,32.36,32.39,13363.0,29.8623,29.8623,29.8347,29.8623,13363.0
2017-11-07 11:40:00,32.4,32.41,32.4,32.4,9693.0,29.8716,29.8808,29.8716,29.8716,9693.0
2017-11-07 11:45:00,32.4,32.45,32.4,32.44,14503.0,29.8716,29.9177,29.8716,29.9084,14503.0
2017-11-07 11:50:00,32.44,32.48,32.43,32.47,17286.0,29.9084,29.9453,29.8992,29.9361,17286.0
2017-11-07 11:55:00,32.46,32.46,32.37,32.38,58143.0,29.9269,29.9269,29.8439,29.8531,58143.0
2017-11-07 12:00:00,32.37,32.41,32.35,32.4,84266.0,29.8439,29.8808,29.8255,29.8716,84266.0
2017-11-07 12:05:00,32.4,32.41,32.38,32.39,20429.0,29.8716,29.8808,29.8531,29.8623,20429.0
2017-11-07 12:10:00,32.4,32.42,32.37,32.4,19841.0,29.8716,29.89,29.8439,29.8716,19841.0
2017-11-07 12:15:00,32.39,32.39,32.33,32.38,27240.0,29.8623,29.8623,29.807,29.8531,27240.0
2017-11-07 12:20:00,32.38,32.41,32.38,32.4,8312.0,29.8531,29.8808,29.8531,29.8716,8312.0
2017-11-07 12:25:00,32.41,32.47,32.41,32.45,18472.0,29.8808,29.9361,29.8808,29.9177,18472.0
2017-11-07 12:30:00,32.44,32.46,32.44,32.44,8585.0,29.9084,29.9269,29.9084,29.9084,8585.0
2017-11-07 12:35:00,32.43,32.47,32.43,32.47,1910.0,29.8992,29.9361,29.8992,29.9361,1910.0
2017-11-07 12:40:00,32.47,32.49,32.45,32.47,20851.0,29.9361,29.9545,29.9177,29.9361,20851.0
2017-11-07 12:45:00,32.47,32.47,32.44,32.45,16970.0,29.9361,29.9361,29.9084,29.9177,16970.0
2017-11-07 12:50:00,32.45,32.45,32.43,32.44,3785.0,29.9177,29.9177,29.8992,29.9084,3785.0
2017-11-07 12:55:00,32.44,32.44,32.42,32.43,5933.0,29.9084,29.9084,29.89,29.8992,5933.0
2017-11-07 13:00:00,32.44,32.44,32.44,32.44,500.0,29.9084,29.9084,29.9084,29.9084,500.0
2017-11-07 13:05:00,32.43,32.43,32.4,32.4,17600.0,29.8992,29.8992,29.8716,29.8716,17600.0
2017-11-07 13:10:00,32.41,32.41,32.34,32.34,16377.0,29.8808,29.8808,29.8162,29.8162,16377.0
2017-11-07 13:15:00,32.35,32.37,32.35,32.36,15383.0,29.8255,29.8439,29.8255,29.8347,15383.0
2017-11-07 13:20:00,32.37,32.39,32.35,32.39,17313.0,29.8439,29.8623,29.8255,29.8623,17313.0
2017-11-07 13:25:00,32.38,32.4,32.37,32.37,19948.0,29.8531,29.8716,29.8439,29.8439,19948.0
2017-11-07 13:30:00,32.37,32.38,32.36,32.38,9259.0,29.8439,29.8531,29.8347,29.8531,9259.0
2017-11-07 13:35:00,32.39,32.41,32.38,32.38,15815.0,29.8623,29.8808,29.8531,29.8531,15815.0
2017-11-07 13:40:00,32.38,32.38,32.37,32.37,21801.0,29.8531,29.8531,29.8439,29.8439,21801.0
2017-11-07 13:45:00,32.38,32.39,32.38,32.38,6222.0,29.8531,29.8623,29.8531,29.8531,6222.0
2017-11-07 13:50:00,32.38,32.4,32.38,32.39,6006.0,29.8531,29.8716,29.8531,29.8623,6006.0
2017-11-07 13:55:00,32.39,32.39,32.37,32.38,5692.0,29.8623,29.8623,29.8439,29.8531,5692.0
2017-11-07 14:00:00,32.38,32.38,32.37,32.37,6400.0,29.8531,29.8531,29.8439,29.8439,6400.0
2017-11-07 14:05:00,32.37,32.41,32.37,32.4,6499.0,29.8439,29.8808,29.8439,29.8716,6499.0
2017-11-07 14:10:00,32.4,32.41,32.4,32.4,5300.0,29.8716,29.8808,29.8716,29.8716,5300.0
2017-11-07 14:15:00,32.4,32.41,32.4,32.41,4100.0,29.8716,29.8808,29.8716,29.8808,4100.0
2017-11-07 14:20:00,32.4,32.42,32.4,32.42,3202.0,29.8716,29.89,29.8716,29.89,3202.0
2017-11-07 14:25:00,32.42,32.44,32.41,32.41,7048.0,29.89,29.9084,29.8808,29.8808,7048.0
2017-11-07 14:30:00,32.41,32.41,32.4,32.4,5245.0,29.8808,29.8808,29.8716,29.8716,5245.0
2017-11-07 14:35:00,32.4,32.41,32.38,32.38,16782.0,29.8716,29.8808,29.8531,29.8531,16782.0
2017-11-07 14:40:00,32.38,32.38,32.36,32.38,12196.0,29.8531,29.8531,29.8347,29.8531,12196.0
2017-11-07 14:45:00,32.39,32.4,32.38,32.38,12880.0,29.8623,29.8716,29.8531,29.8531,12880.0
2017-11-07 14:50:00,32.38,32.42,32.38,32.42,10074.0,29.8531,29.89,29.8531,29.89,10074.0
2017-11-07 14:55:00,32.41,32.48,32.41,32.47,20980.0,29.8808,29.9453,29.8808,29.9361,20980.0
2017-11-07 15:00:00,32.46,32.46,32.45,32.45,5041.0,29.9269,29.9269,29.9177,29.9177,5041.0
2017-11-07 15:05:00,32.46,32.49,32.44,32.48,12921.0,29.9269,29.9545,29.9084,29.9453,12921.0
2017-11-07 15:10:00,32.49,32.5,32.48,32.49,15349.0,29.9545,29.9638,29.9453,29.9545,15349.0
2017-11-07 15:15:00,32.48,32.49,32.47,32.47,7454.0,29.9453,29.9545,29.9361,29.9361,7454.0
2017-11-07 15:20:00,32.48,32.51,32.48,32.49,13269.0,29.9453,29.973,29.9453,29.9545,13269.0
2017-11-07 15:25:00,32.49,32.49,32.45,32.45,9201.0,29.9545,29.9545,29.9177,29.9177,9201.0
2017-11-07 15:30:00,32.45,32.47,32.45,32.47,21577.0,29.9177,29.9361,29.9177,29.9361,21577.0
2017-11-07 15:35:00,32.46,32.46,32.44,32.44,11464.0,29.9269,29.9269,29.9084,29.9084,11464.0
2017-11-07 15:40:00,32.44,32.5,32.44,32.49,17487.0,29.9084,29.9638,29.9084,29.9545,17487.0
2017-11-07 15:45:00,32.49,32.51,32.49,32.49,11600.0,29.9545,29.973,29.9545,29.9545,11600.0
2017-11-07 15:50:00,32.5,32.51,32.5,32.51,47717.0,29.9638,29.973,29.9638,29.973,47717.0
2017-11-07 15:55:00,32.51,32.51,32.48,32.49,63396.0,29.973,29.973,29.9453,29.9545,63396.0
2017-11-08 09:30:00,32.75,32.9,32.75,32.85,92195.0,30.1943,30.3325,30.1943,30.2864,92195.0
2017-11-08 09:35:00,32.85,32.92,32.75,32.75,28437.0,30.2864,30.351,30.1943,30.1943,28437.0
2017-11-08 09:40:00,32.75,32.84,32.71,32.8,26361.0,30.1943,30.2772,30.1574,30.2403,26361.0
2017-11-08 09:45:00,32.8,32.87,32.77,32.87,48908.0,30.2403,30.3049,30.2127,30.3049,48908.0
2017-11-08 09:50:00,32.87,32.88,32.84,32.85,35620.0,30.3049,30.3141,30.2772,30.2864,35620.0
2017-11-08 09:55:00,32.85,32.88,32.84,32.88,15380.0,30.2864,30.3141,30.2772,30.3141,15380.0
2017-11-08 10:00:00,32.89,32.91,32.83,32.86,59702.0,30.3233,30.3418,30.268,30.2957,59702.0
2017-11-08 10:05:00,32.87,32.89,32.86,32.87,35344.0,30.3049,30.3233,30.2957,30.3049,35344.0
2017-11-08 10:10:00,32.87,32.93,32.87,32.92,38547.0,30.3049,30.3602,30.3049,30.351,38547.0
2017-11-08 10:15:00,32.92,32.94,32.87,32.87,21995.0,30.351,30.3694,30.3049,30.3049,21995.0
2017-11-08 10:20:00,32.9,32.91,32.87,32.89,32214.0,30.3325,30.3418,30.3049,30.3233,32214.0
2017-11-08 10:25:00,32.9,32.91,32.89,32.91,25941.0,30.3325,30.3418,30.3233,30.3418,25941.0
2017-11-08 10:30:00,32.92,32.95,32.92,32.93,43236.0,30.351,30.3786,30.351,30.3602,43236.0
2017-11-08 10:35:00,32.93,32.94,32.88,32.93,25469.0,30.3602,30.3694,30.3141,30.3602,25469.0
2017-11-08 10:40:00,32.93,32.93,32.89,32.91,27601.0,30.3602,30.3602,30.3233,30.3418,27601.0
2017-11-08 10:45:00,32.93,32.94,32.83,32.84,37340.0,30.3602,30.3694,30.268,30.2772,37340.0
2017-11-08 10:50:00,32.85,32.86,32.77,32.83,29916.0,30.2864,30.2957,30.2127,30.268,29916.0
2017-11-08 10:55:00,32.81,32.82,32.8,32.81,9984.0,30.2496,30.2588,30.2403,30.2496,9984.0
2017-11-08 11:00:00,32.81,32.83,32.8,32.83,24903.0,30.2496,30.268,30.2403,30.268,24903.0
2017-11-08 11:05:00,32.82,32.89,32.81,32.89,12376.0,30.2588,30.3233,30.2496,30.3233,12376.0
2017-11-08 11:10:00,32.89,32.92,32.89,32.9,35883.0,30.3233,30.351,30.3233,30.3325,35883.0
2017-11-08 11:15:00,32.89,32.9,32.86,32.9,15470.0,30.3233,30.3325,30.2957,30.3325,15470.0
2017-11-08 11:20:00,32.9,32.95,32.9,32.94,25994.0,30.3325,30.3786,30.3325,30.3694,25994.0
2017-11-08 11:25:00,32.96,33.01,32.96,32.99,79424.0,30.3879,30.434,30.3879,30.4155,79424.0
2017-11-08 11:30:00,33.0,33.0,32.94,32.94,12649.0,30.4247,30.4247,30.3694,30.3694,12649.0
2017-11-08 11:35:00,32.94,32.98,32.94,32.96,25079.0,30.3694,30.4063,30.3694,30.3879,25079.0
2017-11-08 11:40:00,32.97,32.99,32.96,32.97,12351.0,30.3971,30.4155,30.3879,30.3971,12351.0
2017-11-08 11:45:00,32.96,32.98,32.89,32.9,24237.0,30.3879,30.4063,30.3233,30.3325,24237.0
2017-11-08 11:50:00,32.9,32.9,32.85,32.88,15627.0,30.3325,30.3325,30.2864,30.3141,15627.0
2017-11-08 11:55:00,32.88,32.89,32.87,32.87,20004.0,30.3141,30.3233,30.3049,30.3049,20004.0
2017-11-08 12:00:00,32.86,32.89,32.84,32.89,34473.0,30.2957,30.3233,30.2772,30.3233,34473.0
2017-11-08 12:05:00,32.89,32.94,32.89,32.94,26140.0,30.3233,30.3694,30.3233,30.3694,26140.0
2017-11-08 12:10:00,32.93,32.93,32.86,32.86,21827.0,30.3602,30.3602,30.2957,30.2957,21827.0
2017-11-08 12:15:00,32.86,32.89,32.84,32.88,28031.0,30.2957,30.3233,30.2772,30.3141,28031.0
2017-11-08 12:20:00,32.87,32.88,32.86,32.87,13427.0,30.3049,30.3141,30.2957,30.3049,13427.0
2017-11-08 12:25:00,32.89,32.91,32.89,32.9,10226.0,30.3233,30.3418,30.3233,30.3325,10226.0
2017-11-08 12:30:00,32.9,32.91,32.9,32.91,6822.0,30.3325,30.3418,30.3325,30.3418,6822.0
2017-11-08 12:35:00,32.92,32.92,32.9,32.9,2574.0,30.351,30.351,30.3325,30.3325,2574.0
2017-11-08 12:40:00,32.89,32.89,32.84,32.84,19460.0,30.3233,30.3233,30.2772,30.2772,19460.0
2017-11-08 12:45:00,32.85,32.87,32.85,32.87,4986.0,30.2864,30.3049,30.2864,30.3049,4986.0
2017-11-08 12:50:00,32.88,32.88,32.85,32.86,5487.0,30.3141,30.3141,30.2864,30.2957,5487.0
2017-11-08 12:55:00,32.85,32.85,32.84,32.84,9638.0,30.2864,30.2864,30.2772,30.2772,9638.0
2017-11-08 13:00:00,32.83,32.83,32.76,32.76,27938.0,30.268,30.268,30.2035,30.2035,27938.0
2017-11-08 13:05:00,32.76,32.82,32.76,32.82,12157.0,30.2035,30.2588,30.2035,30.2588,12157.0
2017-11-08 13:10:00,32.81,32.81,32.77,32.78,5544.0,30.2496,30.2496,30.2127,30.2219,5544.0
2017-11-08 13:15:00,32.79,32.79,32.79,32.79,3236.0,30.2311,30.2311,30.2311,30.2311,3236.0
2017-11-08 13:20:00,32.79,32.79,32.7,32.7,19579.0,30.2311,30.2311,30.1482,30.1482,19579.0
2017-11-08 13:25:00,32.7,32.72,32.66,32.71,11068.0,30.1482,30.1666,30.1113,30.1574,11068.0
2017-11-08 13:30:00,32.71,32.74,32.71,32.73,9897.0,30.1574,30.185,30.1574,30.1758,9897.0
2017-11-08 13:35:00,32.74,32.74,32.73,32.73,6416.0,30.185,30.185,30.1758,30.1758,6416.0
2017-11-08 13:40:00,32.73,32.74,32.71,32.74,5538.0,30.1758,30.185,30.1574,30.185,5538.0
2017-11-08 13:45:00,32.73,32.74,32.71,32.74,4452.0,30.1758,30.185,30.1574,30.185,4452.0
2017-11-08 13:50:00,32.74,32.78,32.74,32.78,21628.0,30.185,30.2219,30.185,30.2219,21628.0
2017-11-08 13:55:00,32.78,32.78,32.77,32.77,2300.0,30.2219,30.2219,30.2127,30.2127,2300.0
2017-11-08 14:00:00,32.77,32.77,32.71,32.72,9139.0,30.2127,30.2127,30.1574,30.1666,9139.0
2017-11-08 14:05:00,32.73,32.74,32.73,32.73,2509.0,30.1758,30.185,30.1758,30.1758,2509.0
2017-11-08 14:10:00,32.72,32.73,32.71,32.72,4200.0,30.1666,30.1758,30.1574,30.1666,4200.0
2017-11-08 14:15:00,32.72,32.73,32.71,32.71,4752.0,30.1666,30.1758,30.1574,30.1574,4752.0
2017-11-08 14:20:00,32.72,32.73,32.71,32.73,7403.0,30.1666,30.1758,30.1574,30.1758,7403.0
2017-11-08 14:25:00,32.73,32.73,32.72,32.72,4900.0,30.1758,30.1758,30.1666,30.1666,4900.0
2017-11-08 14:30:00,32.72,32.72,32.7,32.71,2638.0,30.1666,30.1666,30.1482,30.1574,2638.0
2017-11-08 14:35:00,32.72,32.74,32.72,32.73,3200.0,30.1666,30.185,30.1666,30.1758,3200.0
2017-11-08 14:40:00,32.74,32.75,32.74,32.75,5084.0,30.185,30.1943,30.185,30.1943,5084.0
2017-11-08 14:45:00,32.76,32.77,32.75,32.76,3456.0,30.2035,30.2127,30.1943,30.2035,3456.0
2017-11-08 14:50:00,32.76,32.78,32.76,32.78,2700.0,30.2035,30.2219,30.2035,30.2219,2700.0
2017-11-08 14:55:00,32.79,32.79,32.76,32.77,5789.0,30.2311,30.2311,30.2035,30.2127,5789.0
2017-11-08 15:00:00,32.78,32.81,32.77,32.79,11723.0,30.2219,30.2496,30.2127,30.2311,11723.0
2017-11-08 15:05:00,32.78,32.78,32.75,32.75,11310.0,30.2219,30.2219,30.1943,30.1943,11310.0
2017-11-08 15:10:00,32.75,32.78,32.72,32.73,31438.0,30.1943,30.2219,30.1666,30.1758,31438.0
2017-11-08 15:15:00,32.74,32.76,32.73,32.73,27702.0,30.185,30.2035,30.1758,30.1758,27702.0
2017-11-08 15:20:00,32.73,32.74,32.72,32.72,11376.0,30.1758,30.185,30.1666,30.1666,11376.0
2017-11-08 15:25:00,32.72,32.74,32.72,32.73,5782.0,30.1666,30.185,30.1666,30.1758,5782.0
2017-11-08 15:30:00,32.74,32.75,32.73,32.75,19413.0,30.185,30.1943,30.1758,30.1943,19413.0
2017-11-08 15:35:00,32.74,32.76,32.72,32.72,19844.0,30.185,30.2035,30.1666,30.1666,19844.0
2017-11-08 15:40:00,32.73,32.76,32.73,32.76,14665.0,30.1758,30.2035,30.1758,30.2035,14665.0
2017-11-08 15:45:00,32.75,32.76,32.75,32.75,13690.0,30.1943,30.2035,30.1943,30.1943,13690.0
2017-11-08 15:50:00,32.76,32.76,32.73,32.73,49745.0,30.2035,30.2035,30.1758,30.1758,49745.0
2017-11-08 15:55:00,32.73,32.74,32.71,32.72,88395.0,30.1758,30.185,30.1574,30.1666,88395.0
2017-11-09 09:30:00,32.76,32.85,32.63,32.67,58742.0,30.2035,30.2864,30.0836,30.1205,58742.0
2017-11-09 09:35:00,32.67,32.71,32.65,32.68,31266.0,30.1205,30.1574,30.1021,30.1297,31266.0
2017-11-09 09:40:00,32.68,32.75,32.67,32.69,37209.0,30.1297,30.1943,30.1205,30.1389,37209.0
2017-11-09 09:45:00,32.7,32.75,32.68,32.7,16233.0,30.1482,30.1943,30.1297,30.1482,16233.0
2017-11-09 09:50:00,32.7,32.72,32.69,32.72,11875.0,30.1482,30.1666,30.1389,30.1666,11875.0
2017-11-09 09:55:00,32.73,32.74,32.64,32.64,10184.0,30.1758,30.185,30.0928,30.0928,10184.0
2017-11-09 10:00:00,32.62,32.65,32.6,32.64,21649.0,30.0744,30.1021,30.056,30.0928,21649.0
2017-11-09 10:05:00,32.64,32.66,32.59,32.66,33035.0,30.0928,30.1113,30.0467,30.1113,33035.0
2017-11-09 10:10:00,32.65,32.68,32.61,32.64,16492.0,30.1021,30.1297,30.0652,30.0928,16492.0
2017-11-09 10:15:00,32.65,32.65,32.58,32.58,17102.0,30.1021,30.1021,30.0375,30.0375,17102.0
2017-11-09 10:20:00,32.58,32.6,32.53,32.56,18310.0,30.0375,30.056,29.9914,30.0191,18310.0
2017-11-09 10:25:00,32.55,32.56,32.53,32.54,5890.0,30.0099,30.0191,29.9914,30.0006,5890.0
2017-11-09 10:30:00,32.53,32.53,32.51,32.53,15119.0,29.9914,29.9914,29.973,29.9914,15119.0
2017-11-09 10:35:00,32.51,32.55,32.51,32.52,13633.0,29.973,30.0099,29.973,29.9822,13633.0
2017-11-09 10:40:00,32.52,32.52,32.41,32.42,21399.0,29.9822,29.9822,29.8808,29.89,21399.0
2017-11-09 10:45:00,32.41,32.44,32.4,32.43,36467.0,29.8808,29.9084,29.8716,29.8992,36467.0
2017-11-09 10:50:00,32.43,32.46,32.43,32.45,9345.0,29.8992,29.9269,29.8992,29.9177,9345.0
2017-11-09 10:55:00,32.46,32.46,32.41,32.43,24379.0,29.9269,29.9269,29.8808,29.8992,24379.0
2017-11-09 11:00:00,32.44,32.46,32.43,32.44,17765.0,29.9084,29.9269,29.8992,29.9084,17765.0
2017-11-09 11:05:00,32.44,32.49,32.43,32.48,45795.0,29.9084,29.9545,29.8992,29.9453,45795.0
2017-11-09 11:10:00,32.48,32.49,32.45,32.48,34341.0,29.9453,29.9545,29.9177,29.9453,34341.0
2017-11-09 11:15:00,32.47,32.5,32.44,32.5,17598.0,29.9361,29.9638,29.9084,29.9638,17598.0
2017-11-09 11:20:00,32.5,32.6,32.5,32.59,19732.0,29.9638,30.056,29.9638,30.0467,19732.0
2017-11-09 11:25:00,32.59,32.59,32.55,32.56,17298.0,30.0467,30.0467,30.0099,30.0191,17298.0
2017-11-09 11:30:00,32.55,32.55,32.51,32.51,6038.0,30.0099,30.0099,29.973,29.973,6038.0
2017-11-09 11:35:00,32.5,32.52,32.49,32.52,19486.0,29.9638,29.9822,29.9545,29.9822,19486.0
2017-11-09 11:40:00,32.51,32.51,32.48,32.51,12463.0,29.973,29.973,29.9453,29.973,12463.0
2017-11-09 11:45:00,32.51,32.61,32.51,32.57,22099.0,29.973,30.0652,29.973,30.0283,22099.0
2017-11-09 11:50:00,32.56,32.59,32.54,32.57,8960.0,30.0191,30.0467,30.0006,30.0283,8960.0
2017-11-09 11:55:00,32.58,32.59,32.54,32.55,9085.0,30.0375,30.0467,30.0006,30.0099,9085.0
2017-11-09 12:00:00,32.56,32.58,32.51,32.52,15246.0,30.0191,30.0375,29.973,29.9822,15246.0
2017-11-09 12:05:00,32.51,32.53,32.5,32.53,4384.0,29.973,29.9914,29.9638,29.9914,4384.0
2017-11-09 12:10:00,32.53,32.59,32.53,32.59,13706.0,29.9914,30.0467,29.9914,30.0467,13706.0
2017-11-09 12:15:00,32.59,32.62,32.58,32.58,12330.0,30.0467,30.0744,30.0375,30.0375,12330.0
2017-11-09 12:20:00,32.57,32.58,32.56,32.58,6569.0,30.0283,30.0375,30.0191,30.0375,6569.0
2017-11-09 12:25:00,32.59,32.6,32.55,32.58,9692.0,30.0467,30.056,30.0099,30.0375,9692.0
2017-11-09 12:30:00,32.58,32.6,32.54,32.6,22744.0,30.0375,30.056,30.0006,30.056,22744.0
2017-11-09 12:35:00,32.61,32.69,32.61,32.69,15225.0,30.0652,30.1389,30.0652,30.1389,15225.0
2017-11-09 12:40:00,32.69,32.71,32.64,32.65,7554.0,30.1389,30.1574,30.0928,30.1021,7554.0
2017-11-09 12:45:00,32.66,32.68,32.63,32.64,9594.0,30.1113,30.1297,30.0836,30.0928,9594.0
2017-11-09 12:50:00,32.64,32.65,32.6,32.6,3675.0,30.0928,30.1021,30.056,30.056,3675.0
2017-11-09 12:55:00,32.6,32.62,32.6,32.6,3600.0,30.056,30.0744,30.056,30.056,3600.0
2017-11-09 13:00:00,32.61,32.66,32.61,32.65,10561.0,30.0652,30.1113,30.0652,30.1021,10561.0
2017-11-09 13:05:00,32.64,32.65,32.62,32.62,4553.0,30.0928,30.1021,30.0744,30.0744,4553.0
2017-11-09 13:10:00,32.61,32.61,32.58,32.59,7484.0,30.0652,30.0652,30.0375,30.0467,7484.0
2017-11-09 13:15:00,32.58,32.59,32.57,32.58,5082.0,30.0375,30.0467,30.0283,30.0375,5082.0
2017-11-09 13:20:00,32.59,32.59,32.53,32.56,12751.0,30.0467,30.0467,29.9914,30.0191,12751.0
2017-11-09 13:25:00,32.57,32.62,32.56,32.62,10424.0,30.0283,30.0744,30.0191,30.0744,10424.0
2017-11-09 13:30:00,32.63,32.65,32.61,32.61,6707.0,30.0836,30.1021,30.0652,30.0652,6707.0
2017-11-09 13:35:00,32.6,32.61,32.56,32.59,3500.0,30.056,30.0652,30.0191,30.0467,3500.0
2017-11-09 13:40:00,32.59,32.59,32.56,32.58,3300.0,30.0467,30.0467,30.0191,30.0375,3300.0
2017-11-09 13:45:00,32.58,32.58,32.53,32.53,6784.0,30.0375,30.0375,29.9914,29.9914,6784.0
2017-11-09 13:50:00,32.53,32.55,32.52,32.55,4500.0,29.9914,30.0099,29.9822,30.0099,4500.0
2017-11-09 13:55:00,32.54,32.56,32.54,32.56,4641.0,30.0006,30.0191,30.0006,30.0191,4641.0
2017-11-09 14:00:00,32.57,32.58,32.54,32.54,6242.0,30.0283,30.0375,30.0006,30.0006,6242.0
2017-11-09 14:05:00,32.53,32.53,32.5,32.51,6022.0,29.9914,29.9914,29.9638,29.973,6022.0
2017-11-09 14:10:00,32.53,32.54,32.5,32.51,6192.0,29.9914,30.0006,29.9638,29.973,6192.0
2017-11-09 14:15:00,32.51,32.52,32.49,32.52,5390.0,29.973,29.9822,29.9545,29.9822,5390.0
2017-11-09 14:20:00,32.51,32.54,32.51,32.54,16636.0,29.973,30.0006,29.973,30.0006,16636.0
2017-11-09 14:25:00,32.54,32.55,32.53,32.53,8147.0,30.0006,30.0099,29.9914,29.9914,8147.0
2017-11-09 14:30:00,32.53,32.55,32.53,32.53,5421.0,29.9914,30.0099,29.9914,29.9914,5421.0
2017-11-09 14:35:00,32.52,32.53,32.5,32.51,29224.0,29.9822,29.9914,29.9638,29.973,29224.0
2017-11-09 14:40:00,32.5,32.52,32.44,32.47,22353.0,29.9638,29.9822,29.9084,29.9361,22353.0
2017-11-09 14:45:00,32.48,32.51,32.48,32.49,8864.0,29.9453,29.973,29.9453,29.9545,8864.0
2017-11-09 14:50:00,32.5,32.5,32.47,32.49,12651.0,29.9638,29.9638,29.9361,29.9545,12651.0
2017-11-09 14:55:00,32.49,32.5,32.48,32.5,6100.0,29.9545,29.9638,29.9453,29.9638,6100.0
2017-11-09 15:00:00,32.5,32.56,32.49,32.55,57107.0,29.9638,30.0191,29.9545,30.0099,57107.0
2017-11-09 15:05:00,32.55,32.55,32.53,32.54,25915.0,30.0099,30.0099,29.9914,30.0006,25915.0
2017-11-09 15:10:00,32.55,32.59,32.55,32.57,20001.0,30.0099,30.0467,30.0099,30.0283,20001.0
2017-11-09 15:15:00,32.56,32.56,32.52,32.54,26464.0,30.0191,30.0191,29.9822,30.0006,26464.0
2017-11-09 15:20:00,32.54,32.58,32.53,32.57,21752.0,30.0006,30.0375,29.9914,30.0283,21752.0
2017-11-09 15:25:00,32.58,32.61,32.58,32.6,23365.0,30.0375,30.0652,30.0375,30.056,23365.0
2017-11-09 15:30:00,32.59,32.59,32.54,32.54,12488.0,30.0467,30.0467,30.0006,30.0006,12488.0
2017-11-09 15:35:00,32.53,32.53,32.5,32.5,26380.0,29.9914,29.9914,29.9638,29.9638,26380.0
2017-11-09 15:40:00,32.49,32.53,32.48,32.51,18763.0,29.9545,29.9914,29.9453,29.973,18763.0
2017-11-09 15:45:00,32.51,32.53,32.51,32.52,16343.0,29.973,29.9914,29.973,29.9822,16343.0
2017-11-09 15:50:00,32.52,32.58,32.52,32.58,15378.0,29.9822,30.0375,29.9822,30.0375,15378.0
2017-11-09 15:55:00,32.58,32.62,32.58,32.59,47750.0,30.0375,30.0744,30.0375,30.0467,47750.0
2017-11-10 09:30:00,32.53,32.62,32.48,32.52,47068.0,29.9914,30.0744,29.9453,29.9822,47068.0
2017-11-10 09:35:00,32.53,32.6,32.47,32.47,28929.0,29.9914,30.056,29.9361,29.9361,28929.0
2017-11-10 09:40:00,32.47,32.54,32.47,32.51,32567.0,29.9361,30.0006,29.9361,29.973,32567.0
2017-11-10 09:45:00,32.52,32.54,32.49,32.52,8445.0,29.9822,30.0006,29.9545,29.9822,8445.0
2017-11-10 09:50:00,32.52,32.52,32.49,32.51,10826.0,29.9822,29.9822,29.9545,29.973,10826.0
2017-11-10 09:55:00,32.49,32.56,32.49,32.56,6300.0,29.9545,30.0191,29.9545,30.0191,6300.0
2017-11-10 10:00:00,32.56,32.6,32.55,32.58,25778.0,30.0191,30.056,30.0099,30.0375,25778.0
2017-11-10 10:05:00,32.6,32.6,32.54,32.56,17237.0,30.056,30.056,30.0006,30.0191,17237.0
2017-11-10 10:10:00,32.56,32.59,32.54,32.57,25493.0,30.0191,30.0467,30.0006,30.0283,25493.0
2017-11-10 10:15:00,32.56,32.58,32.54,32.54,9700.0,30.0191,30.0375,30.0006,30.0006,9700.0
2017-11-10 10:20:00,32.54,32.56,32.54,32.54,8524.0,30.0006,30.0191,30.0006,30.0006,8524.0
2017-11-10 10:25:00,32.56,32.57,32.52,32.52,13134.0,30.0191,30.0283,29.9822,29.9822,13134.0
2017-11-10 10:30:00,32.52,32.52,32.47,32.51,33047.0,29.9822,29.9822,29.9361,29.973,33047.0
2017-11-10 10:35:00,32.52,32.53,32.52,32.53,7371.0,29.9822,29.9914,29.9822,29.9914,7371.0
2017-11-10 10:40:00,32.52,32.54,32.46,32.48,28775.0,29.9822,30.0006,29.9269,29.9453,28775.0
2017-11-10 10:45:00,32.48,32.48,32.44,32.45,23673.0,29.9453,29.9453,29.9084,29.9177,23673.0
2017-11-10 10:50:00,32.45,32.48,32.44,32.47,12670.0,29.9177,29.9453,29.9084,29.9361,12670.0
2017-11-10 10:55:00,32.47,32.49,32.42,32.42,14809.0,29.9361,29.9545,29.89,29.89,14809.0
2017-11-10 11:00:00,32.44,32.44,32.38,32.4,12989.0,29.9084,29.9084,29.8531,29.8716,12989.0
2017-11-10 11:05:00,32.4,32.4,32.28,32.29,26399.0,29.8716,29.8716,29.7609,29.7701,26399.0
2017-11-10 11:10:00,32.29,32.29,32.03,32.14,209721.0,29.7701,29.7701,29.5304,29.6319,209721.0
2017-11-10 11:15:00,32.13,32.17,32.05,32.15,101710.0,29.6226,29.6595,29.5489,29.6411,101710.0
2017-11-10 11:20:00,32.15,32.23,32.15,32.2,28097.0,29.6411,29.7148,29.6411,29.6872,28097.0
2017-11-10 11:25:00,32.2,32.28,32.2,32.25,43549.0,29.6872,29.7609,29.6872,29.7333,43549.0
2017-11-10 11:30:00,32.25,32.26,32.23,32.25,13551.0,29.7333,29.7425,29.7148,29.7333,13551.0
2017-11-10 11:35:00,32.25,32.25,32.22,32.23,11156.0,29.7333,29.7333,29.7056,29.7148,11156.0
2017-11-10 11:40:00,32.23,32.23,32.18,32.2,10363.0,29.7148,29.7148,29.6687,29.6872,10363.0
2017-11-10 11:45:00,32.2,32.21,32.19,32.19,17629.0,29.6872,29.6964,29.678,29.678,17629.0
2017-11-10 11:50:00,32.18,32.19,32.16,32.19,5857.0,29.6687,29.678,29.6503,29.678,5857.0
2017-11-10 11:55:00,32.2,32.24,32.2,32.22,11705.0,29.6872,29.724,29.6872,29.7056,11705.0
2017-11-10 12:00:00,32.22,32.24,32.2,32.22,13223.0,29.7056,29.724,29.6872,29.7056,13223.0
2017-11-10 12:05:00,32.23,32.23,32.21,32.22,11737.0,29.7148,29.7148,29.6964,29.7056,11737.0
2017-11-10 12:10:00,32.21,32.21,32.18,32.19,15033.0,29.6964,29.6964,29.6687,29.678,15033.0
2017-11-10 12:15:00,32.2,32.22,32.17,32.22,30843.0,29.6872,29.7056,29.6595,29.7056,30843.0
2017-11-10 12:20:00,32.23,32.27,32.23,32.24,22473.0,29.7148,29.7517,29.7148,29.724,22473.0
2017-11-10 12:25:00,32.24,32.26,32.24,32.26,3079.0,29.724,29.7425,29.724,29.7425,3079.0
2017-11-10 12:30:00,32.25,32.26,32.24,32.24,8380.0,29.7333,29.7425,29.724,29.724,8380.0
2017-11-10 12:35:00,32.25,32.26,32.25,32.25,4106.0,29.7333,29.7425,29.7333,29.7333,4106.0
2017-11-10 12:40:00,32.24,32.24,32.23,32.23,5570.0,29.724,29.724,29.7148,29.7148,5570.0
2017-11-10 12:45:00,32.24,32.27,32.24,32.26,14014.0,29.724,29.7517,29.724,29.7425,14014.0
2017-11-10 12:50:00,32.26,32.26,32.25,32.25,1320.0,29.7425,29.7425,29.7333,29.7333,1320.0
2017-11-10 12:55:00,32.25,32.29,32.25,32.28,12543.0,29.7333,29.7701,29.7333,29.7609,12543.0
2017-11-10 13:00:00,32.28,32.28,32.23,32.23,13964.0,29.7609,29.7609,29.7148,29.7148,13964.0
2017-11-10 13:05:00,32.23,32.24,32.19,32.19,9560.0,29.7148,29.724,29.678,29.678,9560.0
2017-11-10 13:10:00,32.19,32.22,32.19,32.21,10700.0,29.678,29.7056,29.678,29.6964,10700.0
2017-11-10 13:15:00,32.22,32.22,32.18,32.2,8847.0,29.7056,29.7056,29.6687,29.6872,8847.0
2017-11-10 13:20:00,32.19,32.21,32.16,32.21,11040.0,29.678,29.6964,29.6503,29.6964,11040.0
2017-11-10 13:25:00,32.2,32.2,32.15,32.19,10950.0,29.6872,29.6872,29.6411,29.678,10950.0
2017-11-10 13:30:00,32.19,32.19,32.17,32.18,4200.0,29.678,29.678,29.6595,29.6687,4200.0
2017-11-10 13:35:00,32.2,32.2,32.17,32.18,7158.0,29.6872,29.6872,29.6595,29.6687,7158.0
2017-11-10 13:40:00,32.18,32.19,32.17,32.18,6550.0,29.6687,29.678,29.6595,29.6687,6550.0
2017-11-10 13:45:00,32.18,32.19,32.17,32.17,8353.0,29.6687,29.678,29.6595,29.6595,8353.0
2017-11-10 13:50:00,32.19,32.21,32.17,32.17,29882.0,29.678,29.6964,29.6595,29.6595,29882.0
2017-11-10 13:55:00,32.17,32.19,32.13,32.13,28529.0,29.6595,29.678,29.6226,29.6226,28529.0
2017-11-10 14:00:00,32.13,32.13,32.11,32.11,18601.0,29.6226,29.6226,29.6042,29.6042,18601.0
2017-11-10 14:05:00,32.11,32.13,32.09,32.11,35506.0,29.6042,29.6226,29.5858,29.6042,35506.0
2017-11-10 14:10:00,32.1,32.14,32.09,32.14,23107.0,29.595,29.6319,29.5858,29.6319,23107.0
2017-11-10 14:15:00,32.13,32.13,32.11,32.11,11372.0,29.6226,29.6226,29.6042,29.6042,11372.0
2017-11-10 14:20:00,32.11,32.11,32.1,32.1,7572.0,29.6042,29.6042,29.595,29.595,7572.0
2017-11-10 14:25:00,32.11,32.13,32.11,32.13,9500.0,29.6042,29.6226,29.6042,29.6226,9500.0
2017-11-10 14:30:00,32.12,32.12,32.11,32.11,14864.0,29.6134,29.6134,29.6042,29.6042,14864.0
2017-11-10 14:35:00,32.1,32.12,32.09,32.09,10318.0,29.595,29.6134,29.5858,29.5858,10318.0
2017-11-10 14:40:00,32.09,32.1,32.08,32.09,11988.0,29.5858,29.595,29.5765,29.5858,11988.0
2017-11-10 14:45:00,32.1,32.17,32.1,32.17,23457.0,29.595,29.6595,29.595,29.6595,23457.0
2017-11-10 14:50:00,32.16,32.18,32.15,32.18,23124.0,29.6503,29.6687,29.6411,29.6687,23124.0
2017-11-10 14:55:00,32.19,32.2,32.17,32.17,14281.0,29.678,29.6872,29.6595,29.6595,14281.0
2017-11-10 15:00:00,32.17,32.17,32.17,32.17,6600.0,29.6595,29.6595,29.6595,29.6595,6600.0
2017-11-10 15:05:00,32.16,32.16,32.15,32.15,11879.0,29.6503,29.6503,29.6411,29.6411,11879.0
2017-11-10 15:10:00,32.15,32.15,32.13,32.15,16212.0,29.6411,29.6411,29.6226,29.6411,16212.0
2017-11-10 15:15:00,32.15,32.16,32.13,32.16,22387.0,29.6411,29.6503,29.6226,29.6503,22387.0
2017-11-10 15:20:00,32.16,32.17,32.15,32.16,23065.0,29.6503,29.6595,29.6411,29.6503,23065.0
2017-11-10 15:25:00,32.15,32.17,32.13,32.17,23024.0,29.6411,29.6595,29.6226,29.6595,23024.0
2017-11-10 15:30:00,32.16,32.17,32.15,32.17,9787.0,29.6503,29.6595,29.6411,29.6595,9787.0
2017-11-10 15:35:00,32.17,32.19,32.17,32.18,24914.0,29.6595,29.678,29.6595,29.6687,24914.0
2017-11-10 15:40:00,32.17,32.17,32.13,32.13,8785.0,29.6595,29.6595,29.6226,29.6226,8785.0
2017-11-10 15:45:00,32.13,32.14,32.08,32.08,76770.0,29.6226,29.6319,29.5765,29.5765,76770.0
2017-11-10 15:50:00,32.09,32.1,32.08,32.08,65177.0,29.5858,29.595,29.5765,29.5765,65177.0
2017-11-10 15:55:00,32.08,32.16,32.08,32.11,134574.0,29.5765,29.6503,29.5765,29.6042,134574.0
2017-11-13 09:30:00,32.19,32.22,32.07,32.11,87393.0,29.678,29.7056,29.5673,29.6042,87393.0
2017-11-13 09:35:00,32.11,32.15,32.05,32.06,30753.0,29.6042,29.6411,29.5489,29.5581,30753.0
2017-11-13 09:40:00,32.05,32.09,32.02,32.07,16424.0,29.5489,29.5858,29.5212,29.5673,16424.0
2017-11-13 09:45:00,32.07,32.09,32.03,32.09,15792.0,29.5673,29.5858,29.5304,29.5858,15792.0
2017-11-13 09:50:00,32.09,32.1,32.05,32.06,11796.0,29.5858,29.595,29.5489,29.5581,11796.0
2017-11-13 09:55:00,32.04,32.08,32.04,32.07,8372.0,29.5397,29.5765,29.5397,29.5673,8372.0
2017-11-13 10:00:00,32.08,32.17,32.08,32.16,10152.0,29.5765,29.6595,29.5765,29.6503,10152.0
2017-11-13 10:05:00,32.16,32.19,32.12,32.15,10507.0,29.6503,29.678,29.6134,29.6411,10507.0
2017-11-13 10:10:00,32.14,32.17,32.13,32.17,7704.0,29.6319,29.6595,29.6226,29.6595,7704.0
2017-11-13 10:15:00,32.16,32.16,32.08,32.08,9925.0,29.6503,29.6503,29.5765,29.5765,9925.0
2017-11-13 10:20:00,32.09,32.09,32.06,32.08,6323.0,29.5858,29.5858,29.5581,29.5765,6323.0
2017-11-13 10:25:00,32.07,32.08,32.05,32.06,7690.0,29.5673,29.5765,29.5489,29.5581,7690.0
2017-11-13 10:30:00,32.09,32.11,32.08,32.1,11769.0,29.5858,29.6042,29.5765,29.595,11769.0
2017-11-13 10:35:00,32.09,32.09,32.07,32.07,669.0,29.5858,29.5858,29.5673,29.5673,669.0
2017-11-13 10:40:00,32.08,32.09,32.07,32.07,6033.0,29.5765,29.5858,29.5673,29.5673,6033.0
2017-11-13 10:45:00,32.07,32.07,32.06,32.07,2700.0,29.5673,29.5673,29.5581,29.5673,2700.0
2017-11-13 10:50:00,32.06,32.06,32.03,32.04,5640.0,29.5581,29.5581,29.5304,29.5397,5640.0
2017-11-13 10:55:00,32.03,32.05,32.02,32.05,3300.0,29.5304,29.5489,29.5212,29.5489,3300.0
2017-11-13 11:00:00,32.05,32.08,32.05,32.05,3732.0,29.5489,29.5765,29.5489,29.5489,3732.0
2017-11-13 11:05:00,32.06,32.06,32.05,32.05,1350.0,29.5581,29.5581,29.5489,29.5489,1350.0
2017-11-13 11:10:00,32.05,32.05,32.02,32.02,4136.0,29.5489,29.5489,29.5212,29.5212,4136.0
2017-11-13 11:15:00,32.01,32.01,31.99,32.0,14134.0,29.512,29.512,29.4936,29.5028,14134.0
2017-11-13 11:20:00,31.99,31.99,31.95,31.98,4637.0,29.4936,29.4936,29.4567,29.4843,4637.0
2017-11-13 11:25:00,31.98,32.01,31.97,32.01,7950.0,29.4843,29.512,29.4751,29.512,7950.0
2017-11-13 11:30:00,32.02,32.02,32.02,32.02,2838.0,29.5212,29.5212,29.5212,29.5212,2838.0
2017-11-13 11:35:00,32.04,32.06,32.01,32.01,13450.0,29.5397,29.5581,29.512,29.512,13450.0
2017-11-13 11:40:00,32.0,32.01,31.99,32.0,7750.0,29.5028,29.512,29.4936,29.5028,7750.0
2017-11-13 11:45:00,32.0,32.02,32.0,32.01,7587.0,29.5028,29.5212,29.5028,29.512,7587.0
2017-11-13 11:50:00,32.01,32.01,31.99,31.99,3752.0,29.512,29.512,29.4936,29.4936,3752.0
2017-11-13 11:55:00,31.99,31.99,31.95,31.95,11914.0,29.4936,29.4936,29.4567,29.4567,11914.0
2017-11-13 12:00:00,31.94,31.97,31.94,31.96,4302.0,29.4475,29.4751,29.4475,29.4659,4302.0
2017-11-13 12:05:00,31.95,31.95,31.87,31.87,15945.0,29.4567,29.4567,29.3829,29.3829,15945.0
2017-11-13 12:10:00,31.86,31.86,31.83,31.84,23877.0,29.3737,29.3737,29.346,29.3553,23877.0
2017-11-13 12:15:00,31.85,31.92,31.85,31.92,8618.0,29.3645,29.429,29.3645,29.429,8618.0
2017-11-13 12:20:00,31.92,31.92,31.89,31.89,4728.0,29.429,29.429,29.4014,29.4014,4728.0
2017-11-13 12:25:00,31.88,31.9,31.87,31.9,21059.0,29.3921,29.4106,29.3829,29.4106,21059.0
2017-11-13 12:30:00,31.89,31.92,31.89,31.92,6090.0,29.4014,29.429,29.4014,29.429,6090.0
2017-11-13 12:35:00,31.92,31.92,31.9,31.9,3046.0,29.429,29.429,29.4106,29.4106,3046.0
2017-11-13 12:40:00,31.89,31.92,31.88,31.92,12546.0,29.4014,29.429,29.3921,29.429,12546.0
2017-11-13 12:45:00,31.91,31.91,31.88,31.88,6518.0,29.4198,29.4198,29.3921,29.3921,6518.0
2017-11-13 12:50:00,31.88,31.88,31.85,31.87,16092.0,29.3921,29.3921,29.3645,29.3829,16092.0
2017-11-13 12:55:00,31.88,31.88,31.85,31.88,4181.0,29.3921,29.3921,29.3645,29.3921,4181.0
2017-11-13 13:00:00,31.87,31.9,31.87,31.89,5562.0,29.3829,29.4106,29.3829,29.4014,5562.0
2017-11-13 13:05:00,31.9,31.93,31.9,31.93,5900.0,29.4106,29.4382,29.4106,29.4382,5900.0
2017-11-13 13:10:00,31.93,31.94,31.93,31.93,4113.0,29.4382,29.4475,29.4382,29.4382,4113.0
2017-11-13 13:15:00,31.92,31.92,31.92,31.92,2081.0,29.429,29.429,29.429,29.429,2081.0
2017-11-13 13:20:00,31.92,31.93,31.88,31.89,8924.0,29.429,29.4382,29.3921,29.4014,8924.0
2017-11-13 13:25:00,31.89,31.91,31.89,31.9,4702.0,29.4014,29.4198,29.4014,29.4106,4702.0
2017-11-13 13:30:00,31.9,31.9,31.87,31.87,7549.0,29.4106,29.4106,29.3829,29.3829,7549.0
2017-11-13 13:35:00,31.86,31.89,31.86,31.89,5281.0,29.3737,29.4014,29.3737,29.4014,5281.0
2017-11-13 13:40:00,31.9,31.9,31.88,31.88,7241.0,29.4106,29.4106,29.3921,29.3921,7241.0
2017-11-13 13:45:00,31.87,31.9,31.87,31.9,9634.0,29.3829,29.4106,29.3829,29.4106,9634.0
2017-11-13 13:50:00,31.91,31.93,31.89,31.93,11495.0,29.4198,29.4382,29.4014,29.4382,11495.0
2017-11-13 13:55:00,31.94,31.95,31.93,31.93,8378.0,29.4475,29.4567,29.4382,29.4382,8378.0
2017-11-13 14:00:00,31.92,31.94,31.92,31.92,7247.0,29.429,29.4475,29.429,29.429,7247.0
2017-11-13 14:05:00,31.92,31.92,31.91,31.91,4218.0,29.429,29.429,29.4198,29.4198,4218.0
2017-11-13 14:10:00,31.9,31.91,31.89,31.91,9778.0,29.4106,29.4198,29.4014,29.4198,9778.0
2017-11-13 14:15:00,31.92,31.92,31.92,31.92,2766.0,29.429,29.429,29.429,29.429,2766.0
2017-11-13 14:20:00,31.92,31.92,31.92,31.92,2401.0,29.429,29.429,29.429,29.429,2401.0
2017-11-13 14:25:00,31.92,31.93,31.92,31.92,5312.0,29.429,29.4382,29.429,29.429,5312.0
2017-11-13 14:30:00,31.92,31.92,31.9,31.92,17272.0,29.429,29.429,29.4106,29.429,17272.0
2017-11-13 14:35:00,31.93,31.94,31.93,31.94,1809.0,29.4382,29.4475,29.4382,29.4475,1809.0
2017-11-13 14:40:00,31.95,31.99,31.95,31.99,14925.0,29.4567,29.4936,29.4567,29.4936,14925.0
2017-11-13 14:45:00,31.98,32.0,31.98,31.99,20148.0,29.4843,29.5028,29.4843,29.4936,20148.0
2017-11-13 14:50:00,31.98,31.98,31.95,31.95,5967.0,29.4843,29.4843,29.4567,29.4567,5967.0
2017-11-13 14:55:00,31.96,31.98,31.95,31.98,3894.0,29.4659,29.4843,29.4567,29.4843,3894.0
2017-11-13 15:00:00,31.97,31.97,31.93,31.94,8769.0,29.4751,29.4751,29.4382,29.4475,8769.0
2017-11-13 15:05:00,31.93,31.93,31.9,31.91,5790.0,29.4382,29.4382,29.4106,29.4198,5790.0
2017-11-13 15:10:00,31.9,31.95,31.9,31.95,6543.0,29.4106,29.4567,29.4106,29.4567,6543.0
2017-11-13 15:15:00,31.96,31.99,31.96,31.97,8643.0,29.4659,29.4936,29.4659,29.4751,8643.0
2017-11-13 15:20:00,31.97,31.99,31.97,31.97,10142.0,29.4751,29.4936,29.4751,29.4751,10142.0
2017-11-13 15:25:00,31.97,31.98,31.97,31.98,4994.0,29.4751,29.4843,29.4751,29.4843,4994.0
2017-11-13 15:30:00,31.98,31.98,31.94,31.94,16103.0,29.4843,29.4843,29.4475,29.4475,16103.0
2017-11-13 15:35:00,31.94,31.94,31.92,31.93,21967.0,29.4475,29.4475,29.429,29.4382,21967.0
2017-11-13 15:40:00,31.94,31.95,31.92,31.93,16942.0,29.4475,29.4567,29.429,29.4382,16942.0
2017-11-13 15:45:00,31.93,31.93,31.9,31.91,33531.0,29.4382,29.4382,29.4106,29.4198,33531.0
2017-11-13 15:50:00,31.91,31.91,31.89,31.89,22863.0,29.4198,29.4198,29.4014,29.4014,22863.0
2017-11-13 15:55:00,31.9,31.94,31.87,31.89,217890.0,29.4106,29.4475,29.3829,29.4014,217890.0
2017-11-14 09:30:00,31.71,31.75,31.69,31.73,72414.0,29.2354,29.2723,29.217,29.2538,72414.0
2017-11-14 09:35:00,31.74,31.77,31.66,31.68,65787.0,29.2631,29.2907,29.1893,29.2078,65787.0
2017-11-14 09:40:00,31.68,31.68,31.6,31.61,53182.0,29.2078,29.2078,29.134,29.1432,53182.0
2017-11-14 09:45:00,31.61,31.69,31.61,31.66,33695.0,29.1432,29.217,29.1432,29.1893,33695.0
2017-11-14 09:50:00,31.66,31.66,31.53,31.57,46062.0,29.1893,29.1893,29.0695,29.1063,46062.0
2017-11-14 09:55:00,31.56,31.62,31.55,31.59,36027.0,29.0971,29.1524,29.0879,29.1248,36027.0
2017-11-14 10:00:00,31.58,31.83,31.56,31.8,122714.0,29.1156,29.346,29.0971,29.3184,122714.0
2017-11-14 10:05:00,31.8,31.97,31.8,31.86,153770.0,29.3184,29.4751,29.3184,29.3737,153770.0
2017-11-14 10:10:00,31.87,31.88,31.77,31.79,26388.0,29.3829,29.3921,29.2907,29.3092,26388.0
2017-11-14 10:15:00,31.8,31.83,31.75,31.75,19651.0,29.3184,29.346,29.2723,29.2723,19651.0
2017-11-14 10:20:00,31.77,31.81,31.77,31.81,18477.0,29.2907,29.3276,29.2907,29.3276,18477.0
2017-11-14 10:25:00,31.79,31.85,31.79,31.84,11074.0,29.3092,29.3645,29.3092,29.3553,11074.0
2017-11-14 10:30:00,31.84,31.86,31.8,31.83,8311.0,29.3553,29.3737,29.3184,29.346,8311.0
2017-11-14 10:35:00,31.82,31.82,31.73,31.74,16847.0,29.3368,29.3368,29.2538,29.2631,16847.0
2017-11-14 10:40:00,31.75,31.76,31.72,31.75,4205.0,29.2723,29.2815,29.2446,29.2723,4205.0
2017-11-14 10:45:00,31.76,31.78,31.74,31.78,9556.0,29.2815,29.2999,29.2631,29.2999,9556.0
2017-11-14 10:50:00,31.78,31.82,31.71,31.72,22656.0,29.2999,29.3368,29.2354,29.2446,22656.0
2017-11-14 10:55:00,31.72,31.73,31.69,31.72,6839.0,29.2446,29.2538,29.217,29.2446,6839.0
2017-11-14 11:00:00,31.73,31.76,31.73,31.74,12055.0,29.2538,29.2815,29.2538,29.2631,12055.0
2017-11-14 11:05:00,31.73,31.77,31.73,31.77,17945.0,29.2538,29.2907,29.2538,29.2907,17945.0
2017-11-14 11:10:00,31.78,31.79,31.74,31.75,18160.0,29.2999,29.3092,29.2631,29.2723,18160.0
2017-11-14 11:15:00,31.73,31.73,31.7,31.73,5326.0,29.2538,29.2538,29.2262,29.2538,5326.0
2017-11-14 11:20:00,31.72,31.72,31.7,31.72,7602.0,29.2446,29.2446,29.2262,29.2446,7602.0
2017-11-14 11:25:00,31.73,31.74,31.72,31.74,4479.0,29.2538,29.2631,29.2446,29.2631,4479.0
2017-11-14 11:30:00,31.75,31.76,31.73,31.75,11285.0,29.2723,29.2815,29.2538,29.2723,11285.0
2017-11-14 11:35:00,31.75,31.8,31.75,31.8,11994.0,29.2723,29.3184,29.2723,29.3184,11994.0
2017-11-14 11:40:00,31.8,31.82,31.79,31.81,8341.0,29.3184,29.3368,29.3092,29.3276,8341.0
2017-11-14 11:45:00,31.82,31.82,31.77,31.77,7932.0,29.3368,29.3368,29.2907,29.2907,7932.0
2017-11-14 11:50:00,31.77,31.78,31.69,31.71,23534.0,29.2907,29.2999,29.217,29.2354,23534.0
2017-11-14 11:55:00,31.72,31.73,31.71,31.72,5075.0,29.2446,29.2538,29.2354,29.2446,5075.0
2017-11-14 12:00:00,31.72,31.73,31.71,31.71,3380.0,29.2446,29.2538,29.2354,29.2354,3380.0
2017-11-14 12:05:00,31.71,31.74,31.7,31.73,5190.0,29.2354,29.2631,29.2262,29.2538,5190.0
2017-11-14 12:10:00,31.73,31.73,31.71,31.72,4766.0,29.2538,29.2538,29.2354,29.2446,4766.0
2017-11-14 12:15:00,31.72,31.72,31.67,31.68,7758.0,29.2446,29.2446,29.1985,29.2078,7758.0
2017-11-14 12:20:00,31.68,31.72,31.68,31.72,5721.0,29.2078,29.2446,29.2078,29.2446,5721.0
2017-11-14 12:25:00,31.71,31.71,31.69,31.69,2382.0,29.2354,29.2354,29.217,29.217,2382.0
2017-11-14 12:30:00,31.7,31.73,31.7,31.72,2964.0,29.2262,29.2538,29.2262,29.2446,2964.0
2017-11-14 12:35:00,31.72,31.75,31.72,31.75,3130.0,29.2446,29.2723,29.2446,29.2723,3130.0
2017-11-14 12:40:00,31.76,31.76,31.75,31.75,5100.0,29.2815,29.2815,29.2723,29.2723,5100.0
2017-11-14 12:45:00,31.77,31.77,31.74,31.76,6489.0,29.2907,29.2907,29.2631,29.2815,6489.0
2017-11-14 12:50:00,31.76,31.76,31.73,31.73,9987.0,29.2815,29.2815,29.2538,29.2538,9987.0
2017-11-14 12:55:00,31.72,31.75,31.71,31.75,7443.0,29.2446,29.2723,29.2354,29.2723,7443.0
2017-11-14 13:00:00,31.76,31.78,31.76,31.77,9274.0,29.2815,29.2999,29.2815,29.2907,9274.0
2017-11-14 13:05:00,31.78,31.86,31.78,31.86,17187.0,29.2999,29.3737,29.2999,29.3737,17187.0
2017-11-14 13:10:00,31.86,31.88,31.84,31.88,18137.0,29.3737,29.3921,29.3553,29.3921,18137.0
2017-11-14 13:15:00,31.88,31.94,31.88,31.91,49283.0,29.3921,29.4475,29.3921,29.4198,49283.0
2017-11-14 13:20:00,31.9,31.91,31.88,31.89,5651.0,29.4106,29.4198,29.3921,29.4014,5651.0
2017-11-14 13:25:00,31.89,31.89,31.87,31.87,5451.0,29.4014,29.4014,29.3829,29.3829,5451.0
2017-11-14 13:30:00,31.88,31.92,31.88,31.91,12374.0,29.3921,29.429,29.3921,29.4198,12374.0
2017-11-14 13:35:00,31.9,31.9,31.88,31.89,1700.0,29.4106,29.4106,29.3921,29.4014,1700.0
2017-11-14 13:40:00,31.88,31.88,31.84,31.85,3583.0,29.3921,29.3921,29.3553,29.3645,3583.0
2017-11-14 13:45:00,31.85,31.86,31.83,31.86,2500.0,29.3645,29.3737,29.346,29.3737,2500.0
2017-11-14 13:50:00,31.86,31.86,31.83,31.83,3730.0,29.3737,29.3737,29.346,29.346,3730.0
2017-11-14 13:55:00,31.82,31.83,31.81,31.81,5347.0,29.3368,29.346,29.3276,29.3276,5347.0
2017-11-14 14:00:00,31.81,31.83,31.81,31.83,1200.0,29.3276,29.346,29.3276,29.346,1200.0
2017-11-14 14:05:00,31.8,31.8,31.77,31.77,2202.0,29.3184,29.3184,29.2907,29.2907,2202.0
2017-11-14 14:10:00,31.75,31.76,31.75,31.75,791.0,29.2723,29.2815,29.2723,29.2723,791.0
2017-11-14 14:15:00,31.75,31.75,31.74,31.75,2423.0,29.2723,29.2723,29.2631,29.2723,2423.0
2017-11-14 14:20:00,31.75,31.75,31.71,31.71,7298.0,29.2723,29.2723,29.2354,29.2354,7298.0
2017-11-14 14:25:00,31.71,31.72,31.7,31.71,5431.0,29.2354,29.2446,29.2262,29.2354,5431.0
2017-11-14 14:30:00,31.71,31.72,31.7,31.72,11149.0,29.2354,29.2446,29.2262,29.2446,11149.0
2017-11-14 14:35:00,31.73,31.73,31.69,31.69,9036.0,29.2538,29.2538,29.217,29.217,9036.0
2017-11-14 14:40:00,31.69,31.7,31.69,31.7,1700.0,29.217,29.2262,29.217,29.2262,1700.0
2017-11-14 14:45:00,31.7,31.72,31.7,31.72,600.0,29.2262,29.2446,29.2262,29.2446,600.0
2017-11-14 14:50:00,31.72,31.75,31.72,31.73,4600.0,29.2446,29.2723,29.2446,29.2538,4600.0
2017-11-14 14:55:00,31.72,31.72,31.67,31.67,10032.0,29.2446,29.2446,29.1985,29.1985,10032.0
2017-11-14 15:00:00,31.67,31.69,31.67,31.69,6198.0,29.1985,29.217,29.1985,29.217,6198.0
2017-11-14 15:05:00,31.68,31.71,31.68,31.69,10411.0,29.2078,29.2354,29.2078,29.217,10411.0
2017-11-14 15:10:00,31.69,31.7,31.69,31.7,3200.0,29.217,29.2262,29.217,29.2262,3200.0
2017-11-14 15:15:00,31.69,31.69,31.66,31.66,20043.0,29.217,29.217,29.1893,29.1893,20043.0
2017-11-14 15:20:00,31.65,31.68,31.65,31.66,13220.0,29.1801,29.2078,29.1801,29.1893,13220.0
2017-11-14 15:25:00,31.66,31.66,31.62,31.63,34979.0,29.1893,29.1893,29.1524,29.1617,34979.0
2017-11-14 15:30:00,31.64,31.73,31.64,31.73,25024.0,29.1709,29.2538,29.1709,29.2538,25024.0
2017-11-14 15:35:00,31.72,31.72,31.67,31.69,19891.0,29.2446,29.2446,29.1985,29.217,19891.0
2017-11-14 15:40:00,31.69,31.69,31.64,31.64,31808.0,29.217,29.217,29.1709,29.1709,31808.0
2017-11-14 15:45:00,31.64,31.66,31.61,31.65,14978.0,29.1709,29.1893,29.1432,29.1801,14978.0
2017-11-14 15:50:00,31.64,31.68,31.64,31.66,34218.0,29.1709,29.2078,29.1709,29.1893,34218.0
2017-11-14 15:55:00,31.65,31.69,31.65,31.67,65109.0,29.1801,29.217,29.1801,29.1985,65109.0
2017-11-15 09:30:00,31.79,31.86,31.72,31.79,57009.0,29.3092,29.3737,29.2446,29.3092,57009.0
2017-11-15 09:35:00,31.77,31.81,31.73,31.75,36909.0,29.2907,29.3276,29.2538,29.2723,36909.0
2017-11-15 09:40:00,31.75,31.8,31.75,31.8,29030.0,29.2723,29.3184,29.2723,29.3184,29030.0
2017-11-15 09:45:00,31.79,31.81,31.62,31.68,54588.0,29.3092,29.3276,29.1524,29.2078,54588.0
2017-11-15 09:50:00,31.67,31.68,31.61,31.67,38274.0,29.1985,29.2078,29.1432,29.1985,38274.0
2017-11-15 09:55:00,31.68,31.7,31.6,31.68,11836.0,29.2078,29.2262,29.134,29.2078,11836.0
2017-11-15 10:00:00,31.7,31.7,31.63,31.66,6296.0,29.2262,29.2262,29.1617,29.1893,6296.0
2017-11-15 10:05:00,31.66,31.66,31.59,31.66,21638.0,29.1893,29.1893,29.1248,29.1893,21638.0
2017-11-15 10:10:00,31.66,31.7,31.64,31.64,12930.0,29.1893,29.2262,29.1709,29.1709,12930.0
2017-11-15 10:15:00,31.64,31.67,31.62,31.62,11168.0,29.1709,29.1985,29.1524,29.1524,11168.0
2017-11-15 10:20:00,31.61,31.61,31.56,31.57,12954.0,29.1432,29.1432,29.0971,29.1063,12954.0
2017-11-15 10:25:00,31.57,31.64,31.56,31.64,10208.0,29.1063,29.1709,29.0971,29.1709,10208.0
2017-11-15 10:30:00,31.64,31.74,31.64,31.72,32371.0,29.1709,29.2631,29.1709,29.2446,32371.0
2017-11-15 10:35:00,31.71,31.73,31.61,31.63,143094.0,29.2354,29.2538,29.1432,29.1617,143094.0
2017-11-15 10:40:00,31.64,31.69,31.64,31.66,12605.0,29.1709,29.217,29.1709,29.1893,12605.0
2017-11-15 10:45:00,31.68,31.79,31.68,31.78,24346.0,29.2078,29.3092,29.2078,29.2999,24346.0
2017-11-15 10:50:00,31.78,31.78,31.74,31.78,5896.0,29.2999,29.2999,29.2631,29.2999,5896.0
2017-11-15 10:55:00,31.78,31.78,31.67,31.7,36389.0,29.2999,29.2999,29.1985,29.2262,36389.0
2017-11-15 11:00:00,31.68,31.73,31.66,31.73,16317.0,29.2078,29.2538,29.1893,29.2538,16317.0
2017-11-15 11:05:00,31.72,31.72,31.68,31.68,5351.0,29.2446,29.2446,29.2078,29.2078,5351.0
2017-11-15 11:10:00,31.66,31.68,31.65,31.67,6616.0,29.1893,29.2078,29.1801,29.1985,6616.0
2017-11-15 11:15:00,31.67,31.71,31.64,31.7,25625.0,29.1985,29.2354,29.1709,29.2262,25625.0
2017-11-15 11:20:00,31.7,31.71,31.67,31.69,4408.0,29.2262,29.2354,29.1985,29.217,4408.0
2017-11-15 11:25:00,31.7,31.71,31.69,31.71,9053.0,29.2262,29.2354,29.217,29.2354,9053.0
2017-11-15 11:30:00,31.73,31.74,31.72,31.72,9968.0,29.2538,29.2631,29.2446,29.2446,9968.0
2017-11-15 11:35:00,31.71,31.74,31.71,31.73,8825.0,29.2354,29.2631,29.2354,29.2538,8825.0
2017-11-15 11:40:00,31.72,31.72,31.69,31.69,16263.0,29.2446,29.2446,29.217,29.217,16263.0
2017-11-15 11:45:00,31.69,31.72,31.69,31.71,1901.0,29.217,29.2446,29.217,29.2354,1901.0
2017-11-15 11:50:00,31.7,31.71,31.7,31.71,2873.0,29.2262,29.2354,29.2262,29.2354,2873.0
2017-11-15 11:55:00,31.72,31.72,31.71,31.71,2780.0,29.2446,29.2446,29.2354,29.2354,2780.0
2017-11-15 12:00:00,31.73,31.74,31.73,31.74,2684.0,29.2538,29.2631,29.2538,29.2631,2684.0
2017-11-15 12:05:00,31.75,31.76,31.74,31.76,10652.0,29.2723,29.2815,29.2631,29.2815,10652.0
2017-11-15 12:10:00,31.76,31.77,31.74,31.74,2198.0,29.2815,29.2907,29.2631,29.2631,2198.0
2017-11-15 12:15:00,31.74,31.74,31.7,31.71,8758.0,29.2631,29.2631,29.2262,29.2354,8758.0
2017-11-15 12:20:00,31.7,31.71,31.69,31.69,7381.0,29.2262,29.2354,29.217,29.217,7381.0
2017-11-15 12:25:00,31.68,31.69,31.67,31.69,3900.0,29.2078,29.217,29.1985,29.217,3900.0
2017-11-15 12:30:00,31.69,31.73,31.69,31.73,3600.0,29.217,29.2538,29.217,29.2538,3600.0
2017-11-15 12:35:00,31.73,31.73,31.72,31.72,8064.0,29.2538,29.2538,29.2446,29.2446,8064.0
2017-11-15 12:40:00,31.73,31.73,31.72,31.73,10712.0,29.2538,29.2538,29.2446,29.2538,10712.0
2017-11-15 12:45:00,31.73,31.78,31.73,31.73,20745.0,29.2538,29.2999,29.2538,29.2538,20745.0
2017-11-15 12:50:00,31.76,31.76,31.75,31.75,3558.0,29.2815,29.2815,29.2723,29.2723,3558.0
2017-11-15 12:55:00,31.76,31.76,31.75,31.75,3488.0,29.2815,29.2815,29.2723,29.2723,3488.0
2017-11-15 13:00:00,31.75,31.76,31.74,31.74,1845.0,29.2723,29.2815,29.2631,29.2631,1845.0
2017-11-15 13:05:00,31.74,31.78,31.74,31.78,5759.0,29.2631,29.2999,29.2631,29.2999,5759.0
2017-11-15 13:10:00,31.79,31.81,31.78,31.79,11703.0,29.3092,29.3276,29.2999,29.3092,11703.0
2017-11-15 13:15:00,31.79,31.79,31.77,31.77,2406.0,29.3092,29.3092,29.2907,29.2907,2406.0
2017-11-15 13:20:00,31.78,31.78,31.75,31.75,21953.0,29.2999,29.2999,29.2723,29.2723,21953.0
2017-11-15 13:25:00,31.76,31.77,31.75,31.76,4600.0,29.2815,29.2907,29.2723,29.2815,4600.0
2017-11-15 13:30:00,31.76,31.76,31.74,31.76,5059.0,29.2815,29.2815,29.2631,29.2815,5059.0
2017-11-15 13:35:00,31.76,31.77,31.76,31.77,3468.0,29.2815,29.2907,29.2815,29.2907,3468.0
2017-11-15 13:40:00,31.78,31.78,31.77,31.77,1017.0,29.2999,29.2999,29.2907,29.2907,1017.0
2017-11-15 13:45:00,31.77,31.79,31.77,31.78,5200.0,29.2907,29.3092,29.2907,29.2999,5200.0
2017-11-15 13:50:00,31.79,31.82,31.79,31.79,9523.0,29.3092,29.3368,29.3092,29.3092,9523.0
2017-11-15 13:55:00,31.81,31.82,31.79,31.79,5353.0,29.3276,29.3368,29.3092,29.3092,5353.0
2017-11-15 14:00:00,31.78,31.78,31.75,31.77,6342.0,29.2999,29.2999,29.2723,29.2907,6342.0
2017-11-15 14:05:00,31.76,31.79,31.75,31.78,12242.0,29.2815,29.3092,29.2723,29.2999,12242.0
2017-11-15 14:10:00,31.79,31.8,31.77,31.78,7160.0,29.3092,29.3184,29.2907,29.2999,7160.0
2017-11-15 14:15:00,31.78,31.79,31.76,31.77,7004.0,29.2999,29.3092,29.2815,29.2907,7004.0
2017-11-15 14:20:00,31.76,31.77,31.75,31.77,12656.0,29.2815,29.2907,29.2723,29.2907,12656.0
2017-11-15 14:25:00,31.77,31.77,31.72,31.73,18976.0,29.2907,29.2907,29.2446,29.2538,18976.0
2017-11-15 14:30:00,31.73,31.77,31.73,31.77,22728.0,29.2538,29.2907,29.2538,29.2907,22728.0
2017-11-15 14:35:00,31.78,31.78,31.74,31.75,19327.0,29.2999,29.2999,29.2631,29.2723,19327.0
2017-11-15 14:40:00,31.74,31.77,31.74,31.77,5894.0,29.2631,29.2907,29.2631,29.2907,5894.0
2017-11-15 14:45:00,31.75,31.75,31.69,31.74,29614.0,29.2723,29.2723,29.217,29.2631,29614.0
2017-11-15 14:50:00,31.72,31.74,31.72,31.72,20712.0,29.2446,29.2631,29.2446,29.2446,20712.0
2017-11-15 14:55:00,31.72,31.74,31.71,31.72,15496.0,29.2446,29.2631,29.2354,29.2446,15496.0
2017-11-15 15:00:00,31.71,31.73,31.71,31.73,9926.0,29.2354,29.2538,29.2354,29.2538,9926.0
2017-11-15 15:05:00,31.73,31.75,31.73,31.73,5509.0,29.2538,29.2723,29.2538,29.2538,5509.0
2017-11-15 15:10:00,31.73,31.73,31.73,31.73,2764.0,29.2538,29.2538,29.2538,29.2538,2764.0
2017-11-15 15:15:00,31.73,31.75,31.73,31.73,9297.0,29.2538,29.2723,29.2538,29.2538,9297.0
2017-11-15 15:20:00,31.72,31.8,31.72,31.78,15164.0,29.2446,29.3184,29.2446,29.2999,15164.0
2017-11-15 15:25:00,31.78,31.78,31.75,31.76,4654.0,29.2999,29.2999,29.2723,29.2815,4654.0
2017-11-15 15:30:00,31.76,31.76,31.74,31.76,5645.0,29.2815,29.2815,29.2631,29.2815,5645.0
2017-11-15 15:35:00,31.76,31.76,31.75,31.75,6409.0,29.2815,29.2815,29.2723,29.2723,6409.0
2017-11-15 15:40:00,31.75,31.75,31.74,31.75,12307.0,29.2723,29.2723,29.2631,29.2723,12307.0
2017-11-15 15:45:00,31.74,31.78,31.74,31.77,13777.0,29.2631,29.2999,29.2631,29.2907,13777.0
2017-11-15 15:50:00,31.77,31.77,31.76,31.77,7544.0,29.2907,29.2907,29.2815,29.2907,7544.0
2017-11-15 15:55:00,31.78,31.92,31.77,31.87,402917.0,29.2999,29.429,29.2907,29.3829,402917.0
2017-11-16 09:30:00,31.69,31.84,31.69,31.75,54288.0,29.217,29.3553,29.217,29.2723,54288.0
2017-11-16 09:35:00,31.75,31.84,31.75,31.81,17887.0,29.2723,29.3553,29.2723,29.3276,17887.0
2017-11-16 09:40:00,31.82,31.88,31.82,31.84,21089.0,29.3368,29.3921,29.3368,29.3553,21089.0
2017-11-16 09:45:00,31.84,31.84,31.77,31.77,36983.0,29.3553,29.3553,29.2907,29.2907,36983.0
2017-11-16 09:50:00,31.78,31.92,31.78,31.91,40270.0,29.2999,29.429,29.2999,29.4198,40270.0
2017-11-16 09:55:00,31.9,31.9,31.82,31.84,14999.0,29.4106,29.4106,29.3368,29.3553,14999.0
2017-11-16 10:00:00,31.85,31.9,31.83,31.89,21594.0,29.3645,29.4106,29.346,29.4014,21594.0
2017-11-16 10:05:00,31.88,31.96,31.88,31.91,16989.0,29.3921,29.4659,29.3921,29.4198,16989.0
2017-11-16 10:10:00,31.91,31.92,31.9,31.9,10703.0,29.4198,29.429,29.4106,29.4106,10703.0
2017-11-16 10:15:00,31.91,31.92,31.8,31.82,7805.0,29.4198,29.429,29.3184,29.3368,7805.0
2017-11-16 10:20:00,31.85,31.85,31.83,31.84,1931.0,29.3645,29.3645,29.346,29.3553,1931.0
2017-11-16 10:25:00,31.83,31.83,31.81,31.82,7094.0,29.346,29.346,29.3276,29.3368,7094.0
2017-11-16 10:30:00,31.83,31.86,31.82,31.82,12787.0,29.346,29.3737,29.3368,29.3368,12787.0
2017-11-16 10:35:00,31.81,31.81,31.76,31.81,7522.0,29.3276,29.3276,29.2815,29.3276,7522.0
2017-11-16 10:40:00,31.8,31.82,31.8,31.82,2900.0,29.3184,29.3368,29.3184,29.3368,2900.0
2017-11-16 10:45:00,31.82,31.88,31.82,31.87,3811.0,29.3368,29.3921,29.3368,29.3829,3811.0
2017-11-16 10:50:00,31.86,31.89,31.86,31.88,3019.0,29.3737,29.4014,29.3737,29.3921,3019.0
2017-11-16 10:55:00,31.88,31.88,31.85,31.85,3478.0,29.3921,29.3921,29.3645,29.3645,3478.0
2017-11-16 11:00:00,31.87,31.91,31.87,31.9,12053.0,29.3829,29.4198,29.3829,29.4106,12053.0
2017-11-16 11:05:00,31.92,31.93,31.9,31.92,12121.0,29.429,29.4382,29.4106,29.429,12121.0
2017-11-16 11:10:00,31.93,31.93,31.9,31.91,9200.0,29.4382,29.4382,29.4106,29.4198,9200.0
2017-11-16 11:15:00,31.91,31.91,31.89,31.9,2200.0,29.4198,29.4198,29.4014,29.4106,2200.0
2017-11-16 11:20:00,31.88,31.88,31.86,31.87,5649.0,29.3921,29.3921,29.3737,29.3829,5649.0
2017-11-16 11:25:00,31.86,31.88,31.84,31.84,3037.0,29.3737,29.3921,29.3553,29.3553,3037.0
2017-11-16 11:30:00,31.84,31.86,31.84,31.85,6392.0,29.3553,29.3737,29.3553,29.3645,6392.0
2017-11-16 11:35:00,31.84,31.85,31.84,31.85,6627.0,29.3553,29.3645,29.3553,29.3645,6627.0
2017-11-16 11:40:00,31.85,31.85,31.83,31.83,5693.0,29.3645,29.3645,29.346,29.346,5693.0
2017-11-16 11:45:00,31.84,31.84,31.83,31.83,600.0,29.3553,29.3553,29.346,29.346,600.0
2017-11-16 11:50:00,31.83,31.83,31.81,31.81,1227.0,29.346,29.346,29.3276,29.3276,1227.0
2017-11-16 11:55:00,31.81,31.9,31.81,31.9,9372.0,29.3276,29.4106,29.3276,29.4106,9372.0
2017-11-16 12:00:00,31.9,31.92,31.9,31.9,2700.0,29.4106,29.429,29.4106,29.4106,2700.0
2017-11-16 12:05:00,31.89,31.89,31.88,31.88,2927.0,29.4014,29.4014,29.3921,29.3921,2927.0
2017-11-16 12:10:00,31.87,31.89,31.87,31.89,1308.0,29.3829,29.4014,29.3829,29.4014,1308.0
2017-11-16 12:15:00,31.9,31.9,31.9,31.9,2446.0,29.4106,29.4106,29.4106,29.4106,2446.0
2017-11-16 12:20:00,31.9,31.92,31.88,31.92,5206.0,29.4106,29.429,29.3921,29.429,5206.0
2017-11-16 12:25:00,31.91,31.91,31.9,31.9,1366.0,29.4198,29.4198,29.4106,29.4106,1366.0
2017-11-16 12:30:00,31.91,31.93,31.91,31.92,1066.0,29.4198,29.4382,29.4198,29.429,1066.0
2017-11-16 12:35:00,31.9,31.9,31.88,31.88,5672.0,29.4106,29.4106,29.3921,29.3921,5672.0
2017-11-16 12:40:00,31.87,31.88,31.87,31.87,1208.0,29.3829,29.3921,29.3829,29.3829,1208.0
2017-11-16 12:45:00,31.86,31.87,31.85,31.85,4110.0,29.3737,29.3829,29.3645,29.3645,4110.0
2017-11-16 12:50:00,31.86,31.89,31.86,31.89,10200.0,29.3737,29.4014,29.3737,29.4014,10200.0
2017-11-16 12:55:00,31.88,31.89,31.87,31.89,3000.0,29.3921,29.4014,29.3829,29.4014,3000.0
2017-11-16 13:00:00,31.89,31.9,31.87,31.87,4451.0,29.4014,29.4106,29.3829,29.3829,4451.0
2017-11-16 13:05:00,31.87,31.87,31.87,31.87,600.0,29.3829,29.3829,29.3829,29.3829,600.0
2017-11-16 13:10:00,31.88,31.89,31.88,31.89,450.0,29.3921,29.4014,29.3921,29.4014,450.0
2017-11-16 13:15:00,31.9,31.91,31.9,31.91,6671.0,29.4106,29.4198,29.4106,29.4198,6671.0
2017-11-16 13:20:00,31.91,31.92,31.86,31.86,17783.0,29.4198,29.429,29.3737,29.3737,17783.0
2017-11-16 13:25:00,31.87,31.87,31.85,31.85,4990.0,29.3829,29.3829,29.3645,29.3645,4990.0
2017-11-16 13:30:00,31.86,31.86,31.86,31.86,507.0,29.3737,29.3737,29.3737,29.3737,507.0
2017-11-16 13:35:00,31.85,31.85,31.81,31.81,5900.0,29.3645,29.3645,29.3276,29.3276,5900.0
2017-11-16 13:40:00,31.81,31.83,31.8,31.83,1598.0,29.3276,29.346,29.3184,29.346,1598.0
2017-11-16 13:45:00,31.85,31.85,31.83,31.83,3429.0,29.3645,29.3645,29.346,29.346,3429.0
2017-11-16 13:50:00,31.84,31.87,31.84,31.87,4476.0,29.3553,29.3829,29.3553,29.3829,4476.0
2017-11-16 13:55:00,31.87,31.87,31.87,31.87,0.0,29.3829,29.3829,29.3829,29.3829,0.0
2017-11-16 14:00:00,31.87,31.87,31.81,31.81,4516.0,29.3829,29.3829,29.3276,29.3276,4516.0
2017-11-16 14:05:00,31.8,31.8,31.8,31.8,600.0,29.3184,29.3184,29.3184,29.3184,600.0
2017-11-16 14:10:00,31.81,31.83,31.81,31.83,1000.0,29.3276,29.346,29.3276,29.346,1000.0
2017-11-16 14:15:00,31.82,31.85,31.82,31.83,8900.0,29.3368,29.3645,29.3368,29.346,8900.0
2017-11-16 14:20:00,31.82,31.82,31.78,31.78,8164.0,29.3368,29.3368,29.2999,29.2999,8164.0
2017-11-16 14:25:00,31.79,31.8,31.76,31.77,4869.0,29.3092,29.3184,29.2815,29.2907,4869.0
2017-11-16 14:30:00,31.79,31.79,31.77,31.78,7412.0,29.3092,29.3092,29.2907,29.2999,7412.0
2017-11-16 14:35:00,31.78,31.78,31.77,31.78,3591.0,29.2999,29.2999,29.2907,29.2999,3591.0
2017-11-16 14:40:00,31.78,31.81,31.78,31.81,4350.0,29.2999,29.3276,29.2999,29.3276,4350.0
2017-11-16 14:45:00,31.8,31.84,31.8,31.84,12956.0,29.3184,29.3553,29.3184,29.3553,12956.0
2017-11-16 14:50:00,31.84,31.85,31.82,31.84,8004.0,29.3553,29.3645,29.3368,29.3553,8004.0
2017-11-16 14:55:00,31.84,31.86,31.83,31.83,3185.0,29.3553,29.3737,29.346,29.346,3185.0
2017-11-16 15:00:00,31.83,31.84,31.82,31.83,6793.0,29.346,29.3553,29.3368,29.346,6793.0
2017-11-16 15:05:00,31.82,31.82,31.82,31.82,5456.0,29.3368,29.3368,29.3368,29.3368,5456.0
2017-11-16 15:10:00,31.81,31.83,31.81,31.83,3419.0,29.3276,29.346,29.3276,29.346,3419.0
2017-11-16 15:15:00,31.82,31.84,31.82,31.82,9914.0,29.3368,29.3553,29.3368,29.3368,9914.0
2017-11-16 15:20:00,31.82,31.82,31.81,31.81,13165.0,29.3368,29.3368,29.3276,29.3276,13165.0
2017-11-16 15:25:00,31.82,31.85,31.82,31.84,16262.0,29.3368,29.3645,29.3368,29.3553,16262.0
2017-11-16 15:30:00,31.83,31.84,31.81,31.81,9819.0,29.346,29.3553,29.3276,29.3276,9819.0
2017-11-16 15:35:00,31.81,31.83,31.8,31.83,6165.0,29.3276,29.346,29.3184,29.346,6165.0
2017-11-16 15:40:00,31.84,31.84,31.81,31.81,13556.0,29.3553,29.3553,29.3276,29.3276,13556.0
2017-11-16 15:45:00,31.82,31.84,31.82,31.84,7484.0,29.3368,29.3553,29.3368,29.3553,7484.0
2017-11-16 15:50:00,31.85,31.87,31.85,31.86,15814.0,29.3645,29.3829,29.3645,29.3737,15814.0
2017-11-16 15:55:00,31.86,31.92,31.86,31.9,148075.0,29.3737,29.429,29.3737,29.4106,148075.0
2017-11-17 09:30:00,32.02,32.09,32.0,32.07,60303.0,29.5212,29.5858,29.5028,29.5673,60303.0
2017-11-17 09:35:00,32.07,32.08,32.03,32.05,57120.0,29.5673,29.5765,29.5304,29.5489,57120.0
2017-11-17 09:40:00,32.04,32.05,31.98,32.01,16774.0,29.5397,29.5489,29.4843,29.512,16774.0
2017-11-17 09:45:00,32.02,32.05,31.95,31.96,21413.0,29.5212,29.5489,29.4567,29.4659,21413.0
2017-11-17 09:50:00,31.97,31.99,31.95,31.98,14302.0,29.4751,29.4936,29.4567,29.4843,14302.0
2017-11-17 09:55:00,32.0,32.02,31.97,31.99,8034.0,29.5028,29.5212,29.4751,29.4936,8034.0
2017-11-17 10:00:00,32.0,32.05,31.95,32.04,14911.0,29.5028,29.5489,29.4567,29.5397,14911.0
2017-11-17 10:05:00,32.03,32.03,31.99,32.01,5408.0,29.5304,29.5304,29.4936,29.512,5408.0
2017-11-17 10:10:00,32.0,32.03,32.0,32.01,4589.0,29.5028,29.5304,29.5028,29.512,4589.0
2017-11-17 10:15:00,32.01,32.04,32.01,32.02,10816.0,29.512,29.5397,29.512,29.5212,10816.0
2017-11-17 10:20:00,32.03,32.04,32.0,32.01,13550.0,29.5304,29.5397,29.5028,29.512,13550.0
2017-11-17 10:25:00,32.01,32.05,32.01,32.05,4100.0,29.512,29.5489,29.512,29.5489,4100.0
2017-11-17 10:30:00,32.05,32.06,32.03,32.03,9160.0,29.5489,29.5581,29.5304,29.5304,9160.0
2017-11-17 10:35:00,32.02,32.03,32.01,32.01,17871.0,29.5212,29.5304,29.512,29.512,17871.0
2017-11-17 10:40:00,32.0,32.04,32.0,32.03,10123.0,29.5028,29.5397,29.5028,29.5304,10123.0
2017-11-17 10:45:00,32.04,32.07,32.04,32.06,22823.0,29.5397,29.5673,29.5397,29.5581,22823.0
2017-11-17 10:50:00,32.07,32.09,32.06,32.09,20469.0,29.5673,29.5858,29.5581,29.5858,20469.0
2017-11-17 10:55:00,32.09,32.13,32.06,32.12,13481.0,29.5858,29.6226,29.5581,29.6134,13481.0
2017-11-17 11:00:00,32.12,32.16,32.11,32.14,21883.0,29.6134,29.6503,29.6042,29.6319,21883.0
2017-11-17 11:05:00,32.14,32.16,32.11,32.12,29342.0,29.6319,29.6503,29.6042,29.6134,29342.0
2017-11-17 11:10:00,32.14,32.16,32.13,32.15,21299.0,29.6319,29.6503,29.6226,29.6411,21299.0
2017-11-17 11:15:00,32.15,32.21,32.15,32.2,17166.0,29.6411,29.6964,29.6411,29.6872,17166.0
2017-11-17 11:20:00,32.21,32.25,32.18,32.18,38964.0,29.6964,29.7333,29.6687,29.6687,38964.0
2017-11-17 11:25:00,32.19,32.21,32.18,32.21,19271.0,29.678,29.6964,29.6687,29.6964,19271.0
2017-11-17 11:30:00,32.22,32.22,32.17,32.17,8820.0,29.7056,29.7056,29.6595,29.6595,8820.0
2017-11-17 11:35:00,32.16,32.18,32.16,32.16,7189.0,29.6503,29.6687,29.6503,29.6503,7189.0
2017-11-17 11:40:00,32.17,32.21,32.16,32.16,13895.0,29.6595,29.6964,29.6503,29.6503,13895.0
2017-11-17 11:45:00,32.15,32.16,32.12,32.16,4310.0,29.6411,29.6503,29.6134,29.6503,4310.0
2017-11-17 11:50:00,32.16,32.18,32.15,32.18,7096.0,29.6503,29.6687,29.6411,29.6687,7096.0
2017-11-17 11:55:00,32.18,32.23,32.18,32.21,21708.0,29.6687,29.7148,29.6687,29.6964,21708.0
2017-11-17 12:00:00,32.21,32.25,32.21,32.25,15379.0,29.6964,29.7333,29.6964,29.7333,15379.0
2017-11-17 12:05:00,32.26,32.27,32.22,32.22,5418.0,29.7425,29.7517,29.7056,29.7056,5418.0
2017-11-17 12:10:00,32.23,32.23,32.21,32.21,3260.0,29.7148,29.7148,29.6964,29.6964,3260.0
2017-11-17 12:15:00,32.21,32.23,32.2,32.23,7891.0,29.6964,29.7148,29.6872,29.7148,7891.0
2017-11-17 12:20:00,32.23,32.25,32.22,32.25,11764.0,29.7148,29.7333,29.7056,29.7333,11764.0
2017-11-17 12:25:00,32.24,32.24,32.21,32.22,20690.0,29.724,29.724,29.6964,29.7056,20690.0
2017-11-17 12:30:00,32.23,32.25,32.23,32.25,6598.0,29.7148,29.7333,29.7148,29.7333,6598.0
2017-11-17 12:35:00,32.26,32.28,32.23,32.23,24211.0,29.7425,29.7609,29.7148,29.7148,24211.0
2017-11-17 12:40:00,32.24,32.25,32.24,32.24,9101.0,29.724,29.7333,29.724,29.724,9101.0
2017-11-17 12:45:00,32.25,32.28,32.25,32.28,9925.0,29.7333,29.7609,29.7333,29.7609,9925.0
2017-11-17 12:50:00,32.28,32.39,32.28,32.34,101448.0,29.7609,29.8623,29.7609,29.8162,101448.0
2017-11-17 12:55:00,32.34,32.37,32.33,32.37,18972.0,29.8162,29.8439,29.807,29.8439,18972.0
2017-11-17 13:00:00,32.37,32.4,32.36,32.38,25175.0,29.8439,29.8716,29.8347,29.8531,25175.0
2017-11-17 13:05:00,32.39,32.42,32.38,32.42,15949.0,29.8623,29.89,29.8531,29.89,15949.0
2017-11-17 13:10:00,32.42,32.49,32.42,32.46,49954.0,29.89,29.9545,29.89,29.9269,49954.0
2017-11-17 13:15:00,32.46,32.5,32.45,32.5,16932.0,29.9269,29.9638,29.9177,29.9638,16932.0
2017-11-17 13:20:00,32.49,32.54,32.48,32.54,50422.0,29.9545,30.0006,29.9453,30.0006,50422.0
2017-11-17 13:25:00,32.53,32.53,32.43,32.46,20296.0,29.9914,29.9914,29.8992,29.9269,20296.0
2017-11-17 13:30:00,32.46,32.48,32.4,32.41,19079.0,29.9269,29.9453,29.8716,29.8808,19079.0
2017-11-17 13:35:00,32.41,32.46,32.4,32.45,14302.0,29.8808,29.9269,29.8716,29.9177,14302.0
2017-11-17 13:40:00,32.44,32.45,32.41,32.44,23006.0,29.9084,29.9177,29.8808,29.9084,23006.0
2017-11-17 13:45:00,32.44,32.48,32.39,32.4,32815.0,29.9084,29.9453,29.8623,29.8716,32815.0
2017-11-17 13:50:00,32.41,32.42,32.38,32.42,14978.0,29.8808,29.89,29.8531,29.89,14978.0
2017-11-17 13:55:00,32.42,32.42,32.36,32.41,23465.0,29.89,29.89,29.8347,29.8808,23465.0
2017-11-17 14:00:00,32.41,32.43,32.41,32.43,13047.0,29.8808,29.8992,29.8808,29.8992,13047.0
2017-11-17 14:05:00,32.44,32.46,32.41,32.41,21424.0,29.9084,29.9269,29.8808,29.8808,21424.0
2017-11-17 14:10:00,32.41,32.41,32.38,32.4,17870.0,29.8808,29.8808,29.8531,29.8716,17870.0
2017-11-17 14:15:00,32.4,32.42,32.39,32.41,27932.0,29.8716,29.89,29.8623,29.8808,27932.0
2017-11-17 14:20:00,32.4,32.43,32.4,32.42,15140.0,29.8716,29.8992,29.8716,29.89,15140.0
2017-11-17 14:25:00,32.41,32.42,32.4,32.4,14626.0,29.8808,29.89,29.8716,29.8716,14626.0
2017-11-17 14:30:00,32.4,32.42,32.4,32.42,19496.0,29.8716,29.89,29.8716,29.89,19496.0
2017-11-17 14:35:00,32.42,32.42,32.37,32.38,28126.0,29.89,29.89,29.8439,29.8531,28126.0
2017-11-17 14:40:00,32.38,32.41,32.38,32.41,8988.0,29.8531,29.8808,29.8531,29.8808,8988.0
2017-11-17 14:45:00,32.4,32.42,32.39,32.39,26470.0,29.8716,29.89,29.8623,29.8623,26470.0
2017-11-17 14:50:00,32.4,32.42,32.4,32.41,7068.0,29.8716,29.89,29.8716,29.8808,7068.0
2017-11-17 14:55:00,32.41,32.43,32.39,32.43,19986.0,29.8808,29.8992,29.8623,29.8992,19986.0
2017-11-17 15:00:00,32.43,32.47,32.43,32.46,14876.0,29.8992,29.9361,29.8992,29.9269,14876.0
2017-11-17 15:05:00,32.46,32.49,32.45,32.46,23202.0,29.9269,29.9545,29.9177,29.9269,23202.0
2017-11-17 15:10:00,32.47,32.48,32.47,32.47,25442.0,29.9361,29.9453,29.9361,29.9361,25442.0
2017-11-17 15:15:00,32.48,32.48,32.43,32.44,24311.0,29.9453,29.9453,29.8992,29.9084,24311.0
2017-11-17 15:20:00,32.44,32.45,32.44,32.45,22050.0,29.9084,29.9177,29.9084,29.9177,22050.0
2017-11-17 15:25:00,32.45,32.47,32.43,32.45,32557.0,29.9177,29.9361,29.8992,29.9177,32557.0
2017-11-17 15:30:00,32.45,32.45,32.41,32.41,25493.0,29.9177,29.9177,29.8808,29.8808,25493.0
2017-11-17 15:35:00,32.42,32.46,32.42,32.45,14252.0,29.89,29.9269,29.89,29.9177,14252.0
2017-11-17 15:40:00,32.46,32.47,32.44,32.45,31308.0,29.9269,29.9361,29.9084,29.9177,31308.0
2017-11-17 15:45:00,32.46,32.46,32.4,32.42,24098.0,29.9269,29.9269,29.8716,29.89,24098.0
2017-11-17 15:50:00,32.41,32.44,32.4,32.4,34974.0,29.8808,29.9084,29.8716,29.8716,34974.0
2017-11-17 15:55:00,32.4,32.42,32.38,32.39,123234.0,29.8716,29.89,29.8531,29.8623,123234.0
2017-11-20 09:30:00,32.07,32.11,32.01,32.09,55616.0,29.5673,29.6042,29.512,29.5858,55616.0
2017-11-20 09:35:00,32.08,32.08,32.01,32.05,48771.0,29.5765,29.5765,29.512,29.5489,48771.0
2017-11-20 09:40:00,32.04,32.06,32.0,32.01,45257.0,29.5397,29.5581,29.5028,29.512,45257.0
2017-11-20 09:45:00,32.01,32.02,31.95,32.01,55184.0,29.512,29.5212,29.4567,29.512,55184.0
2017-11-20 09:50:00,31.99,32.03,31.98,32.02,9038.0,29.4936,29.5304,29.4843,29.5212,9038.0
2017-11-20 09:55:00,32.01,32.02,31.89,31.93,32596.0,29.512,29.5212,29.4014,29.4382,32596.0
2017-11-20 10:00:00,31.93,31.96,31.9,31.96,17962.0,29.4382,29.4659,29.4106,29.4659,17962.0
2017-11-20 10:05:00,31.95,31.95,31.81,31.86,43666.0,29.4567,29.4567,29.3276,29.3737,43666.0
2017-11-20 10:10:00,31.86,31.9,31.84,31.88,29193.0,29.3737,29.4106,29.3553,29.3921,29193.0
2017-11-20 10:15:00,31.88,31.9,31.85,31.89,22656.0,29.3921,29.4106,29.3645,29.4014,22656.0
2017-11-20 10:20:00,31.9,31.91,31.86,31.88,17550.0,29.4106,29.4198,29.3737,29.3921,17550.0
2017-11-20 10:25:00,31.88,31.91,31.84,31.91,34387.0,29.3921,29.4198,29.3553,29.4198,34387.0
2017-11-20 10:30:00,31.91,31.92,31.88,31.91,37256.0,29.4198,29.429,29.3921,29.4198,37256.0
2017-11-20 10:35:00,31.91,31.93,31.88,31.91,6444.0,29.4198,29.4382,29.3921,29.4198,6444.0
2017-11-20 10:40:00,31.91,31.91,31.88,31.91,3305.0,29.4198,29.4198,29.3921,29.4198,3305.0
2017-11-20 10:45:00,31.91,31.98,31.91,31.98,22916.0,29.4198,29.4843,29.4198,29.4843,22916.0
2017-11-20 10:50:00,31.98,32.01,31.96,31.97,18566.0,29.4843,29.512,29.4659,29.4751,18566.0
2017-11-20 10:55:00,31.97,31.98,31.91,31.95,13522.0,29.4751,29.4843,29.4198,29.4567,13522.0
2017-11-20 11:00:00,31.96,31.97,31.92,31.92,14149.0,29.4659,29.4751,29.429,29.429,14149.0
2017-11-20 11:05:00,31.9,31.94,31.9,31.93,8336.0,29.4106,29.4475,29.4106,29.4382,8336.0
2017-11-20 11:10:00,31.93,31.93,31.9,31.9,21004.0,29.4382,29.4382,29.4106,29.4106,21004.0
2017-11-20 11:15:00,31.9,31.92,31.89,31.89,22859.0,29.4106,29.429,29.4014,29.4014,22859.0
2017-11-20 11:20:00,31.89,31.94,31.89,31.89,15829.0,29.4014,29.4475,29.4014,29.4014,15829.0
2017-11-20 11:25:00,31.9,31.93,31.9,31.91,24379.0,29.4106,29.4382,29.4106,29.4198,24379.0
2017-11-20 11:30:00,31.91,31.91,31.8,31.82,75226.0,29.4198,29.4198,29.3184,29.3368,75226.0
2017-11-20 11:35:00,31.82,31.86,31.65,31.75,150320.0,29.3368,29.3737,29.1801,29.2723,150320.0
2017-11-20 11:40:00,31.75,31.76,31.68,31.74,57115.0,29.2723,29.2815,29.2078,29.2631,57115.0
2017-11-20 11:45:00,31.74,31.77,31.73,31.76,64301.0,29.2631,29.2907,29.2538,29.2815,64301.0
2017-11-20 11:50:00,31.76,31.78,31.75,31.77,22997.0,29.2815,29.2999,29.2723,29.2907,22997.0
2017-11-20 11:55:00,31.78,31.78,31.72,31.74,7719.0,29.2999,29.2999,29.2446,29.2631,7719.0
2017-11-20 12:00:00,31.74,31.74,31.66,31.71,24936.0,29.2631,29.2631,29.1893,29.2354,24936.0
2017-11-20 12:05:00,31.71,31.72,31.69,31.71,12790.0,29.2354,29.2446,29.217,29.2354,12790.0
2017-11-20 12:10:00,31.71,31.71,31.67,31.69,16970.0,29.2354,29.2354,29.1985,29.217,16970.0
2017-11-20 12:15:00,31.69,31.7,31.66,31.67,15253.0,29.217,29.2262,29.1893,29.1985,15253.0
2017-11-20 12:20:00,31.67,31.73,31.66,31.72,36773.0,29.1985,29.2538,29.1893,29.2446,36773.0
2017-11-20 12:25:00,31.71,31.72,31.7,31.72,16904.0,29.2354,29.2446,29.2262,29.2446,16904.0
2017-11-20 12:30:00,31.71,31.72,31.65,31.67,36790.0,29.2354,29.2446,29.1801,29.1985,36790.0
2017-11-20 12:35:00,31.67,31.71,31.67,31.71,17942.0,29.1985,29.2354,29.1985,29.2354,17942.0
2017-11-20 12:40:00,31.72,31.74,31.71,31.71,22484.0,29.2446,29.2631,29.2354,29.2354,22484.0
2017-11-20 12:45:00,31.7,31.71,31.69,31.69,15711.0,29.2262,29.2354,29.217,29.217,15711.0
2017-11-20 12:50:00,31.69,31.71,31.69,31.7,11299.0,29.217,29.2354,29.217,29.2262,11299.0
2017-11-20 12:55:00,31.69,31.7,31.69,31.7,5697.0,29.217,29.2262,29.217,29.2262,5697.0
2017-11-20 13:00:00,31.69,31.69,31.64,31.67,43220.0,29.217,29.217,29.1709,29.1985,43220.0
2017-11-20 13:05:00,31.66,31.72,31.66,31.71,15153.0,29.1893,29.2446,29.1893,29.2354,15153.0
2017-11-20 13:10:00,31.7,31.75,31.7,31.74,27245.0,29.2262,29.2723,29.2262,29.2631,27245.0
2017-11-20 13:15:00,31.73,31.77,31.73,31.76,13875.0,29.2538,29.2907,29.2538,29.2815,13875.0
2017-11-20 13:20:00,31.75,31.75,31.73,31.75,4990.0,29.2723,29.2723,29.2538,29.2723,4990.0
2017-11-20 13:25:00,31.74,31.79,31.74,31.77,39942.0,29.2631,29.3092,29.2631,29.2907,39942.0
2017-11-20 13:30:00,31.77,31.78,31.75,31.75,15020.0,29.2907,29.2999,29.2723,29.2723,15020.0
2017-11-20 13:35:00,31.74,31.78,31.74,31.78,9058.0,29.2631,29.2999,29.2631,29.2999,9058.0
2017-11-20 13:40:00,31.79,31.84,31.79,31.83,26363.0,29.3092,29.3553,29.3092,29.346,26363.0
2017-11-20 13:45:00,31.83,31.83,31.78,31.79,10405.0,29.346,29.346,29.2999,29.3092,10405.0
2017-11-20 13:50:00,31.8,31.83,31.8,31.83,3800.0,29.3184,29.346,29.3184,29.346,3800.0
2017-11-20 13:55:00,31.82,31.82,31.8,31.8,7033.0,29.3368,29.3368,29.3184,29.3184,7033.0
2017-11-20 14:00:00,31.79,31.8,31.77,31.79,13142.0,29.3092,29.3184,29.2907,29.3092,13142.0
2017-11-20 14:05:00,31.8,31.81,31.79,31.8,7857.0,29.3184,29.3276,29.3092,29.3184,7857.0
2017-11-20 14:10:00,31.79,31.8,31.75,31.8,9590.0,29.3092,29.3184,29.2723,29.3184,9590.0
2017-11-20 14:15:00,31.79,31.79,31.77,31.77,4631.0,29.3092,29.3092,29.2907,29.2907,4631.0
2017-11-20 14:20:00,31.76,31.78,31.75,31.78,4266.0,29.2815,29.2999,29.2723,29.2999,4266.0
2017-11-20 14:25:00,31.77,31.78,31.77,31.78,4200.0,29.2907,29.2999,29.2907,29.2999,4200.0
2017-11-20 14:30:00,31.78,31.79,31.75,31.75,15310.0,29.2999,29.3092,29.2723,29.2723,15310.0
2017-11-20 14:35:00,31.74,31.76,31.74,31.75,25575.0,29.2631,29.2815,29.2631,29.2723,25575.0
2017-11-20 14:40:00,31.75,31.77,31.75,31.76,9673.0,29.2723,29.2907,29.2723,29.2815,9673.0
2017-11-20 14:45:00,31.75,31.76,31.72,31.75,21932.0,29.2723,29.2815,29.2446,29.2723,21932.0
2017-11-20 14:50:00,31.76,31.8,31.76,31.8,11441.0,29.2815,29.3184,29.2815,29.3184,11441.0
2017-11-20 14:55:00,31.79,31.8,31.78,31.78,14693.0,29.3092,29.3184,29.2999,29.2999,14693.0
2017-11-20 15:00:00,31.79,31.82,31.79,31.8,12485.0,29.3092,29.3368,29.3092,29.3184,12485.0
2017-11-20 15:05:00,31.8,31.81,31.8,31.8,8671.0,29.3184,29.3276,29.3184,29.3184,8671.0
2017-11-20 15:10:00,31.79,31.79,31.77,31.78,9433.0,29.3092,29.3092,29.2907,29.2999,9433.0
2017-11-20 15:15:00,31.78,31.78,31.76,31.77,12078.0,29.2999,29.2999,29.2815,29.2907,12078.0
2017-11-20 15:20:00,31.77,31.81,31.76,31.76,6134.0,29.2907,29.3276,29.2815,29.2815,6134.0
2017-11-20 15:25:00,31.77,31.77,31.75,31.76,11091.0,29.2907,29.2907,29.2723,29.2815,11091.0
2017-11-20 15:30:00,31.76,31.79,31.75,31.79,18483.0,29.2815,29.3092,29.2723,29.3092,18483.0
2017-11-20 15:35:00,31.79,31.79,31.76,31.76,15233.0,29.3092,29.3092,29.2815,29.2815,15233.0
2017-11-20 15:40:00,31.76,31.78,31.75,31.76,13992.0,29.2815,29.2999,29.2723,29.2815,13992.0
2017-11-20 15:45:00,31.77,31.78,31.76,31.77,26547.0,29.2907,29.2999,29.2815,29.2907,26547.0
2017-11-20 15:50:00,31.78,31.81,31.77,31.78,38965.0,29.2999,29.3276,29.2907,29.2999,38965.0
2017-11-20 15:55:00,31.79,31.84,31.76,31.78,264197.0,29.3092,29.3553,29.2815,29.2999,264197.0
2017-11-21 09:30:00,31.92,31.97,31.91,31.96,61788.0,29.429,29.4751,29.4198,29.4659,61788.0
2017-11-21 09:35:00,31.98,32.04,31.97,32.02,20334.0,29.4843,29.5397,29.4751,29.5212,20334.0
2017-11-21 09:40:00,32.03,32.03,31.95,31.96,16423.0,29.5304,29.5304,29.4567,29.4659,16423.0
2017-11-21 09:45:00,31.96,32.02,31.96,32.02,5101.0,29.4659,29.5212,29.4659,29.5212,5101.0
2017-11-21 09:50:00,32.02,32.12,32.0,32.07,21835.0,29.5212,29.6134,29.5028,29.5673,21835.0
2017-11-21 09:55:00,32.07,32.07,32.03,32.03,8021.0,29.5673,29.5673,29.5304,29.5304,8021.0
2017-11-21 10:00:00,32.04,32.06,32.02,32.03,12104.0,29.5397,29.5581,29.5212,29.5304,12104.0
2017-11-21 10:05:00,32.04,32.05,32.0,32.0,9488.0,29.5397,29.5489,29.5028,29.5028,9488.0
2017-11-21 10:10:00,32.02,32.13,32.02,32.11,24646.0,29.5212,29.6226,29.5212,29.6042,24646.0
2017-11-21 10:15:00,32.11,32.14,32.09,32.12,23491.0,29.6042,29.6319,29.5858,29.6134,23491.0
2017-11-21 10:20:00,32.13,32.17,32.04,32.05,25623.0,29.6226,29.6595,29.5397,29.5489,25623.0
2017-11-21 10:25:00,32.05,32.1,32.04,32.05,10046.0,29.5489,29.595,29.5397,29.5489,10046.0
2017-11-21 10:30:00,32.05,32.09,32.04,32.04,12694.0,29.5489,29.5858,29.5397,29.5397,12694.0
2017-11-21 10:35:00,32.05,32.06,32.01,32.04,14450.0,29.5489,29.5581,29.512,29.5397,14450.0
2017-11-21 10:40:00,32.05,32.07,32.05,32.07,4242.0,29.5489,29.5673,29.5489,29.5673,4242.0
2017-11-21 10:45:00,32.08,32.08,32.05,32.06,8422.0,29.5765,29.5765,29.5489,29.5581,8422.0
2017-11-21 10:50:00,32.07,32.07,32.04,32.07,6632.0,29.5673,29.5673,29.5397,29.5673,6632.0
2017-11-21 10:55:00,32.09,32.1,32.07,32.09,14301.0,29.5858,29.595,29.5673,29.5858,14301.0
2017-11-21 11:00:00,32.11,32.12,32.11,32.11,6325.0,29.6042,29.6134,29.6042,29.6042,6325.0
2017-11-21 11:05:00,32.11,32.15,32.11,32.13,30757.0,29.6042,29.6411,29.6042,29.6226,30757.0
2017-11-21 11:10:00,32.14,32.15,32.13,32.14,11855.0,29.6319,29.6411,29.6226,29.6319,11855.0
2017-11-21 11:15:00,32.17,32.21,32.17,32.21,23913.0,29.6595,29.6964,29.6595,29.6964,23913.0
2017-11-21 11:20:00,32.19,32.25,32.18,32.25,43878.0,29.678,29.7333,29.6687,29.7333,43878.0
2017-11-21 11:25:00,32.24,32.25,32.19,32.19,16377.0,29.724,29.7333,29.678,29.678,16377.0
2017-11-21 11:30:00,32.19,32.22,32.16,32.16,19336.0,29.678,29.7056,29.6503,29.6503,19336.0
2017-11-21 11:35:00,32.17,32.2,32.17,32.19,19693.0,29.6595,29.6872,29.6595,29.678,19693.0
2017-11-21 11:40:00,32.19,32.19,32.12,32.13,14760.0,29.678,29.678,29.6134,29.6226,14760.0
2017-11-21 11:45:00,32.13,32.15,32.1,32.14,12245.0,29.6226,29.6411,29.595,29.6319,12245.0
2017-11-21 11:50:00,32.15,32.17,32.13,32.14,13389.0,29.6411,29.6595,29.6226,29.6319,13389.0
2017-11-21 11:55:00,32.14,32.15,32.11,32.15,11503.0,29.6319,29.6411,29.6042,29.6411,11503.0
2017-11-21 12:00:00,32.15,32.16,32.1,32.1,25798.0,29.6411,29.6503,29.595,29.595,25798.0
2017-11-21 12:05:00,32.1,32.12,32.08,32.12,5300.0,29.595,29.6134,29.5765,29.6134,5300.0
2017-11-21 12:10:00,32.12,32.14,32.1,32.14,12567.0,29.6134,29.6319,29.595,29.6319,12567.0
2017-11-21 12:15:00,32.14,32.16,32.14,32.16,5500.0,29.6319,29.6503,29.6319,29.6503,5500.0
2017-11-21 12:20:00,32.16,32.2,32.16,32.18,6533.0,29.6503,29.6872,29.6503,29.6687,6533.0
2017-11-21 12:25:00,32.18,32.19,32.16,32.17,7700.0,29.6687,29.678,29.6503,29.6595,7700.0
2017-11-21 12:30:00,32.16,32.17,32.14,32.14,10031.0,29.6503,29.6595,29.6319,29.6319,10031.0
2017-11-21 12:35:00,32.15,32.15,32.13,32.15,12080.0,29.6411,29.6411,29.6226,29.6411,12080.0
2017-11-21 12:40:00,32.15,32.16,32.15,32.16,3742.0,29.6411,29.6503,29.6411,29.6503,3742.0
2017-11-21 12:45:00,32.17,32.18,32.15,32.17,18652.0,29.6595,29.6687,29.6411,29.6595,18652.0
2017-11-21 12:50:00,32.17,32.19,32.16,32.19,13012.0,29.6595,29.678,29.6503,29.678,13012.0
2017-11-21 12:55:00,32.18,32.2,32.17,32.19,14282.0,29.6687,29.6872,29.6595,29.678,14282.0
2017-11-21 13:00:00,32.19,32.19,32.15,32.15,9177.0,29.678,29.678,29.6411,29.6411,9177.0
2017-11-21 13:05:00,32.15,32.15,32.13,32.15,16156.0,29.6411,29.6411,29.6226,29.6411,16156.0
2017-11-21 13:10:00,32.15,32.15,32.1,32.12,22427.0,29.6411,29.6411,29.595,29.6134,22427.0
2017-11-21 13:15:00,32.13,32.13,32.1,32.12,4993.0,29.6226,29.6226,29.595,29.6134,4993.0
2017-11-21 13:20:00,32.12,32.13,32.11,32.13,6396.0,29.6134,29.6226,29.6042,29.6226,6396.0
2017-11-21 13:25:00,32.14,32.14,32.12,32.12,1811.0,29.6319,29.6319,29.6134,29.6134,1811.0
2017-11-21 13:30:00,32.12,32.12,32.08,32.08,9399.0,29.6134,29.6134,29.5765,29.5765,9399.0
2017-11-21 13:35:00,32.1,32.11,32.08,32.08,6635.0,29.595,29.6042,29.5765,29.5765,6635.0
2017-11-21 13:40:00,32.08,32.08,32.06,32.08,11318.0,29.5765,29.5765,29.5581,29.5765,11318.0
2017-11-21 13:45:00,32.07,32.09,32.07,32.09,2655.0,29.5673,29.5858,29.5673,29.5858,2655.0
2017-11-21 13:50:00,32.08,32.09,32.05,32.09,11737.0,29.5765,29.5858,29.5489,29.5858,11737.0
2017-11-21 13:55:00,32.1,32.12,32.08,32.12,13587.0,29.595,29.6134,29.5765,29.6134,13587.0
2017-11-21 14:00:00,32.12,32.12,32.1,32.1,5571.0,29.6134,29.6134,29.595,29.595,5571.0
2017-11-21 14:05:00,32.09,32.11,32.09,32.11,5511.0,29.5858,29.6042,29.5858,29.6042,5511.0
2017-11-21 14:10:00,32.11,32.13,32.1,32.11,6117.0,29.6042,29.6226,29.595,29.6042,6117.0
2017-11-21 14:15:00,32.1,32.1,32.06,32.08,14042.0,29.595,29.595,29.5581,29.5765,14042.0
2017-11-21 14:20:00,32.07,32.1,32.07,32.1,2928.0,29.5673,29.595,29.5673,29.595,2928.0
2017-11-21 14:25:00,32.09,32.09,32.09,32.09,3300.0,29.5858,29.5858,29.5858,29.5858,3300.0
2017-11-21 14:30:00,32.09,32.11,32.08,32.09,8700.0,29.5858,29.6042,29.5765,29.5858,8700.0
2017-11-21 14:35:00,32.08,32.09,32.07,32.09,7900.0,29.5765,29.5858,29.5673,29.5858,7900.0
2017-11-21 14:40:00,32.09,32.09,32.07,32.08,8287.0,29.5858,29.5858,29.5673,29.5765,8287.0
2017-11-21 14:45:00,32.08,32.08,32.05,32.08,6410.0,29.5765,29.5765,29.5489,29.5765,6410.0
2017-11-21 14:50:00,32.09,32.11,32.09,32.11,5303.0,29.5858,29.6042,29.5858,29.6042,5303.0
2017-11-21 14:55:00,32.11,32.12,32.1,32.12,5622.0,29.6042,29.6134,29.595,29.6134,5622.0
2017-11-21 15:00:00,32.13,32.13,32.11,32.12,10955.0,29.6226,29.6226,29.6042,29.6134,10955.0
2017-11-21 15:05:00,32.11,32.12,32.1,32.1,9732.0,29.6042,29.6134,29.595,29.595,9732.0
2017-11-21 15:10:00,32.1,32.12,32.08,32.09,10960.0,29.595,29.6134,29.5765,29.5858,10960.0
2017-11-21 15:15:00,32.1,32.12,32.1,32.1,10306.0,29.595,29.6134,29.595,29.595,10306.0
2017-11-21 15:20:00,32.09,32.09,32.07,32.09,13931.0,29.5858,29.5858,29.5673,29.5858,13931.0
2017-11-21 15:25:00,32.09,32.09,32.06,32.06,10921.0,29.5858,29.5858,29.5581,29.5581,10921.0
2017-11-21 15:30:00,32.06,32.06,32.01,32.02,23898.0,29.5581,29.5581,29.512,29.5212,23898.0
2017-11-21 15:35:00,32.03,32.03,32.01,32.03,22776.0,29.5304,29.5304,29.512,29.5304,22776.0
2017-11-21 15:40:00,32.03,32.04,32.02,32.03,31678.0,29.5304,29.5397,29.5212,29.5304,31678.0
2017-11-21 15:45:00,32.03,32.05,32.02,32.03,29481.0,29.5304,29.5489,29.5212,29.5304,29481.0
2017-11-21 15:50:00,32.04,32.06,32.01,32.01,34711.0,29.5397,29.5581,29.512,29.512,34711.0
2017-11-21 15:55:00,32.0,32.01,31.96,31.97,209182.0,29.5028,29.512,29.4659,29.4751,209182.0
2017-11-22 09:30:00,32.23,32.33,32.23,32.3,90018.0,29.7148,29.807,29.7148,29.7794,90018.0
2017-11-22 09:35:00,32.3,32.42,32.3,32.41,49748.0,29.7794,29.89,29.7794,29.8808,49748.0
2017-11-22 09:40:00,32.42,32.43,32.37,32.41,24498.0,29.89,29.8992,29.8439,29.8808,24498.0
2017-11-22 09:45:00,32.41,32.5,32.37,32.37,35542.0,29.8808,29.9638,29.8439,29.8439,35542.0
2017-11-22 09:50:00,32.38,32.41,32.37,32.39,54361.0,29.8531,29.8808,29.8439,29.8623,54361.0
2017-11-22 09:55:00,32.38,32.38,32.34,32.35,9853.0,29.8531,29.8531,29.8162,29.8255,9853.0
2017-11-22 10:00:00,32.35,32.35,32.26,32.28,23695.0,29.8255,29.8255,29.7425,29.7609,23695.0
2017-11-22 10:05:00,32.29,32.31,32.26,32.31,12532.0,29.7701,29.7886,29.7425,29.7886,12532.0
2017-11-22 10:10:00,32.32,32.4,32.32,32.37,22626.0,29.7978,29.8716,29.7978,29.8439,22626.0
2017-11-22 10:15:00,32.38,32.39,32.34,32.37,27890.0,29.8531,29.8623,29.8162,29.8439,27890.0
2017-11-22 10:20:00,32.35,32.4,32.34,32.4,28690.0,29.8255,29.8716,29.8162,29.8716,28690.0
2017-11-22 10:25:00,32.39,32.43,32.38,32.39,28913.0,29.8623,29.8992,29.8531,29.8623,28913.0
2017-11-22 10:30:00,32.38,32.38,32.28,32.34,34485.0,29.8531,29.8531,29.7609,29.8162,34485.0
2017-11-22 10:35:00,32.33,32.34,32.28,32.29,28985.0,29.807,29.8162,29.7609,29.7701,28985.0
2017-11-22 10:40:00,32.28,32.31,32.27,32.29,18612.0,29.7609,29.7886,29.7517,29.7701,18612.0
2017-11-22 10:45:00,32.29,32.31,32.28,32.3,11576.0,29.7701,29.7886,29.7609,29.7794,11576.0
2017-11-22 10:50:00,32.3,32.31,32.29,32.29,4122.0,29.7794,29.7886,29.7701,29.7701,4122.0
2017-11-22 10:55:00,32.29,32.32,32.29,32.31,7256.0,29.7701,29.7978,29.7701,29.7886,7256.0
2017-11-22 11:00:00,32.31,32.34,32.31,32.33,8858.0,29.7886,29.8162,29.7886,29.807,8858.0
2017-11-22 11:05:00,32.32,32.36,32.31,32.33,12165.0,29.7978,29.8347,29.7886,29.807,12165.0
2017-11-22 11:10:00,32.34,32.34,32.31,32.31,10366.0,29.8162,29.8162,29.7886,29.7886,10366.0
2017-11-22 11:15:00,32.32,32.38,32.32,32.37,24599.0,29.7978,29.8531,29.7978,29.8439,24599.0
2017-11-22 11:20:00,32.36,32.37,32.35,32.35,13044.0,29.8347,29.8439,29.8255,29.8255,13044.0
2017-11-22 11:25:00,32.35,32.37,32.34,32.35,10211.0,29.8255,29.8439,29.8162,29.8255,10211.0
2017-11-22 11:30:00,32.35,32.36,32.35,32.35,4398.0,29.8255,29.8347,29.8255,29.8255,4398.0
2017-11-22 11:35:00,32.35,32.35,32.32,32.34,9134.0,29.8255,29.8255,29.7978,29.8162,9134.0
2017-11-22 11:40:00,32.33,32.35,32.3,32.35,22533.0,29.807,29.8255,29.7794,29.8255,22533.0
2017-11-22 11:45:00,32.35,32.35,32.34,32.35,3099.0,29.8255,29.8255,29.8162,29.8255,3099.0
2017-11-22 11:50:00,32.36,32.36,32.34,32.35,6093.0,29.8347,29.8347,29.8162,29.8255,6093.0
2017-11-22 11:55:00,32.36,32.38,32.36,32.38,3711.0,29.8347,29.8531,29.8347,29.8531,3711.0
2017-11-22 12:00:00,32.37,32.38,32.35,32.37,10144.0,29.8439,29.8531,29.8255,29.8439,10144.0
2017-11-22 12:05:00,32.37,32.37,32.34,32.37,15283.0,29.8439,29.8439,29.8162,29.8439,15283.0
2017-11-22 12:10:00,32.36,32.36,32.34,32.34,3463.0,29.8347,29.8347,29.8162,29.8162,3463.0
2017-11-22 12:15:00,32.33,32.35,32.33,32.35,8375.0,29.807,29.8255,29.807,29.8255,8375.0
2017-11-22 12:20:00,32.37,32.37,32.35,32.35,4785.0,29.8439,29.8439,29.8255,29.8255,4785.0
2017-11-22 12:25:00,32.36,32.36,32.34,32.36,6204.0,29.8347,29.8347,29.8162,29.8347,6204.0
2017-11-22 12:30:00,32.37,32.37,32.35,32.36,5478.0,29.8439,29.8439,29.8255,29.8347,5478.0
2017-11-22 12:35:00,32.36,32.37,32.36,32.37,6543.0,29.8347,29.8439,29.8347,29.8439,6543.0
2017-11-22 12:40:00,32.38,32.39,32.37,32.37,6762.0,29.8531,29.8623,29.8439,29.8439,6762.0
2017-11-22 12:45:00,32.37,32.43,32.37,32.39,47891.0,29.8439,29.8992,29.8439,29.8623,47891.0
2017-11-22 12:50:00,32.4,32.41,32.39,32.4,25067.0,29.8716,29.8808,29.8623,29.8716,25067.0
2017-11-22 12:55:00,32.4,32.4,32.38,32.38,6559.0,29.8716,29.8716,29.8531,29.8531,6559.0
2017-11-22 13:00:00,32.39,32.39,32.36,32.37,8024.0,29.8623,29.8623,29.8347,29.8439,8024.0
2017-11-22 13:05:00,32.38,32.42,32.38,32.42,19323.0,29.8531,29.89,29.8531,29.89,19323.0
2017-11-22 13:10:00,32.41,32.41,32.39,32.39,5009.0,29.8808,29.8808,29.8623,29.8623,5009.0
2017-11-22 13:15:00,32.41,32.43,32.41,32.43,4923.0,29.8808,29.8992,29.8808,29.8992,4923.0
2017-11-22 13:20:00,32.44,32.44,32.42,32.43,7652.0,29.9084,29.9084,29.89,29.8992,7652.0
2017-11-22 13:25:00,32.43,32.44,32.41,32.43,7875.0,29.8992,29.9084,29.8808,29.8992,7875.0
2017-11-22 13:30:00,32.43,32.44,32.43,32.44,6299.0,29.8992,29.9084,29.8992,29.9084,6299.0
2017-11-22 13:35:00,32.44,32.44,32.43,32.43,5899.0,29.9084,29.9084,29.8992,29.8992,5899.0
2017-11-22 13:40:00,32.42,32.43,32.39,32.43,18993.0,29.89,29.8992,29.8623,29.8992,18993.0
2017-11-22 13:45:00,32.44,32.44,32.41,32.41,10468.0,29.9084,29.9084,29.8808,29.8808,10468.0
2017-11-22 13:50:00,32.43,32.43,32.42,32.42,2600.0,29.8992,29.8992,29.89,29.89,2600.0
2017-11-22 13:55:00,32.42,32.43,32.38,32.43,14283.0,29.89,29.8992,29.8531,29.8992,14283.0
2017-11-22 14:00:00,32.39,32.44,32.37,32.41,16291.0,29.8623,29.9084,29.8439,29.8808,16291.0
2017-11-22 14:05:00,32.42,32.47,32.42,32.46,32799.0,29.89,29.9361,29.89,29.9269,32799.0
2017-11-22 14:10:00,32.44,32.45,32.41,32.43,11408.0,29.9084,29.9177,29.8808,29.8992,11408.0
2017-11-22 14:15:00,32.44,32.46,32.42,32.46,14705.0,29.9084,29.9269,29.89,29.9269,14705.0
2017-11-22 14:20:00,32.46,32.5,32.46,32.48,18699.0,29.9269,29.9638,29.9269,29.9453,18699.0
2017-11-22 14:25:00,32.49,32.51,32.49,32.49,13458.0,29.9545,29.973,29.9545,29.9545,13458.0
2017-11-22 14:30:00,32.51,32.55,32.51,32.54,63655.0,29.973,30.0099,29.973,30.0006,63655.0
2017-11-22 14:35:00,32.54,32.58,32.54,32.58,36075.0,30.0006,30.0375,30.0006,30.0375,36075.0
2017-11-22 14:40:00,32.58,32.58,32.52,32.52,26985.0,30.0375,30.0375,29.9822,29.9822,26985.0
2017-11-22 14:45:00,32.53,32.54,32.53,32.53,17878.0,29.9914,30.0006,29.9914,29.9914,17878.0
2017-11-22 14:50:00,32.53,32.53,32.5,32.53,22538.0,29.9914,29.9914,29.9638,29.9914,22538.0
2017-11-22 14:55:00,32.53,32.56,32.52,32.56,35363.0,29.9914,30.0191,29.9822,30.0191,35363.0
2017-11-22 15:00:00,32.57,32.57,32.54,32.57,40669.0,30.0283,30.0283,30.0006,30.0283,40669.0
2017-11-22 15:05:00,32.58,32.58,32.53,32.53,23616.0,30.0375,30.0375,29.9914,29.9914,23616.0
2017-11-22 15:10:00,32.54,32.56,32.54,32.56,44276.0,30.0006,30.0191,30.0006,30.0191,44276.0
2017-11-22 15:15:00,32.56,32.57,32.52,32.52,28605.0,30.0191,30.0283,29.9822,29.9822,28605.0
2017-11-22 15:20:00,32.51,32.51,32.47,32.5,33330.0,29.973,29.973,29.9361,29.9638,33330.0
2017-11-22 15:25:00,32.5,32.51,32.48,32.49,39381.0,29.9638,29.973,29.9453,29.9545,39381.0
2017-11-22 15:30:00,32.49,32.5,32.47,32.47,29252.0,29.9545,29.9638,29.9361,29.9361,29252.0
2017-11-22 15:35:00,32.46,32.5,32.45,32.49,42519.0,29.9269,29.9638,29.9177,29.9545,42519.0
2017-11-22 15:40:00,32.49,32.51,32.49,32.51,33113.0,29.9545,29.973,29.9545,29.973,33113.0
2017-11-22 15:45:00,32.5,32.53,32.48,32.53,48382.0,29.9638,29.9914,29.9453,29.9914,48382.0
2017-11-22 15:50:00,32.52,32.53,32.49,32.49,74785.0,29.9822,29.9914,29.9545,29.9545,74785.0
2017-11-22 15:55:00,32.49,32.49,32.44,32.46,139154.0,29.9545,29.9545,29.9084,29.9269,139154.0
2017-11-24 09:30:00,32.48,32.59,32.42,32.59,57953.0,29.9453,30.0467,29.89,30.0467,57953.0
2017-11-24 09:35:00,32.59,32.6,32.54,32.6,27989.0,30.0467,30.056,30.0006,30.056,27989.0
2017-11-24 09:40:00,32.59,32.61,32.56,32.56,26265.0,30.0467,30.0652,30.0191,30.0191,26265.0
2017-11-24 09:45:00,32.56,32.58,32.46,32.51,14476.0,30.0191,30.0375,29.9269,29.973,14476.0
2017-11-24 09:50:00,32.5,32.51,32.46,32.46,14257.0,29.9638,29.973,29.9269,29.9269,14257.0
2017-11-24 09:55:00,32.47,32.48,32.46,32.48,14438.0,29.9361,29.9453,29.9269,29.9453,14438.0
2017-11-24 10:00:00,32.48,32.48,32.37,32.39,15131.0,29.9453,29.9453,29.8439,29.8623,15131.0
2017-11-24 10:05:00,32.38,32.38,32.33,32.35,7124.0,29.8531,29.8531,29.807,29.8255,7124.0
2017-11-24 10:10:00,32.37,32.38,32.28,32.3,15833.0,29.8439,29.8531,29.7609,29.7794,15833.0
2017-11-24 10:15:00,32.29,32.31,32.27,32.28,12924.0,29.7701,29.7886,29.7517,29.7609,12924.0
2017-11-24 10:20:00,32.28,32.28,32.18,32.23,28097.0,29.7609,29.7609,29.6687,29.7148,28097.0
2017-11-24 10:25:00,32.22,32.25,32.22,32.25,2441.0,29.7056,29.7333,29.7056,29.7333,2441.0
2017-11-24 10:30:00,32.27,32.27,32.23,32.27,7923.0,29.7517,29.7517,29.7148,29.7517,7923.0
2017-11-24 10:35:00,32.27,32.27,32.26,32.27,6171.0,29.7517,29.7517,29.7425,29.7517,6171.0
2017-11-24 10:40:00,32.27,32.33,32.27,32.33,7189.0,29.7517,29.807,29.7517,29.807,7189.0
2017-11-24 10:45:00,32.34,32.35,32.33,32.34,9249.0,29.8162,29.8255,29.807,29.8162,9249.0
2017-11-24 10:50:00,32.35,32.38,32.35,32.35,10905.0,29.8255,29.8531,29.8255,29.8255,10905.0
2017-11-24 10:55:00,32.34,32.38,32.33,32.37,8378.0,29.8162,29.8531,29.807,29.8439,8378.0
2017-11-24 11:00:00,32.37,32.37,32.29,32.3,3473.0,29.8439,29.8439,29.7701,29.7794,3473.0
2017-11-24 11:05:00,32.3,32.34,32.3,32.34,3700.0,29.7794,29.8162,29.7794,29.8162,3700.0
2017-11-24 11:10:00,32.33,32.35,32.33,32.35,1889.0,29.807,29.8255,29.807,29.8255,1889.0
2017-11-24 11:15:00,32.36,32.37,32.36,32.36,1417.0,29.8347,29.8439,29.8347,29.8347,1417.0
2017-11-24 11:20:00,32.36,32.36,32.33,32.33,1125.0,29.8347,29.8347,29.807,29.807,1125.0
2017-11-24 11:25:00,32.31,32.32,32.31,32.31,5194.0,29.7886,29.7978,29.7886,29.7886,5194.0
2017-11-24 11:30:00,32.32,32.32,32.31,32.31,700.0,29.7978,29.7978,29.7886,29.7886,700.0
2017-11-24 11:35:00,32.32,32.32,32.32,32.32,2791.0,29.7978,29.7978,29.7978,29.7978,2791.0
2017-11-24 11:40:00,32.32,32.35,32.32,32.35,1400.0,29.7978,29.8255,29.7978,29.8255,1400.0
2017-11-24 11:45:00,32.35,32.36,32.33,32.34,12453.0,29.8255,29.8347,29.807,29.8162,12453.0
2017-11-24 11:50:00,32.35,32.35,32.33,32.35,7834.0,29.8255,29.8255,29.807,29.8255,7834.0
2017-11-24 11:55:00,32.35,32.35,32.31,32.31,9717.0,29.8255,29.8255,29.7886,29.7886,9717.0
2017-11-24 12:00:00,32.3,32.31,32.27,32.27,9200.0,29.7794,29.7886,29.7517,29.7517,9200.0
2017-11-24 12:05:00,32.26,32.27,32.26,32.27,17784.0,29.7425,29.7517,29.7425,29.7517,17784.0
2017-11-24 12:10:00,32.27,32.3,32.26,32.28,12613.0,29.7517,29.7794,29.7425,29.7609,12613.0
2017-11-24 12:15:00,32.28,32.3,32.27,32.28,23774.0,29.7609,29.7794,29.7517,29.7609,23774.0
2017-11-24 12:20:00,32.27,32.28,32.25,32.25,6800.0,29.7517,29.7609,29.7333,29.7333,6800.0
2017-11-24 12:25:00,32.24,32.27,32.24,32.25,5950.0,29.724,29.7517,29.724,29.7333,5950.0
2017-11-24 12:30:00,32.25,32.26,32.24,32.25,12390.0,29.7333,29.7425,29.724,29.7333,12390.0
2017-11-24 12:35:00,32.23,32.24,32.22,32.23,7829.0,29.7148,29.724,29.7056,29.7148,7829.0
2017-11-24 12:40:00,32.24,32.24,32.22,32.23,13904.0,29.724,29.724,29.7056,29.7148,13904.0
2017-11-24 12:45:00,32.22,32.25,32.22,32.22,16338.0,29.7056,29.7333,29.7056,29.7056,16338.0
2017-11-24 12:50:00,32.22,32.24,32.22,32.24,30117.0,29.7056,29.724,29.7056,29.724,30117.0
2017-11-24 12:55:00,32.23,32.25,32.17,32.17,204529.0,29.7148,29.7333,29.6595,29.6595,204529.0
2017-11-27 09:30:00,32.62,32.67,32.55,32.56,182961.0,30.0744,30.1205,30.0099,30.0191,182961.0
2017-11-27 09:35:00,32.56,32.59,32.5,32.52,22014.0,30.0191,30.0467,29.9638,29.9822,22014.0
2017-11-27 09:40:00,32.52,32.52,32.32,32.36,50616.0,29.9822,29.9822,29.7978,29.8347,50616.0
2017-11-27 09:45:00,32.35,32.4,32.32,32.36,17281.0,29.8255,29.8716,29.7978,29.8347,17281.0
2017-11-27 09:50:00,32.37,32.4,32.34,32.4,6932.0,29.8439,29.8716,29.8162,29.8716,6932.0
2017-11-27 09:55:00,32.4,32.45,32.4,32.42,13186.0,29.8716,29.9177,29.8716,29.89,13186.0
2017-11-27 10:00:00,32.42,32.43,32.38,32.39,10352.0,29.89,29.8992,29.8531,29.8623,10352.0
2017-11-27 10:05:00,32.38,32.42,32.37,32.4,15392.0,29.8531,29.89,29.8439,29.8716,15392.0
2017-11-27 10:10:00,32.4,32.42,32.34,32.41,24881.0,29.8716,29.89,29.8162,29.8808,24881.0
2017-11-27 10:15:00,32.42,32.44,32.39,32.42,15412.0,29.89,29.9084,29.8623,29.89,15412.0
2017-11-27 10:20:00,32.42,32.42,32.3,32.37,24928.0,29.89,29.89,29.7794,29.8439,24928.0
2017-11-27 10:25:00,32.36,32.39,32.35,32.39,20551.0,29.8347,29.8623,29.8255,29.8623,20551.0
2017-11-27 10:30:00,32.39,32.42,32.39,32.41,24534.0,29.8623,29.89,29.8623,29.8808,24534.0
2017-11-27 10:35:00,32.41,32.41,32.38,32.41,13361.0,29.8808,29.8808,29.8531,29.8808,13361.0
2017-11-27 10:40:00,32.41,32.43,32.41,32.43,11743.0,29.8808,29.8992,29.8808,29.8992,11743.0
2017-11-27 10:45:00,32.43,32.43,32.4,32.42,14408.0,29.8992,29.8992,29.8716,29.89,14408.0
2017-11-27 10:50:00,32.42,32.44,32.42,32.42,7822.0,29.89,29.9084,29.89,29.89,7822.0
2017-11-27 10:55:00,32.42,32.44,32.41,32.44,16966.0,29.89,29.9084,29.8808,29.9084,16966.0
2017-11-27 11:00:00,32.45,32.49,32.45,32.48,13829.0,29.9177,29.9545,29.9177,29.9453,13829.0
2017-11-27 11:05:00,32.48,32.48,32.46,32.47,11763.0,29.9453,29.9453,29.9269,29.9361,11763.0
2017-11-27 11:10:00,32.48,32.52,32.45,32.52,24360.0,29.9453,29.9822,29.9177,29.9822,24360.0
2017-11-27 11:15:00,32.51,32.55,32.49,32.53,23500.0,29.973,30.0099,29.9545,29.9914,23500.0
2017-11-27 11:20:00,32.53,32.55,32.51,32.52,22550.0,29.9914,30.0099,29.973,29.9822,22550.0
2017-11-27 11:25:00,32.51,32.54,32.51,32.54,7182.0,29.973,30.0006,29.973,30.0006,7182.0
2017-11-27 11:30:00,32.54,32.59,32.54,32.56,48078.0,30.0006,30.0467,30.0006,30.0191,48078.0
2017-11-27 11:35:00,32.57,32.59,32.56,32.57,40582.0,30.0283,30.0467,30.0191,30.0283,40582.0
2017-11-27 11:40:00,32.57,32.58,32.55,32.56,32883.0,30.0283,30.0375,30.0099,30.0191,32883.0
2017-11-27 11:45:00,32.56,32.56,32.52,32.52,18340.0,30.0191,30.0191,29.9822,29.9822,18340.0
2017-11-27 11:50:00,32.52,32.54,32.52,32.52,13739.0,29.9822,30.0006,29.9822,29.9822,13739.0
2017-11-27 11:55:00,32.52,32.53,32.49,32.51,27770.0,29.9822,29.9914,29.9545,29.973,27770.0
2017-11-27 12:00:00,32.51,32.52,32.5,32.52,12642.0,29.973,29.9822,29.9638,29.9822,12642.0
2017-11-27 12:05:00,32.53,32.53,32.52,32.52,6458.0,29.9914,29.9914,29.9822,29.9822,6458.0
2017-11-27 12:10:00,32.53,32.54,32.53,32.54,15413.0,29.9914,30.0006,29.9914,30.0006,15413.0
2017-11-27 12:15:00,32.55,32.55,32.54,32.54,11405.0,30.0099,30.0099,30.0006,30.0006,11405.0
2017-11-27 12:20:00,32.56,32.56,32.55,32.55,9647.0,30.0191,30.0191,30.0099,30.0099,9647.0
2017-11-27 12:25:00,32.56,32.57,32.53,32.53,9153.0,30.0191,30.0283,29.9914,29.9914,9153.0
2017-11-27 12:30:00,32.53,32.53,32.5,32.51,15916.0,29.9914,29.9914,29.9638,29.973,15916.0
2017-11-27 12:35:00,32.51,32.51,32.49,32.49,5865.0,29.973,29.973,29.9545,29.9545,5865.0
2017-11-27 12:40:00,32.5,32.51,32.5,32.5,11343.0,29.9638,29.973,29.9638,29.9638,11343.0
2017-11-27 12:45:00,32.49,32.5,32.47,32.5,9968.0,29.9545,29.9638,29.9361,29.9638,9968.0
2017-11-27 12:50:00,32.51,32.51,32.5,32.51,8050.0,29.973,29.973,29.9638,29.973,8050.0
2017-11-27 12:55:00,32.51,32.51,32.5,32.51,6013.0,29.973,29.973,29.9638,29.973,6013.0
2017-11-27 13:00:00,32.51,32.53,32.51,32.52,8749.0,29.973,29.9914,29.973,29.9822,8749.0
2017-11-27 13:05:00,32.52,32.53,32.51,32.53,5837.0,29.9822,29.9914,29.973,29.9914,5837.0
2017-11-27 13:10:00,32.52,32.55,32.52,32.55,15030.0,29.9822,30.0099,29.9822,30.0099,15030.0
2017-11-27 13:15:00,32.55,32.56,32.54,32.54,7660.0,30.0099,30.0191,30.0006,30.0006,7660.0
2017-11-27 13:20:00,32.54,32.55,32.54,32.54,3079.0,30.0006,30.0099,30.0006,30.0006,3079.0
2017-11-27 13:25:00,32.54,32.54,32.53,32.53,11621.0,30.0006,30.0006,29.9914,29.9914,11621.0
2017-11-27 13:30:00,32.53,32.53,32.53,32.53,0.0,29.9914,29.9914,29.9914,29.9914,0.0
2017-11-27 13:35:00,32.52,32.54,32.52,32.54,15039.0,29.9822,30.0006,29.9822,30.0006,15039.0
2017-11-27 13:40:00,32.54,32.54,32.53,32.54,7999.0,30.0006,30.0006,29.9914,30.0006,7999.0
2017-11-27 13:45:00,32.54,32.54,32.53,32.54,3894.0,30.0006,30.0006,29.9914,30.0006,3894.0
2017-11-27 13:50:00,32.55,32.55,32.54,32.54,4322.0,30.0099,30.0099,30.0006,30.0006,4322.0
2017-11-27 13:55:00,32.54,32.54,32.53,32.53,7473.0,30.0006,30.0006,29.9914,29.9914,7473.0
2017-11-27 14:00:00,32.53,32.53,32.53,32.53,0.0,29.9914,29.9914,29.9914,29.9914,0.0
2017-11-27 14:05:00,32.54,32.56,32.54,32.54,11474.0,30.0006,30.0191,30.0006,30.0006,11474.0
2017-11-27 14:10:00,32.53,32.54,32.53,32.53,9918.0,29.9914,30.0006,29.9914,29.9914,9918.0
2017-11-27 14:15:00,32.53,32.54,32.52,32.54,10987.0,29.9914,30.0006,29.9822,30.0006,10987.0
2017-11-27 14:20:00,32.53,32.54,32.52,32.53,17213.0,29.9914,30.0006,29.9822,29.9914,17213.0
2017-11-27 14:25:00,32.53,32.53,32.53,32.53,9158.0,29.9914,29.9914,29.9914,29.9914,9158.0
2017-11-27 14:30:00,32.53,32.55,32.53,32.55,16661.0,29.9914,30.0099,29.9914,30.0099,16661.0
2017-11-27 14:35:00,32.56,32.56,32.56,32.56,2099.0,30.0191,30.0191,30.0191,30.0191,2099.0
2017-11-27 14:40:00,32.57,32.57,32.55,32.55,8970.0,30.0283,30.0283,30.0099,30.0099,8970.0
2017-11-27 14:45:00,32.55,32.56,32.55,32.56,5821.0,30.0099,30.0191,30.0099,30.0191,5821.0
2017-11-27 14:50:00,32.57,32.58,32.56,32.56,4598.0,30.0283,30.0375,30.0191,30.0191,4598.0
2017-11-27 14:55:00,32.56,32.57,32.56,32.57,6057.0,30.0191,30.0283,30.0191,30.0283,6057.0
2017-11-27 15:00:00,32.58,32.58,32.56,32.57,24418.0,30.0375,30.0375,30.0191,30.0283,24418.0
2017-11-27 15:05:00,32.58,32.58,32.57,32.58,14871.0,30.0375,30.0375,30.0283,30.0375,14871.0
2017-11-27 15:10:00,32.58,32.59,32.56,32.59,22944.0,30.0375,30.0467,30.0191,30.0467,22944.0
2017-11-27 15:15:00,32.59,32.59,32.56,32.56,32019.0,30.0467,30.0467,30.0191,30.0191,32019.0
2017-11-27 15:20:00,32.56,32.56,32.54,32.54,28630.0,30.0191,30.0191,30.0006,30.0006,28630.0
2017-11-27 15:25:00,32.54,32.55,32.53,32.53,18817.0,30.0006,30.0099,29.9914,29.9914,18817.0
2017-11-27 15:30:00,32.53,32.53,32.51,32.52,46720.0,29.9914,29.9914,29.973,29.9822,46720.0
2017-11-27 15:35:00,32.53,32.55,32.53,32.54,13463.0,29.9914,30.0099,29.9914,30.0006,13463.0
2017-11-27 15:40:00,32.54,32.56,32.54,32.54,14388.0,30.0006,30.0191,30.0006,30.0006,14388.0
2017-11-27 15:45:00,32.55,32.58,32.55,32.55,63133.0,30.0099,30.0375,30.0099,30.0099,63133.0
2017-11-27 15:50:00,32.56,32.56,32.52,32.53,20695.0,30.0191,30.0191,29.9822,29.9914,20695.0
2017-11-27 15:55:00,32.53,32.54,32.5,32.53,90395.0,29.9914,30.0006,29.9638,29.9914,90395.0
2017-11-28 09:30:00,32.54,32.55,32.42,32.45,68341.0,30.0006,30.0099,29.89,29.9177,68341.0
2017-11-28 09:35:00,32.45,32.45,32.37,32.4,25134.0,29.9177,29.9177,29.8439,29.8716,25134.0
2017-11-28 09:40:00,32.39,32.41,32.19,32.31,70196.0,29.8623,29.8808,29.678,29.7886,70196.0
2017-11-28 09:45:00,32.29,32.33,32.28,32.32,14485.0,29.7701,29.807,29.7609,29.7978,14485.0
2017-11-28 09:50:00,32.32,32.35,32.31,32.35,8899.0,29.7978,29.8255,29.7886,29.8255,8899.0
2017-11-28 09:55:00,32.33,32.34,32.29,32.29,16974.0,29.807,29.8162,29.7701,29.7701,16974.0
2017-11-28 10:00:00,32.29,32.3,32.23,32.26,14498.0,29.7701,29.7794,29.7148,29.7425,14498.0
2017-11-28 10:05:00,32.25,32.3,32.25,32.29,6657.0,29.7333,29.7794,29.7333,29.7701,6657.0
2017-11-28 10:10:00,32.27,32.31,32.25,32.28,10081.0,29.7517,29.7886,29.7333,29.7609,10081.0
2017-11-28 10:15:00,32.28,32.28,32.24,32.27,30318.0,29.7609,29.7609,29.724,29.7517,30318.0
2017-11-28 10:20:00,32.26,32.31,32.26,32.29,21500.0,29.7425,29.7886,29.7425,29.7701,21500.0
2017-11-28 10:25:00,32.33,32.41,32.33,32.4,18661.0,29.807,29.8808,29.807,29.8716,18661.0
2017-11-28 10:30:00,32.42,32.44,32.37,32.37,12394.0,29.89,29.9084,29.8439,29.8439,12394.0
2017-11-28 10:35:00,32.38,32.38,32.35,32.35,4214.0,29.8531,29.8531,29.8255,29.8255,4214.0
2017-11-28 10:40:00,32.35,32.5,32.35,32.45,21948.0,29.8255,29.9638,29.8255,29.9177,21948.0
2017-11-28 10:45:00,32.45,32.5,32.45,32.47,13224.0,29.9177,29.9638,29.9177,29.9361,13224.0
2017-11-28 10:50:00,32.46,32.46,32.43,32.43,2818.0,29.9269,29.9269,29.8992,29.8992,2818.0
2017-11-28 10:55:00,32.44,32.44,32.35,32.41,6507.0,29.9084,29.9084,29.8255,29.8808,6507.0
2017-11-28 11:00:00,32.4,32.42,32.38,32.42,3677.0,29.8716,29.89,29.8531,29.89,3677.0
2017-11-28 11:05:00,32.4,32.43,32.4,32.43,11165.0,29.8716,29.8992,29.8716,29.8992,11165.0
2017-11-28 11:10:00,32.43,32.43,32.4,32.4,3055.0,29.8992,29.8992,29.8716,29.8716,3055.0
2017-11-28 11:15:00,32.4,32.43,32.4,32.43,7777.0,29.8716,29.8992,29.8716,29.8992,7777.0
2017-11-28 11:20:00,32.43,32.43,32.43,32.43,500.0,29.8992,29.8992,29.8992,29.8992,500.0
2017-11-28 11:25:00,32.43,32.47,32.43,32.45,10287.0,29.8992,29.9361,29.8992,29.9177,10287.0
2017-11-28 11:30:00,32.46,32.53,32.46,32.48,13033.0,29.9269,29.9914,29.9269,29.9453,13033.0
2017-11-28 11:35:00,32.49,32.49,32.48,32.48,4060.0,29.9545,29.9545,29.9453,29.9453,4060.0
2017-11-28 11:40:00,32.48,32.51,32.48,32.51,2669.0,29.9453,29.973,29.9453,29.973,2669.0
2017-11-28 11:45:00,32.52,32.53,32.48,32.52,8450.0,29.9822,29.9914,29.9453,29.9822,8450.0
2017-11-28 11:50:00,32.53,32.54,32.5,32.53,4921.0,29.9914,30.0006,29.9638,29.9914,4921.0
2017-11-28 11:55:00,32.53,32.53,32.5,32.51,1700.0,29.9914,29.9914,29.9638,29.973,1700.0
2017-11-28 12:00:00,32.52,32.52,32.5,32.5,1711.0,29.9822,29.9822,29.9638,29.9638,1711.0
2017-11-28 12:05:00,32.48,32.49,32.45,32.46,14326.0,29.9453,29.9545,29.9177,29.9269,14326.0
2017-11-28 12:10:00,32.46,32.48,32.46,32.47,9369.0,29.9269,29.9453,29.9269,29.9361,9369.0
2017-11-28 12:15:00,32.48,32.49,32.47,32.47,3586.0,29.9453,29.9545,29.9361,29.9361,3586.0
2017-11-28 12:20:00,32.47,32.49,32.47,32.49,986.0,29.9361,29.9545,29.9361,29.9545,986.0
2017-11-28 12:25:00,32.5,32.5,32.49,32.49,2600.0,29.9638,29.9638,29.9545,29.9545,2600.0
2017-11-28 12:30:00,32.47,32.47,32.43,32.44,3972.0,29.9361,29.9361,29.8992,29.9084,3972.0
2017-11-28 12:35:00,32.43,32.44,32.42,32.43,1957.0,29.8992,29.9084,29.89,29.8992,1957.0
2017-11-28 12:40:00,32.42,32.45,32.42,32.45,900.0,29.89,29.9177,29.89,29.9177,900.0
2017-11-28 12:45:00,32.44,32.44,32.42,32.42,3980.0,29.9084,29.9084,29.89,29.89,3980.0
2017-11-28 12:50:00,32.42,32.42,32.33,32.34,12031.0,29.89,29.89,29.807,29.8162,12031.0
2017-11-28 12:55:00,32.36,32.38,32.36,32.38,1406.0,29.8347,29.8531,29.8347,29.8531,1406.0
2017-11-28 13:00:00,32.38,32.4,32.33,32.38,13140.0,29.8531,29.8716,29.807,29.8531,13140.0
2017-11-28 13:05:00,32.35,32.37,32.34,32.34,6289.0,29.8255,29.8439,29.8162,29.8162,6289.0
2017-11-28 13:10:00,32.32,32.38,32.32,32.37,5528.0,29.7978,29.8531,29.7978,29.8439,5528.0
2017-11-28 13:15:00,32.37,32.37,32.35,32.36,1500.0,29.8439,29.8439,29.8255,29.8347,1500.0
2017-11-28 13:20:00,32.35,32.48,32.35,32.42,28955.0,29.8255,29.9453,29.8255,29.89,28955.0
2017-11-28 13:25:00,32.44,32.45,32.42,32.42,8465.0,29.9084,29.9177,29.89,29.89,8465.0
2017-11-28 13:30:00,32.41,32.43,32.41,32.43,817.0,29.8808,29.8992,29.8808,29.8992,817.0
2017-11-28 13:35:00,32.42,32.43,32.39,32.43,12161.0,29.89,29.8992,29.8623,29.8992,12161.0
2017-11-28 13:40:00,32.41,32.42,32.39,32.4,4508.0,29.8808,29.89,29.8623,29.8716,4508.0
2017-11-28 13:45:00,32.41,32.41,32.4,32.4,16401.0,29.8808,29.8808,29.8716,29.8716,16401.0
2017-11-28 13:50:00,32.39,32.39,32.36,32.39,9642.0,29.8623,29.8623,29.8347,29.8623,9642.0
2017-11-28 13:55:00,32.41,32.46,32.4,32.45,9917.0,29.8808,29.9269,29.8716,29.9177,9917.0
2017-11-28 14:00:00,32.46,32.5,32.46,32.49,21144.0,29.9269,29.9638,29.9269,29.9545,21144.0
2017-11-28 14:05:00,32.48,32.51,32.47,32.47,6180.0,29.9453,29.973,29.9361,29.9361,6180.0
2017-11-28 14:10:00,32.46,32.47,32.45,32.45,1300.0,29.9269,29.9361,29.9177,29.9177,1300.0
2017-11-28 14:15:00,32.44,32.44,32.44,32.44,500.0,29.9084,29.9084,29.9084,29.9084,500.0
2017-11-28 14:20:00,32.43,32.44,32.42,32.43,5195.0,29.8992,29.9084,29.89,29.8992,5195.0
2017-11-28 14:25:00,32.44,32.45,32.43,32.45,4548.0,29.9084,29.9177,29.8992,29.9177,4548.0
2017-11-28 14:30:00,32.46,32.46,32.44,32.44,1782.0,29.9269,29.9269,29.9084,29.9084,1782.0
2017-11-28 14:35:00,32.44,32.45,32.44,32.45,39618.0,29.9084,29.9177,29.9084,29.9177,39618.0
2017-11-28 14:40:00,32.44,32.44,32.41,32.41,8218.0,29.9084,29.9084,29.8808,29.8808,8218.0
2017-11-28 14:45:00,32.41,32.41,32.34,32.38,16416.0,29.8808,29.8808,29.8162,29.8531,16416.0
2017-11-28 14:50:00,32.37,32.37,32.31,32.34,23928.0,29.8439,29.8439,29.7886,29.8162,23928.0
2017-11-28 14:55:00,32.33,32.34,32.31,32.34,5700.0,29.807,29.8162,29.7886,29.8162,5700.0
2017-11-28 15:00:00,32.35,32.37,32.32,32.36,12697.0,29.8255,29.8439,29.7978,29.8347,12697.0
2017-11-28 15:05:00,32.35,32.38,32.35,32.37,2167.0,29.8255,29.8531,29.8255,29.8439,2167.0
2017-11-28 15:10:00,32.37,32.37,32.34,32.36,5426.0,29.8439,29.8439,29.8162,29.8347,5426.0
2017-11-28 15:15:00,32.37,32.38,32.37,32.38,7799.0,29.8439,29.8531,29.8439,29.8531,7799.0
2017-11-28 15:20:00,32.38,32.41,32.38,32.4,4724.0,29.8531,29.8808,29.8531,29.8716,4724.0
2017-11-28 15:25:00,32.4,32.4,32.39,32.39,2000.0,29.8716,29.8716,29.8623,29.8623,2000.0
2017-11-28 15:30:00,32.39,32.4,32.39,32.39,7600.0,29.8623,29.8716,29.8623,29.8623,7600.0
2017-11-28 15:35:00,32.38,32.39,32.37,32.37,10901.0,29.8531,29.8623,29.8439,29.8439,10901.0
2017-11-28 15:40:00,32.36,32.36,32.34,32.34,9650.0,29.8347,29.8347,29.8162,29.8162,9650.0
2017-11-28 15:45:00,32.34,32.34,32.31,32.31,23964.0,29.8162,29.8162,29.7886,29.7886,23964.0
2017-11-28 15:50:00,32.3,32.3,32.28,32.28,26736.0,29.7794,29.7794,29.7609,29.7609,26736.0
2017-11-28 15:55:00,32.29,32.32,32.28,32.3,121079.0,29.7701,29.7978,29.7609,29.7794,121079.0
2017-11-29 09:30:00,32.0,32.02,31.93,31.98,94181.0,29.5028,29.5212,29.4382,29.4843,94181.0
2017-11-29 09:35:00,31.98,31.98,31.92,31.97,25521.0,29.4843,29.4843,29.429,29.4751,25521.0
2017-11-29 09:40:00,31.97,31.99,31.94,31.96,30764.0,29.4751,29.4936,29.4475,29.4659,30764.0
2017-11-29 09:45:00,31.95,31.96,31.93,31.94,30972.0,29.4567,29.4659,29.4382,29.4475,30972.0
2017-11-29 09:50:00,31.95,31.96,31.85,31.85,44068.0,29.4567,29.4659,29.3645,29.3645,44068.0
2017-11-29 09:55:00,31.85,31.89,31.85,31.88,44592.0,29.3645,29.4014,29.3645,29.3921,44592.0
2017-11-29 10:00:00,31.88,31.89,31.82,31.87,35367.0,29.3921,29.4014,29.3368,29.3829,35367.0
2017-11-29 10:05:00,31.88,31.89,31.79,31.81,83328.0,29.3921,29.4014,29.3092,29.3276,83328.0
2017-11-29 10:10:00,31.8,31.8,31.73,31.78,39892.0,29.3184,29.3184,29.2538,29.2999,39892.0
2017-11-29 10:15:00,31.78,31.88,31.73,31.87,39749.0,29.2999,29.3921,29.2538,29.3829,39749.0
2017-11-29 10:20:00,31.87,31.96,31.86,31.91,44971.0,29.3829,29.4659,29.3737,29.4198,44971.0
2017-11-29 10:25:00,31.9,31.91,31.84,31.84,29362.0,29.4106,29.4198,29.3553,29.3553,29362.0
2017-11-29 10:30:00,31.83,31.91,31.82,31.85,20403.0,29.346,29.4198,29.3368,29.3645,20403.0
2017-11-29 10:35:00,31.85,31.88,31.81,31.87,34798.0,29.3645,29.3921,29.3276,29.3829,34798.0
2017-11-29 10:40:00,31.86,31.87,31.8,31.8,95833.0,29.3737,29.3829,29.3184,29.3184,95833.0
2017-11-29 10:45:00,31.8,31.84,31.8,31.81,28244.0,29.3184,29.3553,29.3184,29.3276,28244.0
2017-11-29 10:50:00,31.8,31.85,31.79,31.79,27344.0,29.3184,29.3645,29.3092,29.3092,27344.0
2017-11-29 10:55:00,31.79,31.82,31.78,31.79,31868.0,29.3092,29.3368,29.2999,29.3092,31868.0
2017-11-29 11:00:00,31.79,31.79,31.7,31.73,79505.0,29.3092,29.3092,29.2262,29.2538,79505.0
2017-11-29 11:05:00,31.73,31.73,31.67,31.68,51095.0,29.2538,29.2538,29.1985,29.2078,51095.0
2017-11-29 11:10:00,31.68,31.73,31.68,31.73,20454.0,29.2078,29.2538,29.2078,29.2538,20454.0
2017-11-29 11:15:00,31.73,31.76,31.68,31.7,34201.0,29.2538,29.2815,29.2078,29.2262,34201.0
2017-11-29 11:20:00,31.71,31.72,31.67,31.67,21370.0,29.2354,29.2446,29.1985,29.1985,21370.0
2017-11-29 11:25:00,31.67,31.76,31.66,31.75,53141.0,29.1985,29.2815,29.1893,29.2723,53141.0
2017-11-29 11:30:00,31.75,31.75,31.7,31.7,31940.0,29.2723,29.2723,29.2262,29.2262,31940.0
2017-11-29 11:35:00,31.71,31.72,31.7,31.71,22596.0,29.2354,29.2446,29.2262,29.2354,22596.0
2017-11-29 11:40:00,31.71,31.74,31.7,31.74,40546.0,29.2354,29.2631,29.2262,29.2631,40546.0
2017-11-29 11:45:00,31.74,31.84,31.74,31.83,51276.0,29.2631,29.3553,29.2631,29.346,51276.0
2017-11-29 11:50:00,31.82,31.83,31.78,31.78,21298.0,29.3368,29.346,29.2999,29.2999,21298.0
2017-11-29 11:55:00,31.78,31.81,31.78,31.78,14786.0,29.2999,29.3276,29.2999,29.2999,14786.0
2017-11-29 12:00:00,31.77,31.79,31.76,31.79,6308.0,29.2907,29.3092,29.2815,29.3092,6308.0
2017-11-29 12:05:00,31.78,31.78,31.73,31.73,23863.0,29.2999,29.2999,29.2538,29.2538,23863.0
2017-11-29 12:10:00,31.73,31.75,31.72,31.74,23546.0,29.2538,29.2723,29.2446,29.2631,23546.0
2017-11-29 12:15:00,31.75,31.77,31.73,31.73,9997.0,29.2723,29.2907,29.2538,29.2538,9997.0
2017-11-29 12:20:00,31.74,31.77,31.74,31.77,18532.0,29.2631,29.2907,29.2631,29.2907,18532.0
2017-11-29 12:25:00,31.77,31.8,31.75,31.8,15751.0,29.2907,29.3184,29.2723,29.3184,15751.0
2017-11-29 12:30:00,31.8,31.83,31.79,31.82,7068.0,29.3184,29.346,29.3092,29.3368,7068.0
2017-11-29 12:35:00,31.81,31.83,31.8,31.82,6446.0,29.3276,29.346,29.3184,29.3368,6446.0
2017-11-29 12:40:00,31.82,31.82,31.78,31.78,6836.0,29.3368,29.3368,29.2999,29.2999,6836.0
2017-11-29 12:45:00,31.79,31.82,31.77,31.79,8624.0,29.3092,29.3368,29.2907,29.3092,8624.0
2017-11-29 12:50:00,31.79,31.81,31.77,31.81,7814.0,29.3092,29.3276,29.2907,29.3276,7814.0
2017-11-29 12:55:00,31.81,31.81,31.7,31.73,24831.0,29.3276,29.3276,29.2262,29.2538,24831.0
2017-11-29 13:00:00,31.72,31.77,31.71,31.77,11436.0,29.2446,29.2907,29.2354,29.2907,11436.0
2017-11-29 13:05:00,31.77,31.8,31.77,31.78,12057.0,29.2907,29.3184,29.2907,29.2999,12057.0
2017-11-29 13:10:00,31.78,31.78,31.71,31.72,25842.0,29.2999,29.2999,29.2354,29.2446,25842.0
2017-11-29 13:15:00,31.73,31.75,31.73,31.74,13998.0,29.2538,29.2723,29.2538,29.2631,13998.0
2017-11-29 13:20:00,31.75,31.77,31.74,31.75,7720.0,29.2723,29.2907,29.2631,29.2723,7720.0
2017-11-29 13:25:00,31.74,31.79,31.74,31.75,10500.0,29.2631,29.3092,29.2631,29.2723,10500.0
2017-11-29 13:30:00,31.75,31.8,31.75,31.77,16113.0,29.2723,29.3184,29.2723,29.2907,16113.0
2017-11-29 13:35:00,31.77,31.78,31.76,31.77,12521.0,29.2907,29.2999,29.2815,29.2907,12521.0
2017-11-29 13:40:00,31.77,31.77,31.75,31.76,9536.0,29.2907,29.2907,29.2723,29.2815,9536.0
2017-11-29 13:45:00,31.77,31.77,31.75,31.75,8559.0,29.2907,29.2907,29.2723,29.2723,8559.0
2017-11-29 13:50:00,31.75,31.75,31.73,31.73,18294.0,29.2723,29.2723,29.2538,29.2538,18294.0
2017-11-29 13:55:00,31.73,31.75,31.73,31.74,13058.0,29.2538,29.2723,29.2538,29.2631,13058.0
2017-11-29 14:00:00,31.75,31.77,31.74,31.77,14762.0,29.2723,29.2907,29.2631,29.2907,14762.0
2017-11-29 14:05:00,31.77,31.77,31.75,31.77,9181.0,29.2907,29.2907,29.2723,29.2907,9181.0
2017-11-29 14:10:00,31.77,31.79,31.76,31.78,12230.0,29.2907,29.3092,29.2815,29.2999,12230.0
2017-11-29 14:15:00,31.78,31.82,31.78,31.8,9700.0,29.2999,29.3368,29.2999,29.3184,9700.0
2017-11-29 14:20:00,31.8,31.81,31.78,31.81,4210.0,29.3184,29.3276,29.2999,29.3276,4210.0
2017-11-29 14:25:00,31.82,31.85,31.82,31.82,8930.0,29.3368,29.3645,29.3368,29.3368,8930.0
2017-11-29 14:30:00,31.83,31.83,31.82,31.83,9009.0,29.346,29.346,29.3368,29.346,9009.0
2017-11-29 14:35:00,31.83,31.83,31.81,31.81,8742.0,29.346,29.346,29.3276,29.3276,8742.0
2017-11-29 14:40:00,31.81,31.81,31.8,31.8,9869.0,29.3276,29.3276,29.3184,29.3184,9869.0
2017-11-29 14:45:00,31.79,31.81,31.76,31.76,17181.0,29.3092,29.3276,29.2815,29.2815,17181.0
2017-11-29 14:50:00,31.77,31.77,31.76,31.76,5283.0,29.2907,29.2907,29.2815,29.2815,5283.0
2017-11-29 14:55:00,31.76,31.77,31.75,31.76,15567.0,29.2815,29.2907,29.2723,29.2815,15567.0
2017-11-29 15:00:00,31.76,31.77,31.75,31.76,11974.0,29.2815,29.2907,29.2723,29.2815,11974.0
2017-11-29 15:05:00,31.76,31.76,31.75,31.75,16137.0,29.2815,29.2815,29.2723,29.2723,16137.0
2017-11-29 15:10:00,31.75,31.77,31.74,31.74,20392.0,29.2723,29.2907,29.2631,29.2631,20392.0
2017-11-29 15:15:00,31.73,31.75,31.73,31.75,12938.0,29.2538,29.2723,29.2538,29.2723,12938.0
2017-11-29 15:20:00,31.74,31.75,31.73,31.74,13092.0,29.2631,29.2723,29.2538,29.2631,13092.0
2017-11-29 15:25:00,31.73,31.74,31.7,31.7,19018.0,29.2538,29.2631,29.2262,29.2262,19018.0
2017-11-29 15:30:00,31.71,31.71,31.7,31.7,28542.0,29.2354,29.2354,29.2262,29.2262,28542.0
2017-11-29 15:35:00,31.69,31.7,31.69,31.69,40894.0,29.217,29.2262,29.217,29.217,40894.0
2017-11-29 15:40:00,31.69,31.73,31.69,31.73,53618.0,29.217,29.2538,29.217,29.2538,53618.0
2017-11-29 15:45:00,31.74,31.76,31.74,31.75,13974.0,29.2631,29.2815,29.2631,29.2723,13974.0
2017-11-29 15:50:00,31.74,31.76,31.74,31.75,19486.0,29.2631,29.2815,29.2631,29.2723,19486.0
2017-11-29 15:55:00,31.75,31.78,31.71,31.72,390626.0,29.2723,29.2999,29.2354,29.2446,390626.0
2017-11-30 09:30:00,31.61,31.68,31.55,31.67,48211.0,29.1432,29.2078,29.0879,29.1985,48211.0
2017-11-30 09:35:00,31.66,31.78,31.66,31.77,51284.0,29.1893,29.2999,29.1893,29.2907,51284.0
2017-11-30 09:40:00,31.77,31.81,31.74,31.79,24717.0,29.2907,29.3276,29.2631,29.3092,24717.0
2017-11-30 09:45:00,31.78,31.81,31.75,31.8,18974.0,29.2999,29.3276,29.2723,29.3184,18974.0
2017-11-30 09:50:00,31.81,31.91,31.81,31.85,34553.0,29.3276,29.4198,29.3276,29.3645,34553.0
2017-11-30 09:55:00,31.84,31.88,31.84,31.87,13691.0,29.3553,29.3921,29.3553,29.3829,13691.0
2017-11-30 10:00:00,31.87,31.88,31.83,31.87,52950.0,29.3829,29.3921,29.346,29.3829,52950.0
2017-11-30 10:05:00,31.88,31.9,31.85,31.86,10111.0,29.3921,29.4106,29.3645,29.3737,10111.0
2017-11-30 10:10:00,31.85,31.88,31.84,31.88,19307.0,29.3645,29.3921,29.3553,29.3921,19307.0
2017-11-30 10:15:00,31.89,31.91,31.84,31.84,26043.0,29.4014,29.4198,29.3553,29.3553,26043.0
2017-11-30 10:20:00,31.85,31.88,31.81,31.83,18025.0,29.3645,29.3921,29.3276,29.346,18025.0
2017-11-30 10:25:00,31.82,31.84,31.79,31.81,18407.0,29.3368,29.3553,29.3092,29.3276,18407.0
2017-11-30 10:30:00,31.81,31.87,31.8,31.83,27953.0,29.3276,29.3829,29.3184,29.346,27953.0
2017-11-30 10:35:00,31.84,31.86,31.81,31.85,21517.0,29.3553,29.3737,29.3276,29.3645,21517.0
2017-11-30 10:40:00,31.85,31.92,31.83,31.92,14879.0,29.3645,29.429,29.346,29.429,14879.0
2017-11-30 10:45:00,31.92,31.93,31.9,31.93,6177.0,29.429,29.4382,29.4106,29.4382,6177.0
2017-11-30 10:50:00,31.94,31.94,31.84,31.85,21923.0,29.4475,29.4475,29.3553,29.3645,21923.0
2017-11-30 10:55:00,31.86,31.91,31.84,31.86,17865.0,29.3737,29.4198,29.3553,29.3737,17865.0
2017-11-30 11:00:00,31.87,31.88,31.82,31.83,23885.0,29.3829,29.3921,29.3368,29.346,23885.0
2017-11-30 11:05:00,31.84,31.84,31.79,31.82,17177.0,29.3553,29.3553,29.3092,29.3368,17177.0
2017-11-30 11:10:00,31.83,31.83,31.78,31.78,8099.0,29.346,29.346,29.2999,29.2999,8099.0
2017-11-30 11:15:00,31.79,31.79,31.7,31.71,18566.0,29.3092,29.3092,29.2262,29.2354,18566.0
2017-11-30 11:20:00,31.69,31.7,31.66,31.69,15316.0,29.217,29.2262,29.1893,29.217,15316.0
2017-11-30 11:25:00,31.69,31.7,31.68,31.7,5180.0,29.217,29.2262,29.2078,29.2262,5180.0
2017-11-30 11:30:00,31.69,31.71,31.68,31.69,3840.0,29.217,29.2354,29.2078,29.217,3840.0
2017-11-30 11:35:00,31.7,31.7,31.7,31.7,1013.0,29.2262,29.2262,29.2262,29.2262,1013.0
2017-11-30 11:40:00,31.69,31.7,31.67,31.67,12065.0,29.217,29.2262,29.1985,29.1985,12065.0
2017-11-30 11:45:00,31.66,31.66,31.58,31.6,13493.0,29.1893,29.1893,29.1156,29.134,13493.0
2017-11-30 11:50:00,31.61,31.63,31.6,31.63,15284.0,29.1432,29.1617,29.134,29.1617,15284.0
2017-11-30 11:55:00,31.62,31.62,31.6,31.6,4016.0,29.1524,29.1524,29.134,29.134,4016.0
2017-11-30 12:00:00,31.6,31.6,31.47,31.53,34670.0,29.134,29.134,29.0141,29.0695,34670.0
2017-11-30 12:05:00,31.52,31.54,31.52,31.53,11457.0,29.0602,29.0787,29.0602,29.0695,11457.0
2017-11-30 12:10:00,31.54,31.55,31.52,31.55,9170.0,29.0787,29.0879,29.0602,29.0879,9170.0
2017-11-30 12:15:00,31.55,31.58,31.52,31.52,13026.0,29.0879,29.1156,29.0602,29.0602,13026.0
2017-11-30 12:20:00,31.52,31.53,31.5,31.52,10731.0,29.0602,29.0695,29.0418,29.0602,10731.0
2017-11-30 12:25:00,31.52,31.53,31.5,31.53,2792.0,29.0602,29.0695,29.0418,29.0695,2792.0
2017-11-30 12:30:00,31.51,31.52,31.5,31.5,7800.0,29.051,29.0602,29.0418,29.0418,7800.0
2017-11-30 12:35:00,31.5,31.55,31.49,31.55,25626.0,29.0418,29.0879,29.0326,29.0879,25626.0
2017-11-30 12:40:00,31.56,31.57,31.54,31.55,3106.0,29.0971,29.1063,29.0787,29.0879,3106.0
2017-11-30 12:45:00,31.54,31.55,31.51,31.52,11086.0,29.0787,29.0879,29.051,29.0602,11086.0
2017-11-30 12:50:00,31.53,31.56,31.5,31.5,8118.0,29.0695,29.0971,29.0418,29.0418,8118.0
2017-11-30 12:55:00,31.52,31.52,31.47,31.47,21514.0,29.0602,29.0602,29.0141,29.0141,21514.0
2017-11-30 13:00:00,31.47,31.48,31.45,31.46,3585.0,29.0141,29.0234,28.9957,29.0049,3585.0
2017-11-30 13:05:00,31.45,31.47,31.43,31.46,4148.0,28.9957,29.0141,28.9773,29.0049,4148.0
2017-11-30 13:10:00,31.47,31.51,31.46,31.48,8534.0,29.0141,29.051,29.0049,29.0234,8534.0
2017-11-30 13:15:00,31.48,31.56,31.48,31.55,9774.0,29.0234,29.0971,29.0234,29.0879,9774.0
2017-11-30 13:20:00,31.55,31.65,31.55,31.63,33674.0,29.0879,29.1801,29.0879,29.1617,33674.0
2017-11-30 13:25:00,31.62,31.62,31.59,31.61,3700.0,29.1524,29.1524,29.1248,29.1432,3700.0
2017-11-30 13:30:00,31.61,31.61,31.58,31.6,6583.0,29.1432,29.1432,29.1156,29.134,6583.0
2017-11-30 13:35:00,31.59,31.59,31.56,31.59,10379.0,29.1248,29.1248,29.0971,29.1248,10379.0
2017-11-30 13:40:00,31.59,31.6,31.59,31.6,6468.0,29.1248,29.134,29.1248,29.134,6468.0
2017-11-30 13:45:00,31.61,31.65,31.61,31.64,6321.0,29.1432,29.1801,29.1432,29.1709,6321.0
2017-11-30 13:50:00,31.63,31.7,31.62,31.66,16665.0,29.1617,29.2262,29.1524,29.1893,16665.0
2017-11-30 13:55:00,31.64,31.67,31.63,31.65,5926.0,29.1709,29.1985,29.1617,29.1801,5926.0
2017-11-30 14:00:00,31.65,31.66,31.65,31.65,6037.0,29.1801,29.1893,29.1801,29.1801,6037.0
2017-11-30 14:05:00,31.64,31.64,31.62,31.62,11520.0,29.1709,29.1709,29.1524,29.1524,11520.0
2017-11-30 14:10:00,31.62,31.63,31.6,31.6,10146.0,29.1524,29.1617,29.134,29.134,10146.0
2017-11-30 14:15:00,31.6,31.6,31.59,31.59,500.0,29.134,29.134,29.1248,29.1248,500.0
2017-11-30 14:20:00,31.58,31.62,31.58,31.62,7430.0,29.1156,29.1524,29.1156,29.1524,7430.0
2017-11-30 14:25:00,31.63,31.65,31.63,31.65,7305.0,29.1617,29.1801,29.1617,29.1801,7305.0
2017-11-30 14:30:00,31.62,31.62,31.61,31.61,2331.0,29.1524,29.1524,29.1432,29.1432,2331.0
2017-11-30 14:35:00,31.61,31.61,31.57,31.57,1300.0,29.1432,29.1432,29.1063,29.1063,1300.0
2017-11-30 14:40:00,31.57,31.58,31.56,31.56,6971.0,29.1063,29.1156,29.0971,29.0971,6971.0
2017-11-30 14:45:00,31.57,31.57,31.57,31.57,2200.0,29.1063,29.1063,29.1063,29.1063,2200.0
2017-11-30 14:50:00,31.56,31.56,31.55,31.56,4176.0,29.0971,29.0971,29.0879,29.0971,4176.0
2017-11-30 14:55:00,31.56,31.66,31.56,31.66,24456.0,29.0971,29.1893,29.0971,29.1893,24456.0
2017-11-30 15:00:00,31.67,31.68,31.64,31.68,29109.0,29.1985,29.2078,29.1709,29.2078,29109.0
2017-11-30 15:05:00,31.68,31.69,31.66,31.69,14884.0,29.2078,29.217,29.1893,29.217,14884.0
2017-11-30 15:10:00,31.67,31.67,31.63,31.63,6246.0,29.1985,29.1985,29.1617,29.1617,6246.0
2017-11-30 15:15:00,31.63,31.63,31.61,31.62,16480.0,29.1617,29.1617,29.1432,29.1524,16480.0
2017-11-30 15:20:00,31.62,31.63,31.6,31.61,8297.0,29.1524,29.1617,29.134,29.1432,8297.0
2017-11-30 15:25:00,31.61,31.62,31.61,31.61,4172.0,29.1432,29.1524,29.1432,29.1432,4172.0
2017-11-30 15:30:00,31.61,31.62,31.6,31.6,9562.0,29.1432,29.1524,29.134,29.134,9562.0
2017-11-30 15:35:00,31.6,31.6,31.59,31.6,8824.0,29.134,29.134,29.1248,29.134,8824.0
2017-11-30 15:40:00,31.61,31.66,31.61,31.64,17136.0,29.1432,29.1893,29.1432,29.1709,17136.0
2017-11-30 15:45:00,31.63,31.63,31.61,31.63,18929.0,29.1617,29.1617,29.1432,29.1617,18929.0
2017-11-30 15:50:00,31.63,31.64,31.61,31.64,40547.0,29.1617,29.1709,29.1432,29.1709,40547.0
2017-11-30 15:55:00,31.64,31.69,31.63,31.65,90314.0,29.1709,29.217,29.1617,29.1801,90314.0
2017-12-01 09:30:00,31.64,31.79,31.64,31.74,91337.0,29.1709,29.3092,29.1709,29.2631,91337.0
2017-12-01 09:35:00,31.71,31.73,31.67,31.72,20786.0,29.2354,29.2538,29.1985,29.2446,20786.0
2017-12-01 09:40:00,31.71,31.74,31.66,31.68,17987.0,29.2354,29.2631,29.1893,29.2078,17987.0
2017-12-01 09:45:00,31.68,31.72,31.64,31.71,13255.0,29.2078,29.2446,29.1709,29.2354,13255.0
2017-12-01 09:50:00,31.7,31.78,31.69,31.76,14895.0,29.2262,29.2999,29.217,29.2815,14895.0
2017-12-01 09:55:00,31.78,31.78,31.7,31.71,3400.0,29.2999,29.2999,29.2262,29.2354,3400.0
2017-12-01 10:00:00,31.69,31.75,31.68,31.73,15249.0,29.217,29.2723,29.2078,29.2538,15249.0
2017-12-01 10:05:00,31.74,31.75,31.7,31.7,7341.0,29.2631,29.2723,29.2262,29.2262,7341.0
2017-12-01 10:10:00,31.69,31.69,31.63,31.66,20568.0,29.217,29.217,29.1617,29.1893,20568.0
2017-12-01 10:15:00,31.66,31.66,31.6,31.61,6618.0,29.1893,29.1893,29.134,29.1432,6618.0
2017-12-01 10:20:00,31.62,31.66,31.59,31.65,9370.0,29.1524,29.1893,29.1248,29.1801,9370.0
2017-12-01 10:25:00,31.65,31.7,31.63,31.68,8055.0,29.1801,29.2262,29.1617,29.2078,8055.0
2017-12-01 10:30:00,31.66,31.66,31.62,31.65,7283.0,29.1893,29.1893,29.1524,29.1801,7283.0
2017-12-01 10:35:00,31.66,31.71,31.64,31.7,22534.0,29.1893,29.2354,29.1709,29.2262,22534.0
2017-12-01 10:40:00,31.71,31.73,31.67,31.67,4000.0,29.2354,29.2538,29.1985,29.1985,4000.0
2017-12-01 10:45:00,31.66,31.68,31.66,31.67,7032.0,29.1893,29.2078,29.1893,29.1985,7032.0
2017-12-01 10:50:00,31.67,31.71,31.67,31.68,4576.0,29.1985,29.2354,29.1985,29.2078,4576.0
2017-12-01 10:55:00,31.67,31.68,31.66,31.68,7420.0,29.1985,29.2078,29.1893,29.2078,7420.0
2017-12-01 11:00:00,31.68,31.68,31.65,31.65,13924.0,29.2078,29.2078,29.1801,29.1801,13924.0
2017-12-01 11:05:00,31.66,32.0,31.66,32.0,76572.0,29.1893,29.5028,29.1893,29.5028,76572.0
2017-12-01 11:10:00,32.01,32.17,32.0,32.12,134508.0,29.512,29.6595,29.5028,29.6134,134508.0
2017-12-01 11:15:00,32.15,32.2,32.02,32.05,42977.0,29.6411,29.6872,29.5212,29.5489,42977.0
2017-12-01 11:20:00,32.05,32.17,32.01,32.09,65739.0,29.5489,29.6595,29.512,29.5858,65739.0
2017-12-01 11:25:00,32.09,32.26,32.06,32.25,60506.0,29.5858,29.7425,29.5581,29.7333,60506.0
2017-12-01 11:30:00,32.25,32.25,32.06,32.06,46219.0,29.7333,29.7333,29.5581,29.5581,46219.0
2017-12-01 11:35:00,32.06,32.07,31.84,31.91,27718.0,29.5581,29.5673,29.3553,29.4198,27718.0
2017-12-01 11:40:00,31.88,31.98,31.73,31.98,51180.0,29.3921,29.4843,29.2538,29.4843,51180.0
2017-12-01 11:45:00,31.96,31.98,31.92,31.94,15619.0,29.4659,29.4843,29.429,29.4475,15619.0
2017-12-01 11:50:00,31.93,32.03,31.9,31.99,27336.0,29.4382,29.5304,29.4106,29.4936,27336.0
2017-12-01 11:55:00,31.96,32.0,31.85,31.86,22755.0,29.4659,29.5028,29.3645,29.3737,22755.0
2017-12-01 12:00:00,31.84,31.93,31.8,31.8,26145.0,29.3553,29.4382,29.3184,29.3184,26145.0
2017-12-01 12:05:00,31.8,31.86,31.74,31.83,20490.0,29.3184,29.3737,29.2631,29.346,20490.0
2017-12-01 12:10:00,31.82,31.84,31.76,31.8,10864.0,29.3368,29.3553,29.2815,29.3184,10864.0
2017-12-01 12:15:00,31.79,31.94,31.77,31.89,18243.0,29.3092,29.4475,29.2907,29.4014,18243.0
2017-12-01 12:20:00,31.9,31.95,31.87,31.87,2779.0,29.4106,29.4567,29.3829,29.3829,2779.0
2017-12-01 12:25:00,31.87,31.9,31.85,31.89,6828.0,29.3829,29.4106,29.3645,29.4014,6828.0
2017-12-01 12:30:00,31.89,31.91,31.85,31.91,6105.0,29.4014,29.4198,29.3645,29.4198,6105.0
2017-12-01 12:35:00,31.89,31.89,31.85,31.89,13490.0,29.4014,29.4014,29.3645,29.4014,13490.0
2017-12-01 12:40:00,31.89,31.89,31.88,31.88,1461.0,29.4014,29.4014,29.3921,29.3921,1461.0
2017-12-01 12:45:00,31.87,31.89,31.84,31.86,4599.0,29.3829,29.4014,29.3553,29.3737,4599.0
2017-12-01 12:50:00,31.88,31.88,31.81,31.84,15976.0,29.3921,29.3921,29.3276,29.3553,15976.0
2017-12-01 12:55:00,31.82,31.82,31.78,31.8,11294.0,29.3368,29.3368,29.2999,29.3184,11294.0
2017-12-01 13:00:00,31.81,31.81,31.76,31.79,7256.0,29.3276,29.3276,29.2815,29.3092,7256.0
2017-12-01 13:05:00,31.77,31.83,31.77,31.82,2981.0,29.2907,29.346,29.2907,29.3368,2981.0
2017-12-01 13:10:00,31.81,31.81,31.77,31.77,5283.0,29.3276,29.3276,29.2907,29.2907,5283.0
2017-12-01 13:15:00,31.78,31.8,31.78,31.78,3390.0,29.2999,29.3184,29.2999,29.2999,3390.0
2017-12-01 13:20:00,31.77,31.81,31.76,31.78,5262.0,29.2907,29.3276,29.2815,29.2999,5262.0
2017-12-01 13:25:00,31.77,31.78,31.71,31.72,26580.0,29.2907,29.2999,29.2354,29.2446,26580.0
2017-12-01 13:30:00,31.72,31.75,31.72,31.73,4452.0,29.2446,29.2723,29.2446,29.2538,4452.0
2017-12-01 13:35:00,31.71,31.76,31.71,31.72,11444.0,29.2354,29.2815,29.2354,29.2446,11444.0
2017-12-01 13:40:00,31.72,31.82,31.72,31.82,10071.0,29.2446,29.3368,29.2446,29.3368,10071.0
2017-12-01 13:45:00,31.82,31.85,31.77,31.8,8373.0,29.3368,29.3645,29.2907,29.3184,8373.0
2017-12-01 13:50:00,31.82,31.82,31.78,31.78,3133.0,29.3368,29.3368,29.2999,29.2999,3133.0
2017-12-01 13:55:00,31.79,31.79,31.72,31.75,12924.0,29.3092,29.3092,29.2446,29.2723,12924.0
2017-12-01 14:00:00,31.76,31.76,31.73,31.75,7600.0,29.2815,29.2815,29.2538,29.2723,7600.0
2017-12-01 14:05:00,31.74,31.79,31.74,31.78,5700.0,29.2631,29.3092,29.2631,29.2999,5700.0
2017-12-01 14:10:00,31.76,31.8,31.76,31.8,11075.0,29.2815,29.3184,29.2815,29.3184,11075.0
2017-12-01 14:15:00,31.81,31.82,31.8,31.82,2000.0,29.3276,29.3368,29.3184,29.3368,2000.0
2017-12-01 14:20:00,31.82,31.83,31.81,31.83,2804.0,29.3368,29.346,29.3276,29.346,2804.0
2017-12-01 14:25:00,31.82,31.84,31.81,31.84,8404.0,29.3368,29.3553,29.3276,29.3553,8404.0
2017-12-01 14:30:00,31.83,31.84,31.82,31.82,8193.0,29.346,29.3553,29.3368,29.3368,8193.0
2017-12-01 14:35:00,31.83,31.83,31.83,31.83,1000.0,29.346,29.346,29.346,29.346,1000.0
2017-12-01 14:40:00,31.83,31.89,31.83,31.86,18640.0,29.346,29.4014,29.346,29.3737,18640.0
2017-12-01 14:45:00,31.85,31.87,31.85,31.87,3255.0,29.3645,29.3829,29.3645,29.3829,3255.0
2017-12-01 14:50:00,31.86,31.88,31.84,31.84,7791.0,29.3737,29.3921,29.3553,29.3553,7791.0
2017-12-01 14:55:00,31.85,31.86,31.83,31.85,10360.0,29.3645,29.3737,29.346,29.3645,10360.0
2017-12-01 15:00:00,31.84,31.84,31.8,31.8,12787.0,29.3553,29.3553,29.3184,29.3184,12787.0
2017-12-01 15:05:00,31.8,31.8,31.78,31.78,4384.0,29.3184,29.3184,29.2999,29.2999,4384.0
2017-12-01 15:10:00,31.77,31.77,31.77,31.77,3100.0,29.2907,29.2907,29.2907,29.2907,3100.0
2017-12-01 15:15:00,31.77,31.8,31.77,31.79,5300.0,29.2907,29.3184,29.2907,29.3092,5300.0
2017-12-01 15:20:00,31.78,31.78,31.76,31.76,10148.0,29.2999,29.2999,29.2815,29.2815,10148.0
2017-12-01 15:25:00,31.77,31.8,31.77,31.8,500.0,29.2907,29.3184,29.2907,29.3184,500.0
2017-12-01 15:30:00,31.76,31.76,31.75,31.75,2800.0,29.2815,29.2815,29.2723,29.2723,2800.0
2017-12-01 15:35:00,31.74,31.76,31.74,31.75,14230.0,29.2631,29.2815,29.2631,29.2723,14230.0
2017-12-01 15:40:00,31.74,31.74,31.7,31.72,38362.0,29.2631,29.2631,29.2262,29.2446,38362.0
2017-12-01 15:45:00,31.73,31.73,31.67,31.73,13245.0,29.2538,29.2538,29.1985,29.2538,13245.0
2017-12-01 15:50:00,31.72,31.74,31.71,31.72,14593.0,29.2446,29.2631,29.2354,29.2446,14593.0
2017-12-01 15:55:00,31.71,31.77,31.7,31.75,94449.0,29.2354,29.2907,29.2262,29.2723,94449.0
2017-12-04 09:30:00,31.55,31.55,31.45,31.47,37899.0,29.0879,29.0879,28.9957,29.0141,37899.0
2017-12-04 09:35:00,31.47,31.52,31.46,31.51,35326.0,29.0141,29.0602,29.0049,29.051,35326.0
2017-12-04 09:40:00,31.5,31.52,31.48,31.52,31601.0,29.0418,29.0602,29.0234,29.0602,31601.0
2017-12-04 09:45:00,31.53,31.61,31.51,31.58,33134.0,29.0695,29.1432,29.051,29.1156,33134.0
2017-12-04 09:50:00,31.58,31.6,31.56,31.57,15282.0,29.1156,29.134,29.0971,29.1063,15282.0
2017-12-04 09:55:00,31.57,31.59,31.55,31.58,9573.0,29.1063,29.1248,29.0879,29.1156,9573.0
2017-12-04 10:00:00,31.57,31.57,31.53,31.56,17596.0,29.1063,29.1063,29.0695,29.0971,17596.0
2017-12-04 10:05:00,31.56,31.56,31.49,31.49,41958.0,29.0971,29.0971,29.0326,29.0326,41958.0
2017-12-04 10:10:00,31.47,31.53,31.47,31.5,17967.0,29.0141,29.0695,29.0141,29.0418,17967.0
2017-12-04 10:15:00,31.49,31.49,31.38,31.38,21488.0,29.0326,29.0326,28.9312,28.9312,21488.0
2017-12-04 10:20:00,31.38,31.44,31.37,31.42,14525.0,28.9312,28.9865,28.9219,28.968,14525.0
2017-12-04 10:25:00,31.42,31.43,31.42,31.43,7806.0,28.968,28.9773,28.968,28.9773,7806.0
2017-12-04 10:30:00,31.43,31.44,31.39,31.42,26722.0,28.9773,28.9865,28.9404,28.968,26722.0
2017-12-04 10:35:00,31.42,31.43,31.39,31.4,21804.0,28.968,28.9773,28.9404,28.9496,21804.0
2017-12-04 10:40:00,31.41,31.43,31.4,31.43,19532.0,28.9588,28.9773,28.9496,28.9773,19532.0
2017-12-04 10:45:00,31.42,31.43,31.38,31.4,4791.0,28.968,28.9773,28.9312,28.9496,4791.0
2017-12-04 10:50:00,31.39,31.48,31.38,31.48,21610.0,28.9404,29.0234,28.9312,29.0234,21610.0
2017-12-04 10:55:00,31.48,31.49,31.44,31.44,17947.0,29.0234,29.0326,28.9865,28.9865,17947.0
2017-12-04 11:00:00,31.44,31.44,31.36,31.4,18745.0,28.9865,28.9865,28.9127,28.9496,18745.0
2017-12-04 11:05:00,31.39,31.42,31.38,31.42,12549.0,28.9404,28.968,28.9312,28.968,12549.0
2017-12-04 11:10:00,31.41,31.44,31.4,31.42,23412.0,28.9588,28.9865,28.9496,28.968,23412.0
2017-12-04 11:15:00,31.41,31.42,31.39,31.41,5300.0,28.9588,28.968,28.9404,28.9588,5300.0
2017-12-04 11:20:00,31.42,31.48,31.42,31.48,7249.0,28.968,29.0234,28.968,29.0234,7249.0
2017-12-04 11:25:00,31.47,31.47,31.45,31.45,2800.0,29.0141,29.0141,28.9957,28.9957,2800.0
2017-12-04 11:30:00,31.45,31.45,31.41,31.42,4900.0,28.9957,28.9957,28.9588,28.968,4900.0
2017-12-04 11:35:00,31.42,31.46,31.41,31.46,7724.0,28.968,29.0049,28.9588,29.0049,7724.0
2017-12-04 11:40:00,31.46,31.46,31.42,31.44,7000.0,29.0049,29.0049,28.968,28.9865,7000.0
2017-12-04 11:45:00,31.43,31.44,31.42,31.43,10455.0,28.9773,28.9865,28.968,28.9773,10455.0
2017-12-04 11:50:00,31.44,31.44,31.42,31.43,5819.0,28.9865,28.9865,28.968,28.9773,5819.0
2017-12-04 11:55:00,31.41,31.43,31.4,31.43,18294.0,28.9588,28.9773,28.9496,28.9773,18294.0
2017-12-04 12:00:00,31.42,31.45,31.42,31.44,6386.0,28.968,28.9957,28.968,28.9865,6386.0
2017-12-04 12:05:00,31.44,31.44,31.41,31.41,6400.0,28.9865,28.9865,28.9588,28.9588,6400.0
2017-12-04 12:10:00,31.41,31.41,31.4,31.41,3840.0,28.9588,28.9588,28.9496,28.9588,3840.0
2017-12-04 12:15:00,31.41,31.42,31.39,31.41,22852.0,28.9588,28.968,28.9404,28.9588,22852.0
2017-12-04 12:20:00,31.4,31.41,31.39,31.39,7700.0,28.9496,28.9588,28.9404,28.9404,7700.0
2017-12-04 12:25:00,31.39,31.39,31.38,31.38,6285.0,28.9404,28.9404,28.9312,28.9312,6285.0
2017-12-04 12:30:00,31.38,31.41,31.38,31.41,7726.0,28.9312,28.9588,28.9312,28.9588,7726.0
2017-12-04 12:35:00,31.41,31.41,31.41,31.41,3068.0,28.9588,28.9588,28.9588,28.9588,3068.0
2017-12-04 12:40:00,31.4,31.42,31.4,31.42,5076.0,28.9496,28.968,28.9496,28.968,5076.0
2017-12-04 12:45:00,31.41,31.41,31.4,31.4,6967.0,28.9588,28.9588,28.9496,28.9496,6967.0
2017-12-04 12:50:00,31.39,31.4,31.36,31.37,7051.0,28.9404,28.9496,28.9127,28.9219,7051.0
2017-12-04 12:55:00,31.38,31.39,31.36,31.37,20981.0,28.9312,28.9404,28.9127,28.9219,20981.0
2017-12-04 13:00:00,31.36,31.38,31.35,31.38,8099.0,28.9127,28.9312,28.9035,28.9312,8099.0
2017-12-04 13:05:00,31.38,31.39,31.38,31.38,7393.0,28.9312,28.9404,28.9312,28.9312,7393.0
2017-12-04 13:10:00,31.38,31.39,31.37,31.39,13000.0,28.9312,28.9404,28.9219,28.9404,13000.0
2017-12-04 13:15:00,31.39,31.43,31.38,31.43,3901.0,28.9404,28.9773,28.9312,28.9773,3901.0
2017-12-04 13:20:00,31.42,31.44,31.41,31.44,7275.0,28.968,28.9865,28.9588,28.9865,7275.0
2017-12-04 13:25:00,31.45,31.45,31.41,31.41,27802.0,28.9957,28.9957,28.9588,28.9588,27802.0
2017-12-04 13:30:00,31.41,31.42,31.4,31.4,4138.0,28.9588,28.968,28.9496,28.9496,4138.0
2017-12-04 13:35:00,31.4,31.41,31.38,31.38,16044.0,28.9496,28.9588,28.9312,28.9312,16044.0
2017-12-04 13:40:00,31.39,31.41,31.38,31.4,23796.0,28.9404,28.9588,28.9312,28.9496,23796.0
2017-12-04 13:45:00,31.4,31.41,31.4,31.4,4400.0,28.9496,28.9588,28.9496,28.9496,4400.0
2017-12-04 13:50:00,31.4,31.4,31.38,31.38,11783.0,28.9496,28.9496,28.9312,28.9312,11783.0
2017-12-04 13:55:00,31.38,31.39,31.37,31.39,11474.0,28.9312,28.9404,28.9219,28.9404,11474.0
2017-12-04 14:00:00,31.38,31.39,31.36,31.38,22883.0,28.9312,28.9404,28.9127,28.9312,22883.0
2017-12-04 14:05:00,31.39,31.39,31.38,31.39,4449.0,28.9404,28.9404,28.9312,28.9404,4449.0
2017-12-04 14:10:00,31.39,31.39,31.38,31.38,1000.0,28.9404,28.9404,28.9312,28.9312,1000.0
2017-12-04 14:15:00,31.37,31.39,31.37,31.38,4127.0,28.9219,28.9404,28.9219,28.9312,4127.0
2017-12-04 14:20:00,31.37,31.41,31.37,31.39,18236.0,28.9219,28.9588,28.9219,28.9404,18236.0
2017-12-04 14:25:00,31.38,31.38,31.36,31.37,6723.0,28.9312,28.9312,28.9127,28.9219,6723.0
2017-12-04 14:30:00,31.35,31.39,31.35,31.35,23154.0,28.9035,28.9404,28.9035,28.9035,23154.0
2017-12-04 14:35:00,31.35,31.36,31.35,31.35,9214.0,28.9035,28.9127,28.9035,28.9035,9214.0
2017-12-04 14:40:00,31.35,31.38,31.35,31.37,9385.0,28.9035,28.9312,28.9035,28.9219,9385.0
2017-12-04 14:45:00,31.36,31.36,31.34,31.35,5547.0,28.9127,28.9127,28.8943,28.9035,5547.0
2017-12-04 14:50:00,31.34,31.35,31.33,31.33,21899.0,28.8943,28.9035,28.8851,28.8851,21899.0
2017-12-04 14:55:00,31.33,31.37,31.33,31.35,8100.0,28.8851,28.9219,28.8851,28.9035,8100.0
2017-12-04 15:00:00,31.34,31.37,31.34,31.37,9106.0,28.8943,28.9219,28.8943,28.9219,9106.0
2017-12-04 15:05:00,31.36,31.38,31.35,31.35,8415.0,28.9127,28.9312,28.9035,28.9035,8415.0
2017-12-04 15:10:00,31.35,31.36,31.33,31.33,7101.0,28.9035,28.9127,28.8851,28.8851,7101.0
2017-12-04 15:15:00,31.33,31.33,31.32,31.32,14046.0,28.8851,28.8851,28.8758,28.8758,14046.0
2017-12-04 15:20:00,31.31,31.33,31.27,31.27,30300.0,28.8666,28.8851,28.8297,28.8297,30300.0
2017-12-04 15:25:00,31.27,31.3,31.27,31.3,25846.0,28.8297,28.8574,28.8297,28.8574,25846.0
2017-12-04 15:30:00,31.3,31.31,31.29,31.29,24532.0,28.8574,28.8666,28.8482,28.8482,24532.0
2017-12-04 15:35:00,31.3,31.3,31.27,31.27,31664.0,28.8574,28.8574,28.8297,28.8297,31664.0
2017-12-04 15:40:00,31.27,31.29,31.26,31.29,74144.0,28.8297,28.8482,28.8205,28.8482,74144.0
2017-12-04 15:45:00,31.29,31.33,31.27,31.31,64519.0,28.8482,28.8851,28.8297,28.8666,64519.0
2017-12-04 15:50:00,31.3,31.32,31.28,31.3,41950.0,28.8574,28.8758,28.839,28.8574,41950.0
2017-12-04 15:55:00,31.3,31.32,31.28,31.32,105860.0,28.8574,28.8758,28.839,28.8758,105860.0
2017-12-05 09:30:00,31.17,31.17,31.0,31.03,189582.0,28.7376,28.7376,28.5808,28.6085,189582.0
2017-12-05 09:35:00,31.03,31.05,31.0,31.01,49641.0,28.6085,28.6269,28.5808,28.59,49641.0
2017-12-05 09:40:00,31.01,31.04,30.97,31.01,56078.0,28.59,28.6177,28.5532,28.59,56078.0
2017-12-05 09:45:00,31.01,31.08,30.99,31.07,33423.0,28.59,28.6546,28.5716,28.6454,33423.0
2017-12-05 09:50:00,31.07,31.07,30.95,30.96,43489.0,28.6454,28.6454,28.5347,28.5439,43489.0
2017-12-05 09:55:00,30.96,30.96,30.92,30.93,17977.0,28.5439,28.5439,28.5071,28.5163,17977.0
2017-12-05 10:00:00,30.94,31.01,30.8,30.8,70329.0,28.5255,28.59,28.3964,28.3964,70329.0
2017-12-05 10:05:00,30.81,30.87,30.81,30.85,37600.0,28.4056,28.461,28.4056,28.4425,37600.0
2017-12-05 10:10:00,30.86,30.87,30.8,30.82,36892.0,28.4517,28.461,28.3964,28.4149,36892.0
2017-12-05 10:15:00,30.81,30.88,30.81,30.85,23638.0,28.4056,28.4702,28.4056,28.4425,23638.0
2017-12-05 10:20:00,30.84,30.87,30.82,30.83,18761.0,28.4333,28.461,28.4149,28.4241,18761.0
2017-12-05 10:25:00,30.83,30.87,30.81,30.81,32193.0,28.4241,28.461,28.4056,28.4056,32193.0
2017-12-05 10:30:00,30.81,30.82,30.77,30.79,10797.0,28.4056,28.4149,28.3688,28.3872,10797.0
2017-12-05 10:35:00,30.79,30.83,30.79,30.8,14033.0,28.3872,28.4241,28.3872,28.3964,14033.0
2017-12-05 10:40:00,30.78,30.78,30.76,30.76,17464.0,28.378,28.378,28.3595,28.3595,17464.0
2017-12-05 10:45:00,30.76,30.79,30.75,30.76,26506.0,28.3595,28.3872,28.3503,28.3595,26506.0
2017-12-05 10:50:00,30.76,30.78,30.74,30.74,15372.0,28.3595,28.378,28.3411,28.3411,15372.0
2017-12-05 10:55:00,30.75,30.75,30.68,30.7,57809.0,28.3503,28.3503,28.2858,28.3042,57809.0
2017-12-05 11:00:00,30.7,30.7,30.65,30.68,69838.0,28.3042,28.3042,28.2581,28.2858,69838.0
2017-12-05 11:05:00,30.68,30.69,30.65,30.67,48346.0,28.2858,28.295,28.2581,28.2766,48346.0
2017-12-05 11:10:00,30.67,30.67,30.63,30.63,43909.0,28.2766,28.2766,28.2397,28.2397,43909.0
2017-12-05 11:15:00,30.63,30.67,30.61,30.67,70313.0,28.2397,28.2766,28.2213,28.2766,70313.0
2017-12-05 11:20:00,30.68,30.7,30.66,30.67,27636.0,28.2858,28.3042,28.2673,28.2766,27636.0
2017-12-05 11:25:00,30.68,30.71,30.68,30.69,34486.0,28.2858,28.3134,28.2858,28.295,34486.0
2017-12-05 11:30:00,30.69,30.69,30.66,30.67,32276.0,28.295,28.295,28.2673,28.2766,32276.0
2017-12-05 11:35:00,30.67,30.68,30.6,30.6,29821.0,28.2766,28.2858,28.212,28.212,29821.0
2017-12-05 11:40:00,30.6,30.62,30.57,30.58,33255.0,28.212,28.2305,28.1844,28.1936,33255.0
2017-12-05 11:45:00,30.58,30.6,30.57,30.58,16106.0,28.1936,28.212,28.1844,28.1936,16106.0
2017-12-05 11:50:00,30.57,30.57,30.54,30.57,29515.0,28.1844,28.1844,28.1567,28.1844,29515.0
2017-12-05 11:55:00,30.58,30.66,30.58,30.66,31277.0,28.1936,28.2673,28.1936,28.2673,31277.0
2017-12-05 12:00:00,30.66,30.66,30.64,30.66,9800.0,28.2673,28.2673,28.2489,28.2673,9800.0
2017-12-05 12:05:00,30.66,30.69,30.66,30.66,18298.0,28.2673,28.295,28.2673,28.2673,18298.0
2017-12-05 12:10:00,30.65,30.68,30.64,30.68,10823.0,28.2581,28.2858,28.2489,28.2858,10823.0
2017-12-05 12:15:00,30.68,30.7,30.67,30.69,10214.0,28.2858,28.3042,28.2766,28.295,10214.0
2017-12-05 12:20:00,30.7,30.75,30.7,30.72,13321.0,28.3042,28.3503,28.3042,28.3227,13321.0
2017-12-05 12:25:00,30.72,30.76,30.72,30.75,7240.0,28.3227,28.3595,28.3227,28.3503,7240.0
2017-12-05 12:30:00,30.75,30.76,30.68,30.68,10223.0,28.3503,28.3595,28.2858,28.2858,10223.0
2017-12-05 12:35:00,30.68,30.72,30.68,30.7,18984.0,28.2858,28.3227,28.2858,28.3042,18984.0
2017-12-05 12:40:00,30.69,30.72,30.67,30.68,13054.0,28.295,28.3227,28.2766,28.2858,13054.0
2017-12-05 12:45:00,30.68,30.73,30.68,30.73,14490.0,28.2858,28.3319,28.2858,28.3319,14490.0
2017-12-05 12:50:00,30.73,30.73,30.7,30.7,9033.0,28.3319,28.3319,28.3042,28.3042,9033.0
2017-12-05 12:55:00,30.7,30.7,30.66,30.67,15875.0,28.3042,28.3042,28.2673,28.2766,15875.0
2017-12-05 13:00:00,30.67,30.71,30.67,30.68,12424.0,28.2766,28.3134,28.2766,28.2858,12424.0
2017-12-05 13:05:00,30.68,30.72,30.67,30.72,11592.0,28.2858,28.3227,28.2766,28.3227,11592.0
2017-12-05 13:10:00,30.72,30.72,30.68,30.69,4462.0,28.3227,28.3227,28.2858,28.295,4462.0
2017-12-05 13:15:00,30.7,30.72,30.68,30.69,10467.0,28.3042,28.3227,28.2858,28.295,10467.0
2017-12-05 13:20:00,30.69,30.69,30.65,30.65,12403.0,28.295,28.295,28.2581,28.2581,12403.0
2017-12-05 13:25:00,30.65,30.68,30.65,30.67,6052.0,28.2581,28.2858,28.2581,28.2766,6052.0
2017-12-05 13:30:00,30.67,30.68,30.65,30.65,4000.0,28.2766,28.2858,28.2581,28.2581,4000.0
2017-12-05 13:35:00,30.65,30.65,30.62,30.62,7361.0,28.2581,28.2581,28.2305,28.2305,7361.0
2017-12-05 13:40:00,30.63,30.65,30.63,30.64,5400.0,28.2397,28.2581,28.2397,28.2489,5400.0
2017-12-05 13:45:00,30.64,30.66,30.64,30.66,9046.0,28.2489,28.2673,28.2489,28.2673,9046.0
2017-12-05 13:50:00,30.65,30.65,30.64,30.64,20754.0,28.2581,28.2581,28.2489,28.2489,20754.0
2017-12-05 13:55:00,30.64,30.67,30.64,30.66,23832.0,28.2489,28.2766,28.2489,28.2673,23832.0
2017-12-05 14:00:00,30.66,30.7,30.66,30.69,23799.0,28.2673,28.3042,28.2673,28.295,23799.0
2017-12-05 14:05:00,30.7,30.71,30.68,30.71,20684.0,28.3042,28.3134,28.2858,28.3134,20684.0
2017-12-05 14:10:00,30.71,30.71,30.69,30.71,16597.0,28.3134,28.3134,28.295,28.3134,16597.0
2017-12-05 14:15:00,30.73,30.74,30.71,30.72,24676.0,28.3319,28.3411,28.3134,28.3227,24676.0
2017-12-05 14:20:00,30.73,30.74,30.69,30.69,14432.0,28.3319,28.3411,28.295,28.295,14432.0
2017-12-05 14:25:00,30.69,30.7,30.68,30.7,15116.0,28.295,28.3042,28.2858,28.3042,15116.0
2017-12-05 14:30:00,30.7,30.72,30.7,30.72,7841.0,28.3042,28.3227,28.3042,28.3227,7841.0
2017-12-05 14:35:00,30.73,30.73,30.7,30.72,15466.0,28.3319,28.3319,28.3042,28.3227,15466.0
2017-12-05 14:40:00,30.71,30.71,30.68,30.68,20561.0,28.3134,28.3134,28.2858,28.2858,20561.0
2017-12-05 14:45:00,30.68,30.69,30.68,30.68,2061.0,28.2858,28.295,28.2858,28.2858,2061.0
2017-12-05 14:50:00,30.68,30.69,30.66,30.67,11006.0,28.2858,28.295,28.2673,28.2766,11006.0
2017-12-05 14:55:00,30.67,30.7,30.65,30.68,20108.0,28.2766,28.3042,28.2581,28.2858,20108.0
2017-12-05 15:00:00,30.68,30.69,30.68,30.69,11796.0,28.2858,28.295,28.2858,28.295,11796.0
2017-12-05 15:05:00,30.68,30.71,30.67,30.67,17445.0,28.2858,28.3134,28.2766,28.2766,17445.0
2017-12-05 15:10:00,30.67,30.72,30.67,30.72,13018.0,28.2766,28.3227,28.2766,28.3227,13018.0
2017-12-05 15:15:00,30.72,30.77,30.71,30.75,22173.0,28.3227,28.3688,28.3134,28.3503,22173.0
2017-12-05 15:20:00,30.75,30.75,30.73,30.74,13395.0,28.3503,28.3503,28.3319,28.3411,13395.0
2017-12-05 15:25:00,30.73,30.77,30.73,30.75,44398.0,28.3319,28.3688,28.3319,28.3503,44398.0
2017-12-05 15:30:00,30.75,30.76,30.73,30.75,30166.0,28.3503,28.3595,28.3319,28.3503,30166.0
2017-12-05 15:35:00,30.75,30.76,30.73,30.75,24820.0,28.3503,28.3595,28.3319,28.3503,24820.0
2017-12-05 15:40:00,30.75,30.75,30.7,30.7,35428.0,28.3503,28.3503,28.3042,28.3042,35428.0
2017-12-05 15:45:00,30.7,30.74,30.7,30.73,27776.0,28.3042,28.3411,28.3042,28.3319,27776.0
2017-12-05 15:50:00,30.73,30.79,30.73,30.78,36892.0,28.3319,28.3872,28.3319,28.378,36892.0
2017-12-05 15:55:00,30.79,30.86,30.79,30.86,142399.0,28.3872,28.4517,28.3872,28.4517,142399.0
2017-12-06 09:30:00,30.6,30.6,30.48,30.51,91590.0,28.212,28.212,28.1014,28.1291,91590.0
2017-12-06 09:35:00,30.53,30.54,30.43,30.51,84017.0,28.1475,28.1567,28.0553,28.1291,84017.0
2017-12-06 09:40:00,30.49,30.65,30.49,30.59,64769.0,28.1106,28.2581,28.1106,28.2028,64769.0
2017-12-06 09:45:00,30.59,30.75,30.58,30.72,74226.0,28.2028,28.3503,28.1936,28.3227,74226.0
2017-12-06 09:50:00,30.72,30.85,30.62,30.62,46033.0,28.3227,28.4425,28.2305,28.2305,46033.0
2017-12-06 09:55:00,30.63,30.65,30.6,30.6,13900.0,28.2397,28.2581,28.212,28.212,13900.0
2017-12-06 10:00:00,30.59,30.6,30.53,30.55,30119.0,28.2028,28.212,28.1475,28.1659,30119.0
2017-12-06 10:05:00,30.53,30.56,30.53,30.55,23995.0,28.1475,28.1752,28.1475,28.1659,23995.0
2017-12-06 10:10:00,30.55,30.58,30.53,30.54,22548.0,28.1659,28.1936,28.1475,28.1567,22548.0
2017-12-06 10:15:00,30.54,30.61,30.54,30.58,19158.0,28.1567,28.2213,28.1567,28.1936,19158.0
2017-12-06 10:20:00,30.56,30.56,30.49,30.49,26561.0,28.1752,28.1752,28.1106,28.1106,26561.0
2017-12-06 10:25:00,30.48,30.55,30.47,30.55,24539.0,28.1014,28.1659,28.0922,28.1659,24539.0
2017-12-06 10:30:00,30.54,30.55,30.47,30.47,20886.0,28.1567,28.1659,28.0922,28.0922,20886.0
2017-12-06 10:35:00,30.48,30.53,30.48,30.52,20762.0,28.1014,28.1475,28.1014,28.1383,20762.0
2017-12-06 10:40:00,30.51,30.51,30.46,30.48,22038.0,28.1291,28.1291,28.083,28.1014,22038.0
2017-12-06 10:45:00,30.48,30.48,30.44,30.45,29925.0,28.1014,28.1014,28.0645,28.0737,29925.0
2017-12-06 10:50:00,30.45,30.45,30.41,30.41,11023.0,28.0737,28.0737,28.0369,28.0369,11023.0
2017-12-06 10:55:00,30.42,30.47,30.4,30.47,25106.0,28.0461,28.0922,28.0276,28.0922,25106.0
2017-12-06 11:00:00,30.47,30.48,30.43,30.43,20114.0,28.0922,28.1014,28.0553,28.0553,20114.0
2017-12-06 11:05:00,30.43,30.44,30.39,30.39,19261.0,28.0553,28.0645,28.0184,28.0184,19261.0
2017-12-06 11:10:00,30.38,30.38,30.35,30.37,26411.0,28.0092,28.0092,27.9815,28.0,26411.0
2017-12-06 11:15:00,30.38,30.4,30.38,30.38,19156.0,28.0092,28.0276,28.0092,28.0092,19156.0
2017-12-06 11:20:00,30.38,30.38,30.33,30.33,19915.0,28.0092,28.0092,27.9631,27.9631,19915.0
2017-12-06 11:25:00,30.33,30.34,30.29,30.32,25936.0,27.9631,27.9723,27.9262,27.9539,25936.0
2017-12-06 11:30:00,30.31,30.36,30.3,30.35,24656.0,27.9447,27.9908,27.9354,27.9815,24656.0
2017-12-06 11:35:00,30.36,30.43,30.36,30.43,24716.0,27.9908,28.0553,27.9908,28.0553,24716.0
2017-12-06 11:40:00,30.44,30.45,30.37,30.37,12193.0,28.0645,28.0737,28.0,28.0,12193.0
2017-12-06 11:45:00,30.36,30.4,30.36,30.39,17425.0,27.9908,28.0276,27.9908,28.0184,17425.0
2017-12-06 11:50:00,30.4,30.4,30.38,30.39,14806.0,28.0276,28.0276,28.0092,28.0184,14806.0
2017-12-06 11:55:00,30.39,30.4,30.39,30.4,14146.0,28.0184,28.0276,28.0184,28.0276,14146.0
2017-12-06 12:00:00,30.4,30.45,30.4,30.44,15852.0,28.0276,28.0737,28.0276,28.0645,15852.0
2017-12-06 12:05:00,30.43,30.47,30.42,30.46,15861.0,28.0553,28.0922,28.0461,28.083,15861.0
2017-12-06 12:10:00,30.46,30.46,30.43,30.43,9142.0,28.083,28.083,28.0553,28.0553,9142.0
2017-12-06 12:15:00,30.43,30.45,30.43,30.45,8035.0,28.0553,28.0737,28.0553,28.0737,8035.0
2017-12-06 12:20:00,30.45,30.46,30.44,30.46,16286.0,28.0737,28.083,28.0645,28.083,16286.0
2017-12-06 12:25:00,30.47,30.49,30.46,30.47,9332.0,28.0922,28.1106,28.083,28.0922,9332.0
2017-12-06 12:30:00,30.48,30.5,30.47,30.48,14940.0,28.1014,28.1198,28.0922,28.1014,14940.0
2017-12-06 12:35:00,30.49,30.51,30.49,30.5,11589.0,28.1106,28.1291,28.1106,28.1198,11589.0
2017-12-06 12:40:00,30.51,30.52,30.5,30.5,9316.0,28.1291,28.1383,28.1198,28.1198,9316.0
2017-12-06 12:45:00,30.5,30.53,30.5,30.51,18221.0,28.1198,28.1475,28.1198,28.1291,18221.0
2017-12-06 12:50:00,30.51,30.52,30.49,30.52,10815.0,28.1291,28.1383,28.1106,28.1383,10815.0
2017-12-06 12:55:00,30.51,30.51,30.5,30.5,7556.0,28.1291,28.1291,28.1198,28.1198,7556.0
2017-12-06 13:00:00,30.5,30.5,30.49,30.5,11938.0,28.1198,28.1198,28.1106,28.1198,11938.0
2017-12-06 13:05:00,30.49,30.49,30.46,30.46,16277.0,28.1106,28.1106,28.083,28.083,16277.0
2017-12-06 13:10:00,30.47,30.47,30.45,30.46,12037.0,28.0922,28.0922,28.0737,28.083,12037.0
2017-12-06 13:15:00,30.46,30.47,30.45,30.47,9400.0,28.083,28.0922,28.0737,28.0922,9400.0
2017-12-06 13:20:00,30.45,30.47,30.45,30.47,11434.0,28.0737,28.0922,28.0737,28.0922,11434.0
2017-12-06 13:25:00,30.48,30.48,30.47,30.47,10645.0,28.1014,28.1014,28.0922,28.0922,10645.0
2017-12-06 13:30:00,30.47,30.47,30.47,30.47,8268.0,28.0922,28.0922,28.0922,28.0922,8268.0
2017-12-06 13:35:00,30.47,30.53,30.47,30.51,16960.0,28.0922,28.1475,28.0922,28.1291,16960.0
2017-12-06 13:40:00,30.52,30.58,30.52,30.57,8890.0,28.1383,28.1936,28.1383,28.1844,8890.0
2017-12-06 13:45:00,30.57,30.6,30.57,30.59,8943.0,28.1844,28.212,28.1844,28.2028,8943.0
2017-12-06 13:50:00,30.59,30.6,30.58,30.59,8560.0,28.2028,28.212,28.1936,28.2028,8560.0
2017-12-06 13:55:00,30.59,30.59,30.58,30.59,6196.0,28.2028,28.2028,28.1936,28.2028,6196.0
2017-12-06 14:00:00,30.59,30.59,30.58,30.59,28518.0,28.2028,28.2028,28.1936,28.2028,28518.0
2017-12-06 14:05:00,30.58,30.58,30.57,30.58,26960.0,28.1936,28.1936,28.1844,28.1936,26960.0
2017-12-06 14:10:00,30.58,30.58,30.56,30.56,6891.0,28.1936,28.1936,28.1752,28.1752,6891.0
2017-12-06 14:15:00,30.55,30.55,30.51,30.55,13615.0,28.1659,28.1659,28.1291,28.1659,13615.0
2017-12-06 14:20:00,30.55,30.55,30.54,30.54,8154.0,28.1659,28.1659,28.1567,28.1567,8154.0
2017-12-06 14:25:00,30.53,30.55,30.53,30.55,23318.0,28.1475,28.1659,28.1475,28.1659,23318.0
2017-12-06 14:30:00,30.54,30.55,30.54,30.54,12680.0,28.1567,28.1659,28.1567,28.1567,12680.0
2017-12-06 14:35:00,30.54,30.54,30.51,30.53,5472.0,28.1567,28.1567,28.1291,28.1475,5472.0
2017-12-06 14:40:00,30.53,30.54,30.53,30.53,22732.0,28.1475,28.1567,28.1475,28.1475,22732.0
2017-12-06 14:45:00,30.52,30.52,30.5,30.51,21999.0,28.1383,28.1383,28.1198,28.1291,21999.0
2017-12-06 14:50:00,30.51,30.51,30.48,30.48,27753.0,28.1291,28.1291,28.1014,28.1014,27753.0
2017-12-06 14:55:00,30.48,30.48,30.46,30.47,4260.0,28.1014,28.1014,28.083,28.0922,4260.0
2017-12-06 15:00:00,30.47,30.49,30.47,30.48,29884.0,28.0922,28.1106,28.0922,28.1014,29884.0
2017-12-06 15:05:00,30.48,30.5,30.47,30.5,32401.0,28.1014,28.1198,28.0922,28.1198,32401.0
2017-12-06 15:10:00,30.5,30.5,30.48,30.49,5200.0,28.1198,28.1198,28.1014,28.1106,5200.0
2017-12-06 15:15:00,30.49,30.53,30.49,30.51,20127.0,28.1106,28.1475,28.1106,28.1291,20127.0
2017-12-06 15:20:00,30.5,30.51,30.5,30.5,18623.0,28.1198,28.1291,28.1198,28.1198,18623.0
2017-12-06 15:25:00,30.5,30.5,30.49,30.49,15532.0,28.1198,28.1198,28.1106,28.1106,15532.0
2017-12-06 15:30:00,30.48,30.5,30.48,30.49,25693.0,28.1014,28.1198,28.1014,28.1106,25693.0
2017-12-06 15:35:00,30.48,30.48,30.46,30.46,16769.0,28.1014,28.1014,28.083,28.083,16769.0
2017-12-06 15:40:00,30.45,30.46,30.42,30.43,44130.0,28.0737,28.083,28.0461,28.0553,44130.0
2017-12-06 15:45:00,30.42,30.42,30.4,30.41,52482.0,28.0461,28.0461,28.0276,28.0369,52482.0
2017-12-06 15:50:00,30.41,30.42,30.4,30.4,54601.0,28.0369,28.0461,28.0276,28.0276,54601.0
2017-12-06 15:55:00,30.41,30.45,30.41,30.44,157404.0,28.0369,28.0737,28.0369,28.0645,157404.0
2017-12-07 09:30:00,30.01,30.12,29.96,30.1,167846.0,27.6681,27.7695,27.622,27.7511,167846.0
2017-12-07 09:35:00,30.09,30.17,30.08,30.16,46715.0,27.7418,27.8156,27.7326,27.8064,46715.0
2017-12-07 09:40:00,30.18,30.24,30.16,30.17,44775.0,27.8248,27.8801,27.8064,27.8156,44775.0
2017-12-07 09:45:00,30.18,30.19,30.11,30.12,25116.0,27.8248,27.834,27.7603,27.7695,25116.0
2017-12-07 09:50:00,30.13,30.2,30.13,30.2,31926.0,27.7787,27.8432,27.7787,27.8432,31926.0
2017-12-07 09:55:00,30.24,30.25,30.21,30.24,17438.0,27.8801,27.8893,27.8525,27.8801,17438.0
2017-12-07 10:00:00,30.24,30.3,30.21,30.26,30976.0,27.8801,27.9354,27.8525,27.8986,30976.0
2017-12-07 10:05:00,30.25,30.25,30.17,30.17,38874.0,27.8893,27.8893,27.8156,27.8156,38874.0
2017-12-07 10:10:00,30.17,30.17,30.09,30.12,53607.0,27.8156,27.8156,27.7418,27.7695,53607.0
2017-12-07 10:15:00,30.12,30.13,30.0,30.0,85662.0,27.7695,27.7787,27.6589,27.6589,85662.0
2017-12-07 10:20:00,30.0,30.08,29.99,30.08,11715.0,27.6589,27.7326,27.6496,27.7326,11715.0
2017-12-07 10:25:00,30.08,30.12,30.06,30.07,35028.0,27.7326,27.7695,27.7142,27.7234,35028.0
2017-12-07 10:30:00,30.08,30.13,30.07,30.07,66903.0,27.7326,27.7787,27.7234,27.7234,66903.0
2017-12-07 10:35:00,30.06,30.09,30.05,30.05,28520.0,27.7142,27.7418,27.705,27.705,28520.0
2017-12-07 10:40:00,30.06,30.14,30.06,30.12,32660.0,27.7142,27.7879,27.7142,27.7695,32660.0
2017-12-07 10:45:00,30.12,30.12,30.09,30.1,18501.0,27.7695,27.7695,27.7418,27.7511,18501.0
2017-12-07 10:50:00,30.1,30.12,30.08,30.12,42113.0,27.7511,27.7695,27.7326,27.7695,42113.0
2017-12-07 10:55:00,30.12,30.15,30.12,30.14,17138.0,27.7695,27.7971,27.7695,27.7879,17138.0
2017-12-07 11:00:00,30.14,30.14,30.1,30.1,24698.0,27.7879,27.7879,27.7511,27.7511,24698.0
2017-12-07 11:05:00,30.1,30.14,30.1,30.12,15800.0,27.7511,27.7879,27.7511,27.7695,15800.0
2017-12-07 11:10:00,30.13,30.17,30.13,30.16,33219.0,27.7787,27.8156,27.7787,27.8064,33219.0
2017-12-07 11:15:00,30.16,30.16,30.15,30.16,6529.0,27.8064,27.8064,27.7971,27.8064,6529.0
2017-12-07 11:20:00,30.17,30.18,30.17,30.18,11133.0,27.8156,27.8248,27.8156,27.8248,11133.0
2017-12-07 11:25:00,30.17,30.19,30.15,30.19,9056.0,27.8156,27.834,27.7971,27.834,9056.0
2017-12-07 11:30:00,30.2,30.2,30.13,30.13,10721.0,27.8432,27.8432,27.7787,27.7787,10721.0
2017-12-07 11:35:00,30.11,30.13,30.11,30.13,14291.0,27.7603,27.7787,27.7603,27.7787,14291.0
2017-12-07 11:40:00,30.12,30.16,30.12,30.16,14361.0,27.7695,27.8064,27.7695,27.8064,14361.0
2017-12-07 11:45:00,30.17,30.17,30.15,30.15,11829.0,27.8156,27.8156,27.7971,27.7971,11829.0
2017-12-07 11:50:00,30.14,30.14,30.11,30.13,18110.0,27.7879,27.7879,27.7603,27.7787,18110.0
2017-12-07 11:55:00,30.12,30.16,30.12,30.15,11259.0,27.7695,27.8064,27.7695,27.7971,11259.0
2017-12-07 12:00:00,30.15,30.15,30.13,30.13,23879.0,27.7971,27.7971,27.7787,27.7787,23879.0
2017-12-07 12:05:00,30.13,30.13,30.12,30.12,10868.0,27.7787,27.7787,27.7695,27.7695,10868.0
2017-12-07 12:10:00,30.12,30.12,30.09,30.11,17675.0,27.7695,27.7695,27.7418,27.7603,17675.0
2017-12-07 12:15:00,30.12,30.12,30.11,30.11,6930.0,27.7695,27.7695,27.7603,27.7603,6930.0
2017-12-07 12:20:00,30.12,30.15,30.12,30.13,12132.0,27.7695,27.7971,27.7695,27.7787,12132.0
2017-12-07 12:25:00,30.13,30.13,30.12,30.13,2500.0,27.7787,27.7787,27.7695,27.7787,2500.0
2017-12-07 12:30:00,30.14,30.16,30.13,30.16,15965.0,27.7879,27.8064,27.7787,27.8064,15965.0
2017-12-07 12:35:00,30.16,30.17,30.15,30.16,11195.0,27.8064,27.8156,27.7971,27.8064,11195.0
2017-12-07 12:40:00,30.16,30.16,30.14,30.14,9746.0,27.8064,27.8064,27.7879,27.7879,9746.0
2017-12-07 12:45:00,30.15,30.15,30.14,30.14,10725.0,27.7971,27.7971,27.7879,27.7879,10725.0
2017-12-07 12:50:00,30.14,30.14,30.11,30.13,11684.0,27.7879,27.7879,27.7603,27.7787,11684.0
2017-12-07 12:55:00,30.13,30.13,30.08,30.09,26916.0,27.7787,27.7787,27.7326,27.7418,26916.0
2017-12-07 13:00:00,30.09,30.11,30.09,30.11,19426.0,27.7418,27.7603,27.7418,27.7603,19426.0
2017-12-07 13:05:00,30.11,30.11,30.11,30.11,2442.0,27.7603,27.7603,27.7603,27.7603,2442.0
2017-12-07 13:10:00,30.1,30.1,30.09,30.09,1144.0,27.7511,27.7511,27.7418,27.7418,1144.0
2017-12-07 13:15:00,30.09,30.11,30.09,30.1,17588.0,27.7418,27.7603,27.7418,27.7511,17588.0
2017-12-07 13:20:00,30.11,30.11,30.1,30.11,19892.0,27.7603,27.7603,27.7511,27.7603,19892.0
2017-12-07 13:25:00,30.11,30.11,30.07,30.08,30054.0,27.7603,27.7603,27.7234,27.7326,30054.0
2017-12-07 13:30:00,30.09,30.11,30.09,30.11,8711.0,27.7418,27.7603,27.7418,27.7603,8711.0
2017-12-07 13:35:00,30.11,30.11,30.1,30.1,7281.0,27.7603,27.7603,27.7511,27.7511,7281.0
2017-12-07 13:40:00,30.09,30.1,30.09,30.1,13946.0,27.7418,27.7511,27.7418,27.7511,13946.0
2017-12-07 13:45:00,30.09,30.09,30.08,30.08,18957.0,27.7418,27.7418,27.7326,27.7326,18957.0
2017-12-07 13:50:00,30.08,30.1,30.08,30.1,6977.0,27.7326,27.7511,27.7326,27.7511,6977.0
2017-12-07 13:55:00,30.1,30.1,30.08,30.08,4834.0,27.7511,27.7511,27.7326,27.7326,4834.0
2017-12-07 14:00:00,30.08,30.08,30.05,30.05,14818.0,27.7326,27.7326,27.705,27.705,14818.0
2017-12-07 14:05:00,30.05,30.08,30.05,30.07,19208.0,27.705,27.7326,27.705,27.7234,19208.0
2017-12-07 14:10:00,30.06,30.06,30.02,30.02,18780.0,27.7142,27.7142,27.6773,27.6773,18780.0
2017-12-07 14:15:00,30.01,30.01,29.99,30.0,44304.0,27.6681,27.6681,27.6496,27.6589,44304.0
2017-12-07 14:20:00,29.99,29.99,29.96,29.98,28758.0,27.6496,27.6496,27.622,27.6404,28758.0
2017-12-07 14:25:00,29.99,29.99,29.97,29.97,10580.0,27.6496,27.6496,27.6312,27.6312,10580.0
2017-12-07 14:30:00,29.97,29.97,29.92,29.93,30314.0,27.6312,27.6312,27.5851,27.5943,30314.0
2017-12-07 14:35:00,29.92,29.95,29.91,29.95,25521.0,27.5851,27.6128,27.5759,27.6128,25521.0
2017-12-07 14:40:00,29.95,29.96,29.94,29.94,12432.0,27.6128,27.622,27.6035,27.6035,12432.0
2017-12-07 14:45:00,29.94,29.95,29.91,29.92,37689.0,27.6035,27.6128,27.5759,27.5851,37689.0
2017-12-07 14:50:00,29.91,29.92,29.89,29.92,25808.0,27.5759,27.5851,27.5574,27.5851,25808.0
2017-12-07 14:55:00,29.92,29.92,29.9,29.91,10725.0,27.5851,27.5851,27.5667,27.5759,10725.0
2017-12-07 15:00:00,29.91,29.95,29.91,29.94,26104.0,27.5759,27.6128,27.5759,27.6035,26104.0
2017-12-07 15:05:00,29.94,29.94,29.91,29.91,24798.0,27.6035,27.6035,27.5759,27.5759,24798.0
2017-12-07 15:10:00,29.9,29.9,29.88,29.89,38728.0,27.5667,27.5667,27.5482,27.5574,38728.0
2017-12-07 15:15:00,29.89,29.89,29.84,29.85,59949.0,27.5574,27.5574,27.5113,27.5206,59949.0
2017-12-07 15:20:00,29.85,29.87,29.85,29.85,19875.0,27.5206,27.539,27.5206,27.5206,19875.0
2017-12-07 15:25:00,29.85,29.88,29.85,29.87,37753.0,27.5206,27.5482,27.5206,27.539,37753.0
2017-12-07 15:30:00,29.87,29.92,29.86,29.91,51518.0,27.539,27.5851,27.5298,27.5759,51518.0
2017-12-07 15:35:00,29.9,29.91,29.9,29.91,27164.0,27.5667,27.5759,27.5667,27.5759,27164.0
2017-12-07 15:40:00,29.92,29.96,29.92,29.95,42717.0,27.5851,27.622,27.5851,27.6128,42717.0
2017-12-07 15:45:00,29.95,29.97,29.94,29.97,48660.0,27.6128,27.6312,27.6035,27.6312,48660.0
2017-12-07 15:50:00,29.97,30.0,29.95,30.0,66513.0,27.6312,27.6589,27.6128,27.6589,66513.0
2017-12-07 15:55:00,30.0,30.07,30.0,30.05,178596.0,27.6589,27.7234,27.6589,27.705,178596.0
2017-12-08 09:30:00,30.16,30.27,30.11,30.23,70960.0,27.8064,27.9078,27.7603,27.8709,70960.0
2017-12-08 09:35:00,30.22,30.38,30.2,30.36,46323.0,27.8617,28.0092,27.8432,27.9908,46323.0
2017-12-08 09:40:00,30.37,30.39,30.23,30.3,29406.0,28.0,28.0184,27.8709,27.9354,29406.0
2017-12-08 09:45:00,30.3,30.34,30.27,30.32,32905.0,27.9354,27.9723,27.9078,27.9539,32905.0
2017-12-08 09:50:00,30.32,30.32,30.24,30.32,28483.0,27.9539,27.9539,27.8801,27.9539,28483.0
2017-12-08 09:55:00,30.32,30.34,30.25,30.29,19115.0,27.9539,27.9723,27.8893,27.9262,19115.0
2017-12-08 10:00:00,30.31,30.32,30.27,30.28,24198.0,27.9447,27.9539,27.9078,27.917,24198.0
2017-12-08 10:05:00,30.3,30.32,30.28,30.32,7345.0,27.9354,27.9539,27.917,27.9539,7345.0
2017-12-08 10:10:00,30.33,30.35,30.28,30.32,10144.0,27.9631,27.9815,27.917,27.9539,10144.0
2017-12-08 10:15:00,30.32,30.35,30.31,30.31,10046.0,27.9539,27.9815,27.9447,27.9447,10046.0
2017-12-08 10:20:00,30.31,30.31,30.26,30.29,10363.0,27.9447,27.9447,27.8986,27.9262,10363.0
2017-12-08 10:25:00,30.28,30.28,30.25,30.26,10081.0,27.917,27.917,27.8893,27.8986,10081.0
2017-12-08 10:30:00,30.27,30.32,30.24,30.32,15158.0,27.9078,27.9539,27.8801,27.9539,15158.0
2017-12-08 10:35:00,30.32,30.33,30.31,30.31,8322.0,27.9539,27.9631,27.9447,27.9447,8322.0
2017-12-08 10:40:00,30.31,30.32,30.3,30.3,11053.0,27.9447,27.9539,27.9354,27.9354,11053.0
2017-12-08 10:45:00,30.3,30.31,30.26,30.26,2954.0,27.9354,27.9447,27.8986,27.8986,2954.0
2017-12-08 10:50:00,30.28,30.28,30.25,30.28,5334.0,27.917,27.917,27.8893,27.917,5334.0
2017-12-08 10:55:00,30.29,30.3,30.21,30.24,21086.0,27.9262,27.9354,27.8525,27.8801,21086.0
2017-12-08 11:00:00,30.25,30.26,30.25,30.25,1700.0,27.8893,27.8986,27.8893,27.8893,1700.0
2017-12-08 11:05:00,30.24,30.26,30.24,30.24,4504.0,27.8801,27.8986,27.8801,27.8801,4504.0
2017-12-08 11:10:00,30.23,30.29,30.23,30.29,9991.0,27.8709,27.9262,27.8709,27.9262,9991.0
2017-12-08 11:15:00,30.29,30.34,30.29,30.33,9392.0,27.9262,27.9723,27.9262,27.9631,9392.0
2017-12-08 11:20:00,30.33,30.35,30.31,30.35,2100.0,27.9631,27.9815,27.9447,27.9815,2100.0
2017-12-08 11:25:00,30.36,30.36,30.34,30.34,3991.0,27.9908,27.9908,27.9723,27.9723,3991.0
2017-12-08 11:30:00,30.34,30.34,30.33,30.34,7842.0,27.9723,27.9723,27.9631,27.9723,7842.0
2017-12-08 11:35:00,30.35,30.35,30.3,30.3,15889.0,27.9815,27.9815,27.9354,27.9354,15889.0
2017-12-08 11:40:00,30.3,30.35,30.29,30.35,6477.0,27.9354,27.9815,27.9262,27.9815,6477.0
2017-12-08 11:45:00,30.34,30.35,30.32,30.34,9296.0,27.9723,27.9815,27.9539,27.9723,9296.0
2017-12-08 11:50:00,30.35,30.39,30.35,30.37,12352.0,27.9815,28.0184,27.9815,28.0,12352.0
2017-12-08 11:55:00,30.38,30.38,30.37,30.37,8000.0,28.0092,28.0092,28.0,28.0,8000.0
2017-12-08 12:00:00,30.38,30.4,30.36,30.36,12016.0,28.0092,28.0276,27.9908,27.9908,12016.0
2017-12-08 12:05:00,30.36,30.36,30.35,30.35,2523.0,27.9908,27.9908,27.9815,27.9815,2523.0
2017-12-08 12:10:00,30.34,30.34,30.32,30.34,5123.0,27.9723,27.9723,27.9539,27.9723,5123.0
2017-12-08 12:15:00,30.33,30.33,30.33,30.33,900.0,27.9631,27.9631,27.9631,27.9631,900.0
2017-12-08 12:20:00,30.33,30.33,30.31,30.31,3000.0,27.9631,27.9631,27.9447,27.9447,3000.0
2017-12-08 12:25:00,30.31,30.33,30.31,30.33,6296.0,27.9447,27.9631,27.9447,27.9631,6296.0
2017-12-08 12:30:00,30.32,30.32,30.27,30.27,15510.0,27.9539,27.9539,27.9078,27.9078,15510.0
2017-12-08 12:35:00,30.28,30.31,30.28,30.3,3017.0,27.917,27.9447,27.917,27.9354,3017.0
2017-12-08 12:40:00,30.31,30.31,30.31,30.31,1200.0,27.9447,27.9447,27.9447,27.9447,1200.0
2017-12-08 12:45:00,30.31,30.33,30.31,30.32,13227.0,27.9447,27.9631,27.9447,27.9539,13227.0
2017-12-08 12:50:00,30.32,30.32,30.31,30.31,1935.0,27.9539,27.9539,27.9447,27.9447,1935.0
2017-12-08 12:55:00,30.32,30.32,30.29,30.31,5048.0,27.9539,27.9539,27.9262,27.9447,5048.0
2017-12-08 13:00:00,30.31,30.32,30.31,30.32,1548.0,27.9447,27.9539,27.9447,27.9539,1548.0
2017-12-08 13:05:00,30.32,30.32,30.3,30.3,6448.0,27.9539,27.9539,27.9354,27.9354,6448.0
2017-12-08 13:10:00,30.3,30.3,30.27,30.29,11079.0,27.9354,27.9354,27.9078,27.9262,11079.0
2017-12-08 13:15:00,30.3,30.3,30.28,30.28,4448.0,27.9354,27.9354,27.917,27.917,4448.0
2017-12-08 13:20:00,30.28,30.29,30.27,30.27,5382.0,27.917,27.9262,27.9078,27.9078,5382.0
2017-12-08 13:25:00,30.27,30.27,30.24,30.24,7700.0,27.9078,27.9078,27.8801,27.8801,7700.0
2017-12-08 13:30:00,30.25,30.27,30.25,30.27,5376.0,27.8893,27.9078,27.8893,27.9078,5376.0
2017-12-08 13:35:00,30.27,30.29,30.27,30.28,3338.0,27.9078,27.9262,27.9078,27.917,3338.0
2017-12-08 13:40:00,30.29,30.29,30.29,30.29,1000.0,27.9262,27.9262,27.9262,27.9262,1000.0
2017-12-08 13:45:00,30.28,30.3,30.28,30.3,3456.0,27.917,27.9354,27.917,27.9354,3456.0
2017-12-08 13:50:00,30.3,30.33,30.29,30.33,16230.0,27.9354,27.9631,27.9262,27.9631,16230.0
2017-12-08 13:55:00,30.34,30.35,30.34,30.34,5238.0,27.9723,27.9815,27.9723,27.9723,5238.0
2017-12-08 14:00:00,30.34,30.36,30.34,30.35,9428.0,27.9723,27.9908,27.9723,27.9815,9428.0
2017-12-08 14:05:00,30.34,30.34,30.32,30.32,4232.0,27.9723,27.9723,27.9539,27.9539,4232.0
2017-12-08 14:10:00,30.33,30.35,30.33,30.35,3700.0,27.9631,27.9815,27.9631,27.9815,3700.0
2017-12-08 14:15:00,30.34,30.34,30.34,30.34,2708.0,27.9723,27.9723,27.9723,27.9723,2708.0
2017-12-08 14:20:00,30.34,30.34,30.34,30.34,2057.0,27.9723,27.9723,27.9723,27.9723,2057.0
2017-12-08 14:25:00,30.33,30.35,30.32,30.35,6548.0,27.9631,27.9815,27.9539,27.9815,6548.0
2017-12-08 14:30:00,30.36,30.39,30.36,30.38,18038.0,27.9908,28.0184,27.9908,28.0092,18038.0
2017-12-08 14:35:00,30.39,30.4,30.39,30.39,13076.0,28.0184,28.0276,28.0184,28.0184,13076.0
2017-12-08 14:40:00,30.39,30.39,30.38,30.38,5393.0,28.0184,28.0184,28.0092,28.0092,5393.0
2017-12-08 14:45:00,30.39,30.39,30.38,30.38,6154.0,28.0184,28.0184,28.0092,28.0092,6154.0
2017-12-08 14:50:00,30.38,30.39,30.38,30.39,3749.0,28.0092,28.0184,28.0092,28.0184,3749.0
2017-12-08 14:55:00,30.4,30.42,30.4,30.41,10885.0,28.0276,28.0461,28.0276,28.0369,10885.0
2017-12-08 15:00:00,30.41,30.45,30.41,30.45,26267.0,28.0369,28.0737,28.0369,28.0737,26267.0
2017-12-08 15:05:00,30.45,30.47,30.45,30.45,16361.0,28.0737,28.0922,28.0737,28.0737,16361.0
2017-12-08 15:10:00,30.45,30.46,30.43,30.43,22982.0,28.0737,28.083,28.0553,28.0553,22982.0
2017-12-08 15:15:00,30.43,30.45,30.43,30.45,14739.0,28.0553,28.0737,28.0553,28.0737,14739.0
2017-12-08 15:20:00,30.45,30.45,30.43,30.43,14647.0,28.0737,28.0737,28.0553,28.0553,14647.0
2017-12-08 15:25:00,30.44,30.45,30.44,30.45,11512.0,28.0645,28.0737,28.0645,28.0737,11512.0
2017-12-08 15:30:00,30.45,30.46,30.45,30.45,6794.0,28.0737,28.083,28.0737,28.0737,6794.0
2017-12-08 15:35:00,30.46,30.46,30.38,30.38,27774.0,28.083,28.083,28.0092,28.0092,27774.0
2017-12-08 15:40:00,30.39,30.39,30.36,30.36,20256.0,28.0184,28.0184,27.9908,27.9908,20256.0
2017-12-08 15:45:00,30.36,30.38,30.36,30.38,8629.0,27.9908,28.0092,27.9908,28.0092,8629.0
2017-12-08 15:50:00,30.37,30.37,30.34,30.34,88364.0,28.0,28.0,27.9723,27.9723,88364.0
2017-12-08 15:55:00,30.34,30.35,30.32,30.34,129958.0,27.9723,27.9815,27.9539,27.9723,129958.0
2017-12-11 09:30:00,30.35,30.38,30.29,30.38,58480.0,27.9815,28.0092,27.9262,28.0092,58480.0
2017-12-11 09:35:00,30.39,30.69,30.39,30.69,59412.0,28.0184,28.295,28.0184,28.295,59412.0
2017-12-11 09:40:00,30.69,30.77,30.63,30.74,40568.0,28.295,28.3688,28.2397,28.3411,40568.0
2017-12-11 09:45:00,30.73,30.73,30.56,30.61,83594.0,28.3319,28.3319,28.1752,28.2213,83594.0
2017-12-11 09:50:00,30.61,30.66,30.59,30.59,40210.0,28.2213,28.2673,28.2028,28.2028,40210.0
2017-12-11 09:55:00,30.59,30.68,30.59,30.68,20569.0,28.2028,28.2858,28.2028,28.2858,20569.0
2017-12-11 10:00:00,30.69,30.7,30.62,30.64,44632.0,28.295,28.3042,28.2305,28.2489,44632.0
2017-12-11 10:05:00,30.64,30.69,30.63,30.65,21466.0,28.2489,28.295,28.2397,28.2581,21466.0
2017-12-11 10:10:00,30.63,30.66,30.58,30.63,24214.0,28.2397,28.2673,28.1936,28.2397,24214.0
2017-12-11 10:15:00,30.62,30.67,30.61,30.64,34465.0,28.2305,28.2766,28.2213,28.2489,34465.0
2017-12-11 10:20:00,30.64,30.69,30.64,30.68,19756.0,28.2489,28.295,28.2489,28.2858,19756.0
2017-12-11 10:25:00,30.68,30.69,30.62,30.65,30247.0,28.2858,28.295,28.2305,28.2581,30247.0
2017-12-11 10:30:00,30.64,30.65,30.56,30.56,16556.0,28.2489,28.2581,28.1752,28.1752,16556.0
2017-12-11 10:35:00,30.56,30.59,30.56,30.59,4825.0,28.1752,28.2028,28.1752,28.2028,4825.0
2017-12-11 10:40:00,30.59,30.63,30.59,30.6,12855.0,28.2028,28.2397,28.2028,28.212,12855.0
2017-12-11 10:45:00,30.6,30.6,30.54,30.54,9374.0,28.212,28.212,28.1567,28.1567,9374.0
2017-12-11 10:50:00,30.54,30.58,30.53,30.54,23718.0,28.1567,28.1936,28.1475,28.1567,23718.0
2017-12-11 10:55:00,30.54,30.58,30.53,30.56,23822.0,28.1567,28.1936,28.1475,28.1752,23822.0
2017-12-11 11:00:00,30.56,30.65,30.56,30.65,29373.0,28.1752,28.2581,28.1752,28.2581,29373.0
2017-12-11 11:05:00,30.65,30.65,30.59,30.62,48079.0,28.2581,28.2581,28.2028,28.2305,48079.0
2017-12-11 11:10:00,30.62,30.64,30.6,30.64,22665.0,28.2305,28.2489,28.212,28.2489,22665.0
2017-12-11 11:15:00,30.64,30.64,30.6,30.62,5518.0,28.2489,28.2489,28.212,28.2305,5518.0
2017-12-11 11:20:00,30.62,30.62,30.56,30.56,17257.0,28.2305,28.2305,28.1752,28.1752,17257.0
2017-12-11 11:25:00,30.56,30.58,30.56,30.56,9541.0,28.1752,28.1936,28.1752,28.1752,9541.0
2017-12-11 11:30:00,30.56,30.58,30.56,30.57,6696.0,28.1752,28.1936,28.1752,28.1844,6696.0
2017-12-11 11:35:00,30.56,30.6,30.56,30.59,6282.0,28.1752,28.212,28.1752,28.2028,6282.0
2017-12-11 11:40:00,30.59,30.63,30.59,30.63,3138.0,28.2028,28.2397,28.2028,28.2397,3138.0
2017-12-11 11:45:00,30.62,30.62,30.6,30.6,6600.0,28.2305,28.2305,28.212,28.212,6600.0
2017-12-11 11:50:00,30.59,30.61,30.59,30.61,5980.0,28.2028,28.2213,28.2028,28.2213,5980.0
2017-12-11 11:55:00,30.6,30.62,30.58,30.62,10970.0,28.212,28.2305,28.1936,28.2305,10970.0
2017-12-11 12:00:00,30.62,30.62,30.61,30.62,5190.0,28.2305,28.2305,28.2213,28.2305,5190.0
2017-12-11 12:05:00,30.63,30.65,30.63,30.65,8974.0,28.2397,28.2581,28.2397,28.2581,8974.0
2017-12-11 12:10:00,30.66,30.66,30.64,30.64,7274.0,28.2673,28.2673,28.2489,28.2489,7274.0
2017-12-11 12:15:00,30.66,30.66,30.64,30.65,5740.0,28.2673,28.2673,28.2489,28.2581,5740.0
2017-12-11 12:20:00,30.64,30.64,30.61,30.61,6507.0,28.2489,28.2489,28.2213,28.2213,6507.0
2017-12-11 12:25:00,30.62,30.62,30.59,30.6,6148.0,28.2305,28.2305,28.2028,28.212,6148.0
2017-12-11 12:30:00,30.6,30.6,30.58,30.6,2400.0,28.212,28.212,28.1936,28.212,2400.0
2017-12-11 12:35:00,30.6,30.6,30.59,30.6,3699.0,28.212,28.212,28.2028,28.212,3699.0
2017-12-11 12:40:00,30.59,30.59,30.57,30.59,5100.0,28.2028,28.2028,28.1844,28.2028,5100.0
2017-12-11 12:45:00,30.59,30.6,30.59,30.59,3221.0,28.2028,28.212,28.2028,28.2028,3221.0
2017-12-11 12:50:00,30.6,30.6,30.58,30.58,5172.0,28.212,28.212,28.1936,28.1936,5172.0
2017-12-11 12:55:00,30.57,30.6,30.56,30.6,4240.0,28.1844,28.212,28.1752,28.212,4240.0
2017-12-11 13:00:00,30.59,30.59,30.58,30.58,6200.0,28.2028,28.2028,28.1936,28.1936,6200.0
2017-12-11 13:05:00,30.58,30.58,30.54,30.54,14325.0,28.1936,28.1936,28.1567,28.1567,14325.0
2017-12-11 13:10:00,30.56,30.57,30.56,30.57,5770.0,28.1752,28.1844,28.1752,28.1844,5770.0
2017-12-11 13:15:00,30.58,30.58,30.55,30.55,1979.0,28.1936,28.1936,28.1659,28.1659,1979.0
2017-12-11 13:20:00,30.55,30.55,30.54,30.54,1900.0,28.1659,28.1659,28.1567,28.1567,1900.0
2017-12-11 13:25:00,30.54,30.54,30.51,30.52,8192.0,28.1567,28.1567,28.1291,28.1383,8192.0
2017-12-11 13:30:00,30.53,30.53,30.49,30.5,8232.0,28.1475,28.1475,28.1106,28.1198,8232.0
2017-12-11 13:35:00,30.5,30.5,30.48,30.49,22323.0,28.1198,28.1198,28.1014,28.1106,22323.0
2017-12-11 13:40:00,30.49,30.53,30.49,30.52,5500.0,28.1106,28.1475,28.1106,28.1383,5500.0
2017-12-11 13:45:00,30.52,30.57,30.51,30.57,12301.0,28.1383,28.1844,28.1291,28.1844,12301.0
2017-12-11 13:50:00,30.56,30.57,30.54,30.55,11189.0,28.1752,28.1844,28.1567,28.1659,11189.0
2017-12-11 13:55:00,30.56,30.56,30.54,30.55,5098.0,28.1752,28.1752,28.1567,28.1659,5098.0
2017-12-11 14:00:00,30.55,30.56,30.53,30.54,6037.0,28.1659,28.1752,28.1475,28.1567,6037.0
2017-12-11 14:05:00,30.53,30.53,30.52,30.52,9876.0,28.1475,28.1475,28.1383,28.1383,9876.0
2017-12-11 14:10:00,30.52,30.53,30.51,30.51,4731.0,28.1383,28.1475,28.1291,28.1291,4731.0
2017-12-11 14:15:00,30.51,30.51,30.49,30.5,5607.0,28.1291,28.1291,28.1106,28.1198,5607.0
2017-12-11 14:20:00,30.5,30.5,30.49,30.49,1326.0,28.1198,28.1198,28.1106,28.1106,1326.0
2017-12-11 14:25:00,30.49,30.49,30.38,30.38,34619.0,28.1106,28.1106,28.0092,28.0092,34619.0
2017-12-11 14:30:00,30.37,30.37,30.19,30.24,64021.0,28.0,28.0,27.834,27.8801,64021.0
2017-12-11 14:35:00,30.25,30.26,30.23,30.23,15912.0,27.8893,27.8986,27.8709,27.8709,15912.0
2017-12-11 14:40:00,30.22,30.25,30.21,30.25,6532.0,27.8617,27.8893,27.8525,27.8893,6532.0
2017-12-11 14:45:00,30.26,30.29,30.26,30.28,8904.0,27.8986,27.9262,27.8986,27.917,8904.0
2017-12-11 14:50:00,30.27,30.29,30.27,30.29,11463.0,27.9078,27.9262,27.9078,27.9262,11463.0
2017-12-11 14:55:00,30.28,30.32,30.27,30.31,9029.0,27.917,27.9539,27.9078,27.9447,9029.0
2017-12-11 15:00:00,30.3,30.3,30.28,30.29,16486.0,27.9354,27.9354,27.917,27.9262,16486.0
2017-12-11 15:05:00,30.29,30.29,30.27,30.28,15880.0,27.9262,27.9262,27.9078,27.917,15880.0
2017-12-11 15:10:00,30.28,30.28,30.27,30.28,15016.0,27.917,27.917,27.9078,27.917,15016.0
2017-12-11 15:15:00,30.28,30.33,30.28,30.33,20914.0,27.917,27.9631,27.917,27.9631,20914.0
2017-12-11 15:20:00,30.33,30.36,30.33,30.34,25079.0,27.9631,27.9908,27.9631,27.9723,25079.0
2017-12-11 15:25:00,30.36,30.39,30.36,30.38,14818.0,27.9908,28.0184,27.9908,28.0092,14818.0
2017-12-11 15:30:00,30.38,30.41,30.37,30.37,13917.0,28.0092,28.0369,28.0,28.0,13917.0
2017-12-11 15:35:00,30.37,30.4,30.37,30.39,13446.0,28.0,28.0276,28.0,28.0184,13446.0
2017-12-11 15:40:00,30.39,30.43,30.38,30.43,46348.0,28.0184,28.0553,28.0092,28.0553,46348.0
2017-12-11 15:45:00,30.43,30.43,30.39,30.39,16629.0,28.0553,28.0553,28.0184,28.0184,16629.0
2017-12-11 15:50:00,30.39,30.4,30.38,30.38,28117.0,28.0184,28.0276,28.0092,28.0092,28117.0
2017-12-11 15:55:00,30.38,30.38,30.36,30.37,52383.0,28.0092,28.0092,27.9908,28.0,52383.0
2017-12-12 09:30:00,30.24,30.38,30.24,30.37,42809.0,27.8801,28.0092,27.8801,28.0,42809.0
2017-12-12 09:35:00,30.36,30.36,30.28,30.31,24015.0,27.9908,27.9908,27.917,27.9447,24015.0
2017-12-12 09:40:00,30.3,30.32,30.29,30.32,10747.0,27.9354,27.9539,27.9262,27.9539,10747.0
2017-12-12 09:45:00,30.3,30.32,30.27,30.27,8819.0,27.9354,27.9539,27.9078,27.9078,8819.0
2017-12-12 09:50:00,30.28,30.31,30.25,30.31,9378.0,27.917,27.9447,27.8893,27.9447,9378.0
2017-12-12 09:55:00,30.31,30.32,30.28,30.31,16741.0,27.9447,27.9539,27.917,27.9447,16741.0
2017-12-12 10:00:00,30.34,30.38,30.33,30.33,20883.0,27.9723,28.0092,27.9631,27.9631,20883.0
2017-12-12 10:05:00,30.35,30.35,30.31,30.33,14976.0,27.9815,27.9815,27.9447,27.9631,14976.0
2017-12-12 10:10:00,30.33,30.33,30.24,30.27,21078.0,27.9631,27.9631,27.8801,27.9078,21078.0
2017-12-12 10:15:00,30.26,30.29,30.21,30.29,64184.0,27.8986,27.9262,27.8525,27.9262,64184.0
2017-12-12 10:20:00,30.28,30.31,30.28,30.3,6500.0,27.917,27.9447,27.917,27.9354,6500.0
2017-12-12 10:25:00,30.3,30.3,30.29,30.29,400.0,27.9354,27.9354,27.9262,27.9262,400.0
2017-12-12 10:30:00,30.3,30.3,30.25,30.25,3414.0,27.9354,27.9354,27.8893,27.8893,3414.0
2017-12-12 10:35:00,30.23,30.23,30.18,30.19,19799.0,27.8709,27.8709,27.8248,27.834,19799.0
2017-12-12 10:40:00,30.18,30.23,30.17,30.22,16982.0,27.8248,27.8709,27.8156,27.8617,16982.0
2017-12-12 10:45:00,30.22,30.26,30.22,30.26,16456.0,27.8617,27.8986,27.8617,27.8986,16456.0
2017-12-12 10:50:00,30.26,30.27,30.26,30.27,4000.0,27.8986,27.9078,27.8986,27.9078,4000.0
2017-12-12 10:55:00,30.25,30.25,30.23,30.24,3100.0,27.8893,27.8893,27.8709,27.8801,3100.0
2017-12-12 11:00:00,30.25,30.26,30.25,30.26,3756.0,27.8893,27.8986,27.8893,27.8986,3756.0
2017-12-12 11:05:00,30.27,30.29,30.27,30.27,2237.0,27.9078,27.9262,27.9078,27.9078,2237.0
2017-12-12 11:10:00,30.28,30.31,30.27,30.27,2600.0,27.917,27.9447,27.9078,27.9078,2600.0
2017-12-12 11:15:00,30.27,30.27,30.25,30.25,21322.0,27.9078,27.9078,27.8893,27.8893,21322.0
2017-12-12 11:20:00,30.26,30.27,30.26,30.26,10178.0,27.8986,27.9078,27.8986,27.8986,10178.0
2017-12-12 11:25:00,30.27,30.3,30.27,30.3,4001.0,27.9078,27.9354,27.9078,27.9354,4001.0
2017-12-12 11:30:00,30.29,30.29,30.22,30.22,12317.0,27.9262,27.9262,27.8617,27.8617,12317.0
2017-12-12 11:35:00,30.21,30.22,30.21,30.22,19579.0,27.8525,27.8617,27.8525,27.8617,19579.0
2017-12-12 11:40:00,30.23,30.25,30.23,30.24,2800.0,27.8709,27.8893,27.8709,27.8801,2800.0
2017-12-12 11:45:00,30.23,30.23,30.2,30.2,5969.0,27.8709,27.8709,27.8432,27.8432,5969.0
2017-12-12 11:50:00,30.21,30.22,30.2,30.22,15469.0,27.8525,27.8617,27.8432,27.8617,15469.0
2017-12-12 11:55:00,30.24,30.26,30.23,30.23,11112.0,27.8801,27.8986,27.8709,27.8709,11112.0
2017-12-12 12:00:00,30.24,30.24,30.21,30.22,12739.0,27.8801,27.8801,27.8525,27.8617,12739.0
2017-12-12 12:05:00,30.22,30.23,30.22,30.22,7876.0,27.8617,27.8709,27.8617,27.8617,7876.0
2017-12-12 12:10:00,30.22,30.24,30.22,30.22,9571.0,27.8617,27.8801,27.8617,27.8617,9571.0
2017-12-12 12:15:00,30.22,30.23,30.2,30.2,24555.0,27.8617,27.8709,27.8432,27.8432,24555.0
2017-12-12 12:20:00,30.2,30.2,30.2,30.2,16338.0,27.8432,27.8432,27.8432,27.8432,16338.0
2017-12-12 12:25:00,30.21,30.38,30.21,30.35,46623.0,27.8525,28.0092,27.8525,27.9815,46623.0
2017-12-12 12:30:00,30.35,30.35,30.28,30.3,24933.0,27.9815,27.9815,27.917,27.9354,24933.0
2017-12-12 12:35:00,30.3,30.32,30.28,30.3,19515.0,27.9354,27.9539,27.917,27.9354,19515.0
2017-12-12 12:40:00,30.31,30.32,30.31,30.31,5791.0,27.9447,27.9539,27.9447,27.9447,5791.0
2017-12-12 12:45:00,30.31,30.33,30.28,30.29,15101.0,27.9447,27.9631,27.917,27.9262,15101.0
2017-12-12 12:50:00,30.28,30.29,30.26,30.27,15372.0,27.917,27.9262,27.8986,27.9078,15372.0
2017-12-12 12:55:00,30.28,30.28,30.25,30.27,9608.0,27.917,27.917,27.8893,27.9078,9608.0
2017-12-12 13:00:00,30.27,30.3,30.27,30.29,6225.0,27.9078,27.9354,27.9078,27.9262,6225.0
2017-12-12 13:05:00,30.29,30.32,30.29,30.32,3300.0,27.9262,27.9539,27.9262,27.9539,3300.0
2017-12-12 13:10:00,30.32,30.33,30.29,30.3,22875.0,27.9539,27.9631,27.9262,27.9354,22875.0
2017-12-12 13:15:00,30.3,30.34,30.3,30.33,17266.0,27.9354,27.9723,27.9354,27.9631,17266.0
2017-12-12 13:20:00,30.32,30.34,30.32,30.34,10871.0,27.9539,27.9723,27.9539,27.9723,10871.0
2017-12-12 13:25:00,30.31,30.31,30.3,30.3,5912.0,27.9447,27.9447,27.9354,27.9354,5912.0
2017-12-12 13:30:00,30.3,30.35,30.3,30.35,6400.0,27.9354,27.9815,27.9354,27.9815,6400.0
2017-12-12 13:35:00,30.34,30.34,30.33,30.33,7110.0,27.9723,27.9723,27.9631,27.9631,7110.0
2017-12-12 13:40:00,30.34,30.35,30.32,30.32,5705.0,27.9723,27.9815,27.9539,27.9539,5705.0
2017-12-12 13:45:00,30.31,30.31,30.29,30.31,22854.0,27.9447,27.9447,27.9262,27.9447,22854.0
2017-12-12 13:50:00,30.32,30.32,30.3,30.31,6458.0,27.9539,27.9539,27.9354,27.9447,6458.0
2017-12-12 13:55:00,30.31,30.31,30.29,30.31,9036.0,27.9447,27.9447,27.9262,27.9447,9036.0
2017-12-12 14:00:00,30.3,30.3,30.29,30.29,11187.0,27.9354,27.9354,27.9262,27.9262,11187.0
2017-12-12 14:05:00,30.29,30.32,30.29,30.32,17715.0,27.9262,27.9539,27.9262,27.9539,17715.0
2017-12-12 14:10:00,30.31,30.31,30.29,30.3,8482.0,27.9447,27.9447,27.9262,27.9354,8482.0
2017-12-12 14:15:00,30.29,30.3,30.27,30.29,14640.0,27.9262,27.9354,27.9078,27.9262,14640.0
2017-12-12 14:20:00,30.29,30.3,30.27,30.29,9302.0,27.9262,27.9354,27.9078,27.9262,9302.0
2017-12-12 14:25:00,30.28,30.28,30.25,30.25,27371.0,27.917,27.917,27.8893,27.8893,27371.0
2017-12-12 14:30:00,30.25,30.25,30.23,30.25,50262.0,27.8893,27.8893,27.8709,27.8893,50262.0
2017-12-12 14:35:00,30.25,30.3,30.25,30.3,45922.0,27.8893,27.9354,27.8893,27.9354,45922.0
2017-12-12 14:40:00,30.29,30.32,30.29,30.31,10518.0,27.9262,27.9539,27.9262,27.9447,10518.0
2017-12-12 14:45:00,30.31,30.35,30.31,30.35,22905.0,27.9447,27.9815,27.9447,27.9815,22905.0
2017-12-12 14:50:00,30.36,30.41,30.36,30.38,35222.0,27.9908,28.0369,27.9908,28.0092,35222.0
2017-12-12 14:55:00,30.37,30.38,30.37,30.37,31119.0,28.0,28.0092,28.0,28.0,31119.0
2017-12-12 15:00:00,30.39,30.41,30.38,30.39,56975.0,28.0184,28.0369,28.0092,28.0184,56975.0
2017-12-12 15:05:00,30.39,30.39,30.38,30.39,10600.0,28.0184,28.0184,28.0092,28.0184,10600.0
2017-12-12 15:10:00,30.4,30.4,30.38,30.38,6851.0,28.0276,28.0276,28.0092,28.0092,6851.0
2017-12-12 15:15:00,30.37,30.37,30.34,30.34,15290.0,28.0,28.0,27.9723,27.9723,15290.0
2017-12-12 15:20:00,30.34,30.34,30.29,30.31,63122.0,27.9723,27.9723,27.9262,27.9447,63122.0
2017-12-12 15:25:00,30.31,30.33,30.31,30.32,31445.0,27.9447,27.9631,27.9447,27.9539,31445.0
2017-12-12 15:30:00,30.33,30.34,30.33,30.33,19817.0,27.9631,27.9723,27.9631,27.9631,19817.0
2017-12-12 15:35:00,30.33,30.38,30.33,30.38,46058.0,27.9631,28.0092,27.9631,28.0092,46058.0
2017-12-12 15:40:00,30.38,30.38,30.36,30.37,49940.0,28.0092,28.0092,27.9908,28.0,49940.0
2017-12-12 15:45:00,30.36,30.36,30.34,30.36,45436.0,27.9908,27.9908,27.9723,27.9908,45436.0
2017-12-12 15:50:00,30.36,30.41,30.36,30.41,21152.0,27.9908,28.0369,27.9908,28.0369,21152.0
2017-12-12 15:55:00,30.41,30.44,30.41,30.42,175877.0,28.0369,28.0645,28.0369,28.0461,175877.0
2017-12-13 09:30:00,30.41,30.56,30.4,30.51,70395.0,28.0369,28.1752,28.0276,28.1291,70395.0
2017-12-13 09:35:00,30.52,30.53,30.46,30.48,26608.0,28.1383,28.1475,28.083,28.1014,26608.0
2017-12-13 09:40:00,30.49,30.53,30.47,30.51,31173.0,28.1106,28.1475,28.0922,28.1291,31173.0
2017-12-13 09:45:00,30.51,30.57,30.51,30.56,45023.0,28.1291,28.1844,28.1291,28.1752,45023.0
2017-12-13 09:50:00,30.56,30.57,30.52,30.56,13288.0,28.1752,28.1844,28.1383,28.1752,13288.0
2017-12-13 09:55:00,30.56,30.63,30.54,30.59,22554.0,28.1752,28.2397,28.1567,28.2028,22554.0
2017-12-13 10:00:00,30.58,30.66,30.55,30.66,21998.0,28.1936,28.2673,28.1659,28.2673,21998.0
2017-12-13 10:05:00,30.67,30.7,30.67,30.7,16052.0,28.2766,28.3042,28.2766,28.3042,16052.0
2017-12-13 10:10:00,30.7,30.76,30.7,30.71,26159.0,28.3042,28.3595,28.3042,28.3134,26159.0
2017-12-13 10:15:00,30.71,30.74,30.7,30.72,11752.0,28.3134,28.3411,28.3042,28.3227,11752.0
2017-12-13 10:20:00,30.72,30.72,30.68,30.7,9348.0,28.3227,28.3227,28.2858,28.3042,9348.0
2017-12-13 10:25:00,30.7,30.71,30.67,30.71,5862.0,28.3042,28.3134,28.2766,28.3134,5862.0
2017-12-13 10:30:00,30.7,30.71,30.69,30.71,8341.0,28.3042,28.3134,28.295,28.3134,8341.0
2017-12-13 10:35:00,30.72,30.73,30.68,30.69,23973.0,28.3227,28.3319,28.2858,28.295,23973.0
2017-12-13 10:40:00,30.7,30.77,30.69,30.77,37457.0,28.3042,28.3688,28.295,28.3688,37457.0
2017-12-13 10:45:00,30.76,30.83,30.76,30.82,60084.0,28.3595,28.4241,28.3595,28.4149,60084.0
2017-12-13 10:50:00,30.83,30.83,30.79,30.8,9240.0,28.4241,28.4241,28.3872,28.3964,9240.0
2017-12-13 10:55:00,30.81,30.91,30.81,30.91,49203.0,28.4056,28.4978,28.4056,28.4978,49203.0
2017-12-13 11:00:00,30.91,31.06,30.91,31.05,52236.0,28.4978,28.6361,28.4978,28.6269,52236.0
2017-12-13 11:05:00,31.06,31.06,30.93,30.93,15956.0,28.6361,28.6361,28.5163,28.5163,15956.0
2017-12-13 11:10:00,30.94,30.94,30.83,30.86,24077.0,28.5255,28.5255,28.4241,28.4517,24077.0
2017-12-13 11:15:00,30.85,30.92,30.85,30.92,12926.0,28.4425,28.5071,28.4425,28.5071,12926.0
2017-12-13 11:20:00,30.92,30.96,30.91,30.94,17515.0,28.5071,28.5439,28.4978,28.5255,17515.0
2017-12-13 11:25:00,30.93,30.93,30.84,30.86,40819.0,28.5163,28.5163,28.4333,28.4517,40819.0
2017-12-13 11:30:00,30.85,30.88,30.84,30.84,20063.0,28.4425,28.4702,28.4333,28.4333,20063.0
2017-12-13 11:35:00,30.85,30.89,30.85,30.85,9815.0,28.4425,28.4794,28.4425,28.4425,9815.0
2017-12-13 11:40:00,30.84,30.87,30.84,30.87,14583.0,28.4333,28.461,28.4333,28.461,14583.0
2017-12-13 11:45:00,30.9,30.92,30.83,30.83,22491.0,28.4886,28.5071,28.4241,28.4241,22491.0
2017-12-13 11:50:00,30.85,30.87,30.84,30.86,10961.0,28.4425,28.461,28.4333,28.4517,10961.0
2017-12-13 11:55:00,30.88,30.88,30.85,30.85,10055.0,28.4702,28.4702,28.4425,28.4425,10055.0
2017-12-13 12:00:00,30.85,30.88,30.85,30.86,9279.0,28.4425,28.4702,28.4425,28.4517,9279.0
2017-12-13 12:05:00,30.87,30.87,30.85,30.86,8641.0,28.461,28.461,28.4425,28.4517,8641.0
2017-12-13 12:10:00,30.85,30.88,30.84,30.88,7670.0,28.4425,28.4702,28.4333,28.4702,7670.0
2017-12-13 12:15:00,30.89,30.91,30.89,30.9,9701.0,28.4794,28.4978,28.4794,28.4886,9701.0
2017-12-13 12:20:00,30.9,30.95,30.9,30.92,18296.0,28.4886,28.5347,28.4886,28.5071,18296.0
2017-12-13 12:25:00,30.92,30.94,30.92,30.93,3701.0,28.5071,28.5255,28.5071,28.5163,3701.0
2017-12-13 12:30:00,30.93,31.0,30.93,30.99,7675.0,28.5163,28.5808,28.5163,28.5716,7675.0
2017-12-13 12:35:00,30.99,31.05,30.99,31.04,24570.0,28.5716,28.6269,28.5716,28.6177,24570.0
2017-12-13 12:40:00,31.05,31.05,30.99,30.99,17439.0,28.6269,28.6269,28.5716,28.5716,17439.0
2017-12-13 12:45:00,30.99,31.04,30.98,31.04,16581.0,28.5716,28.6177,28.5624,28.6177,16581.0
2017-12-13 12:50:00,31.06,31.1,31.05,31.1,17226.0,28.6361,28.673,28.6269,28.673,17226.0
2017-12-13 12:55:00,31.1,31.15,31.09,31.15,24007.0,28.673,28.7191,28.6638,28.7191,24007.0
2017-12-13 13:00:00,31.15,31.16,31.13,31.15,11891.0,28.7191,28.7283,28.7007,28.7191,11891.0
2017-12-13 13:05:00,31.15,31.17,31.12,31.15,24574.0,28.7191,28.7376,28.6915,28.7191,24574.0
2017-12-13 13:10:00,31.15,31.17,31.12,31.16,13200.0,28.7191,28.7376,28.6915,28.7283,13200.0
2017-12-13 13:15:00,31.15,31.16,31.13,31.16,8302.0,28.7191,28.7283,28.7007,28.7283,8302.0
2017-12-13 13:20:00,31.15,31.16,31.14,31.16,9863.0,28.7191,28.7283,28.7099,28.7283,9863.0
2017-12-13 13:25:00,31.16,31.16,31.08,31.08,23358.0,28.7283,28.7283,28.6546,28.6546,23358.0
2017-12-13 13:30:00,31.08,31.16,31.08,31.16,35189.0,28.6546,28.7283,28.6546,28.7283,35189.0
2017-12-13 13:35:00,31.17,31.21,31.15,31.19,17850.0,28.7376,28.7744,28.7191,28.756,17850.0
2017-12-13 13:40:00,31.19,31.2,31.16,31.17,20903.0,28.756,28.7652,28.7283,28.7376,20903.0
2017-12-13 13:45:00,31.17,31.17,31.14,31.15,18227.0,28.7376,28.7376,28.7099,28.7191,18227.0
2017-12-13 13:50:00,31.15,31.19,31.15,31.17,5960.0,28.7191,28.756,28.7191,28.7376,5960.0
2017-12-13 13:55:00,31.17,31.2,30.95,30.98,20468.0,28.7376,28.7652,28.5347,28.5624,20468.0
2017-12-13 14:00:00,30.98,31.48,30.96,31.22,67187.0,28.5624,29.0234,28.5439,28.7836,67187.0
2017-12-13 14:05:00,31.22,31.48,31.19,31.37,47518.0,28.7836,29.0234,28.756,28.9219,47518.0
2017-12-13 14:10:00,31.38,31.7,31.38,31.69,109897.0,28.9312,29.2262,28.9312,29.217,109897.0
2017-12-13 14:15:00,31.68,31.78,31.59,31.59,99343.0,29.2078,29.2999,29.1248,29.1248,99343.0
2017-12-13 14:20:00,31.6,31.65,31.53,31.59,83653.0,29.134,29.1801,29.0695,29.1248,83653.0
2017-12-13 14:25:00,31.59,31.59,31.51,31.51,42448.0,29.1248,29.1248,29.051,29.051,42448.0
2017-12-13 14:30:00,31.51,31.62,31.49,31.52,90613.0,29.051,29.1524,29.0326,29.0602,90613.0
2017-12-13 14:35:00,31.54,31.6,31.51,31.52,57560.0,29.0787,29.134,29.051,29.0602,57560.0
2017-12-13 14:40:00,31.52,31.65,31.52,31.57,95485.0,29.0602,29.1801,29.0602,29.1063,95485.0
2017-12-13 14:45:00,31.57,31.64,31.57,31.63,27178.0,29.1063,29.1709,29.1063,29.1617,27178.0
2017-12-13 14:50:00,31.63,31.8,31.63,31.77,171531.0,29.1617,29.3184,29.1617,29.2907,171531.0
2017-12-13 14:55:00,31.77,31.84,31.73,31.83,96713.0,29.2907,29.3553,29.2538,29.346,96713.0
2017-12-13 15:00:00,31.83,31.86,31.65,31.66,128739.0,29.346,29.3737,29.1801,29.1893,128739.0
2017-12-13 15:05:00,31.66,31.74,31.66,31.74,42406.0,29.1893,29.2631,29.1893,29.2631,42406.0
2017-12-13 15:10:00,31.73,31.76,31.67,31.76,64104.0,29.2538,29.2815,29.1985,29.2815,64104.0
2017-12-13 15:15:00,31.77,31.78,31.72,31.74,74390.0,29.2907,29.2999,29.2446,29.2631,74390.0
2017-12-13 15:20:00,31.74,31.75,31.68,31.69,47270.0,29.2631,29.2723,29.2078,29.217,47270.0
2017-12-13 15:25:00,31.7,31.71,31.61,31.63,90895.0,29.2262,29.2354,29.1432,29.1617,90895.0
2017-12-13 15:30:00,31.64,31.64,31.53,31.53,90209.0,29.1709,29.1709,29.0695,29.0695,90209.0
2017-12-13 15:35:00,31.53,31.63,31.53,31.61,77707.0,29.0695,29.1617,29.0695,29.1432,77707.0
2017-12-13 15:40:00,31.61,31.65,31.6,31.6,73810.0,29.1432,29.1801,29.134,29.134,73810.0
2017-12-13 15:45:00,31.6,31.65,31.57,31.64,74146.0,29.134,29.1801,29.1063,29.1709,74146.0
2017-12-13 15:50:00,31.64,31.69,31.64,31.69,120918.0,29.1709,29.217,29.1709,29.217,120918.0
2017-12-13 15:55:00,31.68,31.68,31.56,31.57,233601.0,29.2078,29.2078,29.0971,29.1063,233601.0
2017-12-14 09:30:00,31.51,31.51,31.31,31.32,74600.0,29.051,29.051,28.8666,28.8758,74600.0
2017-12-14 09:35:00,31.33,31.37,31.23,31.26,83051.0,28.8851,28.9219,28.7929,28.8205,83051.0
2017-12-14 09:40:00,31.26,31.33,31.26,31.27,43594.0,28.8205,28.8851,28.8205,28.8297,43594.0
2017-12-14 09:45:00,31.27,31.27,31.21,31.21,34402.0,28.8297,28.8297,28.7744,28.7744,34402.0
2017-12-14 09:50:00,31.2,31.21,31.08,31.11,95726.0,28.7652,28.7744,28.6546,28.6822,95726.0
2017-12-14 09:55:00,31.1,31.16,31.1,31.14,22333.0,28.673,28.7283,28.673,28.7099,22333.0
2017-12-14 10:00:00,31.16,31.17,31.06,31.08,62996.0,28.7283,28.7376,28.6361,28.6546,62996.0
2017-12-14 10:05:00,31.06,31.14,31.06,31.11,53633.0,28.6361,28.7099,28.6361,28.6822,53633.0
2017-12-14 10:10:00,31.12,31.14,31.06,31.1,20791.0,28.6915,28.7099,28.6361,28.673,20791.0
2017-12-14 10:15:00,31.09,31.12,31.03,31.12,41237.0,28.6638,28.6915,28.6085,28.6915,41237.0
2017-12-14 10:20:00,31.12,31.15,31.09,31.09,28061.0,28.6915,28.7191,28.6638,28.6638,28061.0
2017-12-14 10:25:00,31.1,31.12,31.05,31.09,28911.0,28.673,28.6915,28.6269,28.6638,28911.0
2017-12-14 10:30:00,31.09,31.17,31.08,31.17,48979.0,28.6638,28.7376,28.6546,28.7376,48979.0
2017-12-14 10:35:00,31.18,31.25,31.18,31.22,25848.0,28.7468,28.8113,28.7468,28.7836,25848.0
2017-12-14 10:40:00,31.23,31.23,31.19,31.2,10734.0,28.7929,28.7929,28.756,28.7652,10734.0
2017-12-14 10:45:00,31.2,31.23,31.2,31.21,20032.0,28.7652,28.7929,28.7652,28.7744,20032.0
2017-12-14 10:50:00,31.2,31.2,31.16,31.19,31577.0,28.7652,28.7652,28.7283,28.756,31577.0
2017-12-14 10:55:00,31.2,31.29,31.2,31.28,24151.0,28.7652,28.8482,28.7652,28.839,24151.0
2017-12-14 11:00:00,31.29,31.3,31.25,31.27,39844.0,28.8482,28.8574,28.8113,28.8297,39844.0
2017-12-14 11:05:00,31.27,31.32,31.26,31.26,25294.0,28.8297,28.8758,28.8205,28.8205,25294.0
2017-12-14 11:10:00,31.26,31.28,31.23,31.28,20915.0,28.8205,28.839,28.7929,28.839,20915.0
2017-12-14 11:15:00,31.27,31.3,31.25,31.3,18638.0,28.8297,28.8574,28.8113,28.8574,18638.0
2017-12-14 11:20:00,31.31,31.36,31.3,31.32,18557.0,28.8666,28.9127,28.8574,28.8758,18557.0
2017-12-14 11:25:00,31.32,31.36,31.3,31.32,22471.0,28.8758,28.9127,28.8574,28.8758,22471.0
2017-12-14 11:30:00,31.33,31.43,31.33,31.42,40013.0,28.8851,28.9773,28.8851,28.968,40013.0
2017-12-14 11:35:00,31.42,31.47,31.41,31.45,24357.0,28.968,29.0141,28.9588,28.9957,24357.0
2017-12-14 11:40:00,31.43,31.44,31.39,31.41,21144.0,28.9773,28.9865,28.9404,28.9588,21144.0
2017-12-14 11:45:00,31.42,31.45,31.42,31.43,23865.0,28.968,28.9957,28.968,28.9773,23865.0
2017-12-14 11:50:00,31.43,31.43,31.36,31.37,30886.0,28.9773,28.9773,28.9127,28.9219,30886.0
2017-12-14 11:55:00,31.37,31.39,31.36,31.37,12258.0,28.9219,28.9404,28.9127,28.9219,12258.0
2017-12-14 12:00:00,31.37,31.37,31.33,31.34,29905.0,28.9219,28.9219,28.8851,28.8943,29905.0
2017-12-14 12:05:00,31.33,31.38,31.33,31.38,13457.0,28.8851,28.9312,28.8851,28.9312,13457.0
2017-12-14 12:10:00,31.39,31.43,31.38,31.41,18731.0,28.9404,28.9773,28.9312,28.9588,18731.0
2017-12-14 12:15:00,31.4,31.42,31.37,31.41,10041.0,28.9496,28.968,28.9219,28.9588,10041.0
2017-12-14 12:20:00,31.4,31.44,31.39,31.44,12854.0,28.9496,28.9865,28.9404,28.9865,12854.0
2017-12-14 12:25:00,31.43,31.51,31.42,31.47,19428.0,28.9773,29.051,28.968,29.0141,19428.0
2017-12-14 12:30:00,31.5,31.55,31.5,31.54,23721.0,29.0418,29.0879,29.0418,29.0787,23721.0
2017-12-14 12:35:00,31.54,31.54,31.5,31.53,9725.0,29.0787,29.0787,29.0418,29.0695,9725.0
2017-12-14 12:40:00,31.52,31.56,31.51,31.52,11001.0,29.0602,29.0971,29.051,29.0602,11001.0
2017-12-14 12:45:00,31.52,31.58,31.52,31.57,14024.0,29.0602,29.1156,29.0602,29.1063,14024.0
2017-12-14 12:50:00,31.58,31.59,31.54,31.54,23233.0,29.1156,29.1248,29.0787,29.0787,23233.0
2017-12-14 12:55:00,31.54,31.58,31.51,31.51,10290.0,29.0787,29.1156,29.051,29.051,10290.0
2017-12-14 13:00:00,31.51,31.51,31.47,31.49,17627.0,29.051,29.051,29.0141,29.0326,17627.0
2017-12-14 13:05:00,31.49,31.52,31.48,31.51,15152.0,29.0326,29.0602,29.0234,29.051,15152.0
2017-12-14 13:10:00,31.53,31.62,31.52,31.61,22554.0,29.0695,29.1524,29.0602,29.1432,22554.0
2017-12-14 13:15:00,31.61,31.65,31.6,31.6,27683.0,29.1432,29.1801,29.134,29.134,27683.0
2017-12-14 13:20:00,31.6,31.62,31.53,31.53,28921.0,29.134,29.1524,29.0695,29.0695,28921.0
2017-12-14 13:25:00,31.54,31.54,31.52,31.52,3775.0,29.0787,29.0787,29.0602,29.0602,3775.0
2017-12-14 13:30:00,31.53,31.54,31.52,31.52,2177.0,29.0695,29.0787,29.0602,29.0602,2177.0
2017-12-14 13:35:00,31.5,31.51,31.49,31.49,3392.0,29.0418,29.051,29.0326,29.0326,3392.0
2017-12-14 13:40:00,31.5,31.51,31.46,31.49,18994.0,29.0418,29.051,29.0049,29.0326,18994.0
2017-12-14 13:45:00,31.48,31.52,31.48,31.51,10358.0,29.0234,29.0602,29.0234,29.051,10358.0
2017-12-14 13:50:00,31.49,31.5,31.47,31.47,1931.0,29.0326,29.0418,29.0141,29.0141,1931.0
2017-12-14 13:55:00,31.49,31.49,31.47,31.48,4771.0,29.0326,29.0326,29.0141,29.0234,4771.0
2017-12-14 14:00:00,31.5,31.5,31.47,31.48,9971.0,29.0418,29.0418,29.0141,29.0234,9971.0
2017-12-14 14:05:00,31.48,31.48,31.44,31.45,14055.0,29.0234,29.0234,28.9865,28.9957,14055.0
2017-12-14 14:10:00,31.47,31.47,31.47,31.47,3465.0,29.0141,29.0141,29.0141,29.0141,3465.0
2017-12-14 14:15:00,31.51,31.53,31.51,31.53,4579.0,29.051,29.0695,29.051,29.0695,4579.0
2017-12-14 14:20:00,31.54,31.54,31.51,31.52,11565.0,29.0787,29.0787,29.051,29.0602,11565.0
2017-12-14 14:25:00,31.52,31.56,31.51,31.56,12848.0,29.0602,29.0971,29.051,29.0971,12848.0
2017-12-14 14:30:00,31.56,31.56,31.53,31.55,12642.0,29.0971,29.0971,29.0695,29.0879,12642.0
2017-12-14 14:35:00,31.55,31.58,31.55,31.56,9268.0,29.0879,29.1156,29.0879,29.0971,9268.0
2017-12-14 14:40:00,31.58,31.58,31.55,31.55,6381.0,29.1156,29.1156,29.0879,29.0879,6381.0
2017-12-14 14:45:00,31.54,31.54,31.52,31.53,5755.0,29.0787,29.0787,29.0602,29.0695,5755.0
2017-12-14 14:50:00,31.52,31.52,31.48,31.49,20062.0,29.0602,29.0602,29.0234,29.0326,20062.0
2017-12-14 14:55:00,31.48,31.54,31.48,31.53,10495.0,29.0234,29.0787,29.0234,29.0695,10495.0
2017-12-14 15:00:00,31.52,31.53,31.46,31.46,30473.0,29.0602,29.0695,29.0049,29.0049,30473.0
2017-12-14 15:05:00,31.45,31.49,31.44,31.48,11329.0,28.9957,29.0326,28.9865,29.0234,11329.0
2017-12-14 15:10:00,31.48,31.48,31.44,31.45,9050.0,29.0234,29.0234,28.9865,28.9957,9050.0
2017-12-14 15:15:00,31.46,31.48,31.46,31.47,9126.0,29.0049,29.0234,29.0049,29.0141,9126.0
2017-12-14 15:20:00,31.47,31.5,31.47,31.5,8520.0,29.0141,29.0418,29.0141,29.0418,8520.0
2017-12-14 15:25:00,31.49,31.49,31.47,31.47,12032.0,29.0326,29.0326,29.0141,29.0141,12032.0
2017-12-14 15:30:00,31.47,31.49,31.45,31.45,17360.0,29.0141,29.0326,28.9957,28.9957,17360.0
2017-12-14 15:35:00,31.44,31.44,31.42,31.44,16569.0,28.9865,28.9865,28.968,28.9865,16569.0
2017-12-14 15:40:00,31.44,31.44,31.41,31.43,10480.0,28.9865,28.9865,28.9588,28.9773,10480.0
2017-12-14 15:45:00,31.43,31.47,31.43,31.46,15550.0,28.9773,29.0141,28.9773,29.0049,15550.0
2017-12-14 15:50:00,31.46,31.51,31.46,31.49,53189.0,29.0049,29.051,29.0049,29.0326,53189.0
2017-12-14 15:55:00,31.5,31.55,31.49,31.54,170836.0,29.0418,29.0879,29.0326,29.0787,170836.0
2017-12-15 09:30:00,31.72,31.8,31.62,31.65,69838.0,29.2446,29.3184,29.1524,29.1801,69838.0
2017-12-15 09:35:00,31.67,31.72,31.65,31.72,15730.0,29.1985,29.2446,29.1801,29.2446,15730.0
2017-12-15 09:40:00,31.71,31.72,31.66,31.66,28700.0,29.2354,29.2446,29.1893,29.1893,28700.0
2017-12-15 09:45:00,31.66,31.67,31.58,31.58,14619.0,29.1893,29.1985,29.1156,29.1156,14619.0
2017-12-15 09:50:00,31.59,31.59,31.55,31.55,23978.0,29.1248,29.1248,29.0879,29.0879,23978.0
2017-12-15 09:55:00,31.54,31.55,31.49,31.53,31580.0,29.0787,29.0879,29.0326,29.0695,31580.0
2017-12-15 10:00:00,31.54,31.54,31.46,31.48,18828.0,29.0787,29.0787,29.0049,29.0234,18828.0
2017-12-15 10:05:00,31.48,31.51,31.45,31.51,19214.0,29.0234,29.051,28.9957,29.051,19214.0
2017-12-15 10:10:00,31.52,31.56,31.52,31.55,9460.0,29.0602,29.0971,29.0602,29.0879,9460.0
2017-12-15 10:15:00,31.56,31.56,31.51,31.56,39247.0,29.0971,29.0971,29.051,29.0971,39247.0
2017-12-15 10:20:00,31.57,31.57,31.52,31.54,19517.0,29.1063,29.1063,29.0602,29.0787,19517.0
2017-12-15 10:25:00,31.53,31.55,31.53,31.55,6794.0,29.0695,29.0879,29.0695,29.0879,6794.0
2017-12-15 10:30:00,31.56,31.64,31.56,31.64,29691.0,29.0971,29.1709,29.0971,29.1709,29691.0
2017-12-15 10:35:00,31.64,31.66,31.61,31.64,14182.0,29.1709,29.1893,29.1432,29.1709,14182.0
2017-12-15 10:40:00,31.63,31.64,31.63,31.63,2610.0,29.1617,29.1709,29.1617,29.1617,2610.0
2017-12-15 10:45:00,31.62,31.62,31.57,31.62,15990.0,29.1524,29.1524,29.1063,29.1524,15990.0
2017-12-15 10:50:00,31.62,31.62,31.54,31.54,17643.0,29.1524,29.1524,29.0787,29.0787,17643.0
2017-12-15 10:55:00,31.56,31.58,31.53,31.55,15869.0,29.0971,29.1156,29.0695,29.0879,15869.0
2017-12-15 11:00:00,31.54,31.57,31.52,31.57,13318.0,29.0787,29.1063,29.0602,29.1063,13318.0
2017-12-15 11:05:00,31.59,31.6,31.56,31.59,18470.0,29.1248,29.134,29.0971,29.1248,18470.0
2017-12-15 11:10:00,31.6,31.62,31.58,31.6,14707.0,29.134,29.1524,29.1156,29.134,14707.0
2017-12-15 11:15:00,31.59,31.59,31.56,31.56,17091.0,29.1248,29.1248,29.0971,29.0971,17091.0
2017-12-15 11:20:00,31.55,31.57,31.52,31.54,15577.0,29.0879,29.1063,29.0602,29.0787,15577.0
2017-12-15 11:25:00,31.54,31.58,31.54,31.54,13248.0,29.0787,29.1156,29.0787,29.0787,13248.0
2017-12-15 11:30:00,31.54,31.55,31.52,31.52,17183.0,29.0787,29.0879,29.0602,29.0602,17183.0
2017-12-15 11:35:00,31.52,31.54,31.49,31.52,29669.0,29.0602,29.0787,29.0326,29.0602,29669.0
2017-12-15 11:40:00,31.52,31.55,31.51,31.53,15302.0,29.0602,29.0879,29.051,29.0695,15302.0
2017-12-15 11:45:00,31.52,31.55,31.52,31.55,10695.0,29.0602,29.0879,29.0602,29.0879,10695.0
2017-12-15 11:50:00,31.56,31.58,31.55,31.55,15585.0,29.0971,29.1156,29.0879,29.0879,15585.0
2017-12-15 11:55:00,31.55,31.56,31.52,31.53,8000.0,29.0879,29.0971,29.0602,29.0695,8000.0
2017-12-15 12:00:00,31.54,31.54,31.52,31.53,21135.0,29.0787,29.0787,29.0602,29.0695,21135.0
2017-12-15 12:05:00,31.55,31.55,31.51,31.51,5756.0,29.0879,29.0879,29.051,29.051,5756.0
2017-12-15 12:10:00,31.5,31.5,31.49,31.5,7784.0,29.0418,29.0418,29.0326,29.0418,7784.0
2017-12-15 12:15:00,31.5,31.53,31.48,31.48,20116.0,29.0418,29.0695,29.0234,29.0234,20116.0
2017-12-15 12:20:00,31.48,31.48,31.43,31.46,16263.0,29.0234,29.0234,28.9773,29.0049,16263.0
2017-12-15 12:25:00,31.47,31.48,31.45,31.47,20547.0,29.0141,29.0234,28.9957,29.0141,20547.0
2017-12-15 12:30:00,31.47,31.48,31.41,31.42,22510.0,29.0141,29.0234,28.9588,28.968,22510.0
2017-12-15 12:35:00,31.42,31.44,31.41,31.42,14813.0,28.968,28.9865,28.9588,28.968,14813.0
2017-12-15 12:40:00,31.42,31.44,31.39,31.44,7013.0,28.968,28.9865,28.9404,28.9865,7013.0
2017-12-15 12:45:00,31.44,31.44,31.42,31.42,12562.0,28.9865,28.9865,28.968,28.968,12562.0
2017-12-15 12:50:00,31.44,31.44,31.43,31.44,2413.0,28.9865,28.9865,28.9773,28.9865,2413.0
2017-12-15 12:55:00,31.43,31.43,31.4,31.41,13602.0,28.9773,28.9773,28.9496,28.9588,13602.0
2017-12-15 13:00:00,31.41,31.41,31.37,31.38,14656.0,28.9588,28.9588,28.9219,28.9312,14656.0
2017-12-15 13:05:00,31.38,31.39,31.38,31.38,9656.0,28.9312,28.9404,28.9312,28.9312,9656.0
2017-12-15 13:10:00,31.38,31.39,31.38,31.39,4600.0,28.9312,28.9404,28.9312,28.9404,4600.0
2017-12-15 13:15:00,31.38,31.4,31.37,31.4,23109.0,28.9312,28.9496,28.9219,28.9496,23109.0
2017-12-15 13:20:00,31.39,31.39,31.35,31.35,3778.0,28.9404,28.9404,28.9035,28.9035,3778.0
2017-12-15 13:25:00,31.36,31.37,31.35,31.36,20698.0,28.9127,28.9219,28.9035,28.9127,20698.0
2017-12-15 13:30:00,31.36,31.4,31.36,31.4,5939.0,28.9127,28.9496,28.9127,28.9496,5939.0
2017-12-15 13:35:00,31.4,31.41,31.39,31.41,4815.0,28.9496,28.9588,28.9404,28.9588,4815.0
2017-12-15 13:40:00,31.41,31.42,31.39,31.39,13200.0,28.9588,28.968,28.9404,28.9404,13200.0
2017-12-15 13:45:00,31.4,31.4,31.39,31.4,8204.0,28.9496,28.9496,28.9404,28.9496,8204.0
2017-12-15 13:50:00,31.39,31.42,31.39,31.42,11652.0,28.9404,28.968,28.9404,28.968,11652.0
2017-12-15 13:55:00,31.42,31.44,31.42,31.42,13726.0,28.968,28.9865,28.968,28.968,13726.0
2017-12-15 14:00:00,31.43,31.45,31.42,31.45,6039.0,28.9773,28.9957,28.968,28.9957,6039.0
2017-12-15 14:05:00,31.45,31.48,31.45,31.47,18630.0,28.9957,29.0234,28.9957,29.0141,18630.0
2017-12-15 14:10:00,31.47,31.48,31.47,31.48,10934.0,29.0141,29.0234,29.0141,29.0234,10934.0
2017-12-15 14:15:00,31.47,31.47,31.44,31.45,5862.0,29.0141,29.0141,28.9865,28.9957,5862.0
2017-12-15 14:20:00,31.45,31.47,31.44,31.44,6600.0,28.9957,29.0141,28.9865,28.9865,6600.0
2017-12-15 14:25:00,31.44,31.46,31.44,31.46,6855.0,28.9865,29.0049,28.9865,29.0049,6855.0
2017-12-15 14:30:00,31.46,31.47,31.44,31.47,12500.0,29.0049,29.0141,28.9865,29.0141,12500.0
2017-12-15 14:35:00,31.48,31.5,31.48,31.49,9431.0,29.0234,29.0418,29.0234,29.0326,9431.0
2017-12-15 14:40:00,31.48,31.49,31.47,31.49,4143.0,29.0234,29.0326,29.0141,29.0326,4143.0
2017-12-15 14:45:00,31.49,31.49,31.47,31.47,5696.0,29.0326,29.0326,29.0141,29.0141,5696.0
2017-12-15 14:50:00,31.47,31.48,31.45,31.48,7500.0,29.0141,29.0234,28.9957,29.0234,7500.0
2017-12-15 14:55:00,31.48,31.48,31.47,31.47,2336.0,29.0234,29.0234,29.0141,29.0141,2336.0
2017-12-15 15:00:00,31.47,31.47,31.46,31.47,3655.0,29.0141,29.0141,29.0049,29.0141,3655.0
2017-12-15 15:05:00,31.46,31.46,31.42,31.43,4496.0,29.0049,29.0049,28.968,28.9773,4496.0
2017-12-15 15:10:00,31.42,31.42,31.4,31.42,4628.0,28.968,28.968,28.9496,28.968,4628.0
2017-12-15 15:15:00,31.42,31.42,31.39,31.4,15804.0,28.968,28.968,28.9404,28.9496,15804.0
2017-12-15 15:20:00,31.4,31.4,31.36,31.36,7515.0,28.9496,28.9496,28.9127,28.9127,7515.0
2017-12-15 15:25:00,31.36,31.38,31.35,31.37,9215.0,28.9127,28.9312,28.9035,28.9219,9215.0
2017-12-15 15:30:00,31.37,31.41,31.36,31.38,21218.0,28.9219,28.9588,28.9127,28.9312,21218.0
2017-12-15 15:35:00,31.39,31.4,31.36,31.39,17857.0,28.9404,28.9496,28.9127,28.9404,17857.0
2017-12-15 15:40:00,31.39,31.43,31.36,31.42,37997.0,28.9404,28.9773,28.9127,28.968,37997.0
2017-12-15 15:45:00,31.42,31.5,31.42,31.49,51617.0,28.968,29.0418,28.968,29.0326,51617.0
2017-12-15 15:50:00,31.48,31.51,31.47,31.5,64128.0,29.0234,29.051,29.0141,29.0418,64128.0
2017-12-15 15:55:00,31.49,31.51,31.45,31.45,173866.0,29.0326,29.051,28.9957,28.9957,173866.0
2017-12-18 09:30:00,31.7,31.8,31.7,31.74,91106.0,29.2362,29.3285,29.2362,29.2731,91106.0
2017-12-18 09:35:00,31.75,31.82,31.75,31.79,19318.0,29.2824,29.3469,29.2824,29.3192,19318.0
2017-12-18 09:40:00,31.79,31.8,31.73,31.75,37862.0,29.3192,29.3285,29.2639,29.2824,37862.0
2017-12-18 09:45:00,31.76,31.88,31.76,31.88,23017.0,29.2916,29.4023,29.2916,29.4023,23017.0
2017-12-18 09:50:00,31.9,31.94,31.86,31.86,21396.0,29.4207,29.4576,29.3838,29.3838,21396.0
2017-12-18 09:55:00,31.83,31.86,31.82,31.84,11447.0,29.3561,29.3838,29.3469,29.3654,11447.0
2017-12-18 10:00:00,31.84,31.86,31.83,31.83,26489.0,29.3654,29.3838,29.3561,29.3561,26489.0
2017-12-18 10:05:00,31.83,31.86,31.8,31.86,18574.0,29.3561,29.3838,29.3285,29.3838,18574.0
2017-12-18 10:10:00,31.86,31.9,31.86,31.89,19635.0,29.3838,29.4207,29.3838,29.4115,19635.0
2017-12-18 10:15:00,31.89,31.9,31.87,31.9,11464.0,29.4115,29.4207,29.393,29.4207,11464.0
2017-12-18 10:20:00,31.89,31.93,31.89,31.93,8312.0,29.4115,29.4484,29.4115,29.4484,8312.0
2017-12-18 10:25:00,31.93,31.97,31.91,31.95,23319.0,29.4484,29.4853,29.4299,29.4668,23319.0
2017-12-18 10:30:00,31.95,32.01,31.94,32.01,30384.0,29.4668,29.5221,29.4576,29.5221,30384.0
2017-12-18 10:35:00,32.01,32.03,31.95,31.97,48365.0,29.5221,29.5406,29.4668,29.4853,48365.0
2017-12-18 10:40:00,31.98,32.03,31.97,31.98,26299.0,29.4945,29.5406,29.4853,29.4945,26299.0
2017-12-18 10:45:00,31.99,31.99,31.94,31.94,17404.0,29.5037,29.5037,29.4576,29.4576,17404.0
2017-12-18 10:50:00,31.94,31.96,31.92,31.93,17095.0,29.4576,29.476,29.4391,29.4484,17095.0
2017-12-18 10:55:00,31.92,31.97,31.92,31.97,11004.0,29.4391,29.4853,29.4391,29.4853,11004.0
2017-12-18 11:00:00,31.99,32.05,31.96,32.05,27019.0,29.5037,29.559,29.476,29.559,27019.0
2017-12-18 11:05:00,32.06,32.06,32.04,32.06,24458.0,29.5683,29.5683,29.5498,29.5683,24458.0
2017-12-18 11:10:00,32.06,32.07,32.01,32.01,26130.0,29.5683,29.5775,29.5221,29.5221,26130.0
2017-12-18 11:15:00,32.0,32.01,31.95,31.95,28055.0,29.5129,29.5221,29.4668,29.4668,28055.0
2017-12-18 11:20:00,31.94,31.97,31.93,31.96,15120.0,29.4576,29.4853,29.4484,29.476,15120.0
2017-12-18 11:25:00,31.97,32.0,31.97,31.99,16915.0,29.4853,29.5129,29.4853,29.5037,16915.0
2017-12-18 11:30:00,31.98,31.98,31.94,31.94,25846.0,29.4945,29.4945,29.4576,29.4576,25846.0
2017-12-18 11:35:00,31.94,31.99,31.94,31.96,66270.0,29.4576,29.5037,29.4576,29.476,66270.0
2017-12-18 11:40:00,31.97,32.01,31.97,32.0,19100.0,29.4853,29.5221,29.4853,29.5129,19100.0
2017-12-18 11:45:00,32.0,32.02,31.99,32.01,27086.0,29.5129,29.5314,29.5037,29.5221,27086.0
2017-12-18 11:50:00,32.01,32.01,31.98,32.0,31600.0,29.5221,29.5221,29.4945,29.5129,31600.0
2017-12-18 11:55:00,31.99,32.0,31.97,31.99,41589.0,29.5037,29.5129,29.4853,29.5037,41589.0
2017-12-18 12:00:00,31.99,31.99,31.96,31.99,19617.0,29.5037,29.5037,29.476,29.5037,19617.0
2017-12-18 12:05:00,31.98,31.99,31.96,31.99,22300.0,29.4945,29.5037,29.476,29.5037,22300.0
2017-12-18 12:10:00,31.99,31.99,31.98,31.98,15500.0,29.5037,29.5037,29.4945,29.4945,15500.0
2017-12-18 12:15:00,31.98,31.98,31.95,31.95,18812.0,29.4945,29.4945,29.4668,29.4668,18812.0
2017-12-18 12:20:00,31.94,31.97,31.94,31.97,7235.0,29.4576,29.4853,29.4576,29.4853,7235.0
2017-12-18 12:25:00,31.97,31.98,31.95,31.95,21462.0,29.4853,29.4945,29.4668,29.4668,21462.0
2017-12-18 12:30:00,31.95,31.97,31.94,31.95,22048.0,29.4668,29.4853,29.4576,29.4668,22048.0
2017-12-18 12:35:00,31.95,31.98,31.95,31.97,10963.0,29.4668,29.4945,29.4668,29.4853,10963.0
2017-12-18 12:40:00,31.97,31.97,31.95,31.95,15882.0,29.4853,29.4853,29.4668,29.4668,15882.0
2017-12-18 12:45:00,31.96,31.99,31.96,31.98,16100.0,29.476,29.5037,29.476,29.4945,16100.0
2017-12-18 12:50:00,31.99,32.02,31.99,32.02,37400.0,29.5037,29.5314,29.5037,29.5314,37400.0
2017-12-18 12:55:00,32.01,32.01,31.99,32.0,10212.0,29.5221,29.5221,29.5037,29.5129,10212.0
2017-12-18 13:00:00,32.0,32.03,32.0,32.02,23460.0,29.5129,29.5406,29.5129,29.5314,23460.0
2017-12-18 13:05:00,32.02,32.04,32.0,32.04,37788.0,29.5314,29.5498,29.5129,29.5498,37788.0
2017-12-18 13:10:00,32.05,32.05,32.0,32.0,27011.0,29.559,29.559,29.5129,29.5129,27011.0
2017-12-18 13:15:00,32.0,32.03,31.99,32.03,11521.0,29.5129,29.5406,29.5037,29.5406,11521.0
2017-12-18 13:20:00,32.04,32.08,32.04,32.07,31163.0,29.5498,29.5867,29.5498,29.5775,31163.0
2017-12-18 13:25:00,32.06,32.06,32.02,32.02,23812.0,29.5683,29.5683,29.5314,29.5314,23812.0
2017-12-18 13:30:00,32.02,32.04,32.01,32.02,13800.0,29.5314,29.5498,29.5221,29.5314,13800.0
2017-12-18 13:35:00,32.03,32.03,32.01,32.01,14867.0,29.5406,29.5406,29.5221,29.5221,14867.0
2017-12-18 13:40:00,32.0,32.02,31.97,31.97,22138.0,29.5129,29.5314,29.4853,29.4853,22138.0
2017-12-18 13:45:00,31.96,31.97,31.94,31.97,6957.0,29.476,29.4853,29.4576,29.4853,6957.0
2017-12-18 13:50:00,31.98,31.98,31.94,31.95,39344.0,29.4945,29.4945,29.4576,29.4668,39344.0
2017-12-18 13:55:00,31.95,31.95,31.92,31.92,17543.0,29.4668,29.4668,29.4391,29.4391,17543.0
2017-12-18 14:00:00,31.93,32.0,31.92,32.0,15245.0,29.4484,29.5129,29.4391,29.5129,15245.0
2017-12-18 14:05:00,32.0,32.01,31.99,32.0,34538.0,29.5129,29.5221,29.5037,29.5129,34538.0
2017-12-18 14:10:00,32.0,32.0,31.98,31.99,17970.0,29.5129,29.5129,29.4945,29.5037,17970.0
2017-12-18 14:15:00,31.99,32.01,31.97,32.01,29166.0,29.5037,29.5221,29.4853,29.5221,29166.0
2017-12-18 14:20:00,32.01,32.01,32.0,32.01,22162.0,29.5221,29.5221,29.5129,29.5221,22162.0
2017-12-18 14:25:00,32.01,32.01,31.98,31.98,24411.0,29.5221,29.5221,29.4945,29.4945,24411.0
2017-12-18 14:30:00,31.98,31.98,31.92,31.92,42700.0,29.4945,29.4945,29.4391,29.4391,42700.0
2017-12-18 14:35:00,31.91,31.93,31.91,31.91,14778.0,29.4299,29.4484,29.4299,29.4299,14778.0
2017-12-18 14:40:00,31.9,31.9,31.85,31.85,36818.0,29.4207,29.4207,29.3746,29.3746,36818.0
2017-12-18 14:45:00,31.86,31.88,31.84,31.85,33052.0,29.3838,29.4023,29.3654,29.3746,33052.0
2017-12-18 14:50:00,31.85,31.86,31.84,31.86,20059.0,29.3746,29.3838,29.3654,29.3838,20059.0
2017-12-18 14:55:00,31.87,31.89,31.87,31.88,21728.0,29.393,29.4115,29.393,29.4023,21728.0
2017-12-18 15:00:00,31.88,31.89,31.87,31.89,26520.0,29.4023,29.4115,29.393,29.4115,26520.0
2017-12-18 15:05:00,31.89,31.92,31.89,31.91,20246.0,29.4115,29.4391,29.4115,29.4299,20246.0
2017-12-18 15:10:00,31.91,31.92,31.86,31.86,31221.0,29.4299,29.4391,29.3838,29.3838,31221.0
2017-12-18 15:15:00,31.87,31.91,31.86,31.91,22770.0,29.393,29.4299,29.3838,29.4299,22770.0
2017-12-18 15:20:00,31.91,31.93,31.9,31.93,31032.0,29.4299,29.4484,29.4207,29.4484,31032.0
2017-12-18 15:25:00,31.92,31.94,31.92,31.94,48855.0,29.4391,29.4576,29.4391,29.4576,48855.0
2017-12-18 15:30:00,31.94,31.94,31.9,31.91,41716.0,29.4576,29.4576,29.4207,29.4299,41716.0
2017-12-18 15:35:00,31.91,31.93,31.91,31.91,26806.0,29.4299,29.4484,29.4299,29.4299,26806.0
2017-12-18 15:40:00,31.91,31.94,31.91,31.94,48757.0,29.4299,29.4576,29.4299,29.4576,48757.0
2017-12-18 15:45:00,31.95,31.98,31.94,31.96,38571.0,29.4668,29.4945,29.4576,29.476,38571.0
2017-12-18 15:50:00,31.96,31.97,31.91,31.91,43324.0,29.476,29.4853,29.4299,29.4299,43324.0
2017-12-18 15:55:00,31.91,31.99,31.89,31.98,231591.0,29.4299,29.5037,29.4115,29.4945,231591.0
2017-12-19 09:30:00,31.98,32.0,31.9,32.0,69203.0,29.4945,29.5129,29.4207,29.5129,69203.0
2017-12-19 09:35:00,31.99,32.09,31.97,32.05,32137.0,29.5037,29.5959,29.4853,29.559,32137.0
2017-12-19 09:40:00,32.05,32.09,32.02,32.04,45202.0,29.559,29.5959,29.5314,29.5498,45202.0
2017-12-19 09:45:00,32.05,32.11,31.99,32.11,31215.0,29.559,29.6144,29.5037,29.6144,31215.0
2017-12-19 09:50:00,32.11,32.14,32.08,32.1,38202.0,29.6144,29.642,29.5867,29.6052,38202.0
2017-12-19 09:55:00,32.09,32.12,32.05,32.05,19809.0,29.5959,29.6236,29.559,29.559,19809.0
2017-12-19 10:00:00,32.06,32.12,32.02,32.1,26759.0,29.5683,29.6236,29.5314,29.6052,26759.0
2017-12-19 10:05:00,32.11,32.15,32.11,32.15,20968.0,29.6144,29.6513,29.6144,29.6513,20968.0
2017-12-19 10:10:00,32.14,32.17,32.12,32.15,34200.0,29.642,29.6697,29.6236,29.6513,34200.0
2017-12-19 10:15:00,32.14,32.18,32.11,32.18,12415.0,29.642,29.6789,29.6144,29.6789,12415.0
2017-12-19 10:20:00,32.17,32.17,32.12,32.12,10558.0,29.6697,29.6697,29.6236,29.6236,10558.0
2017-12-19 10:25:00,32.14,32.19,32.13,32.18,33679.0,29.642,29.6882,29.6328,29.6789,33679.0
2017-12-19 10:30:00,32.17,32.21,32.17,32.19,40042.0,29.6697,29.7066,29.6697,29.6882,40042.0
2017-12-19 10:35:00,32.17,32.18,32.15,32.17,17411.0,29.6697,29.6789,29.6513,29.6697,17411.0
2017-12-19 10:40:00,32.18,32.24,32.18,32.23,9664.0,29.6789,29.7343,29.6789,29.7251,9664.0
2017-12-19 10:45:00,32.22,32.22,32.1,32.11,37639.0,29.7158,29.7158,29.6052,29.6144,37639.0
2017-12-19 10:50:00,32.09,32.12,32.06,32.08,22452.0,29.5959,29.6236,29.5683,29.5867,22452.0
2017-12-19 10:55:00,32.08,32.11,32.08,32.11,7600.0,29.5867,29.6144,29.5867,29.6144,7600.0
2017-12-19 11:00:00,32.1,32.11,32.07,32.08,12855.0,29.6052,29.6144,29.5775,29.5867,12855.0
2017-12-19 11:05:00,32.07,32.07,31.93,31.93,35491.0,29.5775,29.5775,29.4484,29.4484,35491.0
2017-12-19 11:10:00,31.93,31.96,31.91,31.94,99430.0,29.4484,29.476,29.4299,29.4576,99430.0
2017-12-19 11:15:00,31.94,31.98,31.93,31.97,16500.0,29.4576,29.4945,29.4484,29.4853,16500.0
2017-12-19 11:20:00,31.98,31.99,31.96,31.96,4006.0,29.4945,29.5037,29.476,29.476,4006.0
2017-12-19 11:25:00,31.97,31.97,31.92,31.93,17272.0,29.4853,29.4853,29.4391,29.4484,17272.0
2017-12-19 11:30:00,31.92,31.92,31.84,31.84,50132.0,29.4391,29.4391,29.3654,29.3654,50132.0
2017-12-19 11:35:00,31.83,31.85,31.79,31.83,38008.0,29.3561,29.3746,29.3192,29.3561,38008.0
2017-12-19 11:40:00,31.82,31.85,31.81,31.82,13068.0,29.3469,29.3746,29.3377,29.3469,13068.0
2017-12-19 11:45:00,31.83,31.88,31.83,31.86,13100.0,29.3561,29.4023,29.3561,29.3838,13100.0
2017-12-19 11:50:00,31.86,31.86,31.84,31.86,7856.0,29.3838,29.3838,29.3654,29.3838,7856.0
2017-12-19 11:55:00,31.87,31.89,31.87,31.89,2470.0,29.393,29.4115,29.393,29.4115,2470.0
2017-12-19 12:00:00,31.89,31.92,31.89,31.92,2671.0,29.4115,29.4391,29.4115,29.4391,2671.0
2017-12-19 12:05:00,31.91,31.91,31.88,31.88,3313.0,29.4299,29.4299,29.4023,29.4023,3313.0
2017-12-19 12:10:00,31.88,31.89,31.88,31.89,2470.0,29.4023,29.4115,29.4023,29.4115,2470.0
2017-12-19 12:15:00,31.9,31.9,31.85,31.85,5100.0,29.4207,29.4207,29.3746,29.3746,5100.0
2017-12-19 12:20:00,31.84,31.85,31.81,31.85,5070.0,29.3654,29.3746,29.3377,29.3746,5070.0
2017-12-19 12:25:00,31.86,31.86,31.85,31.85,800.0,29.3838,29.3838,29.3746,29.3746,800.0
2017-12-19 12:30:00,31.84,31.86,31.84,31.85,1954.0,29.3654,29.3838,29.3654,29.3746,1954.0
2017-12-19 12:35:00,31.85,31.86,31.82,31.86,11730.0,29.3746,29.3838,29.3469,29.3838,11730.0
2017-12-19 12:40:00,31.85,31.86,31.85,31.86,27224.0,29.3746,29.3838,29.3746,29.3838,27224.0
2017-12-19 12:45:00,31.87,31.87,31.85,31.85,20252.0,29.393,29.393,29.3746,29.3746,20252.0
2017-12-19 12:50:00,31.85,31.88,31.85,31.88,14675.0,29.3746,29.4023,29.3746,29.4023,14675.0
2017-12-19 12:55:00,31.88,31.88,31.86,31.87,13199.0,29.4023,29.4023,29.3838,29.393,13199.0
2017-12-19 13:00:00,31.87,31.87,31.85,31.85,2594.0,29.393,29.393,29.3746,29.3746,2594.0
2017-12-19 13:05:00,31.84,31.85,31.84,31.85,6200.0,29.3654,29.3746,29.3654,29.3746,6200.0
2017-12-19 13:10:00,31.85,31.87,31.85,31.87,2200.0,29.3746,29.393,29.3746,29.393,2200.0
2017-12-19 13:15:00,31.87,31.89,31.87,31.89,5800.0,29.393,29.4115,29.393,29.4115,5800.0
2017-12-19 13:20:00,31.9,31.9,31.9,31.9,3198.0,29.4207,29.4207,29.4207,29.4207,3198.0
2017-12-19 13:25:00,31.92,31.93,31.92,31.92,1600.0,29.4391,29.4484,29.4391,29.4391,1600.0
2017-12-19 13:30:00,31.92,31.97,31.92,31.96,7351.0,29.4391,29.4853,29.4391,29.476,7351.0
2017-12-19 13:35:00,31.98,31.99,31.98,31.98,6331.0,29.4945,29.5037,29.4945,29.4945,6331.0
2017-12-19 13:40:00,31.98,31.98,31.95,31.97,7509.0,29.4945,29.4945,29.4668,29.4853,7509.0
2017-12-19 13:45:00,31.97,31.99,31.97,31.99,1341.0,29.4853,29.5037,29.4853,29.5037,1341.0
2017-12-19 13:50:00,32.0,32.01,31.99,31.99,2462.0,29.5129,29.5221,29.5037,29.5037,2462.0
2017-12-19 13:55:00,32.0,32.0,31.99,31.99,2200.0,29.5129,29.5129,29.5037,29.5037,2200.0
2017-12-19 14:00:00,31.97,31.97,31.94,31.95,1667.0,29.4853,29.4853,29.4576,29.4668,1667.0
2017-12-19 14:05:00,31.96,31.96,31.96,31.96,2904.0,29.476,29.476,29.476,29.476,2904.0
2017-12-19 14:10:00,31.97,31.97,31.96,31.96,1348.0,29.4853,29.4853,29.476,29.476,1348.0
2017-12-19 14:15:00,31.96,31.98,31.94,31.98,4525.0,29.476,29.4945,29.4576,29.4945,4525.0
2017-12-19 14:20:00,31.98,31.99,31.98,31.99,4960.0,29.4945,29.5037,29.4945,29.5037,4960.0
2017-12-19 14:25:00,32.0,32.02,32.0,32.02,19930.0,29.5129,29.5314,29.5129,29.5314,19930.0
2017-12-19 14:30:00,32.03,32.03,32.0,32.01,4410.0,29.5406,29.5406,29.5129,29.5221,4410.0
2017-12-19 14:35:00,32.0,32.0,32.0,32.0,316.0,29.5129,29.5129,29.5129,29.5129,316.0
2017-12-19 14:40:00,32.01,32.01,32.0,32.0,6501.0,29.5221,29.5221,29.5129,29.5129,6501.0
2017-12-19 14:45:00,32.0,32.0,31.99,31.99,1083.0,29.5129,29.5129,29.5037,29.5037,1083.0
2017-12-19 14:50:00,32.0,32.01,32.0,32.01,4823.0,29.5129,29.5221,29.5129,29.5221,4823.0
2017-12-19 14:55:00,32.01,32.02,32.01,32.02,11346.0,29.5221,29.5314,29.5221,29.5314,11346.0
2017-12-19 15:00:00,32.02,32.04,32.01,32.03,5100.0,29.5314,29.5498,29.5221,29.5406,5100.0
2017-12-19 15:05:00,32.03,32.04,32.02,32.02,14576.0,29.5406,29.5498,29.5314,29.5314,14576.0
2017-12-19 15:10:00,32.02,32.04,32.02,32.04,4375.0,29.5314,29.5498,29.5314,29.5498,4375.0
2017-12-19 15:15:00,32.04,32.06,32.04,32.06,2044.0,29.5498,29.5683,29.5498,29.5683,2044.0
2017-12-19 15:20:00,32.07,32.09,32.07,32.08,6164.0,29.5775,29.5959,29.5775,29.5867,6164.0
2017-12-19 15:25:00,32.08,32.08,32.06,32.06,6384.0,29.5867,29.5867,29.5683,29.5683,6384.0
2017-12-19 15:30:00,32.06,32.06,32.04,32.06,9306.0,29.5683,29.5683,29.5498,29.5683,9306.0
2017-12-19 15:35:00,32.06,32.08,32.06,32.08,7054.0,29.5683,29.5867,29.5683,29.5867,7054.0
2017-12-19 15:40:00,32.08,32.08,32.05,32.05,12756.0,29.5867,29.5867,29.559,29.559,12756.0
2017-12-19 15:45:00,32.04,32.08,32.04,32.08,23853.0,29.5498,29.5867,29.5498,29.5867,23853.0
2017-12-19 15:50:00,32.08,32.1,32.06,32.07,42089.0,29.5867,29.6052,29.5683,29.5775,42089.0
2017-12-19 15:55:00,32.07,32.12,32.05,32.09,190672.0,29.5775,29.6236,29.559,29.5959,190672.0
2017-12-20 09:30:00,32.22,32.33,32.22,32.33,53518.0,29.7158,29.8173,29.7158,29.8173,53518.0
2017-12-20 09:35:00,32.33,32.33,32.22,32.31,48481.0,29.8173,29.8173,29.7158,29.7988,48481.0
2017-12-20 09:40:00,32.3,32.34,32.29,32.31,18803.0,29.7896,29.8265,29.7804,29.7988,18803.0
2017-12-20 09:45:00,32.32,32.32,32.25,32.26,20369.0,29.8081,29.8081,29.7435,29.7527,20369.0
2017-12-20 09:50:00,32.26,32.27,32.23,32.25,22282.0,29.7527,29.7619,29.7251,29.7435,22282.0
2017-12-20 09:55:00,32.25,32.27,32.2,32.23,9342.0,29.7435,29.7619,29.6974,29.7251,9342.0
2017-12-20 10:00:00,32.23,32.25,32.2,32.23,12865.0,29.7251,29.7435,29.6974,29.7251,12865.0
2017-12-20 10:05:00,32.26,32.38,32.26,32.35,24257.0,29.7527,29.8634,29.7527,29.8357,24257.0
2017-12-20 10:10:00,32.36,32.36,32.32,32.34,17431.0,29.8449,29.8449,29.8081,29.8265,17431.0
2017-12-20 10:15:00,32.34,32.35,32.31,32.35,17084.0,29.8265,29.8357,29.7988,29.8357,17084.0
2017-12-20 10:20:00,32.35,32.35,32.31,32.33,21554.0,29.8357,29.8357,29.7988,29.8173,21554.0
2017-12-20 10:25:00,32.33,32.33,32.26,32.28,12156.0,29.8173,29.8173,29.7527,29.7712,12156.0
2017-12-20 10:30:00,32.28,32.34,32.28,32.33,37945.0,29.7712,29.8265,29.7712,29.8173,37945.0
2017-12-20 10:35:00,32.33,32.35,32.33,32.34,8016.0,29.8173,29.8357,29.8173,29.8265,8016.0
2017-12-20 10:40:00,32.35,32.35,32.29,32.29,23138.0,29.8357,29.8357,29.7804,29.7804,23138.0
2017-12-20 10:45:00,32.29,32.34,32.27,32.3,71214.0,29.7804,29.8265,29.7619,29.7896,71214.0
2017-12-20 10:50:00,32.32,32.32,32.3,32.31,17183.0,29.8081,29.8081,29.7896,29.7988,17183.0
2017-12-20 10:55:00,32.31,32.32,32.3,32.31,6900.0,29.7988,29.8081,29.7896,29.7988,6900.0
2017-12-20 11:00:00,32.31,32.33,32.31,32.33,21943.0,29.7988,29.8173,29.7988,29.8173,21943.0
2017-12-20 11:05:00,32.33,32.37,32.33,32.37,12121.0,29.8173,29.8542,29.8173,29.8542,12121.0
2017-12-20 11:10:00,32.38,32.41,32.38,32.38,18324.0,29.8634,29.8911,29.8634,29.8634,18324.0
2017-12-20 11:15:00,32.4,32.41,32.39,32.41,22385.0,29.8818,29.8911,29.8726,29.8911,22385.0
2017-12-20 11:20:00,32.42,32.45,32.42,32.43,26680.0,29.9003,29.928,29.9003,29.9095,26680.0
2017-12-20 11:25:00,32.44,32.46,32.44,32.45,11669.0,29.9187,29.9372,29.9187,29.928,11669.0
2017-12-20 11:30:00,32.44,32.47,32.43,32.47,36310.0,29.9187,29.9464,29.9095,29.9464,36310.0
2017-12-20 11:35:00,32.47,32.54,32.47,32.53,69372.0,29.9464,30.011,29.9464,30.0017,69372.0
2017-12-20 11:40:00,32.52,32.53,32.5,32.51,28639.0,29.9925,30.0017,29.9741,29.9833,28639.0
2017-12-20 11:45:00,32.51,32.58,32.51,32.55,134246.0,29.9833,30.0478,29.9833,30.0202,134246.0
2017-12-20 11:50:00,32.54,32.61,32.53,32.53,124710.0,30.011,30.0755,30.0017,30.0017,124710.0
2017-12-20 11:55:00,32.55,32.66,32.54,32.65,102959.0,30.0202,30.1216,30.011,30.1124,102959.0
2017-12-20 12:00:00,32.64,32.69,32.64,32.65,54256.0,30.1032,30.1493,30.1032,30.1124,54256.0
2017-12-20 12:05:00,32.65,32.75,32.65,32.75,27268.0,30.1124,30.2046,30.1124,30.2046,27268.0
2017-12-20 12:10:00,32.75,32.79,32.72,32.79,41700.0,30.2046,30.2415,30.177,30.2415,41700.0
2017-12-20 12:15:00,32.79,32.82,32.74,32.75,43168.0,30.2415,30.2692,30.1954,30.2046,43168.0
2017-12-20 12:20:00,32.75,32.77,32.73,32.77,23800.0,30.2046,30.2231,30.1862,30.2231,23800.0
2017-12-20 12:25:00,32.77,32.8,32.76,32.77,26397.0,30.2231,30.2507,30.2139,30.2231,26397.0
2017-12-20 12:30:00,32.78,32.85,32.75,32.84,35341.0,30.2323,30.2969,30.2046,30.2876,35341.0
2017-12-20 12:35:00,32.85,32.89,32.84,32.84,36338.0,30.2969,30.3338,30.2876,30.2876,36338.0
2017-12-20 12:40:00,32.84,32.85,32.77,32.79,16316.0,30.2876,30.2969,30.2231,30.2415,16316.0
2017-12-20 12:45:00,32.78,32.82,32.78,32.82,16924.0,30.2323,30.2692,30.2323,30.2692,16924.0
2017-12-20 12:50:00,32.82,32.84,32.77,32.79,23217.0,30.2692,30.2876,30.2231,30.2415,23217.0
2017-12-20 12:55:00,32.78,32.81,32.78,32.81,18152.0,30.2323,30.26,30.2323,30.26,18152.0
2017-12-20 13:00:00,32.81,32.81,32.78,32.78,26709.0,30.26,30.26,30.2323,30.2323,26709.0
2017-12-20 13:05:00,32.78,32.79,32.76,32.77,23384.0,30.2323,30.2415,30.2139,30.2231,23384.0
2017-12-20 13:10:00,32.76,32.79,32.76,32.78,9234.0,30.2139,30.2415,30.2139,30.2323,9234.0
2017-12-20 13:15:00,32.79,32.8,32.78,32.78,14751.0,30.2415,30.2507,30.2323,30.2323,14751.0
2017-12-20 13:20:00,32.78,32.85,32.78,32.83,25372.0,30.2323,30.2969,30.2323,30.2784,25372.0
2017-12-20 13:25:00,32.83,32.83,32.75,32.76,37238.0,30.2784,30.2784,30.2046,30.2139,37238.0
2017-12-20 13:30:00,32.76,32.81,32.75,32.81,10668.0,30.2139,30.26,30.2046,30.26,10668.0
2017-12-20 13:35:00,32.81,32.85,32.81,32.82,22612.0,30.26,30.2969,30.26,30.2692,22612.0
2017-12-20 13:40:00,32.82,32.82,32.78,32.78,23776.0,30.2692,30.2692,30.2323,30.2323,23776.0
2017-12-20 13:45:00,32.79,32.83,32.79,32.8,19863.0,30.2415,30.2784,30.2415,30.2507,19863.0
2017-12-20 13:50:00,32.8,32.84,32.78,32.83,30258.0,30.2507,30.2876,30.2323,30.2784,30258.0
2017-12-20 13:55:00,32.82,32.85,32.79,32.84,23567.0,30.2692,30.2969,30.2415,30.2876,23567.0
2017-12-20 14:00:00,32.84,32.85,32.81,32.82,13196.0,30.2876,30.2969,30.26,30.2692,13196.0
2017-12-20 14:05:00,32.82,32.83,32.82,32.83,12783.0,30.2692,30.2784,30.2692,30.2784,12783.0
2017-12-20 14:10:00,32.83,32.87,32.82,32.82,25417.0,30.2784,30.3153,30.2692,30.2692,25417.0
2017-12-20 14:15:00,32.83,32.84,32.8,32.8,21384.0,30.2784,30.2876,30.2507,30.2507,21384.0
2017-12-20 14:20:00,32.8,32.81,32.76,32.78,17000.0,30.2507,30.26,30.2139,30.2323,17000.0
2017-12-20 14:25:00,32.79,32.86,32.79,32.85,24760.0,30.2415,30.3061,30.2415,30.2969,24760.0
2017-12-20 14:30:00,32.85,32.88,32.85,32.87,20898.0,30.2969,30.3245,30.2969,30.3153,20898.0
2017-12-20 14:35:00,32.86,32.88,32.84,32.84,31431.0,30.3061,30.3245,30.2876,30.2876,31431.0
2017-12-20 14:40:00,32.84,32.86,32.83,32.83,19985.0,30.2876,30.3061,30.2784,30.2784,19985.0
2017-12-20 14:45:00,32.83,32.88,32.83,32.88,25209.0,30.2784,30.3245,30.2784,30.3245,25209.0
2017-12-20 14:50:00,32.87,32.88,32.86,32.87,29887.0,30.3153,30.3245,30.3061,30.3153,29887.0
2017-12-20 14:55:00,32.88,32.88,32.85,32.85,34453.0,30.3245,30.3245,30.2969,30.2969,34453.0
2017-12-20 15:00:00,32.85,32.85,32.8,32.83,31815.0,30.2969,30.2969,30.2507,30.2784,31815.0
2017-12-20 15:05:00,32.84,32.86,32.82,32.85,31628.0,30.2876,30.3061,30.2692,30.2969,31628.0
2017-12-20 15:10:00,32.86,32.87,32.8,32.8,30992.0,30.3061,30.3153,30.2507,30.2507,30992.0
2017-12-20 15:15:00,32.8,32.82,32.79,32.81,34593.0,30.2507,30.2692,30.2415,30.26,34593.0
2017-12-20 15:20:00,32.81,32.83,32.8,32.82,35436.0,30.26,30.2784,30.2507,30.2692,35436.0
2017-12-20 15:25:00,32.82,32.82,32.8,32.82,23180.0,30.2692,30.2692,30.2507,30.2692,23180.0
2017-12-20 15:30:00,32.83,32.85,32.79,32.81,54152.0,30.2784,30.2969,30.2415,30.26,54152.0
2017-12-20 15:35:00,32.8,32.83,32.79,32.83,47226.0,30.2507,30.2784,30.2415,30.2784,47226.0
2017-12-20 15:40:00,32.84,32.86,32.83,32.85,53493.0,30.2876,30.3061,30.2784,30.2969,53493.0
2017-12-20 15:45:00,32.84,32.84,32.81,32.82,76933.0,30.2876,30.2876,30.26,30.2692,76933.0
2017-12-20 15:50:00,32.83,32.84,32.75,32.75,129169.0,30.2784,30.2876,30.2046,30.2046,129169.0
2017-12-20 15:55:00,32.75,32.78,32.69,32.73,179589.0,30.2046,30.2323,30.1493,30.1862,179589.0
2017-12-21 09:30:00,32.67,32.74,32.66,32.7,30866.0,30.1309,30.1954,30.1216,30.1585,30866.0
2017-12-21 09:35:00,32.69,32.79,32.68,32.76,42522.0,30.1493,30.2415,30.1401,30.2139,42522.0
2017-12-21 09:40:00,32.75,32.85,32.75,32.81,18227.0,30.2046,30.2969,30.2046,30.26,18227.0
2017-12-21 09:45:00,32.81,32.82,32.76,32.76,21100.0,30.26,30.2692,30.2139,30.2139,21100.0
2017-12-21 09:50:00,32.75,32.78,32.7,32.72,16357.0,30.2046,30.2323,30.1585,30.177,16357.0
2017-12-21 09:55:00,32.72,32.72,32.68,32.68,9369.0,30.177,30.177,30.1401,30.1401,9369.0
2017-12-21 10:00:00,32.68,32.76,32.68,32.76,9823.0,30.1401,30.2139,30.1401,30.2139,9823.0
2017-12-21 10:05:00,32.77,32.77,32.74,32.75,20436.0,30.2231,30.2231,30.1954,30.2046,20436.0
2017-12-21 10:10:00,32.74,32.76,32.74,32.75,8799.0,30.1954,30.2139,30.1954,30.2046,8799.0
2017-12-21 10:15:00,32.74,32.78,32.71,32.78,16628.0,30.1954,30.2323,30.1677,30.2323,16628.0
2017-12-21 10:20:00,32.79,32.82,32.77,32.8,40104.0,30.2415,30.2692,30.2231,30.2507,40104.0
2017-12-21 10:25:00,32.8,32.86,32.8,32.83,18089.0,30.2507,30.3061,30.2507,30.2784,18089.0
2017-12-21 10:30:00,32.83,32.89,32.83,32.89,18018.0,30.2784,30.3338,30.2784,30.3338,18018.0
2017-12-21 10:35:00,32.9,32.91,32.85,32.88,7850.0,30.343,30.3522,30.2969,30.3245,7850.0
2017-12-21 10:40:00,32.88,32.89,32.88,32.88,8529.0,30.3245,30.3338,30.3245,30.3245,8529.0
2017-12-21 10:45:00,32.91,32.93,32.9,32.91,7316.0,30.3522,30.3706,30.343,30.3522,7316.0
2017-12-21 10:50:00,32.92,32.92,32.87,32.87,10198.0,30.3614,30.3614,30.3153,30.3153,10198.0
2017-12-21 10:55:00,32.87,32.91,32.87,32.91,22009.0,30.3153,30.3522,30.3153,30.3522,22009.0
2017-12-21 11:00:00,32.92,32.96,32.92,32.96,31287.0,30.3614,30.3983,30.3614,30.3983,31287.0
2017-12-21 11:05:00,32.97,33.01,32.97,32.98,32024.0,30.4075,30.4444,30.4075,30.4168,32024.0
2017-12-21 11:10:00,32.98,32.98,32.93,32.95,20162.0,30.4168,30.4168,30.3706,30.3891,20162.0
2017-12-21 11:15:00,32.95,33.0,32.95,33.0,22310.0,30.3891,30.4352,30.3891,30.4352,22310.0
2017-12-21 11:20:00,33.0,33.04,33.0,33.02,20274.0,30.4352,30.4721,30.4352,30.4537,20274.0
2017-12-21 11:25:00,33.01,33.03,32.98,32.98,17065.0,30.4444,30.4629,30.4168,30.4168,17065.0
2017-12-21 11:30:00,32.98,33.04,32.98,33.03,12060.0,30.4168,30.4721,30.4168,30.4629,12060.0
2017-12-21 11:35:00,33.03,33.1,33.03,33.1,11550.0,30.4629,30.5274,30.4629,30.5274,11550.0
2017-12-21 11:40:00,33.13,33.13,33.08,33.08,10485.0,30.5551,30.5551,30.509,30.509,10485.0
2017-12-21 11:45:00,33.1,33.1,33.06,33.09,22799.0,30.5274,30.5274,30.4905,30.5182,22799.0
2017-12-21 11:50:00,33.09,33.12,33.09,33.12,11389.0,30.5182,30.5459,30.5182,30.5459,11389.0
2017-12-21 11:55:00,33.11,33.14,33.09,33.14,35193.0,30.5367,30.5643,30.5182,30.5643,35193.0
2017-12-21 12:00:00,33.14,33.15,33.13,33.15,10657.0,30.5643,30.5735,30.5551,30.5735,10657.0
2017-12-21 12:05:00,33.15,33.16,33.14,33.16,23885.0,30.5735,30.5828,30.5643,30.5828,23885.0
2017-12-21 12:10:00,33.15,33.21,33.15,33.21,27790.0,30.5735,30.6289,30.5735,30.6289,27790.0
2017-12-21 12:15:00,33.22,33.24,33.21,33.23,20612.0,30.6381,30.6566,30.6289,30.6473,20612.0
2017-12-21 12:20:00,33.24,33.24,33.22,33.22,12837.0,30.6566,30.6566,30.6381,30.6381,12837.0
2017-12-21 12:25:00,33.24,33.27,33.24,33.27,24572.0,30.6566,30.6842,30.6566,30.6842,24572.0
2017-12-21 12:30:00,33.26,33.27,33.18,33.18,20107.0,30.675,30.6842,30.6012,30.6012,20107.0
2017-12-21 12:35:00,33.19,33.19,33.16,33.18,17400.0,30.6104,30.6104,30.5828,30.6012,17400.0
2017-12-21 12:40:00,33.17,33.17,33.1,33.12,19478.0,30.592,30.592,30.5274,30.5459,19478.0
2017-12-21 12:45:00,33.12,33.13,33.08,33.12,21032.0,30.5459,30.5551,30.509,30.5459,21032.0
2017-12-21 12:50:00,33.14,33.15,33.12,33.14,9637.0,30.5643,30.5735,30.5459,30.5643,9637.0
2017-12-21 12:55:00,33.14,33.14,33.11,33.13,5200.0,30.5643,30.5643,30.5367,30.5551,5200.0
2017-12-21 13:00:00,33.13,33.14,33.12,33.14,13368.0,30.5551,30.5643,30.5459,30.5643,13368.0
2017-12-21 13:05:00,33.14,33.14,33.13,33.13,10968.0,30.5643,30.5643,30.5551,30.5551,10968.0
2017-12-21 13:10:00,33.12,33.12,33.09,33.09,21510.0,30.5459,30.5459,30.5182,30.5182,21510.0
2017-12-21 13:15:00,33.09,33.1,33.08,33.1,10235.0,30.5182,30.5274,30.509,30.5274,10235.0
2017-12-21 13:20:00,33.1,33.1,33.09,33.09,15437.0,30.5274,30.5274,30.5182,30.5182,15437.0
2017-12-21 13:25:00,33.1,33.1,33.07,33.09,16672.0,30.5274,30.5274,30.4998,30.5182,16672.0
2017-12-21 13:30:00,33.1,33.1,33.09,33.09,5202.0,30.5274,30.5274,30.5182,30.5182,5202.0
2017-12-21 13:35:00,33.1,33.11,33.1,33.11,9150.0,30.5274,30.5367,30.5274,30.5367,9150.0
2017-12-21 13:40:00,33.1,33.11,33.1,33.1,2200.0,30.5274,30.5367,30.5274,30.5274,2200.0
2017-12-21 13:45:00,33.1,33.1,33.1,33.1,9647.0,30.5274,30.5274,30.5274,30.5274,9647.0
2017-12-21 13:50:00,33.1,33.11,33.1,33.11,17985.0,30.5274,30.5367,30.5274,30.5367,17985.0
2017-12-21 13:55:00,33.11,33.11,33.09,33.09,19824.0,30.5367,30.5367,30.5182,30.5182,19824.0
2017-12-21 14:00:00,33.08,33.08,33.06,33.08,21644.0,30.509,30.509,30.4905,30.509,21644.0
2017-12-21 14:05:00,33.08,33.09,33.06,33.06,20579.0,30.509,30.5182,30.4905,30.4905,20579.0
2017-12-21 14:10:00,33.07,33.08,33.06,33.06,18000.0,30.4998,30.509,30.4905,30.4905,18000.0
2017-12-21 14:15:00,33.06,33.06,33.02,33.03,8381.0,30.4905,30.4905,30.4537,30.4629,8381.0
2017-12-21 14:20:00,33.03,33.04,33.01,33.02,23920.0,30.4629,30.4721,30.4444,30.4537,23920.0
2017-12-21 14:25:00,33.02,33.02,32.96,32.96,39957.0,30.4537,30.4537,30.3983,30.3983,39957.0
2017-12-21 14:30:00,32.96,32.97,32.93,32.97,21479.0,30.3983,30.4075,30.3706,30.4075,21479.0
2017-12-21 14:35:00,32.99,33.0,32.99,32.99,21658.0,30.426,30.4352,30.426,30.426,21658.0
2017-12-21 14:40:00,33.0,33.01,33.0,33.01,1800.0,30.4352,30.4444,30.4352,30.4444,1800.0
2017-12-21 14:45:00,33.02,33.04,33.02,33.04,13945.0,30.4537,30.4721,30.4537,30.4721,13945.0
2017-12-21 14:50:00,33.04,33.06,33.04,33.06,12921.0,30.4721,30.4905,30.4721,30.4905,12921.0
2017-12-21 14:55:00,33.06,33.08,33.06,33.08,29062.0,30.4905,30.509,30.4905,30.509,29062.0
2017-12-21 15:00:00,33.07,33.09,33.06,33.09,40726.0,30.4998,30.5182,30.4905,30.5182,40726.0
2017-12-21 15:05:00,33.1,33.12,33.1,33.12,34409.0,30.5274,30.5459,30.5274,30.5459,34409.0
2017-12-21 15:10:00,33.12,33.14,33.1,33.11,26915.0,30.5459,30.5643,30.5274,30.5367,26915.0
2017-12-21 15:15:00,33.11,33.12,33.09,33.09,32972.0,30.5367,30.5459,30.5182,30.5182,32972.0
2017-12-21 15:20:00,33.08,33.12,33.08,33.1,23789.0,30.509,30.5459,30.509,30.5274,23789.0
2017-12-21 15:25:00,33.1,33.1,33.1,33.1,9553.0,30.5274,30.5274,30.5274,30.5274,9553.0
2017-12-21 15:30:00,33.11,33.11,33.08,33.08,38856.0,30.5367,30.5367,30.509,30.509,38856.0
2017-12-21 15:35:00,33.07,33.1,33.06,33.08,41892.0,30.4998,30.5274,30.4905,30.509,41892.0
2017-12-21 15:40:00,33.08,33.08,33.01,33.05,80740.0,30.509,30.509,30.4444,30.4813,80740.0
2017-12-21 15:45:00,33.04,33.06,33.04,33.05,43252.0,30.4721,30.4905,30.4721,30.4813,43252.0
2017-12-21 15:50:00,33.06,33.07,33.04,33.06,54829.0,30.4905,30.4998,30.4721,30.4905,54829.0
2017-12-21 15:55:00,33.06,33.08,33.03,33.07,166013.0,30.4905,30.509,30.4629,30.4998,166013.0
2017-12-22 09:30:00,33.25,33.26,33.14,33.18,55837.0,30.6658,30.675,30.5643,30.6012,55837.0
2017-12-22 09:35:00,33.18,33.23,33.15,33.21,22241.0,30.6012,30.6473,30.5735,30.6289,22241.0
2017-12-22 09:40:00,33.21,33.21,33.09,33.11,22835.0,30.6289,30.6289,30.5182,30.5367,22835.0
2017-12-22 09:45:00,33.12,33.18,33.12,33.17,14280.0,30.5459,30.6012,30.5459,30.592,14280.0
2017-12-22 09:50:00,33.15,33.23,33.15,33.23,11896.0,30.5735,30.6473,30.5735,30.6473,11896.0
2017-12-22 09:55:00,33.24,33.26,33.19,33.2,18667.0,30.6566,30.675,30.6104,30.6197,18667.0
2017-12-22 10:00:00,33.19,33.2,33.13,33.17,17090.0,30.6104,30.6197,30.5551,30.592,17090.0
2017-12-22 10:05:00,33.17,33.19,33.15,33.19,7900.0,30.592,30.6104,30.5735,30.6104,7900.0
2017-12-22 10:10:00,33.19,33.24,33.19,33.2,9746.0,30.6104,30.6566,30.6104,30.6197,9746.0
2017-12-22 10:15:00,33.19,33.28,33.19,33.28,18019.0,30.6104,30.6934,30.6104,30.6934,18019.0
2017-12-22 10:20:00,33.28,33.28,33.24,33.26,18337.0,30.6934,30.6934,30.6566,30.675,18337.0
2017-12-22 10:25:00,33.26,33.27,33.24,33.26,16841.0,30.675,30.6842,30.6566,30.675,16841.0
2017-12-22 10:30:00,33.26,33.32,33.24,33.32,11217.0,30.675,30.7303,30.6566,30.7303,11217.0
2017-12-22 10:35:00,33.32,33.37,33.32,33.37,15165.0,30.7303,30.7764,30.7303,30.7764,15165.0
2017-12-22 10:40:00,33.37,33.37,33.33,33.34,9440.0,30.7764,30.7764,30.7396,30.7488,9440.0
2017-12-22 10:45:00,33.34,33.37,33.32,33.36,9200.0,30.7488,30.7764,30.7303,30.7672,9200.0
2017-12-22 10:50:00,33.35,33.35,33.33,33.35,7200.0,30.758,30.758,30.7396,30.758,7200.0
2017-12-22 10:55:00,33.34,33.38,33.33,33.35,9900.0,30.7488,30.7857,30.7396,30.758,9900.0
2017-12-22 11:00:00,33.35,33.41,33.35,33.41,13301.0,30.758,30.8133,30.758,30.8133,13301.0
2017-12-22 11:05:00,33.42,33.44,33.41,33.43,23923.0,30.8226,30.841,30.8133,30.8318,23923.0
2017-12-22 11:10:00,33.42,33.47,33.42,33.44,16879.0,30.8226,30.8687,30.8226,30.841,16879.0
2017-12-22 11:15:00,33.46,33.53,33.46,33.53,16692.0,30.8595,30.924,30.8595,30.924,16692.0
2017-12-22 11:20:00,33.54,33.55,33.5,33.53,30591.0,30.9332,30.9425,30.8963,30.924,30591.0
2017-12-22 11:25:00,33.53,33.53,33.46,33.46,12812.0,30.924,30.924,30.8595,30.8595,12812.0
2017-12-22 11:30:00,33.47,33.47,33.43,33.45,12805.0,30.8687,30.8687,30.8318,30.8502,12805.0
2017-12-22 11:35:00,33.45,33.47,33.44,33.44,6960.0,30.8502,30.8687,30.841,30.841,6960.0
2017-12-22 11:40:00,33.45,33.48,33.44,33.47,9737.0,30.8502,30.8779,30.841,30.8687,9737.0
2017-12-22 11:45:00,33.47,33.5,33.47,33.49,4819.0,30.8687,30.8963,30.8687,30.8871,4819.0
2017-12-22 11:50:00,33.49,33.52,33.48,33.52,5139.0,30.8871,30.9148,30.8779,30.9148,5139.0
2017-12-22 11:55:00,33.53,33.53,33.51,33.53,4214.0,30.924,30.924,30.9056,30.924,4214.0
2017-12-22 12:00:00,33.54,33.57,33.53,33.56,21557.0,30.9332,30.9609,30.924,30.9517,21557.0
2017-12-22 12:05:00,33.55,33.56,33.54,33.55,14700.0,30.9425,30.9517,30.9332,30.9425,14700.0
2017-12-22 12:10:00,33.55,33.55,33.51,33.51,10032.0,30.9425,30.9425,30.9056,30.9056,10032.0
2017-12-22 12:15:00,33.51,33.51,33.47,33.47,9927.0,30.9056,30.9056,30.8687,30.8687,9927.0
2017-12-22 12:20:00,33.49,33.51,33.49,33.5,7523.0,30.8871,30.9056,30.8871,30.8963,7523.0
2017-12-22 12:25:00,33.5,33.55,33.5,33.55,12805.0,30.8963,30.9425,30.8963,30.9425,12805.0
2017-12-22 12:30:00,33.56,33.57,33.56,33.56,11237.0,30.9517,30.9609,30.9517,30.9517,11237.0
2017-12-22 12:35:00,33.55,33.55,33.52,33.53,7953.0,30.9425,30.9425,30.9148,30.924,7953.0
2017-12-22 12:40:00,33.54,33.55,33.54,33.54,5300.0,30.9332,30.9425,30.9332,30.9332,5300.0
2017-12-22 12:45:00,33.55,33.61,33.55,33.6,18683.0,30.9425,30.9978,30.9425,30.9886,18683.0
2017-12-22 12:50:00,33.59,33.61,33.58,33.58,8020.0,30.9794,30.9978,30.9701,30.9701,8020.0
2017-12-22 12:55:00,33.57,33.6,33.56,33.6,9527.0,30.9609,30.9886,30.9517,30.9886,9527.0
2017-12-22 13:00:00,33.59,33.59,33.56,33.57,10307.0,30.9794,30.9794,30.9517,30.9609,10307.0
2017-12-22 13:05:00,33.58,33.58,33.56,33.56,6865.0,30.9701,30.9701,30.9517,30.9517,6865.0
2017-12-22 13:10:00,33.56,33.56,33.54,33.54,7254.0,30.9517,30.9517,30.9332,30.9332,7254.0
2017-12-22 13:15:00,33.54,33.58,33.54,33.58,6428.0,30.9332,30.9701,30.9332,30.9701,6428.0
2017-12-22 13:20:00,33.57,33.6,33.57,33.6,6279.0,30.9609,30.9886,30.9609,30.9886,6279.0
2017-12-22 13:25:00,33.6,33.61,33.58,33.6,15309.0,30.9886,30.9978,30.9701,30.9886,15309.0
2017-12-22 13:30:00,33.59,33.61,33.59,33.61,6847.0,30.9794,30.9978,30.9794,30.9978,6847.0
2017-12-22 13:35:00,33.62,33.66,33.62,33.64,12610.0,31.007,31.0439,31.007,31.0255,12610.0
2017-12-22 13:40:00,33.65,33.65,33.64,33.64,8853.0,31.0347,31.0347,31.0255,31.0255,8853.0
2017-12-22 13:45:00,33.64,33.65,33.62,33.62,12859.0,31.0255,31.0347,31.007,31.007,12859.0
2017-12-22 13:50:00,33.62,33.63,33.59,33.62,17658.0,31.007,31.0162,30.9794,31.007,17658.0
2017-12-22 13:55:00,33.62,33.66,33.62,33.64,14185.0,31.007,31.0439,31.007,31.0255,14185.0
2017-12-22 14:00:00,33.64,33.64,33.61,33.61,13139.0,31.0255,31.0255,30.9978,30.9978,13139.0
2017-12-22 14:05:00,33.61,33.61,33.59,33.6,19822.0,30.9978,30.9978,30.9794,30.9886,19822.0
2017-12-22 14:10:00,33.6,33.62,33.6,33.6,6554.0,30.9886,31.007,30.9886,30.9886,6554.0
2017-12-22 14:15:00,33.62,33.62,33.6,33.6,6100.0,31.007,31.007,30.9886,30.9886,6100.0
2017-12-22 14:20:00,33.6,33.6,33.57,33.58,11400.0,30.9886,30.9886,30.9609,30.9701,11400.0
2017-12-22 14:25:00,33.59,33.63,33.58,33.62,17915.0,30.9794,31.0162,30.9701,31.007,17915.0
2017-12-22 14:30:00,33.62,33.65,33.62,33.64,11127.0,31.007,31.0347,31.007,31.0255,11127.0
2017-12-22 14:35:00,33.64,33.65,33.62,33.63,16188.0,31.0255,31.0347,31.007,31.0162,16188.0
2017-12-22 14:40:00,33.63,33.63,33.61,33.62,7798.0,31.0162,31.0162,30.9978,31.007,7798.0
2017-12-22 14:45:00,33.62,33.62,33.6,33.61,16395.0,31.007,31.007,30.9886,30.9978,16395.0
2017-12-22 14:50:00,33.61,33.61,33.6,33.6,7735.0,30.9978,30.9978,30.9886,30.9886,7735.0
2017-12-22 14:55:00,33.6,33.6,33.58,33.58,15590.0,30.9886,30.9886,30.9701,30.9701,15590.0
2017-12-22 15:00:00,33.58,33.6,33.58,33.58,27850.0,30.9701,30.9886,30.9701,30.9701,27850.0
2017-12-22 15:05:00,33.58,33.6,33.57,33.6,12601.0,30.9701,30.9886,30.9609,30.9886,12601.0
2017-12-22 15:10:00,33.6,33.6,33.58,33.6,12883.0,30.9886,30.9886,30.9701,30.9886,12883.0
2017-12-22 15:15:00,33.6,33.6,33.56,33.57,24392.0,30.9886,30.9886,30.9517,30.9609,24392.0
2017-12-22 15:20:00,33.58,33.58,33.53,33.53,27832.0,30.9701,30.9701,30.924,30.924,27832.0
2017-12-22 15:25:00,33.52,33.56,33.51,33.56,20023.0,30.9148,30.9517,30.9056,30.9517,20023.0
2017-12-22 15:30:00,33.55,33.56,33.52,33.56,18733.0,30.9425,30.9517,30.9148,30.9517,18733.0
2017-12-22 15:35:00,33.55,33.56,33.54,33.56,15822.0,30.9425,30.9517,30.9332,30.9517,15822.0
2017-12-22 15:40:00,33.55,33.55,33.51,33.51,47333.0,30.9425,30.9425,30.9056,30.9056,47333.0
2017-12-22 15:45:00,33.51,33.54,33.51,33.54,20932.0,30.9056,30.9332,30.9056,30.9332,20932.0
2017-12-22 15:50:00,33.54,33.57,33.54,33.56,51698.0,30.9332,30.9609,30.9332,30.9517,51698.0
2017-12-22 15:55:00,33.56,33.56,33.49,33.51,190743.0,30.9517,30.9517,30.8871,30.9056,190743.0
2017-12-26 09:30:00,33.75,33.87,33.7,33.86,74236.0,31.1269,31.2376,31.0808,31.2284,74236.0
2017-12-26 09:35:00,33.87,33.92,33.79,33.81,54326.0,31.2376,31.2837,31.1638,31.1823,54326.0
2017-12-26 09:40:00,33.81,33.86,33.79,33.86,21271.0,31.1823,31.2284,31.1638,31.2284,21271.0
2017-12-26 09:45:00,33.85,33.85,33.77,33.77,13400.0,31.2191,31.2191,31.1454,31.1454,13400.0
2017-12-26 09:50:00,33.77,33.78,33.68,33.69,24054.0,31.1454,31.1546,31.0624,31.0716,24054.0
2017-12-26 09:55:00,33.7,33.74,33.62,33.62,33492.0,31.0808,31.1177,31.007,31.007,33492.0
2017-12-26 10:00:00,33.62,33.67,33.61,33.67,23271.0,31.007,31.0531,30.9978,31.0531,23271.0
2017-12-26 10:05:00,33.65,33.69,33.64,33.65,8849.0,31.0347,31.0716,31.0255,31.0347,8849.0
2017-12-26 10:10:00,33.65,33.73,33.65,33.73,22644.0,31.0347,31.1085,31.0347,31.1085,22644.0
2017-12-26 10:15:00,33.74,33.76,33.71,33.73,22385.0,31.1177,31.1361,31.09,31.1085,22385.0
2017-12-26 10:20:00,33.74,33.74,33.74,33.74,2815.0,31.1177,31.1177,31.1177,31.1177,2815.0
2017-12-26 10:25:00,33.75,33.78,33.74,33.76,13765.0,31.1269,31.1546,31.1177,31.1361,13765.0
2017-12-26 10:30:00,33.77,33.78,33.72,33.74,42552.0,31.1454,31.1546,31.0992,31.1177,42552.0
2017-12-26 10:35:00,33.77,33.78,33.75,33.76,4543.0,31.1454,31.1546,31.1269,31.1361,4543.0
2017-12-26 10:40:00,33.76,33.77,33.75,33.75,9425.0,31.1361,31.1454,31.1269,31.1269,9425.0
2017-12-26 10:45:00,33.76,33.78,33.76,33.78,11540.0,31.1361,31.1546,31.1361,31.1546,11540.0
2017-12-26 10:50:00,33.77,33.79,33.77,33.79,20800.0,31.1454,31.1638,31.1454,31.1638,20800.0
2017-12-26 10:55:00,33.8,33.84,33.79,33.84,7705.0,31.173,31.2099,31.1638,31.2099,7705.0
2017-12-26 11:00:00,33.84,33.88,33.84,33.88,20346.0,31.2099,31.2468,31.2099,31.2468,20346.0
2017-12-26 11:05:00,33.88,33.9,33.88,33.88,7543.0,31.2468,31.2653,31.2468,31.2468,7543.0
2017-12-26 11:10:00,33.86,33.93,33.86,33.93,12341.0,31.2284,31.2929,31.2284,31.2929,12341.0
2017-12-26 11:15:00,33.92,33.97,33.92,33.92,18555.0,31.2837,31.3298,31.2837,31.2837,18555.0
2017-12-26 11:20:00,33.91,33.97,33.91,33.97,10602.0,31.2745,31.3298,31.2745,31.3298,10602.0
2017-12-26 11:25:00,33.97,34.0,33.96,33.99,8193.0,31.3298,31.3575,31.3206,31.3483,8193.0
2017-12-26 11:30:00,34.0,34.07,33.99,34.07,40284.0,31.3575,31.422,31.3483,31.422,40284.0
2017-12-26 11:35:00,34.07,34.16,34.05,34.16,30073.0,31.422,31.505,31.4036,31.505,30073.0
2017-12-26 11:40:00,34.17,34.17,34.08,34.09,42930.0,31.5143,31.5143,31.4313,31.4405,42930.0
2017-12-26 11:45:00,34.1,34.11,34.08,34.11,10898.0,31.4497,31.4589,31.4313,31.4589,10898.0
2017-12-26 11:50:00,34.13,34.14,34.1,34.1,15605.0,31.4774,31.4866,31.4497,31.4497,15605.0
2017-12-26 11:55:00,34.11,34.13,34.11,34.13,16800.0,31.4589,31.4774,31.4589,31.4774,16800.0
2017-12-26 12:00:00,34.14,34.14,34.1,34.1,11218.0,31.4866,31.4866,31.4497,31.4497,11218.0
2017-12-26 12:05:00,34.1,34.14,34.08,34.08,38182.0,31.4497,31.4866,31.4313,31.4313,38182.0
2017-12-26 12:10:00,34.08,34.12,34.08,34.12,10472.0,31.4313,31.4682,31.4313,31.4682,10472.0
2017-12-26 12:15:00,34.12,34.14,34.12,34.13,8142.0,31.4682,31.4866,31.4682,31.4774,8142.0
2017-12-26 12:20:00,34.13,34.15,34.13,34.14,22091.0,31.4774,31.4958,31.4774,31.4866,22091.0
2017-12-26 12:25:00,34.15,34.19,34.15,34.18,17252.0,31.4958,31.5327,31.4958,31.5235,17252.0
2017-12-26 12:30:00,34.19,34.2,34.19,34.2,8935.0,31.5327,31.5419,31.5327,31.5419,8935.0
2017-12-26 12:35:00,34.2,34.2,34.15,34.19,15848.0,31.5419,31.5419,31.4958,31.5327,15848.0
2017-12-26 12:40:00,34.19,34.21,34.19,34.2,9977.0,31.5327,31.5512,31.5327,31.5419,9977.0
2017-12-26 12:45:00,34.22,34.22,34.2,34.22,4703.0,31.5604,31.5604,31.5419,31.5604,4703.0
2017-12-26 12:50:00,34.23,34.23,34.21,34.22,6626.0,31.5696,31.5696,31.5512,31.5604,6626.0
2017-12-26 12:55:00,34.24,34.24,34.2,34.21,13301.0,31.5788,31.5788,31.5419,31.5512,13301.0
2017-12-26 13:00:00,34.22,34.24,34.22,34.23,10264.0,31.5604,31.5788,31.5604,31.5696,10264.0
2017-12-26 13:05:00,34.22,34.22,34.19,34.21,25535.0,31.5604,31.5604,31.5327,31.5512,25535.0
2017-12-26 13:10:00,34.22,34.23,34.19,34.23,11818.0,31.5604,31.5696,31.5327,31.5696,11818.0
2017-12-26 13:15:00,34.22,34.24,34.22,34.24,13083.0,31.5604,31.5788,31.5604,31.5788,13083.0
2017-12-26 13:20:00,34.23,34.23,34.18,34.2,26739.0,31.5696,31.5696,31.5235,31.5419,26739.0
2017-12-26 13:25:00,34.19,34.22,34.19,34.19,9498.0,31.5327,31.5604,31.5327,31.5327,9498.0
2017-12-26 13:30:00,34.19,34.21,34.17,34.21,11120.0,31.5327,31.5512,31.5143,31.5512,11120.0
2017-12-26 13:35:00,34.21,34.22,34.2,34.22,19223.0,31.5512,31.5604,31.5419,31.5604,19223.0
2017-12-26 13:40:00,34.23,34.23,34.21,34.22,30385.0,31.5696,31.5696,31.5512,31.5604,30385.0
2017-12-26 13:45:00,34.23,34.29,34.23,34.26,23066.0,31.5696,31.6249,31.5696,31.5973,23066.0
2017-12-26 13:50:00,34.26,34.26,34.24,34.25,14970.0,31.5973,31.5973,31.5788,31.5881,14970.0
2017-12-26 13:55:00,34.26,34.27,34.22,34.25,43084.0,31.5973,31.6065,31.5604,31.5881,43084.0
2017-12-26 14:00:00,34.26,34.26,34.2,34.21,36770.0,31.5973,31.5973,31.5419,31.5512,36770.0
2017-12-26 14:05:00,34.21,34.23,34.2,34.22,23416.0,31.5512,31.5696,31.5419,31.5604,23416.0
2017-12-26 14:10:00,34.22,34.31,34.22,34.29,35748.0,31.5604,31.6434,31.5604,31.6249,35748.0
2017-12-26 14:15:00,34.29,34.31,34.29,34.31,17879.0,31.6249,31.6434,31.6249,31.6434,17879.0
2017-12-26 14:20:00,34.31,34.34,34.3,34.31,71571.0,31.6434,31.6711,31.6342,31.6434,71571.0
2017-12-26 14:25:00,34.3,34.3,34.28,34.28,17400.0,31.6342,31.6342,31.6157,31.6157,17400.0
2017-12-26 14:30:00,34.28,34.28,34.24,34.28,44955.0,31.6157,31.6157,31.5788,31.6157,44955.0
2017-12-26 14:35:00,34.28,34.28,34.27,34.28,13052.0,31.6157,31.6157,31.6065,31.6157,13052.0
2017-12-26 14:40:00,34.28,34.3,34.28,34.28,24190.0,31.6157,31.6342,31.6157,31.6157,24190.0
2017-12-26 14:45:00,34.28,34.28,34.23,34.24,39061.0,31.6157,31.6157,31.5696,31.5788,39061.0
2017-12-26 14:50:00,34.24,34.25,34.23,34.25,10794.0,31.5788,31.5881,31.5696,31.5881,10794.0
2017-12-26 14:55:00,34.26,34.26,34.23,34.23,43930.0,31.5973,31.5973,31.5696,31.5696,43930.0
2017-12-26 15:00:00,34.22,34.22,34.15,34.17,44576.0,31.5604,31.5604,31.4958,31.5143,44576.0
2017-12-26 15:05:00,34.17,34.19,34.17,34.19,34900.0,31.5143,31.5327,31.5143,31.5327,34900.0
2017-12-26 15:10:00,34.19,34.24,34.19,34.21,28315.0,31.5327,31.5788,31.5327,31.5512,28315.0
2017-12-26 15:15:00,34.22,34.23,34.21,34.22,31160.0,31.5604,31.5696,31.5512,31.5604,31160.0
2017-12-26 15:20:00,34.23,34.24,34.23,34.23,18699.0,31.5696,31.5788,31.5696,31.5696,18699.0
2017-12-26 15:25:00,34.22,34.24,34.22,34.24,21226.0,31.5604,31.5788,31.5604,31.5788,21226.0
2017-12-26 15:30:00,34.23,34.24,34.22,34.22,23950.0,31.5696,31.5788,31.5604,31.5604,23950.0
2017-12-26 15:35:00,34.22,34.24,34.21,34.22,37154.0,31.5604,31.5788,31.5512,31.5604,37154.0
2017-12-26 15:40:00,34.22,34.24,34.19,34.21,51402.0,31.5604,31.5788,31.5327,31.5512,51402.0
2017-12-26 15:45:00,34.21,34.24,34.19,34.19,46995.0,31.5512,31.5788,31.5327,31.5327,46995.0
2017-12-26 15:50:00,34.19,34.24,34.19,34.24,56384.0,31.5327,31.5788,31.5327,31.5788,56384.0
2017-12-26 15:55:00,34.23,34.3,34.17,34.29,583707.0,31.5696,31.6342,31.5143,31.6249,583707.0
2017-12-27 09:30:00,34.4,34.4,34.27,34.35,57486.0,31.7264,31.7264,31.6065,31.6803,57486.0
2017-12-27 09:35:00,34.35,34.35,34.18,34.23,88167.0,31.6803,31.6803,31.5235,31.5696,88167.0
2017-12-27 09:40:00,34.21,34.22,34.11,34.18,38560.0,31.5512,31.5604,31.4589,31.5235,38560.0
2017-12-27 09:45:00,34.17,34.21,34.17,34.21,12828.0,31.5143,31.5512,31.5143,31.5512,12828.0
2017-12-27 09:50:00,34.21,34.23,34.19,34.22,17400.0,31.5512,31.5696,31.5327,31.5604,17400.0
2017-12-27 09:55:00,34.23,34.27,34.23,34.27,20038.0,31.5696,31.6065,31.5696,31.6065,20038.0
2017-12-27 10:00:00,34.27,34.27,34.16,34.18,33499.0,31.6065,31.6065,31.505,31.5235,33499.0
2017-12-27 10:05:00,34.16,34.16,34.02,34.05,34595.0,31.505,31.505,31.3759,31.4036,34595.0
2017-12-27 10:10:00,34.05,34.07,34.02,34.07,25824.0,31.4036,31.422,31.3759,31.422,25824.0
2017-12-27 10:15:00,34.06,34.07,33.9,33.92,46471.0,31.4128,31.422,31.2653,31.2837,46471.0
2017-12-27 10:20:00,33.92,33.99,33.92,33.99,25973.0,31.2837,31.3483,31.2837,31.3483,25973.0
2017-12-27 10:25:00,34.0,34.08,33.99,34.08,15635.0,31.3575,31.4313,31.3483,31.4313,15635.0
2017-12-27 10:30:00,34.08,34.15,34.07,34.14,12233.0,31.4313,31.4958,31.422,31.4866,12233.0
2017-12-27 10:35:00,34.15,34.15,34.09,34.15,11340.0,31.4958,31.4958,31.4405,31.4958,11340.0
2017-12-27 10:40:00,34.16,34.2,34.16,34.2,11151.0,31.505,31.5419,31.505,31.5419,11151.0
2017-12-27 10:45:00,34.19,34.2,34.13,34.13,11866.0,31.5327,31.5419,31.4774,31.4774,11866.0
2017-12-27 10:50:00,34.13,34.16,34.13,34.15,5900.0,31.4774,31.505,31.4774,31.4958,5900.0
2017-12-27 10:55:00,34.14,34.15,34.09,34.11,8712.0,31.4866,31.4958,31.4405,31.4589,8712.0
2017-12-27 11:00:00,34.11,34.13,34.08,34.09,12600.0,31.4589,31.4774,31.4313,31.4405,12600.0
2017-12-27 11:05:00,34.09,34.11,34.08,34.1,7700.0,31.4405,31.4589,31.4313,31.4497,7700.0
2017-12-27 11:10:00,34.1,34.13,34.1,34.13,4600.0,31.4497,31.4774,31.4497,31.4774,4600.0
2017-12-27 11:15:00,34.14,34.15,34.13,34.14,7111.0,31.4866,31.4958,31.4774,31.4866,7111.0
2017-12-27 11:20:00,34.13,34.15,34.13,34.14,5530.0,31.4774,31.4958,31.4774,31.4866,5530.0
2017-12-27 11:25:00,34.14,34.14,34.12,34.12,6550.0,31.4866,31.4866,31.4682,31.4682,6550.0
2017-12-27 11:30:00,34.12,34.14,34.12,34.14,8386.0,31.4682,31.4866,31.4682,31.4866,8386.0
2017-12-27 11:35:00,34.14,34.15,34.12,34.14,4600.0,31.4866,31.4958,31.4682,31.4866,4600.0
2017-12-27 11:40:00,34.14,34.15,34.12,34.12,2700.0,31.4866,31.4958,31.4682,31.4682,2700.0
2017-12-27 11:45:00,34.12,34.13,34.1,34.11,5460.0,31.4682,31.4774,31.4497,31.4589,5460.0
2017-12-27 11:50:00,34.12,34.12,34.1,34.1,8800.0,31.4682,31.4682,31.4497,31.4497,8800.0
2017-12-27 11:55:00,34.11,34.13,34.11,34.12,5131.0,31.4589,31.4774,31.4589,31.4682,5131.0
2017-12-27 12:00:00,34.12,34.13,34.12,34.13,2900.0,31.4682,31.4774,31.4682,31.4774,2900.0
2017-12-27 12:05:00,34.13,34.15,34.13,34.15,5486.0,31.4774,31.4958,31.4774,31.4958,5486.0
2017-12-27 12:10:00,34.14,34.18,34.14,34.18,12560.0,31.4866,31.5235,31.4866,31.5235,12560.0
2017-12-27 12:15:00,34.18,34.19,34.16,34.16,9002.0,31.5235,31.5327,31.505,31.505,9002.0
2017-12-27 12:20:00,34.16,34.16,34.14,34.14,4800.0,31.505,31.505,31.4866,31.4866,4800.0
2017-12-27 12:25:00,34.14,34.14,34.13,34.13,3400.0,31.4866,31.4866,31.4774,31.4774,3400.0
2017-12-27 12:30:00,34.14,34.14,34.14,34.14,2463.0,31.4866,31.4866,31.4866,31.4866,2463.0
2017-12-27 12:35:00,34.14,34.14,34.12,34.14,3545.0,31.4866,31.4866,31.4682,31.4866,3545.0
2017-12-27 12:40:00,34.15,34.15,34.15,34.15,1500.0,31.4958,31.4958,31.4958,31.4958,1500.0
2017-12-27 12:45:00,34.15,34.15,34.12,34.13,3640.0,31.4958,31.4958,31.4682,31.4774,3640.0
2017-12-27 12:50:00,34.13,34.13,34.11,34.11,2830.0,31.4774,31.4774,31.4589,31.4589,2830.0
2017-12-27 12:55:00,34.11,34.12,34.09,34.12,11593.0,31.4589,31.4682,31.4405,31.4682,11593.0
2017-12-27 13:00:00,34.12,34.12,34.07,34.07,15945.0,31.4682,31.4682,31.422,31.422,15945.0
2017-12-27 13:05:00,34.06,34.06,34.03,34.04,21444.0,31.4128,31.4128,31.3852,31.3944,21444.0
2017-12-27 13:10:00,34.04,34.06,34.04,34.06,12200.0,31.3944,31.4128,31.3944,31.4128,12200.0
2017-12-27 13:15:00,34.06,34.06,34.05,34.05,6140.0,31.4128,31.4128,31.4036,31.4036,6140.0
2017-12-27 13:20:00,34.05,34.06,34.05,34.06,12438.0,31.4036,31.4128,31.4036,31.4128,12438.0
2017-12-27 13:25:00,34.06,34.06,34.04,34.06,8949.0,31.4128,31.4128,31.3944,31.4128,8949.0
2017-12-27 13:30:00,34.07,34.1,34.07,34.1,2500.0,31.422,31.4497,31.422,31.4497,2500.0
2017-12-27 13:35:00,34.11,34.11,34.11,34.11,1712.0,31.4589,31.4589,31.4589,31.4589,1712.0
2017-12-27 13:40:00,34.12,34.12,34.09,34.11,8138.0,31.4682,31.4682,31.4405,31.4589,8138.0
2017-12-27 13:45:00,34.1,34.11,34.1,34.11,3500.0,31.4497,31.4589,31.4497,31.4589,3500.0
2017-12-27 13:50:00,34.12,34.15,34.12,34.13,12151.0,31.4682,31.4958,31.4682,31.4774,12151.0
2017-12-27 13:55:00,34.13,34.13,34.12,34.12,1600.0,31.4774,31.4774,31.4682,31.4682,1600.0
2017-12-27 14:00:00,34.13,34.15,34.13,34.14,9692.0,31.4774,31.4958,31.4774,31.4866,9692.0
2017-12-27 14:05:00,34.15,34.18,34.15,34.18,7829.0,31.4958,31.5235,31.4958,31.5235,7829.0
2017-12-27 14:10:00,34.18,34.19,34.18,34.19,6695.0,31.5235,31.5327,31.5235,31.5327,6695.0
2017-12-27 14:15:00,34.2,34.21,34.19,34.2,18428.0,31.5419,31.5512,31.5327,31.5419,18428.0
2017-12-27 14:20:00,34.2,34.2,34.17,34.17,7518.0,31.5419,31.5419,31.5143,31.5143,7518.0
2017-12-27 14:25:00,34.18,34.19,34.17,34.17,10581.0,31.5235,31.5327,31.5143,31.5143,10581.0
2017-12-27 14:30:00,34.17,34.19,34.17,34.19,4349.0,31.5143,31.5327,31.5143,31.5327,4349.0
2017-12-27 14:35:00,34.2,34.22,34.2,34.21,11060.0,31.5419,31.5604,31.5419,31.5512,11060.0
2017-12-27 14:40:00,34.2,34.2,34.19,34.19,7127.0,31.5419,31.5419,31.5327,31.5327,7127.0
2017-12-27 14:45:00,34.2,34.21,34.17,34.19,6834.0,31.5419,31.5512,31.5143,31.5327,6834.0
2017-12-27 14:50:00,34.18,34.18,34.17,34.17,6994.0,31.5235,31.5235,31.5143,31.5143,6994.0
2017-12-27 14:55:00,34.17,34.18,34.14,34.15,23081.0,31.5143,31.5235,31.4866,31.4958,23081.0
2017-12-27 15:00:00,34.16,34.16,34.14,34.14,9336.0,31.505,31.505,31.4866,31.4866,9336.0
2017-12-27 15:05:00,34.13,34.13,34.11,34.11,6252.0,31.4774,31.4774,31.4589,31.4589,6252.0
2017-12-27 15:10:00,34.12,34.12,34.09,34.09,3337.0,31.4682,31.4682,31.4405,31.4405,3337.0
2017-12-27 15:15:00,34.09,34.1,34.09,34.1,9626.0,31.4405,31.4497,31.4405,31.4497,9626.0
2017-12-27 15:20:00,34.1,34.12,34.09,34.12,10087.0,31.4497,31.4682,31.4405,31.4682,10087.0
2017-12-27 15:25:00,34.12,34.12,34.1,34.1,11324.0,31.4682,31.4682,31.4497,31.4497,11324.0
2017-12-27 15:30:00,34.1,34.1,34.09,34.1,19725.0,31.4497,31.4497,31.4405,31.4497,19725.0
2017-12-27 15:35:00,34.1,34.11,34.09,34.09,12934.0,31.4497,31.4589,31.4405,31.4405,12934.0
2017-12-27 15:40:00,34.09,34.14,34.09,34.1,25773.0,31.4405,31.4866,31.4405,31.4497,25773.0
2017-12-27 15:45:00,34.11,34.15,34.11,34.13,38312.0,31.4589,31.4958,31.4589,31.4774,38312.0
2017-12-27 15:50:00,34.13,34.14,34.1,34.13,39399.0,31.4774,31.4866,31.4497,31.4774,39399.0
2017-12-27 15:55:00,34.14,34.26,34.14,34.25,375076.0,31.4866,31.5973,31.4866,31.5881,375076.0
2017-12-28 09:30:00,34.31,34.46,34.31,34.36,60914.0,31.6434,31.7817,31.6434,31.6895,60914.0
2017-12-28 09:35:00,34.36,34.37,34.27,34.27,61184.0,31.6895,31.6987,31.6065,31.6065,61184.0
2017-12-28 09:40:00,34.29,34.3,34.19,34.19,28759.0,31.6249,31.6342,31.5327,31.5327,28759.0
2017-12-28 09:45:00,34.19,34.3,34.18,34.29,25692.0,31.5327,31.6342,31.5235,31.6249,25692.0
2017-12-28 09:50:00,34.29,34.29,34.18,34.2,31642.0,31.6249,31.6249,31.5235,31.5419,31642.0
2017-12-28 09:55:00,34.21,34.21,34.03,34.04,59488.0,31.5512,31.5512,31.3852,31.3944,59488.0
2017-12-28 10:00:00,34.05,34.07,33.92,33.96,42574.0,31.4036,31.422,31.2837,31.3206,42574.0
2017-12-28 10:05:00,33.96,34.01,33.95,34.01,21347.0,31.3206,31.3667,31.3114,31.3667,21347.0
2017-12-28 10:10:00,34.02,34.08,34.02,34.03,27057.0,31.3759,31.4313,31.3759,31.3852,27057.0
2017-12-28 10:15:00,34.02,34.05,34.01,34.04,4811.0,31.3759,31.4036,31.3667,31.3944,4811.0
2017-12-28 10:20:00,34.05,34.08,34.05,34.05,11812.0,31.4036,31.4313,31.4036,31.4036,11812.0
2017-12-28 10:25:00,34.04,34.07,34.04,34.06,13376.0,31.3944,31.422,31.3944,31.4128,13376.0
2017-12-28 10:30:00,34.07,34.11,34.05,34.06,9314.0,31.422,31.4589,31.4036,31.4128,9314.0
2017-12-28 10:35:00,34.06,34.06,34.0,34.0,12820.0,31.4128,31.4128,31.3575,31.3575,12820.0
2017-12-28 10:40:00,33.99,34.01,33.98,34.0,8501.0,31.3483,31.3667,31.339,31.3575,8501.0
2017-12-28 10:45:00,34.02,34.07,34.02,34.07,5781.0,31.3759,31.422,31.3759,31.422,5781.0
2017-12-28 10:50:00,34.06,34.06,34.05,34.05,8200.0,31.4128,31.4128,31.4036,31.4036,8200.0
2017-12-28 10:55:00,34.05,34.07,34.03,34.07,8200.0,31.4036,31.422,31.3852,31.422,8200.0
2017-12-28 11:00:00,34.08,34.11,34.07,34.07,14895.0,31.4313,31.4589,31.422,31.422,14895.0
2017-12-28 11:05:00,34.07,34.11,34.07,34.11,14609.0,31.422,31.4589,31.422,31.4589,14609.0
2017-12-28 11:10:00,34.11,34.13,34.09,34.11,8200.0,31.4589,31.4774,31.4405,31.4589,8200.0
2017-12-28 11:15:00,34.11,34.16,34.11,34.16,18309.0,31.4589,31.505,31.4589,31.505,18309.0
2017-12-28 11:20:00,34.15,34.22,34.15,34.2,14387.0,31.4958,31.5604,31.4958,31.5419,14387.0
2017-12-28 11:25:00,34.19,34.25,34.19,34.2,10758.0,31.5327,31.5881,31.5327,31.5419,10758.0
2017-12-28 11:30:00,34.2,34.21,34.2,34.21,3728.0,31.5419,31.5512,31.5419,31.5512,3728.0
2017-12-28 11:35:00,34.22,34.27,34.22,34.26,12471.0,31.5604,31.6065,31.5604,31.5973,12471.0
2017-12-28 11:40:00,34.24,34.27,34.22,34.27,15430.0,31.5788,31.6065,31.5604,31.6065,15430.0
2017-12-28 11:45:00,34.27,34.27,34.24,34.24,6860.0,31.6065,31.6065,31.5788,31.5788,6860.0
2017-12-28 11:50:00,34.24,34.27,34.23,34.27,7018.0,31.5788,31.6065,31.5696,31.6065,7018.0
2017-12-28 11:55:00,34.27,34.29,34.26,34.26,4415.0,31.6065,31.6249,31.5973,31.5973,4415.0
2017-12-28 12:00:00,34.25,34.28,34.24,34.28,5210.0,31.5881,31.6157,31.5788,31.6157,5210.0
2017-12-28 12:05:00,34.27,34.27,34.22,34.23,9500.0,31.6065,31.6065,31.5604,31.5696,9500.0
2017-12-28 12:10:00,34.22,34.23,34.21,34.22,2379.0,31.5604,31.5696,31.5512,31.5604,2379.0
2017-12-28 12:15:00,34.22,34.24,34.22,34.24,3786.0,31.5604,31.5788,31.5604,31.5788,3786.0
2017-12-28 12:20:00,34.24,34.28,34.24,34.28,17204.0,31.5788,31.6157,31.5788,31.6157,17204.0
2017-12-28 12:25:00,34.27,34.33,34.27,34.33,17257.0,31.6065,31.6618,31.6065,31.6618,17257.0
2017-12-28 12:30:00,34.33,34.34,34.31,34.31,18302.0,31.6618,31.6711,31.6434,31.6434,18302.0
2017-12-28 12:35:00,34.31,34.32,34.28,34.31,11162.0,31.6434,31.6526,31.6157,31.6434,11162.0
2017-12-28 12:40:00,34.31,34.34,34.31,34.31,9451.0,31.6434,31.6711,31.6434,31.6434,9451.0
2017-12-28 12:45:00,34.31,34.32,34.29,34.3,5260.0,31.6434,31.6526,31.6249,31.6342,5260.0
2017-12-28 12:50:00,34.31,34.31,34.3,34.31,3486.0,31.6434,31.6434,31.6342,31.6434,3486.0
2017-12-28 12:55:00,34.31,34.31,34.29,34.3,9197.0,31.6434,31.6434,31.6249,31.6342,9197.0
2017-12-28 13:00:00,34.3,34.33,34.3,34.32,11214.0,31.6342,31.6618,31.6342,31.6526,11214.0
2017-12-28 13:05:00,34.31,34.31,34.27,34.3,13457.0,31.6434,31.6434,31.6065,31.6342,13457.0
2017-12-28 13:10:00,34.3,34.33,34.3,34.33,3900.0,31.6342,31.6618,31.6342,31.6618,3900.0
2017-12-28 13:15:00,34.33,34.33,34.31,34.31,1800.0,31.6618,31.6618,31.6434,31.6434,1800.0
2017-12-28 13:20:00,34.29,34.3,34.29,34.29,4200.0,31.6249,31.6342,31.6249,31.6249,4200.0
2017-12-28 13:25:00,34.29,34.33,34.29,34.33,5833.0,31.6249,31.6618,31.6249,31.6618,5833.0
2017-12-28 13:30:00,34.33,34.34,34.3,34.3,4200.0,31.6618,31.6711,31.6342,31.6342,4200.0
2017-12-28 13:35:00,34.3,34.3,34.28,34.29,3684.0,31.6342,31.6342,31.6157,31.6249,3684.0
2017-12-28 13:40:00,34.3,34.3,34.29,34.29,3200.0,31.6342,31.6342,31.6249,31.6249,3200.0
2017-12-28 13:45:00,34.28,34.29,34.27,34.28,7056.0,31.6157,31.6249,31.6065,31.6157,7056.0
2017-12-28 13:50:00,34.28,34.28,34.26,34.27,11707.0,31.6157,31.6157,31.5973,31.6065,11707.0
2017-12-28 13:55:00,34.27,34.27,34.24,34.24,9265.0,31.6065,31.6065,31.5788,31.5788,9265.0
2017-12-28 14:00:00,34.23,34.23,34.22,34.22,6520.0,31.5696,31.5696,31.5604,31.5604,6520.0
2017-12-28 14:05:00,34.23,34.23,34.22,34.23,5050.0,31.5696,31.5696,31.5604,31.5696,5050.0
2017-12-28 14:10:00,34.22,34.22,34.17,34.17,10868.0,31.5604,31.5604,31.5143,31.5143,10868.0
2017-12-28 14:15:00,34.18,34.2,34.18,34.2,9273.0,31.5235,31.5419,31.5235,31.5419,9273.0
2017-12-28 14:20:00,34.21,34.21,34.19,34.2,4232.0,31.5512,31.5512,31.5327,31.5419,4232.0
2017-12-28 14:25:00,34.2,34.21,34.2,34.21,7022.0,31.5419,31.5512,31.5419,31.5512,7022.0
2017-12-28 14:30:00,34.2,34.21,34.2,34.21,4249.0,31.5419,31.5512,31.5419,31.5512,4249.0
2017-12-28 14:35:00,34.2,34.2,34.19,34.2,8672.0,31.5419,31.5419,31.5327,31.5419,8672.0
2017-12-28 14:40:00,34.19,34.19,34.17,34.17,4100.0,31.5327,31.5327,31.5143,31.5143,4100.0
2017-12-28 14:45:00,34.17,34.18,34.17,34.18,3119.0,31.5143,31.5235,31.5143,31.5235,3119.0
2017-12-28 14:50:00,34.17,34.17,34.16,34.16,2560.0,31.5143,31.5143,31.505,31.505,2560.0
2017-12-28 14:55:00,34.15,34.18,34.15,34.18,5180.0,31.4958,31.5235,31.4958,31.5235,5180.0
2017-12-28 15:00:00,34.18,34.18,34.17,34.17,3000.0,31.5235,31.5235,31.5143,31.5143,3000.0
2017-12-28 15:05:00,34.18,34.18,34.17,34.18,3146.0,31.5235,31.5235,31.5143,31.5235,3146.0
2017-12-28 15:10:00,34.19,34.21,34.19,34.2,10192.0,31.5327,31.5512,31.5327,31.5419,10192.0
2017-12-28 15:15:00,34.21,34.23,34.21,34.22,12333.0,31.5512,31.5696,31.5512,31.5604,12333.0
2017-12-28 15:20:00,34.23,34.23,34.21,34.22,1800.0,31.5696,31.5696,31.5512,31.5604,1800.0
2017-12-28 15:25:00,34.21,34.24,34.21,34.23,11959.0,31.5512,31.5788,31.5512,31.5696,11959.0
2017-12-28 15:30:00,34.22,34.22,34.2,34.2,6297.0,31.5604,31.5604,31.5419,31.5419,6297.0
2017-12-28 15:35:00,34.2,34.21,34.19,34.21,13112.0,31.5419,31.5512,31.5327,31.5512,13112.0
2017-12-28 15:40:00,34.22,34.22,34.21,34.22,10024.0,31.5604,31.5604,31.5512,31.5604,10024.0
2017-12-28 15:45:00,34.22,34.22,34.21,34.21,13096.0,31.5604,31.5604,31.5512,31.5512,13096.0
2017-12-28 15:50:00,34.21,34.22,34.19,34.21,31812.0,31.5512,31.5604,31.5327,31.5512,31812.0
2017-12-28 15:55:00,34.22,34.24,34.21,34.24,231559.0,31.5604,31.5788,31.5512,31.5788,231559.0
2017-12-29 09:30:00,34.36,34.37,34.26,34.26,71148.0,31.6895,31.6987,31.5973,31.5973,71148.0
2017-12-29 09:35:00,34.27,34.27,34.14,34.2,17362.0,31.6065,31.6065,31.4866,31.5419,17362.0
2017-12-29 09:40:00,34.2,34.2,34.12,34.14,14659.0,31.5419,31.5419,31.4682,31.4866,14659.0
2017-12-29 09:45:00,34.15,34.15,34.07,34.07,22834.0,31.4958,31.4958,31.422,31.422,22834.0
2017-12-29 09:50:00,34.06,34.09,34.0,34.06,38508.0,31.4128,31.4405,31.3575,31.4128,38508.0
2017-12-29 09:55:00,34.07,34.13,34.06,34.12,12955.0,31.422,31.4774,31.4128,31.4682,12955.0
2017-12-29 10:00:00,34.13,34.2,34.12,34.19,19468.0,31.4774,31.5419,31.4682,31.5327,19468.0
2017-12-29 10:05:00,34.19,34.19,34.15,34.18,14374.0,31.5327,31.5327,31.4958,31.5235,14374.0
2017-12-29 10:10:00,34.18,34.21,34.17,34.2,16805.0,31.5235,31.5512,31.5143,31.5419,16805.0
2017-12-29 10:15:00,34.19,34.31,34.17,34.28,43175.0,31.5327,31.6434,31.5143,31.6157,43175.0
2017-12-29 10:20:00,34.28,34.3,34.25,34.29,16774.0,31.6157,31.6342,31.5881,31.6249,16774.0
2017-12-29 10:25:00,34.3,34.31,34.26,34.28,11199.0,31.6342,31.6434,31.5973,31.6157,11199.0
2017-12-29 10:30:00,34.27,34.32,34.27,34.28,16460.0,31.6065,31.6526,31.6065,31.6157,16460.0
2017-12-29 10:35:00,34.28,34.33,34.28,34.33,22400.0,31.6157,31.6618,31.6157,31.6618,22400.0
2017-12-29 10:40:00,34.34,34.34,34.3,34.33,15427.0,31.6711,31.6711,31.6342,31.6618,15427.0
2017-12-29 10:45:00,34.33,34.39,34.33,34.38,21230.0,31.6618,31.7172,31.6618,31.708,21230.0
2017-12-29 10:50:00,34.39,34.4,34.37,34.38,4658.0,31.7172,31.7264,31.6987,31.708,4658.0
2017-12-29 10:55:00,34.38,34.4,34.36,34.38,20296.0,31.708,31.7264,31.6895,31.708,20296.0
2017-12-29 11:00:00,34.38,34.38,34.37,34.37,8128.0,31.708,31.708,31.6987,31.6987,8128.0
2017-12-29 11:05:00,34.39,34.39,34.37,34.37,9142.0,31.7172,31.7172,31.6987,31.6987,9142.0
2017-12-29 11:10:00,34.38,34.41,34.36,34.4,25974.0,31.708,31.7356,31.6895,31.7264,25974.0
2017-12-29 11:15:00,34.4,34.44,34.4,34.41,7257.0,31.7264,31.7633,31.7264,31.7356,7257.0
2017-12-29 11:20:00,34.42,34.43,34.39,34.4,5600.0,31.7448,31.7541,31.7172,31.7264,5600.0
2017-12-29 11:25:00,34.41,34.41,34.4,34.4,3350.0,31.7356,31.7356,31.7264,31.7264,3350.0
2017-12-29 11:30:00,34.39,34.4,34.33,34.35,22995.0,31.7172,31.7264,31.6618,31.6803,22995.0
2017-12-29 11:35:00,34.37,34.37,34.36,34.36,4250.0,31.6987,31.6987,31.6895,31.6895,4250.0
2017-12-29 11:40:00,34.35,34.38,34.35,34.37,5269.0,31.6803,31.708,31.6803,31.6987,5269.0
2017-12-29 11:45:00,34.38,34.4,34.38,34.4,20901.0,31.708,31.7264,31.708,31.7264,20901.0
2017-12-29 11:50:00,34.4,34.4,34.36,34.37,7123.0,31.7264,31.7264,31.6895,31.6987,7123.0
2017-12-29 11:55:00,34.37,34.37,34.36,34.37,1121.0,31.6987,31.6987,31.6895,31.6987,1121.0
2017-12-29 12:00:00,34.37,34.4,34.37,34.39,7050.0,31.6987,31.7264,31.6987,31.7172,7050.0
2017-12-29 12:05:00,34.4,34.44,34.4,34.44,7139.0,31.7264,31.7633,31.7264,31.7633,7139.0
2017-12-29 12:10:00,34.43,34.43,34.41,34.42,3460.0,31.7541,31.7541,31.7356,31.7448,3460.0
2017-12-29 12:15:00,34.42,34.43,34.41,34.42,6642.0,31.7448,31.7541,31.7356,31.7448,6642.0
2017-12-29 12:20:00,34.42,34.42,34.4,34.4,2742.0,31.7448,31.7448,31.7264,31.7264,2742.0
2017-12-29 12:25:00,34.39,34.46,34.39,34.46,22101.0,31.7172,31.7817,31.7172,31.7817,22101.0
2017-12-29 12:30:00,34.45,34.45,34.42,34.42,1900.0,31.7725,31.7725,31.7448,31.7448,1900.0
2017-12-29 12:35:00,34.42,34.43,34.39,34.39,12706.0,31.7448,31.7541,31.7172,31.7172,12706.0
2017-12-29 12:40:00,34.37,34.42,34.37,34.41,12436.0,31.6987,31.7448,31.6987,31.7356,12436.0
2017-12-29 12:45:00,34.4,34.42,34.4,34.41,7600.0,31.7264,31.7448,31.7264,31.7356,7600.0
2017-12-29 12:50:00,34.42,34.42,34.38,34.39,7533.0,31.7448,31.7448,31.708,31.7172,7533.0
2017-12-29 12:55:00,34.39,34.4,34.38,34.39,6900.0,31.7172,31.7264,31.708,31.7172,6900.0
2017-12-29 13:00:00,34.41,34.43,34.4,34.42,7670.0,31.7356,31.7541,31.7264,31.7448,7670.0
2017-12-29 13:05:00,34.43,34.44,34.39,34.39,9780.0,31.7541,31.7633,31.7172,31.7172,9780.0
2017-12-29 13:10:00,34.39,34.42,34.38,34.42,3257.0,31.7172,31.7448,31.708,31.7448,3257.0
2017-12-29 13:15:00,34.43,34.44,34.43,34.43,11996.0,31.7541,31.7633,31.7541,31.7541,11996.0
2017-12-29 13:20:00,34.43,34.44,34.42,34.42,7826.0,31.7541,31.7633,31.7448,31.7448,7826.0
2017-12-29 13:25:00,34.41,34.42,34.4,34.42,3171.0,31.7356,31.7448,31.7264,31.7448,3171.0
2017-12-29 13:30:00,34.41,34.41,34.39,34.39,6230.0,31.7356,31.7356,31.7172,31.7172,6230.0
2017-12-29 13:35:00,34.38,34.4,34.37,34.38,3021.0,31.708,31.7264,31.6987,31.708,3021.0
2017-12-29 13:40:00,34.37,34.37,34.35,34.35,8591.0,31.6987,31.6987,31.6803,31.6803,8591.0
2017-12-29 13:45:00,34.35,34.35,34.24,34.24,25504.0,31.6803,31.6803,31.5788,31.5788,25504.0
2017-12-29 13:50:00,34.24,34.3,34.21,34.29,17856.0,31.5788,31.6342,31.5512,31.6249,17856.0
2017-12-29 13:55:00,34.28,34.28,34.26,34.27,10662.0,31.6157,31.6157,31.5973,31.6065,10662.0
2017-12-29 14:00:00,34.28,34.29,34.22,34.23,17673.0,31.6157,31.6249,31.5604,31.5696,17673.0
2017-12-29 14:05:00,34.22,34.23,34.2,34.21,18943.0,31.5604,31.5696,31.5419,31.5512,18943.0
2017-12-29 14:10:00,34.22,34.22,34.18,34.18,15694.0,31.5604,31.5604,31.5235,31.5235,15694.0
2017-12-29 14:15:00,34.19,34.19,34.17,34.19,44687.0,31.5327,31.5327,31.5143,31.5327,44687.0
2017-12-29 14:20:00,34.2,34.22,34.19,34.22,3900.0,31.5419,31.5604,31.5327,31.5604,3900.0
2017-12-29 14:25:00,34.23,34.24,34.22,34.22,2936.0,31.5696,31.5788,31.5604,31.5604,2936.0
2017-12-29 14:30:00,34.21,34.21,34.21,34.21,12971.0,31.5512,31.5512,31.5512,31.5512,12971.0
2017-12-29 14:35:00,34.22,34.22,34.17,34.19,8932.0,31.5604,31.5604,31.5143,31.5327,8932.0
2017-12-29 14:40:00,34.2,34.2,34.19,34.2,7114.0,31.5419,31.5419,31.5327,31.5419,7114.0
2017-12-29 14:45:00,34.21,34.22,34.21,34.22,2134.0,31.5512,31.5604,31.5512,31.5604,2134.0
2017-12-29 14:50:00,34.23,34.23,34.22,34.23,5566.0,31.5696,31.5696,31.5604,31.5696,5566.0
2017-12-29 14:55:00,34.22,34.22,34.22,34.22,3034.0,31.5604,31.5604,31.5604,31.5604,3034.0
2017-12-29 15:00:00,34.21,34.21,34.18,34.21,13010.0,31.5512,31.5512,31.5235,31.5512,13010.0
2017-12-29 15:05:00,34.21,34.24,34.19,34.24,10629.0,31.5512,31.5788,31.5327,31.5788,10629.0
2017-12-29 15:10:00,34.24,34.24,34.2,34.21,9408.0,31.5788,31.5788,31.5419,31.5512,9408.0
2017-12-29 15:15:00,34.22,34.24,34.22,34.24,13740.0,31.5604,31.5788,31.5604,31.5788,13740.0
2017-12-29 15:20:00,34.24,34.24,34.22,34.24,5900.0,31.5788,31.5788,31.5604,31.5788,5900.0
2017-12-29 15:25:00,34.24,34.24,34.21,34.21,4031.0,31.5788,31.5788,31.5512,31.5512,4031.0
2017-12-29 15:30:00,34.22,34.24,34.21,34.22,9365.0,31.5604,31.5788,31.5512,31.5604,9365.0
2017-12-29 15:35:00,34.23,34.24,34.22,34.22,10652.0,31.5696,31.5788,31.5604,31.5604,10652.0
2017-12-29 15:40:00,34.21,34.22,34.19,34.19,34687.0,31.5512,31.5604,31.5327,31.5327,34687.0
2017-12-29 15:45:00,34.19,34.21,34.19,34.21,32160.0,31.5327,31.5512,31.5327,31.5512,32160.0
2017-12-29 15:50:00,34.22,34.25,34.22,34.24,20259.0,31.5604,31.5881,31.5604,31.5788,20259.0
2017-12-29 15:55:00,34.24,34.24,34.1,34.13,267748.0,31.5788,31.5788,31.4497,31.4774,267748.0
2018-01-02 09:30:00,34.5,34.61,34.48,34.55,75926.0,31.8186,31.9201,31.8002,31.8647,75926.0
2018-01-02 09:35:00,34.57,34.81,34.57,34.77,83614.0,31.8832,32.1045,31.8832,32.0676,83614.0
2018-01-02 09:40:00,34.76,34.77,34.71,34.73,42355.0,32.0584,32.0676,32.0123,32.0307,42355.0
2018-01-02 09:45:00,34.74,34.85,34.74,34.83,63689.0,32.04,32.1414,32.04,32.123,63689.0
2018-01-02 09:50:00,34.84,34.84,34.75,34.8,40810.0,32.1322,32.1322,32.0492,32.0953,40810.0
2018-01-02 09:55:00,34.78,34.79,34.72,34.77,50005.0,32.0769,32.0861,32.0215,32.0676,50005.0
2018-01-02 10:00:00,34.78,34.82,34.72,34.82,35266.0,32.0769,32.1138,32.0215,32.1138,35266.0
2018-01-02 10:05:00,34.82,34.87,34.82,34.84,21211.0,32.1138,32.1599,32.1138,32.1322,21211.0
2018-01-02 10:10:00,34.82,34.87,34.79,34.87,13558.0,32.1138,32.1599,32.0861,32.1599,13558.0
2018-01-02 10:15:00,34.87,34.88,34.75,34.77,36091.0,32.1599,32.1691,32.0492,32.0676,36091.0
2018-01-02 10:20:00,34.74,34.74,34.66,34.73,40960.0,32.04,32.04,31.9662,32.0307,40960.0
2018-01-02 10:25:00,34.73,34.75,34.69,34.7,33477.0,32.0307,32.0492,31.9939,32.0031,33477.0
2018-01-02 10:30:00,34.69,34.72,34.68,34.71,21174.0,31.9939,32.0215,31.9846,32.0123,21174.0
2018-01-02 10:35:00,34.72,34.82,34.72,34.81,29004.0,32.0215,32.1138,32.0215,32.1045,29004.0
2018-01-02 10:40:00,34.81,34.82,34.74,34.78,11401.0,32.1045,32.1138,32.04,32.0769,11401.0
2018-01-02 10:45:00,34.79,34.83,34.79,34.81,15420.0,32.0861,32.123,32.0861,32.1045,15420.0
2018-01-02 10:50:00,34.82,34.84,34.8,34.82,23463.0,32.1138,32.1322,32.0953,32.1138,23463.0
2018-01-02 10:55:00,34.82,34.86,34.81,34.83,17952.0,32.1138,32.1506,32.1045,32.123,17952.0
2018-01-02 11:00:00,34.84,34.91,34.84,34.9,55305.0,32.1322,32.1968,32.1322,32.1875,55305.0
2018-01-02 11:05:00,34.9,34.98,34.9,34.97,32817.0,32.1875,32.2613,32.1875,32.2521,32817.0
2018-01-02 11:10:00,34.98,35.0,34.94,34.94,21371.0,32.2613,32.2798,32.2244,32.2244,21371.0
2018-01-02 11:15:00,34.95,34.98,34.91,34.97,19169.0,32.2336,32.2613,32.1968,32.2521,19169.0
2018-01-02 11:20:00,34.97,35.0,34.89,34.9,44764.0,32.2521,32.2798,32.1783,32.1875,44764.0
2018-01-02 11:25:00,34.89,34.9,34.88,34.88,12482.0,32.1783,32.1875,32.1691,32.1691,12482.0
2018-01-02 11:30:00,34.89,34.92,34.88,34.9,20007.0,32.1783,32.206,32.1691,32.1875,20007.0
2018-01-02 11:35:00,34.9,34.94,34.89,34.94,20071.0,32.1875,32.2244,32.1783,32.2244,20071.0
2018-01-02 11:40:00,34.94,34.96,34.92,34.93,26300.0,32.2244,32.2429,32.206,32.2152,26300.0
2018-01-02 11:45:00,34.92,34.94,34.91,34.91,39519.0,32.206,32.2244,32.1968,32.1968,39519.0
2018-01-02 11:50:00,34.92,34.94,34.9,34.92,22868.0,32.206,32.2244,32.1875,32.206,22868.0
2018-01-02 11:55:00,34.93,34.95,34.91,34.91,10492.0,32.2152,32.2336,32.1968,32.1968,10492.0
2018-01-02 12:00:00,34.91,34.95,34.91,34.94,10600.0,32.1968,32.2336,32.1968,32.2244,10600.0
2018-01-02 12:05:00,34.94,34.96,34.94,34.95,12878.0,32.2244,32.2429,32.2244,32.2336,12878.0
2018-01-02 12:10:00,34.95,34.96,34.9,34.92,12180.0,32.2336,32.2429,32.1875,32.206,12180.0
2018-01-02 12:15:00,34.92,34.94,34.9,34.91,14828.0,32.206,32.2244,32.1875,32.1968,14828.0
2018-01-02 12:20:00,34.92,34.94,34.92,34.92,9792.0,32.206,32.2244,32.206,32.206,9792.0
2018-01-02 12:25:00,34.92,34.92,34.83,34.83,19546.0,32.206,32.206,32.123,32.123,19546.0
2018-01-02 12:30:00,34.85,34.89,34.85,34.88,9287.0,32.1414,32.1783,32.1414,32.1691,9287.0
2018-01-02 12:35:00,34.87,34.88,34.85,34.88,11047.0,32.1599,32.1691,32.1414,32.1691,11047.0
2018-01-02 12:40:00,34.89,34.92,34.88,34.9,10700.0,32.1783,32.206,32.1691,32.1875,10700.0
2018-01-02 12:45:00,34.9,34.93,34.89,34.93,6764.0,32.1875,32.2152,32.1783,32.2152,6764.0
2018-01-02 12:50:00,34.92,34.94,34.91,34.92,11559.0,32.206,32.2244,32.1968,32.206,11559.0
2018-01-02 12:55:00,34.92,34.92,34.9,34.91,24270.0,32.206,32.206,32.1875,32.1968,24270.0
2018-01-02 13:00:00,34.91,34.93,34.9,34.92,40062.0,32.1968,32.2152,32.1875,32.206,40062.0
2018-01-02 13:05:00,34.91,34.92,34.88,34.91,17492.0,32.1968,32.206,32.1691,32.1968,17492.0
2018-01-02 13:10:00,34.9,34.92,34.9,34.92,6859.0,32.1875,32.206,32.1875,32.206,6859.0
2018-01-02 13:15:00,34.92,34.92,34.9,34.91,8100.0,32.206,32.206,32.1875,32.1968,8100.0
2018-01-02 13:20:00,34.91,34.92,34.89,34.89,12224.0,32.1968,32.206,32.1783,32.1783,12224.0
2018-01-02 13:25:00,34.88,34.96,34.88,34.94,17344.0,32.1691,32.2429,32.1691,32.2244,17344.0
2018-01-02 13:30:00,34.93,34.94,34.91,34.91,14373.0,32.2152,32.2244,32.1968,32.1968,14373.0
2018-01-02 13:35:00,34.9,34.92,34.9,34.92,22630.0,32.1875,32.206,32.1875,32.206,22630.0
2018-01-02 13:40:00,34.91,34.92,34.88,34.91,13171.0,32.1968,32.206,32.1691,32.1968,13171.0
2018-01-02 13:45:00,34.92,34.93,34.91,34.93,5600.0,32.206,32.2152,32.1968,32.2152,5600.0
2018-01-02 13:50:00,34.94,34.97,34.94,34.97,8925.0,32.2244,32.2521,32.2244,32.2521,8925.0
2018-01-02 13:55:00,34.98,34.98,34.95,34.96,22740.0,32.2613,32.2613,32.2336,32.2429,22740.0
2018-01-02 14:00:00,34.96,34.97,34.96,34.97,8000.0,32.2429,32.2521,32.2429,32.2521,8000.0
2018-01-02 14:05:00,34.97,35.01,34.97,34.99,19500.0,32.2521,32.289,32.2521,32.2705,19500.0
2018-01-02 14:10:00,34.99,35.01,34.97,35.0,8264.0,32.2705,32.289,32.2521,32.2798,8264.0
2018-01-02 14:15:00,34.99,35.0,34.97,35.0,15610.0,32.2705,32.2798,32.2521,32.2798,15610.0
2018-01-02 14:20:00,34.99,34.99,34.95,34.97,9470.0,32.2705,32.2705,32.2336,32.2521,9470.0
2018-01-02 14:25:00,34.99,34.99,34.97,34.99,24244.0,32.2705,32.2705,32.2521,32.2705,24244.0
2018-01-02 14:30:00,34.99,35.03,34.99,35.03,12402.0,32.2705,32.3074,32.2705,32.3074,12402.0
2018-01-02 14:35:00,35.02,35.03,34.95,34.95,18414.0,32.2982,32.3074,32.2336,32.2336,18414.0
2018-01-02 14:40:00,34.96,34.97,34.95,34.97,17892.0,32.2429,32.2521,32.2336,32.2521,17892.0
2018-01-02 14:45:00,34.97,34.97,34.95,34.96,23116.0,32.2521,32.2521,32.2336,32.2429,23116.0
2018-01-02 14:50:00,34.97,34.99,34.97,34.99,6171.0,32.2521,32.2705,32.2521,32.2705,6171.0
2018-01-02 14:55:00,34.99,35.01,34.98,34.98,17860.0,32.2705,32.289,32.2613,32.2613,17860.0
2018-01-02 15:00:00,34.98,34.99,34.97,34.99,11493.0,32.2613,32.2705,32.2521,32.2705,11493.0
2018-01-02 15:05:00,35.0,35.01,34.99,34.99,14146.0,32.2798,32.289,32.2705,32.2705,14146.0
2018-01-02 15:10:00,34.99,35.01,34.97,34.97,17591.0,32.2705,32.289,32.2521,32.2521,17591.0
2018-01-02 15:15:00,34.98,34.99,34.97,34.97,12514.0,32.2613,32.2705,32.2521,32.2521,12514.0
2018-01-02 15:20:00,34.98,35.0,34.98,34.98,19882.0,32.2613,32.2798,32.2613,32.2613,19882.0
2018-01-02 15:25:00,34.99,35.01,34.98,35.01,14605.0,32.2705,32.289,32.2613,32.289,14605.0
2018-01-02 15:30:00,35.01,35.03,35.0,35.01,62934.0,32.289,32.3074,32.2798,32.289,62934.0
2018-01-02 15:35:00,35.01,35.05,35.01,35.03,45702.0,32.289,32.3259,32.289,32.3074,45702.0
2018-01-02 15:40:00,35.03,35.08,35.03,35.06,47393.0,32.3074,32.3535,32.3074,32.3351,47393.0
2018-01-02 15:45:00,35.04,35.09,35.03,35.06,48391.0,32.3167,32.3628,32.3074,32.3351,48391.0
2018-01-02 15:50:00,35.07,35.11,35.04,35.11,87288.0,32.3443,32.3812,32.3167,32.3812,87288.0
2018-01-02 15:55:00,35.11,35.17,35.06,35.12,263928.0,32.3812,32.4366,32.3351,32.3904,263928.0
2018-01-03 09:30:00,35.04,35.13,34.87,34.91,54543.0,32.3167,32.3997,32.1599,32.1968,54543.0
2018-01-03 09:35:00,34.93,34.94,34.67,34.73,87758.0,32.2152,32.2244,31.9754,32.0307,87758.0
2018-01-03 09:40:00,34.72,34.79,34.53,34.78,103377.0,32.0215,32.0861,31.8463,32.0769,103377.0
2018-01-03 09:45:00,34.78,34.81,34.69,34.77,60359.0,32.0769,32.1045,31.9939,32.0676,60359.0
2018-01-03 09:50:00,34.77,34.82,34.75,34.77,25340.0,32.0676,32.1138,32.0492,32.0676,25340.0
2018-01-03 09:55:00,34.78,34.83,34.75,34.77,14590.0,32.0769,32.123,32.0492,32.0676,14590.0
2018-01-03 10:00:00,34.78,34.78,34.65,34.67,30442.0,32.0769,32.0769,31.957,31.9754,30442.0
2018-01-03 10:05:00,34.68,34.73,34.67,34.7,42054.0,31.9846,32.0307,31.9754,32.0031,42054.0
2018-01-03 10:10:00,34.7,34.72,34.6,34.62,51701.0,32.0031,32.0215,31.9109,31.9293,51701.0
2018-01-03 10:15:00,34.62,34.62,34.53,34.59,50914.0,31.9293,31.9293,31.8463,31.9016,50914.0
2018-01-03 10:20:00,34.59,34.6,34.52,34.55,27353.0,31.9016,31.9109,31.8371,31.8647,27353.0
2018-01-03 10:25:00,34.55,34.56,34.48,34.51,19938.0,31.8647,31.874,31.8002,31.8278,19938.0
2018-01-03 10:30:00,34.51,34.56,34.51,34.56,11098.0,31.8278,31.874,31.8278,31.874,11098.0
2018-01-03 10:35:00,34.56,34.63,34.56,34.62,14544.0,31.874,31.9385,31.874,31.9293,14544.0
2018-01-03 10:40:00,34.62,34.68,34.62,34.68,11910.0,31.9293,31.9846,31.9293,31.9846,11910.0
2018-01-03 10:45:00,34.68,34.73,34.67,34.68,14331.0,31.9846,32.0307,31.9754,31.9846,14331.0
2018-01-03 10:50:00,34.67,34.7,34.64,34.69,10644.0,31.9754,32.0031,31.9477,31.9939,10644.0
2018-01-03 10:55:00,34.67,34.69,34.66,34.68,7968.0,31.9754,31.9939,31.9662,31.9846,7968.0
2018-01-03 11:00:00,34.67,34.68,34.6,34.63,10915.0,31.9754,31.9846,31.9109,31.9385,10915.0
2018-01-03 11:05:00,34.63,34.63,34.59,34.61,9478.0,31.9385,31.9385,31.9016,31.9201,9478.0
2018-01-03 11:10:00,34.6,34.64,34.58,34.59,16963.0,31.9109,31.9477,31.8924,31.9016,16963.0
2018-01-03 11:15:00,34.57,34.62,34.57,34.62,13086.0,31.8832,31.9293,31.8832,31.9293,13086.0
2018-01-03 11:20:00,34.63,34.63,34.58,34.62,11302.0,31.9385,31.9385,31.8924,31.9293,11302.0
2018-01-03 11:25:00,34.61,34.61,34.53,34.55,25420.0,31.9201,31.9201,31.8463,31.8647,25420.0
2018-01-03 11:30:00,34.54,34.57,34.54,34.56,6570.0,31.8555,31.8832,31.8555,31.874,6570.0
2018-01-03 11:35:00,34.56,34.6,34.56,34.6,14677.0,31.874,31.9109,31.874,31.9109,14677.0
2018-01-03 11:40:00,34.59,34.63,34.59,34.6,34937.0,31.9016,31.9385,31.9016,31.9109,34937.0
2018-01-03 11:45:00,34.61,34.62,34.59,34.61,9854.0,31.9201,31.9293,31.9016,31.9201,9854.0
2018-01-03 11:50:00,34.61,34.63,34.6,34.61,13334.0,31.9201,31.9385,31.9109,31.9201,13334.0
2018-01-03 11:55:00,34.62,34.65,34.61,34.63,11568.0,31.9293,31.957,31.9201,31.9385,11568.0
2018-01-03 12:00:00,34.64,34.66,34.62,34.66,20540.0,31.9477,31.9662,31.9293,31.9662,20540.0
2018-01-03 12:05:00,34.67,34.68,34.65,34.67,10949.0,31.9754,31.9846,31.957,31.9754,10949.0
2018-01-03 12:10:00,34.68,34.74,34.68,34.74,8300.0,31.9846,32.04,31.9846,32.04,8300.0
2018-01-03 12:15:00,34.75,34.75,34.67,34.67,31145.0,32.0492,32.0492,31.9754,31.9754,31145.0
2018-01-03 12:20:00,34.67,34.68,34.66,34.68,27346.0,31.9754,31.9846,31.9662,31.9846,27346.0
2018-01-03 12:25:00,34.68,34.71,34.67,34.68,6640.0,31.9846,32.0123,31.9754,31.9846,6640.0
2018-01-03 12:30:00,34.69,34.74,34.69,34.73,23081.0,31.9939,32.04,31.9939,32.0307,23081.0
2018-01-03 12:35:00,34.72,34.73,34.68,34.69,20762.0,32.0215,32.0307,31.9846,31.9939,20762.0
2018-01-03 12:40:00,34.69,34.7,34.67,34.69,7289.0,31.9939,32.0031,31.9754,31.9939,7289.0
2018-01-03 12:45:00,34.7,34.71,34.67,34.68,14237.0,32.0031,32.0123,31.9754,31.9846,14237.0
2018-01-03 12:50:00,34.69,34.7,34.69,34.7,2300.0,31.9939,32.0031,31.9939,32.0031,2300.0
2018-01-03 12:55:00,34.71,34.72,34.71,34.71,4300.0,32.0123,32.0215,32.0123,32.0123,4300.0
2018-01-03 13:00:00,34.72,34.74,34.71,34.72,6623.0,32.0215,32.04,32.0123,32.0215,6623.0
2018-01-03 13:05:00,34.72,34.73,34.72,34.72,4773.0,32.0215,32.0307,32.0215,32.0215,4773.0
2018-01-03 13:10:00,34.72,34.75,34.72,34.73,7792.0,32.0215,32.0492,32.0215,32.0307,7792.0
2018-01-03 13:15:00,34.72,34.72,34.7,34.7,5054.0,32.0215,32.0215,32.0031,32.0031,5054.0
2018-01-03 13:20:00,34.7,34.73,34.7,34.72,7815.0,32.0031,32.0307,32.0031,32.0215,7815.0
2018-01-03 13:25:00,34.71,34.74,34.71,34.73,7306.0,32.0123,32.04,32.0123,32.0307,7306.0
2018-01-03 13:30:00,34.73,34.73,34.69,34.7,9759.0,32.0307,32.0307,31.9939,32.0031,9759.0
2018-01-03 13:35:00,34.7,34.7,34.69,34.69,5464.0,32.0031,32.0031,31.9939,31.9939,5464.0
2018-01-03 13:40:00,34.68,34.72,34.67,34.7,8091.0,31.9846,32.0215,31.9754,32.0031,8091.0
2018-01-03 13:45:00,34.69,34.69,34.67,34.68,6352.0,31.9939,31.9939,31.9754,31.9846,6352.0
2018-01-03 13:50:00,34.68,34.68,34.67,34.67,5944.0,31.9846,31.9846,31.9754,31.9754,5944.0
2018-01-03 13:55:00,34.67,34.71,34.67,34.68,7384.0,31.9754,32.0123,31.9754,31.9846,7384.0
2018-01-03 14:00:00,34.69,34.7,34.54,34.55,34420.0,31.9939,32.0031,31.8555,31.8647,34420.0
2018-01-03 14:05:00,34.55,34.55,34.29,34.3,80402.0,31.8647,31.8647,31.6249,31.6342,80402.0
2018-01-03 14:10:00,34.28,34.29,34.06,34.08,124750.0,31.6157,31.6249,31.4128,31.4313,124750.0
2018-01-03 14:15:00,34.04,34.21,34.02,34.14,87678.0,31.3944,31.5512,31.3759,31.4866,87678.0
2018-01-03 14:20:00,34.14,34.23,34.11,34.2,67427.0,31.4866,31.5696,31.4589,31.5419,67427.0
2018-01-03 14:25:00,34.2,34.32,34.2,34.32,34533.0,31.5419,31.6526,31.5419,31.6526,34533.0
2018-01-03 14:30:00,34.32,34.35,34.27,34.28,26168.0,31.6526,31.6803,31.6065,31.6157,26168.0
2018-01-03 14:35:00,34.29,34.39,34.29,34.37,41262.0,31.6249,31.7172,31.6249,31.6987,41262.0
2018-01-03 14:40:00,34.37,34.38,34.35,34.38,25709.0,31.6987,31.708,31.6803,31.708,25709.0
2018-01-03 14:45:00,34.38,34.44,34.38,34.44,33705.0,31.708,31.7633,31.708,31.7633,33705.0
2018-01-03 14:50:00,34.43,34.52,34.43,34.51,51877.0,31.7541,31.8371,31.7541,31.8278,51877.0
2018-01-03 14:55:00,34.52,34.53,34.49,34.53,32533.0,31.8371,31.8463,31.8094,31.8463,32533.0
2018-01-03 15:00:00,34.54,34.66,34.54,34.63,71075.0,31.8555,31.9662,31.8555,31.9385,71075.0
2018-01-03 15:05:00,34.62,34.63,34.53,34.59,64372.0,31.9293,31.9385,31.8463,31.9016,64372.0
2018-01-03 15:10:00,34.59,34.59,34.54,34.57,23226.0,31.9016,31.9016,31.8555,31.8832,23226.0
2018-01-03 15:15:00,34.56,34.6,34.56,34.58,18338.0,31.874,31.9109,31.874,31.8924,18338.0
2018-01-03 15:20:00,34.57,34.58,34.56,34.56,17600.0,31.8832,31.8924,31.874,31.874,17600.0
2018-01-03 15:25:00,34.56,34.65,34.56,34.6,46727.0,31.874,31.957,31.874,31.9109,46727.0
2018-01-03 15:30:00,34.61,34.62,34.59,34.59,30428.0,31.9201,31.9293,31.9016,31.9016,30428.0
2018-01-03 15:35:00,34.58,34.61,34.55,34.58,33704.0,31.8924,31.9201,31.8647,31.8924,33704.0
2018-01-03 15:40:00,34.57,34.58,34.54,34.54,32285.0,31.8832,31.8924,31.8555,31.8555,32285.0
2018-01-03 15:45:00,34.54,34.56,34.52,34.53,38165.0,31.8555,31.874,31.8371,31.8463,38165.0
2018-01-03 15:50:00,34.53,34.62,34.53,34.56,60775.0,31.8463,31.9293,31.8463,31.874,60775.0
2018-01-03 15:55:00,34.57,34.59,34.53,34.53,211614.0,31.8832,31.9016,31.8463,31.8463,211614.0
2018-01-04 09:30:00,34.53,34.54,34.4,34.47,46986.0,31.8463,31.8555,31.7264,31.791,46986.0
2018-01-04 09:35:00,34.47,34.49,34.38,34.38,12760.0,31.791,31.8094,31.708,31.708,12760.0
2018-01-04 09:40:00,34.38,34.39,34.28,34.32,71748.0,31.708,31.7172,31.6157,31.6526,71748.0
2018-01-04 09:45:00,34.32,34.32,34.2,34.3,54886.0,31.6526,31.6526,31.5419,31.6342,54886.0
2018-01-04 09:50:00,34.31,34.35,34.3,34.34,44977.0,31.6434,31.6803,31.6342,31.6711,44977.0
2018-01-04 09:55:00,34.32,34.33,34.29,34.33,17087.0,31.6526,31.6618,31.6249,31.6618,17087.0
2018-01-04 10:00:00,34.32,34.33,34.25,34.28,18871.0,31.6526,31.6618,31.5881,31.6157,18871.0
2018-01-04 10:05:00,34.27,34.29,34.26,34.26,27975.0,31.6065,31.6249,31.5973,31.5973,27975.0
2018-01-04 10:10:00,34.25,34.26,34.21,34.25,30972.0,31.5881,31.5973,31.5512,31.5881,30972.0
2018-01-04 10:15:00,34.25,34.31,34.24,34.27,44174.0,31.5881,31.6434,31.5788,31.6065,44174.0
2018-01-04 10:20:00,34.26,34.29,34.24,34.29,27682.0,31.5973,31.6249,31.5788,31.6249,27682.0
2018-01-04 10:25:00,34.29,34.39,34.29,34.38,17676.0,31.6249,31.7172,31.6249,31.708,17676.0
2018-01-04 10:30:00,34.37,34.4,34.36,34.39,11540.0,31.6987,31.7264,31.6895,31.7172,11540.0
2018-01-04 10:35:00,34.38,34.45,34.37,34.44,45679.0,31.708,31.7725,31.6987,31.7633,45679.0
2018-01-04 10:40:00,34.45,34.45,34.39,34.39,18402.0,31.7725,31.7725,31.7172,31.7172,18402.0
2018-01-04 10:45:00,34.38,34.43,34.38,34.43,29311.0,31.708,31.7541,31.708,31.7541,29311.0
2018-01-04 10:50:00,34.43,34.46,34.43,34.44,17734.0,31.7541,31.7817,31.7541,31.7633,17734.0
2018-01-04 10:55:00,34.44,34.5,34.44,34.49,31068.0,31.7633,31.8186,31.7633,31.8094,31068.0
2018-01-04 11:00:00,34.5,34.54,34.45,34.52,25525.0,31.8186,31.8555,31.7725,31.8371,25525.0
2018-01-04 11:05:00,34.53,34.55,34.51,34.52,12031.0,31.8463,31.8647,31.8278,31.8371,12031.0
2018-01-04 11:10:00,34.5,34.52,34.44,34.46,8343.0,31.8186,31.8371,31.7633,31.7817,8343.0
2018-01-04 11:15:00,34.46,34.52,34.45,34.52,18384.0,31.7817,31.8371,31.7725,31.8371,18384.0
2018-01-04 11:20:00,34.52,34.58,34.49,34.58,21752.0,31.8371,31.8924,31.8094,31.8924,21752.0
2018-01-04 11:25:00,34.59,34.61,34.56,34.56,15802.0,31.9016,31.9201,31.874,31.874,15802.0
2018-01-04 11:30:00,34.59,34.6,34.54,34.54,3881.0,31.9016,31.9109,31.8555,31.8555,3881.0
2018-01-04 11:35:00,34.54,34.57,34.54,34.57,5883.0,31.8555,31.8832,31.8555,31.8832,5883.0
2018-01-04 11:40:00,34.57,34.57,34.51,34.51,7430.0,31.8832,31.8832,31.8278,31.8278,7430.0
2018-01-04 11:45:00,34.52,34.52,34.49,34.5,13324.0,31.8371,31.8371,31.8094,31.8186,13324.0
2018-01-04 11:50:00,34.48,34.54,34.48,34.51,11012.0,31.8002,31.8555,31.8002,31.8278,11012.0
2018-01-04 11:55:00,34.52,34.52,34.5,34.52,3208.0,31.8371,31.8371,31.8186,31.8371,3208.0
2018-01-04 12:00:00,34.51,34.51,34.51,34.51,4304.0,31.8278,31.8278,31.8278,31.8278,4304.0
2018-01-04 12:05:00,34.51,34.52,34.48,34.49,4512.0,31.8278,31.8371,31.8002,31.8094,4512.0
2018-01-04 12:10:00,34.49,34.5,34.46,34.46,3372.0,31.8094,31.8186,31.7817,31.7817,3372.0
2018-01-04 12:15:00,34.45,34.47,34.44,34.46,3950.0,31.7725,31.791,31.7633,31.7817,3950.0
2018-01-04 12:20:00,34.46,34.46,34.4,34.41,13292.0,31.7817,31.7817,31.7264,31.7356,13292.0
2018-01-04 12:25:00,34.41,34.48,34.41,34.48,21553.0,31.7356,31.8002,31.7356,31.8002,21553.0
2018-01-04 12:30:00,34.48,34.48,34.46,34.47,6333.0,31.8002,31.8002,31.7817,31.791,6333.0
2018-01-04 12:35:00,34.48,34.49,34.47,34.47,17102.0,31.8002,31.8094,31.791,31.791,17102.0
2018-01-04 12:40:00,34.48,34.51,34.48,34.51,21449.0,31.8002,31.8278,31.8002,31.8278,21449.0
2018-01-04 12:45:00,34.5,34.5,34.48,34.49,10132.0,31.8186,31.8186,31.8002,31.8094,10132.0
2018-01-04 12:50:00,34.48,34.49,34.47,34.47,10990.0,31.8002,31.8094,31.791,31.791,10990.0
2018-01-04 12:55:00,34.48,34.51,34.48,34.51,12842.0,31.8002,31.8278,31.8002,31.8278,12842.0
2018-01-04 13:00:00,34.5,34.51,34.49,34.51,4338.0,31.8186,31.8278,31.8094,31.8278,4338.0
2018-01-04 13:05:00,34.52,34.54,34.51,34.52,13076.0,31.8371,31.8555,31.8278,31.8371,13076.0
2018-01-04 13:10:00,34.51,34.51,34.45,34.45,6252.0,31.8278,31.8278,31.7725,31.7725,6252.0
2018-01-04 13:15:00,34.44,34.45,34.41,34.42,13616.0,31.7633,31.7725,31.7356,31.7448,13616.0
2018-01-04 13:20:00,34.42,34.46,34.42,34.46,9685.0,31.7448,31.7817,31.7448,31.7817,9685.0
2018-01-04 13:25:00,34.46,34.51,34.45,34.48,15195.0,31.7817,31.8278,31.7725,31.8002,15195.0
2018-01-04 13:30:00,34.49,34.49,34.46,34.49,11382.0,31.8094,31.8094,31.7817,31.8094,11382.0
2018-01-04 13:35:00,34.49,34.51,34.46,34.46,11793.0,31.8094,31.8278,31.7817,31.7817,11793.0
2018-01-04 13:40:00,34.46,34.49,34.46,34.48,8924.0,31.7817,31.8094,31.7817,31.8002,8924.0
2018-01-04 13:45:00,34.48,34.48,34.45,34.45,4234.0,31.8002,31.8002,31.7725,31.7725,4234.0
2018-01-04 13:50:00,34.44,34.46,34.43,34.43,5718.0,31.7633,31.7817,31.7541,31.7541,5718.0
2018-01-04 13:55:00,34.43,34.44,34.42,34.42,2414.0,31.7541,31.7633,31.7448,31.7448,2414.0
2018-01-04 14:00:00,34.45,34.45,34.44,34.45,1747.0,31.7725,31.7725,31.7633,31.7725,1747.0
2018-01-04 14:05:00,34.47,34.48,34.47,34.47,4994.0,31.791,31.8002,31.791,31.791,4994.0
2018-01-04 14:10:00,34.47,34.47,34.46,34.46,4176.0,31.791,31.791,31.7817,31.7817,4176.0
2018-01-04 14:15:00,34.45,34.48,34.45,34.46,5672.0,31.7725,31.8002,31.7725,31.7817,5672.0
2018-01-04 14:20:00,34.47,34.49,34.47,34.47,5924.0,31.791,31.8094,31.791,31.791,5924.0
2018-01-04 14:25:00,34.48,34.5,34.48,34.49,2943.0,31.8002,31.8186,31.8002,31.8094,2943.0
2018-01-04 14:30:00,34.49,34.66,34.49,34.61,86609.0,31.8094,31.9662,31.8094,31.9201,86609.0
2018-01-04 14:35:00,34.62,34.67,34.6,34.67,10309.0,31.9293,31.9754,31.9109,31.9754,10309.0
2018-01-04 14:40:00,34.68,34.7,34.63,34.68,17271.0,31.9846,32.0031,31.9385,31.9846,17271.0
2018-01-04 14:45:00,34.68,34.69,34.65,34.66,9653.0,31.9846,31.9939,31.957,31.9662,9653.0
2018-01-04 14:50:00,34.67,34.67,34.65,34.67,11975.0,31.9754,31.9754,31.957,31.9754,11975.0
2018-01-04 14:55:00,34.68,34.7,34.68,34.68,6542.0,31.9846,32.0031,31.9846,31.9846,6542.0
2018-01-04 15:00:00,34.68,34.73,34.67,34.72,21654.0,31.9846,32.0307,31.9754,32.0215,21654.0
2018-01-04 15:05:00,34.72,34.76,34.71,34.76,21012.0,32.0215,32.0584,32.0123,32.0584,21012.0
2018-01-04 15:10:00,34.77,34.78,34.69,34.69,24106.0,32.0676,32.0769,31.9939,31.9939,24106.0
2018-01-04 15:15:00,34.69,34.69,34.68,34.68,6609.0,31.9939,31.9939,31.9846,31.9846,6609.0
2018-01-04 15:20:00,34.69,34.7,34.68,34.68,11960.0,31.9939,32.0031,31.9846,31.9846,11960.0
2018-01-04 15:25:00,34.69,34.69,34.65,34.65,10264.0,31.9939,31.9939,31.957,31.957,10264.0
2018-01-04 15:30:00,34.65,34.65,34.61,34.65,21928.0,31.957,31.957,31.9201,31.957,21928.0
2018-01-04 15:35:00,34.65,34.68,34.64,34.68,8428.0,31.957,31.9846,31.9477,31.9846,8428.0
2018-01-04 15:40:00,34.68,34.68,34.66,34.68,10081.0,31.9846,31.9846,31.9662,31.9846,10081.0
2018-01-04 15:45:00,34.69,34.72,34.69,34.72,17230.0,31.9939,32.0215,31.9939,32.0215,17230.0
2018-01-04 15:50:00,34.73,34.73,34.65,34.65,66832.0,32.0307,32.0307,31.957,31.957,66832.0
2018-01-04 15:55:00,34.64,34.82,34.64,34.76,327527.0,31.9477,32.1138,31.9477,32.0584,327527.0
2018-01-05 09:30:00,34.46,34.54,34.4,34.4,66706.0,31.7817,31.8555,31.7264,31.7264,66706.0
2018-01-05 09:35:00,34.4,34.47,34.38,34.45,13123.0,31.7264,31.791,31.708,31.7725,13123.0
2018-01-05 09:40:00,34.45,34.46,34.39,34.41,32436.0,31.7725,31.7817,31.7172,31.7356,32436.0
2018-01-05 09:45:00,34.42,34.5,34.42,34.46,24139.0,31.7448,31.8186,31.7448,31.7817,24139.0
2018-01-05 09:50:00,34.46,34.46,34.38,34.42,29959.0,31.7817,31.7817,31.708,31.7448,29959.0
2018-01-05 09:55:00,34.42,34.45,34.4,34.45,11554.0,31.7448,31.7725,31.7264,31.7725,11554.0
2018-01-05 10:00:00,34.46,34.53,34.45,34.5,30298.0,31.7817,31.8463,31.7725,31.8186,30298.0
2018-01-05 10:05:00,34.5,34.64,34.49,34.61,28901.0,31.8186,31.9477,31.8094,31.9201,28901.0
2018-01-05 10:10:00,34.62,34.68,34.6,34.65,35836.0,31.9293,31.9846,31.9109,31.957,35836.0
2018-01-05 10:15:00,34.66,34.71,34.66,34.68,22094.0,31.9662,32.0123,31.9662,31.9846,22094.0
2018-01-05 10:20:00,34.67,34.75,34.65,34.7,22497.0,31.9754,32.0492,31.957,32.0031,22497.0
2018-01-05 10:25:00,34.69,34.69,34.64,34.66,10249.0,31.9939,31.9939,31.9477,31.9662,10249.0
2018-01-05 10:30:00,34.64,34.64,34.61,34.62,9999.0,31.9477,31.9477,31.9201,31.9293,9999.0
2018-01-05 10:35:00,34.62,34.64,34.54,34.55,13555.0,31.9293,31.9477,31.8555,31.8647,13555.0
2018-01-05 10:40:00,34.55,34.59,34.53,34.58,7874.0,31.8647,31.9016,31.8463,31.8924,7874.0
2018-01-05 10:45:00,34.59,34.59,34.51,34.52,9858.0,31.9016,31.9016,31.8278,31.8371,9858.0
2018-01-05 10:50:00,34.52,34.54,34.5,34.51,10726.0,31.8371,31.8555,31.8186,31.8278,10726.0
2018-01-05 10:55:00,34.53,34.58,34.52,34.57,6063.0,31.8463,31.8924,31.8371,31.8832,6063.0
2018-01-05 11:00:00,34.57,34.58,34.52,34.54,6609.0,31.8832,31.8924,31.8371,31.8555,6609.0
2018-01-05 11:05:00,34.53,34.55,34.52,34.53,4196.0,31.8463,31.8647,31.8371,31.8463,4196.0
2018-01-05 11:10:00,34.53,34.57,34.53,34.57,2100.0,31.8463,31.8832,31.8463,31.8832,2100.0
2018-01-05 11:15:00,34.58,34.58,34.55,34.56,9815.0,31.8924,31.8924,31.8647,31.874,9815.0
2018-01-05 11:20:00,34.56,34.59,34.56,34.59,25514.0,31.874,31.9016,31.874,31.9016,25514.0
2018-01-05 11:25:00,34.59,34.6,34.58,34.6,8500.0,31.9016,31.9109,31.8924,31.9109,8500.0
2018-01-05 11:30:00,34.6,34.63,34.58,34.63,5000.0,31.9109,31.9385,31.8924,31.9385,5000.0
2018-01-05 11:35:00,34.63,34.66,34.63,34.65,11785.0,31.9385,31.9662,31.9385,31.957,11785.0
2018-01-05 11:40:00,34.66,34.67,34.65,34.66,3900.0,31.9662,31.9754,31.957,31.9662,3900.0
2018-01-05 11:45:00,34.66,34.73,34.66,34.73,8898.0,31.9662,32.0307,31.9662,32.0307,8898.0
2018-01-05 11:50:00,34.73,34.76,34.72,34.73,32983.0,32.0307,32.0584,32.0215,32.0307,32983.0
2018-01-05 11:55:00,34.73,34.75,34.69,34.69,6084.0,32.0307,32.0492,31.9939,31.9939,6084.0
2018-01-05 12:00:00,34.68,34.68,34.65,34.67,6576.0,31.9846,31.9846,31.957,31.9754,6576.0
2018-01-05 12:05:00,34.67,34.67,34.65,34.66,2000.0,31.9754,31.9754,31.957,31.9662,2000.0
2018-01-05 12:10:00,34.67,34.67,34.66,34.67,4402.0,31.9754,31.9754,31.9662,31.9754,4402.0
2018-01-05 12:15:00,34.67,34.67,34.65,34.65,4400.0,31.9754,31.9754,31.957,31.957,4400.0
2018-01-05 12:20:00,34.66,34.68,34.65,34.68,7614.0,31.9662,31.9846,31.957,31.9846,7614.0
2018-01-05 12:25:00,34.67,34.68,34.67,34.68,4387.0,31.9754,31.9846,31.9754,31.9846,4387.0
2018-01-05 12:30:00,34.68,34.68,34.64,34.66,5662.0,31.9846,31.9846,31.9477,31.9662,5662.0
2018-01-05 12:35:00,34.67,34.73,34.66,34.73,11710.0,31.9754,32.0307,31.9662,32.0307,11710.0
2018-01-05 12:40:00,34.72,34.74,34.69,34.7,19216.0,32.0215,32.04,31.9939,32.0031,19216.0
2018-01-05 12:45:00,34.7,34.7,34.68,34.69,2800.0,32.0031,32.0031,31.9846,31.9939,2800.0
2018-01-05 12:50:00,34.68,34.7,34.68,34.7,3093.0,31.9846,32.0031,31.9846,32.0031,3093.0
2018-01-05 12:55:00,34.69,34.69,34.68,34.69,5646.0,31.9939,31.9939,31.9846,31.9939,5646.0
2018-01-05 13:00:00,34.7,34.7,34.67,34.67,3368.0,32.0031,32.0031,31.9754,31.9754,3368.0
2018-01-05 13:05:00,34.68,34.68,34.67,34.67,1312.0,31.9846,31.9846,31.9754,31.9754,1312.0
2018-01-05 13:10:00,34.68,34.69,34.68,34.69,2477.0,31.9846,31.9939,31.9846,31.9939,2477.0
2018-01-05 13:15:00,34.68,34.68,34.66,34.66,4297.0,31.9846,31.9846,31.9662,31.9662,4297.0
2018-01-05 13:20:00,34.68,34.69,34.67,34.67,5136.0,31.9846,31.9939,31.9754,31.9754,5136.0
2018-01-05 13:25:00,34.65,34.69,34.65,34.67,7006.0,31.957,31.9939,31.957,31.9754,7006.0
2018-01-05 13:30:00,34.67,34.69,34.67,34.67,10914.0,31.9754,31.9939,31.9754,31.9754,10914.0
2018-01-05 13:35:00,34.67,34.67,34.63,34.63,4430.0,31.9754,31.9754,31.9385,31.9385,4430.0
2018-01-05 13:40:00,34.62,34.62,34.59,34.61,15532.0,31.9293,31.9293,31.9016,31.9201,15532.0
2018-01-05 13:45:00,34.6,34.6,34.58,34.59,3600.0,31.9109,31.9109,31.8924,31.9016,3600.0
2018-01-05 13:50:00,34.59,34.61,34.59,34.61,4200.0,31.9016,31.9201,31.9016,31.9201,4200.0
2018-01-05 13:55:00,34.6,34.62,34.6,34.62,1900.0,31.9109,31.9293,31.9109,31.9293,1900.0
2018-01-05 14:00:00,34.63,34.65,34.63,34.65,1535.0,31.9385,31.957,31.9385,31.957,1535.0
2018-01-05 14:05:00,34.64,34.65,34.63,34.65,6156.0,31.9477,31.957,31.9385,31.957,6156.0
2018-01-05 14:10:00,34.65,34.67,34.64,34.65,5033.0,31.957,31.9754,31.9477,31.957,5033.0
2018-01-05 14:15:00,34.65,34.66,34.65,34.65,7224.0,31.957,31.9662,31.957,31.957,7224.0
2018-01-05 14:20:00,34.65,34.66,34.65,34.65,7721.0,31.957,31.9662,31.957,31.957,7721.0
2018-01-05 14:25:00,34.65,34.65,34.65,34.65,7844.0,31.957,31.957,31.957,31.957,7844.0
2018-01-05 14:30:00,34.65,34.65,34.65,34.65,5412.0,31.957,31.957,31.957,31.957,5412.0
2018-01-05 14:35:00,34.66,34.67,34.66,34.67,3644.0,31.9662,31.9754,31.9662,31.9754,3644.0
2018-01-05 14:40:00,34.66,34.67,34.64,34.64,8680.0,31.9662,31.9754,31.9477,31.9477,8680.0
2018-01-05 14:45:00,34.64,34.64,34.63,34.63,3998.0,31.9477,31.9477,31.9385,31.9385,3998.0
2018-01-05 14:50:00,34.62,34.64,34.62,34.63,9200.0,31.9293,31.9477,31.9293,31.9385,9200.0
2018-01-05 14:55:00,34.62,34.62,34.6,34.6,8504.0,31.9293,31.9293,31.9109,31.9109,8504.0
2018-01-05 15:00:00,34.6,34.6,34.58,34.58,1400.0,31.9109,31.9109,31.8924,31.8924,1400.0
2018-01-05 15:05:00,34.57,34.59,34.56,34.59,6741.0,31.8832,31.9016,31.874,31.9016,6741.0
2018-01-05 15:10:00,34.59,34.59,34.53,34.53,4831.0,31.9016,31.9016,31.8463,31.8463,4831.0
2018-01-05 15:15:00,34.54,34.54,34.51,34.51,11290.0,31.8555,31.8555,31.8278,31.8278,11290.0
2018-01-05 15:20:00,34.52,34.52,34.48,34.48,7491.0,31.8371,31.8371,31.8002,31.8002,7491.0
2018-01-05 15:25:00,34.47,34.49,34.47,34.48,17389.0,31.791,31.8094,31.791,31.8002,17389.0
2018-01-05 15:30:00,34.47,34.47,34.42,34.43,22733.0,31.791,31.791,31.7448,31.7541,22733.0
2018-01-05 15:35:00,34.42,34.42,34.4,34.42,16910.0,31.7448,31.7448,31.7264,31.7448,16910.0
2018-01-05 15:40:00,34.42,34.43,34.4,34.42,17109.0,31.7448,31.7541,31.7264,31.7448,17109.0
2018-01-05 15:45:00,34.42,34.47,34.41,34.47,59361.0,31.7448,31.791,31.7356,31.791,59361.0
2018-01-05 15:50:00,34.48,34.49,34.44,34.44,50564.0,31.8002,31.8094,31.7633,31.7633,50564.0
2018-01-05 15:55:00,34.44,34.49,34.44,34.48,119315.0,31.7633,31.8094,31.7633,31.8002,119315.0
2018-01-08 09:30:00,34.4,34.4,34.29,34.37,56211.0,31.7264,31.7264,31.6249,31.6987,56211.0
2018-01-08 09:35:00,34.39,34.41,34.35,34.37,21324.0,31.7172,31.7356,31.6803,31.6987,21324.0
2018-01-08 09:40:00,34.37,34.41,34.33,34.4,17169.0,31.6987,31.7356,31.6618,31.7264,17169.0
2018-01-08 09:45:00,34.41,34.42,34.34,34.34,17849.0,31.7356,31.7448,31.6711,31.6711,17849.0
2018-01-08 09:50:00,34.32,34.33,34.29,34.31,14227.0,31.6526,31.6618,31.6249,31.6434,14227.0
2018-01-08 09:55:00,34.3,34.3,34.18,34.2,22976.0,31.6342,31.6342,31.5235,31.5419,22976.0
2018-01-08 10:00:00,34.2,34.28,34.17,34.24,35354.0,31.5419,31.6157,31.5143,31.5788,35354.0
2018-01-08 10:05:00,34.25,34.26,34.22,34.26,23887.0,31.5881,31.5973,31.5604,31.5973,23887.0
2018-01-08 10:10:00,34.26,34.26,34.14,34.17,29215.0,31.5973,31.5973,31.4866,31.5143,29215.0
2018-01-08 10:15:00,34.17,34.18,34.14,34.17,22711.0,31.5143,31.5235,31.4866,31.5143,22711.0
2018-01-08 10:20:00,34.16,34.17,34.1,34.13,40482.0,31.505,31.5143,31.4497,31.4774,40482.0
2018-01-08 10:25:00,34.13,34.15,34.11,34.15,20380.0,31.4774,31.4958,31.4589,31.4958,20380.0
2018-01-08 10:30:00,34.15,34.2,34.12,34.2,35612.0,31.4958,31.5419,31.4682,31.5419,35612.0
2018-01-08 10:35:00,34.2,34.23,34.2,34.23,15303.0,31.5419,31.5696,31.5419,31.5696,15303.0
2018-01-08 10:40:00,34.22,34.22,34.2,34.22,5760.0,31.5604,31.5604,31.5419,31.5604,5760.0
2018-01-08 10:45:00,34.21,34.22,34.16,34.21,14122.0,31.5512,31.5604,31.505,31.5512,14122.0
2018-01-08 10:50:00,34.2,34.31,34.2,34.28,20000.0,31.5419,31.6434,31.5419,31.6157,20000.0
2018-01-08 10:55:00,34.29,34.29,34.25,34.27,23122.0,31.6249,31.6249,31.5881,31.6065,23122.0
2018-01-08 11:00:00,34.26,34.26,34.22,34.22,20299.0,31.5973,31.5973,31.5604,31.5604,20299.0
2018-01-08 11:05:00,34.22,34.22,34.18,34.19,23355.0,31.5604,31.5604,31.5235,31.5327,23355.0
2018-01-08 11:10:00,34.18,34.19,34.15,34.16,9233.0,31.5235,31.5327,31.4958,31.505,9233.0
2018-01-08 11:15:00,34.16,34.17,34.08,34.1,22078.0,31.505,31.5143,31.4313,31.4497,22078.0
2018-01-08 11:20:00,34.11,34.15,34.11,34.13,16233.0,31.4589,31.4958,31.4589,31.4774,16233.0
2018-01-08 11:25:00,34.13,34.13,33.85,33.9,106779.0,31.4774,31.4774,31.2191,31.2653,106779.0
2018-01-08 11:30:00,33.92,33.97,33.89,33.92,44597.0,31.2837,31.3298,31.256,31.2837,44597.0
2018-01-08 11:35:00,33.92,33.94,33.9,33.92,31629.0,31.2837,31.3021,31.2653,31.2837,31629.0
2018-01-08 11:40:00,33.92,34.0,33.9,34.0,14697.0,31.2837,31.3575,31.2653,31.3575,14697.0
2018-01-08 11:45:00,33.99,34.01,33.99,34.0,14262.0,31.3483,31.3667,31.3483,31.3575,14262.0
2018-01-08 11:50:00,34.0,34.01,33.99,33.99,21750.0,31.3575,31.3667,31.3483,31.3483,21750.0
2018-01-08 11:55:00,33.98,33.98,33.91,33.92,34280.0,31.339,31.339,31.2745,31.2837,34280.0
2018-01-08 12:00:00,33.92,33.92,33.9,33.91,18404.0,31.2837,31.2837,31.2653,31.2745,18404.0
2018-01-08 12:05:00,33.92,34.0,33.92,33.98,52987.0,31.2837,31.3575,31.2837,31.339,52987.0
2018-01-08 12:10:00,33.98,33.98,33.95,33.96,26628.0,31.339,31.339,31.3114,31.3206,26628.0
2018-01-08 12:15:00,33.96,33.97,33.95,33.95,14219.0,31.3206,31.3298,31.3114,31.3114,14219.0
2018-01-08 12:20:00,33.94,33.97,33.93,33.97,11520.0,31.3021,31.3298,31.2929,31.3298,11520.0
2018-01-08 12:25:00,33.97,33.97,33.94,33.95,16066.0,31.3298,31.3298,31.3021,31.3114,16066.0
2018-01-08 12:30:00,33.95,33.96,33.95,33.96,4381.0,31.3114,31.3206,31.3114,31.3206,4381.0
2018-01-08 12:35:00,33.94,33.94,33.91,33.92,9375.0,31.3021,31.3021,31.2745,31.2837,9375.0
2018-01-08 12:40:00,33.92,33.94,33.92,33.92,11028.0,31.2837,31.3021,31.2837,31.2837,11028.0
2018-01-08 12:45:00,33.92,33.93,33.91,33.92,3588.0,31.2837,31.2929,31.2745,31.2837,3588.0
2018-01-08 12:50:00,33.92,33.97,33.92,33.97,11059.0,31.2837,31.3298,31.2837,31.3298,11059.0
2018-01-08 12:55:00,33.97,33.98,33.94,33.98,19285.0,31.3298,31.339,31.3021,31.339,19285.0
2018-01-08 13:00:00,33.96,33.98,33.96,33.98,17173.0,31.3206,31.339,31.3206,31.339,17173.0
2018-01-08 13:05:00,33.99,33.99,33.97,33.97,8198.0,31.3483,31.3483,31.3298,31.3298,8198.0
2018-01-08 13:10:00,33.97,34.01,33.97,33.99,23464.0,31.3298,31.3667,31.3298,31.3483,23464.0
2018-01-08 13:15:00,33.99,34.08,33.99,34.08,46855.0,31.3483,31.4313,31.3483,31.4313,46855.0
2018-01-08 13:20:00,34.08,34.08,34.03,34.03,17251.0,31.4313,31.4313,31.3852,31.3852,17251.0
2018-01-08 13:25:00,34.04,34.07,34.04,34.06,12174.0,31.3944,31.422,31.3944,31.4128,12174.0
2018-01-08 13:30:00,34.06,34.06,34.04,34.04,11517.0,31.4128,31.4128,31.3944,31.3944,11517.0
2018-01-08 13:35:00,34.05,34.05,34.04,34.05,6266.0,31.4036,31.4036,31.3944,31.4036,6266.0
2018-01-08 13:40:00,34.06,34.06,34.04,34.04,11451.0,31.4128,31.4128,31.3944,31.3944,11451.0
2018-01-08 13:45:00,34.03,34.03,34.0,34.0,10449.0,31.3852,31.3852,31.3575,31.3575,10449.0
2018-01-08 13:50:00,34.0,34.0,33.99,33.99,4297.0,31.3575,31.3575,31.3483,31.3483,4297.0
2018-01-08 13:55:00,33.99,33.99,33.98,33.98,9700.0,31.3483,31.3483,31.339,31.339,9700.0
2018-01-08 14:00:00,33.98,33.98,33.97,33.97,4517.0,31.339,31.339,31.3298,31.3298,4517.0
2018-01-08 14:05:00,33.97,33.97,33.92,33.92,14014.0,31.3298,31.3298,31.2837,31.2837,14014.0
2018-01-08 14:10:00,33.92,33.94,33.92,33.93,6884.0,31.2837,31.3021,31.2837,31.2929,6884.0
2018-01-08 14:15:00,33.94,33.94,33.92,33.93,4596.0,31.3021,31.3021,31.2837,31.2929,4596.0
2018-01-08 14:20:00,33.93,33.94,33.91,33.94,5695.0,31.2929,31.3021,31.2745,31.3021,5695.0
2018-01-08 14:25:00,33.94,33.95,33.94,33.95,4541.0,31.3021,31.3114,31.3021,31.3114,4541.0
2018-01-08 14:30:00,33.95,33.95,33.92,33.95,7665.0,31.3114,31.3114,31.2837,31.3114,7665.0
2018-01-08 14:35:00,33.94,33.98,33.94,33.97,21895.0,31.3021,31.339,31.3021,31.3298,21895.0
2018-01-08 14:40:00,33.97,33.97,33.96,33.96,12000.0,31.3298,31.3298,31.3206,31.3206,12000.0
2018-01-08 14:45:00,33.95,33.95,33.93,33.93,9751.0,31.3114,31.3114,31.2929,31.2929,9751.0
2018-01-08 14:50:00,33.93,33.93,33.88,33.89,25795.0,31.2929,31.2929,31.2468,31.256,25795.0
2018-01-08 14:55:00,33.89,33.9,33.88,33.88,15995.0,31.256,31.2653,31.2468,31.2468,15995.0
2018-01-08 15:00:00,33.89,33.92,33.88,33.92,25762.0,31.256,31.2837,31.2468,31.2837,25762.0
2018-01-08 15:05:00,33.91,33.93,33.9,33.93,21595.0,31.2745,31.2929,31.2653,31.2929,21595.0
2018-01-08 15:10:00,33.92,33.92,33.9,33.9,13368.0,31.2837,31.2837,31.2653,31.2653,13368.0
2018-01-08 15:15:00,33.9,33.9,33.89,33.89,15964.0,31.2653,31.2653,31.256,31.256,15964.0
2018-01-08 15:20:00,33.89,33.9,33.89,33.89,20525.0,31.256,31.2653,31.256,31.256,20525.0
2018-01-08 15:25:00,33.89,33.9,33.88,33.9,14521.0,31.256,31.2653,31.2468,31.2653,14521.0
2018-01-08 15:30:00,33.92,33.99,33.92,33.97,67768.0,31.2837,31.3483,31.2837,31.3298,67768.0
2018-01-08 15:35:00,33.97,33.97,33.95,33.95,10050.0,31.3298,31.3298,31.3114,31.3114,10050.0
2018-01-08 15:40:00,33.95,33.95,33.94,33.94,23989.0,31.3114,31.3114,31.3021,31.3021,23989.0
2018-01-08 15:45:00,33.94,33.95,33.93,33.93,7377.0,31.3021,31.3114,31.2929,31.2929,7377.0
2018-01-08 15:50:00,33.92,33.95,33.92,33.93,42169.0,31.2837,31.3114,31.2837,31.2929,42169.0
2018-01-08 15:55:00,33.93,34.04,33.93,33.94,474570.0,31.2929,31.3944,31.2929,31.3021,474570.0
2018-01-09 09:30:00,33.6,33.6,33.35,33.37,70215.0,30.9886,30.9886,30.758,30.7764,70215.0
2018-01-09 09:35:00,33.39,33.39,33.19,33.23,145463.0,30.7949,30.7949,30.6104,30.6473,145463.0
2018-01-09 09:40:00,33.23,33.31,33.22,33.29,56210.0,30.6473,30.7211,30.6381,30.7027,56210.0
2018-01-09 09:45:00,33.28,33.39,33.27,33.38,54137.0,30.6934,30.7949,30.6842,30.7857,54137.0
2018-01-09 09:50:00,33.37,33.49,33.36,33.43,58501.0,30.7764,30.8871,30.7672,30.8318,58501.0
2018-01-09 09:55:00,33.43,33.45,33.34,33.4,49595.0,30.8318,30.8502,30.7488,30.8041,49595.0
2018-01-09 10:00:00,33.4,33.46,33.39,33.45,83843.0,30.8041,30.8595,30.7949,30.8502,83843.0
2018-01-09 10:05:00,33.45,33.58,33.45,33.54,53368.0,30.8502,30.9701,30.8502,30.9332,53368.0
2018-01-09 10:10:00,33.53,33.54,33.48,33.51,28007.0,30.924,30.9332,30.8779,30.9056,28007.0
2018-01-09 10:15:00,33.52,33.54,33.49,33.5,26418.0,30.9148,30.9332,30.8871,30.8963,26418.0
2018-01-09 10:20:00,33.5,33.52,33.47,33.52,49055.0,30.8963,30.9148,30.8687,30.9148,49055.0
2018-01-09 10:25:00,33.53,33.53,33.42,33.42,41663.0,30.924,30.924,30.8226,30.8226,41663.0
2018-01-09 10:30:00,33.41,33.42,33.37,33.38,15321.0,30.8133,30.8226,30.7764,30.7857,15321.0
2018-01-09 10:35:00,33.38,33.49,33.38,33.49,38157.0,30.7857,30.8871,30.7857,30.8871,38157.0
2018-01-09 10:40:00,33.49,33.53,33.49,33.53,37080.0,30.8871,30.924,30.8871,30.924,37080.0
2018-01-09 10:45:00,33.53,33.53,33.51,33.51,12255.0,30.924,30.924,30.9056,30.9056,12255.0
2018-01-09 10:50:00,33.52,33.56,33.52,33.55,17897.0,30.9148,30.9517,30.9148,30.9425,17897.0
2018-01-09 10:55:00,33.55,33.6,33.54,33.54,26247.0,30.9425,30.9886,30.9332,30.9332,26247.0
2018-01-09 11:00:00,33.55,33.55,33.5,33.51,15667.0,30.9425,30.9425,30.8963,30.9056,15667.0
2018-01-09 11:05:00,33.51,33.51,33.4,33.42,31280.0,30.9056,30.9056,30.8041,30.8226,31280.0
2018-01-09 11:10:00,33.43,33.49,33.41,33.49,22485.0,30.8318,30.8871,30.8133,30.8871,22485.0
2018-01-09 11:15:00,33.48,33.49,33.47,33.48,11230.0,30.8779,30.8871,30.8687,30.8779,11230.0
2018-01-09 11:20:00,33.48,33.49,33.44,33.44,21202.0,30.8779,30.8871,30.841,30.841,21202.0
2018-01-09 11:25:00,33.45,33.47,33.41,33.44,15365.0,30.8502,30.8687,30.8133,30.841,15365.0
2018-01-09 11:30:00,33.46,33.48,33.44,33.47,18658.0,30.8595,30.8779,30.841,30.8687,18658.0
2018-01-09 11:35:00,33.48,33.53,33.47,33.5,33996.0,30.8779,30.924,30.8687,30.8963,33996.0
2018-01-09 11:40:00,33.51,33.53,33.49,33.49,20609.0,30.9056,30.924,30.8871,30.8871,20609.0
2018-01-09 11:45:00,33.49,33.54,33.49,33.54,25982.0,30.8871,30.9332,30.8871,30.9332,25982.0
2018-01-09 11:50:00,33.53,33.54,33.51,33.52,26151.0,30.924,30.9332,30.9056,30.9148,26151.0
2018-01-09 11:55:00,33.53,33.53,33.45,33.47,27854.0,30.924,30.924,30.8502,30.8687,27854.0
2018-01-09 12:00:00,33.48,33.49,33.44,33.46,25350.0,30.8779,30.8871,30.841,30.8595,25350.0
2018-01-09 12:05:00,33.46,33.46,33.42,33.44,51858.0,30.8595,30.8595,30.8226,30.841,51858.0
2018-01-09 12:10:00,33.43,33.45,33.42,33.43,20965.0,30.8318,30.8502,30.8226,30.8318,20965.0
2018-01-09 12:15:00,33.42,33.44,33.41,33.43,32648.0,30.8226,30.841,30.8133,30.8318,32648.0
2018-01-09 12:20:00,33.43,33.43,33.42,33.42,6146.0,30.8318,30.8318,30.8226,30.8226,6146.0
2018-01-09 12:25:00,33.42,33.42,33.4,33.41,10858.0,30.8226,30.8226,30.8041,30.8133,10858.0
2018-01-09 12:30:00,33.41,33.46,33.41,33.44,23934.0,30.8133,30.8595,30.8133,30.841,23934.0
2018-01-09 12:35:00,33.43,33.44,33.42,33.44,5236.0,30.8318,30.841,30.8226,30.841,5236.0
2018-01-09 12:40:00,33.44,33.45,33.44,33.44,6503.0,30.841,30.8502,30.841,30.841,6503.0
2018-01-09 12:45:00,33.45,33.45,33.43,33.44,7340.0,30.8502,30.8502,30.8318,30.841,7340.0
2018-01-09 12:50:00,33.43,33.43,33.37,33.39,43860.0,30.8318,30.8318,30.7764,30.7949,43860.0
2018-01-09 12:55:00,33.4,33.4,33.39,33.39,16156.0,30.8041,30.8041,30.7949,30.7949,16156.0
2018-01-09 13:00:00,33.39,33.4,33.39,33.4,11824.0,30.7949,30.8041,30.7949,30.8041,11824.0
2018-01-09 13:05:00,33.4,33.4,33.36,33.36,16858.0,30.8041,30.8041,30.7672,30.7672,16858.0
2018-01-09 13:10:00,33.37,33.41,33.37,33.41,15945.0,30.7764,30.8133,30.7764,30.8133,15945.0
2018-01-09 13:15:00,33.41,33.42,33.39,33.4,5934.0,30.8133,30.8226,30.7949,30.8041,5934.0
2018-01-09 13:20:00,33.4,33.4,33.35,33.37,9284.0,30.8041,30.8041,30.758,30.7764,9284.0
2018-01-09 13:25:00,33.37,33.42,33.36,33.4,15658.0,30.7764,30.8226,30.7672,30.8041,15658.0
2018-01-09 13:30:00,33.4,33.4,33.39,33.4,9139.0,30.8041,30.8041,30.7949,30.8041,9139.0
2018-01-09 13:35:00,33.4,33.4,33.37,33.37,6231.0,30.8041,30.8041,30.7764,30.7764,6231.0
2018-01-09 13:40:00,33.37,33.39,33.37,33.39,9169.0,30.7764,30.7949,30.7764,30.7949,9169.0
2018-01-09 13:45:00,33.39,33.41,33.38,33.41,14754.0,30.7949,30.8133,30.7857,30.8133,14754.0
2018-01-09 13:50:00,33.41,33.41,33.37,33.41,16018.0,30.8133,30.8133,30.7764,30.8133,16018.0
2018-01-09 13:55:00,33.42,33.42,33.4,33.42,22905.0,30.8226,30.8226,30.8041,30.8226,22905.0
2018-01-09 14:00:00,33.43,33.47,33.43,33.45,29033.0,30.8318,30.8687,30.8318,30.8502,29033.0
2018-01-09 14:05:00,33.46,33.49,33.46,33.48,6092.0,30.8595,30.8871,30.8595,30.8779,6092.0
2018-01-09 14:10:00,33.48,33.54,33.46,33.53,63966.0,30.8779,30.9332,30.8595,30.924,63966.0
2018-01-09 14:15:00,33.53,33.54,33.5,33.5,16838.0,30.924,30.9332,30.8963,30.8963,16838.0
2018-01-09 14:20:00,33.5,33.56,33.49,33.51,34069.0,30.8963,30.9517,30.8871,30.9056,34069.0
2018-01-09 14:25:00,33.52,33.53,33.49,33.5,20311.0,30.9148,30.924,30.8871,30.8963,20311.0
2018-01-09 14:30:00,33.49,33.49,33.45,33.46,22928.0,30.8871,30.8871,30.8502,30.8595,22928.0
2018-01-09 14:35:00,33.47,33.49,33.47,33.47,10068.0,30.8687,30.8871,30.8687,30.8687,10068.0
2018-01-09 14:40:00,33.47,33.47,33.44,33.45,13969.0,30.8687,30.8687,30.841,30.8502,13969.0
2018-01-09 14:45:00,33.44,33.45,33.43,33.45,14248.0,30.841,30.8502,30.8318,30.8502,14248.0
2018-01-09 14:50:00,33.45,33.45,33.39,33.41,28723.0,30.8502,30.8502,30.7949,30.8133,28723.0
2018-01-09 14:55:00,33.42,33.42,33.4,33.41,15449.0,30.8226,30.8226,30.8041,30.8133,15449.0
2018-01-09 15:00:00,33.42,33.42,33.4,33.4,11662.0,30.8226,30.8226,30.8041,30.8041,11662.0
2018-01-09 15:05:00,33.4,33.43,33.4,33.42,16479.0,30.8041,30.8318,30.8041,30.8226,16479.0
2018-01-09 15:10:00,33.41,33.41,33.37,33.38,48659.0,30.8133,30.8133,30.7764,30.7857,48659.0
2018-01-09 15:15:00,33.37,33.38,33.35,33.38,26673.0,30.7764,30.7857,30.758,30.7857,26673.0
2018-01-09 15:20:00,33.39,33.39,33.37,33.37,20816.0,30.7949,30.7949,30.7764,30.7764,20816.0
2018-01-09 15:25:00,33.38,33.38,33.36,33.38,11860.0,30.7857,30.7857,30.7672,30.7857,11860.0
2018-01-09 15:30:00,33.37,33.4,33.37,33.38,18756.0,30.7764,30.8041,30.7764,30.7857,18756.0
2018-01-09 15:35:00,33.38,33.39,33.38,33.38,24973.0,30.7857,30.7949,30.7857,30.7857,24973.0
2018-01-09 15:40:00,33.38,33.41,33.38,33.38,28765.0,30.7857,30.8133,30.7857,30.7857,28765.0
2018-01-09 15:45:00,33.38,33.4,33.38,33.38,66963.0,30.7857,30.8041,30.7857,30.7857,66963.0
2018-01-09 15:50:00,33.4,33.41,33.35,33.35,63896.0,30.8041,30.8133,30.758,30.758,63896.0
2018-01-09 15:55:00,33.36,33.37,33.23,33.27,313712.0,30.7672,30.7764,30.6473,30.6842,313712.0
2018-01-10 09:30:00,33.69,33.75,33.57,33.6,99392.0,31.0716,31.1269,30.9609,30.9886,99392.0
2018-01-10 09:35:00,33.6,33.6,33.44,33.52,84094.0,30.9886,30.9886,30.841,30.9148,84094.0
2018-01-10 09:40:00,33.51,33.56,33.48,33.56,29116.0,30.9056,30.9517,30.8779,30.9517,29116.0
2018-01-10 09:45:00,33.57,33.66,33.55,33.66,25147.0,30.9609,31.0439,30.9425,31.0439,25147.0
2018-01-10 09:50:00,33.66,33.67,33.61,33.61,40540.0,31.0439,31.0531,30.9978,30.9978,40540.0
2018-01-10 09:55:00,33.62,33.65,33.58,33.65,27779.0,31.007,31.0347,30.9701,31.0347,27779.0
2018-01-10 10:00:00,33.65,33.79,33.64,33.78,46170.0,31.0347,31.1638,31.0255,31.1546,46170.0
2018-01-10 10:05:00,33.78,33.83,33.76,33.82,53326.0,31.1546,31.2007,31.1361,31.1915,53326.0
2018-01-10 10:10:00,33.83,33.92,33.83,33.91,48435.0,31.2007,31.2837,31.2007,31.2745,48435.0
2018-01-10 10:15:00,33.91,33.93,33.85,33.86,63328.0,31.2745,31.2929,31.2191,31.2284,63328.0
2018-01-10 10:20:00,33.86,33.92,33.85,33.91,31249.0,31.2284,31.2837,31.2191,31.2745,31249.0
2018-01-10 10:25:00,33.93,33.99,33.9,33.95,34622.0,31.2929,31.3483,31.2653,31.3114,34622.0
2018-01-10 10:30:00,33.96,33.96,33.85,33.86,56810.0,31.3206,31.3206,31.2191,31.2284,56810.0
2018-01-10 10:35:00,33.86,33.88,33.8,33.83,29267.0,31.2284,31.2468,31.173,31.2007,29267.0
2018-01-10 10:40:00,33.83,33.86,33.82,33.83,18027.0,31.2007,31.2284,31.1915,31.2007,18027.0
2018-01-10 10:45:00,33.85,33.86,33.8,33.8,9075.0,31.2191,31.2284,31.173,31.173,9075.0
2018-01-10 10:50:00,33.79,33.81,33.75,33.81,26149.0,31.1638,31.1823,31.1269,31.1823,26149.0
2018-01-10 10:55:00,33.81,33.82,33.79,33.82,11164.0,31.1823,31.1915,31.1638,31.1915,11164.0
2018-01-10 11:00:00,33.82,33.84,33.81,33.83,38491.0,31.1915,31.2099,31.1823,31.2007,38491.0
2018-01-10 11:05:00,33.83,33.84,33.81,33.81,14568.0,31.2007,31.2099,31.1823,31.1823,14568.0
2018-01-10 11:10:00,33.81,33.86,33.81,33.86,15035.0,31.1823,31.2284,31.1823,31.2284,15035.0
2018-01-10 11:15:00,33.87,33.89,33.86,33.87,9775.0,31.2376,31.256,31.2284,31.2376,9775.0
2018-01-10 11:20:00,33.87,33.87,33.83,33.83,9940.0,31.2376,31.2376,31.2007,31.2007,9940.0
2018-01-10 11:25:00,33.83,33.85,33.82,33.84,10527.0,31.2007,31.2191,31.1915,31.2099,10527.0
2018-01-10 11:30:00,33.82,33.83,33.8,33.8,9825.0,31.1915,31.2007,31.173,31.173,9825.0
2018-01-10 11:35:00,33.8,33.81,33.75,33.76,24525.0,31.173,31.1823,31.1269,31.1361,24525.0
2018-01-10 11:40:00,33.76,33.77,33.75,33.75,13445.0,31.1361,31.1454,31.1269,31.1269,13445.0
2018-01-10 11:45:00,33.74,33.74,33.6,33.62,20556.0,31.1177,31.1177,30.9886,31.007,20556.0
2018-01-10 11:50:00,33.63,33.64,33.61,33.62,8154.0,31.0162,31.0255,30.9978,31.007,8154.0
2018-01-10 11:55:00,33.62,33.68,33.62,33.68,9990.0,31.007,31.0624,31.007,31.0624,9990.0
2018-01-10 12:00:00,33.68,33.7,33.68,33.68,11091.0,31.0624,31.0808,31.0624,31.0624,11091.0
2018-01-10 12:05:00,33.68,33.69,33.65,33.69,28565.0,31.0624,31.0716,31.0347,31.0716,28565.0
2018-01-10 12:10:00,33.7,33.74,33.7,33.71,12548.0,31.0808,31.1177,31.0808,31.09,12548.0
2018-01-10 12:15:00,33.72,33.76,33.72,33.75,11506.0,31.0992,31.1361,31.0992,31.1269,11506.0
2018-01-10 12:20:00,33.74,33.79,33.74,33.78,29016.0,31.1177,31.1638,31.1177,31.1546,29016.0
2018-01-10 12:25:00,33.76,33.78,33.74,33.78,21336.0,31.1361,31.1546,31.1177,31.1546,21336.0
2018-01-10 12:30:00,33.76,33.77,33.72,33.72,7672.0,31.1361,31.1454,31.0992,31.0992,7672.0
2018-01-10 12:35:00,33.72,33.74,33.71,33.71,9156.0,31.0992,31.1177,31.09,31.09,9156.0
2018-01-10 12:40:00,33.72,33.74,33.72,33.74,2500.0,31.0992,31.1177,31.0992,31.1177,2500.0
2018-01-10 12:45:00,33.75,33.79,33.75,33.77,14255.0,31.1269,31.1638,31.1269,31.1454,14255.0
2018-01-10 12:50:00,33.78,33.83,33.78,33.81,7360.0,31.1546,31.2007,31.1546,31.1823,7360.0
2018-01-10 12:55:00,33.81,33.84,33.8,33.83,28269.0,31.1823,31.2099,31.173,31.2007,28269.0
2018-01-10 13:00:00,33.84,33.9,33.84,33.87,23367.0,31.2099,31.2653,31.2099,31.2376,23367.0
2018-01-10 13:05:00,33.86,33.92,33.86,33.89,11455.0,31.2284,31.2837,31.2284,31.256,11455.0
2018-01-10 13:10:00,33.89,33.89,33.86,33.87,8556.0,31.256,31.256,31.2284,31.2376,8556.0
2018-01-10 13:15:00,33.87,33.88,33.86,33.86,15017.0,31.2376,31.2468,31.2284,31.2284,15017.0
2018-01-10 13:20:00,33.86,33.9,33.85,33.9,49297.0,31.2284,31.2653,31.2191,31.2653,49297.0
2018-01-10 13:25:00,33.9,33.9,33.88,33.89,21073.0,31.2653,31.2653,31.2468,31.256,21073.0
2018-01-10 13:30:00,33.89,33.9,33.88,33.9,16543.0,31.256,31.2653,31.2468,31.2653,16543.0
2018-01-10 13:35:00,33.9,33.9,33.88,33.88,11865.0,31.2653,31.2653,31.2468,31.2468,11865.0
2018-01-10 13:40:00,33.87,33.89,33.87,33.88,38047.0,31.2376,31.256,31.2376,31.2468,38047.0
2018-01-10 13:45:00,33.88,33.88,33.87,33.87,5078.0,31.2468,31.2468,31.2376,31.2376,5078.0
2018-01-10 13:50:00,33.87,33.89,33.86,33.89,22445.0,31.2376,31.256,31.2284,31.256,22445.0
2018-01-10 13:55:00,33.9,33.9,33.87,33.87,10558.0,31.2653,31.2653,31.2376,31.2376,10558.0
2018-01-10 14:00:00,33.87,33.9,33.87,33.89,15684.0,31.2376,31.2653,31.2376,31.256,15684.0
2018-01-10 14:05:00,33.88,33.88,33.81,33.81,25312.0,31.2468,31.2468,31.1823,31.1823,25312.0
2018-01-10 14:10:00,33.8,33.81,33.74,33.76,32123.0,31.173,31.1823,31.1177,31.1361,32123.0
2018-01-10 14:15:00,33.75,33.81,33.74,33.76,26284.0,31.1269,31.1823,31.1177,31.1361,26284.0
2018-01-10 14:20:00,33.76,33.8,33.76,33.77,14655.0,31.1361,31.173,31.1361,31.1454,14655.0
2018-01-10 14:25:00,33.77,33.77,33.66,33.67,42658.0,31.1454,31.1454,31.0439,31.0531,42658.0
2018-01-10 14:30:00,33.66,33.68,33.59,33.64,71298.0,31.0439,31.0624,30.9794,31.0255,71298.0
2018-01-10 14:35:00,33.64,33.69,33.64,33.66,27015.0,31.0255,31.0716,31.0255,31.0439,27015.0
2018-01-10 14:40:00,33.67,33.7,33.66,33.68,22691.0,31.0531,31.0808,31.0439,31.0624,22691.0
2018-01-10 14:45:00,33.69,33.74,33.69,33.72,31098.0,31.0716,31.1177,31.0716,31.0992,31098.0
2018-01-10 14:50:00,33.73,33.76,33.72,33.76,16546.0,31.1085,31.1361,31.0992,31.1361,16546.0
2018-01-10 14:55:00,33.75,33.77,33.72,33.76,18717.0,31.1269,31.1454,31.0992,31.1361,18717.0
2018-01-10 15:00:00,33.76,33.79,33.76,33.78,17663.0,31.1361,31.1638,31.1361,31.1546,17663.0
2018-01-10 15:05:00,33.78,33.82,33.77,33.78,28195.0,31.1546,31.1915,31.1454,31.1546,28195.0
2018-01-10 15:10:00,33.78,33.78,33.74,33.76,15425.0,31.1546,31.1546,31.1177,31.1361,15425.0
2018-01-10 15:15:00,33.77,33.77,33.72,33.77,23261.0,31.1454,31.1454,31.0992,31.1454,23261.0
2018-01-10 15:20:00,33.78,33.78,33.76,33.76,11070.0,31.1546,31.1546,31.1361,31.1361,11070.0
2018-01-10 15:25:00,33.76,33.79,33.76,33.76,11928.0,31.1361,31.1638,31.1361,31.1361,11928.0
2018-01-10 15:30:00,33.76,33.77,33.75,33.76,16427.0,31.1361,31.1454,31.1269,31.1361,16427.0
2018-01-10 15:35:00,33.75,33.78,33.74,33.78,10847.0,31.1269,31.1546,31.1177,31.1546,10847.0
2018-01-10 15:40:00,33.79,33.81,33.78,33.81,18846.0,31.1638,31.1823,31.1546,31.1823,18846.0
2018-01-10 15:45:00,33.81,33.85,33.81,33.83,33919.0,31.1823,31.2191,31.1823,31.2007,33919.0
2018-01-10 15:50:00,33.83,33.83,33.76,33.78,77722.0,31.2007,31.2007,31.1361,31.1546,77722.0
2018-01-10 15:55:00,33.78,33.78,33.67,33.67,242242.0,31.1546,31.1546,31.0531,31.0531,242242.0
2018-01-11 09:30:00,33.9,33.92,33.83,33.92,54258.0,31.2653,31.2837,31.2007,31.2837,54258.0
2018-01-11 09:35:00,33.92,33.95,33.88,33.94,20208.0,31.2837,31.3114,31.2468,31.3021,20208.0
2018-01-11 09:40:00,33.92,33.97,33.92,33.94,33452.0,31.2837,31.3298,31.2837,31.3021,33452.0
2018-01-11 09:45:00,33.94,33.96,33.87,33.92,23485.0,31.3021,31.3206,31.2376,31.2837,23485.0
2018-01-11 09:50:00,33.92,33.92,33.88,33.91,10116.0,31.2837,31.2837,31.2468,31.2745,10116.0
2018-01-11 09:55:00,33.93,33.99,33.88,33.98,53102.0,31.2929,31.3483,31.2468,31.339,53102.0
2018-01-11 10:00:00,33.98,34.04,33.97,34.02,33511.0,31.339,31.3944,31.3298,31.3759,33511.0
2018-01-11 10:05:00,34.01,34.06,34.01,34.04,24093.0,31.3667,31.4128,31.3667,31.3944,24093.0
2018-01-11 10:10:00,34.03,34.06,34.01,34.01,14303.0,31.3852,31.4128,31.3667,31.3667,14303.0
2018-01-11 10:15:00,34.03,34.03,33.99,34.0,8371.0,31.3852,31.3852,31.3483,31.3575,8371.0
2018-01-11 10:20:00,33.99,34.0,33.9,33.91,10376.0,31.3483,31.3575,31.2653,31.2745,10376.0
2018-01-11 10:25:00,33.91,33.94,33.87,33.94,13868.0,31.2745,31.3021,31.2376,31.3021,13868.0
2018-01-11 10:30:00,33.92,33.99,33.92,33.96,7266.0,31.2837,31.3483,31.2837,31.3206,7266.0
2018-01-11 10:35:00,33.98,34.0,33.96,33.99,3982.0,31.339,31.3575,31.3206,31.3483,3982.0
2018-01-11 10:40:00,33.99,33.99,33.96,33.97,9189.0,31.3483,31.3483,31.3206,31.3298,9189.0
2018-01-11 10:45:00,33.97,33.99,33.92,33.93,13798.0,31.3298,31.3483,31.2837,31.2929,13798.0
2018-01-11 10:50:00,33.92,33.95,33.91,33.94,6143.0,31.2837,31.3114,31.2745,31.3021,6143.0
2018-01-11 10:55:00,33.94,33.96,33.92,33.94,4515.0,31.3021,31.3206,31.2837,31.3021,4515.0
2018-01-11 11:00:00,33.94,33.96,33.93,33.96,2728.0,31.3021,31.3206,31.2929,31.3206,2728.0
2018-01-11 11:05:00,33.97,33.98,33.96,33.97,7591.0,31.3298,31.339,31.3206,31.3298,7591.0
2018-01-11 11:10:00,33.97,33.97,33.94,33.94,4400.0,31.3298,31.3298,31.3021,31.3021,4400.0
2018-01-11 11:15:00,33.95,33.96,33.93,33.93,1854.0,31.3114,31.3206,31.2929,31.2929,1854.0
2018-01-11 11:20:00,33.93,33.99,33.93,33.97,8590.0,31.2929,31.3483,31.2929,31.3298,8590.0
2018-01-11 11:25:00,33.97,34.0,33.95,33.99,7613.0,31.3298,31.3575,31.3114,31.3483,7613.0
2018-01-11 11:30:00,33.99,33.99,33.97,33.97,2400.0,31.3483,31.3483,31.3298,31.3298,2400.0
2018-01-11 11:35:00,33.96,33.97,33.95,33.97,4660.0,31.3206,31.3298,31.3114,31.3298,4660.0
2018-01-11 11:40:00,33.98,33.99,33.97,33.97,5800.0,31.339,31.3483,31.3298,31.3298,5800.0
2018-01-11 11:45:00,33.97,33.99,33.96,33.96,8128.0,31.3298,31.3483,31.3206,31.3206,8128.0
2018-01-11 11:50:00,33.96,33.97,33.95,33.97,6354.0,31.3206,31.3298,31.3114,31.3298,6354.0
2018-01-11 11:55:00,33.97,33.97,33.95,33.95,5251.0,31.3298,31.3298,31.3114,31.3114,5251.0
2018-01-11 12:00:00,33.95,33.96,33.94,33.95,26774.0,31.3114,31.3206,31.3021,31.3114,26774.0
2018-01-11 12:05:00,33.93,33.93,33.9,33.9,5036.0,31.2929,31.2929,31.2653,31.2653,5036.0
2018-01-11 12:10:00,33.9,33.91,33.9,33.9,10639.0,31.2653,31.2745,31.2653,31.2653,10639.0
2018-01-11 12:15:00,33.9,33.9,33.89,33.89,8720.0,31.2653,31.2653,31.256,31.256,8720.0
2018-01-11 12:20:00,33.88,33.88,33.85,33.86,8180.0,31.2468,31.2468,31.2191,31.2284,8180.0
2018-01-11 12:25:00,33.86,33.88,33.86,33.88,13747.0,31.2284,31.2468,31.2284,31.2468,13747.0
2018-01-11 12:30:00,33.89,33.9,33.89,33.9,2022.0,31.256,31.2653,31.256,31.2653,2022.0
2018-01-11 12:35:00,33.89,33.9,33.89,33.9,990.0,31.256,31.2653,31.256,31.2653,990.0
2018-01-11 12:40:00,33.9,33.9,33.88,33.88,4620.0,31.2653,31.2653,31.2468,31.2468,4620.0
2018-01-11 12:45:00,33.88,33.88,33.87,33.87,2126.0,31.2468,31.2468,31.2376,31.2376,2126.0
2018-01-11 12:50:00,33.87,33.88,33.87,33.87,7317.0,31.2376,31.2468,31.2376,31.2376,7317.0
2018-01-11 12:55:00,33.88,33.93,33.87,33.91,14284.0,31.2468,31.2929,31.2376,31.2745,14284.0
2018-01-11 13:00:00,33.91,33.99,33.91,33.94,24702.0,31.2745,31.3483,31.2745,31.3021,24702.0
2018-01-11 13:05:00,33.95,33.95,33.92,33.92,10543.0,31.3114,31.3114,31.2837,31.2837,10543.0
2018-01-11 13:10:00,33.92,33.92,33.91,33.91,4332.0,31.2837,31.2837,31.2745,31.2745,4332.0
2018-01-11 13:15:00,33.91,33.94,33.91,33.93,7902.0,31.2745,31.3021,31.2745,31.2929,7902.0
2018-01-11 13:20:00,33.93,33.95,33.87,33.87,11434.0,31.2929,31.3114,31.2376,31.2376,11434.0
2018-01-11 13:25:00,33.88,33.91,33.88,33.91,3563.0,31.2468,31.2745,31.2468,31.2745,3563.0
2018-01-11 13:30:00,33.91,33.93,33.9,33.93,6347.0,31.2745,31.2929,31.2653,31.2929,6347.0
2018-01-11 13:35:00,33.93,33.93,33.92,33.92,4200.0,31.2929,31.2929,31.2837,31.2837,4200.0
2018-01-11 13:40:00,33.92,33.93,33.92,33.93,4523.0,31.2837,31.2929,31.2837,31.2929,4523.0
2018-01-11 13:45:00,33.93,33.94,33.93,33.94,2832.0,31.2929,31.3021,31.2929,31.3021,2832.0
2018-01-11 13:50:00,33.94,33.94,33.9,33.91,9792.0,31.3021,31.3021,31.2653,31.2745,9792.0
2018-01-11 13:55:00,33.91,33.92,33.91,33.92,3400.0,31.2745,31.2837,31.2745,31.2837,3400.0
2018-01-11 14:00:00,33.92,33.95,33.92,33.95,7276.0,31.2837,31.3114,31.2837,31.3114,7276.0
2018-01-11 14:05:00,33.95,33.96,33.94,33.96,9218.0,31.3114,31.3206,31.3021,31.3206,9218.0
2018-01-11 14:10:00,33.96,33.97,33.95,33.97,1542.0,31.3206,31.3298,31.3114,31.3298,1542.0
2018-01-11 14:15:00,33.97,33.99,33.96,33.98,4349.0,31.3298,31.3483,31.3206,31.339,4349.0
2018-01-11 14:20:00,33.99,34.01,33.99,33.99,19975.0,31.3483,31.3667,31.3483,31.3483,19975.0
2018-01-11 14:25:00,34.01,34.01,34.0,34.0,4800.0,31.3667,31.3667,31.3575,31.3575,4800.0
2018-01-11 14:30:00,33.99,34.01,33.99,34.01,6510.0,31.3483,31.3667,31.3483,31.3667,6510.0
2018-01-11 14:35:00,34.01,34.04,33.99,34.03,24828.0,31.3667,31.3944,31.3483,31.3852,24828.0
2018-01-11 14:40:00,34.03,34.06,34.01,34.06,24258.0,31.3852,31.4128,31.3667,31.4128,24258.0
2018-01-11 14:45:00,34.05,34.05,34.04,34.05,5832.0,31.4036,31.4036,31.3944,31.4036,5832.0
2018-01-11 14:50:00,34.06,34.06,34.04,34.04,6141.0,31.4128,31.4128,31.3944,31.3944,6141.0
2018-01-11 14:55:00,34.03,34.03,34.02,34.02,30293.0,31.3852,31.3852,31.3759,31.3759,30293.0
2018-01-11 15:00:00,34.02,34.03,34.01,34.01,14599.0,31.3759,31.3852,31.3667,31.3667,14599.0
2018-01-11 15:05:00,34.01,34.01,33.99,34.01,9492.0,31.3667,31.3667,31.3483,31.3667,9492.0
2018-01-11 15:10:00,34.01,34.03,34.01,34.01,10861.0,31.3667,31.3852,31.3667,31.3667,10861.0
2018-01-11 15:15:00,34.0,34.0,33.98,33.98,21034.0,31.3575,31.3575,31.339,31.339,21034.0
2018-01-11 15:20:00,33.97,33.99,33.97,33.99,9011.0,31.3298,31.3483,31.3298,31.3483,9011.0
2018-01-11 15:25:00,33.99,34.0,33.99,34.0,18716.0,31.3483,31.3575,31.3483,31.3575,18716.0
2018-01-11 15:30:00,33.99,33.99,33.97,33.99,30417.0,31.3483,31.3483,31.3298,31.3483,30417.0
2018-01-11 15:35:00,33.99,34.04,33.99,34.04,29314.0,31.3483,31.3944,31.3483,31.3944,29314.0
2018-01-11 15:40:00,34.05,34.06,34.02,34.02,20246.0,31.4036,31.4128,31.3759,31.3759,20246.0
2018-01-11 15:45:00,34.01,34.01,33.98,33.99,42852.0,31.3667,31.3667,31.339,31.3483,42852.0
2018-01-11 15:50:00,33.98,33.98,33.96,33.98,42616.0,31.339,31.339,31.3206,31.339,42616.0
2018-01-11 15:55:00,33.99,33.99,33.95,33.97,272618.0,31.3483,31.3483,31.3114,31.3298,272618.0
2018-01-12 09:30:00,34.28,34.36,34.28,34.33,54072.0,31.6157,31.6895,31.6157,31.6618,54072.0
2018-01-12 09:35:00,34.33,34.36,34.25,34.34,72614.0,31.6618,31.6895,31.5881,31.6711,72614.0
2018-01-12 09:40:00,34.35,34.46,34.35,34.46,103120.0,31.6803,31.7817,31.6803,31.7817,103120.0
2018-01-12 09:45:00,34.46,34.46,34.39,34.41,48755.0,31.7817,31.7817,31.7172,31.7356,48755.0
2018-01-12 09:50:00,34.4,34.4,34.3,34.31,25863.0,31.7264,31.7264,31.6342,31.6434,25863.0
2018-01-12 09:55:00,34.32,34.36,34.31,34.36,11995.0,31.6526,31.6895,31.6434,31.6895,11995.0
2018-01-12 10:00:00,34.37,34.46,34.37,34.46,26936.0,31.6987,31.7817,31.6987,31.7817,26936.0
2018-01-12 10:05:00,34.47,34.53,34.43,34.45,35294.0,31.791,31.8463,31.7541,31.7725,35294.0
2018-01-12 10:10:00,34.45,34.48,34.42,34.48,21186.0,31.7725,31.8002,31.7448,31.8002,21186.0
2018-01-12 10:15:00,34.47,34.49,34.45,34.46,21375.0,31.791,31.8094,31.7725,31.7817,21375.0
2018-01-12 10:20:00,34.46,34.46,34.43,34.44,6419.0,31.7817,31.7817,31.7541,31.7633,6419.0
2018-01-12 10:25:00,34.43,34.49,34.43,34.48,8555.0,31.7541,31.8094,31.7541,31.8002,8555.0
2018-01-12 10:30:00,34.49,34.54,34.49,34.51,32416.0,31.8094,31.8555,31.8094,31.8278,32416.0
2018-01-12 10:35:00,34.52,34.54,34.45,34.47,18844.0,31.8371,31.8555,31.7725,31.791,18844.0
2018-01-12 10:40:00,34.48,34.52,34.48,34.51,13000.0,31.8002,31.8371,31.8002,31.8278,13000.0
2018-01-12 10:45:00,34.52,34.56,34.49,34.5,35844.0,31.8371,31.874,31.8094,31.8186,35844.0
2018-01-12 10:50:00,34.49,34.52,34.47,34.47,26964.0,31.8094,31.8371,31.791,31.791,26964.0
2018-01-12 10:55:00,34.47,34.54,34.47,34.51,39941.0,31.791,31.8555,31.791,31.8278,39941.0
2018-01-12 11:00:00,34.51,34.56,34.51,34.55,42153.0,31.8278,31.874,31.8278,31.8647,42153.0
2018-01-12 11:05:00,34.56,34.56,34.5,34.56,24521.0,31.874,31.874,31.8186,31.874,24521.0
2018-01-12 11:10:00,34.56,34.57,34.54,34.56,7051.0,31.874,31.8832,31.8555,31.874,7051.0
2018-01-12 11:15:00,34.55,34.58,34.53,34.58,26881.0,31.8647,31.8924,31.8463,31.8924,26881.0
2018-01-12 11:20:00,34.58,34.63,34.58,34.6,36995.0,31.8924,31.9385,31.8924,31.9109,36995.0
2018-01-12 11:25:00,34.61,34.68,34.61,34.63,30859.0,31.9201,31.9846,31.9201,31.9385,30859.0
2018-01-12 11:30:00,34.63,34.64,34.59,34.63,15403.0,31.9385,31.9477,31.9016,31.9385,15403.0
2018-01-12 11:35:00,34.63,34.63,34.6,34.61,12651.0,31.9385,31.9385,31.9109,31.9201,12651.0
2018-01-12 11:40:00,34.61,34.67,34.61,34.65,25759.0,31.9201,31.9754,31.9201,31.957,25759.0
2018-01-12 11:45:00,34.65,34.65,34.6,34.61,18854.0,31.957,31.957,31.9109,31.9201,18854.0
2018-01-12 11:50:00,34.61,34.63,34.6,34.61,8598.0,31.9201,31.9385,31.9109,31.9201,8598.0
2018-01-12 11:55:00,34.61,34.62,34.59,34.59,7998.0,31.9201,31.9293,31.9016,31.9016,7998.0
2018-01-12 12:00:00,34.59,34.62,34.57,34.62,13951.0,31.9016,31.9293,31.8832,31.9293,13951.0
2018-01-12 12:05:00,34.62,34.63,34.6,34.62,14528.0,31.9293,31.9385,31.9109,31.9293,14528.0
2018-01-12 12:10:00,34.62,34.64,34.62,34.64,15672.0,31.9293,31.9477,31.9293,31.9477,15672.0
2018-01-12 12:15:00,34.65,34.68,34.65,34.66,31298.0,31.957,31.9846,31.957,31.9662,31298.0
2018-01-12 12:20:00,34.65,34.65,34.6,34.6,13228.0,31.957,31.957,31.9109,31.9109,13228.0
2018-01-12 12:25:00,34.61,34.65,34.61,34.61,12739.0,31.9201,31.957,31.9201,31.9201,12739.0
2018-01-12 12:30:00,34.61,34.63,34.61,34.62,13153.0,31.9201,31.9385,31.9201,31.9293,13153.0
2018-01-12 12:35:00,34.62,34.62,34.61,34.61,12684.0,31.9293,31.9293,31.9201,31.9201,12684.0
2018-01-12 12:40:00,34.62,34.63,34.62,34.62,10100.0,31.9293,31.9385,31.9293,31.9293,10100.0
2018-01-12 12:45:00,34.62,34.63,34.6,34.62,12772.0,31.9293,31.9385,31.9109,31.9293,12772.0
2018-01-12 12:50:00,34.63,34.63,34.62,34.63,4794.0,31.9385,31.9385,31.9293,31.9385,4794.0
2018-01-12 12:55:00,34.63,34.63,34.6,34.63,13066.0,31.9385,31.9385,31.9109,31.9385,13066.0
2018-01-12 13:00:00,34.63,34.65,34.62,34.62,16730.0,31.9385,31.957,31.9293,31.9293,16730.0
2018-01-12 13:05:00,34.63,34.64,34.62,34.62,10986.0,31.9385,31.9477,31.9293,31.9293,10986.0
2018-01-12 13:10:00,34.62,34.67,34.62,34.67,16936.0,31.9293,31.9754,31.9293,31.9754,16936.0
2018-01-12 13:15:00,34.67,34.71,34.67,34.71,20114.0,31.9754,32.0123,31.9754,32.0123,20114.0
2018-01-12 13:20:00,34.71,34.72,34.69,34.71,7000.0,32.0123,32.0215,31.9939,32.0123,7000.0
2018-01-12 13:25:00,34.71,34.72,34.7,34.71,16920.0,32.0123,32.0215,32.0031,32.0123,16920.0
2018-01-12 13:30:00,34.71,34.78,34.71,34.76,24625.0,32.0123,32.0769,32.0123,32.0584,24625.0
2018-01-12 13:35:00,34.76,34.79,34.76,34.78,24054.0,32.0584,32.0861,32.0584,32.0769,24054.0
2018-01-12 13:40:00,34.78,34.78,34.76,34.77,8254.0,32.0769,32.0769,32.0584,32.0676,8254.0
2018-01-12 13:45:00,34.77,34.84,34.76,34.84,38778.0,32.0676,32.1322,32.0584,32.1322,38778.0
2018-01-12 13:50:00,34.85,34.87,34.84,34.85,33864.0,32.1414,32.1599,32.1322,32.1414,33864.0
2018-01-12 13:55:00,34.86,34.94,34.86,34.92,32614.0,32.1506,32.2244,32.1506,32.206,32614.0
2018-01-12 14:00:00,34.93,34.93,34.88,34.88,24625.0,32.2152,32.2152,32.1691,32.1691,24625.0
2018-01-12 14:05:00,34.89,34.95,34.89,34.91,23960.0,32.1783,32.2336,32.1783,32.1968,23960.0
2018-01-12 14:10:00,34.92,34.96,34.9,34.93,47214.0,32.206,32.2429,32.1875,32.2152,47214.0
2018-01-12 14:15:00,34.93,34.95,34.9,34.91,32231.0,32.2152,32.2336,32.1875,32.1968,32231.0
2018-01-12 14:20:00,34.9,34.92,34.89,34.92,41399.0,32.1875,32.206,32.1783,32.206,41399.0
2018-01-12 14:25:00,34.92,34.97,34.92,34.96,41315.0,32.206,32.2521,32.206,32.2429,41315.0
2018-01-12 14:30:00,34.95,35.02,34.94,35.01,74667.0,32.2336,32.2982,32.2244,32.289,74667.0
2018-01-12 14:35:00,35.01,35.03,34.96,34.96,37682.0,32.289,32.3074,32.2429,32.2429,37682.0
2018-01-12 14:40:00,34.96,34.96,34.84,34.92,46043.0,32.2429,32.2429,32.1322,32.206,46043.0
2018-01-12 14:45:00,34.92,34.97,34.91,34.94,30485.0,32.206,32.2521,32.1968,32.2244,30485.0
2018-01-12 14:50:00,34.94,34.94,34.88,34.9,37369.0,32.2244,32.2244,32.1691,32.1875,37369.0
2018-01-12 14:55:00,34.91,34.93,34.91,34.93,7882.0,32.1968,32.2152,32.1968,32.2152,7882.0
2018-01-12 15:00:00,34.93,34.94,34.84,34.84,52332.0,32.2152,32.2244,32.1322,32.1322,52332.0
2018-01-12 15:05:00,34.85,34.9,34.85,34.9,20768.0,32.1414,32.1875,32.1414,32.1875,20768.0
2018-01-12 15:10:00,34.9,34.91,34.86,34.88,21436.0,32.1875,32.1968,32.1506,32.1691,21436.0
2018-01-12 15:15:00,34.88,34.9,34.87,34.89,37504.0,32.1691,32.1875,32.1599,32.1783,37504.0
2018-01-12 15:20:00,34.9,34.94,34.9,34.92,47490.0,32.1875,32.2244,32.1875,32.206,47490.0
2018-01-12 15:25:00,34.92,34.93,34.9,34.9,21081.0,32.206,32.2152,32.1875,32.1875,21081.0
2018-01-12 15:30:00,34.9,34.95,34.89,34.95,55476.0,32.1875,32.2336,32.1783,32.2336,55476.0
2018-01-12 15:35:00,34.96,34.96,34.9,34.93,54502.0,32.2429,32.2429,32.1875,32.2152,54502.0
2018-01-12 15:40:00,34.93,34.94,34.86,34.89,59746.0,32.2152,32.2244,32.1506,32.1783,59746.0
2018-01-12 15:45:00,34.89,34.95,34.88,34.95,72714.0,32.1783,32.2336,32.1691,32.2336,72714.0
2018-01-12 15:50:00,34.95,34.95,34.92,34.93,96282.0,32.2336,32.2336,32.206,32.2152,96282.0
2018-01-12 15:55:00,34.93,34.99,34.88,34.95,309288.0,32.2152,32.2705,32.1691,32.2336,309288.0
2018-01-16 09:30:00,35.09,35.28,35.07,35.11,130527.0,32.3628,32.538,32.3443,32.3812,130527.0
2018-01-16 09:35:00,35.11,35.22,35.1,35.22,88679.0,32.3812,32.4827,32.372,32.4827,88679.0
2018-01-16 09:40:00,35.22,35.23,35.12,35.12,98521.0,32.4827,32.4919,32.3904,32.3904,98521.0
2018-01-16 09:45:00,35.12,35.13,34.95,34.99,60728.0,32.3904,32.3997,32.2336,32.2705,60728.0
2018-01-16 09:50:00,34.97,34.99,34.91,34.98,38714.0,32.2521,32.2705,32.1968,32.2613,38714.0
2018-01-16 09:55:00,34.98,35.01,34.95,34.95,9287.0,32.2613,32.289,32.2336,32.2336,9287.0
2018-01-16 10:00:00,34.96,35.04,34.94,35.03,25903.0,32.2429,32.3167,32.2244,32.3074,25903.0
2018-01-16 10:05:00,35.04,35.09,35.02,35.09,29077.0,32.3167,32.3628,32.2982,32.3628,29077.0
2018-01-16 10:10:00,35.1,35.11,35.04,35.09,35638.0,32.372,32.3812,32.3167,32.3628,35638.0
2018-01-16 10:15:00,35.09,35.1,35.03,35.07,23202.0,32.3628,32.372,32.3074,32.3443,23202.0
2018-01-16 10:20:00,35.08,35.17,35.08,35.14,25216.0,32.3535,32.4366,32.3535,32.4089,25216.0
2018-01-16 10:25:00,35.13,35.17,35.11,35.14,18377.0,32.3997,32.4366,32.3812,32.4089,18377.0
2018-01-16 10:30:00,35.14,35.22,35.14,35.17,19408.0,32.4089,32.4827,32.4089,32.4366,19408.0
2018-01-16 10:35:00,35.18,35.19,35.15,35.19,21698.0,32.4458,32.455,32.4181,32.455,21698.0
2018-01-16 10:40:00,35.2,35.2,35.17,35.2,10889.0,32.4642,32.4642,32.4366,32.4642,10889.0
2018-01-16 10:45:00,35.19,35.23,35.19,35.19,14613.0,32.455,32.4919,32.455,32.455,14613.0
2018-01-16 10:50:00,35.21,35.24,35.2,35.2,6145.0,32.4734,32.5011,32.4642,32.4642,6145.0
2018-01-16 10:55:00,35.2,35.28,35.18,35.27,22284.0,32.4642,32.538,32.4458,32.5288,22284.0
2018-01-16 11:00:00,35.27,35.29,35.21,35.25,25304.0,32.5288,32.5472,32.4734,32.5103,25304.0
2018-01-16 11:05:00,35.25,35.26,35.23,35.24,7405.0,32.5103,32.5196,32.4919,32.5011,7405.0
2018-01-16 11:10:00,35.24,35.25,35.22,35.24,10368.0,32.5011,32.5103,32.4827,32.5011,10368.0
2018-01-16 11:15:00,35.23,35.25,35.22,35.25,9351.0,32.4919,32.5103,32.4827,32.5103,9351.0
2018-01-16 11:20:00,35.25,35.28,35.19,35.19,32202.0,32.5103,32.538,32.455,32.455,32202.0
2018-01-16 11:25:00,35.19,35.2,35.14,35.14,9818.0,32.455,32.4642,32.4089,32.4089,9818.0
2018-01-16 11:30:00,35.13,35.15,35.1,35.12,27786.0,32.3997,32.4181,32.372,32.3904,27786.0
2018-01-16 11:35:00,35.12,35.15,35.12,35.13,8773.0,32.3904,32.4181,32.3904,32.3997,8773.0
2018-01-16 11:40:00,35.13,35.13,35.09,35.11,9076.0,32.3997,32.3997,32.3628,32.3812,9076.0
2018-01-16 11:45:00,35.12,35.15,35.12,35.14,9871.0,32.3904,32.4181,32.3904,32.4089,9871.0
2018-01-16 11:50:00,35.14,35.19,35.14,35.18,8050.0,32.4089,32.455,32.4089,32.4458,8050.0
2018-01-16 11:55:00,35.19,35.2,35.16,35.17,13578.0,32.455,32.4642,32.4273,32.4366,13578.0
2018-01-16 12:00:00,35.17,35.19,35.16,35.16,18551.0,32.4366,32.455,32.4273,32.4273,18551.0
2018-01-16 12:05:00,35.16,35.16,35.15,35.16,4164.0,32.4273,32.4273,32.4181,32.4273,4164.0
2018-01-16 12:10:00,35.15,35.19,35.15,35.18,2575.0,32.4181,32.455,32.4181,32.4458,2575.0
2018-01-16 12:15:00,35.17,35.17,35.11,35.11,18305.0,32.4366,32.4366,32.3812,32.3812,18305.0
2018-01-16 12:20:00,35.12,35.12,35.07,35.08,7480.0,32.3904,32.3904,32.3443,32.3535,7480.0
2018-01-16 12:25:00,35.07,35.08,35.06,35.06,10703.0,32.3443,32.3535,32.3351,32.3351,10703.0
2018-01-16 12:30:00,35.06,35.06,35.02,35.05,22425.0,32.3351,32.3351,32.2982,32.3259,22425.0
2018-01-16 12:35:00,35.05,35.08,35.04,35.07,13516.0,32.3259,32.3535,32.3167,32.3443,13516.0
2018-01-16 12:40:00,35.07,35.11,35.07,35.11,4304.0,32.3443,32.3812,32.3443,32.3812,4304.0
2018-01-16 12:45:00,35.11,35.12,35.1,35.12,10130.0,32.3812,32.3904,32.372,32.3904,10130.0
2018-01-16 12:50:00,35.13,35.19,35.13,35.18,8763.0,32.3997,32.455,32.3997,32.4458,8763.0
2018-01-16 12:55:00,35.18,35.18,35.13,35.17,9700.0,32.4458,32.4458,32.3997,32.4366,9700.0
2018-01-16 13:00:00,35.17,35.19,35.17,35.19,6178.0,32.4366,32.455,32.4366,32.455,6178.0
2018-01-16 13:05:00,35.2,35.21,35.18,35.19,22458.0,32.4642,32.4734,32.4458,32.455,22458.0
2018-01-16 13:10:00,35.19,35.19,35.16,35.18,9725.0,32.455,32.455,32.4273,32.4458,9725.0
2018-01-16 13:15:00,35.18,35.23,35.18,35.22,4535.0,32.4458,32.4919,32.4458,32.4827,4535.0
2018-01-16 13:20:00,35.24,35.26,35.23,35.26,11091.0,32.5011,32.5196,32.4919,32.5196,11091.0
2018-01-16 13:25:00,35.26,35.32,35.26,35.31,15721.0,32.5196,32.5749,32.5196,32.5657,15721.0
2018-01-16 13:30:00,35.3,35.34,35.3,35.33,21359.0,32.5564,32.5933,32.5564,32.5841,21359.0
2018-01-16 13:35:00,35.34,35.35,35.33,35.35,9017.0,32.5933,32.6026,32.5841,32.6026,9017.0
2018-01-16 13:40:00,35.36,35.36,35.32,35.34,16723.0,32.6118,32.6118,32.5749,32.5933,16723.0
2018-01-16 13:45:00,35.34,35.39,35.34,35.39,13267.0,32.5933,32.6395,32.5933,32.6395,13267.0
2018-01-16 13:50:00,35.4,35.46,35.4,35.46,10823.0,32.6487,32.704,32.6487,32.704,10823.0
2018-01-16 13:55:00,35.46,35.48,35.43,35.45,10719.0,32.704,32.7225,32.6763,32.6948,10719.0
2018-01-16 14:00:00,35.46,35.48,35.45,35.47,11783.0,32.704,32.7225,32.6948,32.7132,11783.0
2018-01-16 14:05:00,35.48,35.51,35.42,35.43,27703.0,32.7225,32.7501,32.6671,32.6763,27703.0
2018-01-16 14:10:00,35.43,35.46,35.4,35.43,34748.0,32.6763,32.704,32.6487,32.6763,34748.0
2018-01-16 14:15:00,35.43,35.45,35.37,35.39,21181.0,32.6763,32.6948,32.621,32.6395,21181.0
2018-01-16 14:20:00,35.4,35.5,35.4,35.49,20052.0,32.6487,32.7409,32.6487,32.7317,20052.0
2018-01-16 14:25:00,35.5,35.51,35.48,35.48,15182.0,32.7409,32.7501,32.7225,32.7225,15182.0
2018-01-16 14:30:00,35.48,35.49,35.46,35.48,25693.0,32.7225,32.7317,32.704,32.7225,25693.0
2018-01-16 14:35:00,35.49,35.51,35.47,35.51,25672.0,32.7317,32.7501,32.7132,32.7501,25672.0
2018-01-16 14:40:00,35.5,35.5,35.44,35.45,21194.0,32.7409,32.7409,32.6856,32.6948,21194.0
2018-01-16 14:45:00,35.44,35.45,35.37,35.39,43418.0,32.6856,32.6948,32.621,32.6395,43418.0
2018-01-16 14:50:00,35.4,35.46,35.35,35.45,18472.0,32.6487,32.704,32.6026,32.6948,18472.0
2018-01-16 14:55:00,35.44,35.49,35.42,35.48,35848.0,32.6856,32.7317,32.6671,32.7225,35848.0
2018-01-16 15:00:00,35.48,35.48,35.41,35.41,25006.0,32.7225,32.7225,32.6579,32.6579,25006.0
2018-01-16 15:05:00,35.42,35.45,35.4,35.45,27111.0,32.6671,32.6948,32.6487,32.6948,27111.0
2018-01-16 15:10:00,35.46,35.51,35.46,35.5,47062.0,32.704,32.7501,32.704,32.7409,47062.0
2018-01-16 15:15:00,35.49,35.59,35.47,35.59,52921.0,32.7317,32.8239,32.7132,32.8239,52921.0
2018-01-16 15:20:00,35.58,35.63,35.57,35.62,42851.0,32.8147,32.8608,32.8055,32.8516,42851.0
2018-01-16 15:25:00,35.62,35.64,35.52,35.64,44576.0,32.8516,32.87,32.7593,32.87,44576.0
2018-01-16 15:30:00,35.64,35.66,35.57,35.59,64623.0,32.87,32.8885,32.8055,32.8239,64623.0
2018-01-16 15:35:00,35.6,35.62,35.59,35.62,42965.0,32.8331,32.8516,32.8239,32.8516,42965.0
2018-01-16 15:40:00,35.61,35.62,35.56,35.58,44581.0,32.8424,32.8516,32.7962,32.8147,44581.0
2018-01-16 15:45:00,35.58,35.6,35.53,35.54,72305.0,32.8147,32.8331,32.7686,32.7778,72305.0
2018-01-16 15:50:00,35.53,35.58,35.52,35.57,141979.0,32.7686,32.8147,32.7593,32.8055,141979.0
2018-01-16 15:55:00,35.57,35.58,35.5,35.58,176874.0,32.8055,32.8147,32.7409,32.8147,176874.0
2018-01-17 09:30:00,35.33,35.33,35.13,35.27,75476.0,32.5841,32.5841,32.3997,32.5288,75476.0
2018-01-17 09:35:00,35.28,35.34,35.26,35.31,41873.0,32.538,32.5933,32.5196,32.5657,41873.0
2018-01-17 09:40:00,35.31,35.4,35.28,35.32,37277.0,32.5657,32.6487,32.538,32.5749,37277.0
2018-01-17 09:45:00,35.31,35.38,35.3,35.31,28641.0,32.5657,32.6302,32.5564,32.5657,28641.0
2018-01-17 09:50:00,35.32,35.33,35.21,35.22,29249.0,32.5749,32.5841,32.4734,32.4827,29249.0
2018-01-17 09:55:00,35.22,35.27,35.13,35.21,50947.0,32.4827,32.5288,32.3997,32.4734,50947.0
2018-01-17 10:00:00,35.19,35.28,35.11,35.16,62969.0,32.455,32.538,32.3812,32.4273,62969.0
2018-01-17 10:05:00,35.16,35.16,35.09,35.12,34108.0,32.4273,32.4273,32.3628,32.3904,34108.0
2018-01-17 10:10:00,35.12,35.14,35.06,35.12,62687.0,32.3904,32.4089,32.3351,32.3904,62687.0
2018-01-17 10:15:00,35.12,35.25,35.12,35.17,36727.0,32.3904,32.5103,32.3904,32.4366,36727.0
2018-01-17 10:20:00,35.18,35.24,35.18,35.23,23246.0,32.4458,32.5011,32.4458,32.4919,23246.0
2018-01-17 10:25:00,35.25,35.28,35.24,35.27,11499.0,32.5103,32.538,32.5011,32.5288,11499.0
2018-01-17 10:30:00,35.25,35.27,35.22,35.22,21960.0,32.5103,32.5288,32.4827,32.4827,21960.0
2018-01-17 10:35:00,35.21,35.22,35.17,35.2,17197.0,32.4734,32.4827,32.4366,32.4642,17197.0
2018-01-17 10:40:00,35.21,35.22,35.18,35.18,12579.0,32.4734,32.4827,32.4458,32.4458,12579.0
2018-01-17 10:45:00,35.18,35.23,35.18,35.23,10861.0,32.4458,32.4919,32.4458,32.4919,10861.0
2018-01-17 10:50:00,35.21,35.26,35.21,35.26,18042.0,32.4734,32.5196,32.4734,32.5196,18042.0
2018-01-17 10:55:00,35.27,35.32,35.27,35.31,23374.0,32.5288,32.5749,32.5288,32.5657,23374.0
2018-01-17 11:00:00,35.31,35.35,35.3,35.33,22694.0,32.5657,32.6026,32.5564,32.5841,22694.0
2018-01-17 11:05:00,35.32,35.36,35.32,35.36,19491.0,32.5749,32.6118,32.5749,32.6118,19491.0
2018-01-17 11:10:00,35.34,35.42,35.34,35.34,19117.0,32.5933,32.6671,32.5933,32.5933,19117.0
2018-01-17 11:15:00,35.33,35.33,35.25,35.25,24222.0,32.5841,32.5841,32.5103,32.5103,24222.0
2018-01-17 11:20:00,35.23,35.27,35.22,35.27,12207.0,32.4919,32.5288,32.4827,32.5288,12207.0
2018-01-17 11:25:00,35.28,35.29,35.27,35.27,16543.0,32.538,32.5472,32.5288,32.5288,16543.0
2018-01-17 11:30:00,35.27,35.27,35.22,35.22,13279.0,32.5288,32.5288,32.4827,32.4827,13279.0
2018-01-17 11:35:00,35.21,35.21,35.03,35.05,89580.0,32.4734,32.4734,32.3074,32.3259,89580.0
2018-01-17 11:40:00,35.05,35.13,35.04,35.11,25774.0,32.3259,32.3997,32.3167,32.3812,25774.0
2018-01-17 11:45:00,35.11,35.12,35.08,35.11,29984.0,32.3812,32.3904,32.3535,32.3812,29984.0
2018-01-17 11:50:00,35.11,35.16,35.11,35.16,15992.0,32.3812,32.4273,32.3812,32.4273,15992.0
2018-01-17 11:55:00,35.16,35.16,35.13,35.14,11747.0,32.4273,32.4273,32.3997,32.4089,11747.0
2018-01-17 12:00:00,35.14,35.18,35.14,35.18,15467.0,32.4089,32.4458,32.4089,32.4458,15467.0
2018-01-17 12:05:00,35.19,35.22,35.19,35.22,9265.0,32.455,32.4827,32.455,32.4827,9265.0
2018-01-17 12:10:00,35.21,35.22,35.19,35.2,17340.0,32.4734,32.4827,32.455,32.4642,17340.0
2018-01-17 12:15:00,35.21,35.27,35.21,35.26,20840.0,32.4734,32.5288,32.4734,32.5196,20840.0
2018-01-17 12:20:00,35.27,35.29,35.27,35.27,6336.0,32.5288,32.5472,32.5288,32.5288,6336.0
2018-01-17 12:25:00,35.28,35.35,35.28,35.35,11247.0,32.538,32.6026,32.538,32.6026,11247.0
2018-01-17 12:30:00,35.35,35.37,35.33,35.33,8361.0,32.6026,32.621,32.5841,32.5841,8361.0
2018-01-17 12:35:00,35.33,35.35,35.33,35.35,13869.0,32.5841,32.6026,32.5841,32.6026,13869.0
2018-01-17 12:40:00,35.35,35.35,35.31,35.31,6018.0,32.6026,32.6026,32.5657,32.5657,6018.0
2018-01-17 12:45:00,35.31,35.32,35.29,35.31,13730.0,32.5657,32.5749,32.5472,32.5657,13730.0
2018-01-17 12:50:00,35.3,35.3,35.28,35.29,5680.0,32.5564,32.5564,32.538,32.5472,5680.0
2018-01-17 12:55:00,35.29,35.38,35.29,35.38,24477.0,32.5472,32.6302,32.5472,32.6302,24477.0
2018-01-17 13:00:00,35.37,35.39,35.37,35.39,22925.0,32.621,32.6395,32.621,32.6395,22925.0
2018-01-17 13:05:00,35.38,35.5,35.38,35.5,38423.0,32.6302,32.7409,32.6302,32.7409,38423.0
2018-01-17 13:10:00,35.5,35.57,35.5,35.55,24166.0,32.7409,32.8055,32.7409,32.787,24166.0
2018-01-17 13:15:00,35.55,35.59,35.5,35.59,43525.0,32.787,32.8239,32.7409,32.8239,43525.0
2018-01-17 13:20:00,35.59,35.59,35.55,35.58,8708.0,32.8239,32.8239,32.787,32.8147,8708.0
2018-01-17 13:25:00,35.58,35.62,35.55,35.62,21704.0,32.8147,32.8516,32.787,32.8516,21704.0
2018-01-17 13:30:00,35.61,35.74,35.61,35.74,33164.0,32.8424,32.9622,32.8424,32.9622,33164.0
2018-01-17 13:35:00,35.74,35.75,35.67,35.68,18623.0,32.9622,32.9715,32.8977,32.9069,18623.0
2018-01-17 13:40:00,35.68,35.68,35.64,35.65,15718.0,32.9069,32.9069,32.87,32.8792,15718.0
2018-01-17 13:45:00,35.65,35.74,35.65,35.72,15159.0,32.8792,32.9622,32.8792,32.9438,15159.0
2018-01-17 13:50:00,35.72,35.74,35.69,35.69,15310.0,32.9438,32.9622,32.9161,32.9161,15310.0
2018-01-17 13:55:00,35.68,35.7,35.63,35.63,22519.0,32.9069,32.9254,32.8608,32.8608,22519.0
2018-01-17 14:00:00,35.62,35.62,35.55,35.59,21631.0,32.8516,32.8516,32.787,32.8239,21631.0
2018-01-17 14:05:00,35.59,35.61,35.59,35.6,7075.0,32.8239,32.8424,32.8239,32.8331,7075.0
2018-01-17 14:10:00,35.61,35.63,35.6,35.6,3637.0,32.8424,32.8608,32.8331,32.8331,3637.0
2018-01-17 14:15:00,35.61,35.62,35.59,35.6,12413.0,32.8424,32.8516,32.8239,32.8331,12413.0
2018-01-17 14:20:00,35.6,35.63,35.6,35.63,7451.0,32.8331,32.8608,32.8331,32.8608,7451.0
2018-01-17 14:25:00,35.61,35.61,35.57,35.61,24688.0,32.8424,32.8424,32.8055,32.8424,24688.0
2018-01-17 14:30:00,35.61,35.62,35.6,35.6,13329.0,32.8424,32.8516,32.8331,32.8331,13329.0
2018-01-17 14:35:00,35.59,35.59,35.51,35.53,45821.0,32.8239,32.8239,32.7501,32.7686,45821.0
2018-01-17 14:40:00,35.54,35.55,35.51,35.53,19785.0,32.7778,32.787,32.7501,32.7686,19785.0
2018-01-17 14:45:00,35.52,35.52,35.46,35.48,16711.0,32.7593,32.7593,32.704,32.7225,16711.0
2018-01-17 14:50:00,35.49,35.49,35.45,35.45,10911.0,32.7317,32.7317,32.6948,32.6948,10911.0
2018-01-17 14:55:00,35.44,35.44,35.26,35.27,80304.0,32.6856,32.6856,32.5196,32.5288,80304.0
2018-01-17 15:00:00,35.24,35.29,35.17,35.23,117944.0,32.5011,32.5472,32.4366,32.4919,117944.0
2018-01-17 15:05:00,35.24,35.32,35.2,35.21,54861.0,32.5011,32.5749,32.4642,32.4734,54861.0
2018-01-17 15:10:00,35.21,35.26,35.2,35.22,54955.0,32.4734,32.5196,32.4642,32.4827,54955.0
2018-01-17 15:15:00,35.22,35.22,35.13,35.13,49089.0,32.4827,32.4827,32.3997,32.3997,49089.0
2018-01-17 15:20:00,35.11,35.12,34.99,35.0,104896.0,32.3812,32.3904,32.2705,32.2798,104896.0
2018-01-17 15:25:00,35.0,35.02,34.95,35.01,66734.0,32.2798,32.2982,32.2336,32.289,66734.0
2018-01-17 15:30:00,35.02,35.1,35.02,35.1,76140.0,32.2982,32.372,32.2982,32.372,76140.0
2018-01-17 15:35:00,35.09,35.09,35.0,35.02,84359.0,32.3628,32.3628,32.2798,32.2982,84359.0
2018-01-17 15:40:00,35.03,35.04,34.96,34.96,66965.0,32.3074,32.3167,32.2429,32.2429,66965.0
2018-01-17 15:45:00,34.96,34.96,34.9,34.92,105634.0,32.2429,32.2429,32.1875,32.206,105634.0
2018-01-17 15:50:00,34.93,35.01,34.9,34.94,135910.0,32.2152,32.289,32.1875,32.2244,135910.0
2018-01-17 15:55:00,34.94,35.05,34.93,34.94,308603.0,32.2244,32.3259,32.2152,32.2244,308603.0
2018-01-18 09:30:00,35.05,35.07,34.84,34.86,59533.0,32.3259,32.3443,32.1322,32.1506,59533.0
2018-01-18 09:35:00,34.87,34.98,34.85,34.96,43529.0,32.1599,32.2613,32.1414,32.2429,43529.0
2018-01-18 09:40:00,34.98,35.09,34.97,35.08,23172.0,32.2613,32.3628,32.2521,32.3535,23172.0
2018-01-18 09:45:00,35.04,35.11,35.01,35.08,30495.0,32.3167,32.3812,32.289,32.3535,30495.0
2018-01-18 09:50:00,35.06,35.1,35.03,35.06,24552.0,32.3351,32.372,32.3074,32.3351,24552.0
2018-01-18 09:55:00,35.06,35.07,34.98,35.01,13471.0,32.3351,32.3443,32.2613,32.289,13471.0
2018-01-18 10:00:00,35.01,35.02,34.98,35.02,20530.0,32.289,32.2982,32.2613,32.2982,20530.0
2018-01-18 10:05:00,35.02,35.06,34.94,34.94,11256.0,32.2982,32.3351,32.2244,32.2244,11256.0
2018-01-18 10:10:00,34.94,34.96,34.9,34.9,11198.0,32.2244,32.2429,32.1875,32.1875,11198.0
2018-01-18 10:15:00,34.9,34.91,34.84,34.87,49186.0,32.1875,32.1968,32.1322,32.1599,49186.0
2018-01-18 10:20:00,34.86,34.96,34.82,34.96,25325.0,32.1506,32.2429,32.1138,32.2429,25325.0
2018-01-18 10:25:00,34.96,35.01,34.92,34.94,19180.0,32.2429,32.289,32.206,32.2244,19180.0
2018-01-18 10:30:00,34.93,34.93,34.8,34.8,71889.0,32.2152,32.2152,32.0953,32.0953,71889.0
2018-01-18 10:35:00,34.81,34.83,34.67,34.7,131568.0,32.1045,32.123,31.9754,32.0031,131568.0
2018-01-18 10:40:00,34.7,34.72,34.64,34.66,47894.0,32.0031,32.0215,31.9477,31.9662,47894.0
2018-01-18 10:45:00,34.65,34.65,34.47,34.49,111221.0,31.957,31.957,31.791,31.8094,111221.0
2018-01-18 10:50:00,34.49,34.51,34.41,34.41,111269.0,31.8094,31.8278,31.7356,31.7356,111269.0
2018-01-18 10:55:00,34.41,34.55,34.4,34.55,52479.0,31.7356,31.8647,31.7264,31.8647,52479.0
2018-01-18 11:00:00,34.56,34.62,34.51,34.51,41722.0,31.874,31.9293,31.8278,31.8278,41722.0
2018-01-18 11:05:00,34.52,34.59,34.52,34.57,18996.0,31.8371,31.9016,31.8371,31.8832,18996.0
2018-01-18 11:10:00,34.56,34.57,34.54,34.56,8994.0,31.874,31.8832,31.8555,31.874,8994.0
2018-01-18 11:15:00,34.57,34.71,34.57,34.71,21237.0,31.8832,32.0123,31.8832,32.0123,21237.0
2018-01-18 11:20:00,34.71,34.78,34.68,34.78,31833.0,32.0123,32.0769,31.9846,32.0769,31833.0
2018-01-18 11:25:00,34.78,34.78,34.71,34.72,23932.0,32.0769,32.0769,32.0123,32.0215,23932.0
2018-01-18 11:30:00,34.72,34.73,34.69,34.7,20586.0,32.0215,32.0307,31.9939,32.0031,20586.0
2018-01-18 11:35:00,34.67,34.67,34.64,34.64,9582.0,31.9754,31.9754,31.9477,31.9477,9582.0
2018-01-18 11:40:00,34.63,34.64,34.58,34.64,21347.0,31.9385,31.9477,31.8924,31.9477,21347.0
2018-01-18 11:45:00,34.65,34.67,34.58,34.6,10232.0,31.957,31.9754,31.8924,31.9109,10232.0
2018-01-18 11:50:00,34.61,34.63,34.6,34.62,19746.0,31.9201,31.9385,31.9109,31.9293,19746.0
2018-01-18 11:55:00,34.63,34.67,34.63,34.67,13691.0,31.9385,31.9754,31.9385,31.9754,13691.0
2018-01-18 12:00:00,34.67,34.7,34.66,34.7,4173.0,31.9754,32.0031,31.9662,32.0031,4173.0
2018-01-18 12:05:00,34.71,34.82,34.69,34.78,69858.0,32.0123,32.1138,31.9939,32.0769,69858.0
2018-01-18 12:10:00,34.78,34.81,34.77,34.77,19138.0,32.0769,32.1045,32.0676,32.0676,19138.0
2018-01-18 12:15:00,34.78,34.81,34.75,34.75,12895.0,32.0769,32.1045,32.0492,32.0492,12895.0
2018-01-18 12:20:00,34.76,34.8,34.76,34.79,19020.0,32.0584,32.0953,32.0584,32.0861,19020.0
2018-01-18 12:25:00,34.78,34.8,34.76,34.79,11445.0,32.0769,32.0953,32.0584,32.0861,11445.0
2018-01-18 12:30:00,34.79,34.85,34.79,34.85,25433.0,32.0861,32.1414,32.0861,32.1414,25433.0
2018-01-18 12:35:00,34.86,34.86,34.77,34.79,8212.0,32.1506,32.1506,32.0676,32.0861,8212.0
2018-01-18 12:40:00,34.77,34.77,34.73,34.76,4446.0,32.0676,32.0676,32.0307,32.0584,4446.0
2018-01-18 12:45:00,34.76,34.8,34.76,34.78,5012.0,32.0584,32.0953,32.0584,32.0769,5012.0
2018-01-18 12:50:00,34.78,34.78,34.71,34.71,15280.0,32.0769,32.0769,32.0123,32.0123,15280.0
2018-01-18 12:55:00,34.7,34.71,34.67,34.68,6460.0,32.0031,32.0123,31.9754,31.9846,6460.0
2018-01-18 13:00:00,34.69,34.72,34.69,34.71,10851.0,31.9939,32.0215,31.9939,32.0123,10851.0
2018-01-18 13:05:00,34.71,34.72,34.68,34.68,5365.0,32.0123,32.0215,31.9846,31.9846,5365.0
2018-01-18 13:10:00,34.68,34.68,34.6,34.62,14395.0,31.9846,31.9846,31.9109,31.9293,14395.0
2018-01-18 13:15:00,34.62,34.64,34.55,34.56,13696.0,31.9293,31.9477,31.8647,31.874,13696.0
2018-01-18 13:20:00,34.56,34.59,34.55,34.59,11122.0,31.874,31.9016,31.8647,31.9016,11122.0
2018-01-18 13:25:00,34.58,34.58,34.52,34.54,7600.0,31.8924,31.8924,31.8371,31.8555,7600.0
2018-01-18 13:30:00,34.54,34.54,34.49,34.51,25674.0,31.8555,31.8555,31.8094,31.8278,25674.0
2018-01-18 13:35:00,34.51,34.54,34.51,34.53,4999.0,31.8278,31.8555,31.8278,31.8463,4999.0
2018-01-18 13:40:00,34.53,34.62,34.53,34.62,10812.0,31.8463,31.9293,31.8463,31.9293,10812.0
2018-01-18 13:45:00,34.63,34.63,34.54,34.55,19253.0,31.9385,31.9385,31.8555,31.8647,19253.0
2018-01-18 13:50:00,34.54,34.55,34.52,34.53,18714.0,31.8555,31.8647,31.8371,31.8463,18714.0
2018-01-18 13:55:00,34.51,34.52,34.48,34.49,13843.0,31.8278,31.8371,31.8002,31.8094,13843.0
2018-01-18 14:00:00,34.49,34.52,34.47,34.52,14025.0,31.8094,31.8371,31.791,31.8371,14025.0
2018-01-18 14:05:00,34.53,34.54,34.52,34.54,7168.0,31.8463,31.8555,31.8371,31.8555,7168.0
2018-01-18 14:10:00,34.54,34.55,34.45,34.45,19817.0,31.8555,31.8647,31.7725,31.7725,19817.0
2018-01-18 14:15:00,34.45,34.51,34.45,34.5,30850.0,31.7725,31.8278,31.7725,31.8186,30850.0
2018-01-18 14:20:00,34.5,34.51,34.47,34.47,7150.0,31.8186,31.8278,31.791,31.791,7150.0
2018-01-18 14:25:00,34.46,34.48,34.46,34.47,13090.0,31.7817,31.8002,31.7817,31.791,13090.0
2018-01-18 14:30:00,34.49,34.51,34.47,34.51,19188.0,31.8094,31.8278,31.791,31.8278,19188.0
2018-01-18 14:35:00,34.51,34.55,34.51,34.55,13899.0,31.8278,31.8647,31.8278,31.8647,13899.0
2018-01-18 14:40:00,34.54,34.57,34.54,34.56,6526.0,31.8555,31.8832,31.8555,31.874,6526.0
2018-01-18 14:45:00,34.54,34.54,34.5,34.54,10236.0,31.8555,31.8555,31.8186,31.8555,10236.0
2018-01-18 14:50:00,34.53,34.53,34.5,34.5,21515.0,31.8463,31.8463,31.8186,31.8186,21515.0
2018-01-18 14:55:00,34.5,34.56,34.5,34.53,17924.0,31.8186,31.874,31.8186,31.8463,17924.0
2018-01-18 15:00:00,34.54,34.56,34.49,34.49,17476.0,31.8555,31.874,31.8094,31.8094,17476.0
2018-01-18 15:05:00,34.5,34.5,34.45,34.45,21327.0,31.8186,31.8186,31.7725,31.7725,21327.0
2018-01-18 15:10:00,34.44,34.45,34.38,34.42,37680.0,31.7633,31.7725,31.708,31.7448,37680.0
2018-01-18 15:15:00,34.42,34.42,34.34,34.34,36679.0,31.7448,31.7448,31.6711,31.6711,36679.0
2018-01-18 15:20:00,34.34,34.35,34.29,34.3,46100.0,31.6711,31.6803,31.6249,31.6342,46100.0
2018-01-18 15:25:00,34.29,34.31,34.22,34.23,46504.0,31.6249,31.6434,31.5604,31.5696,46504.0
2018-01-18 15:30:00,34.24,34.32,34.24,34.26,65776.0,31.5788,31.6526,31.5788,31.5973,65776.0
2018-01-18 15:35:00,34.25,34.26,34.2,34.23,72971.0,31.5881,31.5973,31.5419,31.5696,72971.0
2018-01-18 15:40:00,34.23,34.28,34.22,34.22,72584.0,31.5696,31.6157,31.5604,31.5604,72584.0
2018-01-18 15:45:00,34.23,34.3,34.23,34.29,68419.0,31.5696,31.6342,31.5696,31.6249,68419.0
2018-01-18 15:50:00,34.29,34.31,34.26,34.3,68485.0,31.6249,31.6434,31.5973,31.6342,68485.0
2018-01-18 15:55:00,34.29,34.34,34.24,34.28,273948.0,31.6249,31.6711,31.5788,31.6157,273948.0
2018-01-19 09:30:00,34.52,34.67,34.4,34.43,68175.0,31.8371,31.9754,31.7264,31.7541,68175.0
2018-01-19 09:35:00,34.43,34.67,34.4,34.64,35374.0,31.7541,31.9754,31.7264,31.9477,35374.0
2018-01-19 09:40:00,34.62,34.66,34.56,34.62,29298.0,31.9293,31.9662,31.874,31.9293,29298.0
2018-01-19 09:45:00,34.62,34.66,34.56,34.61,33597.0,31.9293,31.9662,31.874,31.9201,33597.0
2018-01-19 09:50:00,34.59,34.62,34.54,34.61,17173.0,31.9016,31.9293,31.8555,31.9201,17173.0
2018-01-19 09:55:00,34.61,34.64,34.55,34.64,18051.0,31.9201,31.9477,31.8647,31.9477,18051.0
2018-01-19 10:00:00,34.61,34.65,34.59,34.62,26391.0,31.9201,31.957,31.9016,31.9293,26391.0
2018-01-19 10:05:00,34.64,34.64,34.56,34.59,14834.0,31.9477,31.9477,31.874,31.9016,14834.0
2018-01-19 10:10:00,34.6,34.62,34.6,34.6,9384.0,31.9109,31.9293,31.9109,31.9109,9384.0
2018-01-19 10:15:00,34.63,34.63,34.62,34.63,9793.0,31.9385,31.9385,31.9293,31.9385,9793.0
2018-01-19 10:20:00,34.64,34.65,34.6,34.61,19736.0,31.9477,31.957,31.9109,31.9201,19736.0
2018-01-19 10:25:00,34.61,34.63,34.57,34.59,21641.0,31.9201,31.9385,31.8832,31.9016,21641.0
2018-01-19 10:30:00,34.59,34.61,34.57,34.59,43930.0,31.9016,31.9201,31.8832,31.9016,43930.0
2018-01-19 10:35:00,34.6,34.64,34.59,34.64,11127.0,31.9109,31.9477,31.9016,31.9477,11127.0
2018-01-19 10:40:00,34.65,34.71,34.64,34.66,39660.0,31.957,32.0123,31.9477,31.9662,39660.0
2018-01-19 10:45:00,34.66,34.66,34.64,34.64,8251.0,31.9662,31.9662,31.9477,31.9477,8251.0
2018-01-19 10:50:00,34.63,34.67,34.62,34.67,5248.0,31.9385,31.9754,31.9293,31.9754,5248.0
2018-01-19 10:55:00,34.67,34.67,34.62,34.63,9897.0,31.9754,31.9754,31.9293,31.9385,9897.0
2018-01-19 11:00:00,34.63,34.66,34.62,34.66,5569.0,31.9385,31.9662,31.9293,31.9662,5569.0
2018-01-19 11:05:00,34.65,34.66,34.64,34.64,5771.0,31.957,31.9662,31.9477,31.9477,5771.0
2018-01-19 11:10:00,34.63,34.63,34.61,34.61,4915.0,31.9385,31.9385,31.9201,31.9201,4915.0
2018-01-19 11:15:00,34.62,34.64,34.61,34.64,6624.0,31.9293,31.9477,31.9201,31.9477,6624.0
2018-01-19 11:20:00,34.64,34.64,34.62,34.62,2900.0,31.9477,31.9477,31.9293,31.9293,2900.0
2018-01-19 11:25:00,34.63,34.63,34.6,34.6,4232.0,31.9385,31.9385,31.9109,31.9109,4232.0
2018-01-19 11:30:00,34.59,34.59,34.52,34.53,11999.0,31.9016,31.9016,31.8371,31.8463,11999.0
2018-01-19 11:35:00,34.53,34.55,34.49,34.51,12277.0,31.8463,31.8647,31.8094,31.8278,12277.0
2018-01-19 11:40:00,34.53,34.56,34.53,34.56,10100.0,31.8463,31.874,31.8463,31.874,10100.0
2018-01-19 11:45:00,34.56,34.59,34.56,34.58,5900.0,31.874,31.9016,31.874,31.8924,5900.0
2018-01-19 11:50:00,34.58,34.58,34.56,34.56,4898.0,31.8924,31.8924,31.874,31.874,4898.0
2018-01-19 11:55:00,34.56,34.61,34.55,34.61,13102.0,31.874,31.9201,31.8647,31.9201,13102.0
2018-01-19 12:00:00,34.6,34.65,34.6,34.65,12962.0,31.9109,31.957,31.9109,31.957,12962.0
2018-01-19 12:05:00,34.65,34.65,34.61,34.61,12200.0,31.957,31.957,31.9201,31.9201,12200.0
2018-01-19 12:10:00,34.62,34.64,34.62,34.64,2200.0,31.9293,31.9477,31.9293,31.9477,2200.0
2018-01-19 12:15:00,34.63,34.63,34.61,34.61,5073.0,31.9385,31.9385,31.9201,31.9201,5073.0
2018-01-19 12:20:00,34.61,34.63,34.61,34.62,3500.0,31.9201,31.9385,31.9201,31.9293,3500.0
2018-01-19 12:25:00,34.63,34.63,34.59,34.6,11600.0,31.9385,31.9385,31.9016,31.9109,11600.0
2018-01-19 12:30:00,34.6,34.6,34.59,34.6,3000.0,31.9109,31.9109,31.9016,31.9109,3000.0
2018-01-19 12:35:00,34.61,34.61,34.6,34.6,6600.0,31.9201,31.9201,31.9109,31.9109,6600.0
2018-01-19 12:40:00,34.6,34.6,34.59,34.59,5090.0,31.9109,31.9109,31.9016,31.9016,5090.0
2018-01-19 12:45:00,34.59,34.61,34.59,34.6,4232.0,31.9016,31.9201,31.9016,31.9109,4232.0
2018-01-19 12:50:00,34.59,34.59,34.57,34.58,18793.0,31.9016,31.9016,31.8832,31.8924,18793.0
2018-01-19 12:55:00,34.58,34.58,34.52,34.52,14101.0,31.8924,31.8924,31.8371,31.8371,14101.0
2018-01-19 13:00:00,34.52,34.52,34.49,34.52,7000.0,31.8371,31.8371,31.8094,31.8371,7000.0
2018-01-19 13:05:00,34.52,34.52,34.51,34.52,1550.0,31.8371,31.8371,31.8278,31.8371,1550.0
2018-01-19 13:10:00,34.53,34.56,34.53,34.56,5600.0,31.8463,31.874,31.8463,31.874,5600.0
2018-01-19 13:15:00,34.58,34.59,34.55,34.56,12972.0,31.8924,31.9016,31.8647,31.874,12972.0
2018-01-19 13:20:00,34.57,34.58,34.56,34.58,5760.0,31.8832,31.8924,31.874,31.8924,5760.0
2018-01-19 13:25:00,34.58,34.6,34.57,34.57,7900.0,31.8924,31.9109,31.8832,31.8832,7900.0
2018-01-19 13:30:00,34.56,34.56,34.54,34.56,5595.0,31.874,31.874,31.8555,31.874,5595.0
2018-01-19 13:35:00,34.55,34.55,34.5,34.52,8640.0,31.8647,31.8647,31.8186,31.8371,8640.0
2018-01-19 13:40:00,34.53,34.54,34.51,34.51,8270.0,31.8463,31.8555,31.8278,31.8278,8270.0
2018-01-19 13:45:00,34.51,34.52,34.5,34.51,9768.0,31.8278,31.8371,31.8186,31.8278,9768.0
2018-01-19 13:50:00,34.51,34.54,34.51,34.53,6177.0,31.8278,31.8555,31.8278,31.8463,6177.0
2018-01-19 13:55:00,34.57,34.58,34.57,34.58,7922.0,31.8832,31.8924,31.8832,31.8924,7922.0
2018-01-19 14:00:00,34.57,34.58,34.57,34.57,17988.0,31.8832,31.8924,31.8832,31.8832,17988.0
2018-01-19 14:05:00,34.56,34.57,34.56,34.57,13024.0,31.874,31.8832,31.874,31.8832,13024.0
2018-01-19 14:10:00,34.57,34.58,34.55,34.55,10299.0,31.8832,31.8924,31.8647,31.8647,10299.0
2018-01-19 14:15:00,34.55,34.55,34.54,34.55,18927.0,31.8647,31.8647,31.8555,31.8647,18927.0
2018-01-19 14:20:00,34.54,34.54,34.52,34.52,3678.0,31.8555,31.8555,31.8371,31.8371,3678.0
2018-01-19 14:25:00,34.52,34.52,34.48,34.5,8371.0,31.8371,31.8371,31.8002,31.8186,8371.0
2018-01-19 14:30:00,34.51,34.51,34.49,34.51,5144.0,31.8278,31.8278,31.8094,31.8278,5144.0
2018-01-19 14:35:00,34.51,34.52,34.51,34.51,7400.0,31.8278,31.8371,31.8278,31.8278,7400.0
2018-01-19 14:40:00,34.53,34.54,34.52,34.53,11525.0,31.8463,31.8555,31.8371,31.8463,11525.0
2018-01-19 14:45:00,34.54,34.55,34.54,34.55,1000.0,31.8555,31.8647,31.8555,31.8647,1000.0
2018-01-19 14:50:00,34.56,34.56,34.54,34.54,19092.0,31.874,31.874,31.8555,31.8555,19092.0
2018-01-19 14:55:00,34.53,34.53,34.51,34.51,12623.0,31.8463,31.8463,31.8278,31.8278,12623.0
2018-01-19 15:00:00,34.53,34.53,34.49,34.51,13579.0,31.8463,31.8463,31.8094,31.8278,13579.0
2018-01-19 15:05:00,34.52,34.53,34.52,34.52,6517.0,31.8371,31.8463,31.8371,31.8371,6517.0
2018-01-19 15:10:00,34.51,34.51,34.49,34.5,9384.0,31.8278,31.8278,31.8094,31.8186,9384.0
2018-01-19 15:15:00,34.5,34.52,34.48,34.49,35400.0,31.8186,31.8371,31.8002,31.8094,35400.0
2018-01-19 15:20:00,34.49,34.51,34.48,34.5,14988.0,31.8094,31.8278,31.8002,31.8186,14988.0
2018-01-19 15:25:00,34.5,34.5,34.48,34.49,34797.0,31.8186,31.8186,31.8002,31.8094,34797.0
2018-01-19 15:30:00,34.5,34.52,34.49,34.51,26359.0,31.8186,31.8371,31.8094,31.8278,26359.0
2018-01-19 15:35:00,34.5,34.5,34.49,34.49,16337.0,31.8186,31.8186,31.8094,31.8094,16337.0
2018-01-19 15:40:00,34.5,34.5,34.48,34.49,16514.0,31.8186,31.8186,31.8002,31.8094,16514.0
2018-01-19 15:45:00,34.49,34.49,34.45,34.48,28569.0,31.8094,31.8094,31.7725,31.8002,28569.0
2018-01-19 15:50:00,34.47,34.48,34.45,34.47,40926.0,31.791,31.8002,31.7725,31.791,40926.0
2018-01-19 15:55:00,34.47,34.49,34.39,34.41,143971.0,31.791,31.8094,31.7172,31.7356,143971.0
2018-01-22 09:30:00,34.48,34.53,34.44,34.45,54052.0,31.8002,31.8463,31.7633,31.7725,54052.0
2018-01-22 09:35:00,34.46,34.49,34.34,34.38,21941.0,31.7817,31.8094,31.6711,31.708,21941.0
2018-01-22 09:40:00,34.36,34.39,34.3,34.32,23656.0,31.6895,31.7172,31.6342,31.6526,23656.0
2018-01-22 09:45:00,34.33,34.39,34.31,34.38,21852.0,31.6618,31.7172,31.6434,31.708,21852.0
2018-01-22 09:50:00,34.39,34.48,34.37,34.47,15363.0,31.7172,31.8002,31.6987,31.791,15363.0
2018-01-22 09:55:00,34.47,34.51,34.39,34.41,20176.0,31.791,31.8278,31.7172,31.7356,20176.0
2018-01-22 10:00:00,34.4,34.47,34.39,34.46,17000.0,31.7264,31.791,31.7172,31.7817,17000.0
2018-01-22 10:05:00,34.46,34.47,34.43,34.44,16723.0,31.7817,31.791,31.7541,31.7633,16723.0
2018-01-22 10:10:00,34.45,34.48,34.45,34.48,17954.0,31.7725,31.8002,31.7725,31.8002,17954.0
2018-01-22 10:15:00,34.49,34.56,34.49,34.51,34215.0,31.8094,31.874,31.8094,31.8278,34215.0
2018-01-22 10:20:00,34.53,34.58,34.53,34.58,16568.0,31.8463,31.8924,31.8463,31.8924,16568.0
2018-01-22 10:25:00,34.58,34.64,34.58,34.58,13570.0,31.8924,31.9477,31.8924,31.8924,13570.0
2018-01-22 10:30:00,34.59,34.6,34.56,34.58,9735.0,31.9016,31.9109,31.874,31.8924,9735.0
2018-01-22 10:35:00,34.57,34.57,34.53,34.54,5573.0,31.8832,31.8832,31.8463,31.8555,5573.0
2018-01-22 10:40:00,34.56,34.68,34.56,34.63,20205.0,31.874,31.9846,31.874,31.9385,20205.0
2018-01-22 10:45:00,34.63,34.7,34.62,34.67,15972.0,31.9385,32.0031,31.9293,31.9754,15972.0
2018-01-22 10:50:00,34.67,34.75,34.66,34.69,23653.0,31.9754,32.0492,31.9662,31.9939,23653.0
2018-01-22 10:55:00,34.7,34.73,34.64,34.67,15467.0,32.0031,32.0307,31.9477,31.9754,15467.0
2018-01-22 11:00:00,34.67,34.68,34.64,34.64,19112.0,31.9754,31.9846,31.9477,31.9477,19112.0
2018-01-22 11:05:00,34.65,34.67,34.6,34.61,15993.0,31.957,31.9754,31.9109,31.9201,15993.0
2018-01-22 11:10:00,34.62,34.63,34.61,34.63,6864.0,31.9293,31.9385,31.9201,31.9385,6864.0
2018-01-22 11:15:00,34.63,34.67,34.63,34.67,6876.0,31.9385,31.9754,31.9385,31.9754,6876.0
2018-01-22 11:20:00,34.67,34.68,34.63,34.63,13500.0,31.9754,31.9846,31.9385,31.9385,13500.0
2018-01-22 11:25:00,34.64,34.65,34.61,34.64,5918.0,31.9477,31.957,31.9201,31.9477,5918.0
2018-01-22 11:30:00,34.63,34.64,34.63,34.63,7300.0,31.9385,31.9477,31.9385,31.9385,7300.0
2018-01-22 11:35:00,34.63,34.63,34.56,34.56,11599.0,31.9385,31.9385,31.874,31.874,11599.0
2018-01-22 11:40:00,34.57,34.58,34.51,34.51,17509.0,31.8832,31.8924,31.8278,31.8278,17509.0
2018-01-22 11:45:00,34.5,34.52,34.47,34.51,39367.0,31.8186,31.8371,31.791,31.8278,39367.0
2018-01-22 11:50:00,34.52,34.53,34.47,34.48,34371.0,31.8371,31.8463,31.791,31.8002,34371.0
2018-01-22 11:55:00,34.47,34.5,34.42,34.42,17285.0,31.791,31.8186,31.7448,31.7448,17285.0
2018-01-22 12:00:00,34.42,34.42,34.32,34.34,25014.0,31.7448,31.7448,31.6526,31.6711,25014.0
2018-01-22 12:05:00,34.34,34.34,34.24,34.32,41717.0,31.6711,31.6711,31.5788,31.6526,41717.0
2018-01-22 12:10:00,34.33,34.42,34.31,34.38,29471.0,31.6618,31.7448,31.6434,31.708,29471.0
2018-01-22 12:15:00,34.38,34.38,34.31,34.31,21517.0,31.708,31.708,31.6434,31.6434,21517.0
2018-01-22 12:20:00,34.3,34.37,34.27,34.36,11695.0,31.6342,31.6987,31.6065,31.6895,11695.0
2018-01-22 12:25:00,34.36,34.4,34.35,34.39,9491.0,31.6895,31.7264,31.6803,31.7172,9491.0
2018-01-22 12:30:00,34.39,34.39,34.37,34.38,5001.0,31.7172,31.7172,31.6987,31.708,5001.0
2018-01-22 12:35:00,34.37,34.38,34.34,34.38,7428.0,31.6987,31.708,31.6711,31.708,7428.0
2018-01-22 12:40:00,34.37,34.38,34.36,34.36,4851.0,31.6987,31.708,31.6895,31.6895,4851.0
2018-01-22 12:45:00,34.35,34.38,34.35,34.38,13182.0,31.6803,31.708,31.6803,31.708,13182.0
2018-01-22 12:50:00,34.38,34.41,34.37,34.39,15700.0,31.708,31.7356,31.6987,31.7172,15700.0
2018-01-22 12:55:00,34.39,34.4,34.37,34.38,7900.0,31.7172,31.7264,31.6987,31.708,7900.0
2018-01-22 13:00:00,34.39,34.42,34.39,34.39,14693.0,31.7172,31.7448,31.7172,31.7172,14693.0
2018-01-22 13:05:00,34.39,34.39,34.38,34.39,1700.0,31.7172,31.7172,31.708,31.7172,1700.0
2018-01-22 13:10:00,34.38,34.42,34.38,34.41,8689.0,31.708,31.7448,31.708,31.7356,8689.0
2018-01-22 13:15:00,34.4,34.41,34.39,34.39,9631.0,31.7264,31.7356,31.7172,31.7172,9631.0
2018-01-22 13:20:00,34.38,34.38,34.33,34.33,6763.0,31.708,31.708,31.6618,31.6618,6763.0
2018-01-22 13:25:00,34.33,34.34,34.27,34.27,6377.0,31.6618,31.6711,31.6065,31.6065,6377.0
2018-01-22 13:30:00,34.28,34.32,34.28,34.32,6884.0,31.6157,31.6526,31.6157,31.6526,6884.0
2018-01-22 13:35:00,34.33,34.36,34.32,34.35,6200.0,31.6618,31.6895,31.6526,31.6803,6200.0
2018-01-22 13:40:00,34.35,34.36,34.34,34.34,3518.0,31.6803,31.6895,31.6711,31.6711,3518.0
2018-01-22 13:45:00,34.33,34.35,34.32,34.35,5556.0,31.6618,31.6803,31.6526,31.6803,5556.0
2018-01-22 13:50:00,34.34,34.35,34.34,34.34,1564.0,31.6711,31.6803,31.6711,31.6711,1564.0
2018-01-22 13:55:00,34.33,34.35,34.33,34.35,12316.0,31.6618,31.6803,31.6618,31.6803,12316.0
2018-01-22 14:00:00,34.34,34.34,34.32,34.32,9171.0,31.6711,31.6711,31.6526,31.6526,9171.0
2018-01-22 14:05:00,34.32,34.33,34.31,34.33,14413.0,31.6526,31.6618,31.6434,31.6618,14413.0
2018-01-22 14:10:00,34.32,34.32,34.29,34.29,14349.0,31.6526,31.6526,31.6249,31.6249,14349.0
2018-01-22 14:15:00,34.29,34.29,34.27,34.28,12196.0,31.6249,31.6249,31.6065,31.6157,12196.0
2018-01-22 14:20:00,34.28,34.31,34.26,34.29,16665.0,31.6157,31.6434,31.5973,31.6249,16665.0
2018-01-22 14:25:00,34.31,34.35,34.31,34.33,17151.0,31.6434,31.6803,31.6434,31.6618,17151.0
2018-01-22 14:30:00,34.33,34.33,34.32,34.32,3327.0,31.6618,31.6618,31.6526,31.6526,3327.0
2018-01-22 14:35:00,34.33,34.35,34.31,34.35,18692.0,31.6618,31.6803,31.6434,31.6803,18692.0
2018-01-22 14:40:00,34.35,34.4,34.35,34.37,25576.0,31.6803,31.7264,31.6803,31.6987,25576.0
2018-01-22 14:45:00,34.37,34.37,34.35,34.37,15652.0,31.6987,31.6987,31.6803,31.6987,15652.0
2018-01-22 14:50:00,34.36,34.36,34.35,34.35,5276.0,31.6895,31.6895,31.6803,31.6803,5276.0
2018-01-22 14:55:00,34.36,34.37,34.32,34.32,13116.0,31.6895,31.6987,31.6526,31.6526,13116.0
2018-01-22 15:00:00,34.33,34.39,34.33,34.38,45468.0,31.6618,31.7172,31.6618,31.708,45468.0
2018-01-22 15:05:00,34.37,34.37,34.35,34.35,11076.0,31.6987,31.6987,31.6803,31.6803,11076.0
2018-01-22 15:10:00,34.34,34.36,34.33,34.35,32000.0,31.6711,31.6895,31.6618,31.6803,32000.0
2018-01-22 15:15:00,34.36,34.4,34.36,34.4,26096.0,31.6895,31.7264,31.6895,31.7264,26096.0
2018-01-22 15:20:00,34.4,34.4,34.37,34.37,11316.0,31.7264,31.7264,31.6987,31.6987,11316.0
2018-01-22 15:25:00,34.37,34.37,34.37,34.37,19985.0,31.6987,31.6987,31.6987,31.6987,19985.0
2018-01-22 15:30:00,34.37,34.41,34.37,34.38,33061.0,31.6987,31.7356,31.6987,31.708,33061.0
2018-01-22 15:35:00,34.37,34.38,34.36,34.38,29496.0,31.6987,31.708,31.6895,31.708,29496.0
2018-01-22 15:40:00,34.38,34.4,34.38,34.39,25459.0,31.708,31.7264,31.708,31.7172,25459.0
2018-01-22 15:45:00,34.4,34.44,34.4,34.42,31871.0,31.7264,31.7633,31.7264,31.7448,31871.0
2018-01-22 15:50:00,34.42,34.47,34.41,34.44,32655.0,31.7448,31.791,31.7356,31.7633,32655.0
2018-01-22 15:55:00,34.44,34.54,34.44,34.5,169123.0,31.7633,31.8555,31.7633,31.8186,169123.0
2018-01-23 09:30:00,34.25,34.32,34.13,34.22,68184.0,31.5881,31.6526,31.4774,31.5604,68184.0
2018-01-23 09:35:00,34.21,34.21,34.05,34.13,51594.0,31.5512,31.5512,31.4036,31.4774,51594.0
2018-01-23 09:40:00,34.11,34.11,33.98,34.08,40822.0,31.4589,31.4589,31.339,31.4313,40822.0
2018-01-23 09:45:00,34.07,34.15,34.03,34.15,65718.0,31.422,31.4958,31.3852,31.4958,65718.0
2018-01-23 09:50:00,34.15,34.23,34.14,34.23,42462.0,31.4958,31.5696,31.4866,31.5696,42462.0
2018-01-23 09:55:00,34.22,34.3,34.21,34.26,21769.0,31.5604,31.6342,31.5512,31.5973,21769.0
2018-01-23 10:00:00,34.26,34.33,34.22,34.33,27949.0,31.5973,31.6618,31.5604,31.6618,27949.0
2018-01-23 10:05:00,34.35,34.37,34.3,34.3,24510.0,31.6803,31.6987,31.6342,31.6342,24510.0
2018-01-23 10:10:00,34.3,34.3,34.2,34.22,16772.0,31.6342,31.6342,31.5419,31.5604,16772.0
2018-01-23 10:15:00,34.25,34.27,34.21,34.21,5401.0,31.5881,31.6065,31.5512,31.5512,5401.0
2018-01-23 10:20:00,34.21,34.37,34.19,34.33,44825.0,31.5512,31.6987,31.5327,31.6618,44825.0
2018-01-23 10:25:00,34.33,34.41,34.32,34.34,22225.0,31.6618,31.7356,31.6526,31.6711,22225.0
2018-01-23 10:30:00,34.32,34.33,34.28,34.28,23029.0,31.6526,31.6618,31.6157,31.6157,23029.0
2018-01-23 10:35:00,34.28,34.41,34.28,34.37,22672.0,31.6157,31.7356,31.6157,31.6987,22672.0
2018-01-23 10:40:00,34.36,34.43,34.36,34.41,14421.0,31.6895,31.7541,31.6895,31.7356,14421.0
2018-01-23 10:45:00,34.42,34.46,34.37,34.38,15555.0,31.7448,31.7817,31.6987,31.708,15555.0
2018-01-23 10:50:00,34.39,34.45,34.39,34.43,14961.0,31.7172,31.7725,31.7172,31.7541,14961.0
2018-01-23 10:55:00,34.41,34.51,34.41,34.48,15726.0,31.7356,31.8278,31.7356,31.8002,15726.0
2018-01-23 11:00:00,34.49,34.5,34.43,34.45,7959.0,31.8094,31.8186,31.7541,31.7725,7959.0
2018-01-23 11:05:00,34.43,34.45,34.39,34.44,13827.0,31.7541,31.7725,31.7172,31.7633,13827.0
2018-01-23 11:10:00,34.44,34.46,34.42,34.43,12815.0,31.7633,31.7817,31.7448,31.7541,12815.0
2018-01-23 11:15:00,34.43,34.45,34.39,34.41,2655.0,31.7541,31.7725,31.7172,31.7356,2655.0
2018-01-23 11:20:00,34.4,34.41,34.33,34.33,2651.0,31.7264,31.7356,31.6618,31.6618,2651.0
2018-01-23 11:25:00,34.34,34.36,34.31,34.35,13854.0,31.6711,31.6895,31.6434,31.6803,13854.0
2018-01-23 11:30:00,34.35,34.35,34.32,34.32,6425.0,31.6803,31.6803,31.6526,31.6526,6425.0
2018-01-23 11:35:00,34.33,34.36,34.32,34.35,4077.0,31.6618,31.6895,31.6526,31.6803,4077.0
2018-01-23 11:40:00,34.38,34.4,34.36,34.4,4159.0,31.708,31.7264,31.6895,31.7264,4159.0
2018-01-23 11:45:00,34.4,34.43,34.39,34.4,9098.0,31.7264,31.7541,31.7172,31.7264,9098.0
2018-01-23 11:50:00,34.41,34.44,34.4,34.43,5308.0,31.7356,31.7633,31.7264,31.7541,5308.0
2018-01-23 11:55:00,34.43,34.43,34.4,34.4,1938.0,31.7541,31.7541,31.7264,31.7264,1938.0
2018-01-23 12:00:00,34.4,34.42,34.4,34.41,5388.0,31.7264,31.7448,31.7264,31.7356,5388.0
2018-01-23 12:05:00,34.39,34.4,34.38,34.4,2400.0,31.7172,31.7264,31.708,31.7264,2400.0
2018-01-23 12:10:00,34.41,34.41,34.4,34.4,1080.0,31.7356,31.7356,31.7264,31.7264,1080.0
2018-01-23 12:15:00,34.4,34.42,34.38,34.42,7432.0,31.7264,31.7448,31.708,31.7448,7432.0
2018-01-23 12:20:00,34.41,34.42,34.41,34.42,3480.0,31.7356,31.7448,31.7356,31.7448,3480.0
2018-01-23 12:25:00,34.43,34.43,34.41,34.41,600.0,31.7541,31.7541,31.7356,31.7356,600.0
2018-01-23 12:30:00,34.41,34.42,34.39,34.39,9866.0,31.7356,31.7448,31.7172,31.7172,9866.0
2018-01-23 12:35:00,34.4,34.42,34.4,34.42,2677.0,31.7264,31.7448,31.7264,31.7448,2677.0
2018-01-23 12:40:00,34.42,34.42,34.4,34.4,2735.0,31.7448,31.7448,31.7264,31.7264,2735.0
2018-01-23 12:45:00,34.42,34.42,34.4,34.4,2494.0,31.7448,31.7448,31.7264,31.7264,2494.0
2018-01-23 12:50:00,34.39,34.39,34.36,34.37,5448.0,31.7172,31.7172,31.6895,31.6987,5448.0
2018-01-23 12:55:00,34.38,34.41,34.38,34.4,1800.0,31.708,31.7356,31.708,31.7264,1800.0
2018-01-23 13:00:00,34.4,34.4,34.38,34.38,6488.0,31.7264,31.7264,31.708,31.708,6488.0
2018-01-23 13:05:00,34.38,34.39,34.38,34.38,2900.0,31.708,31.7172,31.708,31.708,2900.0
2018-01-23 13:10:00,34.39,34.4,34.39,34.4,1946.0,31.7172,31.7264,31.7172,31.7264,1946.0
2018-01-23 13:15:00,34.39,34.39,34.36,34.36,1726.0,31.7172,31.7172,31.6895,31.6895,1726.0
2018-01-23 13:20:00,34.35,34.35,34.33,34.34,2185.0,31.6803,31.6803,31.6618,31.6711,2185.0
2018-01-23 13:25:00,34.35,34.36,34.35,34.36,2900.0,31.6803,31.6895,31.6803,31.6895,2900.0
2018-01-23 13:30:00,34.38,34.4,34.38,34.4,1700.0,31.708,31.7264,31.708,31.7264,1700.0
2018-01-23 13:35:00,34.4,34.43,34.4,34.43,4333.0,31.7264,31.7541,31.7264,31.7541,4333.0
2018-01-23 13:40:00,34.46,34.49,34.45,34.49,12087.0,31.7817,31.8094,31.7725,31.8094,12087.0
2018-01-23 13:45:00,34.47,34.6,34.47,34.6,52087.0,31.791,31.9109,31.791,31.9109,52087.0
2018-01-23 13:50:00,34.61,34.61,34.53,34.54,11804.0,31.9201,31.9201,31.8463,31.8555,11804.0
2018-01-23 13:55:00,34.55,34.56,34.55,34.55,3732.0,31.8647,31.874,31.8647,31.8647,3732.0
2018-01-23 14:00:00,34.54,34.56,34.53,34.55,12700.0,31.8555,31.874,31.8463,31.8647,12700.0
2018-01-23 14:05:00,34.55,34.6,34.55,34.6,11974.0,31.8647,31.9109,31.8647,31.9109,11974.0
2018-01-23 14:10:00,34.59,34.6,34.57,34.59,5273.0,31.9016,31.9109,31.8832,31.9016,5273.0
2018-01-23 14:15:00,34.6,34.65,34.6,34.65,6741.0,31.9109,31.957,31.9109,31.957,6741.0
2018-01-23 14:20:00,34.66,34.71,34.66,34.7,7246.0,31.9662,32.0123,31.9662,32.0031,7246.0
2018-01-23 14:25:00,34.7,34.77,34.7,34.76,10668.0,32.0031,32.0676,32.0031,32.0584,10668.0
2018-01-23 14:30:00,34.77,34.86,34.77,34.86,20098.0,32.0676,32.1506,32.0676,32.1506,20098.0
2018-01-23 14:35:00,34.87,34.87,34.76,34.76,27026.0,32.1599,32.1599,32.0584,32.0584,27026.0
2018-01-23 14:40:00,34.77,34.82,34.76,34.82,10100.0,32.0676,32.1138,32.0584,32.1138,10100.0
2018-01-23 14:45:00,34.81,34.87,34.8,34.86,22260.0,32.1045,32.1599,32.0953,32.1506,22260.0
2018-01-23 14:50:00,34.87,34.87,34.81,34.82,20383.0,32.1599,32.1599,32.1045,32.1138,20383.0
2018-01-23 14:55:00,34.85,34.93,34.84,34.93,23735.0,32.1414,32.2152,32.1322,32.2152,23735.0
2018-01-23 15:00:00,34.94,35.08,34.94,35.07,78789.0,32.2244,32.3535,32.2244,32.3443,78789.0
2018-01-23 15:05:00,35.08,35.09,35.03,35.04,36755.0,32.3535,32.3628,32.3074,32.3167,36755.0
2018-01-23 15:10:00,35.05,35.12,35.03,35.06,34716.0,32.3259,32.3904,32.3074,32.3351,34716.0
2018-01-23 15:15:00,35.06,35.08,34.99,34.99,36284.0,32.3351,32.3535,32.2705,32.2705,36284.0
2018-01-23 15:20:00,34.98,35.03,34.97,35.02,25842.0,32.2613,32.3074,32.2521,32.2982,25842.0
2018-01-23 15:25:00,35.03,35.03,34.99,35.01,41422.0,32.3074,32.3074,32.2705,32.289,41422.0
2018-01-23 15:30:00,35.01,35.03,34.99,35.01,40763.0,32.289,32.3074,32.2705,32.289,40763.0
2018-01-23 15:35:00,35.02,35.07,35.0,35.07,40592.0,32.2982,32.3443,32.2798,32.3443,40592.0
2018-01-23 15:40:00,35.07,35.12,35.07,35.1,56864.0,32.3443,32.3904,32.3443,32.372,56864.0
2018-01-23 15:45:00,35.1,35.12,35.05,35.11,65988.0,32.372,32.3904,32.3259,32.3812,65988.0
2018-01-23 15:50:00,35.1,35.14,35.09,35.14,68480.0,32.372,32.4089,32.3628,32.4089,68480.0
2018-01-23 15:55:00,35.14,35.14,35.01,35.03,298285.0,32.4089,32.4089,32.289,32.3074,298285.0
2018-01-24 09:30:00,35.69,35.96,35.6,35.91,261964.0,32.9161,33.1652,32.8331,33.119,261964.0
2018-01-24 09:35:00,35.91,35.94,35.78,35.83,134183.0,33.119,33.1467,32.9991,33.0453,134183.0
2018-01-24 09:40:00,35.83,35.85,35.71,35.81,85193.0,33.0453,33.0637,32.9346,33.0268,85193.0
2018-01-24 09:45:00,35.81,35.86,35.75,35.78,75478.0,33.0268,33.0729,32.9715,32.9991,75478.0
2018-01-24 09:50:00,35.78,35.86,35.76,35.84,52199.0,32.9991,33.0729,32.9807,33.0545,52199.0
2018-01-24 09:55:00,35.84,35.92,35.84,35.88,49218.0,33.0545,33.1283,33.0545,33.0914,49218.0
2018-01-24 10:00:00,35.88,35.91,35.8,35.85,51096.0,33.0914,33.119,33.0176,33.0637,51096.0
2018-01-24 10:05:00,35.86,35.88,35.83,35.86,21674.0,33.0729,33.0914,33.0453,33.0729,21674.0
2018-01-24 10:10:00,35.87,35.87,35.83,35.83,44211.0,33.0821,33.0821,33.0453,33.0453,44211.0
2018-01-24 10:15:00,35.84,35.84,35.78,35.82,44795.0,33.0545,33.0545,32.9991,33.036,44795.0
2018-01-24 10:20:00,35.82,35.83,35.78,35.81,33113.0,33.036,33.0453,32.9991,33.0268,33113.0
2018-01-24 10:25:00,35.81,35.82,35.78,35.81,19538.0,33.0268,33.036,32.9991,33.0268,19538.0
2018-01-24 10:30:00,35.8,35.83,35.73,35.75,42128.0,33.0176,33.0453,32.953,32.9715,42128.0
2018-01-24 10:35:00,35.75,35.86,35.75,35.85,60391.0,32.9715,33.0729,32.9715,33.0637,60391.0
2018-01-24 10:40:00,35.85,35.86,35.81,35.81,34000.0,33.0637,33.0729,33.0268,33.0268,34000.0
2018-01-24 10:45:00,35.8,35.86,35.79,35.84,33907.0,33.0176,33.0729,33.0084,33.0545,33907.0
2018-01-24 10:50:00,35.84,35.92,35.82,35.9,52458.0,33.0545,33.1283,33.036,33.1098,52458.0
2018-01-24 10:55:00,35.89,35.9,35.85,35.87,69080.0,33.1006,33.1098,33.0637,33.0821,69080.0
2018-01-24 11:00:00,35.87,35.91,35.75,35.75,108632.0,33.0821,33.119,32.9715,32.9715,108632.0
2018-01-24 11:05:00,35.75,35.79,35.73,35.78,35308.0,32.9715,33.0084,32.953,32.9991,35308.0
2018-01-24 11:10:00,35.78,35.78,35.71,35.73,32793.0,32.9991,32.9991,32.9346,32.953,32793.0
2018-01-24 11:15:00,35.73,35.75,35.66,35.75,29152.0,32.953,32.9715,32.8885,32.9715,29152.0
2018-01-24 11:20:00,35.75,35.81,35.74,35.81,20517.0,32.9715,33.0268,32.9622,33.0268,20517.0
2018-01-24 11:25:00,35.8,35.84,35.79,35.83,19648.0,33.0176,33.0545,33.0084,33.0453,19648.0
2018-01-24 11:30:00,35.83,35.83,35.7,35.7,22760.0,33.0453,33.0453,32.9254,32.9254,22760.0
2018-01-24 11:35:00,35.68,35.68,35.53,35.56,45836.0,32.9069,32.9069,32.7686,32.7962,45836.0
2018-01-24 11:40:00,35.56,35.64,35.55,35.64,23213.0,32.7962,32.87,32.787,32.87,23213.0
2018-01-24 11:45:00,35.63,35.69,35.63,35.68,26860.0,32.8608,32.9161,32.8608,32.9069,26860.0
2018-01-24 11:50:00,35.68,35.69,35.53,35.57,29519.0,32.9069,32.9161,32.7686,32.8055,29519.0
2018-01-24 11:55:00,35.57,35.63,35.57,35.63,36396.0,32.8055,32.8608,32.8055,32.8608,36396.0
2018-01-24 12:00:00,35.63,35.69,35.6,35.62,48206.0,32.8608,32.9161,32.8331,32.8516,48206.0
2018-01-24 12:05:00,35.62,35.67,35.59,35.59,22839.0,32.8516,32.8977,32.8239,32.8239,22839.0
2018-01-24 12:10:00,35.58,35.65,35.56,35.62,16313.0,32.8147,32.8792,32.7962,32.8516,16313.0
2018-01-24 12:15:00,35.62,35.65,35.6,35.64,15434.0,32.8516,32.8792,32.8331,32.87,15434.0
2018-01-24 12:20:00,35.64,35.66,35.63,35.66,14580.0,32.87,32.8885,32.8608,32.8885,14580.0
2018-01-24 12:25:00,35.65,35.66,35.62,35.62,9118.0,32.8792,32.8885,32.8516,32.8516,9118.0
2018-01-24 12:30:00,35.62,35.62,35.54,35.59,16899.0,32.8516,32.8516,32.7778,32.8239,16899.0
2018-01-24 12:35:00,35.59,35.62,35.55,35.61,10282.0,32.8239,32.8516,32.787,32.8424,10282.0
2018-01-24 12:40:00,35.59,35.68,35.59,35.68,18474.0,32.8239,32.9069,32.8239,32.9069,18474.0
2018-01-24 12:45:00,35.68,35.68,35.62,35.62,14930.0,32.9069,32.9069,32.8516,32.8516,14930.0
2018-01-24 12:50:00,35.61,35.62,35.57,35.59,11008.0,32.8424,32.8516,32.8055,32.8239,11008.0
2018-01-24 12:55:00,35.59,35.67,35.58,35.67,12213.0,32.8239,32.8977,32.8147,32.8977,12213.0
2018-01-24 13:00:00,35.66,35.66,35.63,35.64,14221.0,32.8885,32.8885,32.8608,32.87,14221.0
2018-01-24 13:05:00,35.63,35.7,35.62,35.7,18873.0,32.8608,32.9254,32.8516,32.9254,18873.0
2018-01-24 13:10:00,35.69,35.83,35.69,35.75,39051.0,32.9161,33.0453,32.9161,32.9715,39051.0
2018-01-24 13:15:00,35.76,35.82,35.76,35.78,12725.0,32.9807,33.036,32.9807,32.9991,12725.0
2018-01-24 13:20:00,35.78,35.85,35.74,35.84,33624.0,32.9991,33.0637,32.9622,33.0545,33624.0
2018-01-24 13:25:00,35.84,35.92,35.82,35.91,32862.0,33.0545,33.1283,33.036,33.119,32862.0
2018-01-24 13:30:00,35.91,35.99,35.9,35.97,39881.0,33.119,33.1928,33.1098,33.1744,39881.0
2018-01-24 13:35:00,35.98,35.98,35.86,35.88,44837.0,33.1836,33.1836,33.0729,33.0914,44837.0
2018-01-24 13:40:00,35.88,35.94,35.88,35.91,18870.0,33.0914,33.1467,33.0914,33.119,18870.0
2018-01-24 13:45:00,35.92,35.97,35.92,35.97,9910.0,33.1283,33.1744,33.1283,33.1744,9910.0
2018-01-24 13:50:00,35.95,36.01,35.94,35.98,14956.0,33.1559,33.2113,33.1467,33.1836,14956.0
2018-01-24 13:55:00,35.99,36.06,35.97,36.06,23718.0,33.1928,33.2574,33.1744,33.2574,23718.0
2018-01-24 14:00:00,36.06,36.07,35.99,36.0,18845.0,33.2574,33.2666,33.1928,33.202,18845.0
2018-01-24 14:05:00,36.0,36.06,35.92,35.93,35523.0,33.202,33.2574,33.1283,33.1375,35523.0
2018-01-24 14:10:00,35.94,35.97,35.9,35.92,18252.0,33.1467,33.1744,33.1098,33.1283,18252.0
2018-01-24 14:15:00,35.92,35.94,35.88,35.94,30457.0,33.1283,33.1467,33.0914,33.1467,30457.0
2018-01-24 14:20:00,35.94,35.97,35.92,35.94,28222.0,33.1467,33.1744,33.1283,33.1467,28222.0
2018-01-24 14:25:00,35.93,35.93,35.84,35.88,54623.0,33.1375,33.1375,33.0545,33.0914,54623.0
2018-01-24 14:30:00,35.86,35.9,35.85,35.87,20641.0,33.0729,33.1098,33.0637,33.0821,20641.0
2018-01-24 14:35:00,35.87,35.89,35.84,35.88,16585.0,33.0821,33.1006,33.0545,33.0914,16585.0
2018-01-24 14:40:00,35.88,35.94,35.88,35.94,26656.0,33.0914,33.1467,33.0914,33.1467,26656.0
2018-01-24 14:45:00,35.94,35.97,35.93,35.96,41766.0,33.1467,33.1744,33.1375,33.1652,41766.0
2018-01-24 14:50:00,35.97,35.99,35.85,35.87,45113.0,33.1744,33.1928,33.0637,33.0821,45113.0
2018-01-24 14:55:00,35.87,35.91,35.85,35.89,43564.0,33.0821,33.119,33.0637,33.1006,43564.0
2018-01-24 15:00:00,35.9,35.92,35.86,35.91,22763.0,33.1098,33.1283,33.0729,33.119,22763.0
2018-01-24 15:05:00,35.92,36.01,35.92,36.01,27252.0,33.1283,33.2113,33.1283,33.2113,27252.0
2018-01-24 15:10:00,36.01,36.01,35.94,35.94,34044.0,33.2113,33.2113,33.1467,33.1467,34044.0
2018-01-24 15:15:00,35.95,35.96,35.92,35.92,21094.0,33.1559,33.1652,33.1283,33.1283,21094.0
2018-01-24 15:20:00,35.91,35.97,35.88,35.95,25250.0,33.119,33.1744,33.0914,33.1559,25250.0
2018-01-24 15:25:00,35.96,35.96,35.88,35.9,53629.0,33.1652,33.1652,33.0914,33.1098,53629.0
2018-01-24 15:30:00,35.9,35.94,35.89,35.9,64757.0,33.1098,33.1467,33.1006,33.1098,64757.0
2018-01-24 15:35:00,35.9,35.91,35.85,35.87,45361.0,33.1098,33.119,33.0637,33.0821,45361.0
2018-01-24 15:40:00,35.88,35.88,35.83,35.87,52911.0,33.0914,33.0914,33.0453,33.0821,52911.0
2018-01-24 15:45:00,35.88,35.9,35.86,35.87,66123.0,33.0914,33.1098,33.0729,33.0821,66123.0
2018-01-24 15:50:00,35.88,35.88,35.79,35.82,63846.0,33.0914,33.0914,33.0084,33.036,63846.0
2018-01-24 15:55:00,35.81,35.81,35.71,35.73,382673.0,33.0268,33.0268,32.9346,32.953,382673.0
2018-01-25 09:30:00,35.89,35.89,35.75,35.86,83893.0,33.1006,33.1006,32.9715,33.0729,83893.0
2018-01-25 09:35:00,35.84,35.84,35.53,35.54,115704.0,33.0545,33.0545,32.7686,32.7778,115704.0
2018-01-25 09:40:00,35.54,35.54,35.38,35.42,109046.0,32.7778,32.7778,32.6302,32.6671,109046.0
2018-01-25 09:45:00,35.44,35.54,35.42,35.43,132193.0,32.6856,32.7778,32.6671,32.6763,132193.0
2018-01-25 09:50:00,35.44,35.49,35.29,35.29,89058.0,32.6856,32.7317,32.5472,32.5472,89058.0
2018-01-25 09:55:00,35.29,35.39,35.24,35.39,62095.0,32.5472,32.6395,32.5011,32.6395,62095.0
2018-01-25 10:00:00,35.38,35.41,35.3,35.38,35585.0,32.6302,32.6579,32.5564,32.6302,35585.0
2018-01-25 10:05:00,35.38,35.61,35.38,35.52,60953.0,32.6302,32.8424,32.6302,32.7593,60953.0
2018-01-25 10:10:00,35.51,35.59,35.46,35.58,31058.0,32.7501,32.8239,32.704,32.8147,31058.0
2018-01-25 10:15:00,35.58,35.59,35.49,35.49,19667.0,32.8147,32.8239,32.7317,32.7317,19667.0
2018-01-25 10:20:00,35.52,35.6,35.52,35.58,18960.0,32.7593,32.8331,32.7593,32.8147,18960.0
2018-01-25 10:25:00,35.58,35.61,35.56,35.58,26300.0,32.8147,32.8424,32.7962,32.8147,26300.0
2018-01-25 10:30:00,35.59,35.7,35.59,35.63,31446.0,32.8239,32.9254,32.8239,32.8608,31446.0
2018-01-25 10:35:00,35.65,35.65,35.59,35.62,18011.0,32.8792,32.8792,32.8239,32.8516,18011.0
2018-01-25 10:40:00,35.61,35.65,35.59,35.6,19227.0,32.8424,32.8792,32.8239,32.8331,19227.0
2018-01-25 10:45:00,35.61,35.64,35.56,35.56,23220.0,32.8424,32.87,32.7962,32.7962,23220.0
2018-01-25 10:50:00,35.55,35.59,35.55,35.58,25918.0,32.787,32.8239,32.787,32.8147,25918.0
2018-01-25 10:55:00,35.59,35.59,35.45,35.46,62479.0,32.8239,32.8239,32.6948,32.704,62479.0
2018-01-25 11:00:00,35.46,35.46,35.31,35.31,39803.0,32.704,32.704,32.5657,32.5657,39803.0
2018-01-25 11:05:00,35.31,35.47,35.3,35.47,22500.0,32.5657,32.7132,32.5564,32.7132,22500.0
2018-01-25 11:10:00,35.48,35.59,35.47,35.58,12440.0,32.7225,32.8239,32.7132,32.8147,12440.0
2018-01-25 11:15:00,35.57,35.63,35.56,35.62,14908.0,32.8055,32.8608,32.7962,32.8516,14908.0
2018-01-25 11:20:00,35.63,35.66,35.6,35.66,13784.0,32.8608,32.8885,32.8331,32.8885,13784.0
2018-01-25 11:25:00,35.66,35.71,35.66,35.69,25511.0,32.8885,32.9346,32.8885,32.9161,25511.0
2018-01-25 11:30:00,35.68,35.69,35.62,35.62,13780.0,32.9069,32.9161,32.8516,32.8516,13780.0
2018-01-25 11:35:00,35.62,35.67,35.62,35.64,8669.0,32.8516,32.8977,32.8516,32.87,8669.0
2018-01-25 11:40:00,35.63,35.67,35.61,35.67,12606.0,32.8608,32.8977,32.8424,32.8977,12606.0
2018-01-25 11:45:00,35.67,35.69,35.67,35.69,2100.0,32.8977,32.9161,32.8977,32.9161,2100.0
2018-01-25 11:50:00,35.7,35.77,35.7,35.74,9179.0,32.9254,32.9899,32.9254,32.9622,9179.0
2018-01-25 11:55:00,35.73,35.78,35.72,35.73,14390.0,32.953,32.9991,32.9438,32.953,14390.0
2018-01-25 12:00:00,35.73,35.75,35.67,35.72,10117.0,32.953,32.9715,32.8977,32.9438,10117.0
2018-01-25 12:05:00,35.71,35.72,35.71,35.72,8735.0,32.9346,32.9438,32.9346,32.9438,8735.0
2018-01-25 12:10:00,35.72,35.75,35.72,35.74,8321.0,32.9438,32.9715,32.9438,32.9622,8321.0
2018-01-25 12:15:00,35.73,35.73,35.7,35.73,14526.0,32.953,32.953,32.9254,32.953,14526.0
2018-01-25 12:20:00,35.72,35.72,35.67,35.68,10519.0,32.9438,32.9438,32.8977,32.9069,10519.0
2018-01-25 12:25:00,35.68,35.72,35.68,35.69,5730.0,32.9069,32.9438,32.9069,32.9161,5730.0
2018-01-25 12:30:00,35.7,35.73,35.7,35.7,7142.0,32.9254,32.953,32.9254,32.9254,7142.0
2018-01-25 12:35:00,35.69,35.72,35.63,35.68,22641.0,32.9161,32.9438,32.8608,32.9069,22641.0
2018-01-25 12:40:00,35.69,35.75,35.68,35.7,26422.0,32.9161,32.9715,32.9069,32.9254,26422.0
2018-01-25 12:45:00,35.7,35.74,35.7,35.72,13600.0,32.9254,32.9622,32.9254,32.9438,13600.0
2018-01-25 12:50:00,35.73,35.73,35.71,35.73,6279.0,32.953,32.953,32.9346,32.953,6279.0
2018-01-25 12:55:00,35.74,35.77,35.72,35.76,16211.0,32.9622,32.9899,32.9438,32.9807,16211.0
2018-01-25 13:00:00,35.76,35.85,35.76,35.83,16086.0,32.9807,33.0637,32.9807,33.0453,16086.0
2018-01-25 13:05:00,35.81,35.84,35.8,35.84,11264.0,33.0268,33.0545,33.0176,33.0545,11264.0
2018-01-25 13:10:00,35.84,35.89,35.82,35.88,10619.0,33.0545,33.1006,33.036,33.0914,10619.0
2018-01-25 13:15:00,35.87,35.89,35.86,35.89,7754.0,33.0821,33.1006,33.0729,33.1006,7754.0
2018-01-25 13:20:00,35.9,35.94,35.83,35.83,22063.0,33.1098,33.1467,33.0453,33.0453,22063.0
2018-01-25 13:25:00,35.83,35.87,35.74,35.78,13062.0,33.0453,33.0821,32.9622,32.9991,13062.0
2018-01-25 13:30:00,35.78,35.81,35.63,35.66,22524.0,32.9991,33.0268,32.8608,32.8885,22524.0
2018-01-25 13:35:00,35.68,35.69,35.62,35.68,10315.0,32.9069,32.9161,32.8516,32.9069,10315.0
2018-01-25 13:40:00,35.69,35.69,35.63,35.63,7412.0,32.9161,32.9161,32.8608,32.8608,7412.0
2018-01-25 13:45:00,35.64,35.67,35.58,35.58,10044.0,32.87,32.8977,32.8147,32.8147,10044.0
2018-01-25 13:50:00,35.58,35.65,35.58,35.63,7352.0,32.8147,32.8792,32.8147,32.8608,7352.0
2018-01-25 13:55:00,35.64,35.65,35.59,35.59,21185.0,32.87,32.8792,32.8239,32.8239,21185.0
2018-01-25 14:00:00,35.61,35.62,35.17,35.23,100470.0,32.8424,32.8516,32.4366,32.4919,100470.0
2018-01-25 14:05:00,35.23,35.31,35.12,35.22,78311.0,32.4919,32.5657,32.3904,32.4827,78311.0
2018-01-25 14:10:00,35.22,35.38,35.17,35.37,61199.0,32.4827,32.6302,32.4366,32.621,61199.0
2018-01-25 14:15:00,35.37,35.37,35.12,35.15,59570.0,32.621,32.621,32.3904,32.4181,59570.0
2018-01-25 14:20:00,35.15,35.17,34.82,34.87,90485.0,32.4181,32.4366,32.1138,32.1599,90485.0
2018-01-25 14:25:00,34.87,34.97,34.83,34.94,116528.0,32.1599,32.2521,32.123,32.2244,116528.0
2018-01-25 14:30:00,34.92,34.95,34.66,34.76,130580.0,32.206,32.2336,31.9662,32.0584,130580.0
2018-01-25 14:35:00,34.77,34.84,34.57,34.7,96741.0,32.0676,32.1322,31.8832,32.0031,96741.0
2018-01-25 14:40:00,34.69,34.75,34.54,34.6,147076.0,31.9939,32.0492,31.8555,31.9109,147076.0
2018-01-25 14:45:00,34.62,34.67,34.45,34.67,115501.0,31.9293,31.9754,31.7725,31.9754,115501.0
2018-01-25 14:50:00,34.66,34.76,34.65,34.71,35989.0,31.9662,32.0584,31.957,32.0123,35989.0
2018-01-25 14:55:00,34.67,34.87,34.63,34.86,55576.0,31.9754,32.1599,31.9385,32.1506,55576.0
2018-01-25 15:00:00,34.86,34.9,34.75,34.8,76782.0,32.1506,32.1875,32.0492,32.0953,76782.0
2018-01-25 15:05:00,34.78,35.01,34.78,34.88,95163.0,32.0769,32.289,32.0769,32.1691,95163.0
2018-01-25 15:10:00,34.87,34.87,34.68,34.73,92383.0,32.1599,32.1599,31.9846,32.0307,92383.0
2018-01-25 15:15:00,34.72,34.81,34.61,34.66,116922.0,32.0215,32.1045,31.9201,31.9662,116922.0
2018-01-25 15:20:00,34.67,34.71,34.65,34.66,68846.0,31.9754,32.0123,31.957,31.9662,68846.0
2018-01-25 15:25:00,34.65,34.65,34.51,34.56,127128.0,31.957,31.957,31.8278,31.874,127128.0
2018-01-25 15:30:00,34.56,34.59,34.41,34.46,157613.0,31.874,31.9016,31.7356,31.7817,157613.0
2018-01-25 15:35:00,34.46,34.6,34.4,34.55,118514.0,31.7817,31.9109,31.7264,31.8647,118514.0
2018-01-25 15:40:00,34.53,34.6,34.51,34.58,111033.0,31.8463,31.9109,31.8278,31.8924,111033.0
2018-01-25 15:45:00,34.57,34.57,34.51,34.53,53493.0,31.8832,31.8832,31.8278,31.8463,53493.0
2018-01-25 15:50:00,34.53,34.6,34.53,34.57,74436.0,31.8463,31.9109,31.8463,31.8832,74436.0
2018-01-25 15:55:00,34.58,34.65,34.51,34.51,217543.0,31.8924,31.957,31.8278,31.8278,217543.0
2018-01-26 09:30:00,34.75,34.89,34.75,34.89,41532.0,32.0492,32.1783,32.0492,32.1783,41532.0
2018-01-26 09:35:00,34.88,35.07,34.84,35.05,84865.0,32.1691,32.3443,32.1322,32.3259,84865.0
2018-01-26 09:40:00,35.01,35.09,34.94,34.97,36805.0,32.289,32.3628,32.2244,32.2521,36805.0
2018-01-26 09:45:00,34.95,34.97,34.87,34.92,54796.0,32.2336,32.2521,32.1599,32.206,54796.0
2018-01-26 09:50:00,34.91,35.01,34.85,34.98,54936.0,32.1968,32.289,32.1414,32.2613,54936.0
2018-01-26 09:55:00,35.0,35.1,34.99,35.01,46042.0,32.2798,32.372,32.2705,32.289,46042.0
2018-01-26 10:00:00,35.03,35.07,34.99,35.01,27749.0,32.3074,32.3443,32.2705,32.289,27749.0
2018-01-26 10:05:00,35.0,35.04,34.96,35.04,23300.0,32.2798,32.3167,32.2429,32.3167,23300.0
2018-01-26 10:10:00,35.04,35.08,35.01,35.01,29836.0,32.3167,32.3535,32.289,32.289,29836.0
2018-01-26 10:15:00,35.01,35.01,34.87,34.89,39980.0,32.289,32.289,32.1599,32.1783,39980.0
2018-01-26 10:20:00,34.89,34.93,34.85,34.91,24012.0,32.1783,32.2152,32.1414,32.1968,24012.0
2018-01-26 10:25:00,34.89,34.9,34.87,34.88,24515.0,32.1783,32.1875,32.1599,32.1691,24515.0
2018-01-26 10:30:00,34.85,34.91,34.8,34.91,27231.0,32.1414,32.1968,32.0953,32.1968,27231.0
2018-01-26 10:35:00,34.9,34.97,34.9,34.97,16136.0,32.1875,32.2521,32.1875,32.2521,16136.0
2018-01-26 10:40:00,34.99,35.01,34.95,34.95,24071.0,32.2705,32.289,32.2336,32.2336,24071.0
2018-01-26 10:45:00,34.96,34.96,34.87,34.93,46469.0,32.2429,32.2429,32.1599,32.2152,46469.0
2018-01-26 10:50:00,34.93,34.96,34.88,34.9,20488.0,32.2152,32.2429,32.1691,32.1875,20488.0
2018-01-26 10:55:00,34.9,34.92,34.84,34.86,14652.0,32.1875,32.206,32.1322,32.1506,14652.0
2018-01-26 11:00:00,34.84,34.87,34.82,34.85,11302.0,32.1322,32.1599,32.1138,32.1414,11302.0
2018-01-26 11:05:00,34.86,34.89,34.84,34.89,16354.0,32.1506,32.1783,32.1322,32.1783,16354.0
2018-01-26 11:10:00,34.89,34.95,34.86,34.94,27187.0,32.1783,32.2336,32.1506,32.2244,27187.0
2018-01-26 11:15:00,34.93,34.94,34.89,34.89,5236.0,32.2152,32.2244,32.1783,32.1783,5236.0
2018-01-26 11:20:00,34.9,34.98,34.9,34.97,13136.0,32.1875,32.2613,32.1875,32.2521,13136.0
2018-01-26 11:25:00,34.98,35.04,34.95,35.03,29848.0,32.2613,32.3167,32.2336,32.3074,29848.0
2018-01-26 11:30:00,35.03,35.06,35.01,35.05,9219.0,32.3074,32.3351,32.289,32.3259,9219.0
2018-01-26 11:35:00,35.04,35.04,34.86,34.89,24767.0,32.3167,32.3167,32.1506,32.1783,24767.0
2018-01-26 11:40:00,34.89,34.91,34.88,34.91,7570.0,32.1783,32.1968,32.1691,32.1968,7570.0
2018-01-26 11:45:00,34.9,34.93,34.89,34.93,1665.0,32.1875,32.2152,32.1783,32.2152,1665.0
2018-01-26 11:50:00,34.93,34.94,34.9,34.92,11400.0,32.2152,32.2244,32.1875,32.206,11400.0
2018-01-26 11:55:00,34.93,34.94,34.86,34.89,7708.0,32.2152,32.2244,32.1506,32.1783,7708.0
2018-01-26 12:00:00,34.9,34.94,34.89,34.94,7589.0,32.1875,32.2244,32.1783,32.2244,7589.0
2018-01-26 12:05:00,34.95,34.95,34.88,34.91,7183.0,32.2336,32.2336,32.1691,32.1968,7183.0
2018-01-26 12:10:00,34.9,34.93,34.9,34.93,6600.0,32.1875,32.2152,32.1875,32.2152,6600.0
2018-01-26 12:15:00,34.93,34.96,34.91,34.94,10072.0,32.2152,32.2429,32.1968,32.2244,10072.0
2018-01-26 12:20:00,34.95,34.96,34.95,34.95,1300.0,32.2336,32.2429,32.2336,32.2336,1300.0
2018-01-26 12:25:00,34.95,34.95,34.92,34.92,1799.0,32.2336,32.2336,32.206,32.206,1799.0
2018-01-26 12:30:00,34.92,34.95,34.91,34.91,5327.0,32.206,32.2336,32.1968,32.1968,5327.0
2018-01-26 12:35:00,34.9,34.91,34.84,34.84,10500.0,32.1875,32.1968,32.1322,32.1322,10500.0
2018-01-26 12:40:00,34.85,34.85,34.8,34.82,3316.0,32.1414,32.1414,32.0953,32.1138,3316.0
2018-01-26 12:45:00,34.82,34.87,34.82,34.86,2087.0,32.1138,32.1599,32.1138,32.1506,2087.0
2018-01-26 12:50:00,34.85,34.86,34.83,34.86,2985.0,32.1414,32.1506,32.123,32.1506,2985.0
2018-01-26 12:55:00,34.87,34.88,34.86,34.86,1200.0,32.1599,32.1691,32.1506,32.1506,1200.0
2018-01-26 13:00:00,34.87,34.87,34.85,34.87,6000.0,32.1599,32.1599,32.1414,32.1599,6000.0
2018-01-26 13:05:00,34.88,34.9,34.87,34.88,3969.0,32.1691,32.1875,32.1599,32.1691,3969.0
2018-01-26 13:10:00,34.88,34.93,34.88,34.93,3750.0,32.1691,32.2152,32.1691,32.2152,3750.0
2018-01-26 13:15:00,34.93,34.95,34.92,34.94,6100.0,32.2152,32.2336,32.206,32.2244,6100.0
2018-01-26 13:20:00,34.93,34.95,34.9,34.91,10300.0,32.2152,32.2336,32.1875,32.1968,10300.0
2018-01-26 13:25:00,34.91,34.94,34.9,34.9,13759.0,32.1968,32.2244,32.1875,32.1875,13759.0
2018-01-26 13:30:00,34.9,34.9,34.85,34.89,11621.0,32.1875,32.1875,32.1414,32.1783,11621.0
2018-01-26 13:35:00,34.87,34.88,34.84,34.88,8749.0,32.1599,32.1691,32.1322,32.1691,8749.0
2018-01-26 13:40:00,34.87,34.9,34.86,34.9,3200.0,32.1599,32.1875,32.1506,32.1875,3200.0
2018-01-26 13:45:00,34.9,34.95,34.9,34.92,8905.0,32.1875,32.2336,32.1875,32.206,8905.0
2018-01-26 13:50:00,34.9,34.9,34.83,34.87,13136.0,32.1875,32.1875,32.123,32.1599,13136.0
2018-01-26 13:55:00,34.88,34.92,34.85,34.92,18307.0,32.1691,32.206,32.1414,32.206,18307.0
2018-01-26 14:00:00,34.91,34.92,34.89,34.92,4107.0,32.1968,32.206,32.1783,32.206,4107.0
2018-01-26 14:05:00,34.93,34.94,34.91,34.93,7530.0,32.2152,32.2244,32.1968,32.2152,7530.0
2018-01-26 14:10:00,34.94,34.94,34.92,34.93,10355.0,32.2244,32.2244,32.206,32.2152,10355.0
2018-01-26 14:15:00,34.94,34.95,34.9,34.9,14943.0,32.2244,32.2336,32.1875,32.1875,14943.0
2018-01-26 14:20:00,34.9,34.9,34.61,34.63,161396.0,32.1875,32.1875,31.9201,31.9385,161396.0
2018-01-26 14:25:00,34.63,34.74,34.62,34.68,87453.0,31.9385,32.04,31.9293,31.9846,87453.0
2018-01-26 14:30:00,34.69,34.69,34.64,34.67,41195.0,31.9939,31.9939,31.9477,31.9754,41195.0
2018-01-26 14:35:00,34.7,34.78,34.68,34.77,12436.0,32.0031,32.0769,31.9846,32.0676,12436.0
2018-01-26 14:40:00,34.77,34.77,34.72,34.75,5600.0,32.0676,32.0676,32.0215,32.0492,5600.0
2018-01-26 14:45:00,34.75,34.76,34.73,34.74,7212.0,32.0492,32.0584,32.0307,32.04,7212.0
2018-01-26 14:50:00,34.73,34.75,34.69,34.74,7470.0,32.0307,32.0492,31.9939,32.04,7470.0
2018-01-26 14:55:00,34.74,34.79,34.74,34.77,7804.0,32.04,32.0861,32.04,32.0676,7804.0
2018-01-26 15:00:00,34.77,34.77,34.76,34.76,2729.0,32.0676,32.0676,32.0584,32.0584,2729.0
2018-01-26 15:05:00,34.75,34.76,34.73,34.73,3661.0,32.0492,32.0584,32.0307,32.0307,3661.0
2018-01-26 15:10:00,34.73,34.76,34.71,34.76,15236.0,32.0307,32.0584,32.0123,32.0584,15236.0
2018-01-26 15:15:00,34.77,34.77,34.74,34.75,9417.0,32.0676,32.0676,32.04,32.0492,9417.0
2018-01-26 15:20:00,34.76,34.82,34.75,34.82,9350.0,32.0584,32.1138,32.0492,32.1138,9350.0
2018-01-26 15:25:00,34.83,34.83,34.79,34.81,5953.0,32.123,32.123,32.0861,32.1045,5953.0
2018-01-26 15:30:00,34.82,34.84,34.82,34.82,14461.0,32.1138,32.1322,32.1138,32.1138,14461.0
2018-01-26 15:35:00,34.82,34.83,34.81,34.83,2682.0,32.1138,32.123,32.1045,32.123,2682.0
2018-01-26 15:40:00,34.83,34.84,34.79,34.79,8963.0,32.123,32.1322,32.0861,32.0861,8963.0
2018-01-26 15:45:00,34.79,34.79,34.73,34.76,17432.0,32.0861,32.0861,32.0307,32.0584,17432.0
2018-01-26 15:50:00,34.76,34.81,34.76,34.81,11784.0,32.0584,32.1045,32.0584,32.1045,11784.0
2018-01-26 15:55:00,34.8,34.83,34.77,34.79,61375.0,32.0953,32.123,32.0676,32.0861,61375.0
2018-01-29 09:30:00,34.48,34.48,34.29,34.32,114670.0,31.8002,31.8002,31.6249,31.6526,114670.0
2018-01-29 09:35:00,34.33,34.33,34.17,34.29,79823.0,31.6618,31.6618,31.5143,31.6249,79823.0
2018-01-29 09:40:00,34.29,34.36,34.26,34.31,28866.0,31.6249,31.6895,31.5973,31.6434,28866.0
2018-01-29 09:45:00,34.31,34.36,34.23,34.23,32085.0,31.6434,31.6895,31.5696,31.5696,32085.0
2018-01-29 09:50:00,34.24,34.27,34.21,34.27,22769.0,31.5788,31.6065,31.5512,31.6065,22769.0
2018-01-29 09:55:00,34.25,34.31,34.24,34.28,27249.0,31.5881,31.6434,31.5788,31.6157,27249.0
2018-01-29 10:00:00,34.28,34.36,34.28,34.34,27628.0,31.6157,31.6895,31.6157,31.6711,27628.0
2018-01-29 10:05:00,34.35,34.36,34.29,34.32,23309.0,31.6803,31.6895,31.6249,31.6526,23309.0
2018-01-29 10:10:00,34.32,34.32,34.29,34.31,14610.0,31.6526,31.6526,31.6249,31.6434,14610.0
2018-01-29 10:15:00,34.31,34.31,34.26,34.29,15336.0,31.6434,31.6434,31.5973,31.6249,15336.0
2018-01-29 10:20:00,34.29,34.33,34.29,34.31,9281.0,31.6249,31.6618,31.6249,31.6434,9281.0
2018-01-29 10:25:00,34.32,34.37,34.32,34.36,9387.0,31.6526,31.6987,31.6526,31.6895,9387.0
2018-01-29 10:30:00,34.36,34.4,34.34,34.34,18721.0,31.6895,31.7264,31.6711,31.6711,18721.0
2018-01-29 10:35:00,34.34,34.37,34.31,34.31,17042.0,31.6711,31.6987,31.6434,31.6434,17042.0
2018-01-29 10:40:00,34.3,34.31,34.02,34.02,147388.0,31.6342,31.6434,31.3759,31.3759,147388.0
2018-01-29 10:45:00,34.01,34.02,33.9,33.98,145664.0,31.3667,31.3759,31.2653,31.339,145664.0
2018-01-29 10:50:00,33.98,34.0,33.88,33.92,80483.0,31.339,31.3575,31.2468,31.2837,80483.0
2018-01-29 10:55:00,33.91,33.91,33.82,33.9,113070.0,31.2745,31.2745,31.1915,31.2653,113070.0
2018-01-29 11:00:00,33.88,33.88,33.78,33.78,46026.0,31.2468,31.2468,31.1546,31.1546,46026.0
2018-01-29 11:05:00,33.78,33.78,33.64,33.7,113803.0,31.1546,31.1546,31.0255,31.0808,113803.0
2018-01-29 11:10:00,33.71,33.75,33.68,33.68,54473.0,31.09,31.1269,31.0624,31.0624,54473.0
2018-01-29 11:15:00,33.67,33.77,33.63,33.66,96945.0,31.0531,31.1454,31.0162,31.0439,96945.0
2018-01-29 11:20:00,33.65,33.72,33.64,33.67,61837.0,31.0347,31.0992,31.0255,31.0531,61837.0
2018-01-29 11:25:00,33.66,33.73,33.63,33.72,56680.0,31.0439,31.1085,31.0162,31.0992,56680.0
2018-01-29 11:30:00,33.72,33.72,33.61,33.63,80930.0,31.0992,31.0992,30.9978,31.0162,80930.0
2018-01-29 11:35:00,33.62,33.62,33.47,33.52,107233.0,31.007,31.007,30.8687,30.9148,107233.0
2018-01-29 11:40:00,33.52,33.59,33.52,33.58,44728.0,30.9148,30.9794,30.9148,30.9701,44728.0
2018-01-29 11:45:00,33.58,33.67,33.58,33.67,57716.0,30.9701,31.0531,30.9701,31.0531,57716.0
2018-01-29 11:50:00,33.67,33.73,33.67,33.71,49206.0,31.0531,31.1085,31.0531,31.09,49206.0
2018-01-29 11:55:00,33.71,33.72,33.67,33.69,40673.0,31.09,31.0992,31.0531,31.0716,40673.0
2018-01-29 12:00:00,33.69,33.73,33.67,33.7,27131.0,31.0716,31.1085,31.0531,31.0808,27131.0
2018-01-29 12:05:00,33.71,33.75,33.66,33.66,23076.0,31.09,31.1269,31.0439,31.0439,23076.0
2018-01-29 12:10:00,33.66,33.66,33.6,33.6,19945.0,31.0439,31.0439,30.9886,30.9886,19945.0
2018-01-29 12:15:00,33.61,33.68,33.6,33.67,30192.0,30.9978,31.0624,30.9886,31.0531,30192.0
2018-01-29 12:20:00,33.67,33.67,33.64,33.66,19835.0,31.0531,31.0531,31.0255,31.0439,19835.0
2018-01-29 12:25:00,33.66,33.74,33.66,33.74,25531.0,31.0439,31.1177,31.0439,31.1177,25531.0
2018-01-29 12:30:00,33.74,33.75,33.68,33.68,21733.0,31.1177,31.1269,31.0624,31.0624,21733.0
2018-01-29 12:35:00,33.68,33.68,33.61,33.61,41034.0,31.0624,31.0624,30.9978,30.9978,41034.0
2018-01-29 12:40:00,33.61,33.63,33.57,33.63,20270.0,30.9978,31.0162,30.9609,31.0162,20270.0
2018-01-29 12:45:00,33.62,33.66,33.62,33.63,17641.0,31.007,31.0439,31.007,31.0162,17641.0
2018-01-29 12:50:00,33.64,33.65,33.64,33.64,8367.0,31.0255,31.0347,31.0255,31.0255,8367.0
2018-01-29 12:55:00,33.65,33.7,33.63,33.7,13009.0,31.0347,31.0808,31.0162,31.0808,13009.0
2018-01-29 13:00:00,33.71,33.75,33.68,33.68,10948.0,31.09,31.1269,31.0624,31.0624,10948.0
2018-01-29 13:05:00,33.68,33.74,33.65,33.72,19955.0,31.0624,31.1177,31.0347,31.0992,19955.0
2018-01-29 13:10:00,33.73,33.76,33.71,33.73,9616.0,31.1085,31.1361,31.09,31.1085,9616.0
2018-01-29 13:15:00,33.72,33.78,33.72,33.73,10478.0,31.0992,31.1546,31.0992,31.1085,10478.0
2018-01-29 13:20:00,33.73,33.73,33.67,33.71,19446.0,31.1085,31.1085,31.0531,31.09,19446.0
2018-01-29 13:25:00,33.7,33.73,33.68,33.73,10965.0,31.0808,31.1085,31.0624,31.1085,10965.0
2018-01-29 13:30:00,33.73,33.84,33.73,33.75,46144.0,31.1085,31.2099,31.1085,31.1269,46144.0
2018-01-29 13:35:00,33.75,33.77,33.73,33.73,15794.0,31.1269,31.1454,31.1085,31.1085,15794.0
2018-01-29 13:40:00,33.73,33.78,33.71,33.78,14588.0,31.1085,31.1546,31.09,31.1546,14588.0
2018-01-29 13:45:00,33.77,33.79,33.74,33.74,19677.0,31.1454,31.1638,31.1177,31.1177,19677.0
2018-01-29 13:50:00,33.75,33.79,33.73,33.74,22364.0,31.1269,31.1638,31.1085,31.1177,22364.0
2018-01-29 13:55:00,33.75,33.78,33.75,33.75,13592.0,31.1269,31.1546,31.1269,31.1269,13592.0
2018-01-29 14:00:00,33.75,33.79,33.75,33.78,12402.0,31.1269,31.1638,31.1269,31.1546,12402.0
2018-01-29 14:05:00,33.75,33.75,33.71,33.71,7200.0,31.1269,31.1269,31.09,31.09,7200.0
2018-01-29 14:10:00,33.71,33.79,33.69,33.79,27103.0,31.09,31.1638,31.0716,31.1638,27103.0
2018-01-29 14:15:00,33.79,33.85,33.74,33.78,32657.0,31.1638,31.2191,31.1177,31.1546,32657.0
2018-01-29 14:20:00,33.77,33.77,33.71,33.75,19543.0,31.1454,31.1454,31.09,31.1269,19543.0
2018-01-29 14:25:00,33.76,33.76,33.72,33.75,25172.0,31.1361,31.1361,31.0992,31.1269,25172.0
2018-01-29 14:30:00,33.74,33.78,33.74,33.76,16830.0,31.1177,31.1546,31.1177,31.1361,16830.0
2018-01-29 14:35:00,33.75,33.79,33.72,33.74,36613.0,31.1269,31.1638,31.0992,31.1177,36613.0
2018-01-29 14:40:00,33.74,33.75,33.72,33.73,24211.0,31.1177,31.1269,31.0992,31.1085,24211.0
2018-01-29 14:45:00,33.72,33.76,33.71,33.74,16457.0,31.0992,31.1361,31.09,31.1177,16457.0
2018-01-29 14:50:00,33.74,33.77,33.71,33.74,24965.0,31.1177,31.1454,31.09,31.1177,24965.0
2018-01-29 14:55:00,33.74,33.77,33.72,33.74,22766.0,31.1177,31.1454,31.0992,31.1177,22766.0
2018-01-29 15:00:00,33.74,33.74,33.71,33.72,15722.0,31.1177,31.1177,31.09,31.0992,15722.0
2018-01-29 15:05:00,33.73,33.74,33.65,33.67,48302.0,31.1085,31.1177,31.0347,31.0531,48302.0
2018-01-29 15:10:00,33.66,33.68,33.64,33.65,41472.0,31.0439,31.0624,31.0255,31.0347,41472.0
2018-01-29 15:15:00,33.65,33.67,33.64,33.65,36545.0,31.0347,31.0531,31.0255,31.0347,36545.0
2018-01-29 15:20:00,33.65,33.65,33.56,33.57,30520.0,31.0347,31.0347,30.9517,30.9609,30520.0
2018-01-29 15:25:00,33.55,33.6,33.54,33.58,56700.0,30.9425,30.9886,30.9332,30.9701,56700.0
2018-01-29 15:30:00,33.57,33.57,33.51,33.52,41674.0,30.9609,30.9609,30.9056,30.9148,41674.0
2018-01-29 15:35:00,33.52,33.52,33.48,33.5,53182.0,30.9148,30.9148,30.8779,30.8963,53182.0
2018-01-29 15:40:00,33.49,33.56,33.47,33.53,77448.0,30.8871,30.9517,30.8687,30.924,77448.0
2018-01-29 15:45:00,33.53,33.53,33.46,33.49,60746.0,30.924,30.924,30.8595,30.8871,60746.0
2018-01-29 15:50:00,33.48,33.5,33.43,33.49,107085.0,30.8779,30.8963,30.8318,30.8871,107085.0
2018-01-29 15:55:00,33.49,33.58,33.49,33.57,247293.0,30.8871,30.9701,30.8871,30.9609,247293.0
2018-01-30 09:30:00,33.92,33.98,33.74,33.96,79420.0,31.2837,31.339,31.1177,31.3206,79420.0
2018-01-30 09:35:00,33.96,33.96,33.75,33.8,71686.0,31.3206,31.3206,31.1269,31.173,71686.0
2018-01-30 09:40:00,33.79,33.82,33.71,33.74,67731.0,31.1638,31.1915,31.09,31.1177,67731.0
2018-01-30 09:45:00,33.73,33.81,33.72,33.73,50597.0,31.1085,31.1823,31.0992,31.1085,50597.0
2018-01-30 09:50:00,33.74,33.76,33.69,33.69,107156.0,31.1177,31.1361,31.0716,31.0716,107156.0
2018-01-30 09:55:00,33.68,33.71,33.64,33.64,67506.0,31.0624,31.09,31.0255,31.0255,67506.0
2018-01-30 10:00:00,33.65,33.67,33.49,33.52,82290.0,31.0347,31.0531,30.8871,30.9148,82290.0
2018-01-30 10:05:00,33.53,33.55,33.5,33.5,58493.0,30.924,30.9425,30.8963,30.8963,58493.0
2018-01-30 10:10:00,33.49,33.58,33.46,33.58,51582.0,30.8871,30.9701,30.8595,30.9701,51582.0
2018-01-30 10:15:00,33.57,33.65,33.55,33.61,39297.0,30.9609,31.0347,30.9425,30.9978,39297.0
2018-01-30 10:20:00,33.64,33.69,33.63,33.64,48853.0,31.0255,31.0716,31.0162,31.0255,48853.0
2018-01-30 10:25:00,33.64,33.64,33.56,33.59,51879.0,31.0255,31.0255,30.9517,30.9794,51879.0
2018-01-30 10:30:00,33.58,33.58,33.54,33.55,19301.0,30.9701,30.9701,30.9332,30.9425,19301.0
2018-01-30 10:35:00,33.54,33.55,33.48,33.52,39717.0,30.9332,30.9425,30.8779,30.9148,39717.0
2018-01-30 10:40:00,33.51,33.55,33.4,33.4,16617.0,30.9056,30.9425,30.8041,30.8041,16617.0
2018-01-30 10:45:00,33.41,33.44,33.38,33.43,27576.0,30.8133,30.841,30.7857,30.8318,27576.0
2018-01-30 10:50:00,33.44,33.5,33.44,33.48,24736.0,30.841,30.8963,30.841,30.8779,24736.0
2018-01-30 10:55:00,33.47,33.47,33.33,33.35,22693.0,30.8687,30.8687,30.7396,30.758,22693.0
2018-01-30 11:00:00,33.37,33.4,33.34,33.36,19477.0,30.7764,30.8041,30.7488,30.7672,19477.0
2018-01-30 11:05:00,33.35,33.37,33.3,33.32,18113.0,30.758,30.7764,30.7119,30.7303,18113.0
2018-01-30 11:10:00,33.33,33.35,33.27,33.29,13459.0,30.7396,30.758,30.6842,30.7027,13459.0
2018-01-30 11:15:00,33.29,33.3,33.23,33.27,23422.0,30.7027,30.7119,30.6473,30.6842,23422.0
2018-01-30 11:20:00,33.26,33.26,33.19,33.2,22288.0,30.675,30.675,30.6104,30.6197,22288.0
2018-01-30 11:25:00,33.19,33.19,33.16,33.16,34509.0,30.6104,30.6104,30.5828,30.5828,34509.0
2018-01-30 11:30:00,33.16,33.28,33.16,33.26,35724.0,30.5828,30.6934,30.5828,30.675,35724.0
2018-01-30 11:35:00,33.26,33.27,33.23,33.23,19414.0,30.675,30.6842,30.6473,30.6473,19414.0
2018-01-30 11:40:00,33.23,33.25,33.21,33.24,17345.0,30.6473,30.6658,30.6289,30.6566,17345.0
2018-01-30 11:45:00,33.28,33.28,33.23,33.26,25890.0,30.6934,30.6934,30.6473,30.675,25890.0
2018-01-30 11:50:00,33.25,33.29,33.25,33.28,8769.0,30.6658,30.7027,30.6658,30.6934,8769.0
2018-01-30 11:55:00,33.28,33.29,33.17,33.18,66866.0,30.6934,30.7027,30.592,30.6012,66866.0
2018-01-30 12:00:00,33.17,33.34,33.17,33.33,40382.0,30.592,30.7488,30.592,30.7396,40382.0
2018-01-30 12:05:00,33.34,33.42,33.34,33.41,15248.0,30.7488,30.8226,30.7488,30.8133,15248.0
2018-01-30 12:10:00,33.4,33.42,33.35,33.36,8317.0,30.8041,30.8226,30.758,30.7672,8317.0
2018-01-30 12:15:00,33.36,33.36,33.33,33.35,35353.0,30.7672,30.7672,30.7396,30.758,35353.0
2018-01-30 12:20:00,33.36,33.37,33.31,33.33,11899.0,30.7672,30.7764,30.7211,30.7396,11899.0
2018-01-30 12:25:00,33.32,33.32,33.26,33.26,20785.0,30.7303,30.7303,30.675,30.675,20785.0
2018-01-30 12:30:00,33.26,33.26,33.22,33.24,20088.0,30.675,30.675,30.6381,30.6566,20088.0
2018-01-30 12:35:00,33.24,33.26,33.24,33.25,9930.0,30.6566,30.675,30.6566,30.6658,9930.0
2018-01-30 12:40:00,33.23,33.24,33.22,33.23,13660.0,30.6473,30.6566,30.6381,30.6473,13660.0
2018-01-30 12:45:00,33.22,33.22,33.16,33.16,26485.0,30.6381,30.6381,30.5828,30.5828,26485.0
2018-01-30 12:50:00,33.15,33.22,33.14,33.22,51355.0,30.5735,30.6381,30.5643,30.6381,51355.0
2018-01-30 12:55:00,33.23,33.24,33.2,33.23,11191.0,30.6473,30.6566,30.6197,30.6473,11191.0
2018-01-30 13:00:00,33.23,33.23,33.19,33.21,11195.0,30.6473,30.6473,30.6104,30.6289,11195.0
2018-01-30 13:05:00,33.2,33.2,33.11,33.12,21854.0,30.6197,30.6197,30.5367,30.5459,21854.0
2018-01-30 13:10:00,33.12,33.14,33.08,33.08,36956.0,30.5459,30.5643,30.509,30.509,36956.0
2018-01-30 13:15:00,33.08,33.12,33.07,33.09,9040.0,30.509,30.5459,30.4998,30.5182,9040.0
2018-01-30 13:20:00,33.09,33.09,33.04,33.05,14065.0,30.5182,30.5182,30.4721,30.4813,14065.0
2018-01-30 13:25:00,33.04,33.05,33.01,33.04,17108.0,30.4721,30.4813,30.4444,30.4721,17108.0
2018-01-30 13:30:00,33.04,33.14,33.03,33.14,29607.0,30.4721,30.5643,30.4629,30.5643,29607.0
2018-01-30 13:35:00,33.14,33.19,33.13,33.17,18412.0,30.5643,30.6104,30.5551,30.592,18412.0
2018-01-30 13:40:00,33.17,33.2,33.16,33.18,7646.0,30.592,30.6197,30.5828,30.6012,7646.0
2018-01-30 13:45:00,33.16,33.16,33.09,33.1,17802.0,30.5828,30.5828,30.5182,30.5274,17802.0
2018-01-30 13:50:00,33.09,33.22,33.09,33.2,14648.0,30.5182,30.6381,30.5182,30.6197,14648.0
2018-01-30 13:55:00,33.21,33.26,33.19,33.23,11949.0,30.6289,30.675,30.6104,30.6473,11949.0
2018-01-30 14:00:00,33.23,33.26,33.21,33.23,16639.0,30.6473,30.675,30.6289,30.6473,16639.0
2018-01-30 14:05:00,33.21,33.21,33.14,33.17,12195.0,30.6289,30.6289,30.5643,30.592,12195.0
2018-01-30 14:10:00,33.17,33.19,33.15,33.18,10508.0,30.592,30.6104,30.5735,30.6012,10508.0
2018-01-30 14:15:00,33.19,33.25,33.18,33.22,19500.0,30.6104,30.6658,30.6012,30.6381,19500.0
2018-01-30 14:20:00,33.22,33.27,33.22,33.27,16285.0,30.6381,30.6842,30.6381,30.6842,16285.0
2018-01-30 14:25:00,33.28,33.28,33.19,33.23,14252.0,30.6934,30.6934,30.6104,30.6473,14252.0
2018-01-30 14:30:00,33.2,33.21,33.16,33.16,17334.0,30.6197,30.6289,30.5828,30.5828,17334.0
2018-01-30 14:35:00,33.16,33.2,33.16,33.2,53920.0,30.5828,30.6197,30.5828,30.6197,53920.0
2018-01-30 14:40:00,33.2,33.22,33.17,33.21,18891.0,30.6197,30.6381,30.592,30.6289,18891.0
2018-01-30 14:45:00,33.2,33.25,33.19,33.23,18587.0,30.6197,30.6658,30.6104,30.6473,18587.0
2018-01-30 14:50:00,33.23,33.3,33.2,33.3,30036.0,30.6473,30.7119,30.6197,30.7119,30036.0
2018-01-30 14:55:00,33.29,33.47,33.26,33.45,100292.0,30.7027,30.8687,30.675,30.8502,100292.0
2018-01-30 15:00:00,33.44,33.47,33.37,33.38,49485.0,30.841,30.8687,30.7764,30.7857,49485.0
2018-01-30 15:05:00,33.37,33.37,33.33,33.35,16529.0,30.7764,30.7764,30.7396,30.758,16529.0
2018-01-30 15:10:00,33.37,33.37,33.3,33.36,12658.0,30.7764,30.7764,30.7119,30.7672,12658.0
2018-01-30 15:15:00,33.37,33.38,33.3,33.3,20414.0,30.7764,30.7857,30.7119,30.7119,20414.0
2018-01-30 15:20:00,33.29,33.33,33.28,33.31,13756.0,30.7027,30.7396,30.6934,30.7211,13756.0
2018-01-30 15:25:00,33.31,33.31,33.23,33.24,21340.0,30.7211,30.7211,30.6473,30.6566,21340.0
2018-01-30 15:30:00,33.24,33.26,33.19,33.2,27980.0,30.6566,30.675,30.6104,30.6197,27980.0
2018-01-30 15:35:00,33.2,33.27,33.2,33.25,17159.0,30.6197,30.6842,30.6197,30.6658,17159.0
2018-01-30 15:40:00,33.26,33.26,33.18,33.22,39477.0,30.675,30.675,30.6012,30.6381,39477.0
2018-01-30 15:45:00,33.21,33.21,33.16,33.16,39721.0,30.6289,30.6289,30.5828,30.5828,39721.0
2018-01-30 15:50:00,33.15,33.17,33.12,33.14,92412.0,30.5735,30.592,30.5459,30.5643,92412.0
2018-01-30 15:55:00,33.14,33.16,33.07,33.12,279742.0,30.5643,30.5828,30.4998,30.5459,279742.0
2018-01-31 09:30:00,33.6,33.6,33.4,33.44,58475.0,30.9886,30.9886,30.8041,30.841,58475.0
2018-01-31 09:35:00,33.43,33.46,33.38,33.45,29990.0,30.8318,30.8595,30.7857,30.8502,29990.0
2018-01-31 09:40:00,33.46,33.48,33.43,33.45,55702.0,30.8595,30.8779,30.8318,30.8502,55702.0
2018-01-31 09:45:00,33.48,33.57,33.48,33.57,15573.0,30.8779,30.9609,30.8779,30.9609,15573.0
2018-01-31 09:50:00,33.58,33.6,33.51,33.58,91038.0,30.9701,30.9886,30.9056,30.9701,91038.0
2018-01-31 09:55:00,33.58,33.62,33.54,33.57,14119.0,30.9701,31.007,30.9332,30.9609,14119.0
2018-01-31 10:00:00,33.57,33.6,33.53,33.54,29495.0,30.9609,30.9886,30.924,30.9332,29495.0
2018-01-31 10:05:00,33.55,33.58,33.51,33.58,21943.0,30.9425,30.9701,30.9056,30.9701,21943.0
2018-01-31 10:10:00,33.59,33.73,33.57,33.73,46380.0,30.9794,31.1085,30.9609,31.1085,46380.0
2018-01-31 10:15:00,33.72,33.84,33.68,33.83,35705.0,31.0992,31.2099,31.0624,31.2007,35705.0
2018-01-31 10:20:00,33.83,33.9,33.81,33.82,44574.0,31.2007,31.2653,31.1823,31.1915,44574.0
2018-01-31 10:25:00,33.83,33.86,33.78,33.81,35952.0,31.2007,31.2284,31.1546,31.1823,35952.0
2018-01-31 10:30:00,33.81,33.84,33.74,33.75,21525.0,31.1823,31.2099,31.1177,31.1269,21525.0
2018-01-31 10:35:00,33.76,33.82,33.74,33.8,15299.0,31.1361,31.1915,31.1177,31.173,15299.0
2018-01-31 10:40:00,33.79,33.79,33.71,33.72,21186.0,31.1638,31.1638,31.09,31.0992,21186.0
2018-01-31 10:45:00,33.71,33.73,33.66,33.68,31873.0,31.09,31.1085,31.0439,31.0624,31873.0
2018-01-31 10:50:00,33.67,33.75,33.66,33.74,20279.0,31.0531,31.1269,31.0439,31.1177,20279.0
2018-01-31 10:55:00,33.74,33.75,33.61,33.64,25540.0,31.1177,31.1269,30.9978,31.0255,25540.0
2018-01-31 11:00:00,33.65,33.65,33.58,33.59,29924.0,31.0347,31.0347,30.9701,30.9794,29924.0
2018-01-31 11:05:00,33.59,33.61,33.56,33.6,27067.0,30.9794,30.9978,30.9517,30.9886,27067.0
2018-01-31 11:10:00,33.6,33.64,33.58,33.58,10675.0,30.9886,31.0255,30.9701,30.9701,10675.0
2018-01-31 11:15:00,33.59,33.67,33.59,33.66,26836.0,30.9794,31.0531,30.9794,31.0439,26836.0
2018-01-31 11:20:00,33.64,33.65,33.59,33.6,11756.0,31.0255,31.0347,30.9794,30.9886,11756.0
2018-01-31 11:25:00,33.6,33.61,33.48,33.5,11080.0,30.9886,30.9978,30.8779,30.8963,11080.0
2018-01-31 11:30:00,33.49,33.54,33.49,33.52,9141.0,30.8871,30.9332,30.8871,30.9148,9141.0
2018-01-31 11:35:00,33.53,33.57,33.51,33.56,11119.0,30.924,30.9609,30.9056,30.9517,11119.0
2018-01-31 11:40:00,33.56,33.56,33.52,33.55,15085.0,30.9517,30.9517,30.9148,30.9425,15085.0
2018-01-31 11:45:00,33.55,33.56,33.51,33.51,10692.0,30.9425,30.9517,30.9056,30.9056,10692.0
2018-01-31 11:50:00,33.5,33.52,33.47,33.52,12715.0,30.8963,30.9148,30.8687,30.9148,12715.0
2018-01-31 11:55:00,33.53,33.59,33.53,33.54,12283.0,30.924,30.9794,30.924,30.9332,12283.0
2018-01-31 12:00:00,33.54,33.57,33.51,33.57,10211.0,30.9332,30.9609,30.9056,30.9609,10211.0
2018-01-31 12:05:00,33.57,33.57,33.53,33.55,11044.0,30.9609,30.9609,30.924,30.9425,11044.0
2018-01-31 12:10:00,33.55,33.55,33.49,33.49,8248.0,30.9425,30.9425,30.8871,30.8871,8248.0
2018-01-31 12:15:00,33.5,33.5,33.4,33.42,21884.0,30.8963,30.8963,30.8041,30.8226,21884.0
2018-01-31 12:20:00,33.42,33.48,33.37,33.47,21647.0,30.8226,30.8779,30.7764,30.8687,21647.0
2018-01-31 12:25:00,33.48,33.48,33.43,33.43,11288.0,30.8779,30.8779,30.8318,30.8318,11288.0
2018-01-31 12:30:00,33.42,33.46,33.42,33.43,8110.0,30.8226,30.8595,30.8226,30.8318,8110.0
2018-01-31 12:35:00,33.42,33.42,33.34,33.35,8329.0,30.8226,30.8226,30.7488,30.758,8329.0
2018-01-31 12:40:00,33.35,33.36,33.32,33.33,12676.0,30.758,30.7672,30.7303,30.7396,12676.0
2018-01-31 12:45:00,33.31,33.33,33.29,33.33,18777.0,30.7211,30.7396,30.7027,30.7396,18777.0
2018-01-31 12:50:00,33.32,33.32,33.25,33.28,18103.0,30.7303,30.7303,30.6658,30.6934,18103.0
2018-01-31 12:55:00,33.28,33.3,33.25,33.3,21032.0,30.6934,30.7119,30.6658,30.7119,21032.0
2018-01-31 13:00:00,33.3,33.32,33.27,33.31,18435.0,30.7119,30.7303,30.6842,30.7211,18435.0
2018-01-31 13:05:00,33.32,33.37,33.32,33.36,8144.0,30.7303,30.7764,30.7303,30.7672,8144.0
2018-01-31 13:10:00,33.37,33.44,33.37,33.41,10162.0,30.7764,30.841,30.7764,30.8133,10162.0
2018-01-31 13:15:00,33.4,33.43,33.4,33.42,7918.0,30.8041,30.8318,30.8041,30.8226,7918.0
2018-01-31 13:20:00,33.41,33.42,33.4,33.4,5668.0,30.8133,30.8226,30.8041,30.8041,5668.0
2018-01-31 13:25:00,33.39,33.43,33.36,33.43,10314.0,30.7949,30.8318,30.7672,30.8318,10314.0
2018-01-31 13:30:00,33.43,33.44,33.37,33.39,7352.0,30.8318,30.841,30.7764,30.7949,7352.0
2018-01-31 13:35:00,33.38,33.4,33.38,33.4,2680.0,30.7857,30.8041,30.7857,30.8041,2680.0
2018-01-31 13:40:00,33.42,33.45,33.41,33.44,11243.0,30.8226,30.8502,30.8133,30.841,11243.0
2018-01-31 13:45:00,33.42,33.42,33.35,33.37,8405.0,30.8226,30.8226,30.758,30.7764,8405.0
2018-01-31 13:50:00,33.38,33.45,33.37,33.42,10170.0,30.7857,30.8502,30.7764,30.8226,10170.0
2018-01-31 13:55:00,33.42,33.48,33.4,33.46,5572.0,30.8226,30.8779,30.8041,30.8595,5572.0
2018-01-31 14:00:00,33.42,33.75,33.25,33.55,24920.0,30.8226,31.1269,30.6658,30.9425,24920.0
2018-01-31 14:05:00,33.57,33.67,33.44,33.5,12700.0,30.9609,31.0531,30.841,30.8963,12700.0
2018-01-31 14:10:00,33.45,33.46,33.18,33.22,93833.0,30.8502,30.8595,30.6012,30.6381,93833.0
2018-01-31 14:15:00,33.23,33.23,32.8,32.96,254090.0,30.6473,30.6473,30.2507,30.3983,254090.0
2018-01-31 14:20:00,32.96,32.97,32.73,32.9,129852.0,30.3983,30.4075,30.1862,30.343,129852.0
2018-01-31 14:25:00,32.89,33.18,32.89,33.09,96360.0,30.3338,30.6012,30.3338,30.5182,96360.0
2018-01-31 14:30:00,33.08,33.13,32.98,33.02,38841.0,30.509,30.5551,30.4168,30.4537,38841.0
2018-01-31 14:35:00,32.99,33.18,32.99,33.09,76349.0,30.426,30.6012,30.426,30.5182,76349.0
2018-01-31 14:40:00,33.1,33.1,33.03,33.03,34399.0,30.5274,30.5274,30.4629,30.4629,34399.0
2018-01-31 14:45:00,33.05,33.05,32.99,33.03,42581.0,30.4813,30.4813,30.426,30.4629,42581.0
2018-01-31 14:50:00,33.02,33.2,33.02,33.17,112384.0,30.4537,30.6197,30.4537,30.592,112384.0
2018-01-31 14:55:00,33.18,33.56,33.18,33.52,242185.0,30.6012,30.9517,30.6012,30.9148,242185.0
2018-01-31 15:00:00,33.52,33.62,33.44,33.44,92138.0,30.9148,31.007,30.841,30.841,92138.0
2018-01-31 15:05:00,33.44,33.59,33.44,33.53,82014.0,30.841,30.9794,30.841,30.924,82014.0
2018-01-31 15:10:00,33.54,33.61,33.51,33.59,53526.0,30.9332,30.9978,30.9056,30.9794,53526.0
2018-01-31 15:15:00,33.58,33.72,33.57,33.65,111897.0,30.9701,31.0992,30.9609,31.0347,111897.0
2018-01-31 15:20:00,33.65,33.82,33.65,33.76,80189.0,31.0347,31.1915,31.0347,31.1361,80189.0
2018-01-31 15:25:00,33.78,33.84,33.71,33.73,92299.0,31.1546,31.2099,31.09,31.1085,92299.0
2018-01-31 15:30:00,33.72,33.81,33.71,33.79,59302.0,31.0992,31.1823,31.09,31.1638,59302.0
2018-01-31 15:35:00,33.79,33.81,33.73,33.74,43619.0,31.1638,31.1823,31.1085,31.1177,43619.0
2018-01-31 15:40:00,33.75,33.78,33.75,33.77,51308.0,31.1269,31.1546,31.1269,31.1454,51308.0
2018-01-31 15:45:00,33.77,33.82,33.76,33.82,109532.0,31.1454,31.1915,31.1361,31.1915,109532.0
2018-01-31 15:50:00,33.81,33.83,33.71,33.71,89155.0,31.1823,31.2007,31.09,31.09,89155.0
2018-01-31 15:55:00,33.71,33.74,33.65,33.67,127037.0,31.09,31.1177,31.0347,31.0531,127037.0
2018-02-01 09:30:00,33.33,33.35,33.2,33.33,78695.0,30.7396,30.758,30.6197,30.7396,78695.0
2018-02-01 09:35:00,33.32,33.56,33.32,33.54,108556.0,30.7303,30.9517,30.7303,30.9332,108556.0
2018-02-01 09:40:00,33.55,33.76,33.51,33.71,91750.0,30.9425,31.1361,30.9056,31.09,91750.0
2018-02-01 09:45:00,33.71,33.77,33.57,33.58,14997.0,31.09,31.1454,30.9609,30.9701,14997.0
2018-02-01 09:50:00,33.58,33.58,33.53,33.57,16974.0,30.9701,30.9701,30.924,30.9609,16974.0
2018-02-01 09:55:00,33.58,33.65,33.53,33.53,38978.0,30.9701,31.0347,30.924,30.924,38978.0
2018-02-01 10:00:00,33.5,33.55,33.45,33.55,36688.0,30.8963,30.9425,30.8502,30.9425,36688.0
2018-02-01 10:05:00,33.55,33.65,33.55,33.6,22457.0,30.9425,31.0347,30.9425,30.9886,22457.0
2018-02-01 10:10:00,33.6,33.6,33.5,33.55,28710.0,30.9886,30.9886,30.8963,30.9425,28710.0
2018-02-01 10:15:00,33.54,33.55,33.49,33.54,12583.0,30.9332,30.9425,30.8871,30.9332,12583.0
2018-02-01 10:20:00,33.52,33.54,33.45,33.54,41103.0,30.9148,30.9332,30.8502,30.9332,41103.0
2018-02-01 10:25:00,33.53,33.57,33.46,33.48,40109.0,30.924,30.9609,30.8595,30.8779,40109.0
2018-02-01 10:30:00,33.48,33.52,33.48,33.5,12619.0,30.8779,30.9148,30.8779,30.8963,12619.0
2018-02-01 10:35:00,33.49,33.54,33.49,33.54,5559.0,30.8871,30.9332,30.8871,30.9332,5559.0
2018-02-01 10:40:00,33.55,33.59,33.5,33.5,25336.0,30.9425,30.9794,30.8963,30.8963,25336.0
2018-02-01 10:45:00,33.51,33.51,33.44,33.48,13932.0,30.9056,30.9056,30.841,30.8779,13932.0
2018-02-01 10:50:00,33.47,33.47,33.34,33.4,63620.0,30.8687,30.8687,30.7488,30.8041,63620.0
2018-02-01 10:55:00,33.4,33.4,33.33,33.37,29872.0,30.8041,30.8041,30.7396,30.7764,29872.0
2018-02-01 11:00:00,33.37,33.38,33.2,33.2,41069.0,30.7764,30.7857,30.6197,30.6197,41069.0
2018-02-01 11:05:00,33.2,33.33,33.2,33.33,28931.0,30.6197,30.7396,30.6197,30.7396,28931.0
2018-02-01 11:10:00,33.32,33.42,33.31,33.41,21728.0,30.7303,30.8226,30.7211,30.8133,21728.0
2018-02-01 11:15:00,33.42,33.43,33.3,33.3,10640.0,30.8226,30.8318,30.7119,30.7119,10640.0
2018-02-01 11:20:00,33.28,33.29,33.21,33.27,20620.0,30.6934,30.7027,30.6289,30.6842,20620.0
2018-02-01 11:25:00,33.27,33.28,33.22,33.26,9419.0,30.6842,30.6934,30.6381,30.675,9419.0
2018-02-01 11:30:00,33.26,33.32,33.24,33.32,13698.0,30.675,30.7303,30.6566,30.7303,13698.0
2018-02-01 11:35:00,33.33,33.37,33.33,33.35,14381.0,30.7396,30.7764,30.7396,30.758,14381.0
2018-02-01 11:40:00,33.35,33.44,33.35,33.44,13457.0,30.758,30.841,30.758,30.841,13457.0
2018-02-01 11:45:00,33.44,33.45,33.34,33.34,15041.0,30.841,30.8502,30.7488,30.7488,15041.0
2018-02-01 11:50:00,33.33,33.36,33.32,33.35,25013.0,30.7396,30.7672,30.7303,30.758,25013.0
2018-02-01 11:55:00,33.36,33.38,33.33,33.33,6600.0,30.7672,30.7857,30.7396,30.7396,6600.0
2018-02-01 12:00:00,33.34,33.36,33.31,33.31,15491.0,30.7488,30.7672,30.7211,30.7211,15491.0
2018-02-01 12:05:00,33.31,33.31,33.23,33.28,18655.0,30.7211,30.7211,30.6473,30.6934,18655.0
2018-02-01 12:10:00,33.28,33.33,33.28,33.33,17295.0,30.6934,30.7396,30.6934,30.7396,17295.0
2018-02-01 12:15:00,33.32,33.32,33.29,33.32,10073.0,30.7303,30.7303,30.7027,30.7303,10073.0
2018-02-01 12:20:00,33.32,33.32,33.28,33.28,5188.0,30.7303,30.7303,30.6934,30.6934,5188.0
2018-02-01 12:25:00,33.29,33.3,33.26,33.3,9304.0,30.7027,30.7119,30.675,30.7119,9304.0
2018-02-01 12:30:00,33.3,33.3,33.26,33.26,9532.0,30.7119,30.7119,30.675,30.675,9532.0
2018-02-01 12:35:00,33.26,33.26,33.19,33.25,11479.0,30.675,30.675,30.6104,30.6658,11479.0
2018-02-01 12:40:00,33.25,33.25,33.2,33.2,30272.0,30.6658,30.6658,30.6197,30.6197,30272.0
2018-02-01 12:45:00,33.19,33.25,33.19,33.25,44649.0,30.6104,30.6658,30.6104,30.6658,44649.0
2018-02-01 12:50:00,33.25,33.25,33.19,33.2,11898.0,30.6658,30.6658,30.6104,30.6197,11898.0
2018-02-01 12:55:00,33.2,33.21,33.15,33.19,26521.0,30.6197,30.6289,30.5735,30.6104,26521.0
2018-02-01 13:00:00,33.19,33.23,33.18,33.23,15122.0,30.6104,30.6473,30.6012,30.6473,15122.0
2018-02-01 13:05:00,33.23,33.32,33.23,33.31,23883.0,30.6473,30.7303,30.6473,30.7211,23883.0
2018-02-01 13:10:00,33.3,33.32,33.29,33.3,20680.0,30.7119,30.7303,30.7027,30.7119,20680.0
2018-02-01 13:15:00,33.29,33.34,33.28,33.32,8275.0,30.7027,30.7488,30.6934,30.7303,8275.0
2018-02-01 13:20:00,33.32,33.37,33.32,33.36,11687.0,30.7303,30.7764,30.7303,30.7672,11687.0
2018-02-01 13:25:00,33.35,33.38,33.33,33.36,13410.0,30.758,30.7857,30.7396,30.7672,13410.0
2018-02-01 13:30:00,33.37,33.39,33.33,33.36,14165.0,30.7764,30.7949,30.7396,30.7672,14165.0
2018-02-01 13:35:00,33.35,33.38,33.35,33.38,5775.0,30.758,30.7857,30.758,30.7857,5775.0
2018-02-01 13:40:00,33.37,33.46,33.37,33.43,39413.0,30.7764,30.8595,30.7764,30.8318,39413.0
2018-02-01 13:45:00,33.41,33.43,33.38,33.43,14849.0,30.8133,30.8318,30.7857,30.8318,14849.0
2018-02-01 13:50:00,33.43,33.44,33.36,33.37,15811.0,30.8318,30.841,30.7672,30.7764,15811.0
2018-02-01 13:55:00,33.37,33.4,33.37,33.38,11748.0,30.7764,30.8041,30.7764,30.7857,11748.0
2018-02-01 14:00:00,33.38,33.39,33.36,33.38,20245.0,30.7857,30.7949,30.7672,30.7857,20245.0
2018-02-01 14:05:00,33.38,33.39,33.37,33.37,21265.0,30.7857,30.7949,30.7764,30.7764,21265.0
2018-02-01 14:10:00,33.37,33.38,33.31,33.31,17541.0,30.7764,30.7857,30.7211,30.7211,17541.0
2018-02-01 14:15:00,33.31,33.32,33.29,33.32,12105.0,30.7211,30.7303,30.7027,30.7303,12105.0
2018-02-01 14:20:00,33.31,33.32,33.28,33.3,18971.0,30.7211,30.7303,30.6934,30.7119,18971.0
2018-02-01 14:25:00,33.31,33.39,33.31,33.39,22084.0,30.7211,30.7949,30.7211,30.7949,22084.0
2018-02-01 14:30:00,33.39,33.39,33.3,33.32,14830.0,30.7949,30.7949,30.7119,30.7303,14830.0
2018-02-01 14:35:00,33.32,33.4,33.31,33.4,25592.0,30.7303,30.8041,30.7211,30.8041,25592.0
2018-02-01 14:40:00,33.4,33.4,33.33,33.34,16459.0,30.8041,30.8041,30.7396,30.7488,16459.0
2018-02-01 14:45:00,33.34,33.39,33.34,33.38,17784.0,30.7488,30.7949,30.7488,30.7857,17784.0
2018-02-01 14:50:00,33.37,33.37,33.34,33.35,9787.0,30.7764,30.7764,30.7488,30.758,9787.0
2018-02-01 14:55:00,33.35,33.42,33.35,33.42,30078.0,30.758,30.8226,30.758,30.8226,30078.0
2018-02-01 15:00:00,33.42,33.68,33.42,33.64,231590.0,30.8226,31.0624,30.8226,31.0255,231590.0
2018-02-01 15:05:00,33.64,33.69,33.61,33.65,76857.0,31.0255,31.0716,30.9978,31.0347,76857.0
2018-02-01 15:10:00,33.63,33.63,33.55,33.6,12680.0,31.0162,31.0162,30.9425,30.9886,12680.0
2018-02-01 15:15:00,33.58,33.63,33.54,33.61,32073.0,30.9701,31.0162,30.9332,30.9978,32073.0
2018-02-01 15:20:00,33.61,33.65,33.61,33.63,10996.0,30.9978,31.0347,30.9978,31.0162,10996.0
2018-02-01 15:25:00,33.64,33.72,33.64,33.67,58500.0,31.0255,31.0992,31.0255,31.0531,58500.0
2018-02-01 15:30:00,33.67,33.71,33.66,33.67,47803.0,31.0531,31.09,31.0439,31.0531,47803.0
2018-02-01 15:35:00,33.67,33.69,33.63,33.63,30970.0,31.0531,31.0716,31.0162,31.0162,30970.0
2018-02-01 15:40:00,33.63,33.67,33.58,33.65,62420.0,31.0162,31.0531,30.9701,31.0347,62420.0
2018-02-01 15:45:00,33.65,33.69,33.64,33.66,33231.0,31.0347,31.0716,31.0255,31.0439,33231.0
2018-02-01 15:50:00,33.65,33.65,33.61,33.65,23986.0,31.0347,31.0347,30.9978,31.0347,23986.0
2018-02-01 15:55:00,33.65,33.65,33.59,33.65,205327.0,31.0347,31.0347,30.9794,31.0347,205327.0
2018-02-02 09:30:00,33.01,33.05,32.87,32.94,111412.0,30.4444,30.4813,30.3153,30.3799,111412.0
2018-02-02 09:35:00,32.92,32.97,32.84,32.95,94439.0,30.3614,30.4075,30.2876,30.3891,94439.0
2018-02-02 09:40:00,32.95,32.96,32.88,32.88,61333.0,30.3891,30.3983,30.3245,30.3245,61333.0
2018-02-02 09:45:00,32.87,32.88,32.75,32.81,118840.0,30.3153,30.3245,30.2046,30.26,118840.0
2018-02-02 09:50:00,32.8,32.8,32.65,32.7,98451.0,30.2507,30.2507,30.1124,30.1585,98451.0
2018-02-02 09:55:00,32.7,32.71,32.59,32.6,126878.0,30.1585,30.1677,30.0571,30.0663,126878.0
2018-02-02 10:00:00,32.61,32.67,32.53,32.65,73973.0,30.0755,30.1309,30.0017,30.1124,73973.0
2018-02-02 10:05:00,32.64,32.69,32.52,32.54,63481.0,30.1032,30.1493,29.9925,30.011,63481.0
2018-02-02 10:10:00,32.52,32.55,32.46,32.53,96841.0,29.9925,30.0202,29.9372,30.0017,96841.0
2018-02-02 10:15:00,32.54,32.72,32.51,32.7,41713.0,30.011,30.177,29.9833,30.1585,41713.0
2018-02-02 10:20:00,32.69,32.75,32.65,32.7,38245.0,30.1493,30.2046,30.1124,30.1585,38245.0
2018-02-02 10:25:00,32.69,32.71,32.64,32.7,21104.0,30.1493,30.1677,30.1032,30.1585,21104.0
2018-02-02 10:30:00,32.69,32.73,32.56,32.57,52293.0,30.1493,30.1862,30.0294,30.0386,52293.0
2018-02-02 10:35:00,32.55,32.57,32.49,32.52,32363.0,30.0202,30.0386,29.9648,29.9925,32363.0
2018-02-02 10:40:00,32.51,32.6,32.48,32.58,43976.0,29.9833,30.0663,29.9556,30.0478,43976.0
2018-02-02 10:45:00,32.58,32.67,32.53,32.67,24668.0,30.0478,30.1309,30.0017,30.1309,24668.0
2018-02-02 10:50:00,32.68,32.79,32.67,32.76,47083.0,30.1401,30.2415,30.1309,30.2139,47083.0
2018-02-02 10:55:00,32.75,32.81,32.72,32.8,51747.0,30.2046,30.26,30.177,30.2507,51747.0
2018-02-02 11:00:00,32.79,32.79,32.67,32.67,58262.0,30.2415,30.2415,30.1309,30.1309,58262.0
2018-02-02 11:05:00,32.67,32.67,32.59,32.63,84277.0,30.1309,30.1309,30.0571,30.094,84277.0
2018-02-02 11:10:00,32.63,32.68,32.62,32.65,114094.0,30.094,30.1401,30.0847,30.1124,114094.0
2018-02-02 11:15:00,32.64,32.65,32.52,32.56,109499.0,30.1032,30.1124,29.9925,30.0294,109499.0
2018-02-02 11:20:00,32.56,32.61,32.55,32.58,32287.0,30.0294,30.0755,30.0202,30.0478,32287.0
2018-02-02 11:25:00,32.57,32.6,32.54,32.55,46441.0,30.0386,30.0663,30.011,30.0202,46441.0
2018-02-02 11:30:00,32.55,32.63,32.55,32.56,34565.0,30.0202,30.094,30.0202,30.0294,34565.0
2018-02-02 11:35:00,32.57,32.6,32.55,32.58,20771.0,30.0386,30.0663,30.0202,30.0478,20771.0
2018-02-02 11:40:00,32.59,32.62,32.53,32.56,27476.0,30.0571,30.0847,30.0017,30.0294,27476.0
2018-02-02 11:45:00,32.56,32.64,32.56,32.61,14206.0,30.0294,30.1032,30.0294,30.0755,14206.0
2018-02-02 11:50:00,32.61,32.71,32.61,32.69,29745.0,30.0755,30.1677,30.0755,30.1493,29745.0
2018-02-02 11:55:00,32.68,32.68,32.56,32.57,29578.0,30.1401,30.1401,30.0294,30.0386,29578.0
2018-02-02 12:00:00,32.57,32.64,32.57,32.61,26698.0,30.0386,30.1032,30.0386,30.0755,26698.0
2018-02-02 12:05:00,32.6,32.67,32.58,32.67,20603.0,30.0663,30.1309,30.0478,30.1309,20603.0
2018-02-02 12:10:00,32.67,32.74,32.65,32.7,33668.0,30.1309,30.1954,30.1124,30.1585,33668.0
2018-02-02 12:15:00,32.69,32.73,32.68,32.72,20800.0,30.1493,30.1862,30.1401,30.177,20800.0
2018-02-02 12:20:00,32.73,32.89,32.73,32.85,52693.0,30.1862,30.3338,30.1862,30.2969,52693.0
2018-02-02 12:25:00,32.86,32.89,32.83,32.88,33685.0,30.3061,30.3338,30.2784,30.3245,33685.0
2018-02-02 12:30:00,32.86,32.86,32.75,32.76,26562.0,30.3061,30.3061,30.2046,30.2139,26562.0
2018-02-02 12:35:00,32.76,32.86,32.75,32.82,32054.0,30.2139,30.3061,30.2046,30.2692,32054.0
2018-02-02 12:40:00,32.83,32.85,32.81,32.83,24372.0,30.2784,30.2969,30.26,30.2784,24372.0
2018-02-02 12:45:00,32.81,32.82,32.78,32.81,10283.0,30.26,30.2692,30.2323,30.26,10283.0
2018-02-02 12:50:00,32.81,32.83,32.74,32.76,26544.0,30.26,30.2784,30.1954,30.2139,26544.0
2018-02-02 12:55:00,32.76,32.79,32.72,32.72,15025.0,30.2139,30.2415,30.177,30.177,15025.0
2018-02-02 13:00:00,32.72,32.75,32.67,32.67,19990.0,30.177,30.2046,30.1309,30.1309,19990.0
2018-02-02 13:05:00,32.68,32.85,32.65,32.84,84182.0,30.1401,30.2969,30.1124,30.2876,84182.0
2018-02-02 13:10:00,32.85,32.85,32.74,32.74,24221.0,30.2969,30.2969,30.1954,30.1954,24221.0
2018-02-02 13:15:00,32.74,32.79,32.72,32.76,18091.0,30.1954,30.2415,30.177,30.2139,18091.0
2018-02-02 13:20:00,32.75,32.75,32.69,32.7,9477.0,30.2046,30.2046,30.1493,30.1585,9477.0
2018-02-02 13:25:00,32.71,32.73,32.67,32.67,34861.0,30.1677,30.1862,30.1309,30.1309,34861.0
2018-02-02 13:30:00,32.68,32.8,32.67,32.8,30340.0,30.1401,30.2507,30.1309,30.2507,30340.0
2018-02-02 13:35:00,32.76,32.77,32.7,32.7,10101.0,30.2139,30.2231,30.1585,30.1585,10101.0
2018-02-02 13:40:00,32.69,32.71,32.67,32.67,33301.0,30.1493,30.1677,30.1309,30.1309,33301.0
2018-02-02 13:45:00,32.67,32.69,32.62,32.64,45672.0,30.1309,30.1493,30.0847,30.1032,45672.0
2018-02-02 13:50:00,32.65,32.65,32.62,32.63,58863.0,30.1124,30.1124,30.0847,30.094,58863.0
2018-02-02 13:55:00,32.64,32.66,32.6,32.62,38774.0,30.1032,30.1216,30.0663,30.0847,38774.0
2018-02-02 14:00:00,32.62,32.62,32.57,32.57,17580.0,30.0847,30.0847,30.0386,30.0386,17580.0
2018-02-02 14:05:00,32.57,32.62,32.55,32.59,34834.0,30.0386,30.0847,30.0202,30.0571,34834.0
2018-02-02 14:10:00,32.58,32.61,32.55,32.56,20418.0,30.0478,30.0755,30.0202,30.0294,20418.0
2018-02-02 14:15:00,32.56,32.56,32.51,32.53,28995.0,30.0294,30.0294,29.9833,30.0017,28995.0
2018-02-02 14:20:00,32.52,32.52,32.39,32.39,37772.0,29.9925,29.9925,29.8726,29.8726,37772.0
2018-02-02 14:25:00,32.38,32.46,32.38,32.45,40519.0,29.8634,29.9372,29.8634,29.928,40519.0
2018-02-02 14:30:00,32.45,32.5,32.45,32.5,62084.0,29.928,29.9741,29.928,29.9741,62084.0
2018-02-02 14:35:00,32.49,32.53,32.49,32.51,56337.0,29.9648,30.0017,29.9648,29.9833,56337.0
2018-02-02 14:40:00,32.52,32.52,32.44,32.49,49232.0,29.9925,29.9925,29.9187,29.9648,49232.0
2018-02-02 14:45:00,32.49,32.49,32.42,32.43,31829.0,29.9648,29.9648,29.9003,29.9095,31829.0
2018-02-02 14:50:00,32.42,32.44,32.38,32.38,31300.0,29.9003,29.9187,29.8634,29.8634,31300.0
2018-02-02 14:55:00,32.37,32.38,32.32,32.35,72363.0,29.8542,29.8634,29.8081,29.8357,72363.0
2018-02-02 15:00:00,32.34,32.38,32.31,32.32,34808.0,29.8265,29.8634,29.7988,29.8081,34808.0
2018-02-02 15:05:00,32.31,32.31,32.22,32.23,61202.0,29.7988,29.7988,29.7158,29.7251,61202.0
2018-02-02 15:10:00,32.25,32.4,32.24,32.38,71906.0,29.7435,29.8818,29.7343,29.8634,71906.0
2018-02-02 15:15:00,32.36,32.4,32.32,32.32,47885.0,29.8449,29.8818,29.8081,29.8081,47885.0
2018-02-02 15:20:00,32.33,32.36,32.31,32.31,42874.0,29.8173,29.8449,29.7988,29.7988,42874.0
2018-02-02 15:25:00,32.31,32.41,32.31,32.4,66729.0,29.7988,29.8911,29.7988,29.8818,66729.0
2018-02-02 15:30:00,32.4,32.4,32.32,32.37,103176.0,29.8818,29.8818,29.8081,29.8542,103176.0
2018-02-02 15:35:00,32.37,32.38,32.33,32.33,48932.0,29.8542,29.8634,29.8173,29.8173,48932.0
2018-02-02 15:40:00,32.33,32.33,32.28,32.31,84490.0,29.8173,29.8173,29.7712,29.7988,84490.0
2018-02-02 15:45:00,32.3,32.31,32.24,32.25,90137.0,29.7896,29.7988,29.7343,29.7435,90137.0
2018-02-02 15:50:00,32.25,32.26,32.17,32.19,124070.0,29.7435,29.7527,29.6697,29.6882,124070.0
2018-02-02 15:55:00,32.19,32.32,32.13,32.31,735541.0,29.6882,29.8081,29.6328,29.7988,735541.0
2018-02-05 09:30:00,32.39,32.39,32.03,32.27,154542.0,29.8726,29.8726,29.5406,29.7619,154542.0
2018-02-05 09:35:00,32.26,32.54,32.2,32.52,81498.0,29.7527,30.011,29.6974,29.9925,81498.0
2018-02-05 09:40:00,32.52,32.55,32.37,32.43,29676.0,29.9925,30.0202,29.8542,29.9095,29676.0
2018-02-05 09:45:00,32.42,32.42,32.27,32.27,21616.0,29.9003,29.9003,29.7619,29.7619,21616.0
2018-02-05 09:50:00,32.29,32.31,32.04,32.11,53291.0,29.7804,29.7988,29.5498,29.6144,53291.0
2018-02-05 09:55:00,32.1,32.26,32.1,32.25,28339.0,29.6052,29.7527,29.6052,29.7435,28339.0
2018-02-05 10:00:00,32.26,32.26,32.09,32.17,49708.0,29.7527,29.7527,29.5959,29.6697,49708.0
2018-02-05 10:05:00,32.18,32.28,32.17,32.27,39241.0,29.6789,29.7712,29.6697,29.7619,39241.0
2018-02-05 10:10:00,32.3,32.4,32.3,32.38,36289.0,29.7896,29.8818,29.7896,29.8634,36289.0
2018-02-05 10:15:00,32.38,32.43,32.34,32.38,33471.0,29.8634,29.9095,29.8265,29.8634,33471.0
2018-02-05 10:20:00,32.36,32.43,32.36,32.43,33252.0,29.8449,29.9095,29.8449,29.9095,33252.0
2018-02-05 10:25:00,32.42,32.46,32.38,32.42,21118.0,29.9003,29.9372,29.8634,29.9003,21118.0
2018-02-05 10:30:00,32.42,32.48,32.4,32.46,24464.0,29.9003,29.9556,29.8818,29.9372,24464.0
2018-02-05 10:35:00,32.45,32.48,32.4,32.42,24117.0,29.928,29.9556,29.8818,29.9003,24117.0
2018-02-05 10:40:00,32.41,32.41,32.28,32.3,27685.0,29.8911,29.8911,29.7712,29.7896,27685.0
2018-02-05 10:45:00,32.3,32.41,32.3,32.37,28546.0,29.7896,29.8911,29.7896,29.8542,28546.0
2018-02-05 10:50:00,32.36,32.42,32.32,32.36,27936.0,29.8449,29.9003,29.8081,29.8449,27936.0
2018-02-05 10:55:00,32.37,32.39,32.33,32.34,13910.0,29.8542,29.8726,29.8173,29.8265,13910.0
2018-02-05 11:00:00,32.35,32.36,32.28,32.35,18431.0,29.8357,29.8449,29.7712,29.8357,18431.0
2018-02-05 11:05:00,32.33,32.36,32.31,32.34,16131.0,29.8173,29.8449,29.7988,29.8265,16131.0
2018-02-05 11:10:00,32.35,32.36,32.26,32.26,19572.0,29.8357,29.8449,29.7527,29.7527,19572.0
2018-02-05 11:15:00,32.27,32.29,32.24,32.25,12230.0,29.7619,29.7804,29.7343,29.7435,12230.0
2018-02-05 11:20:00,32.25,32.33,32.24,32.31,28663.0,29.7435,29.8173,29.7343,29.7988,28663.0
2018-02-05 11:25:00,32.31,32.33,32.29,32.31,20712.0,29.7988,29.8173,29.7804,29.7988,20712.0
2018-02-05 11:30:00,32.31,32.33,32.31,32.32,15552.0,29.7988,29.8173,29.7988,29.8081,15552.0
2018-02-05 11:35:00,32.31,32.32,32.29,32.29,13683.0,29.7988,29.8081,29.7804,29.7804,13683.0
2018-02-05 11:40:00,32.28,32.28,32.23,32.24,17049.0,29.7712,29.7712,29.7251,29.7343,17049.0
2018-02-05 11:45:00,32.24,32.25,32.21,32.22,11929.0,29.7343,29.7435,29.7066,29.7158,11929.0
2018-02-05 11:50:00,32.22,32.24,32.18,32.23,17712.0,29.7158,29.7343,29.6789,29.7251,17712.0
2018-02-05 11:55:00,32.24,32.33,32.24,32.33,15139.0,29.7343,29.8173,29.7343,29.8173,15139.0
2018-02-05 12:00:00,32.34,32.41,32.34,32.35,23121.0,29.8265,29.8911,29.8265,29.8357,23121.0
2018-02-05 12:05:00,32.35,32.37,32.32,32.32,7973.0,29.8357,29.8542,29.8081,29.8081,7973.0
2018-02-05 12:10:00,32.32,32.35,32.3,32.3,13662.0,29.8081,29.8357,29.7896,29.7896,13662.0
2018-02-05 12:15:00,32.3,32.3,32.27,32.27,18970.0,29.7896,29.7896,29.7619,29.7619,18970.0
2018-02-05 12:20:00,32.27,32.29,32.24,32.25,12260.0,29.7619,29.7804,29.7343,29.7435,12260.0
2018-02-05 12:25:00,32.24,32.29,32.24,32.26,24871.0,29.7343,29.7804,29.7343,29.7527,24871.0
2018-02-05 12:30:00,32.25,32.34,32.25,32.33,9371.0,29.7435,29.8265,29.7435,29.8173,9371.0
2018-02-05 12:35:00,32.33,32.34,32.27,32.28,8308.0,29.8173,29.8265,29.7619,29.7712,8308.0
2018-02-05 12:40:00,32.28,32.29,32.25,32.29,7570.0,29.7712,29.7804,29.7435,29.7804,7570.0
2018-02-05 12:45:00,32.29,32.33,32.29,32.32,13136.0,29.7804,29.8173,29.7804,29.8081,13136.0
2018-02-05 12:50:00,32.31,32.32,32.29,32.3,7480.0,29.7988,29.8081,29.7804,29.7896,7480.0
2018-02-05 12:55:00,32.29,32.33,32.29,32.33,8858.0,29.7804,29.8173,29.7804,29.8173,8858.0
2018-02-05 13:00:00,32.32,32.36,32.32,32.32,17533.0,29.8081,29.8449,29.8081,29.8081,17533.0
2018-02-05 13:05:00,32.31,32.31,32.2,32.2,20250.0,29.7988,29.7988,29.6974,29.6974,20250.0
2018-02-05 13:10:00,32.2,32.23,32.17,32.17,18262.0,29.6974,29.7251,29.6697,29.6697,18262.0
2018-02-05 13:15:00,32.16,32.17,32.12,32.15,32422.0,29.6605,29.6697,29.6236,29.6513,32422.0
2018-02-05 13:20:00,32.14,32.17,32.13,32.17,10944.0,29.642,29.6697,29.6328,29.6697,10944.0
2018-02-05 13:25:00,32.17,32.24,32.16,32.21,11657.0,29.6697,29.7343,29.6605,29.7066,11657.0
2018-02-05 13:30:00,32.24,32.31,32.24,32.28,24500.0,29.7343,29.7988,29.7343,29.7712,24500.0
2018-02-05 13:35:00,32.28,32.33,32.28,32.29,10074.0,29.7712,29.8173,29.7712,29.7804,10074.0
2018-02-05 13:40:00,32.3,32.33,32.3,32.3,14744.0,29.7896,29.8173,29.7896,29.7896,14744.0
2018-02-05 13:45:00,32.31,32.33,32.29,32.33,25704.0,29.7988,29.8173,29.7804,29.8173,25704.0
2018-02-05 13:50:00,32.33,32.33,32.27,32.29,16831.0,29.8173,29.8173,29.7619,29.7804,16831.0
2018-02-05 13:55:00,32.29,32.34,32.29,32.29,16746.0,29.7804,29.8265,29.7804,29.7804,16746.0
2018-02-05 14:00:00,32.28,32.28,32.22,32.26,6726.0,29.7712,29.7712,29.7158,29.7527,6726.0
2018-02-05 14:05:00,32.26,32.26,32.22,32.22,9229.0,29.7527,29.7527,29.7158,29.7158,9229.0
2018-02-05 14:10:00,32.22,32.27,32.22,32.26,11098.0,29.7158,29.7619,29.7158,29.7527,11098.0
2018-02-05 14:15:00,32.25,32.25,32.2,32.23,17762.0,29.7435,29.7435,29.6974,29.7251,17762.0
2018-02-05 14:20:00,32.21,32.24,32.21,32.21,13089.0,29.7066,29.7343,29.7066,29.7066,13089.0
2018-02-05 14:25:00,32.2,32.26,32.2,32.24,26376.0,29.6974,29.7527,29.6974,29.7343,26376.0
2018-02-05 14:30:00,32.24,32.24,32.17,32.18,24986.0,29.7343,29.7343,29.6697,29.6789,24986.0
2018-02-05 14:35:00,32.17,32.19,32.15,32.17,11598.0,29.6697,29.6882,29.6513,29.6697,11598.0
2018-02-05 14:40:00,32.16,32.18,32.12,32.15,15530.0,29.6605,29.6789,29.6236,29.6513,15530.0
2018-02-05 14:45:00,32.17,32.17,32.11,32.12,25734.0,29.6697,29.6697,29.6144,29.6236,25734.0
2018-02-05 14:50:00,32.11,32.13,32.09,32.09,17346.0,29.6144,29.6328,29.5959,29.5959,17346.0
2018-02-05 14:55:00,32.09,32.12,32.07,32.08,30324.0,29.5959,29.6236,29.5775,29.5867,30324.0
2018-02-05 15:00:00,32.07,32.08,31.97,31.99,44794.0,29.5775,29.5867,29.4853,29.5037,44794.0
2018-02-05 15:05:00,31.99,32.33,31.99,32.25,253242.0,29.5037,29.8173,29.5037,29.7435,253242.0
2018-02-05 15:10:00,32.24,32.26,31.97,32.18,141079.0,29.7343,29.7527,29.4853,29.6789,141079.0
2018-02-05 15:15:00,32.17,32.37,32.17,32.29,90969.0,29.6697,29.8542,29.6697,29.7804,90969.0
2018-02-05 15:20:00,32.31,32.38,32.19,32.37,126067.0,29.7988,29.8634,29.6882,29.8542,126067.0
2018-02-05 15:25:00,32.37,32.41,32.29,32.37,61069.0,29.8542,29.8911,29.7804,29.8542,61069.0
2018-02-05 15:30:00,32.38,32.42,32.33,32.41,46764.0,29.8634,29.9003,29.8173,29.8911,46764.0
2018-02-05 15:35:00,32.4,32.44,32.35,32.43,41881.0,29.8818,29.9187,29.8357,29.9095,41881.0
2018-02-05 15:40:00,32.42,32.42,32.35,32.39,50178.0,29.9003,29.9003,29.8357,29.8726,50178.0
2018-02-05 15:45:00,32.38,32.38,32.31,32.33,48798.0,29.8634,29.8634,29.7988,29.8173,48798.0
2018-02-05 15:50:00,32.33,32.4,32.31,32.37,62217.0,29.8173,29.8818,29.7988,29.8542,62217.0
2018-02-05 15:55:00,32.38,32.42,32.35,32.39,395667.0,29.8634,29.9003,29.8357,29.8726,395667.0
2018-02-06 09:30:00,31.96,32.2,31.87,32.06,127662.0,29.476,29.6974,29.393,29.5683,127662.0
2018-02-06 09:35:00,32.05,32.08,31.94,32.08,87451.0,29.559,29.5867,29.4576,29.5867,87451.0
2018-02-06 09:40:00,32.09,32.16,32.01,32.11,71773.0,29.5959,29.6605,29.5221,29.6144,71773.0
2018-02-06 09:45:00,32.12,32.15,31.96,32.0,29581.0,29.6236,29.6513,29.476,29.5129,29581.0
2018-02-06 09:50:00,32.02,32.02,31.94,31.97,82287.0,29.5314,29.5314,29.4576,29.4853,82287.0
2018-02-06 09:55:00,31.95,32.06,31.94,32.03,50264.0,29.4668,29.5683,29.4576,29.5406,50264.0
2018-02-06 10:00:00,32.04,32.06,31.97,32.04,52134.0,29.5498,29.5683,29.4853,29.5498,52134.0
2018-02-06 10:05:00,32.01,32.09,32.01,32.05,50507.0,29.5221,29.5959,29.5221,29.559,50507.0
2018-02-06 10:10:00,32.05,32.11,31.82,31.84,126029.0,29.559,29.6144,29.3469,29.3654,126029.0
2018-02-06 10:15:00,31.85,31.93,31.77,31.88,56299.0,29.3746,29.4484,29.3008,29.4023,56299.0
2018-02-06 10:20:00,31.87,31.92,31.78,31.84,120741.0,29.393,29.4391,29.31,29.3654,120741.0
2018-02-06 10:25:00,31.84,31.86,31.75,31.75,104395.0,29.3654,29.3838,29.2824,29.2824,104395.0
2018-02-06 10:30:00,31.75,31.84,31.73,31.81,44404.0,29.2824,29.3654,29.2639,29.3377,44404.0
2018-02-06 10:35:00,31.82,31.88,31.77,31.85,53152.0,29.3469,29.4023,29.3008,29.3746,53152.0
2018-02-06 10:40:00,31.85,31.92,31.79,31.9,53454.0,29.3746,29.4391,29.3192,29.4207,53454.0
2018-02-06 10:45:00,31.9,31.96,31.84,31.87,48303.0,29.4207,29.476,29.3654,29.393,48303.0
2018-02-06 10:50:00,31.87,31.87,31.7,31.83,39048.0,29.393,29.393,29.2362,29.3561,39048.0
2018-02-06 10:55:00,31.82,31.91,31.81,31.88,26775.0,29.3469,29.4299,29.3377,29.4023,26775.0
2018-02-06 11:00:00,31.88,31.9,31.77,31.83,50477.0,29.4023,29.4207,29.3008,29.3561,50477.0
2018-02-06 11:05:00,31.82,31.85,31.74,31.75,74089.0,29.3469,29.3746,29.2731,29.2824,74089.0
2018-02-06 11:10:00,31.75,31.77,31.69,31.75,66180.0,29.2824,29.3008,29.227,29.2824,66180.0
2018-02-06 11:15:00,31.75,31.75,31.7,31.72,41233.0,29.2824,29.2824,29.2362,29.2547,41233.0
2018-02-06 11:20:00,31.71,31.81,31.68,31.78,47784.0,29.2455,29.3377,29.2178,29.31,47784.0
2018-02-06 11:25:00,31.77,31.77,31.66,31.75,89924.0,29.3008,29.3008,29.1994,29.2824,89924.0
2018-02-06 11:30:00,31.73,31.95,31.73,31.9,57367.0,29.2639,29.4668,29.2639,29.4207,57367.0
2018-02-06 11:35:00,31.91,31.91,31.81,31.86,23429.0,29.4299,29.4299,29.3377,29.3838,23429.0
2018-02-06 11:40:00,31.86,31.89,31.83,31.85,15709.0,29.3838,29.4115,29.3561,29.3746,15709.0
2018-02-06 11:45:00,31.85,31.9,31.8,31.88,16799.0,29.3746,29.4207,29.3285,29.4023,16799.0
2018-02-06 11:50:00,31.88,31.89,31.81,31.86,27415.0,29.4023,29.4115,29.3377,29.3838,27415.0
2018-02-06 11:55:00,31.87,31.92,31.86,31.86,49925.0,29.393,29.4391,29.3838,29.3838,49925.0
2018-02-06 12:00:00,31.86,31.92,31.85,31.92,37098.0,29.3838,29.4391,29.3746,29.4391,37098.0
2018-02-06 12:05:00,31.93,31.99,31.92,31.95,15277.0,29.4484,29.5037,29.4391,29.4668,15277.0
2018-02-06 12:10:00,31.94,31.95,31.88,31.94,11661.0,29.4576,29.4668,29.4023,29.4576,11661.0
2018-02-06 12:15:00,31.96,32.0,31.94,31.95,27109.0,29.476,29.5129,29.4576,29.4668,27109.0
2018-02-06 12:20:00,31.95,31.98,31.93,31.95,20849.0,29.4668,29.4945,29.4484,29.4668,20849.0
2018-02-06 12:25:00,31.96,32.02,31.96,31.96,24769.0,29.476,29.5314,29.476,29.476,24769.0
2018-02-06 12:30:00,31.94,31.99,31.89,31.89,36521.0,29.4576,29.5037,29.4115,29.4115,36521.0
2018-02-06 12:35:00,31.88,31.92,31.84,31.92,24666.0,29.4023,29.4391,29.3654,29.4391,24666.0
2018-02-06 12:40:00,31.9,31.94,31.89,31.9,33074.0,29.4207,29.4576,29.4115,29.4207,33074.0
2018-02-06 12:45:00,31.89,31.93,31.88,31.92,23868.0,29.4115,29.4484,29.4023,29.4391,23868.0
2018-02-06 12:50:00,31.91,31.91,31.83,31.84,24138.0,29.4299,29.4299,29.3561,29.3654,24138.0
2018-02-06 12:55:00,31.83,31.84,31.8,31.82,19920.0,29.3561,29.3654,29.3285,29.3469,19920.0
2018-02-06 13:00:00,31.8,31.83,31.77,31.82,30296.0,29.3285,29.3561,29.3008,29.3469,30296.0
2018-02-06 13:05:00,31.83,31.84,31.78,31.8,43738.0,29.3561,29.3654,29.31,29.3285,43738.0
2018-02-06 13:10:00,31.81,31.82,31.79,31.81,21379.0,29.3377,29.3469,29.3192,29.3377,21379.0
2018-02-06 13:15:00,31.81,31.95,31.81,31.94,20836.0,29.3377,29.4668,29.3377,29.4576,20836.0
2018-02-06 13:20:00,31.93,31.96,31.86,31.86,17464.0,29.4484,29.476,29.3838,29.3838,17464.0
2018-02-06 13:25:00,31.86,31.9,31.82,31.83,8282.0,29.3838,29.4207,29.3469,29.3561,8282.0
2018-02-06 13:30:00,31.84,31.86,31.76,31.8,21299.0,29.3654,29.3838,29.2916,29.3285,21299.0
2018-02-06 13:35:00,31.81,31.85,31.76,31.79,30545.0,29.3377,29.3746,29.2916,29.3192,30545.0
2018-02-06 13:40:00,31.78,31.78,31.72,31.72,24173.0,29.31,29.31,29.2547,29.2547,24173.0
2018-02-06 13:45:00,31.73,31.82,31.73,31.73,31343.0,29.2639,29.3469,29.2639,29.2639,31343.0
2018-02-06 13:50:00,31.73,31.74,31.7,31.72,13154.0,29.2639,29.2731,29.2362,29.2547,13154.0
2018-02-06 13:55:00,31.72,31.78,31.72,31.75,16375.0,29.2547,29.31,29.2547,29.2824,16375.0
2018-02-06 14:00:00,31.76,31.87,31.76,31.82,22298.0,29.2916,29.393,29.2916,29.3469,22298.0
2018-02-06 14:05:00,31.83,31.84,31.77,31.77,20606.0,29.3561,29.3654,29.3008,29.3008,20606.0
2018-02-06 14:10:00,31.76,31.79,31.72,31.75,30459.0,29.2916,29.3192,29.2547,29.2824,30459.0
2018-02-06 14:15:00,31.75,31.8,31.71,31.72,23134.0,29.2824,29.3285,29.2455,29.2547,23134.0
2018-02-06 14:20:00,31.72,31.77,31.7,31.76,21867.0,29.2547,29.3008,29.2362,29.2916,21867.0
2018-02-06 14:25:00,31.76,31.76,31.68,31.72,27857.0,29.2916,29.2916,29.2178,29.2547,27857.0
2018-02-06 14:30:00,31.73,31.73,31.68,31.68,33657.0,29.2639,29.2639,29.2178,29.2178,33657.0
2018-02-06 14:35:00,31.69,31.73,31.68,31.73,37280.0,29.227,29.2639,29.2178,29.2639,37280.0
2018-02-06 14:40:00,31.74,31.75,31.74,31.74,9894.0,29.2731,29.2824,29.2731,29.2731,9894.0
2018-02-06 14:45:00,31.74,31.82,31.74,31.77,30883.0,29.2731,29.3469,29.2731,29.3008,30883.0
2018-02-06 14:50:00,31.77,31.86,31.77,31.85,17003.0,29.3008,29.3838,29.3008,29.3746,17003.0
2018-02-06 14:55:00,31.85,31.89,31.85,31.87,35937.0,29.3746,29.4115,29.3746,29.393,35937.0
2018-02-06 15:00:00,31.86,31.91,31.63,31.85,117596.0,29.3838,29.4299,29.1717,29.3746,117596.0
2018-02-06 15:05:00,31.85,31.85,31.77,31.79,23204.0,29.3746,29.3746,29.3008,29.3192,23204.0
2018-02-06 15:10:00,31.78,31.8,31.7,31.71,76621.0,29.31,29.3285,29.2362,29.2455,76621.0
2018-02-06 15:15:00,31.72,31.77,31.65,31.69,57654.0,29.2547,29.3008,29.1901,29.227,57654.0
2018-02-06 15:20:00,31.68,31.68,31.49,31.51,59351.0,29.2178,29.2178,29.0426,29.061,59351.0
2018-02-06 15:25:00,31.51,31.56,31.5,31.53,16908.0,29.061,29.1071,29.0518,29.0795,16908.0
2018-02-06 15:30:00,31.53,31.59,31.49,31.59,76153.0,29.0795,29.1348,29.0426,29.1348,76153.0
2018-02-06 15:35:00,31.59,31.62,31.56,31.6,65604.0,29.1348,29.1625,29.1071,29.144,65604.0
2018-02-06 15:40:00,31.61,31.67,31.59,31.67,46564.0,29.1532,29.2086,29.1348,29.2086,46564.0
2018-02-06 15:45:00,31.67,31.68,31.57,31.57,63017.0,29.2086,29.2178,29.1163,29.1163,63017.0
2018-02-06 15:50:00,31.57,31.59,31.53,31.59,60991.0,29.1163,29.1348,29.0795,29.1348,60991.0
2018-02-06 15:55:00,31.6,31.63,31.49,31.52,240515.0,29.144,29.1717,29.0426,29.0702,240515.0
2018-02-07 09:30:00,31.3,31.46,31.17,31.45,56446.0,28.8673,29.0149,28.7474,29.0057,56446.0
2018-02-07 09:35:00,31.47,31.75,31.47,31.47,62848.0,29.0241,29.2824,29.0241,29.0241,62848.0
2018-02-07 09:40:00,31.48,31.72,31.48,31.66,48318.0,29.0333,29.2547,29.0333,29.1994,48318.0
2018-02-07 09:45:00,31.69,31.77,31.61,31.76,25763.0,29.227,29.3008,29.1532,29.2916,25763.0
2018-02-07 09:50:00,31.76,31.84,31.74,31.82,18050.0,29.2916,29.3654,29.2731,29.3469,18050.0
2018-02-07 09:55:00,31.8,31.94,31.74,31.79,46362.0,29.3285,29.4576,29.2731,29.3192,46362.0
2018-02-07 10:00:00,31.77,31.79,31.69,31.79,21400.0,29.3008,29.3192,29.227,29.3192,21400.0
2018-02-07 10:05:00,31.8,31.85,31.75,31.8,38175.0,29.3285,29.3746,29.2824,29.3285,38175.0
2018-02-07 10:10:00,31.81,31.81,31.69,31.71,16358.0,29.3377,29.3377,29.227,29.2455,16358.0
2018-02-07 10:15:00,31.72,31.73,31.59,31.6,39039.0,29.2547,29.2639,29.1348,29.144,39039.0
2018-02-07 10:20:00,31.59,31.6,31.47,31.49,40573.0,29.1348,29.144,29.0241,29.0426,40573.0
2018-02-07 10:25:00,31.48,31.5,31.44,31.48,21710.0,29.0333,29.0518,28.9965,29.0333,21710.0
2018-02-07 10:30:00,31.45,31.45,31.35,31.44,22750.0,29.0057,29.0057,28.9134,28.9965,22750.0
2018-02-07 10:35:00,31.43,31.54,31.41,31.49,22200.0,28.9872,29.0887,28.9688,29.0426,22200.0
2018-02-07 10:40:00,31.49,31.49,31.41,31.41,16846.0,29.0426,29.0426,28.9688,28.9688,16846.0
2018-02-07 10:45:00,31.42,31.47,31.42,31.45,14760.0,28.978,29.0241,28.978,29.0057,14760.0
2018-02-07 10:50:00,31.44,31.5,31.43,31.46,24114.0,28.9965,29.0518,28.9872,29.0149,24114.0
2018-02-07 10:55:00,31.48,31.52,31.43,31.49,24496.0,29.0333,29.0702,28.9872,29.0426,24496.0
2018-02-07 11:00:00,31.48,31.58,31.45,31.57,14245.0,29.0333,29.1256,29.0057,29.1163,14245.0
2018-02-07 11:05:00,31.59,31.66,31.58,31.64,12775.0,29.1348,29.1994,29.1256,29.1809,12775.0
2018-02-07 11:10:00,31.64,31.74,31.64,31.67,20402.0,29.1809,29.2731,29.1809,29.2086,20402.0
2018-02-07 11:15:00,31.66,31.68,31.62,31.64,10236.0,29.1994,29.2178,29.1625,29.1809,10236.0
2018-02-07 11:20:00,31.64,31.65,31.57,31.59,12102.0,29.1809,29.1901,29.1163,29.1348,12102.0
2018-02-07 11:25:00,31.59,31.61,31.5,31.5,16035.0,29.1348,29.1532,29.0518,29.0518,16035.0
2018-02-07 11:30:00,31.5,31.56,31.47,31.52,30624.0,29.0518,29.1071,29.0241,29.0702,30624.0
2018-02-07 11:35:00,31.54,31.55,31.47,31.47,5796.0,29.0887,29.0979,29.0241,29.0241,5796.0
2018-02-07 11:40:00,31.46,31.48,31.41,31.41,21699.0,29.0149,29.0333,28.9688,28.9688,21699.0
2018-02-07 11:45:00,31.41,31.42,31.35,31.37,20456.0,28.9688,28.978,28.9134,28.9319,20456.0
2018-02-07 11:50:00,31.35,31.36,31.32,31.32,11660.0,28.9134,28.9227,28.8858,28.8858,11660.0
2018-02-07 11:55:00,31.31,31.41,31.29,31.37,28864.0,28.8766,28.9688,28.8581,28.9319,28864.0
2018-02-07 12:00:00,31.36,31.41,31.35,31.41,10348.0,28.9227,28.9688,28.9134,28.9688,10348.0
2018-02-07 12:05:00,31.42,31.42,31.39,31.39,5578.0,28.978,28.978,28.9503,28.9503,5578.0
2018-02-07 12:10:00,31.38,31.48,31.38,31.45,20773.0,28.9411,29.0333,28.9411,29.0057,20773.0
2018-02-07 12:15:00,31.47,31.48,31.41,31.43,13075.0,29.0241,29.0333,28.9688,28.9872,13075.0
2018-02-07 12:20:00,31.45,31.47,31.43,31.45,5004.0,29.0057,29.0241,28.9872,29.0057,5004.0
2018-02-07 12:25:00,31.46,31.47,31.4,31.4,21631.0,29.0149,29.0241,28.9596,28.9596,21631.0
2018-02-07 12:30:00,31.41,31.42,31.37,31.38,18193.0,28.9688,28.978,28.9319,28.9411,18193.0
2018-02-07 12:35:00,31.39,31.42,31.35,31.35,22779.0,28.9503,28.978,28.9134,28.9134,22779.0
2018-02-07 12:40:00,31.36,31.4,31.34,31.34,10744.0,28.9227,28.9596,28.9042,28.9042,10744.0
2018-02-07 12:45:00,31.35,31.35,31.25,31.3,18581.0,28.9134,28.9134,28.8212,28.8673,18581.0
2018-02-07 12:50:00,31.3,31.3,31.21,31.22,17506.0,28.8673,28.8673,28.7843,28.7935,17506.0
2018-02-07 12:55:00,31.21,31.26,31.21,31.24,32093.0,28.7843,28.8304,28.7843,28.812,32093.0
2018-02-07 13:00:00,31.24,31.25,31.14,31.19,91426.0,28.812,28.8212,28.7198,28.7659,91426.0
2018-02-07 13:05:00,31.19,31.23,31.17,31.19,11976.0,28.7659,28.8028,28.7474,28.7659,11976.0
2018-02-07 13:10:00,31.18,31.18,31.13,31.17,24682.0,28.7567,28.7567,28.7105,28.7474,24682.0
2018-02-07 13:15:00,31.18,31.28,31.18,31.27,19220.0,28.7567,28.8489,28.7567,28.8397,19220.0
2018-02-07 13:20:00,31.24,31.3,31.18,31.18,28341.0,28.812,28.8673,28.7567,28.7567,28341.0
2018-02-07 13:25:00,31.17,31.23,31.14,31.17,24642.0,28.7474,28.8028,28.7198,28.7474,24642.0
2018-02-07 13:30:00,31.19,31.3,31.19,31.28,12452.0,28.7659,28.8673,28.7659,28.8489,12452.0
2018-02-07 13:35:00,31.29,31.35,31.28,31.31,13027.0,28.8581,28.9134,28.8489,28.8766,13027.0
2018-02-07 13:40:00,31.27,31.27,31.22,31.26,8582.0,28.8397,28.8397,28.7935,28.8304,8582.0
2018-02-07 13:45:00,31.26,31.32,31.26,31.28,6600.0,28.8304,28.8858,28.8304,28.8489,6600.0
2018-02-07 13:50:00,31.28,31.28,31.18,31.18,12770.0,28.8489,28.8489,28.7567,28.7567,12770.0
2018-02-07 13:55:00,31.17,31.2,31.17,31.19,7949.0,28.7474,28.7751,28.7474,28.7659,7949.0
2018-02-07 14:00:00,31.19,31.22,31.19,31.19,6675.0,28.7659,28.7935,28.7659,28.7659,6675.0
2018-02-07 14:05:00,31.18,31.21,31.17,31.18,17891.0,28.7567,28.7843,28.7474,28.7567,17891.0
2018-02-07 14:10:00,31.19,31.27,31.19,31.25,20663.0,28.7659,28.8397,28.7659,28.8212,20663.0
2018-02-07 14:15:00,31.23,31.27,31.23,31.27,7791.0,28.8028,28.8397,28.8028,28.8397,7791.0
2018-02-07 14:20:00,31.28,31.3,31.24,31.24,5750.0,28.8489,28.8673,28.812,28.812,5750.0
2018-02-07 14:25:00,31.23,31.24,31.21,31.22,8112.0,28.8028,28.812,28.7843,28.7935,8112.0
2018-02-07 14:30:00,31.21,31.21,31.14,31.15,21520.0,28.7843,28.7843,28.7198,28.729,21520.0
2018-02-07 14:35:00,31.15,31.17,31.14,31.14,26146.0,28.729,28.7474,28.7198,28.7198,26146.0
2018-02-07 14:40:00,31.14,31.18,31.14,31.18,12631.0,28.7198,28.7567,28.7198,28.7567,12631.0
2018-02-07 14:45:00,31.18,31.18,31.1,31.11,29350.0,28.7567,28.7567,28.6829,28.6921,29350.0
2018-02-07 14:50:00,31.12,31.18,31.1,31.18,19446.0,28.7013,28.7567,28.6829,28.7567,19446.0
2018-02-07 14:55:00,31.18,31.22,31.16,31.16,18545.0,28.7567,28.7935,28.7382,28.7382,18545.0
2018-02-07 15:00:00,31.16,31.2,31.15,31.19,16694.0,28.7382,28.7751,28.729,28.7659,16694.0
2018-02-07 15:05:00,31.18,31.18,31.14,31.14,30055.0,28.7567,28.7567,28.7198,28.7198,30055.0
2018-02-07 15:10:00,31.13,31.24,31.11,31.24,44309.0,28.7105,28.812,28.6921,28.812,44309.0
2018-02-07 15:15:00,31.24,31.31,31.21,31.23,30615.0,28.812,28.8766,28.7843,28.8028,30615.0
2018-02-07 15:20:00,31.22,31.24,31.19,31.19,23130.0,28.7935,28.812,28.7659,28.7659,23130.0
2018-02-07 15:25:00,31.18,31.23,31.18,31.23,27050.0,28.7567,28.8028,28.7567,28.8028,27050.0
2018-02-07 15:30:00,31.24,31.27,31.18,31.2,24200.0,28.812,28.8397,28.7567,28.7751,24200.0
2018-02-07 15:35:00,31.2,31.23,31.2,31.22,24816.0,28.7751,28.8028,28.7751,28.7935,24816.0
2018-02-07 15:40:00,31.21,31.22,31.18,31.22,32187.0,28.7843,28.7935,28.7567,28.7935,32187.0
2018-02-07 15:45:00,31.21,31.24,31.19,31.2,33337.0,28.7843,28.812,28.7659,28.7751,33337.0
2018-02-07 15:50:00,31.19,31.19,31.14,31.15,37500.0,28.7659,28.7659,28.7198,28.729,37500.0
2018-02-07 15:55:00,31.14,31.27,31.11,31.25,498074.0,28.7198,28.8397,28.6921,28.8212,498074.0
2018-02-08 09:30:00,31.27,31.47,31.27,31.42,108208.0,28.8397,29.0241,28.8397,28.978,108208.0
2018-02-08 09:35:00,31.43,31.55,31.37,31.4,75692.0,28.9872,29.0979,28.9319,28.9596,75692.0
2018-02-08 09:40:00,31.37,31.38,31.26,31.27,81704.0,28.9319,28.9411,28.8304,28.8397,81704.0
2018-02-08 09:45:00,31.26,31.3,31.19,31.3,53318.0,28.8304,28.8673,28.7659,28.8673,53318.0
2018-02-08 09:50:00,31.3,31.32,31.26,31.3,21438.0,28.8673,28.8858,28.8304,28.8673,21438.0
2018-02-08 09:55:00,31.31,31.35,31.23,31.24,24541.0,28.8766,28.9134,28.8028,28.812,24541.0
2018-02-08 10:00:00,31.24,31.27,31.13,31.2,25445.0,28.812,28.8397,28.7105,28.7751,25445.0
2018-02-08 10:05:00,31.2,31.21,31.18,31.18,12998.0,28.7751,28.7843,28.7567,28.7567,12998.0
2018-02-08 10:10:00,31.18,31.27,31.18,31.24,24306.0,28.7567,28.8397,28.7567,28.812,24306.0
2018-02-08 10:15:00,31.23,31.3,31.22,31.22,23798.0,28.8028,28.8673,28.7935,28.7935,23798.0
2018-02-08 10:20:00,31.22,31.22,31.18,31.22,11518.0,28.7935,28.7935,28.7567,28.7935,11518.0
2018-02-08 10:25:00,31.22,31.23,31.17,31.19,26114.0,28.7935,28.8028,28.7474,28.7659,26114.0
2018-02-08 10:30:00,31.2,31.21,31.13,31.15,32018.0,28.7751,28.7843,28.7105,28.729,32018.0
2018-02-08 10:35:00,31.13,31.18,31.09,31.18,30412.0,28.7105,28.7567,28.6737,28.7567,30412.0
2018-02-08 10:40:00,31.17,31.2,31.15,31.16,19052.0,28.7474,28.7751,28.729,28.7382,19052.0
2018-02-08 10:45:00,31.15,31.24,31.15,31.21,24690.0,28.729,28.812,28.729,28.7843,24690.0
2018-02-08 10:50:00,31.18,31.25,31.18,31.22,23281.0,28.7567,28.8212,28.7567,28.7935,23281.0
2018-02-08 10:55:00,31.23,31.39,31.23,31.38,53219.0,28.8028,28.9503,28.8028,28.9411,53219.0
2018-02-08 11:00:00,31.39,31.46,31.36,31.43,28155.0,28.9503,29.0149,28.9227,28.9872,28155.0
2018-02-08 11:05:00,31.43,31.52,31.41,31.49,61956.0,28.9872,29.0702,28.9688,29.0426,61956.0
2018-02-08 11:10:00,31.49,31.54,31.46,31.54,43102.0,29.0426,29.0887,29.0149,29.0887,43102.0
2018-02-08 11:15:00,31.54,31.68,31.48,31.65,69212.0,29.0887,29.2178,29.0333,29.1901,69212.0
2018-02-08 11:20:00,31.65,31.66,31.49,31.49,80943.0,29.1901,29.1994,29.0426,29.0426,80943.0
2018-02-08 11:25:00,31.48,31.48,31.35,31.35,36771.0,29.0333,29.0333,28.9134,28.9134,36771.0
2018-02-08 11:30:00,31.35,31.4,31.32,31.36,72309.0,28.9134,28.9596,28.8858,28.9227,72309.0
2018-02-08 11:35:00,31.36,31.43,31.35,31.42,29577.0,28.9227,28.9872,28.9134,28.978,29577.0
2018-02-08 11:40:00,31.43,31.51,31.43,31.47,55666.0,28.9872,29.061,28.9872,29.0241,55666.0
2018-02-08 11:45:00,31.47,31.49,31.38,31.39,14437.0,29.0241,29.0426,28.9411,28.9503,14437.0
2018-02-08 11:50:00,31.39,31.47,31.39,31.45,28310.0,28.9503,29.0241,28.9503,29.0057,28310.0
2018-02-08 11:55:00,31.44,31.44,31.41,31.42,12699.0,28.9965,28.9965,28.9688,28.978,12699.0
2018-02-08 12:00:00,31.42,31.5,31.42,31.48,25736.0,28.978,29.0518,28.978,29.0333,25736.0
2018-02-08 12:05:00,31.47,31.5,31.45,31.47,21000.0,29.0241,29.0518,29.0057,29.0241,21000.0
2018-02-08 12:10:00,31.48,31.56,31.48,31.56,38038.0,29.0333,29.1071,29.0333,29.1071,38038.0
2018-02-08 12:15:00,31.57,31.62,31.57,31.61,23625.0,29.1163,29.1625,29.1163,29.1532,23625.0
2018-02-08 12:20:00,31.62,31.69,31.6,31.68,50244.0,29.1625,29.227,29.144,29.2178,50244.0
2018-02-08 12:25:00,31.69,31.7,31.62,31.68,27758.0,29.227,29.2362,29.1625,29.2178,27758.0
2018-02-08 12:30:00,31.69,31.83,31.69,31.77,73630.0,29.227,29.3561,29.227,29.3008,73630.0
2018-02-08 12:35:00,31.77,31.78,31.69,31.71,23600.0,29.3008,29.31,29.227,29.2455,23600.0
2018-02-08 12:40:00,31.7,31.77,31.61,31.64,46755.0,29.2362,29.3008,29.1532,29.1809,46755.0
2018-02-08 12:45:00,31.65,31.65,31.6,31.61,11600.0,29.1901,29.1901,29.144,29.1532,11600.0
2018-02-08 12:50:00,31.62,31.65,31.61,31.63,12690.0,29.1625,29.1901,29.1532,29.1717,12690.0
2018-02-08 12:55:00,31.63,31.67,31.6,31.62,19262.0,29.1717,29.2086,29.144,29.1625,19262.0
2018-02-08 13:00:00,31.63,31.64,31.45,31.47,35722.0,29.1717,29.1809,29.0057,29.0241,35722.0
2018-02-08 13:05:00,31.46,31.51,31.46,31.48,18415.0,29.0149,29.061,29.0149,29.0333,18415.0
2018-02-08 13:10:00,31.48,31.5,31.37,31.38,13329.0,29.0333,29.0518,28.9319,28.9411,13329.0
2018-02-08 13:15:00,31.37,31.42,31.35,31.42,19472.0,28.9319,28.978,28.9134,28.978,19472.0
2018-02-08 13:20:00,31.41,31.46,31.41,31.41,23028.0,28.9688,29.0149,28.9688,28.9688,23028.0
2018-02-08 13:25:00,31.4,31.41,31.31,31.31,16800.0,28.9596,28.9688,28.8766,28.8766,16800.0
2018-02-08 13:30:00,31.32,31.36,31.3,31.34,19200.0,28.8858,28.9227,28.8673,28.9042,19200.0
2018-02-08 13:35:00,31.35,31.39,31.34,31.39,14941.0,28.9134,28.9503,28.9042,28.9503,14941.0
2018-02-08 13:40:00,31.38,31.4,31.33,31.38,16400.0,28.9411,28.9596,28.895,28.9411,16400.0
2018-02-08 13:45:00,31.38,31.49,31.38,31.49,23600.0,28.9411,29.0426,28.9411,29.0426,23600.0
2018-02-08 13:50:00,31.49,31.53,31.48,31.49,13438.0,29.0426,29.0795,29.0333,29.0426,13438.0
2018-02-08 13:55:00,31.5,31.5,31.47,31.47,16567.0,29.0518,29.0518,29.0241,29.0241,16567.0
2018-02-08 14:00:00,31.48,31.55,31.48,31.53,16864.0,29.0333,29.0979,29.0333,29.0795,16864.0
2018-02-08 14:05:00,31.53,31.53,31.48,31.48,5900.0,29.0795,29.0795,29.0333,29.0333,5900.0
2018-02-08 14:10:00,31.48,31.56,31.48,31.53,15489.0,29.0333,29.1071,29.0333,29.0795,15489.0
2018-02-08 14:15:00,31.53,31.66,31.53,31.65,33565.0,29.0795,29.1994,29.0795,29.1901,33565.0
2018-02-08 14:20:00,31.66,31.7,31.63,31.63,17228.0,29.1994,29.2362,29.1717,29.1717,17228.0
2018-02-08 14:25:00,31.62,31.64,31.59,31.62,16745.0,29.1625,29.1809,29.1348,29.1625,16745.0
2018-02-08 14:30:00,31.62,31.63,31.6,31.61,19006.0,29.1625,29.1717,29.144,29.1532,19006.0
2018-02-08 14:35:00,31.62,31.68,31.62,31.67,21125.0,29.1625,29.2178,29.1625,29.2086,21125.0
2018-02-08 14:40:00,31.68,31.68,31.57,31.59,24408.0,29.2178,29.2178,29.1163,29.1348,24408.0
2018-02-08 14:45:00,31.58,31.6,31.54,31.54,13483.0,29.1256,29.144,29.0887,29.0887,13483.0
2018-02-08 14:50:00,31.53,31.53,31.45,31.48,21950.0,29.0795,29.0795,29.0057,29.0333,21950.0
2018-02-08 14:55:00,31.45,31.52,31.45,31.52,25920.0,29.0057,29.0702,29.0057,29.0702,25920.0
2018-02-08 15:00:00,31.51,31.53,31.48,31.53,23033.0,29.061,29.0795,29.0333,29.0795,23033.0
2018-02-08 15:05:00,31.53,31.54,31.49,31.49,35199.0,29.0795,29.0887,29.0426,29.0426,35199.0
2018-02-08 15:10:00,31.48,31.48,31.42,31.44,17100.0,29.0333,29.0333,28.978,28.9965,17100.0
2018-02-08 15:15:00,31.44,31.49,31.43,31.46,23841.0,28.9965,29.0426,28.9872,29.0149,23841.0
2018-02-08 15:20:00,31.45,31.48,31.42,31.43,38983.0,29.0057,29.0333,28.978,28.9872,38983.0
2018-02-08 15:25:00,31.44,31.46,31.38,31.46,42950.0,28.9965,29.0149,28.9411,29.0149,42950.0
2018-02-08 15:30:00,31.45,31.46,31.4,31.41,29525.0,29.0057,29.0149,28.9596,28.9688,29525.0
2018-02-08 15:35:00,31.41,31.42,31.33,31.37,49500.0,28.9688,28.978,28.895,28.9319,49500.0
2018-02-08 15:40:00,31.37,31.37,31.34,31.37,27253.0,28.9319,28.9319,28.9042,28.9319,27253.0
2018-02-08 15:45:00,31.37,31.39,31.29,31.31,39722.0,28.9319,28.9503,28.8581,28.8766,39722.0
2018-02-08 15:50:00,31.31,31.34,31.3,31.34,39777.0,28.8766,28.9042,28.8673,28.9042,39777.0
2018-02-08 15:55:00,31.35,31.37,31.31,31.32,85637.0,28.9134,28.9319,28.8766,28.8858,85637.0
2018-02-09 09:30:00,31.34,31.34,31.11,31.11,36575.0,28.9042,28.9042,28.6921,28.6921,36575.0
2018-02-09 09:35:00,31.11,31.14,31.03,31.04,56928.0,28.6921,28.7198,28.6183,28.6275,56928.0
2018-02-09 09:40:00,31.03,31.13,31.02,31.11,58898.0,28.6183,28.7105,28.6091,28.6921,58898.0
2018-02-09 09:45:00,31.1,31.19,31.09,31.19,44765.0,28.6829,28.7659,28.6737,28.7659,44765.0
2018-02-09 09:50:00,31.19,31.25,31.16,31.23,27468.0,28.7659,28.8212,28.7382,28.8028,27468.0
2018-02-09 09:55:00,31.2,31.27,31.19,31.26,56788.0,28.7751,28.8397,28.7659,28.8304,56788.0
2018-02-09 10:00:00,31.26,31.26,31.17,31.17,16913.0,28.8304,28.8304,28.7474,28.7474,16913.0
2018-02-09 10:05:00,31.16,31.18,31.14,31.14,54619.0,28.7382,28.7567,28.7198,28.7198,54619.0
2018-02-09 10:10:00,31.14,31.14,31.08,31.08,22284.0,28.7198,28.7198,28.6644,28.6644,22284.0
2018-02-09 10:15:00,31.08,31.08,31.0,31.01,61778.0,28.6644,28.6644,28.5906,28.5999,61778.0
2018-02-09 10:20:00,31.0,31.0,30.92,30.95,57204.0,28.5906,28.5906,28.5169,28.5445,57204.0
2018-02-09 10:25:00,30.95,30.95,30.87,30.91,27430.0,28.5445,28.5445,28.4708,28.5076,27430.0
2018-02-09 10:30:00,30.91,30.93,30.86,30.9,34513.0,28.5076,28.5261,28.4615,28.4984,34513.0
2018-02-09 10:35:00,30.92,30.92,30.84,30.88,33921.0,28.5169,28.5169,28.4431,28.48,33921.0
2018-02-09 10:40:00,30.87,30.93,30.86,30.86,16116.0,28.4708,28.5261,28.4615,28.4615,16116.0
2018-02-09 10:45:00,30.86,30.9,30.82,30.9,39512.0,28.4615,28.4984,28.4246,28.4984,39512.0
2018-02-09 10:50:00,30.89,30.95,30.88,30.9,38712.0,28.4892,28.5445,28.48,28.4984,38712.0
2018-02-09 10:55:00,30.9,30.93,30.87,30.9,15132.0,28.4984,28.5261,28.4708,28.4984,15132.0
2018-02-09 11:00:00,30.86,30.87,30.76,30.78,40068.0,28.4615,28.4708,28.3693,28.3877,40068.0
2018-02-09 11:05:00,30.78,30.79,30.69,30.69,43571.0,28.3877,28.397,28.3047,28.3047,43571.0
2018-02-09 11:10:00,30.69,30.71,30.64,30.69,43721.0,28.3047,28.3232,28.2586,28.3047,43721.0
2018-02-09 11:15:00,30.68,30.68,30.55,30.56,37554.0,28.2955,28.2955,28.1756,28.1848,37554.0
2018-02-09 11:20:00,30.57,30.59,30.51,30.52,32253.0,28.1941,28.2125,28.1387,28.148,32253.0
2018-02-09 11:25:00,30.52,30.63,30.5,30.61,31151.0,28.148,28.2494,28.1295,28.231,31151.0
2018-02-09 11:30:00,30.62,30.62,30.58,30.58,44320.0,28.2402,28.2402,28.2033,28.2033,44320.0
2018-02-09 11:35:00,30.59,30.61,30.54,30.57,43296.0,28.2125,28.231,28.1664,28.1941,43296.0
2018-02-09 11:40:00,30.55,30.55,30.52,30.53,21870.0,28.1756,28.1756,28.148,28.1572,21870.0
2018-02-09 11:45:00,30.53,30.54,30.46,30.49,36964.0,28.1572,28.1664,28.0926,28.1203,36964.0
2018-02-09 11:50:00,30.49,30.59,30.49,30.58,76596.0,28.1203,28.2125,28.1203,28.2033,76596.0
2018-02-09 11:55:00,30.59,30.67,30.54,30.54,45733.0,28.2125,28.2863,28.1664,28.1664,45733.0
2018-02-09 12:00:00,30.55,30.62,30.51,30.54,32859.0,28.1756,28.2402,28.1387,28.1664,32859.0
2018-02-09 12:05:00,30.53,30.56,30.51,30.52,33342.0,28.1572,28.1848,28.1387,28.148,33342.0
2018-02-09 12:10:00,30.52,30.55,30.5,30.5,36621.0,28.148,28.1756,28.1295,28.1295,36621.0
2018-02-09 12:15:00,30.49,30.57,30.49,30.49,59927.0,28.1203,28.1941,28.1203,28.1203,59927.0
2018-02-09 12:20:00,30.5,30.51,30.31,30.32,50576.0,28.1295,28.1387,27.9543,27.9635,50576.0
2018-02-09 12:25:00,30.32,30.41,30.32,30.39,51033.0,27.9635,28.0465,27.9635,28.0281,51033.0
2018-02-09 12:30:00,30.4,30.4,30.28,30.28,40661.0,28.0373,28.0373,27.9266,27.9266,40661.0
2018-02-09 12:35:00,30.27,30.29,30.22,30.23,53940.0,27.9174,27.9358,27.8713,27.8805,53940.0
2018-02-09 12:40:00,30.23,30.23,30.13,30.14,45130.0,27.8805,27.8805,27.7883,27.7975,45130.0
2018-02-09 12:45:00,30.14,30.15,29.99,30.01,75260.0,27.7975,27.8067,27.6591,27.6776,75260.0
2018-02-09 12:50:00,30.01,30.16,30.01,30.16,58699.0,27.6776,27.8159,27.6776,27.8159,58699.0
2018-02-09 12:55:00,30.16,30.19,29.99,30.01,92644.0,27.8159,27.8436,27.6591,27.6776,92644.0
2018-02-09 13:00:00,30.02,30.1,30.02,30.05,62309.0,27.6868,27.7606,27.6868,27.7145,62309.0
2018-02-09 13:05:00,30.06,30.08,30.04,30.06,59793.0,27.7237,27.7422,27.7053,27.7237,59793.0
2018-02-09 13:10:00,30.06,30.06,29.89,29.89,68923.0,27.7237,27.7237,27.5669,27.5669,68923.0
2018-02-09 13:15:00,29.89,30.02,29.88,29.96,48834.0,27.5669,27.6868,27.5577,27.6315,48834.0
2018-02-09 13:20:00,29.96,29.97,29.92,29.95,29327.0,27.6315,27.6407,27.5946,27.6223,29327.0
2018-02-09 13:25:00,29.96,29.98,29.9,29.9,36470.0,27.6315,27.6499,27.5761,27.5761,36470.0
2018-02-09 13:30:00,29.91,29.98,29.91,29.96,32680.0,27.5854,27.6499,27.5854,27.6315,32680.0
2018-02-09 13:35:00,29.96,30.2,29.96,30.2,55074.0,27.6315,27.8528,27.6315,27.8528,55074.0
2018-02-09 13:40:00,30.2,30.23,30.06,30.12,62535.0,27.8528,27.8805,27.7237,27.779,62535.0
2018-02-09 13:45:00,30.11,30.13,30.07,30.13,40426.0,27.7698,27.7883,27.7329,27.7883,40426.0
2018-02-09 13:50:00,30.13,30.27,30.13,30.27,37545.0,27.7883,27.9174,27.7883,27.9174,37545.0
2018-02-09 13:55:00,30.27,30.31,30.2,30.21,36469.0,27.9174,27.9543,27.8528,27.862,36469.0
2018-02-09 14:00:00,30.21,30.3,30.18,30.29,62158.0,27.862,27.9451,27.8344,27.9358,62158.0
2018-02-09 14:05:00,30.29,30.34,30.26,30.31,47460.0,27.9358,27.9819,27.9082,27.9543,47460.0
2018-02-09 14:10:00,30.31,30.4,30.31,30.37,35080.0,27.9543,28.0373,27.9543,28.0096,35080.0
2018-02-09 14:15:00,30.37,30.5,30.37,30.45,38285.0,28.0096,28.1295,28.0096,28.0834,38285.0
2018-02-09 14:20:00,30.46,30.53,30.45,30.45,41054.0,28.0926,28.1572,28.0834,28.0834,41054.0
2018-02-09 14:25:00,30.44,30.45,30.25,30.29,119173.0,28.0742,28.0834,27.8989,27.9358,119173.0
2018-02-09 14:30:00,30.28,30.33,30.15,30.15,84888.0,27.9266,27.9727,27.8067,27.8067,84888.0
2018-02-09 14:35:00,30.15,30.24,30.13,30.22,79373.0,27.8067,27.8897,27.7883,27.8713,79373.0
2018-02-09 14:40:00,30.23,30.27,30.18,30.27,52969.0,27.8805,27.9174,27.8344,27.9174,52969.0
2018-02-09 14:45:00,30.27,30.31,30.24,30.28,59358.0,27.9174,27.9543,27.8897,27.9266,59358.0
2018-02-09 14:50:00,30.28,30.28,30.2,30.2,27310.0,27.9266,27.9266,27.8528,27.8528,27310.0
2018-02-09 14:55:00,30.2,30.31,30.19,30.28,64722.0,27.8528,27.9543,27.8436,27.9266,64722.0
2018-02-09 15:00:00,30.28,30.32,30.25,30.25,45580.0,27.9266,27.9635,27.8989,27.8989,45580.0
2018-02-09 15:05:00,30.25,30.28,30.23,30.23,45509.0,27.8989,27.9266,27.8805,27.8805,45509.0
2018-02-09 15:10:00,30.22,30.22,30.18,30.22,43934.0,27.8713,27.8713,27.8344,27.8713,43934.0
2018-02-09 15:15:00,30.22,30.23,30.15,30.16,48219.0,27.8713,27.8805,27.8067,27.8159,48219.0
2018-02-09 15:20:00,30.16,30.19,30.12,30.12,44983.0,27.8159,27.8436,27.779,27.779,44983.0
2018-02-09 15:25:00,30.13,30.23,30.13,30.23,72051.0,27.7883,27.8805,27.7883,27.8805,72051.0
2018-02-09 15:30:00,30.23,30.28,30.21,30.27,82877.0,27.8805,27.9266,27.862,27.9174,82877.0
2018-02-09 15:35:00,30.27,30.38,30.26,30.26,122144.0,27.9174,28.0188,27.9082,27.9082,122144.0
2018-02-09 15:40:00,30.25,30.43,30.23,30.43,63220.0,27.8989,28.0649,27.8805,28.0649,63220.0
2018-02-09 15:45:00,30.42,30.43,30.34,30.38,77591.0,28.0557,28.0649,27.9819,28.0188,77591.0
2018-02-09 15:50:00,30.38,30.48,30.36,30.44,101168.0,28.0188,28.1111,28.0004,28.0742,101168.0
2018-02-09 15:55:00,30.45,30.63,30.43,30.62,305537.0,28.0834,28.2494,28.0649,28.2402,305537.0
2018-02-12 09:30:00,30.87,30.98,30.68,30.91,122153.0,28.4708,28.5722,28.2955,28.5076,122153.0
2018-02-12 09:35:00,30.96,31.12,30.93,31.12,90541.0,28.5538,28.7013,28.5261,28.7013,90541.0
2018-02-12 09:40:00,31.13,31.34,31.07,31.31,93764.0,28.7105,28.9042,28.6552,28.8766,93764.0
2018-02-12 09:45:00,31.32,31.42,31.31,31.32,59240.0,28.8858,28.978,28.8766,28.8858,59240.0
2018-02-12 09:50:00,31.32,31.4,31.25,31.26,44020.0,28.8858,28.9596,28.8212,28.8304,44020.0
2018-02-12 09:55:00,31.27,31.3,31.25,31.26,36522.0,28.8397,28.8673,28.8212,28.8304,36522.0
2018-02-12 10:00:00,31.26,31.33,31.21,31.29,37257.0,28.8304,28.895,28.7843,28.8581,37257.0
2018-02-12 10:05:00,31.29,31.34,31.25,31.25,21700.0,28.8581,28.9042,28.8212,28.8212,21700.0
2018-02-12 10:10:00,31.24,31.33,31.23,31.33,19000.0,28.812,28.895,28.8028,28.895,19000.0
2018-02-12 10:15:00,31.32,31.38,31.31,31.35,23109.0,28.8858,28.9411,28.8766,28.9134,23109.0
2018-02-12 10:20:00,31.34,31.4,31.33,31.35,23872.0,28.9042,28.9596,28.895,28.9134,23872.0
2018-02-12 10:25:00,31.35,31.35,31.28,31.3,15540.0,28.9134,28.9134,28.8489,28.8673,15540.0
2018-02-12 10:30:00,31.3,31.56,31.3,31.56,46776.0,28.8673,29.1071,28.8673,29.1071,46776.0
2018-02-12 10:35:00,31.56,31.67,31.5,31.51,52433.0,29.1071,29.2086,29.0518,29.061,52433.0
2018-02-12 10:40:00,31.5,31.53,31.46,31.46,23220.0,29.0518,29.0795,29.0149,29.0149,23220.0
2018-02-12 10:45:00,31.46,31.7,31.46,31.7,34747.0,29.0149,29.2362,29.0149,29.2362,34747.0
2018-02-12 10:50:00,31.71,31.73,31.63,31.69,37205.0,29.2455,29.2639,29.1717,29.227,37205.0
2018-02-12 10:55:00,31.69,31.72,31.66,31.67,53490.0,29.227,29.2547,29.1994,29.2086,53490.0
2018-02-12 11:00:00,31.67,31.72,31.62,31.63,67617.0,29.2086,29.2547,29.1625,29.1717,67617.0
2018-02-12 11:05:00,31.62,31.7,31.6,31.67,45022.0,29.1625,29.2362,29.144,29.2086,45022.0
2018-02-12 11:10:00,31.68,31.89,31.68,31.89,73955.0,29.2178,29.4115,29.2178,29.4115,73955.0
2018-02-12 11:15:00,31.89,31.92,31.76,31.79,56249.0,29.4115,29.4391,29.2916,29.3192,56249.0
2018-02-12 11:20:00,31.79,31.79,31.72,31.76,33238.0,29.3192,29.3192,29.2547,29.2916,33238.0
2018-02-12 11:25:00,31.76,31.95,31.71,31.9,57304.0,29.2916,29.4668,29.2455,29.4207,57304.0
2018-02-12 11:30:00,31.9,31.95,31.82,31.88,37605.0,29.4207,29.4668,29.3469,29.4023,37605.0
2018-02-12 11:35:00,31.88,31.92,31.84,31.86,35082.0,29.4023,29.4391,29.3654,29.3838,35082.0
2018-02-12 11:40:00,31.86,31.88,31.8,31.82,24094.0,29.3838,29.4023,29.3285,29.3469,24094.0
2018-02-12 11:45:00,31.82,31.82,31.74,31.75,27100.0,29.3469,29.3469,29.2731,29.2824,27100.0
2018-02-12 11:50:00,31.74,31.81,31.72,31.76,50024.0,29.2731,29.3377,29.2547,29.2916,50024.0
2018-02-12 11:55:00,31.76,31.79,31.73,31.76,25278.0,29.2916,29.3192,29.2639,29.2916,25278.0
2018-02-12 12:00:00,31.77,31.88,31.77,31.85,25048.0,29.3008,29.4023,29.3008,29.3746,25048.0
2018-02-12 12:05:00,31.86,31.9,31.78,31.8,31589.0,29.3838,29.4207,29.31,29.3285,31589.0
2018-02-12 12:10:00,31.8,31.93,31.8,31.91,41676.0,29.3285,29.4484,29.3285,29.4299,41676.0
2018-02-12 12:15:00,31.92,31.98,31.87,31.88,36551.0,29.4391,29.4945,29.393,29.4023,36551.0
2018-02-12 12:20:00,31.88,31.9,31.84,31.85,23100.0,29.4023,29.4207,29.3654,29.3746,23100.0
2018-02-12 12:25:00,31.85,31.87,31.8,31.86,22714.0,29.3746,29.393,29.3285,29.3838,22714.0
2018-02-12 12:30:00,31.86,31.88,31.82,31.84,22783.0,29.3838,29.4023,29.3469,29.3654,22783.0
2018-02-12 12:35:00,31.85,31.85,31.81,31.81,20454.0,29.3746,29.3746,29.3377,29.3377,20454.0
2018-02-12 12:40:00,31.81,31.82,31.68,31.68,19752.0,29.3377,29.3469,29.2178,29.2178,19752.0
2018-02-12 12:45:00,31.69,31.73,31.69,31.7,16059.0,29.227,29.2639,29.227,29.2362,16059.0
2018-02-12 12:50:00,31.7,31.7,31.63,31.69,25051.0,29.2362,29.2362,29.1717,29.227,25051.0
2018-02-12 12:55:00,31.7,31.77,31.7,31.76,22687.0,29.2362,29.3008,29.2362,29.2916,22687.0
2018-02-12 13:00:00,31.77,31.8,31.75,31.75,16505.0,29.3008,29.3285,29.2824,29.2824,16505.0
2018-02-12 13:05:00,31.75,31.75,31.7,31.71,7300.0,29.2824,29.2824,29.2362,29.2455,7300.0
2018-02-12 13:10:00,31.7,31.72,31.69,31.7,10566.0,29.2362,29.2547,29.227,29.2362,10566.0
2018-02-12 13:15:00,31.7,31.7,31.63,31.67,20466.0,29.2362,29.2362,29.1717,29.2086,20466.0
2018-02-12 13:20:00,31.67,31.74,31.65,31.73,15400.0,29.2086,29.2731,29.1901,29.2639,15400.0
2018-02-12 13:25:00,31.73,31.74,31.68,31.74,14458.0,29.2639,29.2731,29.2178,29.2731,14458.0
2018-02-12 13:30:00,31.74,31.76,31.71,31.71,13664.0,29.2731,29.2916,29.2455,29.2455,13664.0
2018-02-12 13:35:00,31.72,31.72,31.63,31.66,21700.0,29.2547,29.2547,29.1717,29.1994,21700.0
2018-02-12 13:40:00,31.66,31.66,31.62,31.62,15664.0,29.1994,29.1994,29.1625,29.1625,15664.0
2018-02-12 13:45:00,31.62,31.64,31.6,31.64,13624.0,29.1625,29.1809,29.144,29.1809,13624.0
2018-02-12 13:50:00,31.64,31.69,31.63,31.69,37065.0,29.1809,29.227,29.1717,29.227,37065.0
2018-02-12 13:55:00,31.68,31.71,31.66,31.7,16739.0,29.2178,29.2455,29.1994,29.2362,16739.0
2018-02-12 14:00:00,31.71,31.81,31.71,31.78,23198.0,29.2455,29.3377,29.2455,29.31,23198.0
2018-02-12 14:05:00,31.77,31.81,31.75,31.75,14012.0,29.3008,29.3377,29.2824,29.2824,14012.0
2018-02-12 14:10:00,31.75,31.77,31.72,31.73,11152.0,29.2824,29.3008,29.2547,29.2639,11152.0
2018-02-12 14:15:00,31.71,31.77,31.68,31.77,12091.0,29.2455,29.3008,29.2178,29.3008,12091.0
2018-02-12 14:20:00,31.77,31.8,31.76,31.8,17908.0,29.3008,29.3285,29.2916,29.3285,17908.0
2018-02-12 14:25:00,31.81,31.82,31.79,31.81,17328.0,29.3377,29.3469,29.3192,29.3377,17328.0
2018-02-12 14:30:00,31.82,31.96,31.82,31.95,46118.0,29.3469,29.476,29.3469,29.4668,46118.0
2018-02-12 14:35:00,31.95,31.95,31.9,31.9,43607.0,29.4668,29.4668,29.4207,29.4207,43607.0
2018-02-12 14:40:00,31.91,31.97,31.91,31.93,35624.0,29.4299,29.4853,29.4299,29.4484,35624.0
2018-02-12 14:45:00,31.92,31.93,31.86,31.86,30128.0,29.4391,29.4484,29.3838,29.3838,30128.0
2018-02-12 14:50:00,31.87,31.89,31.84,31.88,28673.0,29.393,29.4115,29.3654,29.4023,28673.0
2018-02-12 14:55:00,31.87,31.93,31.8,31.83,47730.0,29.393,29.4484,29.3285,29.3561,47730.0
2018-02-12 15:00:00,31.84,31.86,31.81,31.84,33814.0,29.3654,29.3838,29.3377,29.3654,33814.0
2018-02-12 15:05:00,31.85,31.89,31.85,31.89,38525.0,29.3746,29.4115,29.3746,29.4115,38525.0
2018-02-12 15:10:00,31.89,31.99,31.88,31.98,89946.0,29.4115,29.5037,29.4023,29.4945,89946.0
2018-02-12 15:15:00,31.97,32.04,31.97,32.04,62331.0,29.4853,29.5498,29.4853,29.5498,62331.0
2018-02-12 15:20:00,32.05,32.06,32.0,32.0,59627.0,29.559,29.5683,29.5129,29.5129,59627.0
2018-02-12 15:25:00,32.01,32.03,31.97,32.02,48684.0,29.5221,29.5406,29.4853,29.5314,48684.0
2018-02-12 15:30:00,32.02,32.05,31.97,31.99,42836.0,29.5314,29.559,29.4853,29.5037,42836.0
2018-02-12 15:35:00,32.0,32.02,31.97,31.98,37380.0,29.5129,29.5314,29.4853,29.4945,37380.0
2018-02-12 15:40:00,31.97,32.01,31.95,31.97,58476.0,29.4853,29.5221,29.4668,29.4853,58476.0
2018-02-12 15:45:00,31.95,31.95,31.85,31.89,200013.0,29.4668,29.4668,29.3746,29.4115,200013.0
2018-02-12 15:50:00,31.89,31.9,31.82,31.83,66022.0,29.4115,29.4207,29.3469,29.3561,66022.0
2018-02-12 15:55:00,31.83,31.86,31.64,31.65,472043.0,29.3561,29.3838,29.1809,29.1901,472043.0
2018-02-13 09:30:00,31.8,31.82,31.65,31.77,57269.0,29.3285,29.3469,29.1901,29.3008,57269.0
2018-02-13 09:35:00,31.77,31.82,31.61,31.64,51407.0,29.3008,29.3469,29.1532,29.1809,51407.0
2018-02-13 09:40:00,31.63,31.78,31.54,31.73,28017.0,29.1717,29.31,29.0887,29.2639,28017.0
2018-02-13 09:45:00,31.73,31.73,31.64,31.69,24928.0,29.2639,29.2639,29.1809,29.227,24928.0
2018-02-13 09:50:00,31.68,31.8,31.67,31.76,24859.0,29.2178,29.3285,29.2086,29.2916,24859.0
2018-02-13 09:55:00,31.75,31.88,31.71,31.88,19828.0,29.2824,29.4023,29.2455,29.4023,19828.0
2018-02-13 10:00:00,31.89,31.91,31.83,31.88,32597.0,29.4115,29.4299,29.3561,29.4023,32597.0
2018-02-13 10:05:00,31.87,31.95,31.87,31.94,32536.0,29.393,29.4668,29.393,29.4576,32536.0
2018-02-13 10:10:00,31.93,31.93,31.84,31.88,15762.0,29.4484,29.4484,29.3654,29.4023,15762.0
2018-02-13 10:15:00,31.88,31.88,31.82,31.82,9502.0,29.4023,29.4023,29.3469,29.3469,9502.0
2018-02-13 10:20:00,31.81,32.05,31.8,32.05,28189.0,29.3377,29.559,29.3285,29.559,28189.0
2018-02-13 10:25:00,32.01,32.05,31.97,31.97,23792.0,29.5221,29.559,29.4853,29.4853,23792.0
2018-02-13 10:30:00,31.97,32.01,31.94,32.01,13404.0,29.4853,29.5221,29.4576,29.5221,13404.0
2018-02-13 10:35:00,32.02,32.11,32.01,32.11,44664.0,29.5314,29.6144,29.5221,29.6144,44664.0
2018-02-13 10:40:00,32.11,32.12,32.01,32.04,32289.0,29.6144,29.6236,29.5221,29.5498,32289.0
2018-02-13 10:45:00,32.03,32.07,32.01,32.05,18426.0,29.5406,29.5775,29.5221,29.559,18426.0
2018-02-13 10:50:00,32.06,32.06,32.01,32.02,16692.0,29.5683,29.5683,29.5221,29.5314,16692.0
2018-02-13 10:55:00,32.01,32.06,32.0,32.04,10131.0,29.5221,29.5683,29.5129,29.5498,10131.0
2018-02-13 11:00:00,32.02,32.04,31.96,31.98,15030.0,29.5314,29.5498,29.476,29.4945,15030.0
2018-02-13 11:05:00,31.99,32.02,31.99,32.01,14435.0,29.5037,29.5314,29.5037,29.5221,14435.0
2018-02-13 11:10:00,32.0,32.04,31.99,32.04,12939.0,29.5129,29.5498,29.5037,29.5498,12939.0
2018-02-13 11:15:00,32.04,32.04,31.96,32.0,12451.0,29.5498,29.5498,29.476,29.5129,12451.0
2018-02-13 11:20:00,32.0,32.0,31.95,31.97,15468.0,29.5129,29.5129,29.4668,29.4853,15468.0
2018-02-13 11:25:00,31.97,31.97,31.91,31.91,12566.0,29.4853,29.4853,29.4299,29.4299,12566.0
2018-02-13 11:30:00,31.92,31.93,31.89,31.89,10360.0,29.4391,29.4484,29.4115,29.4115,10360.0
2018-02-13 11:35:00,31.88,31.9,31.88,31.9,10731.0,29.4023,29.4207,29.4023,29.4207,10731.0
2018-02-13 11:40:00,31.91,31.94,31.9,31.94,10851.0,29.4299,29.4576,29.4207,29.4576,10851.0
2018-02-13 11:45:00,31.94,31.95,31.92,31.92,9867.0,29.4576,29.4668,29.4391,29.4391,9867.0
2018-02-13 11:50:00,31.93,31.93,31.88,31.88,15790.0,29.4484,29.4484,29.4023,29.4023,15790.0
2018-02-13 11:55:00,31.88,31.93,31.88,31.93,9687.0,29.4023,29.4484,29.4023,29.4484,9687.0
2018-02-13 12:00:00,31.93,31.99,31.93,31.98,11860.0,29.4484,29.5037,29.4484,29.4945,11860.0
2018-02-13 12:05:00,31.97,32.01,31.97,32.0,13801.0,29.4853,29.5221,29.4853,29.5129,13801.0
2018-02-13 12:10:00,32.0,32.01,31.98,32.01,23482.0,29.5129,29.5221,29.4945,29.5221,23482.0
2018-02-13 12:15:00,32.01,32.01,31.94,31.97,21058.0,29.5221,29.5221,29.4576,29.4853,21058.0
2018-02-13 12:20:00,31.97,32.0,31.97,31.98,7811.0,29.4853,29.5129,29.4853,29.4945,7811.0
2018-02-13 12:25:00,31.99,32.01,31.99,32.0,5851.0,29.5037,29.5221,29.5037,29.5129,5851.0
2018-02-13 12:30:00,32.01,32.01,31.98,32.0,6600.0,29.5221,29.5221,29.4945,29.5129,6600.0
2018-02-13 12:35:00,32.0,32.01,31.96,31.99,7019.0,29.5129,29.5221,29.476,29.5037,7019.0
2018-02-13 12:40:00,31.98,31.98,31.94,31.95,7952.0,29.4945,29.4945,29.4576,29.4668,7952.0
2018-02-13 12:45:00,31.94,31.97,31.94,31.97,6964.0,29.4576,29.4853,29.4576,29.4853,6964.0
2018-02-13 12:50:00,31.97,31.97,31.93,31.93,5002.0,29.4853,29.4853,29.4484,29.4484,5002.0
2018-02-13 12:55:00,31.92,31.93,31.9,31.91,8361.0,29.4391,29.4484,29.4207,29.4299,8361.0
2018-02-13 13:00:00,31.91,31.91,31.84,31.85,27009.0,29.4299,29.4299,29.3654,29.3746,27009.0
2018-02-13 13:05:00,31.86,31.91,31.86,31.91,5200.0,29.3838,29.4299,29.3838,29.4299,5200.0
2018-02-13 13:10:00,31.9,31.91,31.87,31.91,11415.0,29.4207,29.4299,29.393,29.4299,11415.0
2018-02-13 13:15:00,31.92,31.94,31.9,31.9,11000.0,29.4391,29.4576,29.4207,29.4207,11000.0
2018-02-13 13:20:00,31.9,31.92,31.89,31.9,12223.0,29.4207,29.4391,29.4115,29.4207,12223.0
2018-02-13 13:25:00,31.91,31.92,31.9,31.9,16783.0,29.4299,29.4391,29.4207,29.4207,16783.0
2018-02-13 13:30:00,31.9,31.9,31.85,31.85,20000.0,29.4207,29.4207,29.3746,29.3746,20000.0
2018-02-13 13:35:00,31.84,31.85,31.78,31.83,25050.0,29.3654,29.3746,29.31,29.3561,25050.0
2018-02-13 13:40:00,31.83,31.85,31.8,31.8,7600.0,29.3561,29.3746,29.3285,29.3285,7600.0
2018-02-13 13:45:00,31.79,31.82,31.79,31.81,4500.0,29.3192,29.3469,29.3192,29.3377,4500.0
2018-02-13 13:50:00,31.82,31.83,31.8,31.8,7256.0,29.3469,29.3561,29.3285,29.3285,7256.0
2018-02-13 13:55:00,31.79,31.79,31.73,31.73,15113.0,29.3192,29.3192,29.2639,29.2639,15113.0
2018-02-13 14:00:00,31.73,31.73,31.69,31.73,23600.0,29.2639,29.2639,29.227,29.2639,23600.0
2018-02-13 14:05:00,31.72,31.75,31.72,31.74,5700.0,29.2547,29.2824,29.2547,29.2731,5700.0
2018-02-13 14:10:00,31.74,31.75,31.69,31.71,15570.0,29.2731,29.2824,29.227,29.2455,15570.0
2018-02-13 14:15:00,31.71,31.71,31.63,31.66,11519.0,29.2455,29.2455,29.1717,29.1994,11519.0
2018-02-13 14:20:00,31.65,31.65,31.6,31.64,23246.0,29.1901,29.1901,29.144,29.1809,23246.0
2018-02-13 14:25:00,31.64,31.68,31.64,31.68,6200.0,29.1809,29.2178,29.1809,29.2178,6200.0
2018-02-13 14:30:00,31.68,31.7,31.67,31.68,13672.0,29.2178,29.2362,29.2086,29.2178,13672.0
2018-02-13 14:35:00,31.68,31.72,31.67,31.71,15061.0,29.2178,29.2547,29.2086,29.2455,15061.0
2018-02-13 14:40:00,31.71,31.8,31.71,31.8,23176.0,29.2455,29.3285,29.2455,29.3285,23176.0
2018-02-13 14:45:00,31.8,31.8,31.74,31.8,15006.0,29.3285,29.3285,29.2731,29.3285,15006.0
2018-02-13 14:50:00,31.8,31.84,31.79,31.83,15507.0,29.3285,29.3654,29.3192,29.3561,15507.0
2018-02-13 14:55:00,31.83,31.84,31.83,31.83,4778.0,29.3561,29.3654,29.3561,29.3561,4778.0
2018-02-13 15:00:00,31.84,31.84,31.82,31.83,11163.0,29.3654,29.3654,29.3469,29.3561,11163.0
2018-02-13 15:05:00,31.82,31.86,31.81,31.85,15704.0,29.3469,29.3838,29.3377,29.3746,15704.0
2018-02-13 15:10:00,31.84,31.85,31.83,31.83,9573.0,29.3654,29.3746,29.3561,29.3561,9573.0
2018-02-13 15:15:00,31.83,31.88,31.83,31.88,7087.0,29.3561,29.4023,29.3561,29.4023,7087.0
2018-02-13 15:20:00,31.89,31.92,31.88,31.88,9624.0,29.4115,29.4391,29.4023,29.4023,9624.0
2018-02-13 15:25:00,31.89,31.89,31.86,31.87,11539.0,29.4115,29.4115,29.3838,29.393,11539.0
2018-02-13 15:30:00,31.87,31.91,31.87,31.91,13238.0,29.393,29.4299,29.393,29.4299,13238.0
2018-02-13 15:35:00,31.91,31.93,31.9,31.92,15910.0,29.4299,29.4484,29.4207,29.4391,15910.0
2018-02-13 15:40:00,31.92,31.97,31.89,31.9,30888.0,29.4391,29.4853,29.4115,29.4207,30888.0
2018-02-13 15:45:00,31.91,31.92,31.9,31.9,26280.0,29.4299,29.4391,29.4207,29.4207,26280.0
2018-02-13 15:50:00,31.91,31.96,31.9,31.92,44663.0,29.4299,29.476,29.4207,29.4391,44663.0
2018-02-13 15:55:00,31.91,31.99,31.89,31.98,203653.0,29.4299,29.5037,29.4115,29.4945,203653.0
2018-02-14 09:30:00,31.9,31.96,31.62,31.89,98473.0,29.4207,29.476,29.1625,29.4115,98473.0
2018-02-14 09:35:00,31.89,32.34,31.89,32.31,60659.0,29.4115,29.8265,29.4115,29.7988,60659.0
2018-02-14 09:40:00,32.32,32.42,32.19,32.29,43818.0,29.8081,29.9003,29.6882,29.7804,43818.0
2018-02-14 09:45:00,32.26,32.35,32.26,32.31,12800.0,29.7527,29.8357,29.7527,29.7988,12800.0
2018-02-14 09:50:00,32.32,32.57,32.32,32.55,53336.0,29.8081,30.0386,29.8081,30.0202,53336.0
2018-02-14 09:55:00,32.59,32.66,32.44,32.51,58648.0,30.0571,30.1216,29.9187,29.9833,58648.0
2018-02-14 10:00:00,32.52,32.64,32.52,32.6,32900.0,29.9925,30.1032,29.9925,30.0663,32900.0
2018-02-14 10:05:00,32.61,32.87,32.57,32.84,99446.0,30.0755,30.3153,30.0386,30.2876,99446.0
2018-02-14 10:10:00,32.87,33.03,32.84,33.01,138581.0,30.3153,30.4629,30.2876,30.4444,138581.0
2018-02-14 10:15:00,33.01,33.07,32.94,33.04,49445.0,30.4444,30.4998,30.3799,30.4721,49445.0
2018-02-14 10:20:00,33.05,33.14,33.03,33.12,130725.0,30.4813,30.5643,30.4629,30.5459,130725.0
2018-02-14 10:25:00,33.13,33.18,33.01,33.05,50532.0,30.5551,30.6012,30.4444,30.4813,50532.0
2018-02-14 10:30:00,33.05,33.21,33.05,33.18,118795.0,30.4813,30.6289,30.4813,30.6012,118795.0
2018-02-14 10:35:00,33.19,33.21,33.1,33.21,68616.0,30.6104,30.6289,30.5274,30.6289,68616.0
2018-02-14 10:40:00,33.22,33.34,33.22,33.34,103471.0,30.6381,30.7488,30.6381,30.7488,103471.0
2018-02-14 10:45:00,33.35,33.41,33.3,33.34,71896.0,30.758,30.8133,30.7119,30.7488,71896.0
2018-02-14 10:50:00,33.34,33.34,32.88,32.94,73520.0,30.7488,30.7488,30.3245,30.3799,73520.0
2018-02-14 10:55:00,32.94,33.21,32.94,33.18,86757.0,30.3799,30.6289,30.3799,30.6012,86757.0
2018-02-14 11:00:00,33.18,33.32,33.18,33.3,77774.0,30.6012,30.7303,30.6012,30.7119,77774.0
2018-02-14 11:05:00,33.3,33.31,33.1,33.15,65680.0,30.7119,30.7211,30.5274,30.5735,65680.0
2018-02-14 11:10:00,33.15,33.18,33.06,33.17,51898.0,30.5735,30.6012,30.4905,30.592,51898.0
2018-02-14 11:15:00,33.17,33.21,33.15,33.18,30033.0,30.592,30.6289,30.5735,30.6012,30033.0
2018-02-14 11:20:00,33.18,33.2,33.06,33.18,45994.0,30.6012,30.6197,30.4905,30.6012,45994.0
2018-02-14 11:25:00,33.17,33.18,33.11,33.13,29380.0,30.592,30.6012,30.5367,30.5551,29380.0
2018-02-14 11:30:00,33.14,33.15,33.09,33.1,20765.0,30.5643,30.5735,30.5182,30.5274,20765.0
2018-02-14 11:35:00,33.09,33.12,33.06,33.07,25607.0,30.5182,30.5459,30.4905,30.4998,25607.0
2018-02-14 11:40:00,33.08,33.24,33.06,33.24,42707.0,30.509,30.6566,30.4905,30.6566,42707.0
2018-02-14 11:45:00,33.25,33.26,33.11,33.14,31255.0,30.6658,30.675,30.5367,30.5643,31255.0
2018-02-14 11:50:00,33.13,33.13,33.06,33.08,31309.0,30.5551,30.5551,30.4905,30.509,31309.0
2018-02-14 11:55:00,33.08,33.13,33.06,33.11,22121.0,30.509,30.5551,30.4905,30.5367,22121.0
2018-02-14 12:00:00,33.12,33.17,33.08,33.08,16278.0,30.5459,30.592,30.509,30.509,16278.0
2018-02-14 12:05:00,33.08,33.13,33.06,33.08,18309.0,30.509,30.5551,30.4905,30.509,18309.0
2018-02-14 12:10:00,33.08,33.17,33.08,33.15,11137.0,30.509,30.592,30.509,30.5735,11137.0
2018-02-14 12:15:00,33.15,33.16,33.1,33.16,23870.0,30.5735,30.5828,30.5274,30.5828,23870.0
2018-02-14 12:20:00,33.14,33.22,33.13,33.22,23321.0,30.5643,30.6381,30.5551,30.6381,23321.0
2018-02-14 12:25:00,33.22,33.24,33.2,33.24,17743.0,30.6381,30.6566,30.6197,30.6566,17743.0
2018-02-14 12:30:00,33.24,33.3,33.24,33.28,37485.0,30.6566,30.7119,30.6566,30.6934,37485.0
2018-02-14 12:35:00,33.28,33.31,33.24,33.31,48366.0,30.6934,30.7211,30.6566,30.7211,48366.0
2018-02-14 12:40:00,33.32,33.35,33.3,33.32,37362.0,30.7303,30.758,30.7119,30.7303,37362.0
2018-02-14 12:45:00,33.32,33.34,33.29,33.3,24069.0,30.7303,30.7488,30.7027,30.7119,24069.0
2018-02-14 12:50:00,33.31,33.36,33.29,33.3,28941.0,30.7211,30.7672,30.7027,30.7119,28941.0
2018-02-14 12:55:00,33.29,33.37,33.29,33.37,20523.0,30.7027,30.7764,30.7027,30.7764,20523.0
2018-02-14 13:00:00,33.36,33.41,33.35,33.4,40873.0,30.7672,30.8133,30.758,30.8041,40873.0
2018-02-14 13:05:00,33.4,33.51,33.4,33.41,102179.0,30.8041,30.9056,30.8041,30.8133,102179.0
2018-02-14 13:10:00,33.41,33.51,33.41,33.46,40435.0,30.8133,30.9056,30.8133,30.8595,40435.0
2018-02-14 13:15:00,33.46,33.55,33.45,33.51,43283.0,30.8595,30.9425,30.8502,30.9056,43283.0
2018-02-14 13:20:00,33.53,33.58,33.5,33.58,66125.0,30.924,30.9701,30.8963,30.9701,66125.0
2018-02-14 13:25:00,33.58,33.59,33.44,33.51,87071.0,30.9701,30.9794,30.841,30.9056,87071.0
2018-02-14 13:30:00,33.51,33.51,33.32,33.39,51660.0,30.9056,30.9056,30.7303,30.7949,51660.0
2018-02-14 13:35:00,33.39,33.42,33.36,33.42,26398.0,30.7949,30.8226,30.7672,30.8226,26398.0
2018-02-14 13:40:00,33.42,33.52,33.39,33.52,37190.0,30.8226,30.9148,30.7949,30.9148,37190.0
2018-02-14 13:45:00,33.53,33.57,33.5,33.55,55165.0,30.924,30.9609,30.8963,30.9425,55165.0
2018-02-14 13:50:00,33.55,33.59,33.49,33.5,48347.0,30.9425,30.9794,30.8871,30.8963,48347.0
2018-02-14 13:55:00,33.49,33.54,33.48,33.53,27596.0,30.8871,30.9332,30.8779,30.924,27596.0
2018-02-14 14:00:00,33.53,33.54,33.51,33.54,30717.0,30.924,30.9332,30.9056,30.9332,30717.0
2018-02-14 14:05:00,33.55,33.59,33.55,33.59,32826.0,30.9425,30.9794,30.9425,30.9794,32826.0
2018-02-14 14:10:00,33.59,33.62,33.54,33.58,35012.0,30.9794,31.007,30.9332,30.9701,35012.0
2018-02-14 14:15:00,33.58,33.58,33.38,33.4,59608.0,30.9701,30.9701,30.7857,30.8041,59608.0
2018-02-14 14:20:00,33.41,33.5,33.41,33.47,40903.0,30.8133,30.8963,30.8133,30.8687,40903.0
2018-02-14 14:25:00,33.46,33.53,33.45,33.47,61483.0,30.8595,30.924,30.8502,30.8687,61483.0
2018-02-14 14:30:00,33.46,33.55,33.45,33.53,71201.0,30.8595,30.9425,30.8502,30.924,71201.0
2018-02-14 14:35:00,33.53,33.56,33.49,33.54,52245.0,30.924,30.9517,30.8871,30.9332,52245.0
2018-02-14 14:40:00,33.54,33.54,33.45,33.52,41374.0,30.9332,30.9332,30.8502,30.9148,41374.0
2018-02-14 14:45:00,33.53,33.55,33.42,33.44,56041.0,30.924,30.9425,30.8226,30.841,56041.0
2018-02-14 14:50:00,33.44,33.45,33.35,33.45,59035.0,30.841,30.8502,30.758,30.8502,59035.0
2018-02-14 14:55:00,33.44,33.46,33.39,33.44,32307.0,30.841,30.8595,30.7949,30.841,32307.0
2018-02-14 15:00:00,33.42,33.53,33.41,33.47,42431.0,30.8226,30.924,30.8133,30.8687,42431.0
2018-02-14 15:05:00,33.47,33.51,33.45,33.46,67303.0,30.8687,30.9056,30.8502,30.8595,67303.0
2018-02-14 15:10:00,33.46,33.52,33.46,33.49,50631.0,30.8595,30.9148,30.8595,30.8871,50631.0
2018-02-14 15:15:00,33.49,33.55,33.49,33.51,80156.0,30.8871,30.9425,30.8871,30.9056,80156.0
2018-02-14 15:20:00,33.51,33.56,33.5,33.56,39171.0,30.9056,30.9517,30.8963,30.9517,39171.0
2018-02-14 15:25:00,33.57,33.61,33.52,33.58,85064.0,30.9609,30.9978,30.9148,30.9701,85064.0
2018-02-14 15:30:00,33.58,33.58,33.52,33.55,61979.0,30.9701,30.9701,30.9148,30.9425,61979.0
2018-02-14 15:35:00,33.55,33.56,33.51,33.53,38581.0,30.9425,30.9517,30.9056,30.924,38581.0
2018-02-14 15:40:00,33.53,33.54,33.47,33.47,72826.0,30.924,30.9332,30.8687,30.8687,72826.0
2018-02-14 15:45:00,33.47,33.49,33.41,33.49,76758.0,30.8687,30.8871,30.8133,30.8871,76758.0
2018-02-14 15:50:00,33.49,33.49,33.42,33.47,88043.0,30.8871,30.8871,30.8226,30.8687,88043.0
2018-02-14 15:55:00,33.47,33.51,33.42,33.46,242327.0,30.8687,30.9056,30.8226,30.8595,242327.0
2018-02-15 09:30:00,33.55,33.58,33.3,33.37,49116.0,30.9425,30.9701,30.7119,30.7764,49116.0
2018-02-15 09:35:00,33.36,33.43,33.23,33.35,25940.0,30.7672,30.8318,30.6473,30.758,25940.0
2018-02-15 09:40:00,33.36,33.53,33.33,33.47,25782.0,30.7672,30.924,30.7396,30.8687,25782.0
2018-02-15 09:45:00,33.46,33.51,33.37,33.5,17368.0,30.8595,30.9056,30.7764,30.8963,17368.0
2018-02-15 09:50:00,33.52,33.53,33.4,33.47,17600.0,30.9148,30.924,30.8041,30.8687,17600.0
2018-02-15 09:55:00,33.47,33.67,33.47,33.65,23532.0,30.8687,31.0531,30.8687,31.0347,23532.0
2018-02-15 10:00:00,33.65,33.69,33.56,33.57,23112.0,31.0347,31.0716,30.9517,30.9609,23112.0
2018-02-15 10:05:00,33.57,33.64,33.5,33.52,29976.0,30.9609,31.0255,30.8963,30.9148,29976.0
2018-02-15 10:10:00,33.5,33.51,33.31,33.31,30999.0,30.8963,30.9056,30.7211,30.7211,30999.0
2018-02-15 10:15:00,33.3,33.3,33.11,33.21,67059.0,30.7119,30.7119,30.5367,30.6289,67059.0
2018-02-15 10:20:00,33.21,33.32,33.2,33.28,23070.0,30.6289,30.7303,30.6197,30.6934,23070.0
2018-02-15 10:25:00,33.28,33.39,33.26,33.36,14068.0,30.6934,30.7949,30.675,30.7672,14068.0
2018-02-15 10:30:00,33.34,33.35,33.26,33.3,11669.0,30.7488,30.758,30.675,30.7119,11669.0
2018-02-15 10:35:00,33.31,33.33,33.22,33.23,9490.0,30.7211,30.7396,30.6381,30.6473,9490.0
2018-02-15 10:40:00,33.23,33.27,33.18,33.18,12631.0,30.6473,30.6842,30.6012,30.6012,12631.0
2018-02-15 10:45:00,33.18,33.2,33.15,33.18,13121.0,30.6012,30.6197,30.5735,30.6012,13121.0
2018-02-15 10:50:00,33.17,33.23,33.17,33.2,10240.0,30.592,30.6473,30.592,30.6197,10240.0
2018-02-15 10:55:00,33.2,33.23,33.01,33.04,23052.0,30.6197,30.6473,30.4444,30.4721,23052.0
2018-02-15 11:00:00,33.03,33.14,32.93,32.97,29829.0,30.4629,30.5643,30.3706,30.4075,29829.0
2018-02-15 11:05:00,32.96,32.96,32.81,32.91,38481.0,30.3983,30.3983,30.26,30.3522,38481.0
2018-02-15 11:10:00,32.92,33.07,32.92,33.06,17591.0,30.3614,30.4998,30.3614,30.4905,17591.0
2018-02-15 11:15:00,33.06,33.09,33.01,33.04,17200.0,30.4905,30.5182,30.4444,30.4721,17200.0
2018-02-15 11:20:00,33.03,33.11,33.03,33.08,23104.0,30.4629,30.5367,30.4629,30.509,23104.0
2018-02-15 11:25:00,33.08,33.13,33.08,33.13,30337.0,30.509,30.5551,30.509,30.5551,30337.0
2018-02-15 11:30:00,33.13,33.17,33.13,33.16,25365.0,30.5551,30.592,30.5551,30.5828,25365.0
2018-02-15 11:35:00,33.14,33.14,33.07,33.07,9892.0,30.5643,30.5643,30.4998,30.4998,9892.0
2018-02-15 11:40:00,33.06,33.11,33.04,33.06,13514.0,30.4905,30.5367,30.4721,30.4905,13514.0
2018-02-15 11:45:00,33.06,33.1,33.03,33.1,10513.0,30.4905,30.5274,30.4629,30.5274,10513.0
2018-02-15 11:50:00,33.12,33.22,33.11,33.22,18184.0,30.5459,30.6381,30.5367,30.6381,18184.0
2018-02-15 11:55:00,33.21,33.21,33.14,33.15,11424.0,30.6289,30.6289,30.5643,30.5735,11424.0
2018-02-15 12:00:00,33.15,33.16,33.1,33.14,10763.0,30.5735,30.5828,30.5274,30.5643,10763.0
2018-02-15 12:05:00,33.14,33.18,33.12,33.12,8335.0,30.5643,30.6012,30.5459,30.5459,8335.0
2018-02-15 12:10:00,33.13,33.16,33.09,33.12,9500.0,30.5551,30.5828,30.5182,30.5459,9500.0
2018-02-15 12:15:00,33.12,33.13,33.01,33.01,14990.0,30.5459,30.5551,30.4444,30.4444,14990.0
2018-02-15 12:20:00,33.01,33.02,32.97,32.98,17242.0,30.4444,30.4537,30.4075,30.4168,17242.0
2018-02-15 12:25:00,32.99,33.04,32.98,33.03,22163.0,30.426,30.4721,30.4168,30.4629,22163.0
2018-02-15 12:30:00,33.01,33.05,33.0,33.04,11937.0,30.4444,30.4813,30.4352,30.4721,11937.0
2018-02-15 12:35:00,33.04,33.06,33.02,33.06,7757.0,30.4721,30.4905,30.4537,30.4905,7757.0
2018-02-15 12:40:00,33.08,33.12,33.07,33.08,5599.0,30.509,30.5459,30.4998,30.509,5599.0
2018-02-15 12:45:00,33.06,33.08,33.04,33.07,3700.0,30.4905,30.509,30.4721,30.4998,3700.0
2018-02-15 12:50:00,33.09,33.17,33.09,33.13,14469.0,30.5182,30.592,30.5182,30.5551,14469.0
2018-02-15 12:55:00,33.13,33.22,33.13,33.22,25189.0,30.5551,30.6381,30.5551,30.6381,25189.0
2018-02-15 13:00:00,33.22,33.24,33.21,33.23,7144.0,30.6381,30.6566,30.6289,30.6473,7144.0
2018-02-15 13:05:00,33.23,33.29,33.21,33.21,9202.0,30.6473,30.7027,30.6289,30.6289,9202.0
2018-02-15 13:10:00,33.22,33.26,33.21,33.25,5179.0,30.6381,30.675,30.6289,30.6658,5179.0
2018-02-15 13:15:00,33.25,33.26,33.24,33.26,3112.0,30.6658,30.675,30.6566,30.675,3112.0
2018-02-15 13:20:00,33.27,33.27,33.21,33.21,4700.0,30.6842,30.6842,30.6289,30.6289,4700.0
2018-02-15 13:25:00,33.22,33.26,33.2,33.23,3308.0,30.6381,30.675,30.6197,30.6473,3308.0
2018-02-15 13:30:00,33.23,33.23,33.11,33.11,8375.0,30.6473,30.6473,30.5367,30.5367,8375.0
2018-02-15 13:35:00,33.11,33.24,33.11,33.17,9354.0,30.5367,30.6566,30.5367,30.592,9354.0
2018-02-15 13:40:00,33.18,33.2,33.16,33.2,2300.0,30.6012,30.6197,30.5828,30.6197,2300.0
2018-02-15 13:45:00,33.2,33.25,33.17,33.23,10354.0,30.6197,30.6658,30.592,30.6473,10354.0
2018-02-15 13:50:00,33.22,33.24,33.21,33.23,9900.0,30.6381,30.6566,30.6289,30.6473,9900.0
2018-02-15 13:55:00,33.21,33.23,33.2,33.23,7800.0,30.6289,30.6473,30.6197,30.6473,7800.0
2018-02-15 14:00:00,33.24,33.25,33.2,33.25,11226.0,30.6566,30.6658,30.6197,30.6658,11226.0
2018-02-15 14:05:00,33.25,33.34,33.25,33.3,15593.0,30.6658,30.7488,30.6658,30.7119,15593.0
2018-02-15 14:10:00,33.28,33.31,33.27,33.29,5942.0,30.6934,30.7211,30.6842,30.7027,5942.0
2018-02-15 14:15:00,33.3,33.3,33.26,33.28,6203.0,30.7119,30.7119,30.675,30.6934,6203.0
2018-02-15 14:20:00,33.28,33.35,33.28,33.35,5500.0,30.6934,30.758,30.6934,30.758,5500.0
2018-02-15 14:25:00,33.36,33.41,33.35,33.39,8985.0,30.7672,30.8133,30.758,30.7949,8985.0
2018-02-15 14:30:00,33.39,33.45,33.39,33.44,9324.0,30.7949,30.8502,30.7949,30.841,9324.0
2018-02-15 14:35:00,33.44,33.45,33.39,33.39,10468.0,30.841,30.8502,30.7949,30.7949,10468.0
2018-02-15 14:40:00,33.41,33.46,33.41,33.45,9014.0,30.8133,30.8595,30.8133,30.8502,9014.0
2018-02-15 14:45:00,33.46,33.5,33.46,33.5,5240.0,30.8595,30.8963,30.8595,30.8963,5240.0
2018-02-15 14:50:00,33.49,33.51,33.47,33.5,9006.0,30.8871,30.9056,30.8687,30.8963,9006.0
2018-02-15 14:55:00,33.49,33.57,33.49,33.57,8575.0,30.8871,30.9609,30.8871,30.9609,8575.0
2018-02-15 15:00:00,33.56,33.58,33.48,33.52,16400.0,30.9517,30.9701,30.8779,30.9148,16400.0
2018-02-15 15:05:00,33.52,33.54,33.5,33.53,16138.0,30.9148,30.9332,30.8963,30.924,16138.0
2018-02-15 15:10:00,33.54,33.54,33.48,33.48,12179.0,30.9332,30.9332,30.8779,30.8779,12179.0
2018-02-15 15:15:00,33.48,33.48,33.45,33.47,8891.0,30.8779,30.8779,30.8502,30.8687,8891.0
2018-02-15 15:20:00,33.47,33.5,33.47,33.48,5305.0,30.8687,30.8963,30.8687,30.8779,5305.0
2018-02-15 15:25:00,33.48,33.56,33.48,33.54,12073.0,30.8779,30.9517,30.8779,30.9332,12073.0
2018-02-15 15:30:00,33.55,33.55,33.47,33.49,10283.0,30.9425,30.9425,30.8687,30.8871,10283.0
2018-02-15 15:35:00,33.49,33.52,33.47,33.48,11557.0,30.8871,30.9148,30.8687,30.8779,11557.0
2018-02-15 15:40:00,33.49,33.5,33.44,33.45,7596.0,30.8871,30.8963,30.841,30.8502,7596.0
2018-02-15 15:45:00,33.45,33.49,33.45,33.47,16298.0,30.8502,30.8871,30.8502,30.8687,16298.0
2018-02-15 15:50:00,33.47,33.47,33.43,33.44,17272.0,30.8687,30.8687,30.8318,30.841,17272.0
2018-02-15 15:55:00,33.44,33.59,33.44,33.55,246275.0,30.841,30.9794,30.841,30.9425,246275.0
2018-02-16 09:30:00,33.14,33.14,32.98,33.05,68368.0,30.5643,30.5643,30.4168,30.4813,68368.0
2018-02-16 09:35:00,33.08,33.14,32.97,33.11,31495.0,30.509,30.5643,30.4075,30.5367,31495.0
2018-02-16 09:40:00,33.09,33.25,33.03,33.2,22690.0,30.5182,30.6658,30.4629,30.6197,22690.0
2018-02-16 09:45:00,33.15,33.25,33.11,33.24,15290.0,30.5735,30.6658,30.5367,30.6566,15290.0
2018-02-16 09:50:00,33.2,33.35,33.19,33.31,21035.0,30.6197,30.758,30.6104,30.7211,21035.0
2018-02-16 09:55:00,33.29,33.29,33.17,33.22,12764.0,30.7027,30.7027,30.592,30.6381,12764.0
2018-02-16 10:00:00,33.22,33.22,33.08,33.17,25792.0,30.6381,30.6381,30.509,30.592,25792.0
2018-02-16 10:05:00,33.17,33.18,33.06,33.13,7300.0,30.592,30.6012,30.4905,30.5551,7300.0
2018-02-16 10:10:00,33.14,33.17,33.1,33.1,14000.0,30.5643,30.592,30.5274,30.5274,14000.0
2018-02-16 10:15:00,33.11,33.24,33.1,33.17,15901.0,30.5367,30.6566,30.5274,30.592,15901.0
2018-02-16 10:20:00,33.13,33.19,33.12,33.15,30678.0,30.5551,30.6104,30.5459,30.5735,30678.0
2018-02-16 10:25:00,33.15,33.18,33.12,33.18,10990.0,30.5735,30.6012,30.5459,30.6012,10990.0
2018-02-16 10:30:00,33.17,33.29,33.16,33.22,15757.0,30.592,30.7027,30.5828,30.6381,15757.0
2018-02-16 10:35:00,33.23,33.23,33.15,33.15,8684.0,30.6473,30.6473,30.5735,30.5735,8684.0
2018-02-16 10:40:00,33.18,33.18,33.08,33.11,14500.0,30.6012,30.6012,30.509,30.5367,14500.0
2018-02-16 10:45:00,33.12,33.17,33.1,33.16,9887.0,30.5459,30.592,30.5274,30.5828,9887.0
2018-02-16 10:50:00,33.15,33.17,33.13,33.16,7540.0,30.5735,30.592,30.5551,30.5828,7540.0
2018-02-16 10:55:00,33.14,33.15,33.09,33.12,6507.0,30.5643,30.5735,30.5182,30.5459,6507.0
2018-02-16 11:00:00,33.14,33.19,33.1,33.11,6860.0,30.5643,30.6104,30.5274,30.5367,6860.0
2018-02-16 11:05:00,33.11,33.11,33.06,33.1,9527.0,30.5367,30.5367,30.4905,30.5274,9527.0
2018-02-16 11:10:00,33.1,33.14,33.1,33.14,1760.0,30.5274,30.5643,30.5274,30.5643,1760.0
2018-02-16 11:15:00,33.13,33.21,33.11,33.15,5906.0,30.5551,30.6289,30.5367,30.5735,5906.0
2018-02-16 11:20:00,33.16,33.19,33.15,33.16,4200.0,30.5828,30.6104,30.5735,30.5828,4200.0
2018-02-16 11:25:00,33.16,33.16,33.11,33.11,4700.0,30.5828,30.5828,30.5367,30.5367,4700.0
2018-02-16 11:30:00,33.13,33.17,33.09,33.09,9281.0,30.5551,30.592,30.5182,30.5182,9281.0
2018-02-16 11:35:00,33.08,33.1,33.06,33.1,5674.0,30.509,30.5274,30.4905,30.5274,5674.0
2018-02-16 11:40:00,33.08,33.1,33.05,33.08,7200.0,30.509,30.5274,30.4813,30.509,7200.0
2018-02-16 11:45:00,33.09,33.15,33.06,33.15,27571.0,30.5182,30.5735,30.4905,30.5735,27571.0
2018-02-16 11:50:00,33.15,33.15,33.09,33.12,12973.0,30.5735,30.5735,30.5182,30.5459,12973.0
2018-02-16 11:55:00,33.11,33.11,33.04,33.04,5400.0,30.5367,30.5367,30.4721,30.4721,5400.0
2018-02-16 12:00:00,33.05,33.05,33.02,33.04,7572.0,30.4813,30.4813,30.4537,30.4721,7572.0
2018-02-16 12:05:00,33.05,33.06,32.91,32.92,13808.0,30.4813,30.4905,30.3522,30.3614,13808.0
2018-02-16 12:10:00,32.92,32.96,32.9,32.95,14679.0,30.3614,30.3983,30.343,30.3891,14679.0
2018-02-16 12:15:00,32.95,32.99,32.93,32.99,14294.0,30.3891,30.426,30.3706,30.426,14294.0
2018-02-16 12:20:00,32.98,33.0,32.94,32.95,11442.0,30.4168,30.4352,30.3799,30.3891,11442.0
2018-02-16 12:25:00,32.95,32.97,32.9,32.95,7284.0,30.3891,30.4075,30.343,30.3891,7284.0
2018-02-16 12:30:00,32.98,33.02,32.98,33.01,7626.0,30.4168,30.4537,30.4168,30.4444,7626.0
2018-02-16 12:35:00,33.01,33.02,32.98,32.99,4427.0,30.4444,30.4537,30.4168,30.426,4427.0
2018-02-16 12:40:00,32.98,33.01,32.97,33.0,6355.0,30.4168,30.4444,30.4075,30.4352,6355.0
2018-02-16 12:45:00,33.0,33.11,33.0,33.07,21450.0,30.4352,30.5367,30.4352,30.4998,21450.0
2018-02-16 12:50:00,33.08,33.08,33.03,33.03,15183.0,30.509,30.509,30.4629,30.4629,15183.0
2018-02-16 12:55:00,33.04,33.04,32.95,32.99,14215.0,30.4721,30.4721,30.3891,30.426,14215.0
2018-02-16 13:00:00,32.99,32.99,32.97,32.99,4589.0,30.426,30.426,30.4075,30.426,4589.0
2018-02-16 13:05:00,33.0,33.02,32.98,33.0,6212.0,30.4352,30.4537,30.4168,30.4352,6212.0
2018-02-16 13:10:00,33.0,33.01,32.96,32.97,9251.0,30.4352,30.4444,30.3983,30.4075,9251.0
2018-02-16 13:15:00,32.97,33.0,32.88,32.89,13198.0,30.4075,30.4352,30.3245,30.3338,13198.0
2018-02-16 13:20:00,32.88,32.9,32.84,32.89,12700.0,30.3245,30.343,30.2876,30.3338,12700.0
2018-02-16 13:25:00,32.9,32.98,32.9,32.91,9789.0,30.343,30.4168,30.343,30.3522,9789.0
2018-02-16 13:30:00,32.9,32.93,32.88,32.93,3547.0,30.343,30.3706,30.3245,30.3706,3547.0
2018-02-16 13:35:00,32.95,32.98,32.92,32.93,5300.0,30.3891,30.4168,30.3614,30.3706,5300.0
2018-02-16 13:40:00,32.91,32.93,32.82,32.82,2100.0,30.3522,30.3706,30.2692,30.2692,2100.0
2018-02-16 13:45:00,32.81,32.81,32.71,32.75,11796.0,30.26,30.26,30.1677,30.2046,11796.0
2018-02-16 13:50:00,32.73,32.73,32.55,32.57,18853.0,30.1862,30.1862,30.0202,30.0386,18853.0
2018-02-16 13:55:00,32.58,32.61,32.44,32.47,21176.0,30.0478,30.0755,29.9187,29.9464,21176.0
2018-02-16 14:00:00,32.44,32.46,32.4,32.43,27763.0,29.9187,29.9372,29.8818,29.9095,27763.0
2018-02-16 14:05:00,32.43,32.45,32.17,32.21,56017.0,29.9095,29.928,29.6697,29.7066,56017.0
2018-02-16 14:10:00,32.21,32.28,32.13,32.14,59884.0,29.7066,29.7712,29.6328,29.642,59884.0
2018-02-16 14:15:00,32.16,32.38,32.16,32.37,38126.0,29.6605,29.8634,29.6605,29.8542,38126.0
2018-02-16 14:20:00,32.36,32.37,32.17,32.2,35738.0,29.8449,29.8542,29.6697,29.6974,35738.0
2018-02-16 14:25:00,32.25,32.31,32.21,32.29,27892.0,29.7435,29.7988,29.7066,29.7804,27892.0
2018-02-16 14:30:00,32.28,32.3,32.23,32.28,39835.0,29.7712,29.7896,29.7251,29.7712,39835.0
2018-02-16 14:35:00,32.27,32.27,32.17,32.18,52183.0,29.7619,29.7619,29.6697,29.6789,52183.0
2018-02-16 14:40:00,32.18,32.23,32.16,32.23,44500.0,29.6789,29.7251,29.6605,29.7251,44500.0
2018-02-16 14:45:00,32.22,32.24,32.15,32.23,38554.0,29.7158,29.7343,29.6513,29.7251,38554.0
2018-02-16 14:50:00,32.24,32.31,32.24,32.28,27410.0,29.7343,29.7988,29.7343,29.7712,27410.0
2018-02-16 14:55:00,32.28,32.37,32.28,32.32,28096.0,29.7712,29.8542,29.7712,29.8081,28096.0
2018-02-16 15:00:00,32.31,32.36,32.25,32.27,38297.0,29.7988,29.8449,29.7435,29.7619,38297.0
2018-02-16 15:05:00,32.29,32.36,32.26,32.36,38340.0,29.7804,29.8449,29.7527,29.8449,38340.0
2018-02-16 15:10:00,32.35,32.37,32.33,32.34,27925.0,29.8357,29.8542,29.8173,29.8265,27925.0
2018-02-16 15:15:00,32.34,32.39,32.33,32.36,31919.0,29.8265,29.8726,29.8173,29.8449,31919.0
2018-02-16 15:20:00,32.35,32.38,32.32,32.37,30702.0,29.8357,29.8634,29.8081,29.8542,30702.0
2018-02-16 15:25:00,32.38,32.45,32.35,32.44,48273.0,29.8634,29.928,29.8357,29.9187,48273.0
2018-02-16 15:30:00,32.43,32.46,32.39,32.39,42713.0,29.9095,29.9372,29.8726,29.8726,42713.0
2018-02-16 15:35:00,32.39,32.49,32.38,32.48,47709.0,29.8726,29.9648,29.8634,29.9556,47709.0
2018-02-16 15:40:00,32.47,32.47,32.39,32.41,40568.0,29.9464,29.9464,29.8726,29.8911,40568.0
2018-02-16 15:45:00,32.4,32.49,32.4,32.47,46213.0,29.8818,29.9648,29.8818,29.9464,46213.0
2018-02-16 15:50:00,32.46,32.46,32.43,32.44,48524.0,29.9372,29.9372,29.9095,29.9187,48524.0
2018-02-16 15:55:00,32.45,32.53,32.42,32.52,179810.0,29.928,30.0017,29.9003,29.9925,179810.0
2018-02-20 09:30:00,32.09,32.21,32.01,32.21,50522.0,29.5959,29.7066,29.5221,29.7066,50522.0
2018-02-20 09:35:00,32.23,32.32,32.12,32.16,22151.0,29.7251,29.8081,29.6236,29.6605,22151.0
2018-02-20 09:40:00,32.18,32.26,32.15,32.16,16260.0,29.6789,29.7527,29.6513,29.6605,16260.0
2018-02-20 09:45:00,32.17,32.21,32.13,32.2,26530.0,29.6697,29.7066,29.6328,29.6974,26530.0
2018-02-20 09:50:00,32.21,32.21,32.12,32.21,27428.0,29.7066,29.7066,29.6236,29.7066,27428.0
2018-02-20 09:55:00,32.2,32.25,32.18,32.22,21051.0,29.6974,29.7435,29.6789,29.7158,21051.0
2018-02-20 10:00:00,32.21,32.29,32.18,32.25,33239.0,29.7066,29.7804,29.6789,29.7435,33239.0
2018-02-20 10:05:00,32.26,32.28,32.21,32.24,26051.0,29.7527,29.7712,29.7066,29.7343,26051.0
2018-02-20 10:10:00,32.25,32.28,32.2,32.28,27577.0,29.7435,29.7712,29.6974,29.7712,27577.0
2018-02-20 10:15:00,32.27,32.27,32.14,32.23,66030.0,29.7619,29.7619,29.642,29.7251,66030.0
2018-02-20 10:20:00,32.23,32.29,32.2,32.28,16557.0,29.7251,29.7804,29.6974,29.7712,16557.0
2018-02-20 10:25:00,32.25,32.25,32.15,32.16,23465.0,29.7435,29.7435,29.6513,29.6605,23465.0
2018-02-20 10:30:00,32.15,32.16,32.09,32.13,47234.0,29.6513,29.6605,29.5959,29.6328,47234.0
2018-02-20 10:35:00,32.1,32.15,32.09,32.15,34180.0,29.6052,29.6513,29.5959,29.6513,34180.0
2018-02-20 10:40:00,32.14,32.19,32.12,32.14,28774.0,29.642,29.6882,29.6236,29.642,28774.0
2018-02-20 10:45:00,32.13,32.18,32.11,32.16,17856.0,29.6328,29.6789,29.6144,29.6605,17856.0
2018-02-20 10:50:00,32.16,32.16,32.04,32.06,19538.0,29.6605,29.6605,29.5498,29.5683,19538.0
2018-02-20 10:55:00,32.06,32.11,32.03,32.08,53640.0,29.5683,29.6144,29.5406,29.5867,53640.0
2018-02-20 11:00:00,32.08,32.14,32.07,32.13,28248.0,29.5867,29.642,29.5775,29.6328,28248.0
2018-02-20 11:05:00,32.12,32.12,32.03,32.03,28289.0,29.6236,29.6236,29.5406,29.5406,28289.0
2018-02-20 11:10:00,32.04,32.05,31.98,31.98,42537.0,29.5498,29.559,29.4945,29.4945,42537.0
2018-02-20 11:15:00,31.98,31.98,31.84,31.84,78621.0,29.4945,29.4945,29.3654,29.3654,78621.0
2018-02-20 11:20:00,31.84,31.9,31.82,31.9,36256.0,29.3654,29.4207,29.3469,29.4207,36256.0
2018-02-20 11:25:00,31.89,31.9,31.81,31.88,69722.0,29.4115,29.4207,29.3377,29.4023,69722.0
2018-02-20 11:30:00,31.88,31.97,31.84,31.96,34788.0,29.4023,29.4853,29.3654,29.476,34788.0
2018-02-20 11:35:00,31.96,32.0,31.95,31.96,27639.0,29.476,29.5129,29.4668,29.476,27639.0
2018-02-20 11:40:00,31.97,31.98,31.93,31.96,24184.0,29.4853,29.4945,29.4484,29.476,24184.0
2018-02-20 11:45:00,31.97,31.97,31.89,31.9,34113.0,29.4853,29.4853,29.4115,29.4207,34113.0
2018-02-20 11:50:00,31.9,31.92,31.86,31.87,29721.0,29.4207,29.4391,29.3838,29.393,29721.0
2018-02-20 11:55:00,31.86,31.9,31.85,31.9,20604.0,29.3838,29.4207,29.3746,29.4207,20604.0
2018-02-20 12:00:00,31.9,31.91,31.83,31.83,37056.0,29.4207,29.4299,29.3561,29.3561,37056.0
2018-02-20 12:05:00,31.82,31.86,31.78,31.84,42810.0,29.3469,29.3838,29.31,29.3654,42810.0
2018-02-20 12:10:00,31.84,31.88,31.83,31.87,16286.0,29.3654,29.4023,29.3561,29.393,16286.0
2018-02-20 12:15:00,31.88,31.91,31.86,31.87,11216.0,29.4023,29.4299,29.3838,29.393,11216.0
2018-02-20 12:20:00,31.87,31.88,31.85,31.85,17049.0,29.393,29.4023,29.3746,29.3746,17049.0
2018-02-20 12:25:00,31.85,31.89,31.84,31.85,36949.0,29.3746,29.4115,29.3654,29.3746,36949.0
2018-02-20 12:30:00,31.86,31.89,31.85,31.88,12022.0,29.3838,29.4115,29.3746,29.4023,12022.0
2018-02-20 12:35:00,31.88,31.89,31.8,31.8,17380.0,29.4023,29.4115,29.3285,29.3285,17380.0
2018-02-20 12:40:00,31.8,31.82,31.77,31.79,20435.0,29.3285,29.3469,29.3008,29.3192,20435.0
2018-02-20 12:45:00,31.78,31.8,31.78,31.78,16649.0,29.31,29.3285,29.31,29.31,16649.0
2018-02-20 12:50:00,31.79,31.81,31.75,31.76,26762.0,29.3192,29.3377,29.2824,29.2916,26762.0
2018-02-20 12:55:00,31.77,31.8,31.77,31.78,14860.0,29.3008,29.3285,29.3008,29.31,14860.0
2018-02-20 13:00:00,31.77,31.81,31.75,31.75,22320.0,29.3008,29.3377,29.2824,29.2824,22320.0
2018-02-20 13:05:00,31.75,31.78,31.72,31.77,14194.0,29.2824,29.31,29.2547,29.3008,14194.0
2018-02-20 13:10:00,31.77,31.81,31.76,31.76,13115.0,29.3008,29.3377,29.2916,29.2916,13115.0
2018-02-20 13:15:00,31.75,31.77,31.75,31.76,13692.0,29.2824,29.3008,29.2824,29.2916,13692.0
2018-02-20 13:20:00,31.76,31.76,31.72,31.72,21319.0,29.2916,29.2916,29.2547,29.2547,21319.0
2018-02-20 13:25:00,31.71,31.75,31.67,31.69,14512.0,29.2455,29.2824,29.2086,29.227,14512.0
2018-02-20 13:30:00,31.68,31.73,31.68,31.7,14626.0,29.2178,29.2639,29.2178,29.2362,14626.0
2018-02-20 13:35:00,31.69,31.76,31.69,31.75,9444.0,29.227,29.2916,29.227,29.2824,9444.0
2018-02-20 13:40:00,31.76,31.79,31.67,31.68,19820.0,29.2916,29.3192,29.2086,29.2178,19820.0
2018-02-20 13:45:00,31.68,31.72,31.64,31.68,28670.0,29.2178,29.2547,29.1809,29.2178,28670.0
2018-02-20 13:50:00,31.67,31.72,31.65,31.72,14104.0,29.2086,29.2547,29.1901,29.2547,14104.0
2018-02-20 13:55:00,31.71,31.73,31.67,31.72,20348.0,29.2455,29.2639,29.2086,29.2547,20348.0
2018-02-20 14:00:00,31.73,31.8,31.71,31.76,24145.0,29.2639,29.3285,29.2455,29.2916,24145.0
2018-02-20 14:05:00,31.76,31.79,31.76,31.77,15118.0,29.2916,29.3192,29.2916,29.3008,15118.0
2018-02-20 14:10:00,31.76,31.79,31.74,31.74,30087.0,29.2916,29.3192,29.2731,29.2731,30087.0
2018-02-20 14:15:00,31.74,31.75,31.71,31.71,12978.0,29.2731,29.2824,29.2455,29.2455,12978.0
2018-02-20 14:20:00,31.72,31.82,31.72,31.79,31670.0,29.2547,29.3469,29.2547,29.3192,31670.0
2018-02-20 14:25:00,31.8,31.82,31.79,31.82,8244.0,29.3285,29.3469,29.3192,29.3469,8244.0
2018-02-20 14:30:00,31.81,31.81,31.73,31.73,26524.0,29.3377,29.3377,29.2639,29.2639,26524.0
2018-02-20 14:35:00,31.73,31.73,31.69,31.71,28065.0,29.2639,29.2639,29.227,29.2455,28065.0
2018-02-20 14:40:00,31.7,31.72,31.68,31.7,31847.0,29.2362,29.2547,29.2178,29.2362,31847.0
2018-02-20 14:45:00,31.69,31.69,31.65,31.68,45979.0,29.227,29.227,29.1901,29.2178,45979.0
2018-02-20 14:50:00,31.68,31.68,31.63,31.66,74696.0,29.2178,29.2178,29.1717,29.1994,74696.0
2018-02-20 14:55:00,31.66,31.7,31.63,31.63,62959.0,29.1994,29.2362,29.1717,29.1717,62959.0
2018-02-20 15:00:00,31.64,31.64,31.63,31.64,20436.0,29.1809,29.1809,29.1717,29.1809,20436.0
2018-02-20 15:05:00,31.64,31.67,31.53,31.55,144871.0,29.1809,29.2086,29.0795,29.0979,144871.0
2018-02-20 15:10:00,31.54,31.62,31.52,31.6,59770.0,29.0887,29.1625,29.0702,29.144,59770.0
2018-02-20 15:15:00,31.61,31.61,31.55,31.56,37278.0,29.1532,29.1532,29.0979,29.1071,37278.0
2018-02-20 15:20:00,31.55,31.61,31.53,31.61,47348.0,29.0979,29.1532,29.0795,29.1532,47348.0
2018-02-20 15:25:00,31.6,31.6,31.53,31.54,63775.0,29.144,29.144,29.0795,29.0887,63775.0
2018-02-20 15:30:00,31.55,31.56,31.51,31.53,60320.0,29.0979,29.1071,29.061,29.0795,60320.0
2018-02-20 15:35:00,31.52,31.53,31.49,31.5,106467.0,29.0702,29.0795,29.0426,29.0518,106467.0
2018-02-20 15:40:00,31.5,31.51,31.48,31.51,80353.0,29.0518,29.061,29.0333,29.061,80353.0
2018-02-20 15:45:00,31.51,31.54,31.5,31.51,83170.0,29.061,29.0887,29.0518,29.061,83170.0
2018-02-20 15:50:00,31.52,31.57,31.52,31.56,73272.0,29.0702,29.1163,29.0702,29.1071,73272.0
2018-02-20 15:55:00,31.56,31.67,31.56,31.6,293379.0,29.1071,29.2086,29.1071,29.144,293379.0
2018-02-21 09:30:00,31.99,32.01,31.83,31.93,57207.0,29.5037,29.5221,29.3561,29.4484,57207.0
2018-02-21 09:35:00,31.93,31.96,31.88,31.92,27315.0,29.4484,29.476,29.4023,29.4391,27315.0
2018-02-21 09:40:00,31.93,31.95,31.87,31.9,19171.0,29.4484,29.4668,29.393,29.4207,19171.0
2018-02-21 09:45:00,31.91,31.91,31.84,31.86,23859.0,29.4299,29.4299,29.3654,29.3838,23859.0
2018-02-21 09:50:00,31.88,31.9,31.77,31.8,18439.0,29.4023,29.4207,29.3008,29.3285,18439.0
2018-02-21 09:55:00,31.81,31.94,31.81,31.94,31815.0,29.3377,29.4576,29.3377,29.4576,31815.0
2018-02-21 10:00:00,31.95,32.11,31.95,32.1,54501.0,29.4668,29.6144,29.4668,29.6052,54501.0
2018-02-21 10:05:00,32.1,32.19,32.1,32.19,21186.0,29.6052,29.6882,29.6052,29.6882,21186.0
2018-02-21 10:10:00,32.19,32.29,32.18,32.19,39117.0,29.6882,29.7804,29.6789,29.6882,39117.0
2018-02-21 10:15:00,32.2,32.2,32.13,32.13,21354.0,29.6974,29.6974,29.6328,29.6328,21354.0
2018-02-21 10:20:00,32.14,32.14,32.11,32.12,14625.0,29.642,29.642,29.6144,29.6236,14625.0
2018-02-21 10:25:00,32.11,32.12,32.05,32.08,26156.0,29.6144,29.6236,29.559,29.5867,26156.0
2018-02-21 10:30:00,32.09,32.13,32.07,32.13,21196.0,29.5959,29.6328,29.5775,29.6328,21196.0
2018-02-21 10:35:00,32.15,32.2,32.13,32.19,30581.0,29.6513,29.6974,29.6328,29.6882,30581.0
2018-02-21 10:40:00,32.2,32.2,32.15,32.15,8318.0,29.6974,29.6974,29.6513,29.6513,8318.0
2018-02-21 10:45:00,32.16,32.19,32.01,32.03,24884.0,29.6605,29.6882,29.5221,29.5406,24884.0
2018-02-21 10:50:00,32.03,32.13,32.02,32.11,28800.0,29.5406,29.6328,29.5314,29.6144,28800.0
2018-02-21 10:55:00,32.12,32.18,32.12,32.17,14520.0,29.6236,29.6789,29.6236,29.6697,14520.0
2018-02-21 11:00:00,32.16,32.18,32.12,32.18,19165.0,29.6605,29.6789,29.6236,29.6789,19165.0
2018-02-21 11:05:00,32.18,32.19,32.15,32.16,22258.0,29.6789,29.6882,29.6513,29.6605,22258.0
2018-02-21 11:10:00,32.16,32.16,32.1,32.11,13129.0,29.6605,29.6605,29.6052,29.6144,13129.0
2018-02-21 11:15:00,32.11,32.14,32.11,32.13,10310.0,29.6144,29.642,29.6144,29.6328,10310.0
2018-02-21 11:20:00,32.13,32.13,32.09,32.13,8301.0,29.6328,29.6328,29.5959,29.6328,8301.0
2018-02-21 11:25:00,32.13,32.15,32.09,32.09,10165.0,29.6328,29.6513,29.5959,29.5959,10165.0
2018-02-21 11:30:00,32.08,32.11,32.06,32.11,16982.0,29.5867,29.6144,29.5683,29.6144,16982.0
2018-02-21 11:35:00,32.11,32.11,32.05,32.05,14204.0,29.6144,29.6144,29.559,29.559,14204.0
2018-02-21 11:40:00,32.04,32.08,32.03,32.07,17818.0,29.5498,29.5867,29.5406,29.5775,17818.0
2018-02-21 11:45:00,32.07,32.08,32.07,32.08,13028.0,29.5775,29.5867,29.5775,29.5867,13028.0
2018-02-21 11:50:00,32.09,32.1,32.06,32.06,10223.0,29.5959,29.6052,29.5683,29.5683,10223.0
2018-02-21 11:55:00,32.06,32.08,31.99,32.01,26928.0,29.5683,29.5867,29.5037,29.5221,26928.0
2018-02-21 12:00:00,32.0,32.04,31.99,32.01,20593.0,29.5129,29.5498,29.5037,29.5221,20593.0
2018-02-21 12:05:00,32.01,32.03,32.0,32.01,8676.0,29.5221,29.5406,29.5129,29.5221,8676.0
2018-02-21 12:10:00,32.01,32.01,31.9,31.96,18319.0,29.5221,29.5221,29.4207,29.476,18319.0
2018-02-21 12:15:00,31.96,31.99,31.95,31.99,7230.0,29.476,29.5037,29.4668,29.5037,7230.0
2018-02-21 12:20:00,31.99,31.99,31.97,31.98,5102.0,29.5037,29.5037,29.4853,29.4945,5102.0
2018-02-21 12:25:00,31.99,32.0,31.96,32.0,8999.0,29.5037,29.5129,29.476,29.5129,8999.0
2018-02-21 12:30:00,32.01,32.03,32.01,32.03,4345.0,29.5221,29.5406,29.5221,29.5406,4345.0
2018-02-21 12:35:00,32.03,32.03,32.0,32.02,4529.0,29.5406,29.5406,29.5129,29.5314,4529.0
2018-02-21 12:40:00,32.02,32.03,32.0,32.0,8878.0,29.5314,29.5406,29.5129,29.5129,8878.0
2018-02-21 12:45:00,32.01,32.01,32.01,32.01,334.0,29.5221,29.5221,29.5221,29.5221,334.0
2018-02-21 12:50:00,32.02,32.05,32.02,32.05,14038.0,29.5314,29.559,29.5314,29.559,14038.0
2018-02-21 12:55:00,32.06,32.12,32.06,32.11,7977.0,29.5683,29.6236,29.5683,29.6144,7977.0
2018-02-21 13:00:00,32.11,32.11,32.07,32.07,3453.0,29.6144,29.6144,29.5775,29.5775,3453.0
2018-02-21 13:05:00,32.07,32.1,32.06,32.1,5653.0,29.5775,29.6052,29.5683,29.6052,5653.0
2018-02-21 13:10:00,32.09,32.09,32.04,32.07,7566.0,29.5959,29.5959,29.5498,29.5775,7566.0
2018-02-21 13:15:00,32.07,32.08,32.06,32.08,5500.0,29.5775,29.5867,29.5683,29.5867,5500.0
2018-02-21 13:20:00,32.08,32.1,32.07,32.09,4811.0,29.5867,29.6052,29.5775,29.5959,4811.0
2018-02-21 13:25:00,32.08,32.1,32.07,32.1,7014.0,29.5867,29.6052,29.5775,29.6052,7014.0
2018-02-21 13:30:00,32.1,32.15,32.1,32.11,6577.0,29.6052,29.6513,29.6052,29.6144,6577.0
2018-02-21 13:35:00,32.1,32.1,32.08,32.1,5210.0,29.6052,29.6052,29.5867,29.6052,5210.0
2018-02-21 13:40:00,32.09,32.09,32.03,32.03,11335.0,29.5959,29.5959,29.5406,29.5406,11335.0
2018-02-21 13:45:00,32.04,32.14,32.04,32.13,13913.0,29.5498,29.642,29.5498,29.6328,13913.0
2018-02-21 13:50:00,32.12,32.12,32.09,32.09,9006.0,29.6236,29.6236,29.5959,29.5959,9006.0
2018-02-21 13:55:00,32.09,32.17,32.09,32.17,2594.0,29.5959,29.6697,29.5959,29.6697,2594.0
2018-02-21 14:00:00,32.15,32.57,31.92,32.53,77413.0,29.6513,30.0386,29.4391,30.0017,77413.0
2018-02-21 14:05:00,32.53,32.74,32.47,32.47,68453.0,30.0017,30.1954,29.9464,29.9464,68453.0
2018-02-21 14:10:00,32.45,32.65,32.43,32.44,69562.0,29.928,30.1124,29.9095,29.9187,69562.0
2018-02-21 14:15:00,32.46,32.65,32.46,32.62,60338.0,29.9372,30.1124,29.9372,30.0847,60338.0
2018-02-21 14:20:00,32.62,32.64,32.47,32.51,56368.0,30.0847,30.1032,29.9464,29.9833,56368.0
2018-02-21 14:25:00,32.51,32.51,32.26,32.26,51644.0,29.9833,29.9833,29.7527,29.7527,51644.0
2018-02-21 14:30:00,32.28,32.32,32.13,32.28,87790.0,29.7712,29.8081,29.6328,29.7712,87790.0
2018-02-21 14:35:00,32.27,32.34,32.24,32.31,31973.0,29.7619,29.8265,29.7343,29.7988,31973.0
2018-02-21 14:40:00,32.31,32.31,32.16,32.26,45152.0,29.7988,29.7988,29.6605,29.7527,45152.0
2018-02-21 14:45:00,32.25,32.26,32.09,32.09,53433.0,29.7435,29.7527,29.5959,29.5959,53433.0
2018-02-21 14:50:00,32.08,32.09,31.88,31.93,59286.0,29.5867,29.5959,29.4023,29.4484,59286.0
2018-02-21 14:55:00,31.91,32.02,31.88,31.88,12966.0,29.4299,29.5314,29.4023,29.4023,12966.0
2018-02-21 15:00:00,31.89,31.91,31.71,31.79,59196.0,29.4115,29.4299,29.2455,29.3192,59196.0
2018-02-21 15:05:00,31.79,31.79,31.68,31.73,22910.0,29.3192,29.3192,29.2178,29.2639,22910.0
2018-02-21 15:10:00,31.71,31.75,31.67,31.71,38104.0,29.2455,29.2824,29.2086,29.2455,38104.0
2018-02-21 15:15:00,31.7,31.71,31.61,31.7,42262.0,29.2362,29.2455,29.1532,29.2362,42262.0
2018-02-21 15:20:00,31.7,31.74,31.64,31.72,17137.0,29.2362,29.2731,29.1809,29.2547,17137.0
2018-02-21 15:25:00,31.71,31.77,31.68,31.71,16171.0,29.2455,29.3008,29.2178,29.2455,16171.0
2018-02-21 15:30:00,31.7,31.73,31.67,31.68,26132.0,29.2362,29.2639,29.2086,29.2178,26132.0
2018-02-21 15:35:00,31.67,31.67,31.63,31.64,16452.0,29.2086,29.2086,29.1717,29.1809,16452.0
2018-02-21 15:40:00,31.65,31.73,31.65,31.66,24750.0,29.1901,29.2639,29.1901,29.1994,24750.0
2018-02-21 15:45:00,31.66,31.71,31.64,31.67,17781.0,29.1994,29.2455,29.1809,29.2086,17781.0
2018-02-21 15:50:00,31.66,31.68,31.62,31.62,30163.0,29.1994,29.2178,29.1625,29.1625,30163.0
2018-02-21 15:55:00,31.62,31.64,31.55,31.56,171522.0,29.1625,29.1809,29.0979,29.1071,171522.0
2018-02-22 09:30:00,31.78,31.81,31.7,31.8,62944.0,29.31,29.3377,29.2362,29.3285,62944.0
2018-02-22 09:35:00,31.79,31.81,31.61,31.68,49672.0,29.3192,29.3377,29.1532,29.2178,49672.0
2018-02-22 09:40:00,31.68,31.75,31.64,31.69,38212.0,29.2178,29.2824,29.1809,29.227,38212.0
2018-02-22 09:45:00,31.71,31.74,31.66,31.71,19916.0,29.2455,29.2731,29.1994,29.2455,19916.0
2018-02-22 09:50:00,31.71,31.72,31.63,31.69,24580.0,29.2455,29.2547,29.1717,29.227,24580.0
2018-02-22 09:55:00,31.67,31.69,31.59,31.63,41709.0,29.2086,29.227,29.1348,29.1717,41709.0
2018-02-22 10:00:00,31.64,31.93,31.64,31.93,49589.0,29.1809,29.4484,29.1809,29.4484,49589.0
2018-02-22 10:05:00,31.92,31.93,31.86,31.89,11914.0,29.4391,29.4484,29.3838,29.4115,11914.0
2018-02-22 10:10:00,31.87,31.9,31.84,31.85,17664.0,29.393,29.4207,29.3654,29.3746,17664.0
2018-02-22 10:15:00,31.85,31.86,31.76,31.76,21542.0,29.3746,29.3838,29.2916,29.2916,21542.0
2018-02-22 10:20:00,31.75,31.94,31.75,31.92,24176.0,29.2824,29.4576,29.2824,29.4391,24176.0
2018-02-22 10:25:00,31.92,31.96,31.88,31.89,12961.0,29.4391,29.476,29.4023,29.4115,12961.0
2018-02-22 10:30:00,31.88,31.9,31.84,31.85,8260.0,29.4023,29.4207,29.3654,29.3746,8260.0
2018-02-22 10:35:00,31.87,31.88,31.8,31.8,13128.0,29.393,29.4023,29.3285,29.3285,13128.0
2018-02-22 10:40:00,31.81,31.84,31.79,31.79,13429.0,29.3377,29.3654,29.3192,29.3192,13429.0
2018-02-22 10:45:00,31.79,31.81,31.75,31.79,13771.0,29.3192,29.3377,29.2824,29.3192,13771.0
2018-02-22 10:50:00,31.78,31.79,31.73,31.76,17252.0,29.31,29.3192,29.2639,29.2916,17252.0
2018-02-22 10:55:00,31.75,31.75,31.69,31.72,6909.0,29.2824,29.2824,29.227,29.2547,6909.0
2018-02-22 11:00:00,31.77,31.77,31.72,31.76,9263.0,29.3008,29.3008,29.2547,29.2916,9263.0
2018-02-22 11:05:00,31.77,31.85,31.77,31.82,9650.0,29.3008,29.3746,29.3008,29.3469,9650.0
2018-02-22 11:10:00,31.8,31.84,31.8,31.82,7726.0,29.3285,29.3654,29.3285,29.3469,7726.0
2018-02-22 11:15:00,31.83,31.93,31.83,31.9,16615.0,29.3561,29.4484,29.3561,29.4207,16615.0
2018-02-22 11:20:00,31.9,31.9,31.87,31.88,7280.0,29.4207,29.4207,29.393,29.4023,7280.0
2018-02-22 11:25:00,31.88,31.93,31.83,31.85,21860.0,29.4023,29.4484,29.3561,29.3746,21860.0
2018-02-22 11:30:00,31.85,31.87,31.82,31.84,13460.0,29.3746,29.393,29.3469,29.3654,13460.0
2018-02-22 11:35:00,31.84,31.85,31.8,31.81,16500.0,29.3654,29.3746,29.3285,29.3377,16500.0
2018-02-22 11:40:00,31.83,31.84,31.78,31.79,3501.0,29.3561,29.3654,29.31,29.3192,3501.0
2018-02-22 11:45:00,31.78,31.83,31.77,31.83,9651.0,29.31,29.3561,29.3008,29.3561,9651.0
2018-02-22 11:50:00,31.83,31.85,31.81,31.85,5891.0,29.3561,29.3746,29.3377,29.3746,5891.0
2018-02-22 11:55:00,31.86,31.89,31.81,31.81,11892.0,29.3838,29.4115,29.3377,29.3377,11892.0
2018-02-22 12:00:00,31.81,31.87,31.8,31.8,10551.0,29.3377,29.393,29.3285,29.3285,10551.0
2018-02-22 12:05:00,31.82,31.82,31.77,31.79,6100.0,29.3469,29.3469,29.3008,29.3192,6100.0
2018-02-22 12:10:00,31.77,31.8,31.76,31.79,5400.0,29.3008,29.3285,29.2916,29.3192,5400.0
2018-02-22 12:15:00,31.81,31.81,31.79,31.8,1805.0,29.3377,29.3377,29.3192,29.3285,1805.0
2018-02-22 12:20:00,31.81,31.84,31.81,31.84,7500.0,29.3377,29.3654,29.3377,29.3654,7500.0
2018-02-22 12:25:00,31.84,31.88,31.84,31.86,15835.0,29.3654,29.4023,29.3654,29.3838,15835.0
2018-02-22 12:30:00,31.86,31.92,31.86,31.88,12603.0,29.3838,29.4391,29.3838,29.4023,12603.0
2018-02-22 12:35:00,31.88,31.88,31.83,31.83,4945.0,29.4023,29.4023,29.3561,29.3561,4945.0
2018-02-22 12:40:00,31.85,31.85,31.79,31.8,9932.0,29.3746,29.3746,29.3192,29.3285,9932.0
2018-02-22 12:45:00,31.8,31.81,31.76,31.76,9591.0,29.3285,29.3377,29.2916,29.2916,9591.0
2018-02-22 12:50:00,31.75,31.77,31.73,31.76,19418.0,29.2824,29.3008,29.2639,29.2916,19418.0
2018-02-22 12:55:00,31.77,31.81,31.75,31.75,9690.0,29.3008,29.3377,29.2824,29.2824,9690.0
2018-02-22 13:00:00,31.75,31.77,31.75,31.76,4400.0,29.2824,29.3008,29.2824,29.2916,4400.0
2018-02-22 13:05:00,31.76,31.79,31.76,31.76,5990.0,29.2916,29.3192,29.2916,29.2916,5990.0
2018-02-22 13:10:00,31.76,31.78,31.75,31.76,15316.0,29.2916,29.31,29.2824,29.2916,15316.0
2018-02-22 13:15:00,31.75,31.76,31.67,31.68,9045.0,29.2824,29.2916,29.2086,29.2178,9045.0
2018-02-22 13:20:00,31.69,31.7,31.67,31.67,11471.0,29.227,29.2362,29.2086,29.2086,11471.0
2018-02-22 13:25:00,31.67,31.71,31.66,31.67,11315.0,29.2086,29.2455,29.1994,29.2086,11315.0
2018-02-22 13:30:00,31.68,31.73,31.68,31.73,18761.0,29.2178,29.2639,29.2178,29.2639,18761.0
2018-02-22 13:35:00,31.73,31.75,31.73,31.74,4915.0,29.2639,29.2824,29.2639,29.2731,4915.0
2018-02-22 13:40:00,31.75,31.75,31.69,31.69,3800.0,29.2824,29.2824,29.227,29.227,3800.0
2018-02-22 13:45:00,31.69,31.7,31.63,31.64,6561.0,29.227,29.2362,29.1717,29.1809,6561.0
2018-02-22 13:50:00,31.63,31.64,31.56,31.64,28045.0,29.1717,29.1809,29.1071,29.1809,28045.0
2018-02-22 13:55:00,31.63,31.66,31.62,31.63,4853.0,29.1717,29.1994,29.1625,29.1717,4853.0
2018-02-22 14:00:00,31.62,31.66,31.6,31.65,23506.0,29.1625,29.1994,29.144,29.1901,23506.0
2018-02-22 14:05:00,31.64,31.64,31.55,31.56,27797.0,29.1809,29.1809,29.0979,29.1071,27797.0
2018-02-22 14:10:00,31.55,31.56,31.52,31.56,14761.0,29.0979,29.1071,29.0702,29.1071,14761.0
2018-02-22 14:15:00,31.55,31.59,31.54,31.56,10412.0,29.0979,29.1348,29.0887,29.1071,10412.0
2018-02-22 14:20:00,31.56,31.56,31.54,31.56,6111.0,29.1071,29.1071,29.0887,29.1071,6111.0
2018-02-22 14:25:00,31.57,31.63,31.55,31.62,14301.0,29.1163,29.1717,29.0979,29.1625,14301.0
2018-02-22 14:30:00,31.63,31.64,31.58,31.64,14324.0,29.1717,29.1809,29.1256,29.1809,14324.0
2018-02-22 14:35:00,31.63,31.64,31.62,31.62,6718.0,29.1717,29.1809,29.1625,29.1625,6718.0
2018-02-22 14:40:00,31.61,31.62,31.58,31.59,11513.0,29.1532,29.1625,29.1256,29.1348,11513.0
2018-02-22 14:45:00,31.58,31.6,31.58,31.58,3800.0,29.1256,29.144,29.1256,29.1256,3800.0
2018-02-22 14:50:00,31.58,31.59,31.58,31.59,4560.0,29.1256,29.1348,29.1256,29.1348,4560.0
2018-02-22 14:55:00,31.6,31.6,31.58,31.58,8349.0,29.144,29.144,29.1256,29.1256,8349.0
2018-02-22 15:00:00,31.58,31.66,31.58,31.65,22884.0,29.1256,29.1994,29.1256,29.1901,22884.0
2018-02-22 15:05:00,31.65,31.65,31.62,31.65,11127.0,29.1901,29.1901,29.1625,29.1901,11127.0
2018-02-22 15:10:00,31.65,31.65,31.64,31.64,2330.0,29.1901,29.1901,29.1809,29.1809,2330.0
2018-02-22 15:15:00,31.65,31.65,31.59,31.6,10809.0,29.1901,29.1901,29.1348,29.144,10809.0
2018-02-22 15:20:00,31.6,31.61,31.6,31.6,3200.0,29.144,29.1532,29.144,29.144,3200.0
2018-02-22 15:25:00,31.6,31.6,31.53,31.56,27475.0,29.144,29.144,29.0795,29.1071,27475.0
2018-02-22 15:30:00,31.56,31.6,31.56,31.59,19335.0,29.1071,29.144,29.1071,29.1348,19335.0
2018-02-22 15:35:00,31.6,31.6,31.56,31.58,10501.0,29.144,29.144,29.1071,29.1256,10501.0
2018-02-22 15:40:00,31.57,31.57,31.5,31.52,21204.0,29.1163,29.1163,29.0518,29.0702,21204.0
2018-02-22 15:45:00,31.53,31.59,31.52,31.58,39422.0,29.0795,29.1348,29.0702,29.1256,39422.0
2018-02-22 15:50:00,31.58,31.61,31.58,31.6,30147.0,29.1256,29.1532,29.1256,29.144,30147.0
2018-02-22 15:55:00,31.59,31.59,31.52,31.53,70157.0,29.1348,29.1348,29.0702,29.0795,70157.0
2018-02-23 09:30:00,31.58,31.6,31.52,31.57,21393.0,29.1256,29.144,29.0702,29.1163,21393.0
2018-02-23 09:35:00,31.55,31.57,31.48,31.51,18192.0,29.0979,29.1163,29.0333,29.061,18192.0
2018-02-23 09:40:00,31.5,31.59,31.49,31.59,18912.0,29.0518,29.1348,29.0426,29.1348,18912.0
2018-02-23 09:45:00,31.58,31.58,31.49,31.58,11668.0,29.1256,29.1256,29.0426,29.1256,11668.0
2018-02-23 09:50:00,31.58,31.71,31.56,31.68,8805.0,29.1256,29.2455,29.1071,29.2178,8805.0
2018-02-23 09:55:00,31.68,31.72,31.66,31.72,10790.0,29.2178,29.2547,29.1994,29.2547,10790.0
2018-02-23 10:00:00,31.73,31.74,31.66,31.73,21083.0,29.2639,29.2731,29.1994,29.2639,21083.0
2018-02-23 10:05:00,31.73,31.76,31.71,31.71,9236.0,29.2639,29.2916,29.2455,29.2455,9236.0
2018-02-23 10:10:00,31.71,31.74,31.69,31.72,6731.0,29.2455,29.2731,29.227,29.2547,6731.0
2018-02-23 10:15:00,31.73,31.73,31.67,31.7,6869.0,29.2639,29.2639,29.2086,29.2362,6869.0
2018-02-23 10:20:00,31.7,31.7,31.65,31.66,7723.0,29.2362,29.2362,29.1901,29.1994,7723.0
2018-02-23 10:25:00,31.66,31.68,31.66,31.68,2079.0,29.1994,29.2178,29.1994,29.2178,2079.0
2018-02-23 10:30:00,31.67,31.7,31.65,31.7,6292.0,29.2086,29.2362,29.1901,29.2362,6292.0
2018-02-23 10:35:00,31.7,31.72,31.69,31.72,5474.0,29.2362,29.2547,29.227,29.2547,5474.0
2018-02-23 10:40:00,31.72,31.8,31.72,31.8,10447.0,29.2547,29.3285,29.2547,29.3285,10447.0
2018-02-23 10:45:00,31.8,31.82,31.77,31.77,5000.0,29.3285,29.3469,29.3008,29.3008,5000.0
2018-02-23 10:50:00,31.77,31.77,31.74,31.75,5638.0,29.3008,29.3008,29.2731,29.2824,5638.0
2018-02-23 10:55:00,31.76,31.77,31.72,31.77,4450.0,29.2916,29.3008,29.2547,29.3008,4450.0
2018-02-23 11:00:00,31.75,31.76,31.74,31.74,5274.0,29.2824,29.2916,29.2731,29.2731,5274.0
2018-02-23 11:05:00,31.73,31.73,31.68,31.68,10040.0,29.2639,29.2639,29.2178,29.2178,10040.0
2018-02-23 11:10:00,31.67,31.69,31.64,31.68,6905.0,29.2086,29.227,29.1809,29.2178,6905.0
2018-02-23 11:15:00,31.67,31.71,31.67,31.7,5465.0,29.2086,29.2455,29.2086,29.2362,5465.0
2018-02-23 11:20:00,31.68,31.71,31.67,31.7,3600.0,29.2178,29.2455,29.2086,29.2362,3600.0
2018-02-23 11:25:00,31.71,31.72,31.7,31.71,8903.0,29.2455,29.2547,29.2362,29.2455,8903.0
2018-02-23 11:30:00,31.71,31.71,31.69,31.69,3158.0,29.2455,29.2455,29.227,29.227,3158.0
2018-02-23 11:35:00,31.71,31.71,31.69,31.69,2906.0,29.2455,29.2455,29.227,29.227,2906.0
2018-02-23 11:40:00,31.7,31.7,31.68,31.68,3400.0,29.2362,29.2362,29.2178,29.2178,3400.0
2018-02-23 11:45:00,31.67,31.74,31.67,31.73,18045.0,29.2086,29.2731,29.2086,29.2639,18045.0
2018-02-23 11:50:00,31.74,31.84,31.73,31.84,13900.0,29.2731,29.3654,29.2639,29.3654,13900.0
2018-02-23 11:55:00,31.83,31.91,31.82,31.87,10185.0,29.3561,29.4299,29.3469,29.393,10185.0
2018-02-23 12:00:00,31.87,31.91,31.86,31.89,8498.0,29.393,29.4299,29.3838,29.4115,8498.0
2018-02-23 12:05:00,31.89,31.9,31.82,31.83,11700.0,29.4115,29.4207,29.3469,29.3561,11700.0
2018-02-23 12:10:00,31.85,31.85,31.84,31.84,1800.0,29.3746,29.3746,29.3654,29.3654,1800.0
2018-02-23 12:15:00,31.84,31.84,31.81,31.81,4945.0,29.3654,29.3654,29.3377,29.3377,4945.0
2018-02-23 12:20:00,31.82,31.82,31.8,31.81,5395.0,29.3469,29.3469,29.3285,29.3377,5395.0
2018-02-23 12:25:00,31.8,31.82,31.79,31.8,5200.0,29.3285,29.3469,29.3192,29.3285,5200.0
2018-02-23 12:30:00,31.81,31.81,31.8,31.81,3200.0,29.3377,29.3377,29.3285,29.3377,3200.0
2018-02-23 12:35:00,31.81,31.82,31.79,31.82,4388.0,29.3377,29.3469,29.3192,29.3469,4388.0
2018-02-23 12:40:00,31.82,31.82,31.82,31.82,3832.0,29.3469,29.3469,29.3469,29.3469,3832.0
2018-02-23 12:45:00,31.84,31.84,31.84,31.84,4800.0,29.3654,29.3654,29.3654,29.3654,4800.0
2018-02-23 12:50:00,31.84,31.88,31.83,31.87,8338.0,29.3654,29.4023,29.3561,29.393,8338.0
2018-02-23 12:55:00,31.87,31.88,31.86,31.86,8380.0,29.393,29.4023,29.3838,29.3838,8380.0
2018-02-23 13:00:00,31.85,31.85,31.83,31.83,1897.0,29.3746,29.3746,29.3561,29.3561,1897.0
2018-02-23 13:05:00,31.83,31.83,31.8,31.8,3808.0,29.3561,29.3561,29.3285,29.3285,3808.0
2018-02-23 13:10:00,31.81,31.83,31.81,31.81,4500.0,29.3377,29.3561,29.3377,29.3377,4500.0
2018-02-23 13:15:00,31.81,31.81,31.8,31.8,400.0,29.3377,29.3377,29.3285,29.3285,400.0
2018-02-23 13:20:00,31.82,31.85,31.82,31.84,5591.0,29.3469,29.3746,29.3469,29.3654,5591.0
2018-02-23 13:25:00,31.84,31.85,31.82,31.83,5492.0,29.3654,29.3746,29.3469,29.3561,5492.0
2018-02-23 13:30:00,31.84,31.87,31.84,31.86,3000.0,29.3654,29.393,29.3654,29.3838,3000.0
2018-02-23 13:35:00,31.86,31.87,31.85,31.85,1100.0,29.3838,29.393,29.3746,29.3746,1100.0
2018-02-23 13:40:00,31.85,31.85,31.83,31.84,4000.0,29.3746,29.3746,29.3561,29.3654,4000.0
2018-02-23 13:45:00,31.83,31.83,31.8,31.82,17097.0,29.3561,29.3561,29.3285,29.3469,17097.0
2018-02-23 13:50:00,31.82,31.86,31.81,31.86,7434.0,29.3469,29.3838,29.3377,29.3838,7434.0
2018-02-23 13:55:00,31.85,31.89,31.85,31.87,21714.0,29.3746,29.4115,29.3746,29.393,21714.0
2018-02-23 14:00:00,31.88,31.91,31.87,31.87,20258.0,29.4023,29.4299,29.393,29.393,20258.0
2018-02-23 14:05:00,31.89,31.94,31.89,31.93,37290.0,29.4115,29.4576,29.4115,29.4484,37290.0
2018-02-23 14:10:00,31.95,31.99,31.94,31.97,24098.0,29.4668,29.5037,29.4576,29.4853,24098.0
2018-02-23 14:15:00,31.97,31.98,31.97,31.97,1530.0,29.4853,29.4945,29.4853,29.4853,1530.0
2018-02-23 14:20:00,31.96,31.97,31.94,31.97,8754.0,29.476,29.4853,29.4576,29.4853,8754.0
2018-02-23 14:25:00,31.97,31.97,31.92,31.93,4400.0,29.4853,29.4853,29.4391,29.4484,4400.0
2018-02-23 14:30:00,31.93,32.05,31.92,32.05,16304.0,29.4484,29.559,29.4391,29.559,16304.0
2018-02-23 14:35:00,32.06,32.06,32.01,32.01,14415.0,29.5683,29.5683,29.5221,29.5221,14415.0
2018-02-23 14:40:00,32.02,32.04,32.0,32.0,11073.0,29.5314,29.5498,29.5129,29.5129,11073.0
2018-02-23 14:45:00,32.0,32.02,32.0,32.0,13360.0,29.5129,29.5314,29.5129,29.5129,13360.0
2018-02-23 14:50:00,32.0,32.0,31.95,31.95,11254.0,29.5129,29.5129,29.4668,29.4668,11254.0
2018-02-23 14:55:00,31.94,31.95,31.88,31.9,34997.0,29.4576,29.4668,29.4023,29.4207,34997.0
2018-02-23 15:00:00,31.9,31.93,31.88,31.91,19790.0,29.4207,29.4484,29.4023,29.4299,19790.0
2018-02-23 15:05:00,31.91,31.91,31.87,31.89,19645.0,29.4299,29.4299,29.393,29.4115,19645.0
2018-02-23 15:10:00,31.9,31.93,31.89,31.91,34344.0,29.4207,29.4484,29.4115,29.4299,34344.0
2018-02-23 15:15:00,31.92,31.93,31.9,31.93,9198.0,29.4391,29.4484,29.4207,29.4484,9198.0
2018-02-23 15:20:00,31.94,31.94,31.92,31.93,9302.0,29.4576,29.4576,29.4391,29.4484,9302.0
2018-02-23 15:25:00,31.93,31.93,31.89,31.9,12927.0,29.4484,29.4484,29.4115,29.4207,12927.0
2018-02-23 15:30:00,31.91,31.92,31.9,31.9,5665.0,29.4299,29.4391,29.4207,29.4207,5665.0
2018-02-23 15:35:00,31.91,31.91,31.85,31.89,40982.0,29.4299,29.4299,29.3746,29.4115,40982.0
2018-02-23 15:40:00,31.88,31.91,31.88,31.9,6026.0,29.4023,29.4299,29.4023,29.4207,6026.0
2018-02-23 15:45:00,31.9,31.9,31.86,31.89,13544.0,29.4207,29.4207,29.3838,29.4115,13544.0
2018-02-23 15:50:00,31.89,31.91,31.87,31.88,31027.0,29.4115,29.4299,29.393,29.4023,31027.0
2018-02-23 15:55:00,31.87,31.97,31.85,31.92,259688.0,29.393,29.4853,29.3746,29.4391,259688.0
2018-02-26 09:30:00,32.27,32.27,32.1,32.23,67616.0,29.7619,29.7619,29.6052,29.7251,67616.0
2018-02-26 09:35:00,32.23,32.31,32.23,32.26,18490.0,29.7251,29.7988,29.7251,29.7527,18490.0
2018-02-26 09:40:00,32.23,32.26,32.19,32.25,38067.0,29.7251,29.7527,29.6882,29.7435,38067.0
2018-02-26 09:45:00,32.24,32.36,32.22,32.36,26400.0,29.7343,29.8449,29.7158,29.8449,26400.0
2018-02-26 09:50:00,32.36,32.42,32.34,32.4,24196.0,29.8449,29.9003,29.8265,29.8818,24196.0
2018-02-26 09:55:00,32.4,32.48,32.39,32.45,20763.0,29.8818,29.9556,29.8726,29.928,20763.0
2018-02-26 10:00:00,32.45,32.51,32.33,32.33,24670.0,29.928,29.9833,29.8173,29.8173,24670.0
2018-02-26 10:05:00,32.34,32.4,32.33,32.4,18397.0,29.8265,29.8818,29.8173,29.8818,18397.0
2018-02-26 10:10:00,32.38,32.4,32.35,32.36,18368.0,29.8634,29.8818,29.8357,29.8449,18368.0
2018-02-26 10:15:00,32.35,32.38,32.34,32.36,8713.0,29.8357,29.8634,29.8265,29.8449,8713.0
2018-02-26 10:20:00,32.34,32.34,32.25,32.26,14212.0,29.8265,29.8265,29.7435,29.7527,14212.0
2018-02-26 10:25:00,32.27,32.28,32.22,32.25,8901.0,29.7619,29.7712,29.7158,29.7435,8901.0
2018-02-26 10:30:00,32.25,32.28,32.23,32.24,4600.0,29.7435,29.7712,29.7251,29.7343,4600.0
2018-02-26 10:35:00,32.24,32.24,32.2,32.22,4840.0,29.7343,29.7343,29.6974,29.7158,4840.0
2018-02-26 10:40:00,32.21,32.35,32.21,32.32,11913.0,29.7066,29.8357,29.7066,29.8081,11913.0
2018-02-26 10:45:00,32.31,32.33,32.25,32.27,8796.0,29.7988,29.8173,29.7435,29.7619,8796.0
2018-02-26 10:50:00,32.29,32.31,32.27,32.31,4616.0,29.7804,29.7988,29.7619,29.7988,4616.0
2018-02-26 10:55:00,32.28,32.3,32.26,32.3,7457.0,29.7712,29.7896,29.7527,29.7896,7457.0
2018-02-26 11:00:00,32.29,32.29,32.24,32.28,8392.0,29.7804,29.7804,29.7343,29.7712,8392.0
2018-02-26 11:05:00,32.28,32.31,32.28,32.31,6900.0,29.7712,29.7988,29.7712,29.7988,6900.0
2018-02-26 11:10:00,32.31,32.33,32.29,32.29,6230.0,29.7988,29.8173,29.7804,29.7804,6230.0
2018-02-26 11:15:00,32.28,32.29,32.27,32.28,4136.0,29.7712,29.7804,29.7619,29.7712,4136.0
2018-02-26 11:20:00,32.28,32.28,32.25,32.26,8921.0,29.7712,29.7712,29.7435,29.7527,8921.0
2018-02-26 11:25:00,32.26,32.35,32.26,32.29,9300.0,29.7527,29.8357,29.7527,29.7804,9300.0
2018-02-26 11:30:00,32.3,32.32,32.29,32.3,5200.0,29.7896,29.8081,29.7804,29.7896,5200.0
2018-02-26 11:35:00,32.33,32.34,32.29,32.29,5600.0,29.8173,29.8265,29.7804,29.7804,5600.0
2018-02-26 11:40:00,32.31,32.31,32.28,32.28,11933.0,29.7988,29.7988,29.7712,29.7712,11933.0
2018-02-26 11:45:00,32.3,32.31,32.27,32.28,8223.0,29.7896,29.7988,29.7619,29.7712,8223.0
2018-02-26 11:50:00,32.28,32.28,32.26,32.26,6400.0,29.7712,29.7712,29.7527,29.7527,6400.0
2018-02-26 11:55:00,32.26,32.26,32.21,32.23,5838.0,29.7527,29.7527,29.7066,29.7251,5838.0
2018-02-26 12:00:00,32.24,32.24,32.18,32.2,42872.0,29.7343,29.7343,29.6789,29.6974,42872.0
2018-02-26 12:05:00,32.18,32.22,32.18,32.21,4317.0,29.6789,29.7158,29.6789,29.7066,4317.0
2018-02-26 12:10:00,32.21,32.29,32.21,32.27,9775.0,29.7066,29.7804,29.7066,29.7619,9775.0
2018-02-26 12:15:00,32.28,32.3,32.26,32.26,4200.0,29.7712,29.7896,29.7527,29.7527,4200.0
2018-02-26 12:20:00,32.26,32.27,32.23,32.23,2724.0,29.7527,29.7619,29.7251,29.7251,2724.0
2018-02-26 12:25:00,32.24,32.24,32.23,32.23,3203.0,29.7343,29.7343,29.7251,29.7251,3203.0
2018-02-26 12:30:00,32.23,32.24,32.22,32.23,4723.0,29.7251,29.7343,29.7158,29.7251,4723.0
2018-02-26 12:35:00,32.24,32.27,32.24,32.25,4538.0,29.7343,29.7619,29.7343,29.7435,4538.0
2018-02-26 12:40:00,32.25,32.25,32.21,32.21,5435.0,29.7435,29.7435,29.7066,29.7066,5435.0
2018-02-26 12:45:00,32.22,32.28,32.21,32.28,6523.0,29.7158,29.7712,29.7066,29.7712,6523.0
2018-02-26 12:50:00,32.28,32.3,32.26,32.29,5300.0,29.7712,29.7896,29.7527,29.7804,5300.0
2018-02-26 12:55:00,32.29,32.31,32.27,32.31,4473.0,29.7804,29.7988,29.7619,29.7988,4473.0
2018-02-26 13:00:00,32.31,32.33,32.3,32.32,7700.0,29.7988,29.8173,29.7896,29.8081,7700.0
2018-02-26 13:05:00,32.31,32.32,32.31,32.32,6667.0,29.7988,29.8081,29.7988,29.8081,6667.0
2018-02-26 13:10:00,32.32,32.32,32.3,32.31,13057.0,29.8081,29.8081,29.7896,29.7988,13057.0
2018-02-26 13:15:00,32.3,32.3,32.26,32.29,12649.0,29.7896,29.7896,29.7527,29.7804,12649.0
2018-02-26 13:20:00,32.27,32.28,32.25,32.28,9232.0,29.7619,29.7712,29.7435,29.7712,9232.0
2018-02-26 13:25:00,32.28,32.3,32.28,32.29,6297.0,29.7712,29.7896,29.7712,29.7804,6297.0
2018-02-26 13:30:00,32.3,32.31,32.27,32.29,9701.0,29.7896,29.7988,29.7619,29.7804,9701.0
2018-02-26 13:35:00,32.28,32.28,32.27,32.28,7733.0,29.7712,29.7712,29.7619,29.7712,7733.0
2018-02-26 13:40:00,32.28,32.31,32.27,32.29,7630.0,29.7712,29.7988,29.7619,29.7804,7630.0
2018-02-26 13:45:00,32.28,32.28,32.24,32.26,7236.0,29.7712,29.7712,29.7343,29.7527,7236.0
2018-02-26 13:50:00,32.26,32.27,32.25,32.26,9933.0,29.7527,29.7619,29.7435,29.7527,9933.0
2018-02-26 13:55:00,32.26,32.29,32.26,32.28,16307.0,29.7527,29.7804,29.7527,29.7712,16307.0
2018-02-26 14:00:00,32.27,32.28,32.26,32.27,9104.0,29.7619,29.7712,29.7527,29.7619,9104.0
2018-02-26 14:05:00,32.27,32.31,32.27,32.31,11782.0,29.7619,29.7988,29.7619,29.7988,11782.0
2018-02-26 14:10:00,32.31,32.32,32.27,32.28,15324.0,29.7988,29.8081,29.7619,29.7712,15324.0
2018-02-26 14:15:00,32.28,32.3,32.27,32.29,7657.0,29.7712,29.7896,29.7619,29.7804,7657.0
2018-02-26 14:20:00,32.29,32.31,32.29,32.31,9211.0,29.7804,29.7988,29.7804,29.7988,9211.0
2018-02-26 14:25:00,32.31,32.31,32.29,32.29,5103.0,29.7988,29.7988,29.7804,29.7804,5103.0
2018-02-26 14:30:00,32.3,32.3,32.26,32.26,10886.0,29.7896,29.7896,29.7527,29.7527,10886.0
2018-02-26 14:35:00,32.27,32.32,32.27,32.32,24698.0,29.7619,29.8081,29.7619,29.8081,24698.0
2018-02-26 14:40:00,32.32,32.38,32.32,32.36,23797.0,29.8081,29.8634,29.8081,29.8449,23797.0
2018-02-26 14:45:00,32.36,32.36,32.33,32.33,18209.0,29.8449,29.8449,29.8173,29.8173,18209.0
2018-02-26 14:50:00,32.33,32.34,32.31,32.34,15836.0,29.8173,29.8265,29.7988,29.8265,15836.0
2018-02-26 14:55:00,32.35,32.38,32.34,32.38,15505.0,29.8357,29.8634,29.8265,29.8634,15505.0
2018-02-26 15:00:00,32.38,32.38,32.34,32.34,20815.0,29.8634,29.8634,29.8265,29.8265,20815.0
2018-02-26 15:05:00,32.35,32.35,32.34,32.34,14572.0,29.8357,29.8357,29.8265,29.8265,14572.0
2018-02-26 15:10:00,32.34,32.36,32.33,32.36,10838.0,29.8265,29.8449,29.8173,29.8449,10838.0
2018-02-26 15:15:00,32.36,32.37,32.33,32.35,18797.0,29.8449,29.8542,29.8173,29.8357,18797.0
2018-02-26 15:20:00,32.36,32.43,32.36,32.42,29874.0,29.8449,29.9095,29.8449,29.9003,29874.0
2018-02-26 15:25:00,32.42,32.46,32.42,32.46,37030.0,29.9003,29.9372,29.9003,29.9372,37030.0
2018-02-26 15:30:00,32.45,32.47,32.42,32.44,37788.0,29.928,29.9464,29.9003,29.9187,37788.0
2018-02-26 15:35:00,32.44,32.47,32.43,32.44,46973.0,29.9187,29.9464,29.9095,29.9187,46973.0
2018-02-26 15:40:00,32.44,32.47,32.42,32.44,37399.0,29.9187,29.9464,29.9003,29.9187,37399.0
2018-02-26 15:45:00,32.44,32.46,32.43,32.45,30235.0,29.9187,29.9372,29.9095,29.928,30235.0
2018-02-26 15:50:00,32.46,32.49,32.44,32.49,47998.0,29.9372,29.9648,29.9187,29.9648,47998.0
2018-02-26 15:55:00,32.49,32.5,32.44,32.49,206899.0,29.9648,29.9741,29.9187,29.9648,206899.0
2018-02-27 09:30:00,32.22,32.22,32.06,32.07,56557.0,29.7158,29.7158,29.5683,29.5775,56557.0
2018-02-27 09:35:00,32.08,32.12,32.05,32.12,25814.0,29.5867,29.6236,29.559,29.6236,25814.0
2018-02-27 09:40:00,32.1,32.13,32.01,32.02,26964.0,29.6052,29.6328,29.5221,29.5314,26964.0
2018-02-27 09:45:00,32.02,32.06,31.97,32.03,25265.0,29.5314,29.5683,29.4853,29.5406,25265.0
2018-02-27 09:50:00,32.02,32.03,31.89,31.89,20216.0,29.5314,29.5406,29.4115,29.4115,20216.0
2018-02-27 09:55:00,31.9,31.94,31.78,31.8,48345.0,29.4207,29.4576,29.31,29.3285,48345.0
2018-02-27 10:00:00,31.8,31.83,31.71,31.79,33553.0,29.3285,29.3561,29.2455,29.3192,33553.0
2018-02-27 10:05:00,31.78,31.82,31.7,31.8,11441.0,29.31,29.3469,29.2362,29.3285,11441.0
2018-02-27 10:10:00,31.8,31.84,31.79,31.8,23174.0,29.3285,29.3654,29.3192,29.3285,23174.0
2018-02-27 10:15:00,31.81,31.81,31.76,31.79,12953.0,29.3377,29.3377,29.2916,29.3192,12953.0
2018-02-27 10:20:00,31.78,31.89,31.78,31.87,14275.0,29.31,29.4115,29.31,29.393,14275.0
2018-02-27 10:25:00,31.87,31.93,31.85,31.91,13590.0,29.393,29.4484,29.3746,29.4299,13590.0
2018-02-27 10:30:00,31.91,31.91,31.8,31.83,23811.0,29.4299,29.4299,29.3285,29.3561,23811.0
2018-02-27 10:35:00,31.82,31.83,31.73,31.75,19927.0,29.3469,29.3561,29.2639,29.2824,19927.0
2018-02-27 10:40:00,31.76,31.77,31.56,31.57,53312.0,29.2916,29.3008,29.1071,29.1163,53312.0
2018-02-27 10:45:00,31.58,31.58,31.44,31.47,49166.0,29.1256,29.1256,28.9965,29.0241,49166.0
2018-02-27 10:50:00,31.47,31.5,31.32,31.32,73015.0,29.0241,29.0518,28.8858,28.8858,73015.0
2018-02-27 10:55:00,31.31,31.49,31.31,31.49,25538.0,28.8766,29.0426,28.8766,29.0426,25538.0
2018-02-27 11:00:00,31.47,31.48,31.36,31.42,52891.0,29.0241,29.0333,28.9227,28.978,52891.0
2018-02-27 11:05:00,31.41,31.54,31.37,31.53,50247.0,28.9688,29.0887,28.9319,29.0795,50247.0
2018-02-27 11:10:00,31.54,31.55,31.46,31.46,31410.0,29.0887,29.0979,29.0149,29.0149,31410.0
2018-02-27 11:15:00,31.45,31.47,31.38,31.4,46977.0,29.0057,29.0241,28.9411,28.9596,46977.0
2018-02-27 11:20:00,31.38,31.48,31.38,31.47,52859.0,28.9411,29.0333,28.9411,29.0241,52859.0
2018-02-27 11:25:00,31.47,31.47,31.39,31.46,31974.0,29.0241,29.0241,28.9503,29.0149,31974.0
2018-02-27 11:30:00,31.46,31.52,31.43,31.45,46128.0,29.0149,29.0702,28.9872,29.0057,46128.0
2018-02-27 11:35:00,31.45,31.48,31.42,31.46,52990.0,29.0057,29.0333,28.978,29.0149,52990.0
2018-02-27 11:40:00,31.45,31.45,31.39,31.4,49974.0,29.0057,29.0057,28.9503,28.9596,49974.0
2018-02-27 11:45:00,31.4,31.47,31.37,31.47,29656.0,28.9596,29.0241,28.9319,29.0241,29656.0
2018-02-27 11:50:00,31.48,31.48,31.41,31.42,26357.0,29.0333,29.0333,28.9688,28.978,26357.0
2018-02-27 11:55:00,31.43,31.44,31.38,31.42,45019.0,28.9872,28.9965,28.9411,28.978,45019.0
2018-02-27 12:00:00,31.41,31.47,31.41,31.45,20639.0,28.9688,29.0241,28.9688,29.0057,20639.0
2018-02-27 12:05:00,31.45,31.48,31.42,31.43,12319.0,29.0057,29.0333,28.978,28.9872,12319.0
2018-02-27 12:10:00,31.43,31.44,31.39,31.39,23196.0,28.9872,28.9965,28.9503,28.9503,23196.0
2018-02-27 12:15:00,31.39,31.46,31.38,31.45,24688.0,28.9503,29.0149,28.9411,29.0057,24688.0
2018-02-27 12:20:00,31.44,31.48,31.43,31.46,9356.0,28.9965,29.0333,28.9872,29.0149,9356.0
2018-02-27 12:25:00,31.47,31.49,31.46,31.48,18685.0,29.0241,29.0426,29.0149,29.0333,18685.0
2018-02-27 12:30:00,31.49,31.58,31.48,31.54,24146.0,29.0426,29.1256,29.0333,29.0887,24146.0
2018-02-27 12:35:00,31.53,31.62,31.53,31.61,19255.0,29.0795,29.1625,29.0795,29.1532,19255.0
2018-02-27 12:40:00,31.62,31.67,31.6,31.65,20066.0,29.1625,29.2086,29.144,29.1901,20066.0
2018-02-27 12:45:00,31.66,31.7,31.63,31.68,16200.0,29.1994,29.2362,29.1717,29.2178,16200.0
2018-02-27 12:50:00,31.68,31.75,31.68,31.72,16585.0,29.2178,29.2824,29.2178,29.2547,16585.0
2018-02-27 12:55:00,31.72,31.73,31.66,31.66,17863.0,29.2547,29.2639,29.1994,29.1994,17863.0
2018-02-27 13:00:00,31.67,31.67,31.63,31.65,6878.0,29.2086,29.2086,29.1717,29.1901,6878.0
2018-02-27 13:05:00,31.65,31.69,31.61,31.62,12054.0,29.1901,29.227,29.1532,29.1625,12054.0
2018-02-27 13:10:00,31.63,31.64,31.6,31.63,8394.0,29.1717,29.1809,29.144,29.1717,8394.0
2018-02-27 13:15:00,31.63,31.64,31.6,31.64,13309.0,29.1717,29.1809,29.144,29.1809,13309.0
2018-02-27 13:20:00,31.62,31.71,31.61,31.69,22764.0,29.1625,29.2455,29.1532,29.227,22764.0
2018-02-27 13:25:00,31.69,31.75,31.66,31.75,33312.0,29.227,29.2824,29.1994,29.2824,33312.0
2018-02-27 13:30:00,31.75,31.76,31.71,31.71,12898.0,29.2824,29.2916,29.2455,29.2455,12898.0
2018-02-27 13:35:00,31.71,31.73,31.67,31.69,11563.0,29.2455,29.2639,29.2086,29.227,11563.0
2018-02-27 13:40:00,31.7,31.72,31.68,31.72,11632.0,29.2362,29.2547,29.2178,29.2547,11632.0
2018-02-27 13:45:00,31.73,31.8,31.71,31.72,26674.0,29.2639,29.3285,29.2455,29.2547,26674.0
2018-02-27 13:50:00,31.72,31.72,31.67,31.69,12493.0,29.2547,29.2547,29.2086,29.227,12493.0
2018-02-27 13:55:00,31.68,31.69,31.6,31.62,21220.0,29.2178,29.227,29.144,29.1625,21220.0
2018-02-27 14:00:00,31.64,31.64,31.56,31.56,31370.0,29.1809,29.1809,29.1071,29.1071,31370.0
2018-02-27 14:05:00,31.56,31.58,31.54,31.57,17096.0,29.1071,29.1256,29.0887,29.1163,17096.0
2018-02-27 14:10:00,31.58,31.61,31.55,31.56,23423.0,29.1256,29.1532,29.0979,29.1071,23423.0
2018-02-27 14:15:00,31.56,31.62,31.55,31.59,22577.0,29.1071,29.1625,29.0979,29.1348,22577.0
2018-02-27 14:20:00,31.59,31.6,31.54,31.55,19234.0,29.1348,29.144,29.0887,29.0979,19234.0
2018-02-27 14:25:00,31.55,31.6,31.54,31.6,23680.0,29.0979,29.144,29.0887,29.144,23680.0
2018-02-27 14:30:00,31.59,31.67,31.56,31.67,34720.0,29.1348,29.2086,29.1071,29.2086,34720.0
2018-02-27 14:35:00,31.67,31.67,31.6,31.6,15548.0,29.2086,29.2086,29.144,29.144,15548.0
2018-02-27 14:40:00,31.6,31.61,31.55,31.55,19364.0,29.144,29.1532,29.0979,29.0979,19364.0
2018-02-27 14:45:00,31.56,31.56,31.48,31.49,24181.0,29.1071,29.1071,29.0333,29.0426,24181.0
2018-02-27 14:50:00,31.48,31.49,31.46,31.48,24918.0,29.0333,29.0426,29.0149,29.0333,24918.0
2018-02-27 14:55:00,31.48,31.5,31.45,31.45,22798.0,29.0333,29.0518,29.0057,29.0057,22798.0
2018-02-27 15:00:00,31.46,31.51,31.46,31.5,30129.0,29.0149,29.061,29.0149,29.0518,30129.0
2018-02-27 15:05:00,31.49,31.49,31.45,31.47,18545.0,29.0426,29.0426,29.0057,29.0241,18545.0
2018-02-27 15:10:00,31.46,31.48,31.43,31.45,43674.0,29.0149,29.0333,28.9872,29.0057,43674.0
2018-02-27 15:15:00,31.46,31.47,31.43,31.44,30794.0,29.0149,29.0241,28.9872,28.9965,30794.0
2018-02-27 15:20:00,31.44,31.45,31.41,31.43,35940.0,28.9965,29.0057,28.9688,28.9872,35940.0
2018-02-27 15:25:00,31.43,31.43,31.4,31.42,32230.0,28.9872,28.9872,28.9596,28.978,32230.0
2018-02-27 15:30:00,31.42,31.42,31.4,31.42,44410.0,28.978,28.978,28.9596,28.978,44410.0
2018-02-27 15:35:00,31.42,31.45,31.4,31.45,42781.0,28.978,29.0057,28.9596,29.0057,42781.0
2018-02-27 15:40:00,31.44,31.46,31.42,31.44,18049.0,28.9965,29.0149,28.978,28.9965,18049.0
2018-02-27 15:45:00,31.44,31.48,31.42,31.48,31572.0,28.9965,29.0333,28.978,29.0333,31572.0
2018-02-27 15:50:00,31.48,31.48,31.44,31.46,32902.0,29.0333,29.0333,28.9965,29.0149,32902.0
2018-02-27 15:55:00,31.47,31.54,31.46,31.53,130729.0,29.0241,29.0887,29.0149,29.0795,130729.0
2018-02-28 09:30:00,31.6,31.69,31.52,31.62,36948.0,29.144,29.227,29.0702,29.1625,36948.0
2018-02-28 09:35:00,31.61,31.62,31.53,31.54,18692.0,29.1532,29.1625,29.0795,29.0887,18692.0
2018-02-28 09:40:00,31.54,31.54,31.48,31.53,23039.0,29.0887,29.0887,29.0333,29.0795,23039.0
2018-02-28 09:45:00,31.51,31.54,31.5,31.53,7546.0,29.061,29.0887,29.0518,29.0795,7546.0
2018-02-28 09:50:00,31.54,31.59,31.54,31.58,15640.0,29.0887,29.1348,29.0887,29.1256,15640.0
2018-02-28 09:55:00,31.58,31.61,31.53,31.54,18953.0,29.1256,29.1532,29.0795,29.0887,18953.0
2018-02-28 10:00:00,31.55,31.56,31.49,31.49,10944.0,29.0979,29.1071,29.0426,29.0426,10944.0
2018-02-28 10:05:00,31.48,31.48,31.4,31.43,28963.0,29.0333,29.0333,28.9596,28.9872,28963.0
2018-02-28 10:10:00,31.4,31.44,31.4,31.43,15205.0,28.9596,28.9965,28.9596,28.9872,15205.0
2018-02-28 10:15:00,31.42,31.51,31.4,31.47,23342.0,28.978,29.061,28.9596,29.0241,23342.0
2018-02-28 10:20:00,31.46,31.51,31.46,31.51,17409.0,29.0149,29.061,29.0149,29.061,17409.0
2018-02-28 10:25:00,31.52,31.52,31.51,31.51,3678.0,29.0702,29.0702,29.061,29.061,3678.0
2018-02-28 10:30:00,31.51,31.53,31.43,31.45,12511.0,29.061,29.0795,28.9872,29.0057,12511.0
2018-02-28 10:35:00,31.44,31.47,31.44,31.45,10600.0,28.9965,29.0241,28.9965,29.0057,10600.0
2018-02-28 10:40:00,31.45,31.52,31.45,31.5,24554.0,29.0057,29.0702,29.0057,29.0518,24554.0
2018-02-28 10:45:00,31.5,31.54,31.48,31.53,11288.0,29.0518,29.0887,29.0333,29.0795,11288.0
2018-02-28 10:50:00,31.54,31.57,31.53,31.54,10779.0,29.0887,29.1163,29.0795,29.0887,10779.0
2018-02-28 10:55:00,31.55,31.6,31.52,31.53,21480.0,29.0979,29.144,29.0702,29.0795,21480.0
2018-02-28 11:00:00,31.52,31.54,31.49,31.53,13500.0,29.0702,29.0887,29.0426,29.0795,13500.0
2018-02-28 11:05:00,31.52,31.53,31.48,31.48,6230.0,29.0702,29.0795,29.0333,29.0333,6230.0
2018-02-28 11:10:00,31.48,31.5,31.46,31.49,13315.0,29.0333,29.0518,29.0149,29.0426,13315.0
2018-02-28 11:15:00,31.49,31.51,31.46,31.5,19637.0,29.0426,29.061,29.0149,29.0518,19637.0
2018-02-28 11:20:00,31.51,31.57,31.51,31.52,19753.0,29.061,29.1163,29.061,29.0702,19753.0
2018-02-28 11:25:00,31.5,31.51,31.47,31.47,8080.0,29.0518,29.061,29.0241,29.0241,8080.0
2018-02-28 11:30:00,31.48,31.55,31.48,31.55,18823.0,29.0333,29.0979,29.0333,29.0979,18823.0
2018-02-28 11:35:00,31.56,31.63,31.55,31.58,14482.0,29.1071,29.1717,29.0979,29.1256,14482.0
2018-02-28 11:40:00,31.59,31.65,31.59,31.64,12107.0,29.1348,29.1901,29.1348,29.1809,12107.0
2018-02-28 11:45:00,31.64,31.64,31.6,31.6,6248.0,29.1809,29.1809,29.144,29.144,6248.0
2018-02-28 11:50:00,31.6,31.66,31.6,31.63,39191.0,29.144,29.1994,29.144,29.1717,39191.0
2018-02-28 11:55:00,31.63,31.73,31.61,31.73,21026.0,29.1717,29.2639,29.1532,29.2639,21026.0
2018-02-28 12:00:00,31.74,31.8,31.73,31.78,27695.0,29.2731,29.3285,29.2639,29.31,27695.0
2018-02-28 12:05:00,31.77,31.8,31.75,31.75,33510.0,29.3008,29.3285,29.2824,29.2824,33510.0
2018-02-28 12:10:00,31.75,31.76,31.68,31.69,12635.0,29.2824,29.2916,29.2178,29.227,12635.0
2018-02-28 12:15:00,31.7,31.74,31.62,31.64,16212.0,29.2362,29.2731,29.1625,29.1809,16212.0
2018-02-28 12:20:00,31.66,31.67,31.64,31.65,7361.0,29.1994,29.2086,29.1809,29.1901,7361.0
2018-02-28 12:25:00,31.65,31.67,31.65,31.66,6800.0,29.1901,29.2086,29.1901,29.1994,6800.0
2018-02-28 12:30:00,31.65,31.7,31.64,31.7,23449.0,29.1901,29.2362,29.1809,29.2362,23449.0
2018-02-28 12:35:00,31.7,31.71,31.69,31.7,7703.0,29.2362,29.2455,29.227,29.2362,7703.0
2018-02-28 12:40:00,31.7,31.72,31.68,31.7,7068.0,29.2362,29.2547,29.2178,29.2362,7068.0
2018-02-28 12:45:00,31.71,31.73,31.71,31.72,5240.0,29.2455,29.2639,29.2455,29.2547,5240.0
2018-02-28 12:50:00,31.71,31.72,31.68,31.71,15012.0,29.2455,29.2547,29.2178,29.2455,15012.0
2018-02-28 12:55:00,31.7,31.71,31.65,31.65,10026.0,29.2362,29.2455,29.1901,29.1901,10026.0
2018-02-28 13:00:00,31.65,31.67,31.64,31.65,13632.0,29.1901,29.2086,29.1809,29.1901,13632.0
2018-02-28 13:05:00,31.64,31.65,31.6,31.64,13400.0,29.1809,29.1901,29.144,29.1809,13400.0
2018-02-28 13:10:00,31.64,31.66,31.62,31.62,4833.0,29.1809,29.1994,29.1625,29.1625,4833.0
2018-02-28 13:15:00,31.63,31.63,31.61,31.61,3884.0,29.1717,29.1717,29.1532,29.1532,3884.0
2018-02-28 13:20:00,31.61,31.64,31.6,31.61,5900.0,29.1532,29.1809,29.144,29.1532,5900.0
2018-02-28 13:25:00,31.58,31.58,31.53,31.56,14021.0,29.1256,29.1256,29.0795,29.1071,14021.0
2018-02-28 13:30:00,31.56,31.59,31.55,31.59,3217.0,29.1071,29.1348,29.0979,29.1348,3217.0
2018-02-28 13:35:00,31.58,31.63,31.58,31.61,4975.0,29.1256,29.1717,29.1256,29.1532,4975.0
2018-02-28 13:40:00,31.6,31.6,31.58,31.59,3152.0,29.144,29.144,29.1256,29.1348,3152.0
2018-02-28 13:45:00,31.6,31.61,31.59,31.61,3968.0,29.144,29.1532,29.1348,29.1532,3968.0
2018-02-28 13:50:00,31.58,31.61,31.58,31.61,7100.0,29.1256,29.1532,29.1256,29.1532,7100.0
2018-02-28 13:55:00,31.62,31.64,31.62,31.64,5338.0,29.1625,29.1809,29.1625,29.1809,5338.0
2018-02-28 14:00:00,31.64,31.7,31.64,31.69,8562.0,29.1809,29.2362,29.1809,29.227,8562.0
2018-02-28 14:05:00,31.7,31.71,31.66,31.67,8800.0,29.2362,29.2455,29.1994,29.2086,8800.0
2018-02-28 14:10:00,31.67,31.67,31.66,31.67,2631.0,29.2086,29.2086,29.1994,29.2086,2631.0
2018-02-28 14:15:00,31.68,31.7,31.66,31.66,17558.0,29.2178,29.2362,29.1994,29.1994,17558.0
2018-02-28 14:20:00,31.65,31.66,31.61,31.61,7258.0,29.1901,29.1994,29.1532,29.1532,7258.0
2018-02-28 14:25:00,31.59,31.6,31.57,31.57,9398.0,29.1348,29.144,29.1163,29.1163,9398.0
2018-02-28 14:30:00,31.57,31.59,31.53,31.56,17946.0,29.1163,29.1348,29.0795,29.1071,17946.0
2018-02-28 14:35:00,31.56,31.56,31.51,31.53,18696.0,29.1071,29.1071,29.061,29.0795,18696.0
2018-02-28 14:40:00,31.52,31.57,31.52,31.56,23071.0,29.0702,29.1163,29.0702,29.1071,23071.0
2018-02-28 14:45:00,31.55,31.56,31.54,31.55,14823.0,29.0979,29.1071,29.0887,29.0979,14823.0
2018-02-28 14:50:00,31.55,31.55,31.53,31.54,12294.0,29.0979,29.0979,29.0795,29.0887,12294.0
2018-02-28 14:55:00,31.53,31.56,31.52,31.56,16900.0,29.0795,29.1071,29.0702,29.1071,16900.0
2018-02-28 15:00:00,31.57,31.58,31.53,31.53,22921.0,29.1163,29.1256,29.0795,29.0795,22921.0
2018-02-28 15:05:00,31.53,31.55,31.51,31.55,15006.0,29.0795,29.0979,29.061,29.0979,15006.0
2018-02-28 15:10:00,31.55,31.57,31.5,31.55,20733.0,29.0979,29.1163,29.0518,29.0979,20733.0
2018-02-28 15:15:00,31.54,31.55,31.49,31.49,14068.0,29.0887,29.0979,29.0426,29.0426,14068.0
2018-02-28 15:20:00,31.49,31.51,31.47,31.47,21494.0,29.0426,29.061,29.0241,29.0241,21494.0
2018-02-28 15:25:00,31.46,31.49,31.44,31.45,32648.0,29.0149,29.0426,28.9965,29.0057,32648.0
2018-02-28 15:30:00,31.45,31.49,31.45,31.47,18325.0,29.0057,29.0426,29.0057,29.0241,18325.0
2018-02-28 15:35:00,31.47,31.51,31.46,31.51,21155.0,29.0241,29.061,29.0149,29.061,21155.0
2018-02-28 15:40:00,31.52,31.52,31.47,31.47,5370.0,29.0702,29.0702,29.0241,29.0241,5370.0
2018-02-28 15:45:00,31.46,31.47,31.44,31.45,19885.0,29.0149,29.0241,28.9965,29.0057,19885.0
2018-02-28 15:50:00,31.45,31.45,31.41,31.42,29397.0,29.0057,29.0057,28.9688,28.978,29397.0
2018-02-28 15:55:00,31.41,31.44,31.37,31.38,144714.0,28.9688,28.9965,28.9319,28.9411,144714.0
2018-03-01 09:30:00,31.13,31.13,30.93,30.93,60564.0,28.7105,28.7105,28.5261,28.5261,60564.0
2018-03-01 09:35:00,30.92,30.97,30.81,30.84,75834.0,28.5169,28.563,28.4154,28.4431,75834.0
2018-03-01 09:40:00,30.83,30.83,30.72,30.76,53982.0,28.4339,28.4339,28.3324,28.3693,53982.0
2018-03-01 09:45:00,30.76,30.86,30.73,30.84,50247.0,28.3693,28.4615,28.3416,28.4431,50247.0
2018-03-01 09:50:00,30.84,30.93,30.82,30.89,30160.0,28.4431,28.5261,28.4246,28.4892,30160.0
2018-03-01 09:55:00,30.89,30.96,30.87,30.96,30188.0,28.4892,28.5538,28.4708,28.5538,30188.0
2018-03-01 10:00:00,30.93,30.99,30.77,30.9,40849.0,28.5261,28.5814,28.3785,28.4984,40849.0
2018-03-01 10:05:00,30.89,30.96,30.85,30.91,13812.0,28.4892,28.5538,28.4523,28.5076,13812.0
2018-03-01 10:10:00,30.91,30.92,30.87,30.92,21107.0,28.5076,28.5169,28.4708,28.5169,21107.0
2018-03-01 10:15:00,30.93,31.03,30.93,30.97,20047.0,28.5261,28.6183,28.5261,28.563,20047.0
2018-03-01 10:20:00,30.96,30.96,30.85,30.88,41063.0,28.5538,28.5538,28.4523,28.48,41063.0
2018-03-01 10:25:00,30.89,31.09,30.88,31.07,46409.0,28.4892,28.6737,28.48,28.6552,46409.0
2018-03-01 10:30:00,31.06,31.34,31.06,31.34,56389.0,28.646,28.9042,28.646,28.9042,56389.0
2018-03-01 10:35:00,31.34,31.36,31.16,31.21,22897.0,28.9042,28.9227,28.7382,28.7843,22897.0
2018-03-01 10:40:00,31.21,31.31,31.16,31.19,32289.0,28.7843,28.8766,28.7382,28.7659,32289.0
2018-03-01 10:45:00,31.21,31.21,31.07,31.1,28579.0,28.7843,28.7843,28.6552,28.6829,28579.0
2018-03-01 10:50:00,31.06,31.1,31.05,31.08,15593.0,28.646,28.6829,28.6368,28.6644,15593.0
2018-03-01 10:55:00,31.07,31.07,30.98,31.0,26714.0,28.6552,28.6552,28.5722,28.5906,26714.0
2018-03-01 11:00:00,30.99,31.01,30.93,31.01,20701.0,28.5814,28.5999,28.5261,28.5999,20701.0
2018-03-01 11:05:00,31.0,31.02,30.96,30.99,20414.0,28.5906,28.6091,28.5538,28.5814,20414.0
2018-03-01 11:10:00,30.97,30.99,30.95,30.99,15326.0,28.563,28.5814,28.5445,28.5814,15326.0
2018-03-01 11:15:00,31.01,31.12,31.01,31.12,11784.0,28.5999,28.7013,28.5999,28.7013,11784.0
2018-03-01 11:20:00,31.11,31.18,31.11,31.17,19865.0,28.6921,28.7567,28.6921,28.7474,19865.0
2018-03-01 11:25:00,31.17,31.18,31.12,31.12,15867.0,28.7474,28.7567,28.7013,28.7013,15867.0
2018-03-01 11:30:00,31.13,31.2,31.13,31.2,32045.0,28.7105,28.7751,28.7105,28.7751,32045.0
2018-03-01 11:35:00,31.2,31.28,31.2,31.22,20091.0,28.7751,28.8489,28.7751,28.7935,20091.0
2018-03-01 11:40:00,31.23,31.41,31.23,31.4,26167.0,28.8028,28.9688,28.8028,28.9596,26167.0
2018-03-01 11:45:00,31.4,31.54,31.37,31.38,30335.0,28.9596,29.0887,28.9319,28.9411,30335.0
2018-03-01 11:50:00,31.38,31.38,31.3,31.34,16018.0,28.9411,28.9411,28.8673,28.9042,16018.0
2018-03-01 11:55:00,31.35,31.39,31.33,31.34,9535.0,28.9134,28.9503,28.895,28.9042,9535.0
2018-03-01 12:00:00,31.32,31.33,31.23,31.26,18927.0,28.8858,28.895,28.8028,28.8304,18927.0
2018-03-01 12:05:00,31.25,31.28,31.24,31.28,16742.0,28.8212,28.8489,28.812,28.8489,16742.0
2018-03-01 12:10:00,31.28,31.28,31.2,31.2,13708.0,28.8489,28.8489,28.7751,28.7751,13708.0
2018-03-01 12:15:00,31.2,31.28,31.18,31.22,8349.0,28.7751,28.8489,28.7567,28.7935,8349.0
2018-03-01 12:20:00,31.22,31.27,31.2,31.27,5472.0,28.7935,28.8397,28.7751,28.8397,5472.0
2018-03-01 12:25:00,31.25,31.3,31.25,31.26,21080.0,28.8212,28.8673,28.8212,28.8304,21080.0
2018-03-01 12:30:00,31.25,31.26,31.2,31.25,11594.0,28.8212,28.8304,28.7751,28.8212,11594.0
2018-03-01 12:35:00,31.26,31.37,31.26,31.36,11147.0,28.8304,28.9319,28.8304,28.9227,11147.0
2018-03-01 12:40:00,31.36,31.41,31.35,31.4,11158.0,28.9227,28.9688,28.9134,28.9596,11158.0
2018-03-01 12:45:00,31.39,31.39,31.31,31.36,13290.0,28.9503,28.9503,28.8766,28.9227,13290.0
2018-03-01 12:50:00,31.35,31.35,31.28,31.31,12296.0,28.9134,28.9134,28.8489,28.8766,12296.0
2018-03-01 12:55:00,31.3,31.3,31.25,31.28,7030.0,28.8673,28.8673,28.8212,28.8489,7030.0
2018-03-01 13:00:00,31.27,31.27,31.23,31.26,12855.0,28.8397,28.8397,28.8028,28.8304,12855.0
2018-03-01 13:05:00,31.24,31.25,31.13,31.15,19360.0,28.812,28.8212,28.7105,28.729,19360.0
2018-03-01 13:10:00,31.16,31.17,31.09,31.17,14683.0,28.7382,28.7474,28.6737,28.7474,14683.0
2018-03-01 13:15:00,31.17,31.17,31.12,31.14,10883.0,28.7474,28.7474,28.7013,28.7198,10883.0
2018-03-01 13:20:00,31.13,31.16,31.1,31.1,7504.0,28.7105,28.7382,28.6829,28.6829,7504.0
2018-03-01 13:25:00,31.1,31.17,31.1,31.12,14194.0,28.6829,28.7474,28.6829,28.7013,14194.0
2018-03-01 13:30:00,31.13,31.22,31.09,31.1,12714.0,28.7105,28.7935,28.6737,28.6829,12714.0
2018-03-01 13:35:00,31.1,31.14,31.1,31.13,6348.0,28.6829,28.7198,28.6829,28.7105,6348.0
2018-03-01 13:40:00,31.11,31.15,31.11,31.12,6600.0,28.6921,28.729,28.6921,28.7013,6600.0
2018-03-01 13:45:00,31.12,31.17,31.07,31.11,19776.0,28.7013,28.7474,28.6552,28.6921,19776.0
2018-03-01 13:50:00,31.11,31.15,31.08,31.1,15486.0,28.6921,28.729,28.6644,28.6829,15486.0
2018-03-01 13:55:00,31.09,31.17,31.08,31.13,17286.0,28.6737,28.7474,28.6644,28.7105,17286.0
2018-03-01 14:00:00,31.13,31.16,31.1,31.13,17896.0,28.7105,28.7382,28.6829,28.7105,17896.0
2018-03-01 14:05:00,31.14,31.17,31.1,31.12,12423.0,28.7198,28.7474,28.6829,28.7013,12423.0
2018-03-01 14:10:00,31.12,31.15,31.08,31.11,12281.0,28.7013,28.729,28.6644,28.6921,12281.0
2018-03-01 14:15:00,31.12,31.2,31.1,31.12,17933.0,28.7013,28.7751,28.6829,28.7013,17933.0
2018-03-01 14:20:00,31.1,31.19,31.1,31.19,14301.0,28.6829,28.7659,28.6829,28.7659,14301.0
2018-03-01 14:25:00,31.19,31.3,31.17,31.28,21874.0,28.7659,28.8673,28.7474,28.8489,21874.0
2018-03-01 14:30:00,31.26,31.41,31.24,31.39,43991.0,28.8304,28.9688,28.812,28.9503,43991.0
2018-03-01 14:35:00,31.39,31.45,31.35,31.45,32695.0,28.9503,29.0057,28.9134,29.0057,32695.0
2018-03-01 14:40:00,31.46,31.52,31.45,31.49,54897.0,29.0149,29.0702,29.0057,29.0426,54897.0
2018-03-01 14:45:00,31.48,31.64,31.48,31.64,57042.0,29.0333,29.1809,29.0333,29.1809,57042.0
2018-03-01 14:50:00,31.64,31.71,31.55,31.57,38045.0,29.1809,29.2455,29.0979,29.1163,38045.0
2018-03-01 14:55:00,31.58,31.79,31.58,31.79,64977.0,29.1256,29.3192,29.1256,29.3192,64977.0
2018-03-01 15:00:00,31.78,32.03,31.78,31.96,213723.0,29.31,29.5406,29.31,29.476,213723.0
2018-03-01 15:05:00,31.96,32.04,31.85,31.87,79068.0,29.476,29.5498,29.3746,29.393,79068.0
2018-03-01 15:10:00,31.88,31.96,31.86,31.95,28946.0,29.4023,29.476,29.3838,29.4668,28946.0
2018-03-01 15:15:00,31.95,31.98,31.92,31.97,36469.0,29.4668,29.4945,29.4391,29.4853,36469.0
2018-03-01 15:20:00,31.96,31.96,31.87,31.91,39993.0,29.476,29.476,29.393,29.4299,39993.0
2018-03-01 15:25:00,31.9,31.92,31.85,31.88,47318.0,29.4207,29.4391,29.3746,29.4023,47318.0
2018-03-01 15:30:00,31.89,31.93,31.88,31.92,39545.0,29.4115,29.4484,29.4023,29.4391,39545.0
2018-03-01 15:35:00,31.93,31.95,31.9,31.91,84529.0,29.4484,29.4668,29.4207,29.4299,84529.0
2018-03-01 15:40:00,31.91,31.98,31.9,31.97,45048.0,29.4299,29.4945,29.4207,29.4853,45048.0
2018-03-01 15:45:00,31.96,31.96,31.86,31.87,46106.0,29.476,29.476,29.3838,29.393,46106.0
2018-03-01 15:50:00,31.86,31.91,31.83,31.91,35596.0,29.3838,29.4299,29.3561,29.4299,35596.0
2018-03-01 15:55:00,31.91,31.91,31.85,31.89,259516.0,29.4299,29.4299,29.3746,29.4115,259516.0
2018-03-02 09:30:00,32.15,32.34,32.07,32.1,66786.0,29.6513,29.8265,29.5775,29.6052,66786.0
2018-03-02 09:35:00,32.1,32.15,32.05,32.05,58596.0,29.6052,29.6513,29.559,29.559,58596.0
2018-03-02 09:40:00,32.01,32.13,31.95,32.12,51730.0,29.5221,29.6328,29.4668,29.6236,51730.0
2018-03-02 09:45:00,32.12,32.19,32.08,32.17,41399.0,29.6236,29.6882,29.5867,29.6697,41399.0
2018-03-02 09:50:00,32.17,32.24,32.11,32.23,35299.0,29.6697,29.7343,29.6144,29.7251,35299.0
2018-03-02 09:55:00,32.24,32.31,32.22,32.25,32393.0,29.7343,29.7988,29.7158,29.7435,32393.0
2018-03-02 10:00:00,32.23,32.28,32.18,32.22,25749.0,29.7251,29.7712,29.6789,29.7158,25749.0
2018-03-02 10:05:00,32.21,32.26,32.15,32.16,10900.0,29.7066,29.7527,29.6513,29.6605,10900.0
2018-03-02 10:10:00,32.14,32.18,32.11,32.18,23900.0,29.642,29.6789,29.6144,29.6789,23900.0
2018-03-02 10:15:00,32.17,32.2,32.16,32.16,19000.0,29.6697,29.6974,29.6605,29.6605,19000.0
2018-03-02 10:20:00,32.14,32.14,32.07,32.14,7600.0,29.642,29.642,29.5775,29.642,7600.0
2018-03-02 10:25:00,32.11,32.15,32.06,32.06,7300.0,29.6144,29.6513,29.5683,29.5683,7300.0
2018-03-02 10:30:00,32.05,32.12,32.04,32.09,14917.0,29.559,29.6236,29.5498,29.5959,14917.0
2018-03-02 10:35:00,32.08,32.08,31.95,32.02,19607.0,29.5867,29.5867,29.4668,29.5314,19607.0
2018-03-02 10:40:00,32.03,32.11,32.02,32.08,28163.0,29.5406,29.6144,29.5314,29.5867,28163.0
2018-03-02 10:45:00,32.1,32.12,32.04,32.05,10553.0,29.6052,29.6236,29.5498,29.559,10553.0
2018-03-02 10:50:00,32.03,32.03,31.98,32.01,18679.0,29.5406,29.5406,29.4945,29.5221,18679.0
2018-03-02 10:55:00,32.01,32.03,31.86,31.87,48295.0,29.5221,29.5406,29.3838,29.393,48295.0
2018-03-02 11:00:00,31.87,31.91,31.84,31.87,33286.0,29.393,29.4299,29.3654,29.393,33286.0
2018-03-02 11:05:00,31.87,31.89,31.83,31.89,7667.0,29.393,29.4115,29.3561,29.4115,7667.0
2018-03-02 11:10:00,31.88,31.9,31.86,31.89,5626.0,29.4023,29.4207,29.3838,29.4115,5626.0
2018-03-02 11:15:00,31.89,31.91,31.78,31.78,15740.0,29.4115,29.4299,29.31,29.31,15740.0
2018-03-02 11:20:00,31.77,31.83,31.74,31.83,14438.0,29.3008,29.3561,29.2731,29.3561,14438.0
2018-03-02 11:25:00,31.81,31.89,31.79,31.88,13530.0,29.3377,29.4115,29.3192,29.4023,13530.0
2018-03-02 11:30:00,31.89,31.91,31.85,31.91,11300.0,29.4115,29.4299,29.3746,29.4299,11300.0
2018-03-02 11:35:00,31.92,31.95,31.88,31.95,6453.0,29.4391,29.4668,29.4023,29.4668,6453.0
2018-03-02 11:40:00,31.95,32.03,31.94,31.98,32500.0,29.4668,29.5406,29.4576,29.4945,32500.0
2018-03-02 11:45:00,31.98,31.99,31.93,31.94,9200.0,29.4945,29.5037,29.4484,29.4576,9200.0
2018-03-02 11:50:00,31.93,31.94,31.86,31.91,31006.0,29.4484,29.4576,29.3838,29.4299,31006.0
2018-03-02 11:55:00,31.91,31.91,31.87,31.89,7200.0,29.4299,29.4299,29.393,29.4115,7200.0
2018-03-02 12:00:00,31.89,31.96,31.88,31.94,12894.0,29.4115,29.476,29.4023,29.4576,12894.0
2018-03-02 12:05:00,31.94,31.94,31.91,31.92,10447.0,29.4576,29.4576,29.4299,29.4391,10447.0
2018-03-02 12:10:00,31.91,31.91,31.89,31.91,11400.0,29.4299,29.4299,29.4115,29.4299,11400.0
2018-03-02 12:15:00,31.88,31.89,31.82,31.83,19670.0,29.4023,29.4115,29.3469,29.3561,19670.0
2018-03-02 12:20:00,31.84,31.92,31.84,31.9,17888.0,29.3654,29.4391,29.3654,29.4207,17888.0
2018-03-02 12:25:00,31.93,31.98,31.91,31.98,10745.0,29.4484,29.4945,29.4299,29.4945,10745.0
2018-03-02 12:30:00,31.98,32.01,31.98,31.99,11222.0,29.4945,29.5221,29.4945,29.5037,11222.0
2018-03-02 12:35:00,31.98,32.03,31.98,31.99,8300.0,29.4945,29.5406,29.4945,29.5037,8300.0
2018-03-02 12:40:00,31.99,32.0,31.97,31.99,2509.0,29.5037,29.5129,29.4853,29.5037,2509.0
2018-03-02 12:45:00,32.0,32.01,31.98,31.98,3468.0,29.5129,29.5221,29.4945,29.4945,3468.0
2018-03-02 12:50:00,31.99,32.11,31.99,32.11,16247.0,29.5037,29.6144,29.5037,29.6144,16247.0
2018-03-02 12:55:00,32.09,32.12,32.09,32.09,5100.0,29.5959,29.6236,29.5959,29.5959,5100.0
2018-03-02 13:00:00,32.1,32.11,32.04,32.05,7020.0,29.6052,29.6144,29.5498,29.559,7020.0
2018-03-02 13:05:00,32.05,32.07,32.05,32.05,2700.0,29.559,29.5775,29.559,29.559,2700.0
2018-03-02 13:10:00,32.04,32.05,31.96,31.96,11500.0,29.5498,29.559,29.476,29.476,11500.0
2018-03-02 13:15:00,31.97,31.99,31.97,31.97,3511.0,29.4853,29.5037,29.4853,29.4853,3511.0
2018-03-02 13:20:00,31.98,32.01,31.98,32.01,5900.0,29.4945,29.5221,29.4945,29.5221,5900.0
2018-03-02 13:25:00,32.01,32.02,31.99,32.02,7600.0,29.5221,29.5314,29.5037,29.5314,7600.0
2018-03-02 13:30:00,32.03,32.08,32.03,32.06,14359.0,29.5406,29.5867,29.5406,29.5683,14359.0
2018-03-02 13:35:00,32.06,32.1,32.03,32.03,10132.0,29.5683,29.6052,29.5406,29.5406,10132.0
2018-03-02 13:40:00,32.04,32.07,32.04,32.07,10189.0,29.5498,29.5775,29.5498,29.5775,10189.0
2018-03-02 13:45:00,32.06,32.06,32.04,32.04,4300.0,29.5683,29.5683,29.5498,29.5498,4300.0
2018-03-02 13:50:00,32.05,32.07,32.03,32.03,6682.0,29.559,29.5775,29.5406,29.5406,6682.0
2018-03-02 13:55:00,32.02,32.07,32.01,32.05,7100.0,29.5314,29.5775,29.5221,29.559,7100.0
2018-03-02 14:00:00,32.05,32.06,32.05,32.05,3999.0,29.559,29.5683,29.559,29.559,3999.0
2018-03-02 14:05:00,32.06,32.09,32.06,32.08,6030.0,29.5683,29.5959,29.5683,29.5867,6030.0
2018-03-02 14:10:00,32.09,32.13,32.09,32.13,12251.0,29.5959,29.6328,29.5959,29.6328,12251.0
2018-03-02 14:15:00,32.13,32.13,32.07,32.07,6661.0,29.6328,29.6328,29.5775,29.5775,6661.0
2018-03-02 14:20:00,32.07,32.08,32.05,32.05,5800.0,29.5775,29.5867,29.559,29.559,5800.0
2018-03-02 14:25:00,32.04,32.07,32.04,32.05,8983.0,29.5498,29.5775,29.5498,29.559,8983.0
2018-03-02 14:30:00,32.04,32.05,32.01,32.03,11324.0,29.5498,29.559,29.5221,29.5406,11324.0
2018-03-02 14:35:00,32.03,32.03,32.01,32.03,11823.0,29.5406,29.5406,29.5221,29.5406,11823.0
2018-03-02 14:40:00,32.03,32.04,32.02,32.02,7047.0,29.5406,29.5498,29.5314,29.5314,7047.0
2018-03-02 14:45:00,32.02,32.03,32.02,32.03,10997.0,29.5314,29.5406,29.5314,29.5406,10997.0
2018-03-02 14:50:00,32.03,32.06,32.01,32.01,9670.0,29.5406,29.5683,29.5221,29.5221,9670.0
2018-03-02 14:55:00,32.02,32.03,31.99,32.02,12378.0,29.5314,29.5406,29.5037,29.5314,12378.0
2018-03-02 15:00:00,32.01,32.05,32.01,32.05,23788.0,29.5221,29.559,29.5221,29.559,23788.0
2018-03-02 15:05:00,32.05,32.06,32.02,32.04,18171.0,29.559,29.5683,29.5314,29.5498,18171.0
2018-03-02 15:10:00,32.03,32.03,31.98,32.01,18042.0,29.5406,29.5406,29.4945,29.5221,18042.0
2018-03-02 15:15:00,32.01,32.01,31.93,31.95,32530.0,29.5221,29.5221,29.4484,29.4668,32530.0
2018-03-02 15:20:00,31.95,31.95,31.91,31.92,20738.0,29.4668,29.4668,29.4299,29.4391,20738.0
2018-03-02 15:25:00,31.91,31.91,31.85,31.88,48914.0,29.4299,29.4299,29.3746,29.4023,48914.0
2018-03-02 15:30:00,31.89,31.89,31.79,31.79,39745.0,29.4115,29.4115,29.3192,29.3192,39745.0
2018-03-02 15:35:00,31.79,31.79,31.71,31.78,32936.0,29.3192,29.3192,29.2455,29.31,32936.0
2018-03-02 15:40:00,31.78,31.8,31.76,31.77,48247.0,29.31,29.3285,29.2916,29.3008,48247.0
2018-03-02 15:45:00,31.77,31.78,31.68,31.71,61889.0,29.3008,29.31,29.2178,29.2455,61889.0
2018-03-02 15:50:00,31.72,31.78,31.72,31.78,74612.0,29.2547,29.31,29.2547,29.31,74612.0
2018-03-02 15:55:00,31.77,31.78,31.68,31.75,141558.0,29.3008,29.31,29.2178,29.2824,141558.0
2018-03-05 09:30:00,31.67,31.67,31.5,31.62,39029.0,29.2086,29.2086,29.0518,29.1625,39029.0
2018-03-05 09:35:00,31.62,31.71,31.56,31.65,26900.0,29.1625,29.2455,29.1071,29.1901,26900.0
2018-03-05 09:40:00,31.66,31.7,31.63,31.66,13223.0,29.1994,29.2362,29.1717,29.1994,13223.0
2018-03-05 09:45:00,31.67,31.83,31.67,31.76,16628.0,29.2086,29.3561,29.2086,29.2916,16628.0
2018-03-05 09:50:00,31.77,31.77,31.71,31.73,10300.0,29.3008,29.3008,29.2455,29.2639,10300.0
2018-03-05 09:55:00,31.74,31.83,31.73,31.8,11325.0,29.2731,29.3561,29.2639,29.3285,11325.0
2018-03-05 10:00:00,31.79,31.8,31.73,31.73,3000.0,29.3192,29.3285,29.2639,29.2639,3000.0
2018-03-05 10:05:00,31.72,31.72,31.66,31.67,20424.0,29.2547,29.2547,29.1994,29.2086,20424.0
2018-03-05 10:10:00,31.67,31.68,31.6,31.67,19721.0,29.2086,29.2178,29.144,29.2086,19721.0
2018-03-05 10:15:00,31.67,31.71,31.62,31.71,10465.0,29.2086,29.2455,29.1625,29.2455,10465.0
2018-03-05 10:20:00,31.71,31.82,31.7,31.79,11600.0,29.2455,29.3469,29.2362,29.3192,11600.0
2018-03-05 10:25:00,31.82,31.83,31.78,31.83,4700.0,29.3469,29.3561,29.31,29.3561,4700.0
2018-03-05 10:30:00,31.81,31.81,31.68,31.69,5893.0,29.3377,29.3377,29.2178,29.227,5893.0
2018-03-05 10:35:00,31.69,31.76,31.69,31.74,7100.0,29.227,29.2916,29.227,29.2731,7100.0
2018-03-05 10:40:00,31.74,31.76,31.74,31.75,3500.0,29.2731,29.2916,29.2731,29.2824,3500.0
2018-03-05 10:45:00,31.75,31.75,31.7,31.71,17100.0,29.2824,29.2824,29.2362,29.2455,17100.0
2018-03-05 10:50:00,31.72,31.73,31.71,31.73,6900.0,29.2547,29.2639,29.2455,29.2639,6900.0
2018-03-05 10:55:00,31.71,31.74,31.7,31.74,19494.0,29.2455,29.2731,29.2362,29.2731,19494.0
2018-03-05 11:00:00,31.75,31.75,31.63,31.63,24832.0,29.2824,29.2824,29.1717,29.1717,24832.0
2018-03-05 11:05:00,31.62,31.66,31.61,31.66,14308.0,29.1625,29.1994,29.1532,29.1994,14308.0
2018-03-05 11:10:00,31.67,31.73,31.67,31.73,15795.0,29.2086,29.2639,29.2086,29.2639,15795.0
2018-03-05 11:15:00,31.73,31.73,31.69,31.73,11376.0,29.2639,29.2639,29.227,29.2639,11376.0
2018-03-05 11:20:00,31.74,31.83,31.74,31.82,32904.0,29.2731,29.3561,29.2731,29.3469,32904.0
2018-03-05 11:25:00,31.81,31.84,31.8,31.8,10149.0,29.3377,29.3654,29.3285,29.3285,10149.0
2018-03-05 11:30:00,31.8,31.8,31.72,31.72,19114.0,29.3285,29.3285,29.2547,29.2547,19114.0
2018-03-05 11:35:00,31.72,31.79,31.71,31.78,17300.0,29.2547,29.3192,29.2455,29.31,17300.0
2018-03-05 11:40:00,31.77,31.78,31.75,31.75,9900.0,29.3008,29.31,29.2824,29.2824,9900.0
2018-03-05 11:45:00,31.75,31.78,31.75,31.76,7357.0,29.2824,29.31,29.2824,29.2916,7357.0
2018-03-05 11:50:00,31.75,31.75,31.72,31.72,2900.0,29.2824,29.2824,29.2547,29.2547,2900.0
2018-03-05 11:55:00,31.71,31.74,31.7,31.71,10200.0,29.2455,29.2731,29.2362,29.2455,10200.0
2018-03-05 12:00:00,31.72,31.73,31.71,31.72,9639.0,29.2547,29.2639,29.2455,29.2547,9639.0
2018-03-05 12:05:00,31.72,31.73,31.68,31.7,7704.0,29.2547,29.2639,29.2178,29.2362,7704.0
2018-03-05 12:10:00,31.7,31.7,31.66,31.67,12800.0,29.2362,29.2362,29.1994,29.2086,12800.0
2018-03-05 12:15:00,31.65,31.66,31.59,31.62,10448.0,29.1901,29.1994,29.1348,29.1625,10448.0
2018-03-05 12:20:00,31.64,31.66,31.63,31.63,11329.0,29.1809,29.1994,29.1717,29.1717,11329.0
2018-03-05 12:25:00,31.63,31.64,31.61,31.64,5181.0,29.1717,29.1809,29.1532,29.1809,5181.0
2018-03-05 12:30:00,31.65,31.66,31.62,31.62,11843.0,29.1901,29.1994,29.1625,29.1625,11843.0
2018-03-05 12:35:00,31.63,31.63,31.6,31.62,3666.0,29.1717,29.1717,29.144,29.1625,3666.0
2018-03-05 12:40:00,31.65,31.67,31.65,31.65,7000.0,29.1901,29.2086,29.1901,29.1901,7000.0
2018-03-05 12:45:00,31.66,31.71,31.66,31.69,7979.0,29.1994,29.2455,29.1994,29.227,7979.0
2018-03-05 12:50:00,31.66,31.67,31.65,31.65,2100.0,29.1994,29.2086,29.1901,29.1901,2100.0
2018-03-05 12:55:00,31.64,31.66,31.64,31.66,5888.0,29.1809,29.1994,29.1809,29.1994,5888.0
2018-03-05 13:00:00,31.66,31.66,31.63,31.64,7338.0,29.1994,29.1994,29.1717,29.1809,7338.0
2018-03-05 13:05:00,31.64,31.64,31.62,31.63,2700.0,29.1809,29.1809,29.1625,29.1717,2700.0
2018-03-05 13:10:00,31.64,31.65,31.59,31.59,18305.0,29.1809,29.1901,29.1348,29.1348,18305.0
2018-03-05 13:15:00,31.59,31.61,31.58,31.58,13039.0,29.1348,29.1532,29.1256,29.1256,13039.0
2018-03-05 13:20:00,31.59,31.6,31.58,31.59,4194.0,29.1348,29.144,29.1256,29.1348,4194.0
2018-03-05 13:25:00,31.59,31.6,31.58,31.58,8334.0,29.1348,29.144,29.1256,29.1256,8334.0
2018-03-05 13:30:00,31.58,31.59,31.56,31.59,7243.0,29.1256,29.1348,29.1071,29.1348,7243.0
2018-03-05 13:35:00,31.6,31.67,31.6,31.67,9000.0,29.144,29.2086,29.144,29.2086,9000.0
2018-03-05 13:40:00,31.67,31.68,31.65,31.66,6002.0,29.2086,29.2178,29.1901,29.1994,6002.0
2018-03-05 13:45:00,31.66,31.67,31.61,31.61,5840.0,29.1994,29.2086,29.1532,29.1532,5840.0
2018-03-05 13:50:00,31.6,31.6,31.57,31.59,13383.0,29.144,29.144,29.1163,29.1348,13383.0
2018-03-05 13:55:00,31.58,31.59,31.56,31.56,3600.0,29.1256,29.1348,29.1071,29.1071,3600.0
2018-03-05 14:00:00,31.57,31.58,31.56,31.57,10400.0,29.1163,29.1256,29.1071,29.1163,10400.0
2018-03-05 14:05:00,31.55,31.58,31.53,31.58,4967.0,29.0979,29.1256,29.0795,29.1256,4967.0
2018-03-05 14:10:00,31.58,31.61,31.58,31.59,5500.0,29.1256,29.1532,29.1256,29.1348,5500.0
2018-03-05 14:15:00,31.59,31.59,31.58,31.58,1301.0,29.1348,29.1348,29.1256,29.1256,1301.0
2018-03-05 14:20:00,31.57,31.6,31.57,31.6,7605.0,29.1163,29.144,29.1163,29.144,7605.0
2018-03-05 14:25:00,31.61,31.65,31.61,31.62,9100.0,29.1532,29.1901,29.1532,29.1625,9100.0
2018-03-05 14:30:00,31.61,31.62,31.61,31.62,1128.0,29.1532,29.1625,29.1532,29.1625,1128.0
2018-03-05 14:35:00,31.62,31.63,31.61,31.63,3473.0,29.1625,29.1717,29.1532,29.1717,3473.0
2018-03-05 14:40:00,31.63,31.64,31.62,31.64,2200.0,29.1717,29.1809,29.1625,29.1809,2200.0
2018-03-05 14:45:00,31.64,31.66,31.64,31.64,3300.0,29.1809,29.1994,29.1809,29.1809,3300.0
2018-03-05 14:50:00,31.63,31.66,31.63,31.66,3700.0,29.1717,29.1994,29.1717,29.1994,3700.0
2018-03-05 14:55:00,31.67,31.72,31.67,31.72,7691.0,29.2086,29.2547,29.2086,29.2547,7691.0
2018-03-05 15:00:00,31.72,31.76,31.72,31.74,7744.0,29.2547,29.2916,29.2547,29.2731,7744.0
2018-03-05 15:05:00,31.73,31.73,31.69,31.69,13135.0,29.2639,29.2639,29.227,29.227,13135.0
2018-03-05 15:10:00,31.69,31.69,31.68,31.68,3300.0,29.227,29.227,29.2178,29.2178,3300.0
2018-03-05 15:15:00,31.68,31.68,31.63,31.63,22061.0,29.2178,29.2178,29.1717,29.1717,22061.0
2018-03-05 15:20:00,31.64,31.67,31.63,31.67,10153.0,29.1809,29.2086,29.1717,29.2086,10153.0
2018-03-05 15:25:00,31.67,31.67,31.63,31.64,9441.0,29.2086,29.2086,29.1717,29.1809,9441.0
2018-03-05 15:30:00,31.64,31.68,31.63,31.68,15965.0,29.1809,29.2178,29.1717,29.2178,15965.0
2018-03-05 15:35:00,31.68,31.7,31.67,31.7,7087.0,29.2178,29.2362,29.2086,29.2362,7087.0
2018-03-05 15:40:00,31.7,31.75,31.7,31.75,28839.0,29.2362,29.2824,29.2362,29.2824,28839.0
2018-03-05 15:45:00,31.76,31.78,31.76,31.77,13134.0,29.2916,29.31,29.2916,29.3008,13134.0
2018-03-05 15:50:00,31.77,31.77,31.74,31.76,23096.0,29.3008,29.3008,29.2731,29.2916,23096.0
2018-03-05 15:55:00,31.76,31.82,31.74,31.82,111481.0,29.2916,29.3469,29.2731,29.3469,111481.0
2018-03-06 09:30:00,32.25,32.32,32.25,32.28,78777.0,29.7435,29.8081,29.7435,29.7712,78777.0
2018-03-06 09:35:00,32.3,32.44,32.29,32.44,77052.0,29.7896,29.9187,29.7804,29.9187,77052.0
2018-03-06 09:40:00,32.44,32.47,32.41,32.46,84939.0,29.9187,29.9464,29.8911,29.9372,84939.0
2018-03-06 09:45:00,32.46,32.5,32.37,32.5,42514.0,29.9372,29.9741,29.8542,29.9741,42514.0
2018-03-06 09:50:00,32.51,32.65,32.51,32.65,74247.0,29.9833,30.1124,29.9833,30.1124,74247.0
2018-03-06 09:55:00,32.65,32.65,32.54,32.58,37942.0,30.1124,30.1124,30.011,30.0478,37942.0
2018-03-06 10:00:00,32.58,32.62,32.51,32.62,67210.0,30.0478,30.0847,29.9833,30.0847,67210.0
2018-03-06 10:05:00,32.62,32.64,32.58,32.59,40689.0,30.0847,30.1032,30.0478,30.0571,40689.0
2018-03-06 10:10:00,32.58,32.67,32.56,32.67,57769.0,30.0478,30.1309,30.0294,30.1309,57769.0
2018-03-06 10:15:00,32.68,32.69,32.63,32.66,61367.0,30.1401,30.1493,30.094,30.1216,61367.0
2018-03-06 10:20:00,32.67,32.7,32.63,32.68,49534.0,30.1309,30.1585,30.094,30.1401,49534.0
2018-03-06 10:25:00,32.68,32.71,32.57,32.57,70527.0,30.1401,30.1677,30.0386,30.0386,70527.0
2018-03-06 10:30:00,32.58,32.65,32.58,32.65,30243.0,30.0478,30.1124,30.0478,30.1124,30243.0
2018-03-06 10:35:00,32.65,32.77,32.64,32.72,49010.0,30.1124,30.2231,30.1032,30.177,49010.0
2018-03-06 10:40:00,32.73,32.74,32.67,32.69,24159.0,30.1862,30.1954,30.1309,30.1493,24159.0
2018-03-06 10:45:00,32.7,32.75,32.66,32.69,43958.0,30.1585,30.2046,30.1216,30.1493,43958.0
2018-03-06 10:50:00,32.7,32.7,32.56,32.56,31041.0,30.1585,30.1585,30.0294,30.0294,31041.0
2018-03-06 10:55:00,32.57,32.62,32.55,32.58,31179.0,30.0386,30.0847,30.0202,30.0478,31179.0
2018-03-06 11:00:00,32.58,32.68,32.58,32.68,52745.0,30.0478,30.1401,30.0478,30.1401,52745.0
2018-03-06 11:05:00,32.68,32.74,32.67,32.73,48211.0,30.1401,30.1954,30.1309,30.1862,48211.0
2018-03-06 11:10:00,32.73,32.73,32.66,32.7,39922.0,30.1862,30.1862,30.1216,30.1585,39922.0
2018-03-06 11:15:00,32.69,32.71,32.67,32.7,31927.0,30.1493,30.1677,30.1309,30.1585,31927.0
2018-03-06 11:20:00,32.7,32.7,32.65,32.68,24311.0,30.1585,30.1585,30.1124,30.1401,24311.0
2018-03-06 11:25:00,32.68,32.71,32.64,32.67,19235.0,30.1401,30.1677,30.1032,30.1309,19235.0
2018-03-06 11:30:00,32.67,32.68,32.62,32.62,23419.0,30.1309,30.1401,30.0847,30.0847,23419.0
2018-03-06 11:35:00,32.61,32.63,32.58,32.6,25028.0,30.0755,30.094,30.0478,30.0663,25028.0
2018-03-06 11:40:00,32.6,32.67,32.6,32.66,22125.0,30.0663,30.1309,30.0663,30.1216,22125.0
2018-03-06 11:45:00,32.67,32.7,32.66,32.67,16357.0,30.1309,30.1585,30.1216,30.1309,16357.0
2018-03-06 11:50:00,32.67,32.75,32.66,32.74,25031.0,30.1309,30.2046,30.1216,30.1954,25031.0
2018-03-06 11:55:00,32.74,32.8,32.71,32.8,25088.0,30.1954,30.2507,30.1677,30.2507,25088.0
2018-03-06 12:00:00,32.8,32.83,32.79,32.79,14246.0,30.2507,30.2784,30.2415,30.2415,14246.0
2018-03-06 12:05:00,32.79,32.79,32.7,32.74,15343.0,30.2415,30.2415,30.1585,30.1954,15343.0
2018-03-06 12:10:00,32.75,32.76,32.68,32.68,11915.0,30.2046,30.2139,30.1401,30.1401,11915.0
2018-03-06 12:15:00,32.69,32.69,32.64,32.67,14656.0,30.1493,30.1493,30.1032,30.1309,14656.0
2018-03-06 12:20:00,32.68,32.71,32.68,32.69,13373.0,30.1401,30.1677,30.1401,30.1493,13373.0
2018-03-06 12:25:00,32.7,32.7,32.69,32.7,8085.0,30.1585,30.1585,30.1493,30.1585,8085.0
2018-03-06 12:30:00,32.69,32.7,32.67,32.67,13634.0,30.1493,30.1585,30.1309,30.1309,13634.0
2018-03-06 12:35:00,32.68,32.73,32.68,32.72,12355.0,30.1401,30.1862,30.1401,30.177,12355.0
2018-03-06 12:40:00,32.72,32.74,32.71,32.73,15082.0,30.177,30.1954,30.1677,30.1862,15082.0
2018-03-06 12:45:00,32.73,32.76,32.72,32.75,18231.0,30.1862,30.2139,30.177,30.2046,18231.0
2018-03-06 12:50:00,32.75,32.76,32.73,32.74,37353.0,30.2046,30.2139,30.1862,30.1954,37353.0
2018-03-06 12:55:00,32.74,32.74,32.66,32.66,43320.0,30.1954,30.1954,30.1216,30.1216,43320.0
2018-03-06 13:00:00,32.65,32.68,32.64,32.66,26398.0,30.1124,30.1401,30.1032,30.1216,26398.0
2018-03-06 13:05:00,32.66,32.7,32.64,32.68,27039.0,30.1216,30.1585,30.1032,30.1401,27039.0
2018-03-06 13:10:00,32.67,32.67,32.61,32.61,22656.0,30.1309,30.1309,30.0755,30.0755,22656.0
2018-03-06 13:15:00,32.62,32.67,32.62,32.67,15624.0,30.0847,30.1309,30.0847,30.1309,15624.0
2018-03-06 13:20:00,32.66,32.69,32.65,32.68,13782.0,30.1216,30.1493,30.1124,30.1401,13782.0
2018-03-06 13:25:00,32.68,32.71,32.66,32.69,13811.0,30.1401,30.1677,30.1216,30.1493,13811.0
2018-03-06 13:30:00,32.7,32.7,32.66,32.68,12040.0,30.1585,30.1585,30.1216,30.1401,12040.0
2018-03-06 13:35:00,32.68,32.68,32.65,32.67,11179.0,30.1401,30.1401,30.1124,30.1309,11179.0
2018-03-06 13:40:00,32.67,32.71,32.67,32.71,15972.0,30.1309,30.1677,30.1309,30.1677,15972.0
2018-03-06 13:45:00,32.7,32.75,32.7,32.71,22546.0,30.1585,30.2046,30.1585,30.1677,22546.0
2018-03-06 13:50:00,32.71,32.72,32.69,32.71,8761.0,30.1677,30.177,30.1493,30.1677,8761.0
2018-03-06 13:55:00,32.71,32.71,32.66,32.69,18042.0,30.1677,30.1677,30.1216,30.1493,18042.0
2018-03-06 14:00:00,32.71,32.73,32.69,32.69,16508.0,30.1677,30.1862,30.1493,30.1493,16508.0
2018-03-06 14:05:00,32.69,32.71,32.67,32.7,10705.0,30.1493,30.1677,30.1309,30.1585,10705.0
2018-03-06 14:10:00,32.71,32.71,32.65,32.65,29648.0,30.1677,30.1677,30.1124,30.1124,29648.0
2018-03-06 14:15:00,32.67,32.67,32.61,32.64,16756.0,30.1309,30.1309,30.0755,30.1032,16756.0
2018-03-06 14:20:00,32.65,32.68,32.6,32.62,32955.0,30.1124,30.1401,30.0663,30.0847,32955.0
2018-03-06 14:25:00,32.62,32.65,32.62,32.64,17901.0,30.0847,30.1124,30.0847,30.1032,17901.0
2018-03-06 14:30:00,32.66,32.69,32.65,32.69,10349.0,30.1216,30.1493,30.1124,30.1493,10349.0
2018-03-06 14:35:00,32.68,32.68,32.64,32.64,21716.0,30.1401,30.1401,30.1032,30.1032,21716.0
2018-03-06 14:40:00,32.63,32.66,32.62,32.66,11779.0,30.094,30.1216,30.0847,30.1216,11779.0
2018-03-06 14:45:00,32.66,32.66,32.63,32.63,21495.0,30.1216,30.1216,30.094,30.094,21495.0
2018-03-06 14:50:00,32.63,32.66,32.59,32.59,26229.0,30.094,30.1216,30.0571,30.0571,26229.0
2018-03-06 14:55:00,32.59,32.62,32.59,32.62,18000.0,30.0571,30.0847,30.0571,30.0847,18000.0
2018-03-06 15:00:00,32.61,32.61,32.59,32.6,24965.0,30.0755,30.0755,30.0571,30.0663,24965.0
2018-03-06 15:05:00,32.6,32.63,32.59,32.63,24629.0,30.0663,30.094,30.0571,30.094,24629.0
2018-03-06 15:10:00,32.62,32.63,32.61,32.61,26188.0,30.0847,30.094,30.0755,30.0755,26188.0
2018-03-06 15:15:00,32.62,32.63,32.6,32.6,18597.0,30.0847,30.094,30.0663,30.0663,18597.0
2018-03-06 15:20:00,32.61,32.63,32.6,32.61,27520.0,30.0755,30.094,30.0663,30.0755,27520.0
2018-03-06 15:25:00,32.6,32.61,32.57,32.6,35704.0,30.0663,30.0755,30.0386,30.0663,35704.0
2018-03-06 15:30:00,32.6,32.61,32.58,32.6,34750.0,30.0663,30.0755,30.0478,30.0663,34750.0
2018-03-06 15:35:00,32.6,32.6,32.52,32.53,55053.0,30.0663,30.0663,29.9925,30.0017,55053.0
2018-03-06 15:40:00,32.53,32.6,32.53,32.57,47145.0,30.0017,30.0663,30.0017,30.0386,47145.0
2018-03-06 15:45:00,32.57,32.58,32.55,32.56,32577.0,30.0386,30.0478,30.0202,30.0294,32577.0
2018-03-06 15:50:00,32.56,32.56,32.52,32.54,54704.0,30.0294,30.0294,29.9925,30.011,54704.0
2018-03-06 15:55:00,32.54,32.56,32.35,32.4,886004.0,30.011,30.0294,29.8357,29.8818,886004.0
2018-03-07 09:30:00,32.35,32.38,32.23,32.32,58617.0,29.8357,29.8634,29.7251,29.8081,58617.0
2018-03-07 09:35:00,32.31,32.43,32.29,32.38,28445.0,29.7988,29.9095,29.7804,29.8634,28445.0
2018-03-07 09:40:00,32.38,32.38,32.24,32.28,44606.0,29.8634,29.8634,29.7343,29.7712,44606.0
2018-03-07 09:45:00,32.27,32.27,32.15,32.2,33822.0,29.7619,29.7619,29.6513,29.6974,33822.0
2018-03-07 09:50:00,32.18,32.19,32.12,32.17,42254.0,29.6789,29.6882,29.6236,29.6697,42254.0
2018-03-07 09:55:00,32.16,32.24,32.13,32.21,15900.0,29.6605,29.7343,29.6328,29.7066,15900.0
2018-03-07 10:00:00,32.21,32.26,32.19,32.23,25991.0,29.7066,29.7527,29.6882,29.7251,25991.0
2018-03-07 10:05:00,32.25,32.29,32.23,32.25,24846.0,29.7435,29.7804,29.7251,29.7435,24846.0
2018-03-07 10:10:00,32.23,32.27,32.2,32.2,11330.0,29.7251,29.7619,29.6974,29.6974,11330.0
2018-03-07 10:15:00,32.19,32.22,32.16,32.17,10680.0,29.6882,29.7158,29.6605,29.6697,10680.0
2018-03-07 10:20:00,32.16,32.18,32.09,32.1,17142.0,29.6605,29.6789,29.5959,29.6052,17142.0
2018-03-07 10:25:00,32.08,32.08,32.0,32.0,12569.0,29.5867,29.5867,29.5129,29.5129,12569.0
2018-03-07 10:30:00,32.0,32.0,31.91,31.99,29998.0,29.5129,29.5129,29.4299,29.5037,29998.0
2018-03-07 10:35:00,31.99,32.03,31.98,32.01,32374.0,29.5037,29.5406,29.4945,29.5221,32374.0
2018-03-07 10:40:00,32.02,32.02,31.85,31.85,17666.0,29.5314,29.5314,29.3746,29.3746,17666.0
2018-03-07 10:45:00,31.85,31.95,31.82,31.94,21165.0,29.3746,29.4668,29.3469,29.4576,21165.0
2018-03-07 10:50:00,31.95,31.97,31.92,31.97,5004.0,29.4668,29.4853,29.4391,29.4853,5004.0
2018-03-07 10:55:00,31.98,31.98,31.85,31.89,27480.0,29.4945,29.4945,29.3746,29.4115,27480.0
2018-03-07 11:00:00,31.88,31.89,31.77,31.77,23469.0,29.4023,29.4115,29.3008,29.3008,23469.0
2018-03-07 11:05:00,31.79,31.86,31.78,31.84,15271.0,29.3192,29.3838,29.31,29.3654,15271.0
2018-03-07 11:10:00,31.83,31.83,31.74,31.77,30039.0,29.3561,29.3561,29.2731,29.3008,30039.0
2018-03-07 11:15:00,31.76,31.8,31.71,31.71,26081.0,29.2916,29.3285,29.2455,29.2455,26081.0
2018-03-07 11:20:00,31.71,31.71,31.6,31.61,51895.0,29.2455,29.2455,29.144,29.1532,51895.0
2018-03-07 11:25:00,31.6,31.65,31.57,31.62,49447.0,29.144,29.1901,29.1163,29.1625,49447.0
2018-03-07 11:30:00,31.61,31.68,31.6,31.68,22235.0,29.1532,29.2178,29.144,29.2178,22235.0
2018-03-07 11:35:00,31.68,31.7,31.67,31.68,22058.0,29.2178,29.2362,29.2086,29.2178,22058.0
2018-03-07 11:40:00,31.68,31.74,31.65,31.72,25672.0,29.2178,29.2731,29.1901,29.2547,25672.0
2018-03-07 11:45:00,31.71,31.74,31.68,31.74,14493.0,29.2455,29.2731,29.2178,29.2731,14493.0
2018-03-07 11:50:00,31.71,31.71,31.68,31.68,11384.0,29.2455,29.2455,29.2178,29.2178,11384.0
2018-03-07 11:55:00,31.68,31.7,31.65,31.68,14056.0,29.2178,29.2362,29.1901,29.2178,14056.0
2018-03-07 12:00:00,31.69,31.76,31.67,31.75,13101.0,29.227,29.2916,29.2086,29.2824,13101.0
2018-03-07 12:05:00,31.75,31.8,31.75,31.76,10853.0,29.2824,29.3285,29.2824,29.2916,10853.0
2018-03-07 12:10:00,31.75,31.78,31.71,31.71,12782.0,29.2824,29.31,29.2455,29.2455,12782.0
2018-03-07 12:15:00,31.72,31.74,31.68,31.74,11057.0,29.2547,29.2731,29.2178,29.2731,11057.0
2018-03-07 12:20:00,31.74,31.75,31.7,31.71,11933.0,29.2731,29.2824,29.2362,29.2455,11933.0
2018-03-07 12:25:00,31.72,31.73,31.69,31.7,8736.0,29.2547,29.2639,29.227,29.2362,8736.0
2018-03-07 12:30:00,31.7,31.72,31.69,31.69,7961.0,29.2362,29.2547,29.227,29.227,7961.0
2018-03-07 12:35:00,31.69,31.74,31.69,31.74,7904.0,29.227,29.2731,29.227,29.2731,7904.0
2018-03-07 12:40:00,31.73,31.73,31.7,31.7,9100.0,29.2639,29.2639,29.2362,29.2362,9100.0
2018-03-07 12:45:00,31.7,31.72,31.7,31.72,6232.0,29.2362,29.2547,29.2362,29.2547,6232.0
2018-03-07 12:50:00,31.71,31.74,31.71,31.74,9992.0,29.2455,29.2731,29.2455,29.2731,9992.0
2018-03-07 12:55:00,31.73,31.75,31.71,31.75,11669.0,29.2639,29.2824,29.2455,29.2824,11669.0
2018-03-07 13:00:00,31.75,31.77,31.73,31.76,9260.0,29.2824,29.3008,29.2639,29.2916,9260.0
2018-03-07 13:05:00,31.75,31.75,31.72,31.74,7780.0,29.2824,29.2824,29.2547,29.2731,7780.0
2018-03-07 13:10:00,31.71,31.74,31.7,31.74,12120.0,29.2455,29.2731,29.2362,29.2731,12120.0
2018-03-07 13:15:00,31.74,31.77,31.73,31.77,5334.0,29.2731,29.3008,29.2639,29.3008,5334.0
2018-03-07 13:20:00,31.76,31.83,31.76,31.83,19500.0,29.2916,29.3561,29.2916,29.3561,19500.0
2018-03-07 13:25:00,31.84,31.85,31.79,31.8,16600.0,29.3654,29.3746,29.3192,29.3285,16600.0
2018-03-07 13:30:00,31.8,31.83,31.79,31.79,9612.0,29.3285,29.3561,29.3192,29.3192,9612.0
2018-03-07 13:35:00,31.79,31.82,31.79,31.81,11922.0,29.3192,29.3469,29.3192,29.3377,11922.0
2018-03-07 13:40:00,31.81,31.82,31.8,31.81,4908.0,29.3377,29.3469,29.3285,29.3377,4908.0
2018-03-07 13:45:00,31.82,31.82,31.76,31.76,23368.0,29.3469,29.3469,29.2916,29.2916,23368.0
2018-03-07 13:50:00,31.77,31.79,31.75,31.76,9536.0,29.3008,29.3192,29.2824,29.2916,9536.0
2018-03-07 13:55:00,31.75,31.75,31.71,31.71,9804.0,29.2824,29.2824,29.2455,29.2455,9804.0
2018-03-07 14:00:00,31.7,31.73,31.7,31.72,15742.0,29.2362,29.2639,29.2362,29.2547,15742.0
2018-03-07 14:05:00,31.72,31.73,31.7,31.72,10898.0,29.2547,29.2639,29.2362,29.2547,10898.0
2018-03-07 14:10:00,31.71,31.72,31.65,31.65,36741.0,29.2455,29.2547,29.1901,29.1901,36741.0
2018-03-07 14:15:00,31.65,31.7,31.65,31.7,12682.0,29.1901,29.2362,29.1901,29.2362,12682.0
2018-03-07 14:20:00,31.69,31.7,31.66,31.67,14712.0,29.227,29.2362,29.1994,29.2086,14712.0
2018-03-07 14:25:00,31.67,31.67,31.62,31.62,27842.0,29.2086,29.2086,29.1625,29.1625,27842.0
2018-03-07 14:30:00,31.62,31.67,31.6,31.65,38328.0,29.1625,29.2086,29.144,29.1901,38328.0
2018-03-07 14:35:00,31.66,31.68,31.66,31.68,27261.0,29.1994,29.2178,29.1994,29.2178,27261.0
2018-03-07 14:40:00,31.67,31.67,31.56,31.58,51158.0,29.2086,29.2086,29.1071,29.1256,51158.0
2018-03-07 14:45:00,31.58,31.6,31.54,31.58,34038.0,29.1256,29.144,29.0887,29.1256,34038.0
2018-03-07 14:50:00,31.57,31.64,31.57,31.64,41970.0,29.1163,29.1809,29.1163,29.1809,41970.0
2018-03-07 14:55:00,31.64,31.68,31.64,31.65,28134.0,29.1809,29.2178,29.1809,29.1901,28134.0
2018-03-07 15:00:00,31.64,31.69,31.61,31.68,24355.0,29.1809,29.227,29.1532,29.2178,24355.0
2018-03-07 15:05:00,31.69,31.71,31.65,31.7,36647.0,29.227,29.2455,29.1901,29.2362,36647.0
2018-03-07 15:10:00,31.69,31.71,31.65,31.66,24107.0,29.227,29.2455,29.1901,29.1994,24107.0
2018-03-07 15:15:00,31.65,31.67,31.64,31.67,32549.0,29.1901,29.2086,29.1809,29.2086,32549.0
2018-03-07 15:20:00,31.66,31.68,31.63,31.67,27889.0,29.1994,29.2178,29.1717,29.2086,27889.0
2018-03-07 15:25:00,31.67,31.68,31.64,31.64,26401.0,29.2086,29.2178,29.1809,29.1809,26401.0
2018-03-07 15:30:00,31.64,31.66,31.63,31.66,37639.0,29.1809,29.1994,29.1717,29.1994,37639.0
2018-03-07 15:35:00,31.67,31.71,31.67,31.7,34178.0,29.2086,29.2455,29.2086,29.2362,34178.0
2018-03-07 15:40:00,31.7,31.7,31.65,31.68,136653.0,29.2362,29.2362,29.1901,29.2178,136653.0
2018-03-07 15:45:00,31.68,31.71,31.66,31.71,45894.0,29.2178,29.2455,29.1994,29.2455,45894.0
2018-03-07 15:50:00,31.71,31.72,31.66,31.69,55669.0,29.2455,29.2547,29.1994,29.227,55669.0
2018-03-07 15:55:00,31.7,31.76,31.65,31.68,271712.0,29.2362,29.2916,29.1901,29.2178,271712.0
2018-03-08 09:30:00,31.83,31.83,31.61,31.69,59704.0,29.3561,29.3561,29.1532,29.227,59704.0
2018-03-08 09:35:00,31.68,31.68,31.48,31.52,108691.0,29.2178,29.2178,29.0333,29.0702,108691.0
2018-03-08 09:40:00,31.51,31.66,31.51,31.61,22433.0,29.061,29.1994,29.061,29.1532,22433.0
2018-03-08 09:45:00,31.61,31.77,31.6,31.77,34907.0,29.1532,29.3008,29.144,29.3008,34907.0
2018-03-08 09:50:00,31.76,31.77,31.71,31.75,17998.0,29.2916,29.3008,29.2455,29.2824,17998.0
2018-03-08 09:55:00,31.77,31.77,31.64,31.64,35781.0,29.3008,29.3008,29.1809,29.1809,35781.0
2018-03-08 10:00:00,31.64,31.66,31.59,31.62,17732.0,29.1809,29.1994,29.1348,29.1625,17732.0
2018-03-08 10:05:00,31.63,31.65,31.56,31.61,21342.0,29.1717,29.1901,29.1071,29.1532,21342.0
2018-03-08 10:10:00,31.6,31.71,31.59,31.71,24462.0,29.144,29.2455,29.1348,29.2455,24462.0
2018-03-08 10:15:00,31.72,31.78,31.67,31.69,12820.0,29.2547,29.31,29.2086,29.227,12820.0
2018-03-08 10:20:00,31.67,31.69,31.64,31.66,5790.0,29.2086,29.227,29.1809,29.1994,5790.0
2018-03-08 10:25:00,31.68,31.7,31.67,31.67,3200.0,29.2178,29.2362,29.2086,29.2086,3200.0
2018-03-08 10:30:00,31.67,31.67,31.57,31.58,18454.0,29.2086,29.2086,29.1163,29.1256,18454.0
2018-03-08 10:35:00,31.59,31.63,31.54,31.56,11516.0,29.1348,29.1717,29.0887,29.1071,11516.0
2018-03-08 10:40:00,31.57,31.63,31.57,31.6,9324.0,29.1163,29.1717,29.1163,29.144,9324.0
2018-03-08 10:45:00,31.59,31.59,31.56,31.57,4800.0,29.1348,29.1348,29.1071,29.1163,4800.0
2018-03-08 10:50:00,31.58,31.64,31.58,31.59,5321.0,29.1256,29.1809,29.1256,29.1348,5321.0
2018-03-08 10:55:00,31.59,31.59,31.55,31.56,5300.0,29.1348,29.1348,29.0979,29.1071,5300.0
2018-03-08 11:00:00,31.56,31.6,31.56,31.57,5200.0,29.1071,29.144,29.1071,29.1163,5200.0
2018-03-08 11:05:00,31.56,31.58,31.55,31.58,6948.0,29.1071,29.1256,29.0979,29.1256,6948.0
2018-03-08 11:10:00,31.57,31.62,31.57,31.62,8161.0,29.1163,29.1625,29.1163,29.1625,8161.0
2018-03-08 11:15:00,31.64,31.67,31.63,31.63,16613.0,29.1809,29.2086,29.1717,29.1717,16613.0
2018-03-08 11:20:00,31.63,31.64,31.61,31.62,5100.0,29.1717,29.1809,29.1532,29.1625,5100.0
2018-03-08 11:25:00,31.62,31.63,31.58,31.58,8621.0,29.1625,29.1717,29.1256,29.1256,8621.0
2018-03-08 11:30:00,31.6,31.61,31.59,31.6,6600.0,29.144,29.1532,29.1348,29.144,6600.0
2018-03-08 11:35:00,31.59,31.59,31.51,31.52,17932.0,29.1348,29.1348,29.061,29.0702,17932.0
2018-03-08 11:40:00,31.51,31.55,31.51,31.52,5994.0,29.061,29.0979,29.061,29.0702,5994.0
2018-03-08 11:45:00,31.51,31.54,31.49,31.54,7970.0,29.061,29.0887,29.0426,29.0887,7970.0
2018-03-08 11:50:00,31.53,31.59,31.53,31.59,10248.0,29.0795,29.1348,29.0795,29.1348,10248.0
2018-03-08 11:55:00,31.58,31.64,31.58,31.63,8332.0,29.1256,29.1809,29.1256,29.1717,8332.0
2018-03-08 12:00:00,31.62,31.64,31.6,31.62,5100.0,29.1625,29.1809,29.144,29.1625,5100.0
2018-03-08 12:05:00,31.61,31.61,31.6,31.6,5686.0,29.1532,29.1532,29.144,29.144,5686.0
2018-03-08 12:10:00,31.59,31.64,31.56,31.64,7635.0,29.1348,29.1809,29.1071,29.1809,7635.0
2018-03-08 12:15:00,31.65,31.67,31.62,31.62,11300.0,29.1901,29.2086,29.1625,29.1625,11300.0
2018-03-08 12:20:00,31.63,31.64,31.62,31.62,3900.0,29.1717,29.1809,29.1625,29.1625,3900.0
2018-03-08 12:25:00,31.63,31.68,31.62,31.66,2300.0,29.1717,29.2178,29.1625,29.1994,2300.0
2018-03-08 12:30:00,31.66,31.71,31.65,31.71,32283.0,29.1994,29.2455,29.1901,29.2455,32283.0
2018-03-08 12:35:00,31.69,31.72,31.69,31.72,6400.0,29.227,29.2547,29.227,29.2547,6400.0
2018-03-08 12:40:00,31.7,31.7,31.69,31.69,5300.0,29.2362,29.2362,29.227,29.227,5300.0
2018-03-08 12:45:00,31.71,31.73,31.69,31.69,2207.0,29.2455,29.2639,29.227,29.227,2207.0
2018-03-08 12:50:00,31.69,31.76,31.69,31.76,8658.0,29.227,29.2916,29.227,29.2916,8658.0
2018-03-08 12:55:00,31.77,31.82,31.77,31.8,11627.0,29.3008,29.3469,29.3008,29.3285,11627.0
2018-03-08 13:00:00,31.81,31.81,31.76,31.76,9989.0,29.3377,29.3377,29.2916,29.2916,9989.0
2018-03-08 13:05:00,31.74,31.75,31.7,31.75,5600.0,29.2731,29.2824,29.2362,29.2824,5600.0
2018-03-08 13:10:00,31.74,31.74,31.71,31.71,3800.0,29.2731,29.2731,29.2455,29.2455,3800.0
2018-03-08 13:15:00,31.71,31.72,31.69,31.7,3007.0,29.2455,29.2547,29.227,29.2362,3007.0
2018-03-08 13:20:00,31.7,31.7,31.68,31.7,3732.0,29.2362,29.2362,29.2178,29.2362,3732.0
2018-03-08 13:25:00,31.71,31.71,31.67,31.7,4700.0,29.2455,29.2455,29.2086,29.2362,4700.0
2018-03-08 13:30:00,31.7,31.7,31.66,31.68,5400.0,29.2362,29.2362,29.1994,29.2178,5400.0
2018-03-08 13:35:00,31.68,31.72,31.66,31.66,8136.0,29.2178,29.2547,29.1994,29.1994,8136.0
2018-03-08 13:40:00,31.68,31.68,31.65,31.68,6061.0,29.2178,29.2178,29.1901,29.2178,6061.0
2018-03-08 13:45:00,31.67,31.67,31.63,31.67,10080.0,29.2086,29.2086,29.1717,29.2086,10080.0
2018-03-08 13:50:00,31.67,31.68,31.67,31.68,2532.0,29.2086,29.2178,29.2086,29.2178,2532.0
2018-03-08 13:55:00,31.68,31.69,31.67,31.69,3500.0,29.2178,29.227,29.2086,29.227,3500.0
2018-03-08 14:00:00,31.69,31.72,31.69,31.71,6438.0,29.227,29.2547,29.227,29.2455,6438.0
2018-03-08 14:05:00,31.71,31.71,31.68,31.68,4447.0,29.2455,29.2455,29.2178,29.2178,4447.0
2018-03-08 14:10:00,31.67,31.67,31.65,31.65,1300.0,29.2086,29.2086,29.1901,29.1901,1300.0
2018-03-08 14:15:00,31.66,31.68,31.66,31.68,2344.0,29.1994,29.2178,29.1994,29.2178,2344.0
2018-03-08 14:20:00,31.68,31.68,31.65,31.65,6700.0,29.2178,29.2178,29.1901,29.1901,6700.0
2018-03-08 14:25:00,31.66,31.66,31.62,31.65,7200.0,29.1994,29.1994,29.1625,29.1901,7200.0
2018-03-08 14:30:00,31.64,31.67,31.64,31.67,5377.0,29.1809,29.2086,29.1809,29.2086,5377.0
2018-03-08 14:35:00,31.68,31.72,31.68,31.71,9302.0,29.2178,29.2547,29.2178,29.2455,9302.0
2018-03-08 14:40:00,31.7,31.71,31.68,31.69,10146.0,29.2362,29.2455,29.2178,29.227,10146.0
2018-03-08 14:45:00,31.69,31.81,31.69,31.76,19730.0,29.227,29.3377,29.227,29.2916,19730.0
2018-03-08 14:50:00,31.76,31.8,31.74,31.77,25090.0,29.2916,29.3285,29.2731,29.3008,25090.0
2018-03-08 14:55:00,31.75,31.78,31.75,31.77,10500.0,29.2824,29.31,29.2824,29.3008,10500.0
2018-03-08 15:00:00,31.76,31.84,31.76,31.8,17512.0,29.2916,29.3654,29.2916,29.3285,17512.0
2018-03-08 15:05:00,31.82,31.83,31.81,31.82,6004.0,29.3469,29.3561,29.3377,29.3469,6004.0
2018-03-08 15:10:00,31.83,31.83,31.79,31.82,9300.0,29.3561,29.3561,29.3192,29.3469,9300.0
2018-03-08 15:15:00,31.8,31.83,31.8,31.81,14241.0,29.3285,29.3561,29.3285,29.3377,14241.0
2018-03-08 15:20:00,31.81,31.82,31.79,31.8,9838.0,29.3377,29.3469,29.3192,29.3285,9838.0
2018-03-08 15:25:00,31.8,31.83,31.8,31.82,10757.0,29.3285,29.3561,29.3285,29.3469,10757.0
2018-03-08 15:30:00,31.82,31.83,31.78,31.8,22356.0,29.3469,29.3561,29.31,29.3285,22356.0
2018-03-08 15:35:00,31.81,31.82,31.77,31.79,21832.0,29.3377,29.3469,29.3008,29.3192,21832.0
2018-03-08 15:40:00,31.78,31.81,31.76,31.81,30468.0,29.31,29.3377,29.2916,29.3377,30468.0
2018-03-08 15:45:00,31.81,31.88,31.8,31.82,65002.0,29.3377,29.4023,29.3285,29.3469,65002.0
2018-03-08 15:50:00,31.83,31.84,31.79,31.8,50823.0,29.3561,29.3654,29.3192,29.3285,50823.0
2018-03-08 15:55:00,31.81,31.82,31.76,31.78,116713.0,29.3377,29.3469,29.2916,29.31,116713.0
2018-03-09 09:30:00,31.57,31.72,31.55,31.62,31640.0,29.1163,29.2547,29.0979,29.1625,31640.0
2018-03-09 09:35:00,31.59,31.7,31.59,31.63,38499.0,29.1348,29.2362,29.1348,29.1717,38499.0
2018-03-09 09:40:00,31.62,31.68,31.62,31.68,21352.0,29.1625,29.2178,29.1625,29.2178,21352.0
2018-03-09 09:45:00,31.67,31.69,31.63,31.65,18722.0,29.2086,29.227,29.1717,29.1901,18722.0
2018-03-09 09:50:00,31.67,31.73,31.67,31.7,15367.0,29.2086,29.2639,29.2086,29.2362,15367.0
2018-03-09 09:55:00,31.72,31.83,31.72,31.83,41434.0,29.2547,29.3561,29.2547,29.3561,41434.0
2018-03-09 10:00:00,31.85,31.9,31.83,31.86,28391.0,29.3746,29.4207,29.3561,29.3838,28391.0
2018-03-09 10:05:00,31.88,31.91,31.82,31.88,17364.0,29.4023,29.4299,29.3469,29.4023,17364.0
2018-03-09 10:10:00,31.88,31.91,31.83,31.9,22897.0,29.4023,29.4299,29.3561,29.4207,22897.0
2018-03-09 10:15:00,31.9,32.08,31.9,32.03,125190.0,29.4207,29.5867,29.4207,29.5406,125190.0
2018-03-09 10:20:00,32.03,32.12,32.03,32.08,51165.0,29.5406,29.6236,29.5406,29.5867,51165.0
2018-03-09 10:25:00,32.07,32.1,31.98,32.0,23440.0,29.5775,29.6052,29.4945,29.5129,23440.0
2018-03-09 10:30:00,31.98,32.03,31.98,32.02,16778.0,29.4945,29.5406,29.4945,29.5314,16778.0
2018-03-09 10:35:00,32.03,32.05,31.91,31.95,20910.0,29.5406,29.559,29.4299,29.4668,20910.0
2018-03-09 10:40:00,31.97,31.99,31.93,31.93,2598.0,29.4853,29.5037,29.4484,29.4484,2598.0
2018-03-09 10:45:00,31.93,31.94,31.88,31.92,4744.0,29.4484,29.4576,29.4023,29.4391,4744.0
2018-03-09 10:50:00,31.92,31.97,31.9,31.97,15832.0,29.4391,29.4853,29.4207,29.4853,15832.0
2018-03-09 10:55:00,31.96,31.99,31.95,31.97,14066.0,29.476,29.5037,29.4668,29.4853,14066.0
2018-03-09 11:00:00,31.99,32.0,31.92,31.92,12610.0,29.5037,29.5129,29.4391,29.4391,12610.0
2018-03-09 11:05:00,31.89,31.93,31.88,31.91,17445.0,29.4115,29.4484,29.4023,29.4299,17445.0
2018-03-09 11:10:00,31.93,31.95,31.92,31.94,6205.0,29.4484,29.4668,29.4391,29.4576,6205.0
2018-03-09 11:15:00,31.93,31.97,31.93,31.96,4140.0,29.4484,29.4853,29.4484,29.476,4140.0
2018-03-09 11:20:00,31.97,32.01,31.97,31.97,28515.0,29.4853,29.5221,29.4853,29.4853,28515.0
2018-03-09 11:25:00,31.97,32.0,31.97,31.99,22180.0,29.4853,29.5129,29.4853,29.5037,22180.0
2018-03-09 11:30:00,31.99,32.01,31.97,32.01,7999.0,29.5037,29.5221,29.4853,29.5221,7999.0
2018-03-09 11:35:00,32.01,32.03,32.01,32.03,13953.0,29.5221,29.5406,29.5221,29.5406,13953.0
2018-03-09 11:40:00,32.04,32.04,31.95,32.01,18153.0,29.5498,29.5498,29.4668,29.5221,18153.0
2018-03-09 11:45:00,32.02,32.03,31.97,32.03,11924.0,29.5314,29.5406,29.4853,29.5406,11924.0
2018-03-09 11:50:00,32.03,32.12,32.03,32.07,31738.0,29.5406,29.6236,29.5406,29.5775,31738.0
2018-03-09 11:55:00,32.07,32.11,32.06,32.08,11191.0,29.5775,29.6144,29.5683,29.5867,11191.0
2018-03-09 12:00:00,32.07,32.09,32.05,32.06,11700.0,29.5775,29.5959,29.559,29.5683,11700.0
2018-03-09 12:05:00,32.08,32.08,32.03,32.06,9661.0,29.5867,29.5867,29.5406,29.5683,9661.0
2018-03-09 12:10:00,32.06,32.07,32.05,32.07,9045.0,29.5683,29.5775,29.559,29.5775,9045.0
2018-03-09 12:15:00,32.06,32.07,31.97,31.99,19401.0,29.5683,29.5775,29.4853,29.5037,19401.0
2018-03-09 12:20:00,31.99,32.03,31.99,32.0,11245.0,29.5037,29.5406,29.5037,29.5129,11245.0
2018-03-09 12:25:00,32.0,32.03,32.0,32.01,27019.0,29.5129,29.5406,29.5129,29.5221,27019.0
2018-03-09 12:30:00,32.03,32.03,31.98,32.01,12968.0,29.5406,29.5406,29.4945,29.5221,12968.0
2018-03-09 12:35:00,32.01,32.02,31.99,32.0,7866.0,29.5221,29.5314,29.5037,29.5129,7866.0
2018-03-09 12:40:00,31.99,31.99,31.94,31.98,11300.0,29.5037,29.5037,29.4576,29.4945,11300.0
2018-03-09 12:45:00,31.98,31.98,31.93,31.97,8159.0,29.4945,29.4945,29.4484,29.4853,8159.0
2018-03-09 12:50:00,31.96,31.99,31.95,31.95,4146.0,29.476,29.5037,29.4668,29.4668,4146.0
2018-03-09 12:55:00,31.94,31.94,31.93,31.93,3500.0,29.4576,29.4576,29.4484,29.4484,3500.0
2018-03-09 13:00:00,31.94,31.95,31.9,31.93,5200.0,29.4576,29.4668,29.4207,29.4484,5200.0
2018-03-09 13:05:00,31.93,31.95,31.93,31.93,6528.0,29.4484,29.4668,29.4484,29.4484,6528.0
2018-03-09 13:10:00,31.93,31.93,31.87,31.91,8296.0,29.4484,29.4484,29.393,29.4299,8296.0
2018-03-09 13:15:00,31.9,31.9,31.81,31.85,7100.0,29.4207,29.4207,29.3377,29.3746,7100.0
2018-03-09 13:20:00,31.85,31.88,31.84,31.84,23031.0,29.3746,29.4023,29.3654,29.3654,23031.0
2018-03-09 13:25:00,31.86,31.91,31.85,31.89,14698.0,29.3838,29.4299,29.3746,29.4115,14698.0
2018-03-09 13:30:00,31.88,31.89,31.84,31.85,11900.0,29.4023,29.4115,29.3654,29.3746,11900.0
2018-03-09 13:35:00,31.83,31.85,31.79,31.81,12989.0,29.3561,29.3746,29.3192,29.3377,12989.0
2018-03-09 13:40:00,31.82,31.82,31.78,31.79,8454.0,29.3469,29.3469,29.31,29.3192,8454.0
2018-03-09 13:45:00,31.77,31.77,31.73,31.74,12646.0,29.3008,29.3008,29.2639,29.2731,12646.0
2018-03-09 13:50:00,31.76,31.76,31.73,31.75,6110.0,29.2916,29.2916,29.2639,29.2824,6110.0
2018-03-09 13:55:00,31.75,31.78,31.75,31.76,6259.0,29.2824,29.31,29.2824,29.2916,6259.0
2018-03-09 14:00:00,31.77,31.78,31.77,31.78,2555.0,29.3008,29.31,29.3008,29.31,2555.0
2018-03-09 14:05:00,31.79,31.79,31.74,31.74,5500.0,29.3192,29.3192,29.2731,29.2731,5500.0
2018-03-09 14:10:00,31.75,31.78,31.75,31.77,13967.0,29.2824,29.31,29.2824,29.3008,13967.0
2018-03-09 14:15:00,31.77,31.83,31.76,31.83,47719.0,29.3008,29.3561,29.2916,29.3561,47719.0
2018-03-09 14:20:00,31.84,31.86,31.81,31.84,5873.0,29.3654,29.3838,29.3377,29.3654,5873.0
2018-03-09 14:25:00,31.82,31.82,31.81,31.81,3159.0,29.3469,29.3469,29.3377,29.3377,3159.0
2018-03-09 14:30:00,31.8,31.82,31.79,31.81,9507.0,29.3285,29.3469,29.3192,29.3377,9507.0
2018-03-09 14:35:00,31.79,31.81,31.79,31.81,4866.0,29.3192,29.3377,29.3192,29.3377,4866.0
2018-03-09 14:40:00,31.81,31.81,31.8,31.8,2392.0,29.3377,29.3377,29.3285,29.3285,2392.0
2018-03-09 14:45:00,31.81,31.82,31.81,31.81,8400.0,29.3377,29.3469,29.3377,29.3377,8400.0
2018-03-09 14:50:00,31.8,31.8,31.79,31.8,2968.0,29.3285,29.3285,29.3192,29.3285,2968.0
2018-03-09 14:55:00,31.81,31.84,31.81,31.82,5048.0,29.3377,29.3654,29.3377,29.3469,5048.0
2018-03-09 15:00:00,31.8,31.82,31.79,31.82,11705.0,29.3285,29.3469,29.3192,29.3469,11705.0
2018-03-09 15:05:00,31.81,31.81,31.77,31.78,15400.0,29.3377,29.3377,29.3008,29.31,15400.0
2018-03-09 15:10:00,31.78,31.78,31.75,31.76,13422.0,29.31,29.31,29.2824,29.2916,13422.0
2018-03-09 15:15:00,31.76,31.76,31.72,31.72,9834.0,29.2916,29.2916,29.2547,29.2547,9834.0
2018-03-09 15:20:00,31.72,31.74,31.72,31.74,4650.0,29.2547,29.2731,29.2547,29.2731,4650.0
2018-03-09 15:25:00,31.73,31.73,31.69,31.7,16859.0,29.2639,29.2639,29.227,29.2362,16859.0
2018-03-09 15:30:00,31.71,31.71,31.67,31.7,21817.0,29.2455,29.2455,29.2086,29.2362,21817.0
2018-03-09 15:35:00,31.71,31.73,31.69,31.71,15082.0,29.2455,29.2639,29.227,29.2455,15082.0
2018-03-09 15:40:00,31.7,31.73,31.68,31.69,13782.0,29.2362,29.2639,29.2178,29.227,13782.0
2018-03-09 15:45:00,31.69,31.72,31.67,31.7,29017.0,29.227,29.2547,29.2086,29.2362,29017.0
2018-03-09 15:50:00,31.7,31.72,31.68,31.68,15943.0,29.2362,29.2547,29.2178,29.2178,15943.0
2018-03-09 15:55:00,31.68,31.72,31.67,31.71,62924.0,29.2178,29.2547,29.2086,29.2455,62924.0
2018-03-12 09:30:00,31.51,31.54,31.42,31.54,54228.0,29.061,29.0887,28.978,29.0887,54228.0
2018-03-12 09:35:00,31.54,31.61,31.5,31.5,33683.0,29.0887,29.1532,29.0518,29.0518,33683.0
2018-03-12 09:40:00,31.49,31.51,31.46,31.49,27967.0,29.0426,29.061,29.0149,29.0426,27967.0
2018-03-12 09:45:00,31.51,31.57,31.48,31.56,18401.0,29.061,29.1163,29.0333,29.1071,18401.0
2018-03-12 09:50:00,31.57,31.58,31.47,31.47,8401.0,29.1163,29.1256,29.0241,29.0241,8401.0
2018-03-12 09:55:00,31.49,31.5,31.41,31.41,14825.0,29.0426,29.0518,28.9688,28.9688,14825.0
2018-03-12 10:00:00,31.42,31.42,31.33,31.36,32344.0,28.978,28.978,28.895,28.9227,32344.0
2018-03-12 10:05:00,31.37,31.43,31.37,31.4,9754.0,28.9319,28.9872,28.9319,28.9596,9754.0
2018-03-12 10:10:00,31.39,31.5,31.39,31.48,19634.0,28.9503,29.0518,28.9503,29.0333,19634.0
2018-03-12 10:15:00,31.47,31.49,31.44,31.47,21819.0,29.0241,29.0426,28.9965,29.0241,21819.0
2018-03-12 10:20:00,31.47,31.47,31.44,31.45,6727.0,29.0241,29.0241,28.9965,29.0057,6727.0
2018-03-12 10:25:00,31.44,31.48,31.42,31.42,6241.0,28.9965,29.0333,28.978,28.978,6241.0
2018-03-12 10:30:00,31.42,31.45,31.42,31.45,5947.0,28.978,29.0057,28.978,29.0057,5947.0
2018-03-12 10:35:00,31.47,31.53,31.47,31.5,11894.0,29.0241,29.0795,29.0241,29.0518,11894.0
2018-03-12 10:40:00,31.49,31.53,31.49,31.52,2984.0,29.0426,29.0795,29.0426,29.0702,2984.0
2018-03-12 10:45:00,31.5,31.53,31.49,31.51,25109.0,29.0518,29.0795,29.0426,29.061,25109.0
2018-03-12 10:50:00,31.53,31.55,31.5,31.52,13400.0,29.0795,29.0979,29.0518,29.0702,13400.0
2018-03-12 10:55:00,31.53,31.58,31.51,31.58,10500.0,29.0795,29.1256,29.061,29.1256,10500.0
2018-03-12 11:00:00,31.6,31.75,31.58,31.73,52233.0,29.144,29.2824,29.1256,29.2639,52233.0
2018-03-12 11:05:00,31.72,31.72,31.65,31.66,28825.0,29.2547,29.2547,29.1901,29.1994,28825.0
2018-03-12 11:10:00,31.65,31.7,31.63,31.67,19975.0,29.1901,29.2362,29.1717,29.2086,19975.0
2018-03-12 11:15:00,31.66,31.68,31.61,31.64,19000.0,29.1994,29.2178,29.1532,29.1809,19000.0
2018-03-12 11:20:00,31.64,31.64,31.6,31.63,5108.0,29.1809,29.1809,29.144,29.1717,5108.0
2018-03-12 11:25:00,31.62,31.62,31.57,31.58,14454.0,29.1625,29.1625,29.1163,29.1256,14454.0
2018-03-12 11:30:00,31.58,31.63,31.58,31.6,8038.0,29.1256,29.1717,29.1256,29.144,8038.0
2018-03-12 11:35:00,31.63,31.63,31.6,31.61,5104.0,29.1717,29.1717,29.144,29.1532,5104.0
2018-03-12 11:40:00,31.63,31.65,31.62,31.63,5700.0,29.1717,29.1901,29.1625,29.1717,5700.0
2018-03-12 11:45:00,31.62,31.62,31.58,31.6,9505.0,29.1625,29.1625,29.1256,29.144,9505.0
2018-03-12 11:50:00,31.6,31.61,31.59,31.61,2145.0,29.144,29.1532,29.1348,29.1532,2145.0
2018-03-12 11:55:00,31.62,31.65,31.61,31.62,12300.0,29.1625,29.1901,29.1532,29.1625,12300.0
2018-03-12 12:00:00,31.64,31.69,31.64,31.69,4400.0,29.1809,29.227,29.1809,29.227,4400.0
2018-03-12 12:05:00,31.7,31.71,31.67,31.69,6800.0,29.2362,29.2455,29.2086,29.227,6800.0
2018-03-12 12:10:00,31.69,31.7,31.67,31.7,8478.0,29.227,29.2362,29.2086,29.2362,8478.0
2018-03-12 12:15:00,31.71,31.72,31.71,31.72,3600.0,29.2455,29.2547,29.2455,29.2547,3600.0
2018-03-12 12:20:00,31.72,31.72,31.66,31.69,10012.0,29.2547,29.2547,29.1994,29.227,10012.0
2018-03-12 12:25:00,31.68,31.71,31.68,31.71,7800.0,29.2178,29.2455,29.2178,29.2455,7800.0
2018-03-12 12:30:00,31.7,31.7,31.68,31.68,2000.0,29.2362,29.2362,29.2178,29.2178,2000.0
2018-03-12 12:35:00,31.68,31.68,31.65,31.66,7369.0,29.2178,29.2178,29.1901,29.1994,7369.0
2018-03-12 12:40:00,31.66,31.69,31.65,31.67,9769.0,29.1994,29.227,29.1901,29.2086,9769.0
2018-03-12 12:45:00,31.68,31.69,31.67,31.68,4168.0,29.2178,29.227,29.2086,29.2178,4168.0
2018-03-12 12:50:00,31.68,31.7,31.67,31.69,3686.0,29.2178,29.2362,29.2086,29.227,3686.0
2018-03-12 12:55:00,31.69,31.7,31.67,31.69,5321.0,29.227,29.2362,29.2086,29.227,5321.0
2018-03-12 13:00:00,31.68,31.7,31.68,31.7,1463.0,29.2178,29.2362,29.2178,29.2362,1463.0
2018-03-12 13:05:00,31.69,31.71,31.69,31.71,3097.0,29.227,29.2455,29.227,29.2455,3097.0
2018-03-12 13:10:00,31.71,31.77,31.71,31.77,9698.0,29.2455,29.3008,29.2455,29.3008,9698.0
2018-03-12 13:15:00,31.74,31.79,31.74,31.79,6218.0,29.2731,29.3192,29.2731,29.3192,6218.0
2018-03-12 13:20:00,31.82,31.83,31.79,31.83,13680.0,29.3469,29.3561,29.3192,29.3561,13680.0
2018-03-12 13:25:00,31.83,31.85,31.82,31.83,22545.0,29.3561,29.3746,29.3469,29.3561,22545.0
2018-03-12 13:30:00,31.82,31.84,31.8,31.82,8958.0,29.3469,29.3654,29.3285,29.3469,8958.0
2018-03-12 13:35:00,31.8,31.82,31.79,31.8,13542.0,29.3285,29.3469,29.3192,29.3285,13542.0
2018-03-12 13:40:00,31.81,31.82,31.8,31.8,3800.0,29.3377,29.3469,29.3285,29.3285,3800.0
2018-03-12 13:45:00,31.81,31.82,31.8,31.8,1615.0,29.3377,29.3469,29.3285,29.3285,1615.0
2018-03-12 13:50:00,31.78,31.79,31.77,31.77,4091.0,29.31,29.3192,29.3008,29.3008,4091.0
2018-03-12 13:55:00,31.77,31.77,31.77,31.77,500.0,29.3008,29.3008,29.3008,29.3008,500.0
2018-03-12 14:00:00,31.79,31.81,31.77,31.79,5363.0,29.3192,29.3377,29.3008,29.3192,5363.0
2018-03-12 14:05:00,31.79,31.8,31.79,31.79,3186.0,29.3192,29.3285,29.3192,29.3192,3186.0
2018-03-12 14:10:00,31.81,31.88,31.81,31.87,19686.0,29.3377,29.4023,29.3377,29.393,19686.0
2018-03-12 14:15:00,31.87,31.93,31.86,31.92,18606.0,29.393,29.4484,29.3838,29.4391,18606.0
2018-03-12 14:20:00,31.92,31.92,31.89,31.91,6181.0,29.4391,29.4391,29.4115,29.4299,6181.0
2018-03-12 14:25:00,31.9,31.9,31.88,31.89,6009.0,29.4207,29.4207,29.4023,29.4115,6009.0
2018-03-12 14:30:00,31.9,31.95,31.9,31.95,9580.0,29.4207,29.4668,29.4207,29.4668,9580.0
2018-03-12 14:35:00,31.96,31.97,31.94,31.95,23426.0,29.476,29.4853,29.4576,29.4668,23426.0
2018-03-12 14:40:00,31.94,31.94,31.89,31.9,9200.0,29.4576,29.4576,29.4115,29.4207,9200.0
2018-03-12 14:45:00,31.9,31.94,31.9,31.91,7491.0,29.4207,29.4576,29.4207,29.4299,7491.0
2018-03-12 14:50:00,31.92,31.97,31.91,31.96,18601.0,29.4391,29.4853,29.4299,29.476,18601.0
2018-03-12 14:55:00,31.97,31.99,31.94,31.94,11500.0,29.4853,29.5037,29.4576,29.4576,11500.0
2018-03-12 15:00:00,31.94,31.97,31.94,31.96,10653.0,29.4576,29.4853,29.4576,29.476,10653.0
2018-03-12 15:05:00,31.96,31.98,31.95,31.95,12822.0,29.476,29.4945,29.4668,29.4668,12822.0
2018-03-12 15:10:00,31.96,31.99,31.96,31.99,19223.0,29.476,29.5037,29.476,29.5037,19223.0
2018-03-12 15:15:00,31.99,31.99,31.93,31.97,20572.0,29.5037,29.5037,29.4484,29.4853,20572.0
2018-03-12 15:20:00,31.96,31.98,31.95,31.96,18881.0,29.476,29.4945,29.4668,29.476,18881.0
2018-03-12 15:25:00,31.97,31.97,31.95,31.97,18932.0,29.4853,29.4853,29.4668,29.4853,18932.0
2018-03-12 15:30:00,31.96,31.98,31.96,31.97,29138.0,29.476,29.4945,29.476,29.4853,29138.0
2018-03-12 15:35:00,31.97,31.98,31.9,31.91,30699.0,29.4853,29.4945,29.4207,29.4299,30699.0
2018-03-12 15:40:00,31.91,31.95,31.88,31.95,58131.0,29.4299,29.4668,29.4023,29.4668,58131.0
2018-03-12 15:45:00,31.95,31.96,31.92,31.92,42174.0,29.4668,29.476,29.4391,29.4391,42174.0
2018-03-12 15:50:00,31.92,31.95,31.89,31.92,50207.0,29.4391,29.4668,29.4115,29.4391,50207.0
2018-03-12 15:55:00,31.92,32.0,31.89,31.98,323916.0,29.4391,29.5129,29.4115,29.4945,323916.0
2018-03-13 09:30:00,31.99,32.1,31.94,32.01,28216.0,29.5037,29.6052,29.4576,29.5221,28216.0
2018-03-13 09:35:00,32.0,32.14,32.0,32.04,19306.0,29.5129,29.642,29.5129,29.5498,19306.0
2018-03-13 09:40:00,32.07,32.07,32.01,32.03,16191.0,29.5775,29.5775,29.5221,29.5406,16191.0
2018-03-13 09:45:00,32.03,32.05,31.9,31.92,29304.0,29.5406,29.559,29.4207,29.4391,29304.0
2018-03-13 09:50:00,31.9,31.94,31.88,31.91,7665.0,29.4207,29.4576,29.4023,29.4299,7665.0
2018-03-13 09:55:00,31.93,31.93,31.86,31.88,4916.0,29.4484,29.4484,29.3838,29.4023,4916.0
2018-03-13 10:00:00,31.89,31.94,31.89,31.93,13809.0,29.4115,29.4576,29.4115,29.4484,13809.0
2018-03-13 10:05:00,31.94,31.97,31.88,31.88,13532.0,29.4576,29.4853,29.4023,29.4023,13532.0
2018-03-13 10:10:00,31.86,31.86,31.72,31.76,41626.0,29.3838,29.3838,29.2547,29.2916,41626.0
2018-03-13 10:15:00,31.75,31.76,31.62,31.67,54172.0,29.2824,29.2916,29.1625,29.2086,54172.0
2018-03-13 10:20:00,31.64,31.76,31.64,31.75,14460.0,29.1809,29.2916,29.1809,29.2824,14460.0
2018-03-13 10:25:00,31.74,31.81,31.74,31.79,10806.0,29.2731,29.3377,29.2731,29.3192,10806.0
2018-03-13 10:30:00,31.8,31.85,31.75,31.82,21363.0,29.3285,29.3746,29.2824,29.3469,21363.0
2018-03-13 10:35:00,31.81,31.85,31.77,31.78,12982.0,29.3377,29.3746,29.3008,29.31,12982.0
2018-03-13 10:40:00,31.79,31.84,31.79,31.81,9129.0,29.3192,29.3654,29.3192,29.3377,9129.0
2018-03-13 10:45:00,31.8,31.83,31.8,31.82,4459.0,29.3285,29.3561,29.3285,29.3469,4459.0
2018-03-13 10:50:00,31.83,31.86,31.82,31.82,17038.0,29.3561,29.3838,29.3469,29.3469,17038.0
2018-03-13 10:55:00,31.8,31.82,31.79,31.79,11399.0,29.3285,29.3469,29.3192,29.3192,11399.0
2018-03-13 11:00:00,31.8,31.85,31.8,31.84,19188.0,29.3285,29.3746,29.3285,29.3654,19188.0
2018-03-13 11:05:00,31.83,31.85,31.82,31.83,3816.0,29.3561,29.3746,29.3469,29.3561,3816.0
2018-03-13 11:10:00,31.81,31.83,31.77,31.78,7259.0,29.3377,29.3561,29.3008,29.31,7259.0
2018-03-13 11:15:00,31.77,31.79,31.75,31.78,13118.0,29.3008,29.3192,29.2824,29.31,13118.0
2018-03-13 11:20:00,31.77,31.92,31.77,31.92,20937.0,29.3008,29.4391,29.3008,29.4391,20937.0
2018-03-13 11:25:00,31.92,31.94,31.89,31.93,17668.0,29.4391,29.4576,29.4115,29.4484,17668.0
2018-03-13 11:30:00,31.93,32.0,31.93,31.98,19262.0,29.4484,29.5129,29.4484,29.4945,19262.0
2018-03-13 11:35:00,31.96,31.97,31.93,31.95,8449.0,29.476,29.4853,29.4484,29.4668,8449.0
2018-03-13 11:40:00,31.94,31.97,31.93,31.93,8291.0,29.4576,29.4853,29.4484,29.4484,8291.0
2018-03-13 11:45:00,31.94,31.97,31.93,31.97,8159.0,29.4576,29.4853,29.4484,29.4853,8159.0
2018-03-13 11:50:00,31.98,31.98,31.91,31.93,2500.0,29.4945,29.4945,29.4299,29.4484,2500.0
2018-03-13 11:55:00,31.94,31.96,31.92,31.93,7765.0,29.4576,29.476,29.4391,29.4484,7765.0
2018-03-13 12:00:00,31.94,31.94,31.83,31.85,8937.0,29.4576,29.4576,29.3561,29.3746,8937.0
2018-03-13 12:05:00,31.86,31.9,31.83,31.9,10605.0,29.3838,29.4207,29.3561,29.4207,10605.0
2018-03-13 12:10:00,31.9,31.9,31.87,31.88,3902.0,29.4207,29.4207,29.393,29.4023,3902.0
2018-03-13 12:15:00,31.89,31.95,31.89,31.93,13689.0,29.4115,29.4668,29.4115,29.4484,13689.0
2018-03-13 12:20:00,31.92,31.92,31.91,31.91,1871.0,29.4391,29.4391,29.4299,29.4299,1871.0
2018-03-13 12:25:00,31.91,31.91,31.85,31.85,5264.0,29.4299,29.4299,29.3746,29.3746,5264.0
2018-03-13 12:30:00,31.86,31.9,31.86,31.9,9134.0,29.3838,29.4207,29.3838,29.4207,9134.0
2018-03-13 12:35:00,31.9,31.9,31.88,31.9,1600.0,29.4207,29.4207,29.4023,29.4207,1600.0
2018-03-13 12:40:00,31.9,31.94,31.89,31.94,8469.0,29.4207,29.4576,29.4115,29.4576,8469.0
2018-03-13 12:45:00,31.94,31.97,31.91,31.92,6854.0,29.4576,29.4853,29.4299,29.4391,6854.0
2018-03-13 12:50:00,31.94,32.0,31.94,31.99,9585.0,29.4576,29.5129,29.4576,29.5037,9585.0
2018-03-13 12:55:00,32.0,32.0,31.97,31.97,2200.0,29.5129,29.5129,29.4853,29.4853,2200.0
2018-03-13 13:00:00,31.98,32.03,31.98,32.03,12218.0,29.4945,29.5406,29.4945,29.5406,12218.0
2018-03-13 13:05:00,32.01,32.01,32.0,32.0,2700.0,29.5221,29.5221,29.5129,29.5129,2700.0
2018-03-13 13:10:00,31.99,32.0,31.96,31.99,2474.0,29.5037,29.5129,29.476,29.5037,2474.0
2018-03-13 13:15:00,31.99,31.99,31.95,31.95,6435.0,29.5037,29.5037,29.4668,29.4668,6435.0
2018-03-13 13:20:00,31.95,31.96,31.93,31.94,7497.0,29.4668,29.476,29.4484,29.4576,7497.0
2018-03-13 13:25:00,31.93,31.94,31.9,31.9,4100.0,29.4484,29.4576,29.4207,29.4207,4100.0
2018-03-13 13:30:00,31.91,31.92,31.9,31.92,2234.0,29.4299,29.4391,29.4207,29.4391,2234.0
2018-03-13 13:35:00,31.92,31.94,31.92,31.94,3400.0,29.4391,29.4576,29.4391,29.4576,3400.0
2018-03-13 13:40:00,31.96,31.96,31.95,31.96,5000.0,29.476,29.476,29.4668,29.476,5000.0
2018-03-13 13:45:00,31.97,31.97,31.93,31.95,3732.0,29.4853,29.4853,29.4484,29.4668,3732.0
2018-03-13 13:50:00,31.94,31.95,31.94,31.95,300.0,29.4576,29.4668,29.4576,29.4668,300.0
2018-03-13 13:55:00,31.96,31.96,31.94,31.94,1419.0,29.476,29.476,29.4576,29.4576,1419.0
2018-03-13 14:00:00,31.94,31.95,31.94,31.94,1900.0,29.4576,29.4668,29.4576,29.4576,1900.0
2018-03-13 14:05:00,31.93,31.93,31.9,31.91,5800.0,29.4484,29.4484,29.4207,29.4299,5800.0
2018-03-13 14:10:00,31.92,31.92,31.92,31.92,1100.0,29.4391,29.4391,29.4391,29.4391,1100.0
2018-03-13 14:15:00,31.92,31.92,31.9,31.92,3389.0,29.4391,29.4391,29.4207,29.4391,3389.0
2018-03-13 14:20:00,31.92,31.94,31.92,31.93,2100.0,29.4391,29.4576,29.4391,29.4484,2100.0
2018-03-13 14:25:00,31.94,31.95,31.93,31.95,7034.0,29.4576,29.4668,29.4484,29.4668,7034.0
2018-03-13 14:30:00,31.94,31.97,31.94,31.96,7411.0,29.4576,29.4853,29.4576,29.476,7411.0
2018-03-13 14:35:00,31.97,31.98,31.96,31.96,3939.0,29.4853,29.4945,29.476,29.476,3939.0
2018-03-13 14:40:00,31.97,31.97,31.96,31.96,1100.0,29.4853,29.4853,29.476,29.476,1100.0
2018-03-13 14:45:00,31.95,31.95,31.93,31.93,3800.0,29.4668,29.4668,29.4484,29.4484,3800.0
2018-03-13 14:50:00,31.93,31.93,31.88,31.91,12354.0,29.4484,29.4484,29.4023,29.4299,12354.0
2018-03-13 14:55:00,31.91,31.92,31.9,31.91,6856.0,29.4299,29.4391,29.4207,29.4299,6856.0
2018-03-13 15:00:00,31.91,31.91,31.87,31.87,13005.0,29.4299,29.4299,29.393,29.393,13005.0
2018-03-13 15:05:00,31.86,31.86,31.81,31.84,11605.0,29.3838,29.3838,29.3377,29.3654,11605.0
2018-03-13 15:10:00,31.83,31.87,31.83,31.84,7229.0,29.3561,29.393,29.3561,29.3654,7229.0
2018-03-13 15:15:00,31.85,31.86,31.84,31.86,3997.0,29.3746,29.3838,29.3654,29.3838,3997.0
2018-03-13 15:20:00,31.86,31.89,31.86,31.89,1100.0,29.3838,29.4115,29.3838,29.4115,1100.0
2018-03-13 15:25:00,31.89,31.89,31.85,31.87,10627.0,29.4115,29.4115,29.3746,29.393,10627.0
2018-03-13 15:30:00,31.87,31.88,31.86,31.86,9290.0,29.393,29.4023,29.3838,29.3838,9290.0
2018-03-13 15:35:00,31.85,31.86,31.84,31.85,11462.0,29.3746,29.3838,29.3654,29.3746,11462.0
2018-03-13 15:40:00,31.84,31.85,31.83,31.84,24268.0,29.3654,29.3746,29.3561,29.3654,24268.0
2018-03-13 15:45:00,31.84,31.86,31.83,31.86,28547.0,29.3654,29.3838,29.3561,29.3838,28547.0
2018-03-13 15:50:00,31.87,31.89,31.85,31.86,31506.0,29.393,29.4115,29.3746,29.3838,31506.0
2018-03-13 15:55:00,31.85,31.85,31.82,31.84,145310.0,29.3746,29.3746,29.3469,29.3654,145310.0
2018-03-14 09:30:00,31.86,31.93,31.81,31.93,29995.0,29.3838,29.4484,29.3377,29.4484,29995.0
2018-03-14 09:35:00,31.93,31.94,31.81,31.83,16116.0,29.4484,29.4576,29.3377,29.3561,16116.0
2018-03-14 09:40:00,31.83,31.91,31.82,31.86,22648.0,29.3561,29.4299,29.3469,29.3838,22648.0
2018-03-14 09:45:00,31.88,31.9,31.87,31.89,16120.0,29.4023,29.4207,29.393,29.4115,16120.0
2018-03-14 09:50:00,31.89,31.92,31.85,31.87,27475.0,29.4115,29.4391,29.3746,29.393,27475.0
2018-03-14 09:55:00,31.88,31.88,31.85,31.88,10041.0,29.4023,29.4023,29.3746,29.4023,10041.0
2018-03-14 10:00:00,31.88,31.88,31.85,31.87,9400.0,29.4023,29.4023,29.3746,29.393,9400.0
2018-03-14 10:05:00,31.88,31.88,31.86,31.88,9658.0,29.4023,29.4023,29.3838,29.4023,9658.0
2018-03-14 10:10:00,31.88,31.89,31.87,31.88,5720.0,29.4023,29.4115,29.393,29.4023,5720.0
2018-03-14 10:15:00,31.89,31.91,31.82,31.84,33339.0,29.4115,29.4299,29.3469,29.3654,33339.0
2018-03-14 10:20:00,31.84,31.84,31.72,31.8,51076.0,29.3654,29.3654,29.2547,29.3285,51076.0
2018-03-14 10:25:00,31.78,31.82,31.78,31.8,10900.0,29.31,29.3469,29.31,29.3285,10900.0
2018-03-14 10:30:00,31.79,31.86,31.76,31.86,31316.0,29.3192,29.3838,29.2916,29.3838,31316.0
2018-03-14 10:35:00,31.86,31.9,31.82,31.9,17340.0,29.3838,29.4207,29.3469,29.4207,17340.0
2018-03-14 10:40:00,31.91,31.92,31.89,31.92,12736.0,29.4299,29.4391,29.4115,29.4391,12736.0
2018-03-14 10:45:00,31.93,31.98,31.93,31.96,12711.0,29.4484,29.4945,29.4484,29.476,12711.0
2018-03-14 10:50:00,31.95,31.95,31.93,31.93,8373.0,29.4668,29.4668,29.4484,29.4484,8373.0
2018-03-14 10:55:00,31.91,31.92,31.89,31.9,7223.0,29.4299,29.4391,29.4115,29.4207,7223.0
2018-03-14 11:00:00,31.92,31.92,31.88,31.9,8838.0,29.4391,29.4391,29.4023,29.4207,8838.0
2018-03-14 11:05:00,31.87,31.9,31.86,31.88,6000.0,29.393,29.4207,29.3838,29.4023,6000.0
2018-03-14 11:10:00,31.87,31.87,31.85,31.85,3509.0,29.393,29.393,29.3746,29.3746,3509.0
2018-03-14 11:15:00,31.85,31.85,31.82,31.85,3713.0,29.3746,29.3746,29.3469,29.3746,3713.0
2018-03-14 11:20:00,31.85,31.86,31.82,31.83,8494.0,29.3746,29.3838,29.3469,29.3561,8494.0
2018-03-14 11:25:00,31.85,31.88,31.85,31.88,4900.0,29.3746,29.4023,29.3746,29.4023,4900.0
2018-03-14 11:30:00,31.87,31.9,31.87,31.88,2500.0,29.393,29.4207,29.393,29.4023,2500.0
2018-03-14 11:35:00,31.89,31.96,31.86,31.94,26177.0,29.4115,29.476,29.3838,29.4576,26177.0
2018-03-14 11:40:00,31.95,31.96,31.94,31.95,4194.0,29.4668,29.476,29.4576,29.4668,4194.0
2018-03-14 11:45:00,31.95,31.95,31.89,31.92,5416.0,29.4668,29.4668,29.4115,29.4391,5416.0
2018-03-14 11:50:00,31.93,31.97,31.93,31.95,14522.0,29.4484,29.4853,29.4484,29.4668,14522.0
2018-03-14 11:55:00,31.95,31.99,31.95,31.99,19012.0,29.4668,29.5037,29.4668,29.5037,19012.0
2018-03-14 12:00:00,32.0,32.01,31.97,32.0,10600.0,29.5129,29.5221,29.4853,29.5129,10600.0
2018-03-14 12:05:00,32.01,32.04,32.01,32.01,7400.0,29.5221,29.5498,29.5221,29.5221,7400.0
2018-03-14 12:10:00,31.99,32.01,31.97,32.0,15800.0,29.5037,29.5221,29.4853,29.5129,15800.0
2018-03-14 12:15:00,32.0,32.03,31.99,32.0,16513.0,29.5129,29.5406,29.5037,29.5129,16513.0
2018-03-14 12:20:00,32.0,32.01,31.98,31.99,15719.0,29.5129,29.5221,29.4945,29.5037,15719.0
2018-03-14 12:25:00,31.98,32.01,31.98,31.99,18483.0,29.4945,29.5221,29.4945,29.5037,18483.0
2018-03-14 12:30:00,31.99,31.99,31.95,31.98,13247.0,29.5037,29.5037,29.4668,29.4945,13247.0
2018-03-14 12:35:00,31.98,31.99,31.97,31.97,7048.0,29.4945,29.5037,29.4853,29.4853,7048.0
2018-03-14 12:40:00,31.98,31.98,31.96,31.96,4622.0,29.4945,29.4945,29.476,29.476,4622.0
2018-03-14 12:45:00,31.97,31.97,31.94,31.95,8400.0,29.4853,29.4853,29.4576,29.4668,8400.0
2018-03-14 12:50:00,31.94,31.94,31.92,31.92,13590.0,29.4576,29.4576,29.4391,29.4391,13590.0
2018-03-14 12:55:00,31.92,31.93,31.9,31.9,6698.0,29.4391,29.4484,29.4207,29.4207,6698.0
2018-03-14 13:00:00,31.9,31.92,31.87,31.92,10917.0,29.4207,29.4391,29.393,29.4391,10917.0
2018-03-14 13:05:00,31.93,31.93,31.92,31.92,4707.0,29.4484,29.4484,29.4391,29.4391,4707.0
2018-03-14 13:10:00,31.92,31.92,31.91,31.91,1933.0,29.4391,29.4391,29.4299,29.4299,1933.0
2018-03-14 13:15:00,31.91,31.92,31.9,31.92,3812.0,29.4299,29.4391,29.4207,29.4391,3812.0
2018-03-14 13:20:00,31.93,31.95,31.93,31.94,5768.0,29.4484,29.4668,29.4484,29.4576,5768.0
2018-03-14 13:25:00,31.93,31.93,31.91,31.92,7322.0,29.4484,29.4484,29.4299,29.4391,7322.0
2018-03-14 13:30:00,31.91,31.91,31.89,31.91,13080.0,29.4299,29.4299,29.4115,29.4299,13080.0
2018-03-14 13:35:00,31.91,31.95,31.91,31.94,7971.0,29.4299,29.4668,29.4299,29.4576,7971.0
2018-03-14 13:40:00,31.94,31.97,31.94,31.96,5000.0,29.4576,29.4853,29.4576,29.476,5000.0
2018-03-14 13:45:00,31.96,31.96,31.94,31.95,2600.0,29.476,29.476,29.4576,29.4668,2600.0
2018-03-14 13:50:00,31.96,31.98,31.95,31.97,4100.0,29.476,29.4945,29.4668,29.4853,4100.0
2018-03-14 13:55:00,31.97,31.97,31.94,31.94,13658.0,29.4853,29.4853,29.4576,29.4576,13658.0
2018-03-14 14:00:00,31.95,31.95,31.93,31.94,8200.0,29.4668,29.4668,29.4484,29.4576,8200.0
2018-03-14 14:05:00,31.94,31.94,31.92,31.93,9896.0,29.4576,29.4576,29.4391,29.4484,9896.0
2018-03-14 14:10:00,31.93,31.93,31.88,31.89,20287.0,29.4484,29.4484,29.4023,29.4115,20287.0
2018-03-14 14:15:00,31.9,31.91,31.89,31.9,5683.0,29.4207,29.4299,29.4115,29.4207,5683.0
2018-03-14 14:20:00,31.91,31.91,31.89,31.9,5166.0,29.4299,29.4299,29.4115,29.4207,5166.0
2018-03-14 14:25:00,31.9,31.92,31.9,31.91,9112.0,29.4207,29.4391,29.4207,29.4299,9112.0
2018-03-14 14:30:00,31.92,31.93,31.91,31.92,6239.0,29.4391,29.4484,29.4299,29.4391,6239.0
2018-03-14 14:35:00,31.92,31.93,31.9,31.9,11950.0,29.4391,29.4484,29.4207,29.4207,11950.0
2018-03-14 14:40:00,31.89,31.91,31.88,31.91,9578.0,29.4115,29.4299,29.4023,29.4299,9578.0
2018-03-14 14:45:00,31.91,31.95,31.9,31.94,24312.0,29.4299,29.4668,29.4207,29.4576,24312.0
2018-03-14 14:50:00,31.95,31.97,31.94,31.97,12427.0,29.4668,29.4853,29.4576,29.4853,12427.0
2018-03-14 14:55:00,31.98,31.98,31.92,31.93,20453.0,29.4945,29.4945,29.4391,29.4484,20453.0
2018-03-14 15:00:00,31.93,31.93,31.89,31.89,18994.0,29.4484,29.4484,29.4115,29.4115,18994.0
2018-03-14 15:05:00,31.91,31.91,31.89,31.89,11298.0,29.4299,29.4299,29.4115,29.4115,11298.0
2018-03-14 15:10:00,31.89,31.92,31.89,31.91,12795.0,29.4115,29.4391,29.4115,29.4299,12795.0
2018-03-14 15:15:00,31.91,31.94,31.91,31.91,13200.0,29.4299,29.4576,29.4299,29.4299,13200.0
2018-03-14 15:20:00,31.91,31.91,31.88,31.88,13413.0,29.4299,29.4299,29.4023,29.4023,13413.0
2018-03-14 15:25:00,31.88,31.88,31.84,31.87,17978.0,29.4023,29.4023,29.3654,29.393,17978.0
2018-03-14 15:30:00,31.87,31.9,31.87,31.9,7118.0,29.393,29.4207,29.393,29.4207,7118.0
2018-03-14 15:35:00,31.89,31.89,31.88,31.89,12548.0,29.4115,29.4115,29.4023,29.4115,12548.0
2018-03-14 15:40:00,31.9,31.9,31.85,31.85,16843.0,29.4207,29.4207,29.3746,29.3746,16843.0
2018-03-14 15:45:00,31.85,31.88,31.85,31.85,28284.0,29.3746,29.4023,29.3746,29.3746,28284.0
2018-03-14 15:50:00,31.85,31.91,31.85,31.88,35996.0,29.3746,29.4299,29.3746,29.4023,35996.0
2018-03-14 15:55:00,31.89,31.91,31.81,31.84,156769.0,29.4115,29.4299,29.3377,29.3654,156769.0
2018-03-15 09:30:00,31.7,31.73,31.65,31.69,30087.0,29.2362,29.2639,29.1901,29.227,30087.0
2018-03-15 09:35:00,31.72,31.72,31.62,31.64,11640.0,29.2547,29.2547,29.1625,29.1809,11640.0
2018-03-15 09:40:00,31.62,31.62,31.51,31.51,39651.0,29.1625,29.1625,29.061,29.061,39651.0
2018-03-15 09:45:00,31.5,31.56,31.48,31.56,22326.0,29.0518,29.1071,29.0333,29.1071,22326.0
2018-03-15 09:50:00,31.56,31.57,31.54,31.55,12480.0,29.1071,29.1163,29.0887,29.0979,12480.0
2018-03-15 09:55:00,31.55,31.59,31.51,31.59,20421.0,29.0979,29.1348,29.061,29.1348,20421.0
2018-03-15 10:00:00,31.6,31.61,31.54,31.55,15212.0,29.144,29.1532,29.0887,29.0979,15212.0
2018-03-15 10:05:00,31.55,31.58,31.54,31.54,5192.0,29.0979,29.1256,29.0887,29.0887,5192.0
2018-03-15 10:10:00,31.54,31.54,31.47,31.48,27359.0,29.0887,29.0887,29.0241,29.0333,27359.0
2018-03-15 10:15:00,31.48,31.52,31.48,31.5,14102.0,29.0333,29.0702,29.0333,29.0518,14102.0
2018-03-15 10:20:00,31.49,31.5,31.46,31.48,16568.0,29.0426,29.0518,29.0149,29.0333,16568.0
2018-03-15 10:25:00,31.46,31.53,31.43,31.53,23792.0,29.0149,29.0795,28.9872,29.0795,23792.0
2018-03-15 10:30:00,31.54,31.59,31.54,31.56,6646.0,29.0887,29.1348,29.0887,29.1071,6646.0
2018-03-15 10:35:00,31.57,31.57,31.53,31.53,14471.0,29.1163,29.1163,29.0795,29.0795,14471.0
2018-03-15 10:40:00,31.54,31.57,31.5,31.54,7598.0,29.0887,29.1163,29.0518,29.0887,7598.0
2018-03-15 10:45:00,31.54,31.56,31.52,31.53,3325.0,29.0887,29.1071,29.0702,29.0795,3325.0
2018-03-15 10:50:00,31.52,31.52,31.47,31.48,17244.0,29.0702,29.0702,29.0241,29.0333,17244.0
2018-03-15 10:55:00,31.49,31.55,31.49,31.53,10900.0,29.0426,29.0979,29.0426,29.0795,10900.0
2018-03-15 11:00:00,31.54,31.55,31.51,31.52,11020.0,29.0887,29.0979,29.061,29.0702,11020.0
2018-03-15 11:05:00,31.52,31.56,31.52,31.54,8830.0,29.0702,29.1071,29.0702,29.0887,8830.0
2018-03-15 11:10:00,31.55,31.56,31.5,31.53,11130.0,29.0979,29.1071,29.0518,29.0795,11130.0
2018-03-15 11:15:00,31.53,31.56,31.51,31.52,10500.0,29.0795,29.1071,29.061,29.0702,10500.0
2018-03-15 11:20:00,31.53,31.55,31.5,31.51,9420.0,29.0795,29.0979,29.0518,29.061,9420.0
2018-03-15 11:25:00,31.5,31.5,31.46,31.46,12934.0,29.0518,29.0518,29.0149,29.0149,12934.0
2018-03-15 11:30:00,31.46,31.49,31.45,31.49,11483.0,29.0149,29.0426,29.0057,29.0426,11483.0
2018-03-15 11:35:00,31.49,31.5,31.47,31.47,11854.0,29.0426,29.0518,29.0241,29.0241,11854.0
2018-03-15 11:40:00,31.47,31.47,31.43,31.43,11414.0,29.0241,29.0241,28.9872,28.9872,11414.0
2018-03-15 11:45:00,31.43,31.49,31.43,31.49,14217.0,28.9872,29.0426,28.9872,29.0426,14217.0
2018-03-15 11:50:00,31.5,31.5,31.45,31.46,11854.0,29.0518,29.0518,29.0057,29.0149,11854.0
2018-03-15 11:55:00,31.47,31.47,31.41,31.44,12000.0,29.0241,29.0241,28.9688,28.9965,12000.0
2018-03-15 12:00:00,31.44,31.49,31.42,31.46,5400.0,28.9965,29.0426,28.978,29.0149,5400.0
2018-03-15 12:05:00,31.46,31.48,31.44,31.47,5726.0,29.0149,29.0333,28.9965,29.0241,5726.0
2018-03-15 12:10:00,31.47,31.48,31.44,31.44,10544.0,29.0241,29.0333,28.9965,28.9965,10544.0
2018-03-15 12:15:00,31.45,31.48,31.45,31.48,4000.0,29.0057,29.0333,29.0057,29.0333,4000.0
2018-03-15 12:20:00,31.47,31.47,31.44,31.45,11638.0,29.0241,29.0241,28.9965,29.0057,11638.0
2018-03-15 12:25:00,31.46,31.49,31.46,31.47,8700.0,29.0149,29.0426,29.0149,29.0241,8700.0
2018-03-15 12:30:00,31.47,31.48,31.45,31.45,4749.0,29.0241,29.0333,29.0057,29.0057,4749.0
2018-03-15 12:35:00,31.45,31.48,31.44,31.45,6890.0,29.0057,29.0333,28.9965,29.0057,6890.0
2018-03-15 12:40:00,31.45,31.49,31.44,31.49,10500.0,29.0057,29.0426,28.9965,29.0426,10500.0
2018-03-15 12:45:00,31.48,31.51,31.46,31.49,8457.0,29.0333,29.061,29.0149,29.0426,8457.0
2018-03-15 12:50:00,31.48,31.52,31.48,31.49,3300.0,29.0333,29.0702,29.0333,29.0426,3300.0
2018-03-15 12:55:00,31.49,31.51,31.49,31.5,3400.0,29.0426,29.061,29.0426,29.0518,3400.0
2018-03-15 13:00:00,31.5,31.53,31.49,31.52,7787.0,29.0518,29.0795,29.0426,29.0702,7787.0
2018-03-15 13:05:00,31.52,31.53,31.5,31.53,4900.0,29.0702,29.0795,29.0518,29.0795,4900.0
2018-03-15 13:10:00,31.51,31.56,31.51,31.56,7500.0,29.061,29.1071,29.061,29.1071,7500.0
2018-03-15 13:15:00,31.56,31.6,31.56,31.6,12127.0,29.1071,29.144,29.1071,29.144,12127.0
2018-03-15 13:20:00,31.58,31.59,31.57,31.58,6633.0,29.1256,29.1348,29.1163,29.1256,6633.0
2018-03-15 13:25:00,31.57,31.59,31.55,31.55,8208.0,29.1163,29.1348,29.0979,29.0979,8208.0
2018-03-15 13:30:00,31.55,31.56,31.54,31.54,2447.0,29.0979,29.1071,29.0887,29.0887,2447.0
2018-03-15 13:35:00,31.54,31.54,31.52,31.54,3328.0,29.0887,29.0887,29.0702,29.0887,3328.0
2018-03-15 13:40:00,31.54,31.58,31.53,31.58,6048.0,29.0887,29.1256,29.0795,29.1256,6048.0
2018-03-15 13:45:00,31.56,31.65,31.56,31.64,18006.0,29.1071,29.1901,29.1071,29.1809,18006.0
2018-03-15 13:50:00,31.65,31.72,31.64,31.69,10734.0,29.1901,29.2547,29.1809,29.227,10734.0
2018-03-15 13:55:00,31.69,31.73,31.68,31.72,21793.0,29.227,29.2639,29.2178,29.2547,21793.0
2018-03-15 14:00:00,31.7,31.71,31.63,31.63,7863.0,29.2362,29.2455,29.1717,29.1717,7863.0
2018-03-15 14:05:00,31.63,31.65,31.61,31.61,4388.0,29.1717,29.1901,29.1532,29.1532,4388.0
2018-03-15 14:10:00,31.6,31.6,31.59,31.6,4692.0,29.144,29.144,29.1348,29.144,4692.0
2018-03-15 14:15:00,31.58,31.6,31.58,31.59,4464.0,29.1256,29.144,29.1256,29.1348,4464.0
2018-03-15 14:20:00,31.59,31.59,31.56,31.56,3538.0,29.1348,29.1348,29.1071,29.1071,3538.0
2018-03-15 14:25:00,31.55,31.56,31.53,31.53,3683.0,29.0979,29.1071,29.0795,29.0795,3683.0
2018-03-15 14:30:00,31.53,31.54,31.51,31.52,3288.0,29.0795,29.0887,29.061,29.0702,3288.0
2018-03-15 14:35:00,31.51,31.52,31.49,31.49,9679.0,29.061,29.0702,29.0426,29.0426,9679.0
2018-03-15 14:40:00,31.5,31.51,31.5,31.51,8569.0,29.0518,29.061,29.0518,29.061,8569.0
2018-03-15 14:45:00,31.52,31.57,31.52,31.56,8939.0,29.0702,29.1163,29.0702,29.1071,8939.0
2018-03-15 14:50:00,31.56,31.56,31.54,31.56,5300.0,29.1071,29.1071,29.0887,29.1071,5300.0
2018-03-15 14:55:00,31.56,31.58,31.55,31.57,8135.0,29.1071,29.1256,29.0979,29.1163,8135.0
2018-03-15 15:00:00,31.58,31.6,31.58,31.59,5735.0,29.1256,29.144,29.1256,29.1348,5735.0
2018-03-15 15:05:00,31.59,31.59,31.58,31.59,3259.0,29.1348,29.1348,29.1256,29.1348,3259.0
2018-03-15 15:10:00,31.57,31.57,31.56,31.57,7769.0,29.1163,29.1163,29.1071,29.1163,7769.0
2018-03-15 15:15:00,31.53,31.55,31.53,31.54,5499.0,29.0795,29.0979,29.0795,29.0887,5499.0
2018-03-15 15:20:00,31.55,31.57,31.53,31.55,11380.0,29.0979,29.1163,29.0795,29.0979,11380.0
2018-03-15 15:25:00,31.55,31.55,31.53,31.55,9082.0,29.0979,29.0979,29.0795,29.0979,9082.0
2018-03-15 15:30:00,31.54,31.55,31.51,31.52,10098.0,29.0887,29.0979,29.061,29.0702,10098.0
2018-03-15 15:35:00,31.52,31.56,31.52,31.53,11276.0,29.0702,29.1071,29.0702,29.0795,11276.0
2018-03-15 15:40:00,31.53,31.57,31.52,31.57,15581.0,29.0795,29.1163,29.0702,29.1163,15581.0
2018-03-15 15:45:00,31.57,31.58,31.54,31.57,24537.0,29.1163,29.1256,29.0887,29.1163,24537.0
2018-03-15 15:50:00,31.57,31.58,31.55,31.56,17501.0,29.1163,29.1256,29.0979,29.1071,17501.0
2018-03-15 15:55:00,31.56,31.61,31.5,31.52,263631.0,29.1071,29.1532,29.0518,29.0702,263631.0
2018-03-16 09:30:00,31.54,31.54,31.47,31.52,18468.0,29.0887,29.0887,29.0241,29.0702,18468.0
2018-03-16 09:35:00,31.49,31.5,31.42,31.47,35739.0,29.0426,29.0518,28.978,29.0241,35739.0
2018-03-16 09:40:00,31.46,31.51,31.44,31.47,33147.0,29.0149,29.061,28.9965,29.0241,33147.0
2018-03-16 09:45:00,31.46,31.48,31.33,31.44,93695.0,29.0149,29.0333,28.895,28.9965,93695.0
2018-03-16 09:50:00,31.44,31.44,31.4,31.4,16462.0,28.9965,28.9965,28.9596,28.9596,16462.0
2018-03-16 09:55:00,31.4,31.4,31.32,31.34,23216.0,28.9596,28.9596,28.8858,28.9042,23216.0
2018-03-16 10:00:00,31.3,31.35,31.27,31.35,20775.0,28.8673,28.9134,28.8397,28.9134,20775.0
2018-03-16 10:05:00,31.35,31.37,31.31,31.34,30522.0,28.9134,28.9319,28.8766,28.9042,30522.0
2018-03-16 10:10:00,31.32,31.33,31.29,31.3,19614.0,28.8858,28.895,28.8581,28.8673,19614.0
2018-03-16 10:15:00,31.29,31.34,31.25,31.27,16650.0,28.8581,28.9042,28.8212,28.8397,16650.0
2018-03-16 10:20:00,31.26,31.28,31.24,31.26,14768.0,28.8304,28.8489,28.812,28.8304,14768.0
2018-03-16 10:25:00,31.26,31.37,31.25,31.37,40282.0,28.8304,28.9319,28.8212,28.9319,40282.0
2018-03-16 10:30:00,31.34,31.35,31.28,31.28,18499.0,28.9042,28.9134,28.8489,28.8489,18499.0
2018-03-16 10:35:00,31.28,31.3,31.25,31.25,24835.0,28.8489,28.8673,28.8212,28.8212,24835.0
2018-03-16 10:40:00,31.24,31.26,31.22,31.22,14578.0,28.812,28.8304,28.7935,28.7935,14578.0
2018-03-16 10:45:00,31.21,31.25,31.21,31.21,10736.0,28.7843,28.8212,28.7843,28.7843,10736.0
2018-03-16 10:50:00,31.21,31.29,31.2,31.29,22138.0,28.7843,28.8581,28.7751,28.8581,22138.0
2018-03-16 10:55:00,31.28,31.28,31.2,31.21,20062.0,28.8489,28.8489,28.7751,28.7843,20062.0
2018-03-16 11:00:00,31.19,31.24,31.18,31.24,23959.0,28.7659,28.812,28.7567,28.812,23959.0
2018-03-16 11:05:00,31.25,31.3,31.25,31.28,21285.0,28.8212,28.8673,28.8212,28.8489,21285.0
2018-03-16 11:10:00,31.28,31.32,31.27,31.27,15107.0,28.8489,28.8858,28.8397,28.8397,15107.0
2018-03-16 11:15:00,31.27,31.3,31.27,31.28,9106.0,28.8397,28.8673,28.8397,28.8489,9106.0
2018-03-16 11:20:00,31.3,31.3,31.27,31.27,8800.0,28.8673,28.8673,28.8397,28.8397,8800.0
2018-03-16 11:25:00,31.26,31.33,31.25,31.31,18932.0,28.8304,28.895,28.8212,28.8766,18932.0
2018-03-16 11:30:00,31.31,31.32,31.28,31.32,8457.0,28.8766,28.8858,28.8489,28.8858,8457.0
2018-03-16 11:35:00,31.33,31.36,31.33,31.35,10220.0,28.895,28.9227,28.895,28.9134,10220.0
2018-03-16 11:40:00,31.37,31.37,31.34,31.37,10881.0,28.9319,28.9319,28.9042,28.9319,10881.0
2018-03-16 11:45:00,31.38,31.41,31.37,31.38,11764.0,28.9411,28.9688,28.9319,28.9411,11764.0
2018-03-16 11:50:00,31.38,31.41,31.38,31.39,13342.0,28.9411,28.9688,28.9411,28.9503,13342.0
2018-03-16 11:55:00,31.4,31.4,31.38,31.4,15555.0,28.9596,28.9596,28.9411,28.9596,15555.0
2018-03-16 12:00:00,31.41,31.49,31.41,31.44,16703.0,28.9688,29.0426,28.9688,28.9965,16703.0
2018-03-16 12:05:00,31.44,31.45,31.43,31.44,2532.0,28.9965,29.0057,28.9872,28.9965,2532.0
2018-03-16 12:10:00,31.44,31.47,31.44,31.47,5032.0,28.9965,29.0241,28.9965,29.0241,5032.0
2018-03-16 12:15:00,31.47,31.48,31.43,31.45,8362.0,29.0241,29.0333,28.9872,29.0057,8362.0
2018-03-16 12:20:00,31.44,31.47,31.44,31.47,5500.0,28.9965,29.0241,28.9965,29.0241,5500.0
2018-03-16 12:25:00,31.47,31.51,31.47,31.47,8200.0,29.0241,29.061,29.0241,29.0241,8200.0
2018-03-16 12:30:00,31.46,31.46,31.44,31.45,5961.0,29.0149,29.0149,28.9965,29.0057,5961.0
2018-03-16 12:35:00,31.44,31.49,31.44,31.49,4232.0,28.9965,29.0426,28.9965,29.0426,4232.0
2018-03-16 12:40:00,31.49,31.49,31.45,31.46,3397.0,29.0426,29.0426,29.0057,29.0149,3397.0
2018-03-16 12:45:00,31.47,31.49,31.46,31.47,4570.0,29.0241,29.0426,29.0149,29.0241,4570.0
2018-03-16 12:50:00,31.48,31.49,31.46,31.48,4542.0,29.0333,29.0426,29.0149,29.0333,4542.0
2018-03-16 12:55:00,31.48,31.55,31.48,31.54,12068.0,29.0333,29.0979,29.0333,29.0887,12068.0
2018-03-16 13:00:00,31.53,31.55,31.45,31.46,13230.0,29.0795,29.0979,29.0057,29.0149,13230.0
2018-03-16 13:05:00,31.45,31.47,31.44,31.47,6414.0,29.0057,29.0241,28.9965,29.0241,6414.0
2018-03-16 13:10:00,31.46,31.46,31.45,31.45,4416.0,29.0149,29.0149,29.0057,29.0057,4416.0
2018-03-16 13:15:00,31.46,31.46,31.45,31.46,3800.0,29.0149,29.0149,29.0057,29.0149,3800.0
2018-03-16 13:20:00,31.46,31.48,31.46,31.46,4068.0,29.0149,29.0333,29.0149,29.0149,4068.0
2018-03-16 13:25:00,31.46,31.46,31.42,31.44,4600.0,29.0149,29.0149,28.978,28.9965,4600.0
2018-03-16 13:30:00,31.44,31.45,31.44,31.45,3500.0,28.9965,29.0057,28.9965,29.0057,3500.0
2018-03-16 13:35:00,31.46,31.53,31.46,31.52,10524.0,29.0149,29.0795,29.0149,29.0702,10524.0
2018-03-16 13:40:00,31.53,31.57,31.53,31.56,20300.0,29.0795,29.1163,29.0795,29.1071,20300.0
2018-03-16 13:45:00,31.54,31.55,31.52,31.53,4000.0,29.0887,29.0979,29.0702,29.0795,4000.0
2018-03-16 13:50:00,31.51,31.51,31.49,31.5,4000.0,29.061,29.061,29.0426,29.0518,4000.0
2018-03-16 13:55:00,31.5,31.51,31.48,31.5,6840.0,29.0518,29.061,29.0333,29.0518,6840.0
2018-03-16 14:00:00,31.5,31.51,31.48,31.49,9100.0,29.0518,29.061,29.0333,29.0426,9100.0
2018-03-16 14:05:00,31.49,31.52,31.49,31.52,6517.0,29.0426,29.0702,29.0426,29.0702,6517.0
2018-03-16 14:10:00,31.52,31.53,31.51,31.52,9171.0,29.0702,29.0795,29.061,29.0702,9171.0
2018-03-16 14:15:00,31.51,31.53,31.51,31.53,2300.0,29.061,29.0795,29.061,29.0795,2300.0
2018-03-16 14:20:00,31.52,31.52,31.49,31.49,2427.0,29.0702,29.0702,29.0426,29.0426,2427.0
2018-03-16 14:25:00,31.49,31.5,31.48,31.49,6088.0,29.0426,29.0518,29.0333,29.0426,6088.0
2018-03-16 14:30:00,31.49,31.49,31.49,31.49,1400.0,29.0426,29.0426,29.0426,29.0426,1400.0
2018-03-16 14:35:00,31.49,31.52,31.49,31.51,8728.0,29.0426,29.0702,29.0426,29.061,8728.0
2018-03-16 14:40:00,31.51,31.54,31.51,31.52,8762.0,29.061,29.0887,29.061,29.0702,8762.0
2018-03-16 14:45:00,31.51,31.51,31.48,31.48,7287.0,29.061,29.061,29.0333,29.0333,7287.0
2018-03-16 14:50:00,31.48,31.51,31.47,31.47,5879.0,29.0333,29.061,29.0241,29.0241,5879.0
2018-03-16 14:55:00,31.46,31.48,31.46,31.48,3100.0,29.0149,29.0333,29.0149,29.0333,3100.0
2018-03-16 15:00:00,31.46,31.47,31.45,31.45,4440.0,29.0149,29.0241,29.0057,29.0057,4440.0
2018-03-16 15:05:00,31.45,31.46,31.44,31.46,5100.0,29.0057,29.0149,28.9965,29.0149,5100.0
2018-03-16 15:10:00,31.45,31.45,31.42,31.42,6720.0,29.0057,29.0057,28.978,28.978,6720.0
2018-03-16 15:15:00,31.42,31.44,31.42,31.44,6121.0,28.978,28.9965,28.978,28.9965,6121.0
2018-03-16 15:20:00,31.43,31.43,31.42,31.42,2500.0,28.9872,28.9872,28.978,28.978,2500.0
2018-03-16 15:25:00,31.42,31.45,31.42,31.45,5127.0,28.978,29.0057,28.978,29.0057,5127.0
2018-03-16 15:30:00,31.44,31.44,31.43,31.44,7089.0,28.9965,28.9965,28.9872,28.9965,7089.0
2018-03-16 15:35:00,31.44,31.47,31.44,31.47,8715.0,28.9965,29.0241,28.9965,29.0241,8715.0
2018-03-16 15:40:00,31.47,31.5,31.47,31.48,18866.0,29.0241,29.0518,29.0241,29.0333,18866.0
2018-03-16 15:45:00,31.48,31.49,31.47,31.48,13638.0,29.0333,29.0426,29.0241,29.0333,13638.0
2018-03-16 15:50:00,31.47,31.49,31.45,31.45,43102.0,29.0241,29.0426,29.0057,29.0057,43102.0
2018-03-16 15:55:00,31.46,31.49,31.38,31.4,181390.0,29.0149,29.0426,28.9411,28.9596,181390.0
2018-03-19 09:30:00,31.51,31.51,31.4,31.4,37674.0,29.061,29.061,28.9596,28.9596,37674.0
2018-03-19 09:35:00,31.39,31.4,31.32,31.4,12861.0,28.9503,28.9596,28.8858,28.9596,12861.0
2018-03-19 09:40:00,31.41,31.41,31.33,31.35,11659.0,28.9688,28.9688,28.895,28.9134,11659.0
2018-03-19 09:45:00,31.34,31.44,31.33,31.41,14203.0,28.9042,28.9965,28.895,28.9688,14203.0
2018-03-19 09:50:00,31.42,31.54,31.42,31.5,23702.0,28.978,29.0887,28.978,29.0518,23702.0
2018-03-19 09:55:00,31.48,31.52,31.46,31.52,43131.0,29.0333,29.0702,29.0149,29.0702,43131.0
2018-03-19 10:00:00,31.51,31.52,31.49,31.52,3978.0,29.061,29.0702,29.0426,29.0702,3978.0
2018-03-19 10:05:00,31.49,31.52,31.45,31.45,6926.0,29.0426,29.0702,29.0057,29.0057,6926.0
2018-03-19 10:10:00,31.44,31.44,31.4,31.4,11696.0,28.9965,28.9965,28.9596,28.9596,11696.0
2018-03-19 10:15:00,31.4,31.42,31.38,31.4,25641.0,28.9596,28.978,28.9411,28.9596,25641.0
2018-03-19 10:20:00,31.36,31.36,31.33,31.34,9351.0,28.9227,28.9227,28.895,28.9042,9351.0
2018-03-19 10:25:00,31.34,31.39,31.34,31.39,5243.0,28.9042,28.9503,28.9042,28.9503,5243.0
2018-03-19 10:30:00,31.39,31.39,31.35,31.35,4946.0,28.9503,28.9503,28.9134,28.9134,4946.0
2018-03-19 10:35:00,31.35,31.37,31.34,31.35,12468.0,28.9134,28.9319,28.9042,28.9134,12468.0
2018-03-19 10:40:00,31.35,31.36,31.32,31.32,12867.0,28.9134,28.9227,28.8858,28.8858,12867.0
2018-03-19 10:45:00,31.32,31.32,31.26,31.27,11856.0,28.8858,28.8858,28.8304,28.8397,11856.0
2018-03-19 10:50:00,31.28,31.29,31.24,31.25,18231.0,28.8489,28.8581,28.812,28.8212,18231.0
2018-03-19 10:55:00,31.25,31.32,31.24,31.32,7586.0,28.8212,28.8858,28.812,28.8858,7586.0
2018-03-19 11:00:00,31.32,31.32,31.27,31.27,3300.0,28.8858,28.8858,28.8397,28.8397,3300.0
2018-03-19 11:05:00,31.28,31.29,31.26,31.27,8557.0,28.8489,28.8581,28.8304,28.8397,8557.0
2018-03-19 11:10:00,31.28,31.33,31.28,31.33,12348.0,28.8489,28.895,28.8489,28.895,12348.0
2018-03-19 11:15:00,31.31,31.35,31.31,31.35,7959.0,28.8766,28.9134,28.8766,28.9134,7959.0
2018-03-19 11:20:00,31.35,31.37,31.35,31.36,6000.0,28.9134,28.9319,28.9134,28.9227,6000.0
2018-03-19 11:25:00,31.38,31.39,31.35,31.37,5407.0,28.9411,28.9503,28.9134,28.9319,5407.0
2018-03-19 11:30:00,31.37,31.37,31.33,31.35,8641.0,28.9319,28.9319,28.895,28.9134,8641.0
2018-03-19 11:35:00,31.35,31.46,31.35,31.46,31170.0,28.9134,29.0149,28.9134,29.0149,31170.0
2018-03-19 11:40:00,31.45,31.57,31.42,31.57,29856.0,29.0057,29.1163,28.978,29.1163,29856.0
2018-03-19 11:45:00,31.56,31.59,31.55,31.58,28853.0,29.1071,29.1348,29.0979,29.1256,28853.0
2018-03-19 11:50:00,31.59,31.72,31.59,31.69,47358.0,29.1348,29.2547,29.1348,29.227,47358.0
2018-03-19 11:55:00,31.68,31.72,31.63,31.64,22028.0,29.2178,29.2547,29.1717,29.1809,22028.0
2018-03-19 12:00:00,31.62,31.69,31.62,31.69,14728.0,29.1625,29.227,29.1625,29.227,14728.0
2018-03-19 12:05:00,31.69,31.69,31.65,31.67,7326.0,29.227,29.227,29.1901,29.2086,7326.0
2018-03-19 12:10:00,31.67,31.67,31.65,31.65,5469.0,29.2086,29.2086,29.1901,29.1901,5469.0
2018-03-19 12:15:00,31.66,31.69,31.64,31.64,8649.0,29.1994,29.227,29.1809,29.1809,8649.0
2018-03-19 12:20:00,31.63,31.63,31.58,31.58,15476.0,29.1717,29.1717,29.1256,29.1256,15476.0
2018-03-19 12:25:00,31.57,31.57,31.52,31.57,13419.0,29.1163,29.1163,29.0702,29.1163,13419.0
2018-03-19 12:30:00,31.57,31.58,31.56,31.57,2468.0,29.1163,29.1256,29.1071,29.1163,2468.0
2018-03-19 12:35:00,31.56,31.59,31.56,31.57,1950.0,29.1071,29.1348,29.1071,29.1163,1950.0
2018-03-19 12:40:00,31.58,31.64,31.57,31.64,15041.0,29.1256,29.1809,29.1163,29.1809,15041.0
2018-03-19 12:45:00,31.64,31.69,31.62,31.65,20750.0,29.1809,29.227,29.1625,29.1901,20750.0
2018-03-19 12:50:00,31.66,31.66,31.62,31.62,17765.0,29.1994,29.1994,29.1625,29.1625,17765.0
2018-03-19 12:55:00,31.63,31.64,31.58,31.59,11834.0,29.1717,29.1809,29.1256,29.1348,11834.0
2018-03-19 13:00:00,31.6,31.66,31.6,31.65,15993.0,29.144,29.1994,29.144,29.1901,15993.0
2018-03-19 13:05:00,31.66,31.7,31.66,31.69,15930.0,29.1994,29.2362,29.1994,29.227,15930.0
2018-03-19 13:10:00,31.69,31.69,31.66,31.68,8801.0,29.227,29.227,29.1994,29.2178,8801.0
2018-03-19 13:15:00,31.69,31.69,31.67,31.69,9881.0,29.227,29.227,29.2086,29.227,9881.0
2018-03-19 13:20:00,31.69,31.73,31.68,31.72,15682.0,29.227,29.2639,29.2178,29.2547,15682.0
2018-03-19 13:25:00,31.71,31.73,31.64,31.64,14254.0,29.2455,29.2639,29.1809,29.1809,14254.0
2018-03-19 13:30:00,31.65,31.66,31.63,31.63,8698.0,29.1901,29.1994,29.1717,29.1717,8698.0
2018-03-19 13:35:00,31.63,31.67,31.63,31.67,5292.0,29.1717,29.2086,29.1717,29.2086,5292.0
2018-03-19 13:40:00,31.68,31.71,31.66,31.71,5388.0,29.2178,29.2455,29.1994,29.2455,5388.0
2018-03-19 13:45:00,31.72,31.75,31.72,31.73,16018.0,29.2547,29.2824,29.2547,29.2639,16018.0
2018-03-19 13:50:00,31.74,31.76,31.71,31.75,17671.0,29.2731,29.2916,29.2455,29.2824,17671.0
2018-03-19 13:55:00,31.74,31.75,31.73,31.75,7983.0,29.2731,29.2824,29.2639,29.2824,7983.0
2018-03-19 14:00:00,31.74,31.76,31.73,31.75,8079.0,29.2731,29.2916,29.2639,29.2824,8079.0
2018-03-19 14:05:00,31.76,31.77,31.74,31.75,19662.0,29.2916,29.3008,29.2731,29.2824,19662.0
2018-03-19 14:10:00,31.75,31.75,31.72,31.74,6504.0,29.2824,29.2824,29.2547,29.2731,6504.0
2018-03-19 14:15:00,31.74,31.76,31.74,31.75,9524.0,29.2731,29.2916,29.2731,29.2824,9524.0
2018-03-19 14:20:00,31.75,31.75,31.72,31.74,8443.0,29.2824,29.2824,29.2547,29.2731,8443.0
2018-03-19 14:25:00,31.74,31.76,31.74,31.74,11070.0,29.2731,29.2916,29.2731,29.2731,11070.0
2018-03-19 14:30:00,31.74,31.75,31.73,31.74,6420.0,29.2731,29.2824,29.2639,29.2731,6420.0
2018-03-19 14:35:00,31.75,31.8,31.75,31.79,19250.0,29.2824,29.3285,29.2824,29.3192,19250.0
2018-03-19 14:40:00,31.8,31.85,31.8,31.83,18872.0,29.3285,29.3746,29.3285,29.3561,18872.0
2018-03-19 14:45:00,31.84,31.9,31.84,31.88,31000.0,29.3654,29.4207,29.3654,29.4023,31000.0
2018-03-19 14:50:00,31.87,31.89,31.84,31.85,13824.0,29.393,29.4115,29.3654,29.3746,13824.0
2018-03-19 14:55:00,31.84,31.84,31.79,31.83,20577.0,29.3654,29.3654,29.3192,29.3561,20577.0
2018-03-19 15:00:00,31.82,31.83,31.74,31.78,27682.0,29.3469,29.3561,29.2731,29.31,27682.0
2018-03-19 15:05:00,31.78,31.8,31.75,31.75,9864.0,29.31,29.3285,29.2824,29.2824,9864.0
2018-03-19 15:10:00,31.76,31.77,31.75,31.76,10454.0,29.2916,29.3008,29.2824,29.2916,10454.0
2018-03-19 15:15:00,31.75,31.78,31.75,31.76,19866.0,29.2824,29.31,29.2824,29.2916,19866.0
2018-03-19 15:20:00,31.77,31.77,31.69,31.73,46651.0,29.3008,29.3008,29.227,29.2639,46651.0
2018-03-19 15:25:00,31.74,31.74,31.7,31.72,16502.0,29.2731,29.2731,29.2362,29.2547,16502.0
2018-03-19 15:30:00,31.72,31.75,31.71,31.73,23627.0,29.2547,29.2824,29.2455,29.2639,23627.0
2018-03-19 15:35:00,31.73,31.74,31.7,31.74,18325.0,29.2639,29.2731,29.2362,29.2731,18325.0
2018-03-19 15:40:00,31.74,31.75,31.73,31.73,35584.0,29.2731,29.2824,29.2639,29.2639,35584.0
2018-03-19 15:45:00,31.73,31.75,31.72,31.72,31372.0,29.2639,29.2824,29.2547,29.2547,31372.0
2018-03-19 15:50:00,31.72,31.72,31.69,31.71,25918.0,29.2547,29.2547,29.227,29.2455,25918.0
2018-03-19 15:55:00,31.71,31.74,31.64,31.72,129407.0,29.2455,29.2731,29.1809,29.2547,129407.0
2018-03-20 09:30:00,31.52,31.6,31.5,31.55,36336.0,29.0702,29.144,29.0518,29.0979,36336.0
2018-03-20 09:35:00,31.55,31.56,31.5,31.54,7607.0,29.0979,29.1071,29.0518,29.0887,7607.0
2018-03-20 09:40:00,31.54,31.6,31.53,31.58,15501.0,29.0887,29.144,29.0795,29.1256,15501.0
2018-03-20 09:45:00,31.58,31.59,31.45,31.45,15038.0,29.1256,29.1348,29.0057,29.0057,15038.0
2018-03-20 09:50:00,31.45,31.52,31.41,31.52,15363.0,29.0057,29.0702,28.9688,29.0702,15363.0
2018-03-20 09:55:00,31.53,31.53,31.42,31.44,21240.0,29.0795,29.0795,28.978,28.9965,21240.0
2018-03-20 10:00:00,31.41,31.43,31.39,31.42,9240.0,28.9688,28.9872,28.9503,28.978,9240.0
2018-03-20 10:05:00,31.42,31.42,31.4,31.41,12289.0,28.978,28.978,28.9596,28.9688,12289.0
2018-03-20 10:10:00,31.41,31.41,31.38,31.39,14936.0,28.9688,28.9688,28.9411,28.9503,14936.0
2018-03-20 10:15:00,31.39,31.45,31.39,31.42,13107.0,28.9503,29.0057,28.9503,28.978,13107.0
2018-03-20 10:20:00,31.43,31.44,31.29,31.32,29205.0,28.9872,28.9965,28.8581,28.8858,29205.0
2018-03-20 10:25:00,31.35,31.37,31.32,31.37,24085.0,28.9134,28.9319,28.8858,28.9319,24085.0
2018-03-20 10:30:00,31.36,31.43,31.34,31.4,27721.0,28.9227,28.9872,28.9042,28.9596,27721.0
2018-03-20 10:35:00,31.39,31.45,31.39,31.45,18975.0,28.9503,29.0057,28.9503,29.0057,18975.0
2018-03-20 10:40:00,31.44,31.47,31.4,31.42,27061.0,28.9965,29.0241,28.9596,28.978,27061.0
2018-03-20 10:45:00,31.4,31.44,31.4,31.42,5710.0,28.9596,28.9965,28.9596,28.978,5710.0
2018-03-20 10:50:00,31.43,31.47,31.43,31.46,14564.0,28.9872,29.0241,28.9872,29.0149,14564.0
2018-03-20 10:55:00,31.44,31.45,31.4,31.45,13510.0,28.9965,29.0057,28.9596,29.0057,13510.0
2018-03-20 11:00:00,31.45,31.55,31.43,31.5,40176.0,29.0057,29.0979,28.9872,29.0518,40176.0
2018-03-20 11:05:00,31.49,31.55,31.48,31.51,8740.0,29.0426,29.0979,29.0333,29.061,8740.0
2018-03-20 11:10:00,31.49,31.49,31.46,31.46,5500.0,29.0426,29.0426,29.0149,29.0149,5500.0
2018-03-20 11:15:00,31.48,31.52,31.46,31.48,13721.0,29.0333,29.0702,29.0149,29.0333,13721.0
2018-03-20 11:20:00,31.5,31.6,31.5,31.55,33688.0,29.0518,29.144,29.0518,29.0979,33688.0
2018-03-20 11:25:00,31.55,31.57,31.53,31.54,7124.0,29.0979,29.1163,29.0795,29.0887,7124.0
2018-03-20 11:30:00,31.55,31.56,31.5,31.5,9639.0,29.0979,29.1071,29.0518,29.0518,9639.0
2018-03-20 11:35:00,31.51,31.54,31.49,31.51,10400.0,29.061,29.0887,29.0426,29.061,10400.0
2018-03-20 11:40:00,31.5,31.5,31.47,31.5,7062.0,29.0518,29.0518,29.0241,29.0518,7062.0
2018-03-20 11:45:00,31.49,31.49,31.44,31.48,8631.0,29.0426,29.0426,28.9965,29.0333,8631.0
2018-03-20 11:50:00,31.48,31.5,31.43,31.45,25285.0,29.0333,29.0518,28.9872,29.0057,25285.0
2018-03-20 11:55:00,31.45,31.5,31.45,31.46,22465.0,29.0057,29.0518,29.0057,29.0149,22465.0
2018-03-20 12:00:00,31.46,31.56,31.46,31.56,20287.0,29.0149,29.1071,29.0149,29.1071,20287.0
2018-03-20 12:05:00,31.55,31.58,31.54,31.58,6500.0,29.0979,29.1256,29.0887,29.1256,6500.0
2018-03-20 12:10:00,31.58,31.6,31.56,31.56,11675.0,29.1256,29.144,29.1071,29.1071,11675.0
2018-03-20 12:15:00,31.56,31.58,31.55,31.56,6157.0,29.1071,29.1256,29.0979,29.1071,6157.0
2018-03-20 12:20:00,31.55,31.55,31.49,31.51,12804.0,29.0979,29.0979,29.0426,29.061,12804.0
2018-03-20 12:25:00,31.5,31.5,31.48,31.48,5800.0,29.0518,29.0518,29.0333,29.0333,5800.0
2018-03-20 12:30:00,31.48,31.49,31.48,31.49,1800.0,29.0333,29.0426,29.0333,29.0426,1800.0
2018-03-20 12:35:00,31.47,31.52,31.47,31.52,8400.0,29.0241,29.0702,29.0241,29.0702,8400.0
2018-03-20 12:40:00,31.52,31.52,31.49,31.5,9000.0,29.0702,29.0702,29.0426,29.0518,9000.0
2018-03-20 12:45:00,31.5,31.5,31.49,31.5,3600.0,29.0518,29.0518,29.0426,29.0518,3600.0
2018-03-20 12:50:00,31.5,31.5,31.45,31.47,8748.0,29.0518,29.0518,29.0057,29.0241,8748.0
2018-03-20 12:55:00,31.46,31.49,31.46,31.48,1300.0,29.0149,29.0426,29.0149,29.0333,1300.0
2018-03-20 13:00:00,31.48,31.54,31.48,31.52,9416.0,29.0333,29.0887,29.0333,29.0702,9416.0
2018-03-20 13:05:00,31.53,31.53,31.49,31.5,5200.0,29.0795,29.0795,29.0426,29.0518,5200.0
2018-03-20 13:10:00,31.5,31.51,31.49,31.5,3600.0,29.0518,29.061,29.0426,29.0518,3600.0
2018-03-20 13:15:00,31.5,31.55,31.5,31.54,5200.0,29.0518,29.0979,29.0518,29.0887,5200.0
2018-03-20 13:20:00,31.55,31.55,31.52,31.52,2100.0,29.0979,29.0979,29.0702,29.0702,2100.0
2018-03-20 13:25:00,31.53,31.54,31.51,31.52,2700.0,29.0795,29.0887,29.061,29.0702,2700.0
2018-03-20 13:30:00,31.51,31.53,31.49,31.49,4738.0,29.061,29.0795,29.0426,29.0426,4738.0
2018-03-20 13:35:00,31.49,31.5,31.48,31.48,3500.0,29.0426,29.0518,29.0333,29.0333,3500.0
2018-03-20 13:40:00,31.48,31.5,31.48,31.5,3550.0,29.0333,29.0518,29.0333,29.0518,3550.0
2018-03-20 13:45:00,31.49,31.49,31.47,31.47,1706.0,29.0426,29.0426,29.0241,29.0241,1706.0
2018-03-20 13:50:00,31.46,31.47,31.46,31.47,6900.0,29.0149,29.0241,29.0149,29.0241,6900.0
2018-03-20 13:55:00,31.48,31.49,31.47,31.49,3938.0,29.0333,29.0426,29.0241,29.0426,3938.0
2018-03-20 14:00:00,31.49,31.51,31.49,31.49,14523.0,29.0426,29.061,29.0426,29.0426,14523.0
2018-03-20 14:05:00,31.48,31.49,31.47,31.47,3900.0,29.0333,29.0426,29.0241,29.0241,3900.0
2018-03-20 14:10:00,31.46,31.48,31.46,31.47,5821.0,29.0149,29.0333,29.0149,29.0241,5821.0
2018-03-20 14:15:00,31.47,31.49,31.47,31.48,2100.0,29.0241,29.0426,29.0241,29.0333,2100.0
2018-03-20 14:20:00,31.48,31.48,31.45,31.46,7291.0,29.0333,29.0333,29.0057,29.0149,7291.0
2018-03-20 14:25:00,31.45,31.45,31.44,31.44,5500.0,29.0057,29.0057,28.9965,28.9965,5500.0
2018-03-20 14:30:00,31.43,31.44,31.43,31.43,4500.0,28.9872,28.9965,28.9872,28.9872,4500.0
2018-03-20 14:35:00,31.44,31.44,31.42,31.43,13309.0,28.9965,28.9965,28.978,28.9872,13309.0
2018-03-20 14:40:00,31.43,31.43,31.41,31.43,7951.0,28.9872,28.9872,28.9688,28.9872,7951.0
2018-03-20 14:45:00,31.44,31.47,31.43,31.45,13671.0,28.9965,29.0241,28.9872,29.0057,13671.0
2018-03-20 14:50:00,31.45,31.45,31.43,31.43,3100.0,29.0057,29.0057,28.9872,28.9872,3100.0
2018-03-20 14:55:00,31.42,31.45,31.42,31.45,8200.0,28.978,29.0057,28.978,29.0057,8200.0
2018-03-20 15:00:00,31.44,31.45,31.44,31.44,6407.0,28.9965,29.0057,28.9965,28.9965,6407.0
2018-03-20 15:05:00,31.43,31.44,31.42,31.44,9700.0,28.9872,28.9965,28.978,28.9965,9700.0
2018-03-20 15:10:00,31.42,31.42,31.39,31.41,14163.0,28.978,28.978,28.9503,28.9688,14163.0
2018-03-20 15:15:00,31.41,31.42,31.39,31.42,25100.0,28.9688,28.978,28.9503,28.978,25100.0
2018-03-20 15:20:00,31.41,31.48,31.4,31.48,23552.0,28.9688,29.0333,28.9596,29.0333,23552.0
2018-03-20 15:25:00,31.47,31.47,31.43,31.47,17300.0,29.0241,29.0241,28.9872,29.0241,17300.0
2018-03-20 15:30:00,31.47,31.48,31.46,31.46,10009.0,29.0241,29.0333,29.0149,29.0149,10009.0
2018-03-20 15:35:00,31.47,31.47,31.43,31.45,21400.0,29.0241,29.0241,28.9872,29.0057,21400.0
2018-03-20 15:40:00,31.45,31.46,31.42,31.44,17187.0,29.0057,29.0149,28.978,28.9965,17187.0
2018-03-20 15:45:00,31.43,31.45,31.43,31.44,11169.0,28.9872,29.0057,28.9872,28.9965,11169.0
2018-03-20 15:50:00,31.44,31.45,31.43,31.43,15751.0,28.9965,29.0057,28.9872,28.9872,15751.0
2018-03-20 15:55:00,31.43,31.44,31.37,31.38,310762.0,28.9872,28.9965,28.9319,28.9411,310762.0
2018-03-21 09:30:00,31.82,31.84,31.71,31.77,40123.0,29.3469,29.3654,29.2455,29.3008,40123.0
2018-03-21 09:35:00,31.77,31.89,31.77,31.78,33418.0,29.3008,29.4115,29.3008,29.31,33418.0
2018-03-21 09:40:00,31.79,31.85,31.77,31.77,12746.0,29.3192,29.3746,29.3008,29.3008,12746.0
2018-03-21 09:45:00,31.76,31.83,31.76,31.81,22707.0,29.2916,29.3561,29.2916,29.3377,22707.0
2018-03-21 09:50:00,31.81,31.86,31.79,31.79,33311.0,29.3377,29.3838,29.3192,29.3192,33311.0
2018-03-21 09:55:00,31.78,31.78,31.69,31.72,45127.0,29.31,29.31,29.227,29.2547,45127.0
2018-03-21 10:00:00,31.72,31.73,31.65,31.72,45817.0,29.2547,29.2639,29.1901,29.2547,45817.0
2018-03-21 10:05:00,31.71,31.71,31.68,31.7,6500.0,29.2455,29.2455,29.2178,29.2362,6500.0
2018-03-21 10:10:00,31.72,31.76,31.72,31.76,13637.0,29.2547,29.2916,29.2547,29.2916,13637.0
2018-03-21 10:15:00,31.77,31.78,31.71,31.74,9998.0,29.3008,29.31,29.2455,29.2731,9998.0
2018-03-21 10:20:00,31.75,31.77,31.74,31.75,8750.0,29.2824,29.3008,29.2731,29.2824,8750.0
2018-03-21 10:25:00,31.77,31.78,31.76,31.76,5900.0,29.3008,29.31,29.2916,29.2916,5900.0
2018-03-21 10:30:00,31.77,31.85,31.77,31.85,29610.0,29.3008,29.3746,29.3008,29.3746,29610.0
2018-03-21 10:35:00,31.85,31.89,31.84,31.88,20913.0,29.3746,29.4115,29.3654,29.4023,20913.0
2018-03-21 10:40:00,31.88,31.96,31.85,31.95,59371.0,29.4023,29.476,29.3746,29.4668,59371.0
2018-03-21 10:45:00,31.95,31.98,31.92,31.96,29261.0,29.4668,29.4945,29.4391,29.476,29261.0
2018-03-21 10:50:00,31.95,31.99,31.94,31.96,20988.0,29.4668,29.5037,29.4576,29.476,20988.0
2018-03-21 10:55:00,31.97,31.99,31.96,31.99,14924.0,29.4853,29.5037,29.476,29.5037,14924.0
2018-03-21 11:00:00,32.0,32.04,31.94,31.97,57306.0,29.5129,29.5498,29.4576,29.4853,57306.0
2018-03-21 11:05:00,31.97,31.98,31.93,31.98,18248.0,29.4853,29.4945,29.4484,29.4945,18248.0
2018-03-21 11:10:00,31.98,32.0,31.97,31.98,28501.0,29.4945,29.5129,29.4853,29.4945,28501.0
2018-03-21 11:15:00,31.99,32.04,31.99,32.04,26102.0,29.5037,29.5498,29.5037,29.5498,26102.0
2018-03-21 11:20:00,32.04,32.11,32.03,32.11,61109.0,29.5498,29.6144,29.5406,29.6144,61109.0
2018-03-21 11:25:00,32.1,32.2,32.09,32.18,87146.0,29.6052,29.6974,29.5959,29.6789,87146.0
2018-03-21 11:30:00,32.17,32.2,32.15,32.18,20725.0,29.6697,29.6974,29.6513,29.6789,20725.0
2018-03-21 11:35:00,32.18,32.19,32.16,32.18,22200.0,29.6789,29.6882,29.6605,29.6789,22200.0
2018-03-21 11:40:00,32.19,32.25,32.19,32.25,19831.0,29.6882,29.7435,29.6882,29.7435,19831.0
2018-03-21 11:45:00,32.25,32.27,32.18,32.2,23000.0,29.7435,29.7619,29.6789,29.6974,23000.0
2018-03-21 11:50:00,32.21,32.22,32.1,32.1,44918.0,29.7066,29.7158,29.6052,29.6052,44918.0
2018-03-21 11:55:00,32.1,32.14,32.1,32.14,17557.0,29.6052,29.642,29.6052,29.642,17557.0
2018-03-21 12:00:00,32.14,32.14,32.1,32.12,21303.0,29.642,29.642,29.6052,29.6236,21303.0
2018-03-21 12:05:00,32.12,32.13,32.02,32.04,32159.0,29.6236,29.6328,29.5314,29.5498,32159.0
2018-03-21 12:10:00,32.05,32.1,32.05,32.09,11854.0,29.559,29.6052,29.559,29.5959,11854.0
2018-03-21 12:15:00,32.09,32.17,32.08,32.13,23855.0,29.5959,29.6697,29.5867,29.6328,23855.0
2018-03-21 12:20:00,32.12,32.16,32.12,32.14,13465.0,29.6236,29.6605,29.6236,29.642,13465.0
2018-03-21 12:25:00,32.14,32.14,32.07,32.07,18193.0,29.642,29.642,29.5775,29.5775,18193.0
2018-03-21 12:30:00,32.07,32.11,32.05,32.1,11843.0,29.5775,29.6144,29.559,29.6052,11843.0
2018-03-21 12:35:00,32.1,32.13,32.1,32.1,12253.0,29.6052,29.6328,29.6052,29.6052,12253.0
2018-03-21 12:40:00,32.12,32.15,32.1,32.15,9834.0,29.6236,29.6513,29.6052,29.6513,9834.0
2018-03-21 12:45:00,32.15,32.15,32.11,32.11,13808.0,29.6513,29.6513,29.6144,29.6144,13808.0
2018-03-21 12:50:00,32.11,32.13,32.1,32.11,4960.0,29.6144,29.6328,29.6052,29.6144,4960.0
2018-03-21 12:55:00,32.1,32.1,32.09,32.1,5753.0,29.6052,29.6052,29.5959,29.6052,5753.0
2018-03-21 13:00:00,32.1,32.11,32.09,32.11,3719.0,29.6052,29.6144,29.5959,29.6144,3719.0
2018-03-21 13:05:00,32.11,32.11,32.04,32.04,20060.0,29.6144,29.6144,29.5498,29.5498,20060.0
2018-03-21 13:10:00,32.04,32.05,31.94,31.95,21603.0,29.5498,29.559,29.4576,29.4668,21603.0
2018-03-21 13:15:00,31.96,31.97,31.9,31.9,28060.0,29.476,29.4853,29.4207,29.4207,28060.0
2018-03-21 13:20:00,31.89,31.93,31.85,31.93,23520.0,29.4115,29.4484,29.3746,29.4484,23520.0
2018-03-21 13:25:00,31.94,31.96,31.92,31.96,7669.0,29.4576,29.476,29.4391,29.476,7669.0
2018-03-21 13:30:00,31.96,32.02,31.95,32.02,9308.0,29.476,29.5314,29.4668,29.5314,9308.0
2018-03-21 13:35:00,32.02,32.07,32.02,32.04,10820.0,29.5314,29.5775,29.5314,29.5498,10820.0
2018-03-21 13:40:00,32.03,32.05,32.02,32.04,6697.0,29.5406,29.559,29.5314,29.5498,6697.0
2018-03-21 13:45:00,32.03,32.05,32.02,32.03,7966.0,29.5406,29.559,29.5314,29.5406,7966.0
2018-03-21 13:50:00,32.03,32.03,31.97,31.97,8373.0,29.5406,29.5406,29.4853,29.4853,8373.0
2018-03-21 13:55:00,31.96,32.05,31.96,32.05,6424.0,29.476,29.559,29.476,29.559,6424.0
2018-03-21 14:00:00,32.11,32.27,31.72,32.07,72114.0,29.6144,29.7619,29.2547,29.5775,72114.0
2018-03-21 14:05:00,32.02,32.09,31.93,32.08,18774.0,29.5314,29.5959,29.4484,29.5867,18774.0
2018-03-21 14:10:00,32.05,32.2,31.94,32.14,36633.0,29.559,29.6974,29.4576,29.642,36633.0
2018-03-21 14:15:00,32.17,32.28,32.13,32.16,54653.0,29.6697,29.7712,29.6328,29.6605,54653.0
2018-03-21 14:20:00,32.18,32.22,32.09,32.17,32352.0,29.6789,29.7158,29.5959,29.6697,32352.0
2018-03-21 14:25:00,32.17,32.17,32.02,32.05,39430.0,29.6697,29.6697,29.5314,29.559,39430.0
2018-03-21 14:30:00,32.06,32.07,31.97,32.01,28397.0,29.5683,29.5775,29.4853,29.5221,28397.0
2018-03-21 14:35:00,32.0,32.02,31.87,31.97,36181.0,29.5129,29.5314,29.393,29.4853,36181.0
2018-03-21 14:40:00,31.96,32.08,31.96,32.07,26383.0,29.476,29.5867,29.476,29.5775,26383.0
2018-03-21 14:45:00,32.08,32.2,32.08,32.18,62150.0,29.5867,29.6974,29.5867,29.6789,62150.0
2018-03-21 14:50:00,32.18,32.21,32.15,32.21,53669.0,29.6789,29.7066,29.6513,29.7066,53669.0
2018-03-21 14:55:00,32.2,32.32,32.19,32.3,71380.0,29.6974,29.8081,29.6882,29.7896,71380.0
2018-03-21 15:00:00,32.31,32.41,32.25,32.4,99508.0,29.7988,29.8911,29.7435,29.8818,99508.0
2018-03-21 15:05:00,32.41,32.51,32.38,32.42,117609.0,29.8911,29.9833,29.8634,29.9003,117609.0
2018-03-21 15:10:00,32.43,32.56,32.42,32.56,97987.0,29.9095,30.0294,29.9003,30.0294,97987.0
2018-03-21 15:15:00,32.56,32.58,32.44,32.55,78504.0,30.0294,30.0478,29.9187,30.0202,78504.0
2018-03-21 15:20:00,32.55,32.6,32.53,32.56,89377.0,30.0202,30.0663,30.0017,30.0294,89377.0
2018-03-21 15:25:00,32.56,32.58,32.51,32.55,70426.0,30.0294,30.0478,29.9833,30.0202,70426.0
2018-03-21 15:30:00,32.56,32.63,32.56,32.63,121306.0,30.0294,30.094,30.0294,30.094,121306.0
2018-03-21 15:35:00,32.64,32.72,32.63,32.72,92625.0,30.1032,30.177,30.094,30.177,92625.0
2018-03-21 15:40:00,32.72,32.72,32.65,32.66,77527.0,30.177,30.177,30.1124,30.1216,77527.0
2018-03-21 15:45:00,32.65,32.68,32.61,32.62,81182.0,30.1124,30.1401,30.0755,30.0847,81182.0
2018-03-21 15:50:00,32.63,32.63,32.56,32.6,81802.0,30.094,30.094,30.0294,30.0663,81802.0
2018-03-21 15:55:00,32.6,32.61,32.5,32.52,300441.0,30.0663,30.0755,29.9741,29.9925,300441.0
2018-03-22 09:30:00,32.27,32.27,32.15,32.2,77562.0,29.7619,29.7619,29.6513,29.6974,77562.0
2018-03-22 09:35:00,32.17,32.18,32.02,32.17,23113.0,29.6697,29.6789,29.5314,29.6697,23113.0
2018-03-22 09:40:00,32.16,32.28,32.14,32.23,56956.0,29.6605,29.7712,29.642,29.7251,56956.0
2018-03-22 09:45:00,32.26,32.26,32.2,32.2,8670.0,29.7527,29.7527,29.6974,29.6974,8670.0
2018-03-22 09:50:00,32.2,32.2,32.12,32.17,20371.0,29.6974,29.6974,29.6236,29.6697,20371.0
2018-03-22 09:55:00,32.17,32.27,32.17,32.25,38244.0,29.6697,29.7619,29.6697,29.7435,38244.0
2018-03-22 10:00:00,32.28,32.38,32.27,32.34,24264.0,29.7712,29.8634,29.7619,29.8265,24264.0
2018-03-22 10:05:00,32.33,32.38,32.29,32.31,13800.0,29.8173,29.8634,29.7804,29.7988,13800.0
2018-03-22 10:10:00,32.3,32.38,32.29,32.38,14862.0,29.7896,29.8634,29.7804,29.8634,14862.0
2018-03-22 10:15:00,32.38,32.38,32.31,32.32,18761.0,29.8634,29.8634,29.7988,29.8081,18761.0
2018-03-22 10:20:00,32.33,32.39,32.33,32.38,9304.0,29.8173,29.8726,29.8173,29.8634,9304.0
2018-03-22 10:25:00,32.39,32.46,32.38,32.44,26139.0,29.8726,29.9372,29.8634,29.9187,26139.0
2018-03-22 10:30:00,32.45,32.46,32.35,32.38,18621.0,29.928,29.9372,29.8357,29.8634,18621.0
2018-03-22 10:35:00,32.38,32.41,32.36,32.38,15411.0,29.8634,29.8911,29.8449,29.8634,15411.0
2018-03-22 10:40:00,32.38,32.41,32.32,32.4,15288.0,29.8634,29.8911,29.8081,29.8818,15288.0
2018-03-22 10:45:00,32.39,32.42,32.31,32.33,15528.0,29.8726,29.9003,29.7988,29.8173,15528.0
2018-03-22 10:50:00,32.31,32.33,32.24,32.32,34726.0,29.7988,29.8173,29.7343,29.8081,34726.0
2018-03-22 10:55:00,32.29,32.34,32.29,32.31,6779.0,29.7804,29.8265,29.7804,29.7988,6779.0
2018-03-22 11:00:00,32.3,32.3,32.24,32.25,4898.0,29.7896,29.7896,29.7343,29.7435,4898.0
2018-03-22 11:05:00,32.24,32.25,32.2,32.23,13788.0,29.7343,29.7435,29.6974,29.7251,13788.0
2018-03-22 11:10:00,32.24,32.26,32.23,32.23,7880.0,29.7343,29.7527,29.7251,29.7251,7880.0
2018-03-22 11:15:00,32.21,32.21,32.15,32.17,20750.0,29.7066,29.7066,29.6513,29.6697,20750.0
2018-03-22 11:20:00,32.15,32.18,32.13,32.16,14296.0,29.6513,29.6789,29.6328,29.6605,14296.0
2018-03-22 11:25:00,32.17,32.19,32.14,32.16,13946.0,29.6697,29.6882,29.642,29.6605,13946.0
2018-03-22 11:30:00,32.18,32.19,32.07,32.07,18916.0,29.6789,29.6882,29.5775,29.5775,18916.0
2018-03-22 11:35:00,32.07,32.1,32.02,32.09,43662.0,29.5775,29.6052,29.5314,29.5959,43662.0
2018-03-22 11:40:00,32.1,32.13,32.07,32.13,9347.0,29.6052,29.6328,29.5775,29.6328,9347.0
2018-03-22 11:45:00,32.13,32.17,32.1,32.13,19592.0,29.6328,29.6697,29.6052,29.6328,19592.0
2018-03-22 11:50:00,32.15,32.16,32.12,32.15,4255.0,29.6513,29.6605,29.6236,29.6513,4255.0
2018-03-22 11:55:00,32.17,32.17,32.12,32.13,2745.0,29.6697,29.6697,29.6236,29.6328,2745.0
2018-03-22 12:00:00,32.14,32.15,32.12,32.12,6732.0,29.642,29.6513,29.6236,29.6236,6732.0
2018-03-22 12:05:00,32.14,32.16,32.09,32.12,8609.0,29.642,29.6605,29.5959,29.6236,8609.0
2018-03-22 12:10:00,32.12,32.13,32.1,32.13,4298.0,29.6236,29.6328,29.6052,29.6328,4298.0
2018-03-22 12:15:00,32.15,32.18,32.11,32.18,23421.0,29.6513,29.6789,29.6144,29.6789,23421.0
2018-03-22 12:20:00,32.18,32.2,32.16,32.16,7110.0,29.6789,29.6974,29.6605,29.6605,7110.0
2018-03-22 12:25:00,32.18,32.22,32.18,32.2,4800.0,29.6789,29.7158,29.6789,29.6974,4800.0
2018-03-22 12:30:00,32.2,32.22,32.18,32.19,7060.0,29.6974,29.7158,29.6789,29.6882,7060.0
2018-03-22 12:35:00,32.19,32.21,32.19,32.19,4254.0,29.6882,29.7066,29.6882,29.6882,4254.0
2018-03-22 12:40:00,32.18,32.18,32.15,32.15,6681.0,29.6789,29.6789,29.6513,29.6513,6681.0
2018-03-22 12:45:00,32.14,32.16,32.12,32.15,4000.0,29.642,29.6605,29.6236,29.6513,4000.0
2018-03-22 12:50:00,32.16,32.18,32.13,32.18,7300.0,29.6605,29.6789,29.6328,29.6789,7300.0
2018-03-22 12:55:00,32.17,32.17,32.15,32.16,3985.0,29.6697,29.6697,29.6513,29.6605,3985.0
2018-03-22 13:00:00,32.16,32.16,32.09,32.12,3900.0,29.6605,29.6605,29.5959,29.6236,3900.0
2018-03-22 13:05:00,32.11,32.12,32.09,32.09,4862.0,29.6144,29.6236,29.5959,29.5959,4862.0
2018-03-22 13:10:00,32.09,32.12,32.09,32.1,5900.0,29.5959,29.6236,29.5959,29.6052,5900.0
2018-03-22 13:15:00,32.1,32.14,32.1,32.13,1818.0,29.6052,29.642,29.6052,29.6328,1818.0
2018-03-22 13:20:00,32.1,32.18,32.1,32.18,4400.0,29.6052,29.6789,29.6052,29.6789,4400.0
2018-03-22 13:25:00,32.2,32.25,32.19,32.25,6940.0,29.6974,29.7435,29.6882,29.7435,6940.0
2018-03-22 13:30:00,32.24,32.25,32.2,32.23,8194.0,29.7343,29.7435,29.6974,29.7251,8194.0
2018-03-22 13:35:00,32.22,32.24,32.19,32.19,8148.0,29.7158,29.7343,29.6882,29.6882,8148.0
2018-03-22 13:40:00,32.19,32.19,32.15,32.17,5040.0,29.6882,29.6882,29.6513,29.6697,5040.0
2018-03-22 13:45:00,32.18,32.2,32.17,32.19,4400.0,29.6789,29.6974,29.6697,29.6882,4400.0
2018-03-22 13:50:00,32.18,32.23,32.18,32.2,8541.0,29.6789,29.7251,29.6789,29.6974,8541.0
2018-03-22 13:55:00,32.2,32.2,32.19,32.19,1600.0,29.6974,29.6974,29.6882,29.6882,1600.0
2018-03-22 14:00:00,32.18,32.18,32.17,32.17,4260.0,29.6789,29.6789,29.6697,29.6697,4260.0
2018-03-22 14:05:00,32.17,32.17,32.15,32.15,10900.0,29.6697,29.6697,29.6513,29.6513,10900.0
2018-03-22 14:10:00,32.14,32.17,32.14,32.17,8982.0,29.642,29.6697,29.642,29.6697,8982.0
2018-03-22 14:15:00,32.18,32.19,32.17,32.17,4100.0,29.6789,29.6882,29.6697,29.6697,4100.0
2018-03-22 14:20:00,32.16,32.16,32.14,32.14,2400.0,29.6605,29.6605,29.642,29.642,2400.0
2018-03-22 14:25:00,32.14,32.16,32.14,32.14,3200.0,29.642,29.6605,29.642,29.642,3200.0
2018-03-22 14:30:00,32.14,32.16,32.13,32.15,7183.0,29.642,29.6605,29.6328,29.6513,7183.0
2018-03-22 14:35:00,32.14,32.16,32.13,32.16,4840.0,29.642,29.6605,29.6328,29.6605,4840.0
2018-03-22 14:40:00,32.15,32.16,32.14,32.14,6509.0,29.6513,29.6605,29.642,29.642,6509.0
2018-03-22 14:45:00,32.15,32.17,32.15,32.15,7390.0,29.6513,29.6697,29.6513,29.6513,7390.0
2018-03-22 14:50:00,32.14,32.15,32.13,32.14,9260.0,29.642,29.6513,29.6328,29.642,9260.0
2018-03-22 14:55:00,32.13,32.14,32.13,32.13,8546.0,29.6328,29.642,29.6328,29.6328,8546.0
2018-03-22 15:00:00,32.14,32.15,32.13,32.15,4636.0,29.642,29.6513,29.6328,29.6513,4636.0
2018-03-22 15:05:00,32.15,32.17,32.14,32.14,4538.0,29.6513,29.6697,29.642,29.642,4538.0
2018-03-22 15:10:00,32.15,32.15,32.15,32.15,2980.0,29.6513,29.6513,29.6513,29.6513,2980.0
2018-03-22 15:15:00,32.15,32.17,32.13,32.16,19973.0,29.6513,29.6697,29.6328,29.6605,19973.0
2018-03-22 15:20:00,32.16,32.2,32.16,32.17,20262.0,29.6605,29.6974,29.6605,29.6697,20262.0
2018-03-22 15:25:00,32.15,32.15,32.1,32.13,21266.0,29.6513,29.6513,29.6052,29.6328,21266.0
2018-03-22 15:30:00,32.13,32.17,32.11,32.15,18792.0,29.6328,29.6697,29.6144,29.6513,18792.0
2018-03-22 15:35:00,32.15,32.17,32.14,32.17,11838.0,29.6513,29.6697,29.642,29.6697,11838.0
2018-03-22 15:40:00,32.17,32.17,32.15,32.15,13130.0,29.6697,29.6697,29.6513,29.6513,13130.0
2018-03-22 15:45:00,32.14,32.18,32.13,32.16,41064.0,29.642,29.6789,29.6328,29.6605,41064.0
2018-03-22 15:50:00,32.17,32.17,32.15,32.15,50998.0,29.6697,29.6697,29.6513,29.6513,50998.0
2018-03-22 15:55:00,32.16,32.16,32.05,32.07,290169.0,29.6605,29.6605,29.559,29.5775,290169.0
2018-03-23 09:30:00,32.81,32.9,32.68,32.69,86977.0,30.26,30.343,30.1401,30.1493,86977.0
2018-03-23 09:35:00,32.66,32.83,32.62,32.69,62944.0,30.1216,30.2784,30.0847,30.1493,62944.0
2018-03-23 09:40:00,32.67,32.78,32.66,32.72,33312.0,30.1309,30.2323,30.1216,30.177,33312.0
2018-03-23 09:45:00,32.73,32.77,32.7,32.75,26706.0,30.1862,30.2231,30.1585,30.2046,26706.0
2018-03-23 09:50:00,32.74,32.78,32.69,32.78,29886.0,30.1954,30.2323,30.1493,30.2323,29886.0
2018-03-23 09:55:00,32.78,32.81,32.75,32.78,59535.0,30.2323,30.26,30.2046,30.2323,59535.0
2018-03-23 10:00:00,32.78,32.87,32.76,32.86,41397.0,30.2323,30.3153,30.2139,30.3061,41397.0
2018-03-23 10:05:00,32.85,32.98,32.85,32.92,60743.0,30.2969,30.4168,30.2969,30.3614,60743.0
2018-03-23 10:10:00,32.93,33.02,32.92,32.94,41699.0,30.3706,30.4537,30.3614,30.3799,41699.0
2018-03-23 10:15:00,32.95,32.99,32.85,32.92,56099.0,30.3891,30.426,30.2969,30.3614,56099.0
2018-03-23 10:20:00,32.92,32.93,32.85,32.92,19452.0,30.3614,30.3706,30.2969,30.3614,19452.0
2018-03-23 10:25:00,32.92,32.96,32.88,32.95,29972.0,30.3614,30.3983,30.3245,30.3891,29972.0
2018-03-23 10:30:00,32.94,32.98,32.9,32.98,31206.0,30.3799,30.4168,30.343,30.4168,31206.0
2018-03-23 10:35:00,32.97,32.97,32.89,32.94,24213.0,30.4075,30.4075,30.3338,30.3799,24213.0
2018-03-23 10:40:00,32.93,32.97,32.92,32.97,25852.0,30.3706,30.4075,30.3614,30.4075,25852.0
2018-03-23 10:45:00,32.97,33.0,32.93,32.98,36710.0,30.4075,30.4352,30.3706,30.4168,36710.0
2018-03-23 10:50:00,32.99,33.01,32.93,33.0,47015.0,30.426,30.4444,30.3706,30.4352,47015.0
2018-03-23 10:55:00,33.0,33.07,33.0,33.03,69093.0,30.4352,30.4998,30.4352,30.4629,69093.0
2018-03-23 11:00:00,33.03,33.06,32.95,33.0,79778.0,30.4629,30.4905,30.3891,30.4352,79778.0
2018-03-23 11:05:00,33.01,33.05,32.94,32.95,41865.0,30.4444,30.4813,30.3799,30.3891,41865.0
2018-03-23 11:10:00,32.96,33.02,32.92,32.95,48759.0,30.3983,30.4537,30.3614,30.3891,48759.0
2018-03-23 11:15:00,32.95,33.01,32.95,33.0,26225.0,30.3891,30.4444,30.3891,30.4352,26225.0
2018-03-23 11:20:00,33.0,33.05,32.97,33.05,23615.0,30.4352,30.4813,30.4075,30.4813,23615.0
2018-03-23 11:25:00,33.04,33.04,32.99,33.02,24032.0,30.4721,30.4721,30.426,30.4537,24032.0
2018-03-23 11:30:00,33.01,33.02,32.98,32.99,27506.0,30.4444,30.4537,30.4168,30.426,27506.0
2018-03-23 11:35:00,32.99,33.01,32.92,32.93,28398.0,30.426,30.4444,30.3614,30.3706,28398.0
2018-03-23 11:40:00,32.94,32.99,32.92,32.98,23513.0,30.3799,30.426,30.3614,30.4168,23513.0
2018-03-23 11:45:00,32.99,33.02,32.98,32.99,24589.0,30.426,30.4537,30.4168,30.426,24589.0
2018-03-23 11:50:00,32.99,33.08,32.98,33.04,38211.0,30.426,30.509,30.4168,30.4721,38211.0
2018-03-23 11:55:00,33.03,33.11,33.02,33.1,15133.0,30.4629,30.5367,30.4537,30.5274,15133.0
2018-03-23 12:00:00,33.09,33.09,33.04,33.07,17351.0,30.5182,30.5182,30.4721,30.4998,17351.0
2018-03-23 12:05:00,33.08,33.09,32.99,33.02,16100.0,30.509,30.5182,30.426,30.4537,16100.0
2018-03-23 12:10:00,33.03,33.03,32.96,32.99,17963.0,30.4629,30.4629,30.3983,30.426,17963.0
2018-03-23 12:15:00,32.99,33.09,32.98,33.08,22193.0,30.426,30.5182,30.4168,30.509,22193.0
2018-03-23 12:20:00,33.08,33.1,33.05,33.08,13920.0,30.509,30.5274,30.4813,30.509,13920.0
2018-03-23 12:25:00,33.08,33.13,33.03,33.04,27769.0,30.509,30.5551,30.4629,30.4721,27769.0
2018-03-23 12:30:00,33.04,33.12,33.03,33.12,7200.0,30.4721,30.5459,30.4629,30.5459,7200.0
2018-03-23 12:35:00,33.13,33.13,33.08,33.1,13802.0,30.5551,30.5551,30.509,30.5274,13802.0
2018-03-23 12:40:00,33.09,33.12,33.06,33.09,11533.0,30.5182,30.5459,30.4905,30.5182,11533.0
2018-03-23 12:45:00,33.09,33.12,33.09,33.12,8360.0,30.5182,30.5459,30.5182,30.5459,8360.0
2018-03-23 12:50:00,33.12,33.14,33.1,33.12,20282.0,30.5459,30.5643,30.5274,30.5459,20282.0
2018-03-23 12:55:00,33.12,33.14,33.08,33.1,20712.0,30.5459,30.5643,30.509,30.5274,20712.0
2018-03-23 13:00:00,33.1,33.1,33.01,33.04,26252.0,30.5274,30.5274,30.4444,30.4721,26252.0
2018-03-23 13:05:00,33.04,33.04,32.98,32.99,16818.0,30.4721,30.4721,30.4168,30.426,16818.0
2018-03-23 13:10:00,33.0,33.05,33.0,33.05,10023.0,30.4352,30.4813,30.4352,30.4813,10023.0
2018-03-23 13:15:00,33.06,33.08,33.04,33.06,12956.0,30.4905,30.509,30.4721,30.4905,12956.0
2018-03-23 13:20:00,33.07,33.08,33.03,33.03,15600.0,30.4998,30.509,30.4629,30.4629,15600.0
2018-03-23 13:25:00,33.03,33.09,33.02,33.06,21821.0,30.4629,30.5182,30.4537,30.4905,21821.0
2018-03-23 13:30:00,33.05,33.06,33.03,33.06,15594.0,30.4813,30.4905,30.4629,30.4905,15594.0
2018-03-23 13:35:00,33.06,33.1,33.06,33.1,16239.0,30.4905,30.5274,30.4905,30.5274,16239.0
2018-03-23 13:40:00,33.11,33.13,33.11,33.12,15074.0,30.5367,30.5551,30.5367,30.5459,15074.0
2018-03-23 13:45:00,33.13,33.14,33.05,33.05,37720.0,30.5551,30.5643,30.4813,30.4813,37720.0
2018-03-23 13:50:00,33.07,33.08,33.0,33.0,26020.0,30.4998,30.509,30.4352,30.4352,26020.0
2018-03-23 13:55:00,33.0,33.06,32.99,33.01,19772.0,30.4352,30.4905,30.426,30.4444,19772.0
2018-03-23 14:00:00,33.01,33.03,32.98,33.01,14711.0,30.4444,30.4629,30.4168,30.4444,14711.0
2018-03-23 14:05:00,33.03,33.06,33.01,33.03,16715.0,30.4629,30.4905,30.4444,30.4629,16715.0
2018-03-23 14:10:00,33.03,33.07,33.0,33.05,24601.0,30.4629,30.4998,30.4352,30.4813,24601.0
2018-03-23 14:15:00,33.06,33.08,33.03,33.08,12367.0,30.4905,30.509,30.4629,30.509,12367.0
2018-03-23 14:20:00,33.08,33.09,33.01,33.05,18311.0,30.509,30.5182,30.4444,30.4813,18311.0
2018-03-23 14:25:00,33.06,33.08,33.05,33.08,12904.0,30.4905,30.509,30.4813,30.509,12904.0
2018-03-23 14:30:00,33.08,33.11,33.08,33.09,21388.0,30.509,30.5367,30.509,30.5182,21388.0
2018-03-23 14:35:00,33.08,33.09,33.05,33.06,18652.0,30.509,30.5182,30.4813,30.4905,18652.0
2018-03-23 14:40:00,33.07,33.08,32.97,32.98,44582.0,30.4998,30.509,30.4075,30.4168,44582.0
2018-03-23 14:45:00,32.98,33.04,32.96,33.04,17469.0,30.4168,30.4721,30.3983,30.4721,17469.0
2018-03-23 14:50:00,33.02,33.02,32.92,32.97,22840.0,30.4537,30.4537,30.3614,30.4075,22840.0
2018-03-23 14:55:00,32.97,32.98,32.92,32.95,25698.0,30.4075,30.4168,30.3614,30.3891,25698.0
2018-03-23 15:00:00,32.94,32.96,32.92,32.96,24677.0,30.3799,30.3983,30.3614,30.3983,24677.0
2018-03-23 15:05:00,32.97,32.97,32.92,32.97,33040.0,30.4075,30.4075,30.3614,30.4075,33040.0
2018-03-23 15:10:00,32.97,33.05,32.97,33.02,32959.0,30.4075,30.4813,30.4075,30.4537,32959.0
2018-03-23 15:15:00,33.02,33.03,33.0,33.01,27000.0,30.4537,30.4629,30.4352,30.4444,27000.0
2018-03-23 15:20:00,33.0,33.01,32.97,32.99,24137.0,30.4352,30.4444,30.4075,30.426,24137.0
2018-03-23 15:25:00,32.99,33.01,32.99,33.0,27699.0,30.426,30.4444,30.426,30.4352,27699.0
2018-03-23 15:30:00,33.0,33.0,32.93,32.95,55886.0,30.4352,30.4352,30.3706,30.3891,55886.0
2018-03-23 15:35:00,32.96,32.97,32.94,32.97,33554.0,30.3983,30.4075,30.3799,30.4075,33554.0
2018-03-23 15:40:00,32.97,32.99,32.96,32.97,33236.0,30.4075,30.426,30.3983,30.4075,33236.0
2018-03-23 15:45:00,32.97,32.97,32.87,32.89,61913.0,30.4075,30.4075,30.3153,30.3338,61913.0
2018-03-23 15:50:00,32.89,32.93,32.83,32.9,101105.0,30.3338,30.3706,30.2784,30.343,101105.0
2018-03-23 15:55:00,32.9,32.9,32.74,32.78,275584.0,30.343,30.343,30.1954,30.2323,275584.0
2018-03-26 09:30:00,33.01,33.05,32.97,33.05,54635.0,30.4444,30.4813,30.4075,30.4813,54635.0
2018-03-26 09:35:00,33.01,33.05,32.96,33.04,17696.0,30.4444,30.4813,30.3983,30.4721,17696.0
2018-03-26 09:40:00,33.04,33.09,32.98,33.0,32933.0,30.4721,30.5182,30.4168,30.4352,32933.0
2018-03-26 09:45:00,32.99,33.02,32.92,32.99,31543.0,30.426,30.4537,30.3614,30.426,31543.0
2018-03-26 09:50:00,32.98,33.02,32.93,32.99,11250.0,30.4168,30.4537,30.3706,30.426,11250.0
2018-03-26 09:55:00,33.0,33.03,32.97,32.99,17949.0,30.4352,30.4629,30.4075,30.426,17949.0
2018-03-26 10:00:00,33.01,33.02,32.96,32.98,6935.0,30.4444,30.4537,30.3983,30.4168,6935.0
2018-03-26 10:05:00,32.98,33.12,32.98,33.1,39055.0,30.4168,30.5459,30.4168,30.5274,39055.0
2018-03-26 10:10:00,33.08,33.13,33.07,33.11,15995.0,30.509,30.5551,30.4998,30.5367,15995.0
2018-03-26 10:15:00,33.13,33.16,33.1,33.15,10225.0,30.5551,30.5828,30.5274,30.5735,10225.0
2018-03-26 10:20:00,33.15,33.18,33.12,33.12,20927.0,30.5735,30.6012,30.5459,30.5459,20927.0
2018-03-26 10:25:00,33.1,33.1,33.03,33.08,16275.0,30.5274,30.5274,30.4629,30.509,16275.0
2018-03-26 10:30:00,33.07,33.08,33.04,33.06,123643.0,30.4998,30.509,30.4721,30.4905,123643.0
2018-03-26 10:35:00,33.06,33.12,33.05,33.12,41686.0,30.4905,30.5459,30.4813,30.5459,41686.0
2018-03-26 10:40:00,33.12,33.14,33.08,33.1,7096.0,30.5459,30.5643,30.509,30.5274,7096.0
2018-03-26 10:45:00,33.11,33.14,33.1,33.1,14775.0,30.5367,30.5643,30.5274,30.5274,14775.0
2018-03-26 10:50:00,33.1,33.1,33.03,33.07,16123.0,30.5274,30.5274,30.4629,30.4998,16123.0
2018-03-26 10:55:00,33.06,33.06,33.01,33.01,3171.0,30.4905,30.4905,30.4444,30.4444,3171.0
2018-03-26 11:00:00,33.02,33.08,33.0,33.08,9981.0,30.4537,30.509,30.4352,30.509,9981.0
2018-03-26 11:05:00,33.07,33.09,33.04,33.05,12820.0,30.4998,30.5182,30.4721,30.4813,12820.0
2018-03-26 11:10:00,33.05,33.12,33.05,33.08,17900.0,30.4813,30.5459,30.4813,30.509,17900.0
2018-03-26 11:15:00,33.08,33.08,33.04,33.04,8680.0,30.509,30.509,30.4721,30.4721,8680.0
2018-03-26 11:20:00,33.03,33.09,33.03,33.08,20916.0,30.4629,30.5182,30.4629,30.509,20916.0
2018-03-26 11:25:00,33.09,33.14,33.09,33.12,20212.0,30.5182,30.5643,30.5182,30.5459,20212.0
2018-03-26 11:30:00,33.12,33.15,33.1,33.11,19280.0,30.5459,30.5735,30.5274,30.5367,19280.0
2018-03-26 11:35:00,33.11,33.14,33.1,33.14,12359.0,30.5367,30.5643,30.5274,30.5643,12359.0
2018-03-26 11:40:00,33.14,33.14,33.1,33.1,5348.0,30.5643,30.5643,30.5274,30.5274,5348.0
2018-03-26 11:45:00,33.1,33.13,33.1,33.12,4193.0,30.5274,30.5551,30.5274,30.5459,4193.0
2018-03-26 11:50:00,33.13,33.13,33.1,33.11,6732.0,30.5551,30.5551,30.5274,30.5367,6732.0
2018-03-26 11:55:00,33.12,33.14,33.11,33.14,13165.0,30.5459,30.5643,30.5367,30.5643,13165.0
2018-03-26 12:00:00,33.13,33.13,33.07,33.08,7466.0,30.5551,30.5551,30.4998,30.509,7466.0
2018-03-26 12:05:00,33.07,33.08,33.05,33.05,9288.0,30.4998,30.509,30.4813,30.4813,9288.0
2018-03-26 12:10:00,33.05,33.05,33.01,33.01,10510.0,30.4813,30.4813,30.4444,30.4444,10510.0
2018-03-26 12:15:00,33.01,33.05,32.98,33.05,4600.0,30.4444,30.4813,30.4168,30.4813,4600.0
2018-03-26 12:20:00,33.06,33.11,33.06,33.1,16332.0,30.4905,30.5367,30.4905,30.5274,16332.0
2018-03-26 12:25:00,33.12,33.12,33.08,33.1,10646.0,30.5459,30.5459,30.509,30.5274,10646.0
2018-03-26 12:30:00,33.1,33.12,33.08,33.11,12019.0,30.5274,30.5459,30.509,30.5367,12019.0
2018-03-26 12:35:00,33.1,33.1,33.06,33.06,9110.0,30.5274,30.5274,30.4905,30.4905,9110.0
2018-03-26 12:40:00,33.06,33.06,33.03,33.04,9999.0,30.4905,30.4905,30.4629,30.4721,9999.0
2018-03-26 12:45:00,33.03,33.08,33.0,33.08,13019.0,30.4629,30.509,30.4352,30.509,13019.0
2018-03-26 12:50:00,33.08,33.11,33.08,33.09,14868.0,30.509,30.5367,30.509,30.5182,14868.0
2018-03-26 12:55:00,33.09,33.09,33.07,33.08,22960.0,30.5182,30.5182,30.4998,30.509,22960.0
2018-03-26 13:00:00,33.07,33.09,33.03,33.03,7700.0,30.4998,30.5182,30.4629,30.4629,7700.0
2018-03-26 13:05:00,33.03,33.05,33.03,33.03,4923.0,30.4629,30.4813,30.4629,30.4629,4923.0
2018-03-26 13:10:00,33.04,33.04,33.0,33.03,10560.0,30.4721,30.4721,30.4352,30.4629,10560.0
2018-03-26 13:15:00,33.04,33.04,33.0,33.01,25907.0,30.4721,30.4721,30.4352,30.4444,25907.0
2018-03-26 13:20:00,33.02,33.04,33.02,33.02,14700.0,30.4537,30.4721,30.4537,30.4537,14700.0
2018-03-26 13:25:00,33.01,33.05,33.01,33.03,3730.0,30.4444,30.4813,30.4444,30.4629,3730.0
2018-03-26 13:30:00,33.03,33.05,33.01,33.02,7282.0,30.4629,30.4813,30.4444,30.4537,7282.0
2018-03-26 13:35:00,33.04,33.07,33.04,33.05,8859.0,30.4721,30.4998,30.4721,30.4813,8859.0
2018-03-26 13:40:00,33.06,33.07,33.02,33.02,7510.0,30.4905,30.4998,30.4537,30.4537,7510.0
2018-03-26 13:45:00,33.03,33.06,33.03,33.06,1500.0,30.4629,30.4905,30.4629,30.4905,1500.0
2018-03-26 13:50:00,33.07,33.09,33.07,33.08,8288.0,30.4998,30.5182,30.4998,30.509,8288.0
2018-03-26 13:55:00,33.08,33.1,33.08,33.1,5142.0,30.509,30.5274,30.509,30.5274,5142.0
2018-03-26 14:00:00,33.1,33.14,33.1,33.13,27739.0,30.5274,30.5643,30.5274,30.5551,27739.0
2018-03-26 14:05:00,33.13,33.15,33.12,33.12,22616.0,30.5551,30.5735,30.5459,30.5459,22616.0
2018-03-26 14:10:00,33.11,33.11,33.08,33.09,16828.0,30.5367,30.5367,30.509,30.5182,16828.0
2018-03-26 14:15:00,33.08,33.09,33.07,33.08,9140.0,30.509,30.5182,30.4998,30.509,9140.0
2018-03-26 14:20:00,33.09,33.11,33.09,33.09,5348.0,30.5182,30.5367,30.5182,30.5182,5348.0
2018-03-26 14:25:00,33.09,33.1,33.07,33.1,11877.0,30.5182,30.5274,30.4998,30.5274,11877.0
2018-03-26 14:30:00,33.1,33.1,33.06,33.06,13183.0,30.5274,30.5274,30.4905,30.4905,13183.0
2018-03-26 14:35:00,33.06,33.08,33.02,33.03,63651.0,30.4905,30.509,30.4537,30.4629,63651.0
2018-03-26 14:40:00,33.02,33.02,32.98,33.01,30178.0,30.4537,30.4537,30.4168,30.4444,30178.0
2018-03-26 14:45:00,33.01,33.03,33.01,33.02,15298.0,30.4444,30.4629,30.4444,30.4537,15298.0
2018-03-26 14:50:00,33.02,33.03,33.01,33.02,28679.0,30.4537,30.4629,30.4444,30.4537,28679.0
2018-03-26 14:55:00,33.03,33.07,33.03,33.06,6852.0,30.4629,30.4998,30.4629,30.4905,6852.0
2018-03-26 15:00:00,33.06,33.08,33.04,33.06,11678.0,30.4905,30.509,30.4721,30.4905,11678.0
2018-03-26 15:05:00,33.06,33.08,33.04,33.05,15720.0,30.4905,30.509,30.4721,30.4813,15720.0
2018-03-26 15:10:00,33.05,33.07,33.04,33.07,15976.0,30.4813,30.4998,30.4721,30.4998,15976.0
2018-03-26 15:15:00,33.07,33.08,33.06,33.07,14357.0,30.4998,30.509,30.4905,30.4998,14357.0
2018-03-26 15:20:00,33.08,33.1,33.06,33.06,25090.0,30.509,30.5274,30.4905,30.4905,25090.0
2018-03-26 15:25:00,33.06,33.06,33.01,33.04,22626.0,30.4905,30.4905,30.4444,30.4721,22626.0
2018-03-26 15:30:00,33.03,33.06,33.02,33.04,21054.0,30.4629,30.4905,30.4537,30.4721,21054.0
2018-03-26 15:35:00,33.06,33.06,33.0,33.01,36488.0,30.4905,30.4905,30.4352,30.4444,36488.0
2018-03-26 15:40:00,33.01,33.01,32.96,32.98,29378.0,30.4444,30.4444,30.3983,30.4168,29378.0
2018-03-26 15:45:00,32.97,32.97,32.94,32.97,20633.0,30.4075,30.4075,30.3799,30.4075,20633.0
2018-03-26 15:50:00,32.97,32.99,32.94,32.94,35315.0,30.4075,30.426,30.3799,30.3799,35315.0
2018-03-26 15:55:00,32.94,33.01,32.94,32.95,166233.0,30.3799,30.4444,30.3799,30.3891,166233.0
2018-03-27 09:30:00,32.5,32.57,32.4,32.51,45898.0,29.9741,30.0386,29.8818,29.9833,45898.0
2018-03-27 09:35:00,32.51,32.54,32.41,32.44,38033.0,29.9833,30.011,29.8911,29.9187,38033.0
2018-03-27 09:40:00,32.44,32.47,32.37,32.46,21886.0,29.9187,29.9464,29.8542,29.9372,21886.0
2018-03-27 09:45:00,32.46,32.47,32.39,32.4,41738.0,29.9372,29.9464,29.8726,29.8818,41738.0
2018-03-27 09:50:00,32.41,32.46,32.37,32.46,31491.0,29.8911,29.9372,29.8542,29.9372,31491.0
2018-03-27 09:55:00,32.47,32.49,32.45,32.46,12543.0,29.9464,29.9648,29.928,29.9372,12543.0
2018-03-27 10:00:00,32.47,32.5,32.44,32.45,12100.0,29.9464,29.9741,29.9187,29.928,12100.0
2018-03-27 10:05:00,32.45,32.54,32.44,32.54,20762.0,29.928,30.011,29.9187,30.011,20762.0
2018-03-27 10:10:00,32.54,32.58,32.51,32.52,21100.0,30.011,30.0478,29.9833,29.9925,21100.0
2018-03-27 10:15:00,32.5,32.53,32.48,32.48,27834.0,29.9741,30.0017,29.9556,29.9556,27834.0
2018-03-27 10:20:00,32.49,32.51,32.49,32.51,8000.0,29.9648,29.9833,29.9648,29.9833,8000.0
2018-03-27 10:25:00,32.52,32.52,32.45,32.47,20627.0,29.9925,29.9925,29.928,29.9464,20627.0
2018-03-27 10:30:00,32.47,32.47,32.38,32.44,24091.0,29.9464,29.9464,29.8634,29.9187,24091.0
2018-03-27 10:35:00,32.45,32.51,32.44,32.46,11377.0,29.928,29.9833,29.9187,29.9372,11377.0
2018-03-27 10:40:00,32.45,32.47,32.45,32.46,7000.0,29.928,29.9464,29.928,29.9372,7000.0
2018-03-27 10:45:00,32.43,32.43,32.39,32.41,6157.0,29.9095,29.9095,29.8726,29.8911,6157.0
2018-03-27 10:50:00,32.4,32.4,32.34,32.38,23400.0,29.8818,29.8818,29.8265,29.8634,23400.0
2018-03-27 10:55:00,32.39,32.4,32.28,32.3,38557.0,29.8726,29.8818,29.7712,29.7896,38557.0
2018-03-27 11:00:00,32.32,32.36,32.29,32.29,30995.0,29.8081,29.8449,29.7804,29.7804,30995.0
2018-03-27 11:05:00,32.28,32.3,32.26,32.28,23446.0,29.7712,29.7896,29.7527,29.7712,23446.0
2018-03-27 11:10:00,32.28,32.39,32.28,32.39,22780.0,29.7712,29.8726,29.7712,29.8726,22780.0
2018-03-27 11:15:00,32.37,32.39,32.35,32.38,10546.0,29.8542,29.8726,29.8357,29.8634,10546.0
2018-03-27 11:20:00,32.38,32.39,32.37,32.37,7836.0,29.8634,29.8726,29.8542,29.8542,7836.0
2018-03-27 11:25:00,32.37,32.37,32.33,32.36,8576.0,29.8542,29.8542,29.8173,29.8449,8576.0
2018-03-27 11:30:00,32.36,32.39,32.34,32.38,17400.0,29.8449,29.8726,29.8265,29.8634,17400.0
2018-03-27 11:35:00,32.39,32.39,32.37,32.37,9700.0,29.8726,29.8726,29.8542,29.8542,9700.0
2018-03-27 11:40:00,32.37,32.39,32.36,32.39,7200.0,29.8542,29.8726,29.8449,29.8726,7200.0
2018-03-27 11:45:00,32.37,32.42,32.37,32.42,13331.0,29.8542,29.9003,29.8542,29.9003,13331.0
2018-03-27 11:50:00,32.42,32.46,32.41,32.45,9782.0,29.9003,29.9372,29.8911,29.928,9782.0
2018-03-27 11:55:00,32.45,32.48,32.45,32.48,12197.0,29.928,29.9556,29.928,29.9556,12197.0
2018-03-27 12:00:00,32.48,32.49,32.46,32.47,4454.0,29.9556,29.9648,29.9372,29.9464,4454.0
2018-03-27 12:05:00,32.46,32.47,32.42,32.46,13745.0,29.9372,29.9464,29.9003,29.9372,13745.0
2018-03-27 12:10:00,32.46,32.55,32.46,32.54,24620.0,29.9372,30.0202,29.9372,30.011,24620.0
2018-03-27 12:15:00,32.54,32.58,32.54,32.55,16827.0,30.011,30.0478,30.011,30.0202,16827.0
2018-03-27 12:20:00,32.55,32.56,32.53,32.56,6000.0,30.0202,30.0294,30.0017,30.0294,6000.0
2018-03-27 12:25:00,32.55,32.56,32.53,32.56,5135.0,30.0202,30.0294,30.0017,30.0294,5135.0
2018-03-27 12:30:00,32.56,32.57,32.49,32.5,15527.0,30.0294,30.0386,29.9648,29.9741,15527.0
2018-03-27 12:35:00,32.51,32.54,32.5,32.53,9500.0,29.9833,30.011,29.9741,30.0017,9500.0
2018-03-27 12:40:00,32.53,32.64,32.53,32.62,14268.0,30.0017,30.1032,30.0017,30.0847,14268.0
2018-03-27 12:45:00,32.6,32.64,32.6,32.62,6455.0,30.0663,30.1032,30.0663,30.0847,6455.0
2018-03-27 12:50:00,32.62,32.69,32.62,32.68,17871.0,30.0847,30.1493,30.0847,30.1401,17871.0
2018-03-27 12:55:00,32.68,32.68,32.63,32.63,11705.0,30.1401,30.1401,30.094,30.094,11705.0
2018-03-27 13:00:00,32.63,32.64,32.61,32.61,5520.0,30.094,30.1032,30.0755,30.0755,5520.0
2018-03-27 13:05:00,32.62,32.64,32.61,32.61,6400.0,30.0847,30.1032,30.0755,30.0755,6400.0
2018-03-27 13:10:00,32.61,32.61,32.54,32.56,20028.0,30.0755,30.0755,30.011,30.0294,20028.0
2018-03-27 13:15:00,32.57,32.6,32.57,32.58,17504.0,30.0386,30.0663,30.0386,30.0478,17504.0
2018-03-27 13:20:00,32.58,32.6,32.55,32.55,12026.0,30.0478,30.0663,30.0202,30.0202,12026.0
2018-03-27 13:25:00,32.55,32.55,32.51,32.53,10465.0,30.0202,30.0202,29.9833,30.0017,10465.0
2018-03-27 13:30:00,32.53,32.58,32.53,32.58,6007.0,30.0017,30.0478,30.0017,30.0478,6007.0
2018-03-27 13:35:00,32.58,32.63,32.58,32.62,11112.0,30.0478,30.094,30.0478,30.0847,11112.0
2018-03-27 13:40:00,32.62,32.62,32.6,32.6,4900.0,30.0847,30.0847,30.0663,30.0663,4900.0
2018-03-27 13:45:00,32.6,32.6,32.58,32.58,5296.0,30.0663,30.0663,30.0478,30.0478,5296.0
2018-03-27 13:50:00,32.59,32.6,32.51,32.53,10190.0,30.0571,30.0663,29.9833,30.0017,10190.0
2018-03-27 13:55:00,32.53,32.55,32.53,32.54,4500.0,30.0017,30.0202,30.0017,30.011,4500.0
2018-03-27 14:00:00,32.55,32.61,32.55,32.6,12713.0,30.0202,30.0755,30.0202,30.0663,12713.0
2018-03-27 14:05:00,32.6,32.63,32.6,32.61,7708.0,30.0663,30.094,30.0663,30.0755,7708.0
2018-03-27 14:10:00,32.61,32.62,32.59,32.59,4600.0,30.0755,30.0847,30.0571,30.0571,4600.0
2018-03-27 14:15:00,32.59,32.59,32.56,32.57,10320.0,30.0571,30.0571,30.0294,30.0386,10320.0
2018-03-27 14:20:00,32.59,32.63,32.58,32.62,16022.0,30.0571,30.094,30.0478,30.0847,16022.0
2018-03-27 14:25:00,32.62,32.67,32.62,32.63,24067.0,30.0847,30.1309,30.0847,30.094,24067.0
2018-03-27 14:30:00,32.62,32.65,32.6,32.65,11186.0,30.0847,30.1124,30.0663,30.1124,11186.0
2018-03-27 14:35:00,32.64,32.64,32.63,32.64,5300.0,30.1032,30.1032,30.094,30.1032,5300.0
2018-03-27 14:40:00,32.65,32.66,32.64,32.64,10002.0,30.1124,30.1216,30.1032,30.1032,10002.0
2018-03-27 14:45:00,32.63,32.63,32.58,32.59,16482.0,30.094,30.094,30.0478,30.0571,16482.0
2018-03-27 14:50:00,32.59,32.6,32.56,32.58,12825.0,30.0571,30.0663,30.0294,30.0478,12825.0
2018-03-27 14:55:00,32.57,32.57,32.53,32.53,11814.0,30.0386,30.0386,30.0017,30.0017,11814.0
2018-03-27 15:00:00,32.52,32.53,32.49,32.51,26990.0,29.9925,30.0017,29.9648,29.9833,26990.0
2018-03-27 15:05:00,32.5,32.57,32.49,32.57,26345.0,29.9741,30.0386,29.9648,30.0386,26345.0
2018-03-27 15:10:00,32.58,32.65,32.58,32.64,43543.0,30.0478,30.1124,30.0478,30.1032,43543.0
2018-03-27 15:15:00,32.65,32.65,32.6,32.61,16599.0,30.1124,30.1124,30.0663,30.0755,16599.0
2018-03-27 15:20:00,32.59,32.59,32.51,32.51,25452.0,30.0571,30.0571,29.9833,29.9833,25452.0
2018-03-27 15:25:00,32.52,32.54,32.48,32.49,15875.0,29.9925,30.011,29.9556,29.9648,15875.0
2018-03-27 15:30:00,32.49,32.51,32.48,32.5,30746.0,29.9648,29.9833,29.9556,29.9741,30746.0
2018-03-27 15:35:00,32.5,32.56,32.48,32.48,32467.0,29.9741,30.0294,29.9556,29.9556,32467.0
2018-03-27 15:40:00,32.49,32.49,32.42,32.44,25951.0,29.9648,29.9648,29.9003,29.9187,25951.0
2018-03-27 15:45:00,32.44,32.46,32.41,32.42,38912.0,29.9187,29.9372,29.8911,29.9003,38912.0
2018-03-27 15:50:00,32.42,32.45,32.42,32.43,43634.0,29.9003,29.928,29.9003,29.9095,43634.0
2018-03-27 15:55:00,32.43,32.52,32.38,32.41,250439.0,29.9095,29.9925,29.8634,29.8911,250439.0
2018-03-28 09:30:00,32.08,32.13,32.03,32.03,51044.0,29.5867,29.6328,29.5406,29.5406,51044.0
2018-03-28 09:35:00,32.03,32.11,31.99,32.03,37177.0,29.5406,29.6144,29.5037,29.5406,37177.0
2018-03-28 09:40:00,32.02,32.04,31.88,31.88,58041.0,29.5314,29.5498,29.4023,29.4023,58041.0
2018-03-28 09:45:00,31.89,31.91,31.84,31.85,42100.0,29.4115,29.4299,29.3654,29.3746,42100.0
2018-03-28 09:50:00,31.84,31.91,31.83,31.91,16820.0,29.3654,29.4299,29.3561,29.4299,16820.0
2018-03-28 09:55:00,31.9,31.93,31.87,31.92,17581.0,29.4207,29.4484,29.393,29.4391,17581.0
2018-03-28 10:00:00,31.92,32.01,31.92,31.93,18880.0,29.4391,29.5221,29.4391,29.4484,18880.0
2018-03-28 10:05:00,31.92,32.04,31.92,32.04,25782.0,29.4391,29.5498,29.4391,29.5498,25782.0
2018-03-28 10:10:00,32.04,32.05,31.97,31.98,23215.0,29.5498,29.559,29.4853,29.4945,23215.0
2018-03-28 10:15:00,31.97,31.99,31.93,31.94,28198.0,29.4853,29.5037,29.4484,29.4576,28198.0
2018-03-28 10:20:00,31.96,31.98,31.93,31.93,9920.0,29.476,29.4945,29.4484,29.4484,9920.0
2018-03-28 10:25:00,31.93,31.96,31.92,31.95,3700.0,29.4484,29.476,29.4391,29.4668,3700.0
2018-03-28 10:30:00,31.96,31.97,31.91,31.93,11200.0,29.476,29.4853,29.4299,29.4484,11200.0
2018-03-28 10:35:00,31.92,31.95,31.92,31.93,9500.0,29.4391,29.4668,29.4391,29.4484,9500.0
2018-03-28 10:40:00,31.93,31.93,31.88,31.91,13419.0,29.4484,29.4484,29.4023,29.4299,13419.0
2018-03-28 10:45:00,31.91,31.92,31.85,31.85,22900.0,29.4299,29.4391,29.3746,29.3746,22900.0
2018-03-28 10:50:00,31.84,31.87,31.81,31.82,18900.0,29.3654,29.393,29.3377,29.3469,18900.0
2018-03-28 10:55:00,31.81,31.83,31.74,31.83,38769.0,29.3377,29.3561,29.2731,29.3561,38769.0
2018-03-28 11:00:00,31.85,31.87,31.81,31.84,23106.0,29.3746,29.393,29.3377,29.3654,23106.0
2018-03-28 11:05:00,31.84,31.89,31.83,31.83,19353.0,29.3654,29.4115,29.3561,29.3561,19353.0
2018-03-28 11:10:00,31.81,31.83,31.79,31.81,44145.0,29.3377,29.3561,29.3192,29.3377,44145.0
2018-03-28 11:15:00,31.81,31.84,31.81,31.83,26437.0,29.3377,29.3654,29.3377,29.3561,26437.0
2018-03-28 11:20:00,31.82,31.82,31.76,31.82,38573.0,29.3469,29.3469,29.2916,29.3469,38573.0
2018-03-28 11:25:00,31.81,31.81,31.75,31.79,32435.0,29.3377,29.3377,29.2824,29.3192,32435.0
2018-03-28 11:30:00,31.77,31.77,31.7,31.71,18618.0,29.3008,29.3008,29.2362,29.2455,18618.0
2018-03-28 11:35:00,31.7,31.75,31.7,31.72,20343.0,29.2362,29.2824,29.2362,29.2547,20343.0
2018-03-28 11:40:00,31.73,31.76,31.72,31.76,13242.0,29.2639,29.2916,29.2547,29.2916,13242.0
2018-03-28 11:45:00,31.76,31.79,31.75,31.77,16872.0,29.2916,29.3192,29.2824,29.3008,16872.0
2018-03-28 11:50:00,31.78,31.79,31.73,31.73,4890.0,29.31,29.3192,29.2639,29.2639,4890.0
2018-03-28 11:55:00,31.73,31.81,31.73,31.78,12207.0,29.2639,29.3377,29.2639,29.31,12207.0
2018-03-28 12:00:00,31.77,31.77,31.69,31.69,16706.0,29.3008,29.3008,29.227,29.227,16706.0
2018-03-28 12:05:00,31.69,31.75,31.68,31.72,15645.0,29.227,29.2824,29.2178,29.2547,15645.0
2018-03-28 12:10:00,31.72,31.78,31.69,31.7,23620.0,29.2547,29.31,29.227,29.2362,23620.0
2018-03-28 12:15:00,31.7,31.72,31.67,31.68,21525.0,29.2362,29.2547,29.2086,29.2178,21525.0
2018-03-28 12:20:00,31.67,31.75,31.66,31.75,22462.0,29.2086,29.2824,29.1994,29.2824,22462.0
2018-03-28 12:25:00,31.75,31.79,31.75,31.78,13550.0,29.2824,29.3192,29.2824,29.31,13550.0
2018-03-28 12:30:00,31.78,31.81,31.78,31.79,5710.0,29.31,29.3377,29.31,29.3192,5710.0
2018-03-28 12:35:00,31.79,31.8,31.76,31.78,5800.0,29.3192,29.3285,29.2916,29.31,5800.0
2018-03-28 12:40:00,31.79,31.83,31.78,31.79,21183.0,29.3192,29.3561,29.31,29.3192,21183.0
2018-03-28 12:45:00,31.79,31.82,31.78,31.81,9581.0,29.3192,29.3469,29.31,29.3377,9581.0
2018-03-28 12:50:00,31.8,31.82,31.79,31.79,6250.0,29.3285,29.3469,29.3192,29.3192,6250.0
2018-03-28 12:55:00,31.77,31.81,31.76,31.8,4604.0,29.3008,29.3377,29.2916,29.3285,4604.0
2018-03-28 13:00:00,31.79,31.79,31.73,31.78,12900.0,29.3192,29.3192,29.2639,29.31,12900.0
2018-03-28 13:05:00,31.78,31.81,31.77,31.77,4974.0,29.31,29.3377,29.3008,29.3008,4974.0
2018-03-28 13:10:00,31.75,31.76,31.71,31.73,12752.0,29.2824,29.2916,29.2455,29.2639,12752.0
2018-03-28 13:15:00,31.74,31.74,31.71,31.73,15580.0,29.2731,29.2731,29.2455,29.2639,15580.0
2018-03-28 13:20:00,31.72,31.73,31.69,31.7,12557.0,29.2547,29.2639,29.227,29.2362,12557.0
2018-03-28 13:25:00,31.69,31.7,31.67,31.69,19108.0,29.227,29.2362,29.2086,29.227,19108.0
2018-03-28 13:30:00,31.69,31.74,31.67,31.69,23943.0,29.227,29.2731,29.2086,29.227,23943.0
2018-03-28 13:35:00,31.69,31.73,31.68,31.73,20713.0,29.227,29.2639,29.2178,29.2639,20713.0
2018-03-28 13:40:00,31.72,31.73,31.7,31.72,15448.0,29.2547,29.2639,29.2362,29.2547,15448.0
2018-03-28 13:45:00,31.73,31.75,31.7,31.7,15187.0,29.2639,29.2824,29.2362,29.2362,15187.0
2018-03-28 13:50:00,31.69,31.72,31.68,31.72,14111.0,29.227,29.2547,29.2178,29.2547,14111.0
2018-03-28 13:55:00,31.72,31.74,31.7,31.74,9307.0,29.2547,29.2731,29.2362,29.2731,9307.0
2018-03-28 14:00:00,31.74,31.74,31.71,31.71,14354.0,29.2731,29.2731,29.2455,29.2455,14354.0
2018-03-28 14:05:00,31.71,31.72,31.69,31.72,15181.0,29.2455,29.2547,29.227,29.2547,15181.0
2018-03-28 14:10:00,31.72,31.72,31.69,31.72,10523.0,29.2547,29.2547,29.227,29.2547,10523.0
2018-03-28 14:15:00,31.72,31.74,31.68,31.69,11403.0,29.2547,29.2731,29.2178,29.227,11403.0
2018-03-28 14:20:00,31.7,31.7,31.64,31.65,15997.0,29.2362,29.2362,29.1809,29.1901,15997.0
2018-03-28 14:25:00,31.64,31.7,31.64,31.69,16462.0,29.1809,29.2362,29.1809,29.227,16462.0
2018-03-28 14:30:00,31.69,31.7,31.62,31.62,22103.0,29.227,29.2362,29.1625,29.1625,22103.0
2018-03-28 14:35:00,31.63,31.66,31.62,31.65,27466.0,29.1717,29.1994,29.1625,29.1901,27466.0
2018-03-28 14:40:00,31.65,31.68,31.65,31.65,15710.0,29.1901,29.2178,29.1901,29.1901,15710.0
2018-03-28 14:45:00,31.65,31.67,31.64,31.67,14400.0,29.1901,29.2086,29.1809,29.2086,14400.0
2018-03-28 14:50:00,31.67,31.73,31.67,31.72,18641.0,29.2086,29.2639,29.2086,29.2547,18641.0
2018-03-28 14:55:00,31.71,31.76,31.71,31.73,20412.0,29.2455,29.2916,29.2455,29.2639,20412.0
2018-03-28 15:00:00,31.73,31.78,31.72,31.76,24416.0,29.2639,29.31,29.2547,29.2916,24416.0
2018-03-28 15:05:00,31.76,31.76,31.68,31.68,21430.0,29.2916,29.2916,29.2178,29.2178,21430.0
2018-03-28 15:10:00,31.69,31.75,31.69,31.75,29562.0,29.227,29.2824,29.227,29.2824,29562.0
2018-03-28 15:15:00,31.74,31.74,31.69,31.74,24313.0,29.2731,29.2731,29.227,29.2731,24313.0
2018-03-28 15:20:00,31.74,31.75,31.72,31.73,20804.0,29.2731,29.2824,29.2547,29.2639,20804.0
2018-03-28 15:25:00,31.74,31.75,31.72,31.75,21868.0,29.2731,29.2824,29.2547,29.2824,21868.0
2018-03-28 15:30:00,31.75,31.78,31.74,31.75,22350.0,29.2824,29.31,29.2731,29.2824,22350.0
2018-03-28 15:35:00,31.74,31.74,31.69,31.73,28097.0,29.2731,29.2731,29.227,29.2639,28097.0
2018-03-28 15:40:00,31.72,31.72,31.68,31.69,32961.0,29.2547,29.2547,29.2178,29.227,32961.0
2018-03-28 15:45:00,31.69,31.7,31.67,31.68,28200.0,29.227,29.2362,29.2086,29.2178,28200.0
2018-03-28 15:50:00,31.69,31.73,31.69,31.7,39874.0,29.227,29.2639,29.227,29.2362,39874.0
2018-03-28 15:55:00,31.71,31.78,31.67,31.67,393412.0,29.2455,29.31,29.2086,29.2086,393412.0
2018-03-29 09:30:00,31.69,31.79,31.68,31.79,39655.0,29.227,29.3192,29.2178,29.3192,39655.0
2018-03-29 09:35:00,31.78,31.93,31.77,31.88,21300.0,29.31,29.4484,29.3008,29.4023,21300.0
2018-03-29 09:40:00,31.89,31.9,31.82,31.88,11099.0,29.4115,29.4207,29.3469,29.4023,11099.0
2018-03-29 09:45:00,31.89,31.92,31.84,31.87,34301.0,29.4115,29.4391,29.3654,29.393,34301.0
2018-03-29 09:50:00,31.85,31.93,31.85,31.89,20323.0,29.3746,29.4484,29.3746,29.4115,20323.0
2018-03-29 09:55:00,31.9,31.92,31.87,31.88,6674.0,29.4207,29.4391,29.393,29.4023,6674.0
2018-03-29 10:00:00,31.89,31.95,31.88,31.92,15700.0,29.4115,29.4668,29.4023,29.4391,15700.0
2018-03-29 10:05:00,31.91,31.99,31.9,31.94,17300.0,29.4299,29.5037,29.4207,29.4576,17300.0
2018-03-29 10:10:00,31.93,32.0,31.93,31.99,9426.0,29.4484,29.5129,29.4484,29.5037,9426.0
2018-03-29 10:15:00,31.98,31.98,31.93,31.93,7591.0,29.4945,29.4945,29.4484,29.4484,7591.0
2018-03-29 10:20:00,31.94,31.99,31.93,31.99,5477.0,29.4576,29.5037,29.4484,29.5037,5477.0
2018-03-29 10:25:00,31.99,32.01,31.95,32.01,16146.0,29.5037,29.5221,29.4668,29.5221,16146.0
2018-03-29 10:30:00,32.01,32.01,31.96,31.96,12869.0,29.5221,29.5221,29.476,29.476,12869.0
2018-03-29 10:35:00,31.95,32.0,31.92,31.97,21369.0,29.4668,29.5129,29.4391,29.4853,21369.0
2018-03-29 10:40:00,31.98,32.01,31.98,31.98,3200.0,29.4945,29.5221,29.4945,29.4945,3200.0
2018-03-29 10:45:00,31.96,31.96,31.91,31.92,12195.0,29.476,29.476,29.4299,29.4391,12195.0
2018-03-29 10:50:00,31.92,31.92,31.89,31.91,2900.0,29.4391,29.4391,29.4115,29.4299,2900.0
2018-03-29 10:55:00,31.9,31.9,31.83,31.84,16549.0,29.4207,29.4207,29.3561,29.3654,16549.0
2018-03-29 11:00:00,31.86,31.9,31.83,31.89,8700.0,29.3838,29.4207,29.3561,29.4115,8700.0
2018-03-29 11:05:00,31.89,31.89,31.85,31.86,4829.0,29.4115,29.4115,29.3746,29.3838,4829.0
2018-03-29 11:10:00,31.85,31.85,31.83,31.83,5184.0,29.3746,29.3746,29.3561,29.3561,5184.0
2018-03-29 11:15:00,31.85,31.91,31.85,31.89,8134.0,29.3746,29.4299,29.3746,29.4115,8134.0
2018-03-29 11:20:00,31.89,31.9,31.86,31.89,8976.0,29.4115,29.4207,29.3838,29.4115,8976.0
2018-03-29 11:25:00,31.89,31.89,31.84,31.84,4967.0,29.4115,29.4115,29.3654,29.3654,4967.0
2018-03-29 11:30:00,31.83,31.83,31.76,31.82,6926.0,29.3561,29.3561,29.2916,29.3469,6926.0
2018-03-29 11:35:00,31.81,31.82,31.79,31.8,6500.0,29.3377,29.3469,29.3192,29.3285,6500.0
2018-03-29 11:40:00,31.8,31.82,31.8,31.8,3715.0,29.3285,29.3469,29.3285,29.3285,3715.0
2018-03-29 11:45:00,31.79,31.79,31.76,31.77,4300.0,29.3192,29.3192,29.2916,29.3008,4300.0
2018-03-29 11:50:00,31.79,31.81,31.77,31.81,4505.0,29.3192,29.3377,29.3008,29.3377,4505.0
2018-03-29 11:55:00,31.78,31.87,31.78,31.87,15159.0,29.31,29.393,29.31,29.393,15159.0
2018-03-29 12:00:00,31.88,31.9,31.88,31.9,5554.0,29.4023,29.4207,29.4023,29.4207,5554.0
2018-03-29 12:05:00,31.9,31.91,31.88,31.89,3200.0,29.4207,29.4299,29.4023,29.4115,3200.0
2018-03-29 12:10:00,31.9,31.92,31.89,31.9,6501.0,29.4207,29.4391,29.4115,29.4207,6501.0
2018-03-29 12:15:00,31.9,31.93,31.9,31.93,5017.0,29.4207,29.4484,29.4207,29.4484,5017.0
2018-03-29 12:20:00,31.92,31.92,31.91,31.92,5560.0,29.4391,29.4391,29.4299,29.4391,5560.0
2018-03-29 12:25:00,31.93,31.93,31.9,31.9,5225.0,29.4484,29.4484,29.4207,29.4207,5225.0
2018-03-29 12:30:00,31.9,31.92,31.9,31.92,4365.0,29.4207,29.4391,29.4207,29.4391,4365.0
2018-03-29 12:35:00,31.91,31.92,31.9,31.91,8451.0,29.4299,29.4391,29.4207,29.4299,8451.0
2018-03-29 12:40:00,31.92,31.93,31.9,31.93,15220.0,29.4391,29.4484,29.4207,29.4484,15220.0
2018-03-29 12:45:00,31.93,31.93,31.91,31.93,5406.0,29.4484,29.4484,29.4299,29.4484,5406.0
2018-03-29 12:50:00,31.91,31.94,31.91,31.93,7300.0,29.4299,29.4576,29.4299,29.4484,7300.0
2018-03-29 12:55:00,31.93,31.94,31.92,31.93,16351.0,29.4484,29.4576,29.4391,29.4484,16351.0
2018-03-29 13:00:00,31.94,31.94,31.91,31.91,2241.0,29.4576,29.4576,29.4299,29.4299,2241.0
2018-03-29 13:05:00,31.91,31.91,31.89,31.9,6220.0,29.4299,29.4299,29.4115,29.4207,6220.0
2018-03-29 13:10:00,31.9,31.93,31.9,31.92,6004.0,29.4207,29.4484,29.4207,29.4391,6004.0
2018-03-29 13:15:00,31.94,31.97,31.94,31.96,9394.0,29.4576,29.4853,29.4576,29.476,9394.0
2018-03-29 13:20:00,31.96,31.98,31.95,31.97,9220.0,29.476,29.4945,29.4668,29.4853,9220.0
2018-03-29 13:25:00,31.97,31.98,31.96,31.96,8214.0,29.4853,29.4945,29.476,29.476,8214.0
2018-03-29 13:30:00,31.97,31.97,31.93,31.94,13637.0,29.4853,29.4853,29.4484,29.4576,13637.0
2018-03-29 13:35:00,31.93,31.95,31.92,31.94,2300.0,29.4484,29.4668,29.4391,29.4576,2300.0
2018-03-29 13:40:00,31.94,31.97,31.94,31.96,3308.0,29.4576,29.4853,29.4576,29.476,3308.0
2018-03-29 13:45:00,31.96,31.96,31.94,31.96,6886.0,29.476,29.476,29.4576,29.476,6886.0
2018-03-29 13:50:00,31.96,32.0,31.96,31.99,11484.0,29.476,29.5129,29.476,29.5037,11484.0
2018-03-29 13:55:00,31.98,31.99,31.94,31.94,13201.0,29.4945,29.5037,29.4576,29.4576,13201.0
2018-03-29 14:00:00,31.96,31.97,31.96,31.97,2300.0,29.476,29.4853,29.476,29.4853,2300.0
2018-03-29 14:05:00,31.98,32.06,31.98,32.05,12620.0,29.4945,29.5683,29.4945,29.559,12620.0
2018-03-29 14:10:00,32.06,32.09,32.03,32.05,36949.0,29.5683,29.5959,29.5406,29.559,36949.0
2018-03-29 14:15:00,32.05,32.05,32.01,32.02,6400.0,29.559,29.559,29.5221,29.5314,6400.0
2018-03-29 14:20:00,32.03,32.03,31.98,31.98,7377.0,29.5406,29.5406,29.4945,29.4945,7377.0
2018-03-29 14:25:00,31.99,32.02,31.98,31.99,8159.0,29.5037,29.5314,29.4945,29.5037,8159.0
2018-03-29 14:30:00,32.02,32.07,32.02,32.05,13051.0,29.5314,29.5775,29.5314,29.559,13051.0
2018-03-29 14:35:00,32.04,32.08,32.04,32.08,8700.0,29.5498,29.5867,29.5498,29.5867,8700.0
2018-03-29 14:40:00,32.08,32.08,32.03,32.03,18561.0,29.5867,29.5867,29.5406,29.5406,18561.0
2018-03-29 14:45:00,32.03,32.07,32.03,32.07,7560.0,29.5406,29.5775,29.5406,29.5775,7560.0
2018-03-29 14:50:00,32.08,32.08,32.05,32.06,20964.0,29.5867,29.5867,29.559,29.5683,20964.0
2018-03-29 14:55:00,32.06,32.08,32.01,32.05,34884.0,29.5683,29.5867,29.5221,29.559,34884.0
2018-03-29 15:00:00,32.05,32.08,32.05,32.06,16080.0,29.559,29.5867,29.559,29.5683,16080.0
2018-03-29 15:05:00,32.07,32.09,32.04,32.04,21898.0,29.5775,29.5959,29.5498,29.5498,21898.0
2018-03-29 15:10:00,32.06,32.08,32.06,32.08,14300.0,29.5683,29.5867,29.5683,29.5867,14300.0
2018-03-29 15:15:00,32.07,32.08,32.06,32.08,9512.0,29.5775,29.5867,29.5683,29.5867,9512.0
2018-03-29 15:20:00,32.09,32.12,32.08,32.09,16541.0,29.5959,29.6236,29.5867,29.5959,16541.0
2018-03-29 15:25:00,32.08,32.08,32.02,32.03,44698.0,29.5867,29.5867,29.5314,29.5406,44698.0
2018-03-29 15:30:00,32.03,32.03,31.97,31.98,32204.0,29.5406,29.5406,29.4853,29.4945,32204.0
2018-03-29 15:35:00,31.98,32.03,31.97,32.03,24058.0,29.4945,29.5406,29.4853,29.5406,24058.0
2018-03-29 15:40:00,32.03,32.07,32.03,32.06,41044.0,29.5406,29.5775,29.5406,29.5683,41044.0
2018-03-29 15:45:00,32.06,32.09,32.05,32.09,37143.0,29.5683,29.5959,29.559,29.5959,37143.0
2018-03-29 15:50:00,32.09,32.09,32.05,32.06,44059.0,29.5959,29.5959,29.559,29.5683,44059.0
2018-03-29 15:55:00,32.06,32.17,32.05,32.15,363319.0,29.5683,29.6697,29.559,29.6513,363319.0
2018-04-02 09:30:00,32.45,32.45,32.35,32.43,41566.0,29.928,29.928,29.8357,29.9095,41566.0
2018-04-02 09:35:00,32.41,32.44,32.39,32.44,38436.0,29.8911,29.9187,29.8726,29.9187,38436.0
2018-04-02 09:40:00,32.44,32.49,32.41,32.44,52047.0,29.9187,29.9648,29.8911,29.9187,52047.0
2018-04-02 09:45:00,32.44,32.45,32.29,32.38,61574.0,29.9187,29.928,29.7804,29.8634,61574.0
2018-04-02 09:50:00,32.37,32.43,32.33,32.42,32769.0,29.8542,29.9095,29.8173,29.9003,32769.0
2018-04-02 09:55:00,32.42,32.48,32.42,32.46,23201.0,29.9003,29.9556,29.9003,29.9372,23201.0
2018-04-02 10:00:00,32.47,32.55,32.46,32.52,64500.0,29.9464,30.0202,29.9372,29.9925,64500.0
2018-04-02 10:05:00,32.53,32.6,32.53,32.56,55671.0,30.0017,30.0663,30.0017,30.0294,55671.0
2018-04-02 10:10:00,32.56,32.62,32.56,32.62,40770.0,30.0294,30.0847,30.0294,30.0847,40770.0
2018-04-02 10:15:00,32.62,32.71,32.61,32.68,76934.0,30.0847,30.1677,30.0755,30.1401,76934.0
2018-04-02 10:20:00,32.69,32.8,32.69,32.79,88425.0,30.1493,30.2507,30.1493,30.2415,88425.0
2018-04-02 10:25:00,32.81,32.82,32.76,32.79,53402.0,30.26,30.2692,30.2139,30.2415,53402.0
2018-04-02 10:30:00,32.8,32.81,32.7,32.75,58054.0,30.2507,30.26,30.1585,30.2046,58054.0
2018-04-02 10:35:00,32.74,32.76,32.7,32.72,33700.0,30.1954,30.2139,30.1585,30.177,33700.0
2018-04-02 10:40:00,32.73,32.73,32.66,32.66,13428.0,30.1862,30.1862,30.1216,30.1216,13428.0
2018-04-02 10:45:00,32.66,32.68,32.61,32.66,23923.0,30.1216,30.1401,30.0755,30.1216,23923.0
2018-04-02 10:50:00,32.66,32.69,32.66,32.68,29582.0,30.1216,30.1493,30.1216,30.1401,29582.0
2018-04-02 10:55:00,32.69,32.74,32.66,32.68,36148.0,30.1493,30.1954,30.1216,30.1401,36148.0
2018-04-02 11:00:00,32.67,32.7,32.63,32.69,33820.0,30.1309,30.1585,30.094,30.1493,33820.0
2018-04-02 11:05:00,32.68,32.78,32.68,32.78,38137.0,30.1401,30.2323,30.1401,30.2323,38137.0
2018-04-02 11:10:00,32.77,32.8,32.76,32.78,10365.0,30.2231,30.2507,30.2139,30.2323,10365.0
2018-04-02 11:15:00,32.78,32.78,32.71,32.72,13498.0,30.2323,30.2323,30.1677,30.177,13498.0
2018-04-02 11:20:00,32.74,32.76,32.71,32.76,17930.0,30.1954,30.2139,30.1677,30.2139,17930.0
2018-04-02 11:25:00,32.76,32.76,32.71,32.73,8739.0,30.2139,30.2139,30.1677,30.1862,8739.0
2018-04-02 11:30:00,32.72,32.72,32.65,32.65,8651.0,30.177,30.177,30.1124,30.1124,8651.0
2018-04-02 11:35:00,32.65,32.66,32.59,32.59,22811.0,30.1124,30.1216,30.0571,30.0571,22811.0
2018-04-02 11:40:00,32.6,32.67,32.58,32.67,9356.0,30.0663,30.1309,30.0478,30.1309,9356.0
2018-04-02 11:45:00,32.68,32.72,32.68,32.71,13703.0,30.1401,30.177,30.1401,30.1677,13703.0
2018-04-02 11:50:00,32.71,32.71,32.61,32.62,12186.0,30.1677,30.1677,30.0755,30.0847,12186.0
2018-04-02 11:55:00,32.62,32.69,32.62,32.68,7211.0,30.0847,30.1493,30.0847,30.1401,7211.0
2018-04-02 12:00:00,32.69,32.76,32.67,32.75,27946.0,30.1493,30.2139,30.1309,30.2046,27946.0
2018-04-02 12:05:00,32.75,32.75,32.7,32.7,8760.0,30.2046,30.2046,30.1585,30.1585,8760.0
2018-04-02 12:10:00,32.73,32.74,32.71,32.72,5923.0,30.1862,30.1954,30.1677,30.177,5923.0
2018-04-02 12:15:00,32.72,32.73,32.69,32.69,5600.0,30.177,30.1862,30.1493,30.1493,5600.0
2018-04-02 12:20:00,32.68,32.68,32.64,32.64,5282.0,30.1401,30.1401,30.1032,30.1032,5282.0
2018-04-02 12:25:00,32.63,32.65,32.62,32.63,5293.0,30.094,30.1124,30.0847,30.094,5293.0
2018-04-02 12:30:00,32.63,32.63,32.61,32.62,3062.0,30.094,30.094,30.0755,30.0847,3062.0
2018-04-02 12:35:00,32.62,32.65,32.61,32.65,3800.0,30.0847,30.1124,30.0755,30.1124,3800.0
2018-04-02 12:40:00,32.65,32.67,32.64,32.66,7000.0,30.1124,30.1309,30.1032,30.1216,7000.0
2018-04-02 12:45:00,32.67,32.67,32.65,32.66,5820.0,30.1309,30.1309,30.1124,30.1216,5820.0
2018-04-02 12:50:00,32.67,32.69,32.67,32.69,5412.0,30.1309,30.1493,30.1309,30.1493,5412.0
2018-04-02 12:55:00,32.7,32.74,32.7,32.73,6502.0,30.1585,30.1954,30.1585,30.1862,6502.0
2018-04-02 13:00:00,32.74,32.74,32.7,32.73,11243.0,30.1954,30.1954,30.1585,30.1862,11243.0
2018-04-02 13:05:00,32.73,32.73,32.7,32.7,5254.0,30.1862,30.1862,30.1585,30.1585,5254.0
2018-04-02 13:10:00,32.71,32.73,32.7,32.7,5300.0,30.1677,30.1862,30.1585,30.1585,5300.0
2018-04-02 13:15:00,32.69,32.78,32.69,32.76,39414.0,30.1493,30.2323,30.1493,30.2139,39414.0
2018-04-02 13:20:00,32.77,32.8,32.77,32.8,13306.0,30.2231,30.2507,30.2231,30.2507,13306.0
2018-04-02 13:25:00,32.81,32.83,32.8,32.82,6858.0,30.26,30.2784,30.2507,30.2692,6858.0
2018-04-02 13:30:00,32.8,32.81,32.77,32.8,5741.0,30.2507,30.26,30.2231,30.2507,5741.0
2018-04-02 13:35:00,32.8,32.81,32.75,32.79,15740.0,30.2507,30.26,30.2046,30.2415,15740.0
2018-04-02 13:40:00,32.79,32.84,32.79,32.81,9853.0,30.2415,30.2876,30.2415,30.26,9853.0
2018-04-02 13:45:00,32.83,32.84,32.8,32.82,13798.0,30.2784,30.2876,30.2507,30.2692,13798.0
2018-04-02 13:50:00,32.8,32.82,32.77,32.81,11016.0,30.2507,30.2692,30.2231,30.26,11016.0
2018-04-02 13:55:00,32.81,32.81,32.77,32.77,4971.0,30.26,30.26,30.2231,30.2231,4971.0
2018-04-02 14:00:00,32.77,32.78,32.73,32.75,9370.0,30.2231,30.2323,30.1862,30.2046,9370.0
2018-04-02 14:05:00,32.75,32.75,32.69,32.72,14390.0,30.2046,30.2046,30.1493,30.177,14390.0
2018-04-02 14:10:00,32.74,32.74,32.71,32.72,8194.0,30.1954,30.1954,30.1677,30.177,8194.0
2018-04-02 14:15:00,32.71,32.74,32.71,32.73,6642.0,30.1677,30.1954,30.1677,30.1862,6642.0
2018-04-02 14:20:00,32.73,32.74,32.7,32.7,16875.0,30.1862,30.1954,30.1585,30.1585,16875.0
2018-04-02 14:25:00,32.71,32.71,32.66,32.68,13110.0,30.1677,30.1677,30.1216,30.1401,13110.0
2018-04-02 14:30:00,32.68,32.72,32.68,32.72,8437.0,30.1401,30.177,30.1401,30.177,8437.0
2018-04-02 14:35:00,32.72,32.72,32.67,32.69,10082.0,30.177,30.177,30.1309,30.1493,10082.0
2018-04-02 14:40:00,32.69,32.7,32.69,32.69,5069.0,30.1493,30.1585,30.1493,30.1493,5069.0
2018-04-02 14:45:00,32.69,32.7,32.68,32.68,10826.0,30.1493,30.1585,30.1401,30.1401,10826.0
2018-04-02 14:50:00,32.68,32.68,32.63,32.66,17184.0,30.1401,30.1401,30.094,30.1216,17184.0
2018-04-02 14:55:00,32.67,32.67,32.61,32.63,13200.0,30.1309,30.1309,30.0755,30.094,13200.0
2018-04-02 15:00:00,32.63,32.63,32.55,32.56,24697.0,30.094,30.094,30.0202,30.0294,24697.0
2018-04-02 15:05:00,32.57,32.57,32.51,32.51,9450.0,30.0386,30.0386,29.9833,29.9833,9450.0
2018-04-02 15:10:00,32.49,32.53,32.47,32.51,4600.0,29.9648,30.0017,29.9464,29.9833,4600.0
2018-04-02 15:15:00,32.52,32.52,32.47,32.51,25767.0,29.9925,29.9925,29.9464,29.9833,25767.0
2018-04-02 15:20:00,32.5,32.5,32.43,32.43,23872.0,29.9741,29.9741,29.9095,29.9095,23872.0
2018-04-02 15:25:00,32.44,32.49,32.44,32.49,6929.0,29.9187,29.9648,29.9187,29.9648,6929.0
2018-04-02 15:30:00,32.5,32.51,32.49,32.51,11680.0,29.9741,29.9833,29.9648,29.9833,11680.0
2018-04-02 15:35:00,32.51,32.53,32.49,32.53,21442.0,29.9833,30.0017,29.9648,30.0017,21442.0
2018-04-02 15:40:00,32.52,32.53,32.51,32.53,28180.0,29.9925,30.0017,29.9833,30.0017,28180.0
2018-04-02 15:45:00,32.54,32.55,32.52,32.55,48323.0,30.011,30.0202,29.9925,30.0202,48323.0
2018-04-02 15:50:00,32.56,32.56,32.5,32.5,57446.0,30.0294,30.0294,29.9741,29.9741,57446.0
2018-04-02 15:55:00,32.49,32.52,32.46,32.49,151993.0,29.9648,29.9925,29.9372,29.9648,151993.0
2018-04-03 09:30:00,32.17,32.26,32.16,32.21,34779.0,29.6697,29.7527,29.6605,29.7066,34779.0
2018-04-03 09:35:00,32.2,32.21,32.15,32.15,10562.0,29.6974,29.7066,29.6513,29.6513,10562.0
2018-04-03 09:40:00,32.15,32.22,32.13,32.16,27301.0,29.6513,29.7158,29.6328,29.6605,27301.0
2018-04-03 09:45:00,32.16,32.17,32.09,32.16,35574.0,29.6605,29.6697,29.5959,29.6605,35574.0
2018-04-03 09:50:00,32.17,32.18,32.12,32.12,30416.0,29.6697,29.6789,29.6236,29.6236,30416.0
2018-04-03 09:55:00,32.11,32.16,32.11,32.14,20759.0,29.6144,29.6605,29.6144,29.642,20759.0
2018-04-03 10:00:00,32.1,32.15,32.09,32.15,4900.0,29.6052,29.6513,29.5959,29.6513,4900.0
2018-04-03 10:05:00,32.15,32.15,32.09,32.1,14360.0,29.6513,29.6513,29.5959,29.6052,14360.0
2018-04-03 10:10:00,32.09,32.11,32.0,32.02,24205.0,29.5959,29.6144,29.5129,29.5314,24205.0
2018-04-03 10:15:00,32.03,32.08,32.03,32.05,7793.0,29.5406,29.5867,29.5406,29.559,7793.0
2018-04-03 10:20:00,32.05,32.06,32.02,32.03,11021.0,29.559,29.5683,29.5314,29.5406,11021.0
2018-04-03 10:25:00,32.02,32.05,32.01,32.03,4369.0,29.5314,29.559,29.5221,29.5406,4369.0
2018-04-03 10:30:00,32.03,32.03,31.98,32.03,6213.0,29.5406,29.5406,29.4945,29.5406,6213.0
2018-04-03 10:35:00,32.02,32.02,31.98,32.0,12176.0,29.5314,29.5314,29.4945,29.5129,12176.0
2018-04-03 10:40:00,32.0,32.01,31.9,31.92,25594.0,29.5129,29.5221,29.4207,29.4391,25594.0
2018-04-03 10:45:00,31.91,31.95,31.88,31.9,29848.0,29.4299,29.4668,29.4023,29.4207,29848.0
2018-04-03 10:50:00,31.9,31.95,31.86,31.94,18292.0,29.4207,29.4668,29.3838,29.4576,18292.0
2018-04-03 10:55:00,31.93,31.95,31.91,31.94,11628.0,29.4484,29.4668,29.4299,29.4576,11628.0
2018-04-03 11:00:00,31.95,31.99,31.95,31.97,11800.0,29.4668,29.5037,29.4668,29.4853,11800.0
2018-04-03 11:05:00,31.98,32.03,31.98,32.03,8000.0,29.4945,29.5406,29.4945,29.5406,8000.0
2018-04-03 11:10:00,32.02,32.03,32.01,32.02,4133.0,29.5314,29.5406,29.5221,29.5314,4133.0
2018-04-03 11:15:00,32.02,32.03,32.01,32.01,2946.0,29.5314,29.5406,29.5221,29.5221,2946.0
2018-04-03 11:20:00,32.01,32.08,32.01,32.08,11619.0,29.5221,29.5867,29.5221,29.5867,11619.0
2018-04-03 11:25:00,32.08,32.11,32.08,32.09,7592.0,29.5867,29.6144,29.5867,29.5959,7592.0
2018-04-03 11:30:00,32.09,32.21,32.09,32.17,26531.0,29.5959,29.7066,29.5959,29.6697,26531.0
2018-04-03 11:35:00,32.16,32.17,32.14,32.17,9866.0,29.6605,29.6697,29.642,29.6697,9866.0
2018-04-03 11:40:00,32.15,32.16,32.09,32.09,11700.0,29.6513,29.6605,29.5959,29.5959,11700.0
2018-04-03 11:45:00,32.09,32.11,32.08,32.1,15426.0,29.5959,29.6144,29.5867,29.6052,15426.0
2018-04-03 11:50:00,32.09,32.09,32.05,32.05,13368.0,29.5959,29.5959,29.559,29.559,13368.0
2018-04-03 11:55:00,32.05,32.06,32.05,32.06,6200.0,29.559,29.5683,29.559,29.5683,6200.0
2018-04-03 12:00:00,32.06,32.06,32.03,32.03,3591.0,29.5683,29.5683,29.5406,29.5406,3591.0
2018-04-03 12:05:00,32.04,32.05,32.03,32.05,3400.0,29.5498,29.559,29.5406,29.559,3400.0
2018-04-03 12:10:00,32.04,32.04,32.01,32.01,4457.0,29.5498,29.5498,29.5221,29.5221,4457.0
2018-04-03 12:15:00,32.02,32.08,32.02,32.08,6895.0,29.5314,29.5867,29.5314,29.5867,6895.0
2018-04-03 12:20:00,32.08,32.1,32.08,32.08,5100.0,29.5867,29.6052,29.5867,29.5867,5100.0
2018-04-03 12:25:00,32.08,32.15,32.08,32.14,9100.0,29.5867,29.6513,29.5867,29.642,9100.0
2018-04-03 12:30:00,32.15,32.19,32.13,32.16,13184.0,29.6513,29.6882,29.6328,29.6605,13184.0
2018-04-03 12:35:00,32.16,32.17,32.14,32.14,3500.0,29.6605,29.6697,29.642,29.642,3500.0
2018-04-03 12:40:00,32.14,32.15,32.13,32.13,2400.0,29.642,29.6513,29.6328,29.6328,2400.0
2018-04-03 12:45:00,32.13,32.14,32.13,32.13,3899.0,29.6328,29.642,29.6328,29.6328,3899.0
2018-04-03 12:50:00,32.14,32.14,32.13,32.13,1400.0,29.642,29.642,29.6328,29.6328,1400.0
2018-04-03 12:55:00,32.13,32.16,32.13,32.16,3964.0,29.6328,29.6605,29.6328,29.6605,3964.0
2018-04-03 13:00:00,32.16,32.19,32.15,32.19,7064.0,29.6605,29.6882,29.6513,29.6882,7064.0
2018-04-03 13:05:00,32.19,32.22,32.19,32.2,6465.0,29.6882,29.7158,29.6882,29.6974,6465.0
2018-04-03 13:10:00,32.2,32.22,32.2,32.2,7468.0,29.6974,29.7158,29.6974,29.6974,7468.0
2018-04-03 13:15:00,32.21,32.22,32.21,32.21,4114.0,29.7066,29.7158,29.7066,29.7066,4114.0
2018-04-03 13:20:00,32.22,32.23,32.19,32.19,23825.0,29.7158,29.7251,29.6882,29.6882,23825.0
2018-04-03 13:25:00,32.18,32.19,32.15,32.16,14460.0,29.6789,29.6882,29.6513,29.6605,14460.0
2018-04-03 13:30:00,32.17,32.17,32.15,32.15,4868.0,29.6697,29.6697,29.6513,29.6513,4868.0
2018-04-03 13:35:00,32.14,32.14,32.13,32.13,7599.0,29.642,29.642,29.6328,29.6328,7599.0
2018-04-03 13:40:00,32.13,32.15,32.12,32.12,8358.0,29.6328,29.6513,29.6236,29.6236,8358.0
2018-04-03 13:45:00,32.11,32.11,32.06,32.06,17806.0,29.6144,29.6144,29.5683,29.5683,17806.0
2018-04-03 13:50:00,32.06,32.06,32.05,32.06,5037.0,29.5683,29.5683,29.559,29.5683,5037.0
2018-04-03 13:55:00,32.06,32.08,32.06,32.07,11710.0,29.5683,29.5867,29.5683,29.5775,11710.0
2018-04-03 14:00:00,32.06,32.08,32.06,32.07,2993.0,29.5683,29.5867,29.5683,29.5775,2993.0
2018-04-03 14:05:00,32.07,32.08,32.07,32.07,5039.0,29.5775,29.5867,29.5775,29.5775,5039.0
2018-04-03 14:10:00,32.06,32.08,32.06,32.08,3968.0,29.5683,29.5867,29.5683,29.5867,3968.0
2018-04-03 14:15:00,32.07,32.09,32.07,32.08,5574.0,29.5775,29.5959,29.5775,29.5867,5574.0
2018-04-03 14:20:00,32.09,32.1,32.08,32.08,5254.0,29.5959,29.6052,29.5867,29.5867,5254.0
2018-04-03 14:25:00,32.08,32.08,32.05,32.05,7800.0,29.5867,29.5867,29.559,29.559,7800.0
2018-04-03 14:30:00,32.05,32.07,32.05,32.07,13469.0,29.559,29.5775,29.559,29.5775,13469.0
2018-04-03 14:35:00,32.08,32.08,32.06,32.06,7100.0,29.5867,29.5867,29.5683,29.5683,7100.0
2018-04-03 14:40:00,32.06,32.08,32.06,32.07,6513.0,29.5683,29.5867,29.5683,29.5775,6513.0
2018-04-03 14:45:00,32.06,32.1,32.03,32.03,43186.0,29.5683,29.6052,29.5406,29.5406,43186.0
2018-04-03 14:50:00,32.03,32.03,31.99,31.99,25956.0,29.5406,29.5406,29.5037,29.5037,25956.0
2018-04-03 14:55:00,31.99,31.99,31.95,31.95,36696.0,29.5037,29.5037,29.4668,29.4668,36696.0
2018-04-03 15:00:00,31.94,31.94,31.9,31.92,61573.0,29.4576,29.4576,29.4207,29.4391,61573.0
2018-04-03 15:05:00,31.92,31.98,31.91,31.95,49029.0,29.4391,29.4945,29.4299,29.4668,49029.0
2018-04-03 15:10:00,31.95,31.99,31.95,31.96,59388.0,29.4668,29.5037,29.4668,29.476,59388.0
2018-04-03 15:15:00,31.97,31.97,31.96,31.97,8376.0,29.4853,29.4853,29.476,29.4853,8376.0
2018-04-03 15:20:00,31.97,32.0,31.97,31.97,22942.0,29.4853,29.5129,29.4853,29.4853,22942.0
2018-04-03 15:25:00,31.97,31.97,31.93,31.94,40673.0,29.4853,29.4853,29.4484,29.4576,40673.0
2018-04-03 15:30:00,31.94,31.99,31.94,31.95,29816.0,29.4576,29.5037,29.4576,29.4668,29816.0
2018-04-03 15:35:00,31.95,31.96,31.92,31.93,25026.0,29.4668,29.476,29.4391,29.4484,25026.0
2018-04-03 15:40:00,31.93,31.97,31.92,31.96,42140.0,29.4484,29.4853,29.4391,29.476,42140.0
2018-04-03 15:45:00,31.97,31.97,31.93,31.93,45854.0,29.4853,29.4853,29.4484,29.4484,45854.0
2018-04-03 15:50:00,31.94,31.96,31.92,31.96,40962.0,29.4576,29.476,29.4391,29.476,40962.0
2018-04-03 15:55:00,31.96,32.03,31.94,31.99,123026.0,29.476,29.5406,29.4576,29.5037,123026.0
2018-04-04 09:30:00,32.38,32.43,32.32,32.41,42280.0,29.8634,29.9095,29.8081,29.8911,42280.0
2018-04-04 09:35:00,32.4,32.4,32.28,32.28,26847.0,29.8818,29.8818,29.7712,29.7712,26847.0
2018-04-04 09:40:00,32.29,32.29,32.2,32.25,16219.0,29.7804,29.7804,29.6974,29.7435,16219.0
2018-04-04 09:45:00,32.24,32.36,32.24,32.36,6028.0,29.7343,29.8449,29.7343,29.8449,6028.0
2018-04-04 09:50:00,32.36,32.36,32.24,32.3,15017.0,29.8449,29.8449,29.7343,29.7896,15017.0
2018-04-04 09:55:00,32.31,32.34,32.28,32.31,10460.0,29.7988,29.8265,29.7712,29.7988,10460.0
2018-04-04 10:00:00,32.29,32.31,32.18,32.25,35571.0,29.7804,29.7988,29.6789,29.7435,35571.0
2018-04-04 10:05:00,32.24,32.25,32.18,32.22,13795.0,29.7343,29.7435,29.6789,29.7158,13795.0
2018-04-04 10:10:00,32.22,32.27,32.2,32.23,4900.0,29.7158,29.7619,29.6974,29.7251,4900.0
2018-04-04 10:15:00,32.22,32.23,32.17,32.18,6048.0,29.7158,29.7251,29.6697,29.6789,6048.0
2018-04-04 10:20:00,32.17,32.18,32.14,32.18,24271.0,29.6697,29.6789,29.642,29.6789,24271.0
2018-04-04 10:25:00,32.21,32.25,32.19,32.24,15693.0,29.7066,29.7435,29.6882,29.7343,15693.0
2018-04-04 10:30:00,32.26,32.28,32.22,32.22,20200.0,29.7527,29.7712,29.7158,29.7158,20200.0
2018-04-04 10:35:00,32.19,32.21,32.17,32.17,19469.0,29.6882,29.7066,29.6697,29.6697,19469.0
2018-04-04 10:40:00,32.17,32.22,32.14,32.22,17601.0,29.6697,29.7158,29.642,29.7158,17601.0
2018-04-04 10:45:00,32.21,32.21,32.0,32.03,37836.0,29.7066,29.7066,29.5129,29.5406,37836.0
2018-04-04 10:50:00,32.01,32.04,31.97,31.97,19638.0,29.5221,29.5498,29.4853,29.4853,19638.0
2018-04-04 10:55:00,31.97,32.04,31.94,32.02,28878.0,29.4853,29.5498,29.4576,29.5314,28878.0
2018-04-04 11:00:00,32.03,32.04,32.01,32.04,7467.0,29.5406,29.5498,29.5221,29.5498,7467.0
2018-04-04 11:05:00,32.03,32.09,32.0,32.08,7698.0,29.5406,29.5959,29.5129,29.5867,7698.0
2018-04-04 11:10:00,32.07,32.08,32.05,32.05,6012.0,29.5775,29.5867,29.559,29.559,6012.0
2018-04-04 11:15:00,32.04,32.04,31.89,31.89,8262.0,29.5498,29.5498,29.4115,29.4115,8262.0
2018-04-04 11:20:00,31.89,31.97,31.89,31.97,9137.0,29.4115,29.4853,29.4115,29.4853,9137.0
2018-04-04 11:25:00,31.96,31.99,31.93,31.99,18437.0,29.476,29.5037,29.4484,29.5037,18437.0
2018-04-04 11:30:00,31.99,31.99,31.96,31.98,12955.0,29.5037,29.5037,29.476,29.4945,12955.0
2018-04-04 11:35:00,31.97,31.98,31.94,31.97,7301.0,29.4853,29.4945,29.4576,29.4853,7301.0
2018-04-04 11:40:00,31.97,32.03,31.96,32.03,6900.0,29.4853,29.5406,29.476,29.5406,6900.0
2018-04-04 11:45:00,32.02,32.03,32.0,32.02,4400.0,29.5314,29.5406,29.5129,29.5314,4400.0
2018-04-04 11:50:00,32.02,32.02,31.97,31.97,2200.0,29.5314,29.5314,29.4853,29.4853,2200.0
2018-04-04 11:55:00,31.98,31.98,31.93,31.93,5280.0,29.4945,29.4945,29.4484,29.4484,5280.0
2018-04-04 12:00:00,31.95,31.96,31.92,31.96,6691.0,29.4668,29.476,29.4391,29.476,6691.0
2018-04-04 12:05:00,31.95,31.96,31.93,31.93,4000.0,29.4668,29.476,29.4484,29.4484,4000.0
2018-04-04 12:10:00,31.94,31.96,31.93,31.94,6403.0,29.4576,29.476,29.4484,29.4576,6403.0
2018-04-04 12:15:00,31.93,31.94,31.91,31.92,9600.0,29.4484,29.4576,29.4299,29.4391,9600.0
2018-04-04 12:20:00,31.93,31.93,31.88,31.88,14222.0,29.4484,29.4484,29.4023,29.4023,14222.0
2018-04-04 12:25:00,31.89,31.91,31.89,31.91,7089.0,29.4115,29.4299,29.4115,29.4299,7089.0
2018-04-04 12:30:00,31.92,31.95,31.92,31.95,3207.0,29.4391,29.4668,29.4391,29.4668,3207.0
2018-04-04 12:35:00,31.94,31.95,31.94,31.95,2500.0,29.4576,29.4668,29.4576,29.4668,2500.0
2018-04-04 12:40:00,31.96,31.96,31.94,31.96,1300.0,29.476,29.476,29.4576,29.476,1300.0
2018-04-04 12:45:00,31.96,31.97,31.96,31.96,4244.0,29.476,29.4853,29.476,29.476,4244.0
2018-04-04 12:50:00,31.96,31.97,31.93,31.96,15116.0,29.476,29.4853,29.4484,29.476,15116.0
2018-04-04 12:55:00,31.96,31.99,31.96,31.99,1557.0,29.476,29.5037,29.476,29.5037,1557.0
2018-04-04 13:00:00,31.98,31.98,31.97,31.97,1300.0,29.4945,29.4945,29.4853,29.4853,1300.0
2018-04-04 13:05:00,31.96,31.96,31.95,31.95,2600.0,29.476,29.476,29.4668,29.4668,2600.0
2018-04-04 13:10:00,31.96,31.98,31.96,31.98,2017.0,29.476,29.4945,29.476,29.4945,2017.0
2018-04-04 13:15:00,31.98,31.98,31.96,31.97,1521.0,29.4945,29.4945,29.476,29.4853,1521.0
2018-04-04 13:20:00,31.93,31.93,31.91,31.91,8195.0,29.4484,29.4484,29.4299,29.4299,8195.0
2018-04-04 13:25:00,31.93,31.93,31.91,31.92,3800.0,29.4484,29.4484,29.4299,29.4391,3800.0
2018-04-04 13:30:00,31.91,31.93,31.91,31.91,1100.0,29.4299,29.4484,29.4299,29.4299,1100.0
2018-04-04 13:35:00,31.92,31.93,31.92,31.92,1582.0,29.4391,29.4484,29.4391,29.4391,1582.0
2018-04-04 13:40:00,31.92,31.92,31.92,31.92,0.0,29.4391,29.4391,29.4391,29.4391,0.0
2018-04-04 13:45:00,31.91,31.92,31.9,31.9,2832.0,29.4299,29.4391,29.4207,29.4207,2832.0
2018-04-04 13:50:00,31.9,31.9,31.86,31.87,6351.0,29.4207,29.4207,29.3838,29.393,6351.0
2018-04-04 13:55:00,31.86,31.86,31.84,31.86,8257.0,29.3838,29.3838,29.3654,29.3838,8257.0
2018-04-04 14:00:00,31.86,31.86,31.83,31.86,6457.0,29.3838,29.3838,29.3561,29.3838,6457.0
2018-04-04 14:05:00,31.86,31.86,31.86,31.86,200.0,29.3838,29.3838,29.3838,29.3838,200.0
2018-04-04 14:10:00,31.87,31.87,31.85,31.86,4531.0,29.393,29.393,29.3746,29.3838,4531.0
2018-04-04 14:15:00,31.86,31.86,31.83,31.84,12396.0,29.3838,29.3838,29.3561,29.3654,12396.0
2018-04-04 14:20:00,31.83,31.84,31.82,31.82,6569.0,29.3561,29.3654,29.3469,29.3469,6569.0
2018-04-04 14:25:00,31.83,31.85,31.79,31.84,42291.0,29.3561,29.3746,29.3192,29.3654,42291.0
2018-04-04 14:30:00,31.83,31.87,31.82,31.87,17500.0,29.3561,29.393,29.3469,29.393,17500.0
2018-04-04 14:35:00,31.86,31.88,31.84,31.86,33806.0,29.3838,29.4023,29.3654,29.3838,33806.0
2018-04-04 14:40:00,31.86,31.89,31.86,31.88,7400.0,29.3838,29.4115,29.3838,29.4023,7400.0
2018-04-04 14:45:00,31.89,31.9,31.88,31.88,10175.0,29.4115,29.4207,29.4023,29.4023,10175.0
2018-04-04 14:50:00,31.88,31.89,31.88,31.89,3284.0,29.4023,29.4115,29.4023,29.4115,3284.0
2018-04-04 14:55:00,31.9,31.92,31.89,31.89,7372.0,29.4207,29.4391,29.4115,29.4115,7372.0
2018-04-04 15:00:00,31.88,31.9,31.88,31.9,8418.0,29.4023,29.4207,29.4023,29.4207,8418.0
2018-04-04 15:05:00,31.9,31.91,31.89,31.89,5084.0,29.4207,29.4299,29.4115,29.4115,5084.0
2018-04-04 15:10:00,31.89,31.89,31.87,31.89,6880.0,29.4115,29.4115,29.393,29.4115,6880.0
2018-04-04 15:15:00,31.89,31.9,31.87,31.89,6800.0,29.4115,29.4207,29.393,29.4115,6800.0
2018-04-04 15:20:00,31.9,31.91,31.9,31.91,2800.0,29.4207,29.4299,29.4207,29.4299,2800.0
2018-04-04 15:25:00,31.91,31.93,31.91,31.92,4841.0,29.4299,29.4484,29.4299,29.4391,4841.0
2018-04-04 15:30:00,31.92,31.95,31.92,31.95,15413.0,29.4391,29.4668,29.4391,29.4668,15413.0
2018-04-04 15:35:00,31.95,31.96,31.93,31.95,12442.0,29.4668,29.476,29.4484,29.4668,12442.0
2018-04-04 15:40:00,31.95,31.95,31.92,31.92,17204.0,29.4668,29.4668,29.4391,29.4391,17204.0
2018-04-04 15:45:00,31.93,31.93,31.92,31.92,10132.0,29.4484,29.4484,29.4391,29.4391,10132.0
2018-04-04 15:50:00,31.92,31.95,31.92,31.95,6991.0,29.4391,29.4668,29.4391,29.4668,6991.0
2018-04-04 15:55:00,31.95,31.97,31.89,31.89,187719.0,29.4668,29.4853,29.4115,29.4115,187719.0
2018-04-05 09:30:00,31.69,31.81,31.68,31.81,41886.0,29.227,29.3377,29.2178,29.3377,41886.0
2018-04-05 09:35:00,31.85,31.96,31.85,31.86,25459.0,29.3746,29.476,29.3746,29.3838,25459.0
2018-04-05 09:40:00,31.89,31.91,31.88,31.9,16848.0,29.4115,29.4299,29.4023,29.4207,16848.0
2018-04-05 09:45:00,31.9,32.01,31.9,31.98,13280.0,29.4207,29.5221,29.4207,29.4945,13280.0
2018-04-05 09:50:00,31.95,31.96,31.93,31.95,16294.0,29.4668,29.476,29.4484,29.4668,16294.0
2018-04-05 09:55:00,31.94,31.95,31.86,31.86,13869.0,29.4576,29.4668,29.3838,29.3838,13869.0
2018-04-05 10:00:00,31.86,31.86,31.8,31.81,22280.0,29.3838,29.3838,29.3285,29.3377,22280.0
2018-04-05 10:05:00,31.81,31.83,31.8,31.82,23282.0,29.3377,29.3561,29.3285,29.3469,23282.0
2018-04-05 10:10:00,31.83,31.86,31.82,31.86,7700.0,29.3561,29.3838,29.3469,29.3838,7700.0
2018-04-05 10:15:00,31.86,31.88,31.84,31.86,9097.0,29.3838,29.4023,29.3654,29.3838,9097.0
2018-04-05 10:20:00,31.87,31.92,31.86,31.9,6033.0,29.393,29.4391,29.3838,29.4207,6033.0
2018-04-05 10:25:00,31.88,31.88,31.83,31.86,5900.0,29.4023,29.4023,29.3561,29.3838,5900.0
2018-04-05 10:30:00,31.87,31.89,31.86,31.87,5345.0,29.393,29.4115,29.3838,29.393,5345.0
2018-04-05 10:35:00,31.86,31.87,31.84,31.85,5900.0,29.3838,29.393,29.3654,29.3746,5900.0
2018-04-05 10:40:00,31.85,31.86,31.83,31.83,16500.0,29.3746,29.3838,29.3561,29.3561,16500.0
2018-04-05 10:45:00,31.82,31.82,31.79,31.82,16200.0,29.3469,29.3469,29.3192,29.3469,16200.0
2018-04-05 10:50:00,31.82,31.83,31.8,31.82,6800.0,29.3469,29.3561,29.3285,29.3469,6800.0
2018-04-05 10:55:00,31.83,31.84,31.8,31.82,7400.0,29.3561,29.3654,29.3285,29.3469,7400.0
2018-04-05 11:00:00,31.83,31.85,31.83,31.84,1800.0,29.3561,29.3746,29.3561,29.3654,1800.0
2018-04-05 11:05:00,31.85,31.88,31.85,31.88,2600.0,29.3746,29.4023,29.3746,29.4023,2600.0
2018-04-05 11:10:00,31.9,31.91,31.88,31.88,7000.0,29.4207,29.4299,29.4023,29.4023,7000.0
2018-04-05 11:15:00,31.88,31.89,31.86,31.88,1800.0,29.4023,29.4115,29.3838,29.4023,1800.0
2018-04-05 11:20:00,31.87,31.87,31.81,31.82,5200.0,29.393,29.393,29.3377,29.3469,5200.0
2018-04-05 11:25:00,31.81,31.83,31.81,31.82,5400.0,29.3377,29.3561,29.3377,29.3469,5400.0
2018-04-05 11:30:00,31.82,31.85,31.82,31.82,6299.0,29.3469,29.3746,29.3469,29.3469,6299.0
2018-04-05 11:35:00,31.81,31.85,31.81,31.85,4051.0,29.3377,29.3746,29.3377,29.3746,4051.0
2018-04-05 11:40:00,31.86,31.87,31.85,31.87,2902.0,29.3838,29.393,29.3746,29.393,2902.0
2018-04-05 11:45:00,31.88,31.96,31.88,31.95,13229.0,29.4023,29.476,29.4023,29.4668,13229.0
2018-04-05 11:50:00,31.96,31.97,31.95,31.95,7378.0,29.476,29.4853,29.4668,29.4668,7378.0
2018-04-05 11:55:00,31.95,31.98,31.95,31.96,9863.0,29.4668,29.4945,29.4668,29.476,9863.0
2018-04-05 12:00:00,31.97,31.97,31.93,31.93,27800.0,29.4853,29.4853,29.4484,29.4484,27800.0
2018-04-05 12:05:00,31.94,31.94,31.92,31.92,2300.0,29.4576,29.4576,29.4391,29.4391,2300.0
2018-04-05 12:10:00,31.92,31.99,31.92,31.99,11919.0,29.4391,29.5037,29.4391,29.5037,11919.0
2018-04-05 12:15:00,32.0,32.02,31.98,31.99,9059.0,29.5129,29.5314,29.4945,29.5037,9059.0
2018-04-05 12:20:00,31.98,31.98,31.97,31.98,4900.0,29.4945,29.4945,29.4853,29.4945,4900.0
2018-04-05 12:25:00,32.0,32.0,31.98,31.98,6976.0,29.5129,29.5129,29.4945,29.4945,6976.0
2018-04-05 12:30:00,31.99,32.01,31.99,32.01,2399.0,29.5037,29.5221,29.5037,29.5221,2399.0
2018-04-05 12:35:00,32.01,32.05,32.0,32.0,9900.0,29.5221,29.559,29.5129,29.5129,9900.0
2018-04-05 12:40:00,31.99,31.99,31.96,31.99,5200.0,29.5037,29.5037,29.476,29.5037,5200.0
2018-04-05 12:45:00,31.98,32.0,31.97,32.0,18065.0,29.4945,29.5129,29.4853,29.5129,18065.0
2018-04-05 12:50:00,31.99,31.99,31.97,31.97,3700.0,29.5037,29.5037,29.4853,29.4853,3700.0
2018-04-05 12:55:00,31.96,31.99,31.96,31.99,3000.0,29.476,29.5037,29.476,29.5037,3000.0
2018-04-05 13:00:00,31.99,32.06,31.99,32.06,9867.0,29.5037,29.5683,29.5037,29.5683,9867.0
2018-04-05 13:05:00,32.07,32.07,32.06,32.06,4836.0,29.5775,29.5775,29.5683,29.5683,4836.0
2018-04-05 13:10:00,32.08,32.08,32.04,32.07,3400.0,29.5867,29.5867,29.5498,29.5775,3400.0
2018-04-05 13:15:00,32.08,32.08,32.03,32.03,1800.0,29.5867,29.5867,29.5406,29.5406,1800.0
2018-04-05 13:20:00,32.03,32.03,31.99,31.99,2800.0,29.5406,29.5406,29.5037,29.5037,2800.0
2018-04-05 13:25:00,32.0,32.01,31.98,31.98,2400.0,29.5129,29.5221,29.4945,29.4945,2400.0
2018-04-05 13:30:00,31.98,31.98,31.96,31.97,10424.0,29.4945,29.4945,29.476,29.4853,10424.0
2018-04-05 13:35:00,31.98,31.98,31.96,31.97,7504.0,29.4945,29.4945,29.476,29.4853,7504.0
2018-04-05 13:40:00,31.95,31.95,31.94,31.95,1800.0,29.4668,29.4668,29.4576,29.4668,1800.0
2018-04-05 13:45:00,31.93,31.93,31.93,31.93,4063.0,29.4484,29.4484,29.4484,29.4484,4063.0
2018-04-05 13:50:00,31.92,31.94,31.92,31.94,2034.0,29.4391,29.4576,29.4391,29.4576,2034.0
2018-04-05 13:55:00,31.93,31.94,31.92,31.94,2074.0,29.4484,29.4576,29.4391,29.4576,2074.0
2018-04-05 14:00:00,31.94,31.96,31.94,31.96,1800.0,29.4576,29.476,29.4576,29.476,1800.0
2018-04-05 14:05:00,31.97,31.97,31.96,31.97,500.0,29.4853,29.4853,29.476,29.4853,500.0
2018-04-05 14:10:00,31.98,31.98,31.97,31.97,1304.0,29.4945,29.4945,29.4853,29.4853,1304.0
2018-04-05 14:15:00,31.97,31.97,31.96,31.96,1100.0,29.4853,29.4853,29.476,29.476,1100.0
2018-04-05 14:20:00,31.96,31.96,31.94,31.95,3172.0,29.476,29.476,29.4576,29.4668,3172.0
2018-04-05 14:25:00,31.95,31.95,31.95,31.95,0.0,29.4668,29.4668,29.4668,29.4668,0.0
2018-04-05 14:30:00,31.95,31.95,31.95,31.95,617.0,29.4668,29.4668,29.4668,29.4668,617.0
2018-04-05 14:35:00,31.96,31.97,31.96,31.97,1520.0,29.476,29.4853,29.476,29.4853,1520.0
2018-04-05 14:40:00,31.96,31.96,31.94,31.95,5527.0,29.476,29.476,29.4576,29.4668,5527.0
2018-04-05 14:45:00,31.97,31.98,31.97,31.98,2050.0,29.4853,29.4945,29.4853,29.4945,2050.0
2018-04-05 14:50:00,31.99,31.99,31.97,31.97,3500.0,29.5037,29.5037,29.4853,29.4853,3500.0
2018-04-05 14:55:00,31.97,31.97,31.97,31.97,0.0,29.4853,29.4853,29.4853,29.4853,0.0
2018-04-05 15:00:00,31.96,31.96,31.94,31.96,7400.0,29.476,29.476,29.4576,29.476,7400.0
2018-04-05 15:05:00,31.95,31.96,31.94,31.96,1948.0,29.4668,29.476,29.4576,29.476,1948.0
2018-04-05 15:10:00,31.95,31.95,31.94,31.94,1351.0,29.4668,29.4668,29.4576,29.4576,1351.0
2018-04-05 15:15:00,31.93,31.94,31.93,31.94,3398.0,29.4484,29.4576,29.4484,29.4576,3398.0
2018-04-05 15:20:00,31.95,31.96,31.93,31.93,20780.0,29.4668,29.476,29.4484,29.4484,20780.0
2018-04-05 15:25:00,31.93,31.95,31.93,31.95,5300.0,29.4484,29.4668,29.4484,29.4668,5300.0
2018-04-05 15:30:00,31.95,31.95,31.93,31.93,4600.0,29.4668,29.4668,29.4484,29.4484,4600.0
2018-04-05 15:35:00,31.93,32.0,31.93,31.98,28291.0,29.4484,29.5129,29.4484,29.4945,28291.0
2018-04-05 15:40:00,31.98,32.0,31.98,32.0,6188.0,29.4945,29.5129,29.4945,29.5129,6188.0
2018-04-05 15:45:00,32.0,32.0,31.99,32.0,5420.0,29.5129,29.5129,29.5037,29.5129,5420.0
2018-04-05 15:50:00,32.0,32.0,31.97,31.99,11836.0,29.5129,29.5129,29.4853,29.5037,11836.0
2018-04-05 15:55:00,31.99,32.08,31.99,32.05,249632.0,29.5037,29.5867,29.5037,29.559,249632.0
2018-04-06 09:30:00,32.42,32.49,32.34,32.35,147523.0,29.9003,29.9648,29.8265,29.8357,147523.0
2018-04-06 09:35:00,32.36,32.42,32.31,32.34,41457.0,29.8449,29.9003,29.7988,29.8265,41457.0
2018-04-06 09:40:00,32.35,32.46,32.35,32.43,35294.0,29.8357,29.9372,29.8357,29.9095,35294.0
2018-04-06 09:45:00,32.42,32.47,32.38,32.38,82017.0,29.9003,29.9464,29.8634,29.8634,82017.0
2018-04-06 09:50:00,32.36,32.38,32.27,32.32,58369.0,29.8449,29.8634,29.7619,29.8081,58369.0
2018-04-06 09:55:00,32.3,32.4,32.3,32.39,22544.0,29.7896,29.8818,29.7896,29.8726,22544.0
2018-04-06 10:00:00,32.39,32.43,32.34,32.38,14945.0,29.8726,29.9095,29.8265,29.8634,14945.0
2018-04-06 10:05:00,32.39,32.44,32.38,32.39,13268.0,29.8726,29.9187,29.8634,29.8726,13268.0
2018-04-06 10:10:00,32.38,32.44,32.37,32.41,15257.0,29.8634,29.9187,29.8542,29.8911,15257.0
2018-04-06 10:15:00,32.4,32.4,32.34,32.34,13969.0,29.8818,29.8818,29.8265,29.8265,13969.0
2018-04-06 10:20:00,32.34,32.35,32.33,32.35,3700.0,29.8265,29.8357,29.8173,29.8357,3700.0
2018-04-06 10:25:00,32.35,32.4,32.33,32.33,6990.0,29.8357,29.8818,29.8173,29.8173,6990.0
2018-04-06 10:30:00,32.36,32.42,32.36,32.42,33334.0,29.8449,29.9003,29.8449,29.9003,33334.0
2018-04-06 10:35:00,32.41,32.41,32.35,32.36,8729.0,29.8911,29.8911,29.8357,29.8449,8729.0
2018-04-06 10:40:00,32.39,32.4,32.35,32.35,28229.0,29.8726,29.8818,29.8357,29.8357,28229.0
2018-04-06 10:45:00,32.34,32.39,32.34,32.35,2500.0,29.8265,29.8726,29.8265,29.8357,2500.0
2018-04-06 10:50:00,32.35,32.38,32.29,32.3,14212.0,29.8357,29.8634,29.7804,29.7896,14212.0
2018-04-06 10:55:00,32.29,32.3,32.28,32.29,5921.0,29.7804,29.7896,29.7712,29.7804,5921.0
2018-04-06 11:00:00,32.32,32.34,32.29,32.29,35623.0,29.8081,29.8265,29.7804,29.7804,35623.0
2018-04-06 11:05:00,32.31,32.31,32.27,32.28,7747.0,29.7988,29.7988,29.7619,29.7712,7747.0
2018-04-06 11:10:00,32.28,32.28,32.22,32.22,19484.0,29.7712,29.7712,29.7158,29.7158,19484.0
2018-04-06 11:15:00,32.2,32.24,32.2,32.23,11494.0,29.6974,29.7343,29.6974,29.7251,11494.0
2018-04-06 11:20:00,32.24,32.26,32.23,32.24,5931.0,29.7343,29.7527,29.7251,29.7343,5931.0
2018-04-06 11:25:00,32.24,32.28,32.21,32.26,7802.0,29.7343,29.7712,29.7066,29.7527,7802.0
2018-04-06 11:30:00,32.25,32.27,32.24,32.24,5938.0,29.7435,29.7619,29.7343,29.7343,5938.0
2018-04-06 11:35:00,32.22,32.25,32.22,32.24,6005.0,29.7158,29.7435,29.7158,29.7343,6005.0
2018-04-06 11:40:00,32.26,32.31,32.24,32.31,14500.0,29.7527,29.7988,29.7343,29.7988,14500.0
2018-04-06 11:45:00,32.31,32.31,32.28,32.3,8300.0,29.7988,29.7988,29.7712,29.7896,8300.0
2018-04-06 11:50:00,32.3,32.3,32.27,32.29,6166.0,29.7896,29.7896,29.7619,29.7804,6166.0
2018-04-06 11:55:00,32.3,32.34,32.3,32.31,8846.0,29.7896,29.8265,29.7896,29.7988,8846.0
2018-04-06 12:00:00,32.32,32.32,32.3,32.3,8300.0,29.8081,29.8081,29.7896,29.7896,8300.0
2018-04-06 12:05:00,32.32,32.34,32.31,32.31,5104.0,29.8081,29.8265,29.7988,29.7988,5104.0
2018-04-06 12:10:00,32.31,32.31,32.29,32.3,3500.0,29.7988,29.7988,29.7804,29.7896,3500.0
2018-04-06 12:15:00,32.3,32.31,32.3,32.3,3296.0,29.7896,29.7988,29.7896,29.7896,3296.0
2018-04-06 12:20:00,32.31,32.33,32.3,32.33,1600.0,29.7988,29.8173,29.7896,29.8173,1600.0
2018-04-06 12:25:00,32.33,32.33,32.3,32.3,3716.0,29.8173,29.8173,29.7896,29.7896,3716.0
2018-04-06 12:30:00,32.3,32.31,32.3,32.3,2299.0,29.7896,29.7988,29.7896,29.7896,2299.0
2018-04-06 12:35:00,32.29,32.29,32.22,32.22,7354.0,29.7804,29.7804,29.7158,29.7158,7354.0
2018-04-06 12:40:00,32.22,32.25,32.18,32.19,17999.0,29.7158,29.7435,29.6789,29.6882,17999.0
2018-04-06 12:45:00,32.2,32.25,32.2,32.24,27208.0,29.6974,29.7435,29.6974,29.7343,27208.0
2018-04-06 12:50:00,32.24,32.31,32.24,32.3,23306.0,29.7343,29.7988,29.7343,29.7896,23306.0
2018-04-06 12:55:00,32.3,32.3,32.27,32.27,15229.0,29.7896,29.7896,29.7619,29.7619,15229.0
2018-04-06 13:00:00,32.27,32.29,32.26,32.26,10596.0,29.7619,29.7804,29.7527,29.7527,10596.0
2018-04-06 13:05:00,32.26,32.26,32.24,32.24,7503.0,29.7527,29.7527,29.7343,29.7343,7503.0
2018-04-06 13:10:00,32.25,32.26,32.24,32.26,4904.0,29.7435,29.7527,29.7343,29.7527,4904.0
2018-04-06 13:15:00,32.26,32.32,32.26,32.32,6420.0,29.7527,29.8081,29.7527,29.8081,6420.0
2018-04-06 13:20:00,32.32,32.37,32.32,32.37,6546.0,29.8081,29.8542,29.8081,29.8542,6546.0
2018-04-06 13:25:00,32.37,32.38,32.37,32.37,5889.0,29.8542,29.8634,29.8542,29.8542,5889.0
2018-04-06 13:30:00,32.38,32.38,32.31,32.32,10303.0,29.8634,29.8634,29.7988,29.8081,10303.0
2018-04-06 13:35:00,32.34,32.36,32.33,32.36,4161.0,29.8265,29.8449,29.8173,29.8449,4161.0
2018-04-06 13:40:00,32.37,32.37,32.32,32.35,8270.0,29.8542,29.8542,29.8081,29.8357,8270.0
2018-04-06 13:45:00,32.36,32.37,32.34,32.35,3896.0,29.8449,29.8542,29.8265,29.8357,3896.0
2018-04-06 13:50:00,32.34,32.34,32.31,32.32,4518.0,29.8265,29.8265,29.7988,29.8081,4518.0
2018-04-06 13:55:00,32.32,32.32,32.3,32.31,3852.0,29.8081,29.8081,29.7896,29.7988,3852.0
2018-04-06 14:00:00,32.33,32.33,32.31,32.33,5700.0,29.8173,29.8173,29.7988,29.8173,5700.0
2018-04-06 14:05:00,32.33,32.36,32.32,32.36,7012.0,29.8173,29.8449,29.8081,29.8449,7012.0
2018-04-06 14:10:00,32.36,32.38,32.35,32.38,22521.0,29.8449,29.8634,29.8357,29.8634,22521.0
2018-04-06 14:15:00,32.38,32.4,32.38,32.39,12912.0,29.8634,29.8818,29.8634,29.8726,12912.0
2018-04-06 14:20:00,32.4,32.4,32.37,32.37,14033.0,29.8818,29.8818,29.8542,29.8542,14033.0
2018-04-06 14:25:00,32.37,32.4,32.37,32.38,17374.0,29.8542,29.8818,29.8542,29.8634,17374.0
2018-04-06 14:30:00,32.38,32.38,32.34,32.34,16163.0,29.8634,29.8634,29.8265,29.8265,16163.0
2018-04-06 14:35:00,32.34,32.34,32.3,32.31,14930.0,29.8265,29.8265,29.7896,29.7988,14930.0
2018-04-06 14:40:00,32.3,32.33,32.28,32.32,14201.0,29.7896,29.8173,29.7712,29.8081,14201.0
2018-04-06 14:45:00,32.31,32.32,32.29,32.29,12738.0,29.7988,29.8081,29.7804,29.7804,12738.0
2018-04-06 14:50:00,32.29,32.3,32.28,32.3,6669.0,29.7804,29.7896,29.7712,29.7896,6669.0
2018-04-06 14:55:00,32.3,32.35,32.3,32.34,4017.0,29.7896,29.8357,29.7896,29.8265,4017.0
2018-04-06 15:00:00,32.35,32.38,32.34,32.35,13840.0,29.8357,29.8634,29.8265,29.8357,13840.0
2018-04-06 15:05:00,32.35,32.35,32.33,32.35,17757.0,29.8357,29.8357,29.8173,29.8357,17757.0
2018-04-06 15:10:00,32.34,32.34,32.3,32.32,9755.0,29.8265,29.8265,29.7896,29.8081,9755.0
2018-04-06 15:15:00,32.33,32.33,32.29,32.31,22511.0,29.8173,29.8173,29.7804,29.7988,22511.0
2018-04-06 15:20:00,32.31,32.36,32.29,32.36,7500.0,29.7988,29.8449,29.7804,29.8449,7500.0
2018-04-06 15:25:00,32.36,32.36,32.33,32.33,28044.0,29.8449,29.8449,29.8173,29.8173,28044.0
2018-04-06 15:30:00,32.33,32.35,32.32,32.35,23191.0,29.8173,29.8357,29.8081,29.8357,23191.0
2018-04-06 15:35:00,32.36,32.36,32.34,32.36,19586.0,29.8449,29.8449,29.8265,29.8449,19586.0
2018-04-06 15:40:00,32.37,32.38,32.35,32.35,28119.0,29.8542,29.8634,29.8357,29.8357,28119.0
2018-04-06 15:45:00,32.36,32.38,32.35,32.35,24158.0,29.8449,29.8634,29.8357,29.8357,24158.0
2018-04-06 15:50:00,32.35,32.39,32.35,32.36,48668.0,29.8357,29.8726,29.8357,29.8449,48668.0
2018-04-06 15:55:00,32.37,32.5,32.33,32.39,410070.0,29.8542,29.9741,29.8173,29.8726,410070.0
2018-04-09 09:30:00,32.32,32.32,32.23,32.23,51135.0,29.8081,29.8081,29.7251,29.7251,51135.0
2018-04-09 09:35:00,32.22,32.22,32.06,32.1,138860.0,29.7158,29.7158,29.5683,29.6052,138860.0
2018-04-09 09:40:00,32.1,32.18,32.07,32.13,73847.0,29.6052,29.6789,29.5775,29.6328,73847.0
2018-04-09 09:45:00,32.13,32.21,32.1,32.18,34660.0,29.6328,29.7066,29.6052,29.6789,34660.0
2018-04-09 09:50:00,32.17,32.19,32.12,32.17,13059.0,29.6697,29.6882,29.6236,29.6697,13059.0
2018-04-09 09:55:00,32.15,32.25,32.15,32.2,28150.0,29.6513,29.7435,29.6513,29.6974,28150.0
2018-04-09 10:00:00,32.2,32.22,32.13,32.14,15092.0,29.6974,29.7158,29.6328,29.642,15092.0
2018-04-09 10:05:00,32.14,32.14,32.11,32.12,12561.0,29.642,29.642,29.6144,29.6236,12561.0
2018-04-09 10:10:00,32.12,32.12,32.06,32.08,9059.0,29.6236,29.6236,29.5683,29.5867,9059.0
2018-04-09 10:15:00,32.08,32.15,32.08,32.15,6918.0,29.5867,29.6513,29.5867,29.6513,6918.0
2018-04-09 10:20:00,32.16,32.17,32.13,32.15,7803.0,29.6605,29.6697,29.6328,29.6513,7803.0
2018-04-09 10:25:00,32.16,32.16,32.12,32.13,3500.0,29.6605,29.6605,29.6236,29.6328,3500.0
2018-04-09 10:30:00,32.13,32.16,32.12,32.16,5358.0,29.6328,29.6605,29.6236,29.6605,5358.0
2018-04-09 10:35:00,32.17,32.18,32.16,32.16,5639.0,29.6697,29.6789,29.6605,29.6605,5639.0
2018-04-09 10:40:00,32.17,32.24,32.17,32.23,27499.0,29.6697,29.7343,29.6697,29.7251,27499.0
2018-04-09 10:45:00,32.23,32.24,32.21,32.21,5403.0,29.7251,29.7343,29.7066,29.7066,5403.0
2018-04-09 10:50:00,32.19,32.2,32.17,32.17,4680.0,29.6882,29.6974,29.6697,29.6697,4680.0
2018-04-09 10:55:00,32.17,32.22,32.17,32.21,3529.0,29.6697,29.7158,29.6697,29.7066,3529.0
2018-04-09 11:00:00,32.22,32.32,32.22,32.32,17932.0,29.7158,29.8081,29.7158,29.8081,17932.0
2018-04-09 11:05:00,32.32,32.32,32.28,32.3,4831.0,29.8081,29.8081,29.7712,29.7896,4831.0
2018-04-09 11:10:00,32.31,32.36,32.31,32.36,7844.0,29.7988,29.8449,29.7988,29.8449,7844.0
2018-04-09 11:15:00,32.35,32.36,32.31,32.32,10224.0,29.8357,29.8449,29.7988,29.8081,10224.0
2018-04-09 11:20:00,32.34,32.38,32.33,32.36,8406.0,29.8265,29.8634,29.8173,29.8449,8406.0
2018-04-09 11:25:00,32.35,32.35,32.33,32.33,2600.0,29.8357,29.8357,29.8173,29.8173,2600.0
2018-04-09 11:30:00,32.35,32.35,32.31,32.31,11702.0,29.8357,29.8357,29.7988,29.7988,11702.0
2018-04-09 11:35:00,32.31,32.31,32.28,32.29,3650.0,29.7988,29.7988,29.7712,29.7804,3650.0
2018-04-09 11:40:00,32.31,32.33,32.31,32.33,500.0,29.7988,29.8173,29.7988,29.8173,500.0
2018-04-09 11:45:00,32.35,32.36,32.35,32.35,9626.0,29.8357,29.8449,29.8357,29.8357,9626.0
2018-04-09 11:50:00,32.35,32.38,32.35,32.37,6622.0,29.8357,29.8634,29.8357,29.8542,6622.0
2018-04-09 11:55:00,32.37,32.39,32.37,32.39,4201.0,29.8542,29.8726,29.8542,29.8726,4201.0
2018-04-09 12:00:00,32.39,32.39,32.37,32.37,1500.0,29.8726,29.8726,29.8542,29.8542,1500.0
2018-04-09 12:05:00,32.37,32.38,32.36,32.36,3100.0,29.8542,29.8634,29.8449,29.8449,3100.0
2018-04-09 12:10:00,32.36,32.37,32.34,32.34,3100.0,29.8449,29.8542,29.8265,29.8265,3100.0
2018-04-09 12:15:00,32.35,32.35,32.31,32.33,5679.0,29.8357,29.8357,29.7988,29.8173,5679.0
2018-04-09 12:20:00,32.33,32.39,32.31,32.39,8471.0,29.8173,29.8726,29.7988,29.8726,8471.0
2018-04-09 12:25:00,32.39,32.39,32.37,32.37,3900.0,29.8726,29.8726,29.8542,29.8542,3900.0
2018-04-09 12:30:00,32.38,32.39,32.37,32.39,3755.0,29.8634,29.8726,29.8542,29.8726,3755.0
2018-04-09 12:35:00,32.39,32.6,32.39,32.6,76017.0,29.8726,30.0663,29.8726,30.0663,76017.0
2018-04-09 12:40:00,32.6,32.65,32.58,32.58,26178.0,30.0663,30.1124,30.0478,30.0478,26178.0
2018-04-09 12:45:00,32.59,32.6,32.58,32.59,10420.0,30.0571,30.0663,30.0478,30.0571,10420.0
2018-04-09 12:50:00,32.59,32.61,32.54,32.55,21805.0,30.0571,30.0755,30.011,30.0202,21805.0
2018-04-09 12:55:00,32.54,32.54,32.5,32.53,27483.0,30.011,30.011,29.9741,30.0017,27483.0
2018-04-09 13:00:00,32.53,32.57,32.5,32.5,24286.0,30.0017,30.0386,29.9741,29.9741,24286.0
2018-04-09 13:05:00,32.5,32.55,32.5,32.55,16408.0,29.9741,30.0202,29.9741,30.0202,16408.0
2018-04-09 13:10:00,32.53,32.55,32.53,32.54,13179.0,30.0017,30.0202,30.0017,30.011,13179.0
2018-04-09 13:15:00,32.55,32.57,32.54,32.56,7426.0,30.0202,30.0386,30.011,30.0294,7426.0
2018-04-09 13:20:00,32.56,32.57,32.55,32.57,13115.0,30.0294,30.0386,30.0202,30.0386,13115.0
2018-04-09 13:25:00,32.54,32.56,32.52,32.53,9600.0,30.011,30.0294,29.9925,30.0017,9600.0
2018-04-09 13:30:00,32.52,32.52,32.49,32.49,9730.0,29.9925,29.9925,29.9648,29.9648,9730.0
2018-04-09 13:35:00,32.5,32.52,32.5,32.5,10500.0,29.9741,29.9925,29.9741,29.9741,10500.0
2018-04-09 13:40:00,32.51,32.51,32.49,32.49,9113.0,29.9833,29.9833,29.9648,29.9648,9113.0
2018-04-09 13:45:00,32.49,32.49,32.44,32.44,12759.0,29.9648,29.9648,29.9187,29.9187,12759.0
2018-04-09 13:50:00,32.47,32.48,32.47,32.47,9900.0,29.9464,29.9556,29.9464,29.9464,9900.0
2018-04-09 13:55:00,32.46,32.46,32.41,32.41,8162.0,29.9372,29.9372,29.8911,29.8911,8162.0
2018-04-09 14:00:00,32.41,32.46,32.41,32.45,5420.0,29.8911,29.9372,29.8911,29.928,5420.0
2018-04-09 14:05:00,32.47,32.47,32.42,32.42,2700.0,29.9464,29.9464,29.9003,29.9003,2700.0
2018-04-09 14:10:00,32.42,32.44,32.42,32.42,6894.0,29.9003,29.9187,29.9003,29.9003,6894.0
2018-04-09 14:15:00,32.44,32.46,32.44,32.45,10761.0,29.9187,29.9372,29.9187,29.928,10761.0
2018-04-09 14:20:00,32.44,32.44,32.43,32.44,3762.0,29.9187,29.9187,29.9095,29.9187,3762.0
2018-04-09 14:25:00,32.44,32.47,32.44,32.45,13196.0,29.9187,29.9464,29.9187,29.928,13196.0
2018-04-09 14:30:00,32.46,32.47,32.46,32.47,5800.0,29.9372,29.9464,29.9372,29.9464,5800.0
2018-04-09 14:35:00,32.46,32.47,32.46,32.47,3000.0,29.9372,29.9464,29.9372,29.9464,3000.0
2018-04-09 14:40:00,32.46,32.47,32.45,32.47,8300.0,29.9372,29.9464,29.928,29.9464,8300.0
2018-04-09 14:45:00,32.48,32.51,32.48,32.51,22566.0,29.9556,29.9833,29.9556,29.9833,22566.0
2018-04-09 14:50:00,32.51,32.53,32.5,32.53,14772.0,29.9833,30.0017,29.9741,30.0017,14772.0
2018-04-09 14:55:00,32.52,32.53,32.51,32.51,7057.0,29.9925,30.0017,29.9833,29.9833,7057.0
2018-04-09 15:00:00,32.49,32.49,32.45,32.45,9608.0,29.9648,29.9648,29.928,29.928,9608.0
2018-04-09 15:05:00,32.45,32.45,32.42,32.43,13115.0,29.928,29.928,29.9003,29.9095,13115.0
2018-04-09 15:10:00,32.42,32.42,32.37,32.38,18528.0,29.9003,29.9003,29.8542,29.8634,18528.0
2018-04-09 15:15:00,32.38,32.42,32.38,32.42,15573.0,29.8634,29.9003,29.8634,29.9003,15573.0
2018-04-09 15:20:00,32.42,32.42,32.38,32.38,3300.0,29.9003,29.9003,29.8634,29.8634,3300.0
2018-04-09 15:25:00,32.38,32.41,32.38,32.41,9869.0,29.8634,29.8911,29.8634,29.8911,9869.0
2018-04-09 15:30:00,32.4,32.42,32.39,32.39,4628.0,29.8818,29.9003,29.8726,29.8726,4628.0
2018-04-09 15:35:00,32.38,32.38,32.36,32.36,9017.0,29.8634,29.8634,29.8449,29.8449,9017.0
2018-04-09 15:40:00,32.35,32.35,32.32,32.34,10865.0,29.8357,29.8357,29.8081,29.8265,10865.0
2018-04-09 15:45:00,32.35,32.37,32.33,32.33,21740.0,29.8357,29.8542,29.8173,29.8173,21740.0
2018-04-09 15:50:00,32.34,32.36,32.33,32.35,14430.0,29.8265,29.8449,29.8173,29.8357,14430.0
2018-04-09 15:55:00,32.35,32.39,32.31,32.32,188429.0,29.8357,29.8726,29.7988,29.8081,188429.0
2018-04-10 09:30:00,32.5,32.61,32.5,32.57,51399.0,29.9741,30.0755,29.9741,30.0386,51399.0
2018-04-10 09:35:00,32.56,32.56,32.52,32.54,11111.0,30.0294,30.0294,29.9925,30.011,11111.0
2018-04-10 09:40:00,32.55,32.6,32.53,32.54,38252.0,30.0202,30.0663,30.0017,30.011,38252.0
2018-04-10 09:45:00,32.53,32.54,32.5,32.54,14600.0,30.0017,30.011,29.9741,30.011,14600.0
2018-04-10 09:50:00,32.53,32.55,32.45,32.47,36652.0,30.0017,30.0202,29.928,29.9464,36652.0
2018-04-10 09:55:00,32.45,32.48,32.41,32.46,20667.0,29.928,29.9556,29.8911,29.9372,20667.0
2018-04-10 10:00:00,32.46,32.53,32.46,32.48,12837.0,29.9372,30.0017,29.9372,29.9556,12837.0
2018-04-10 10:05:00,32.47,32.52,32.47,32.52,14754.0,29.9464,29.9925,29.9464,29.9925,14754.0
2018-04-10 10:10:00,32.51,32.55,32.51,32.54,13409.0,29.9833,30.0202,29.9833,30.011,13409.0
2018-04-10 10:15:00,32.54,32.56,32.53,32.54,4996.0,30.011,30.0294,30.0017,30.011,4996.0
2018-04-10 10:20:00,32.54,32.54,32.51,32.54,12100.0,30.011,30.011,29.9833,30.011,12100.0
2018-04-10 10:25:00,32.53,32.54,32.49,32.5,7200.0,30.0017,30.011,29.9648,29.9741,7200.0
2018-04-10 10:30:00,32.51,32.52,32.47,32.47,12704.0,29.9833,29.9925,29.9464,29.9464,12704.0
2018-04-10 10:35:00,32.46,32.52,32.46,32.52,9930.0,29.9372,29.9925,29.9372,29.9925,9930.0
2018-04-10 10:40:00,32.51,32.51,32.49,32.5,8343.0,29.9833,29.9833,29.9648,29.9741,8343.0
2018-04-10 10:45:00,32.49,32.52,32.48,32.51,5136.0,29.9648,29.9925,29.9556,29.9833,5136.0
2018-04-10 10:50:00,32.52,32.54,32.51,32.52,12839.0,29.9925,30.011,29.9833,29.9925,12839.0
2018-04-10 10:55:00,32.53,32.58,32.53,32.56,15900.0,30.0017,30.0478,30.0017,30.0294,15900.0
2018-04-10 11:00:00,32.58,32.58,32.57,32.58,4200.0,30.0478,30.0478,30.0386,30.0478,4200.0
2018-04-10 11:05:00,32.59,32.62,32.59,32.6,12708.0,30.0571,30.0847,30.0571,30.0663,12708.0
2018-04-10 11:10:00,32.59,32.59,32.55,32.56,2906.0,30.0571,30.0571,30.0202,30.0294,2906.0
2018-04-10 11:15:00,32.57,32.57,32.53,32.54,18333.0,30.0386,30.0386,30.0017,30.011,18333.0
2018-04-10 11:20:00,32.53,32.54,32.5,32.51,15046.0,30.0017,30.011,29.9741,29.9833,15046.0
2018-04-10 11:25:00,32.53,32.53,32.48,32.49,59458.0,30.0017,30.0017,29.9556,29.9648,59458.0
2018-04-10 11:30:00,32.51,32.52,32.49,32.5,26460.0,29.9833,29.9925,29.9648,29.9741,26460.0
2018-04-10 11:35:00,32.5,32.5,32.47,32.48,3700.0,29.9741,29.9741,29.9464,29.9556,3700.0
2018-04-10 11:40:00,32.47,32.48,32.44,32.48,18069.0,29.9464,29.9556,29.9187,29.9556,18069.0
2018-04-10 11:45:00,32.47,32.54,32.47,32.54,26096.0,29.9464,30.011,29.9464,30.011,26096.0
2018-04-10 11:50:00,32.54,32.6,32.54,32.55,49880.0,30.011,30.0663,30.011,30.0202,49880.0
2018-04-10 11:55:00,32.57,32.57,32.54,32.55,7857.0,30.0386,30.0386,30.011,30.0202,7857.0
2018-04-10 12:00:00,32.55,32.56,32.54,32.56,2630.0,30.0202,30.0294,30.011,30.0294,2630.0
2018-04-10 12:05:00,32.57,32.58,32.55,32.58,10317.0,30.0386,30.0478,30.0202,30.0478,10317.0
2018-04-10 12:10:00,32.59,32.59,32.56,32.58,2400.0,30.0571,30.0571,30.0294,30.0478,2400.0
2018-04-10 12:15:00,32.57,32.58,32.55,32.57,7557.0,30.0386,30.0478,30.0202,30.0386,7557.0
2018-04-10 12:20:00,32.6,32.61,32.57,32.59,14200.0,30.0663,30.0755,30.0386,30.0571,14200.0
2018-04-10 12:25:00,32.6,32.63,32.58,32.59,22729.0,30.0663,30.094,30.0478,30.0571,22729.0
2018-04-10 12:30:00,32.6,32.6,32.55,32.57,9975.0,30.0663,30.0663,30.0202,30.0386,9975.0
2018-04-10 12:35:00,32.57,32.6,32.57,32.59,6850.0,30.0386,30.0663,30.0386,30.0571,6850.0
2018-04-10 12:40:00,32.59,32.62,32.59,32.62,3600.0,30.0571,30.0847,30.0571,30.0847,3600.0
2018-04-10 12:45:00,32.62,32.63,32.62,32.63,8189.0,30.0847,30.094,30.0847,30.094,8189.0
2018-04-10 12:50:00,32.63,32.63,32.6,32.62,6851.0,30.094,30.094,30.0663,30.0847,6851.0
2018-04-10 12:55:00,32.61,32.61,32.58,32.6,15680.0,30.0755,30.0755,30.0478,30.0663,15680.0
2018-04-10 13:00:00,32.61,32.61,32.58,32.59,5000.0,30.0755,30.0755,30.0478,30.0571,5000.0
2018-04-10 13:05:00,32.59,32.59,32.56,32.57,9300.0,30.0571,30.0571,30.0294,30.0386,9300.0
2018-04-10 13:10:00,32.58,32.6,32.58,32.6,2000.0,30.0478,30.0663,30.0478,30.0663,2000.0
2018-04-10 13:15:00,32.6,32.67,32.58,32.67,26880.0,30.0663,30.1309,30.0478,30.1309,26880.0
2018-04-10 13:20:00,32.66,32.72,32.65,32.7,40191.0,30.1216,30.177,30.1124,30.1585,40191.0
2018-04-10 13:25:00,32.72,32.79,32.72,32.73,69799.0,30.177,30.2415,30.177,30.1862,69799.0
2018-04-10 13:30:00,32.73,32.74,32.67,32.7,65148.0,30.1862,30.1954,30.1309,30.1585,65148.0
2018-04-10 13:35:00,32.71,32.77,32.71,32.75,29869.0,30.1677,30.2231,30.1677,30.2046,29869.0
2018-04-10 13:40:00,32.74,32.75,32.74,32.74,4500.0,30.1954,30.2046,30.1954,30.1954,4500.0
2018-04-10 13:45:00,32.74,32.78,32.73,32.76,28380.0,30.1954,30.2323,30.1862,30.2139,28380.0
2018-04-10 13:50:00,32.76,32.76,32.7,32.75,7164.0,30.2139,30.2139,30.1585,30.2046,7164.0
2018-04-10 13:55:00,32.75,32.75,32.68,32.69,17558.0,30.2046,30.2046,30.1401,30.1493,17558.0
2018-04-10 14:00:00,32.69,32.74,32.69,32.74,6038.0,30.1493,30.1954,30.1493,30.1954,6038.0
2018-04-10 14:05:00,32.74,32.74,32.71,32.74,10740.0,30.1954,30.1954,30.1677,30.1954,10740.0
2018-04-10 14:10:00,32.74,32.74,32.72,32.74,14076.0,30.1954,30.1954,30.177,30.1954,14076.0
2018-04-10 14:15:00,32.73,32.76,32.73,32.76,16423.0,30.1862,30.2139,30.1862,30.2139,16423.0
2018-04-10 14:20:00,32.75,32.76,32.75,32.76,4024.0,30.2046,30.2139,30.2046,30.2139,4024.0
2018-04-10 14:25:00,32.76,32.78,32.76,32.76,7900.0,30.2139,30.2323,30.2139,30.2139,7900.0
2018-04-10 14:30:00,32.75,32.79,32.74,32.79,19986.0,30.2046,30.2415,30.1954,30.2415,19986.0
2018-04-10 14:35:00,32.79,32.81,32.77,32.79,21219.0,30.2415,30.26,30.2231,30.2415,21219.0
2018-04-10 14:40:00,32.8,32.83,32.78,32.81,32102.0,30.2507,30.2784,30.2323,30.26,32102.0
2018-04-10 14:45:00,32.8,32.8,32.76,32.76,33446.0,30.2507,30.2507,30.2139,30.2139,33446.0
2018-04-10 14:50:00,32.76,32.81,32.76,32.78,10322.0,30.2139,30.26,30.2139,30.2323,10322.0
2018-04-10 14:55:00,32.81,32.81,32.78,32.81,13947.0,30.26,30.26,30.2323,30.26,13947.0
2018-04-10 15:00:00,32.81,32.81,32.74,32.76,21863.0,30.26,30.26,30.1954,30.2139,21863.0
2018-04-10 15:05:00,32.76,32.8,32.76,32.78,18124.0,30.2139,30.2507,30.2139,30.2323,18124.0
2018-04-10 15:10:00,32.77,32.78,32.7,32.7,36954.0,30.2231,30.2323,30.1585,30.1585,36954.0
2018-04-10 15:15:00,32.72,32.75,32.7,32.75,28948.0,30.177,30.2046,30.1585,30.2046,28948.0
2018-04-10 15:20:00,32.75,32.76,32.72,32.72,11900.0,30.2046,30.2139,30.177,30.177,11900.0
2018-04-10 15:25:00,32.73,32.73,32.65,32.71,45463.0,30.1862,30.1862,30.1124,30.1677,45463.0
2018-04-10 15:30:00,32.7,32.7,32.65,32.65,23467.0,30.1585,30.1585,30.1124,30.1124,23467.0
2018-04-10 15:35:00,32.66,32.71,32.66,32.71,21127.0,30.1216,30.1677,30.1216,30.1677,21127.0
2018-04-10 15:40:00,32.71,32.72,32.69,32.69,37898.0,30.1677,30.177,30.1493,30.1493,37898.0
2018-04-10 15:45:00,32.68,32.72,32.67,32.72,28478.0,30.1401,30.177,30.1309,30.177,28478.0
2018-04-10 15:50:00,32.72,32.72,32.7,32.72,29005.0,30.177,30.177,30.1585,30.177,29005.0
2018-04-10 15:55:00,32.71,32.71,32.59,32.6,154917.0,30.1677,30.1677,30.0571,30.0663,154917.0
2018-04-11 09:30:00,32.96,33.17,32.92,33.14,140721.0,30.3983,30.592,30.3614,30.5643,140721.0
2018-04-11 09:35:00,33.13,33.28,33.12,33.23,52110.0,30.5551,30.6934,30.5459,30.6473,52110.0
2018-04-11 09:40:00,33.22,33.34,33.19,33.33,74859.0,30.6381,30.7488,30.6104,30.7396,74859.0
2018-04-11 09:45:00,33.33,33.42,33.33,33.39,109810.0,30.7396,30.8226,30.7396,30.7949,109810.0
2018-04-11 09:50:00,33.38,33.48,33.33,33.37,119678.0,30.7857,30.8779,30.7396,30.7764,119678.0
2018-04-11 09:55:00,33.36,33.37,33.22,33.33,63224.0,30.7672,30.7764,30.6381,30.7396,63224.0
2018-04-11 10:00:00,33.33,33.35,33.26,33.33,49663.0,30.7396,30.758,30.675,30.7396,49663.0
2018-04-11 10:05:00,33.34,33.39,33.33,33.38,43919.0,30.7488,30.7949,30.7396,30.7857,43919.0
2018-04-11 10:10:00,33.38,33.44,33.35,33.44,55997.0,30.7857,30.841,30.758,30.841,55997.0
2018-04-11 10:15:00,33.44,33.44,33.32,33.33,65030.0,30.841,30.841,30.7303,30.7396,65030.0
2018-04-11 10:20:00,33.33,33.39,33.33,33.37,38115.0,30.7396,30.7949,30.7396,30.7764,38115.0
2018-04-11 10:25:00,33.36,33.39,33.35,33.37,40284.0,30.7672,30.7949,30.758,30.7764,40284.0
2018-04-11 10:30:00,33.37,33.39,33.3,33.39,45758.0,30.7764,30.7949,30.7119,30.7949,45758.0
2018-04-11 10:35:00,33.39,33.45,33.36,33.44,62866.0,30.7949,30.8502,30.7672,30.841,62866.0
2018-04-11 10:40:00,33.44,33.49,33.43,33.46,48278.0,30.841,30.8871,30.8318,30.8595,48278.0
2018-04-11 10:45:00,33.46,33.5,33.45,33.47,53629.0,30.8595,30.8963,30.8502,30.8687,53629.0
2018-04-11 10:50:00,33.48,33.65,33.44,33.65,109880.0,30.8779,31.0347,30.841,31.0347,109880.0
2018-04-11 10:55:00,33.66,33.7,33.59,33.67,144385.0,31.0439,31.0808,30.9794,31.0531,144385.0
2018-04-11 11:00:00,33.68,33.73,33.64,33.69,89585.0,31.0624,31.1085,31.0255,31.0716,89585.0
2018-04-11 11:05:00,33.69,33.76,33.67,33.71,56547.0,31.0716,31.1361,31.0531,31.09,56547.0
2018-04-11 11:10:00,33.72,33.72,33.57,33.57,64065.0,31.0992,31.0992,30.9609,30.9609,64065.0
2018-04-11 11:15:00,33.59,33.72,33.59,33.66,87922.0,30.9794,31.0992,30.9794,31.0439,87922.0
2018-04-11 11:20:00,33.66,33.72,33.64,33.67,50751.0,31.0439,31.0992,31.0255,31.0531,50751.0
2018-04-11 11:25:00,33.69,33.81,33.69,33.77,108612.0,31.0716,31.1823,31.0716,31.1454,108612.0
2018-04-11 11:30:00,33.78,33.78,33.74,33.76,40967.0,31.1546,31.1546,31.1177,31.1361,40967.0
2018-04-11 11:35:00,33.76,33.81,33.72,33.81,42292.0,31.1361,31.1823,31.0992,31.1823,42292.0
2018-04-11 11:40:00,33.82,33.82,33.75,33.76,53528.0,31.1915,31.1915,31.1269,31.1361,53528.0
2018-04-11 11:45:00,33.75,33.78,33.72,33.73,41253.0,31.1269,31.1546,31.0992,31.1085,41253.0
2018-04-11 11:50:00,33.75,33.78,33.61,33.62,52344.0,31.1269,31.1546,30.9978,31.007,52344.0
2018-04-11 11:55:00,33.64,33.65,33.58,33.62,48256.0,31.0255,31.0347,30.9701,31.007,48256.0
2018-04-11 12:00:00,33.61,33.66,33.6,33.62,32506.0,30.9978,31.0439,30.9886,31.007,32506.0
2018-04-11 12:05:00,33.64,33.7,33.64,33.69,15800.0,31.0255,31.0808,31.0255,31.0716,15800.0
2018-04-11 12:10:00,33.69,33.72,33.68,33.72,21979.0,31.0716,31.0992,31.0624,31.0992,21979.0
2018-04-11 12:15:00,33.72,33.73,33.48,33.51,62108.0,31.0992,31.1085,30.8779,30.9056,62108.0
2018-04-11 12:20:00,33.52,33.53,33.41,33.51,79157.0,30.9148,30.924,30.8133,30.9056,79157.0
2018-04-11 12:25:00,33.5,33.53,33.48,33.5,32045.0,30.8963,30.924,30.8779,30.8963,32045.0
2018-04-11 12:30:00,33.52,33.53,33.5,33.51,24682.0,30.9148,30.924,30.8963,30.9056,24682.0
2018-04-11 12:35:00,33.52,33.56,33.52,33.54,20113.0,30.9148,30.9517,30.9148,30.9332,20113.0
2018-04-11 12:40:00,33.55,33.57,33.55,33.56,9619.0,30.9425,30.9609,30.9425,30.9517,9619.0
2018-04-11 12:45:00,33.56,33.56,33.52,33.55,23766.0,30.9517,30.9517,30.9148,30.9425,23766.0
2018-04-11 12:50:00,33.55,33.55,33.5,33.54,39203.0,30.9425,30.9425,30.8963,30.9332,39203.0
2018-04-11 12:55:00,33.54,33.54,33.5,33.51,24406.0,30.9332,30.9332,30.8963,30.9056,24406.0
2018-04-11 13:00:00,33.52,33.53,33.4,33.41,84198.0,30.9148,30.924,30.8041,30.8133,84198.0
2018-04-11 13:05:00,33.41,33.45,33.41,33.44,17784.0,30.8133,30.8502,30.8133,30.841,17784.0
2018-04-11 13:10:00,33.44,33.45,33.37,33.39,34128.0,30.841,30.8502,30.7764,30.7949,34128.0
2018-04-11 13:15:00,33.38,33.38,33.29,33.35,44954.0,30.7857,30.7857,30.7027,30.758,44954.0
2018-04-11 13:20:00,33.37,33.4,33.33,33.36,15845.0,30.7764,30.8041,30.7396,30.7672,15845.0
2018-04-11 13:25:00,33.36,33.44,33.36,33.43,13836.0,30.7672,30.841,30.7672,30.8318,13836.0
2018-04-11 13:30:00,33.43,33.51,33.43,33.49,47754.0,30.8318,30.9056,30.8318,30.8871,47754.0
2018-04-11 13:35:00,33.48,33.48,33.43,33.45,22247.0,30.8779,30.8779,30.8318,30.8502,22247.0
2018-04-11 13:40:00,33.46,33.47,33.41,33.42,15407.0,30.8595,30.8687,30.8133,30.8226,15407.0
2018-04-11 13:45:00,33.41,33.43,33.38,33.39,21673.0,30.8133,30.8318,30.7857,30.7949,21673.0
2018-04-11 13:50:00,33.4,33.4,33.37,33.4,12896.0,30.8041,30.8041,30.7764,30.8041,12896.0
2018-04-11 13:55:00,33.4,33.47,33.4,33.45,20812.0,30.8041,30.8687,30.8041,30.8502,20812.0
2018-04-11 14:00:00,33.47,33.5,33.3,33.38,73160.0,30.8687,30.8963,30.7119,30.7857,73160.0
2018-04-11 14:05:00,33.37,33.4,33.2,33.3,88580.0,30.7764,30.8041,30.6197,30.7119,88580.0
2018-04-11 14:10:00,33.28,33.28,33.12,33.16,95182.0,30.6934,30.6934,30.5459,30.5828,95182.0
2018-04-11 14:15:00,33.16,33.21,33.1,33.21,115487.0,30.5828,30.6289,30.5274,30.6289,115487.0
2018-04-11 14:20:00,33.22,33.28,33.2,33.25,36726.0,30.6381,30.6934,30.6197,30.6658,36726.0
2018-04-11 14:25:00,33.26,33.27,33.21,33.24,19666.0,30.675,30.6842,30.6289,30.6566,19666.0
2018-04-11 14:30:00,33.23,33.25,33.22,33.23,18107.0,30.6473,30.6658,30.6381,30.6473,18107.0
2018-04-11 14:35:00,33.23,33.24,33.21,33.21,10934.0,30.6473,30.6566,30.6289,30.6289,10934.0
2018-04-11 14:40:00,33.22,33.31,33.2,33.3,23079.0,30.6381,30.7211,30.6197,30.7119,23079.0
2018-04-11 14:45:00,33.31,33.33,33.29,33.29,24438.0,30.7211,30.7396,30.7027,30.7027,24438.0
2018-04-11 14:50:00,33.31,33.37,33.31,33.34,37141.0,30.7211,30.7764,30.7211,30.7488,37141.0
2018-04-11 14:55:00,33.33,33.33,33.3,33.3,38885.0,30.7396,30.7396,30.7119,30.7119,38885.0
2018-04-11 15:00:00,33.31,33.31,33.28,33.31,25839.0,30.7211,30.7211,30.6934,30.7211,25839.0
2018-04-11 15:05:00,33.33,33.4,33.33,33.4,42593.0,30.7396,30.8041,30.7396,30.8041,42593.0
2018-04-11 15:10:00,33.39,33.41,33.31,33.33,37182.0,30.7949,30.8133,30.7211,30.7396,37182.0
2018-04-11 15:15:00,33.34,33.36,33.33,33.35,33234.0,30.7488,30.7672,30.7396,30.758,33234.0
2018-04-11 15:20:00,33.35,33.42,33.35,33.41,35922.0,30.758,30.8226,30.758,30.8133,35922.0
2018-04-11 15:25:00,33.41,33.47,33.4,33.46,25485.0,30.8133,30.8687,30.8041,30.8595,25485.0
2018-04-11 15:30:00,33.46,33.47,33.43,33.44,43022.0,30.8595,30.8687,30.8318,30.841,43022.0
2018-04-11 15:35:00,33.46,33.49,33.43,33.43,55638.0,30.8595,30.8871,30.8318,30.8318,55638.0
2018-04-11 15:40:00,33.42,33.44,33.41,33.42,65498.0,30.8226,30.841,30.8133,30.8226,65498.0
2018-04-11 15:45:00,33.42,33.48,33.41,33.44,80427.0,30.8226,30.8779,30.8133,30.841,80427.0
2018-04-11 15:50:00,33.46,33.5,33.45,33.45,72638.0,30.8595,30.8963,30.8502,30.8502,72638.0
2018-04-11 15:55:00,33.44,33.44,33.35,33.37,305825.0,30.841,30.841,30.758,30.7764,305825.0
2018-04-12 09:30:00,33.04,33.04,32.9,32.98,85550.0,30.4721,30.4721,30.343,30.4168,85550.0
2018-04-12 09:35:00,32.97,32.97,32.9,32.91,28139.0,30.4075,30.4075,30.343,30.3522,28139.0
2018-04-12 09:40:00,32.89,32.95,32.86,32.95,53525.0,30.3338,30.3891,30.3061,30.3891,53525.0
2018-04-12 09:45:00,32.94,32.96,32.88,32.96,48809.0,30.3799,30.3983,30.3245,30.3983,48809.0
2018-04-12 09:50:00,32.97,33.06,32.94,33.02,40933.0,30.4075,30.4905,30.3799,30.4537,40933.0
2018-04-12 09:55:00,33.0,33.0,32.89,32.95,48749.0,30.4352,30.4352,30.3338,30.3891,48749.0
2018-04-12 10:00:00,32.94,33.02,32.94,32.99,29982.0,30.3799,30.4537,30.3799,30.426,29982.0
2018-04-12 10:05:00,32.99,32.99,32.94,32.97,34665.0,30.426,30.426,30.3799,30.4075,34665.0
2018-04-12 10:10:00,32.97,32.98,32.87,32.91,17551.0,30.4075,30.4168,30.3153,30.3522,17551.0
2018-04-12 10:15:00,32.92,32.92,32.89,32.92,19066.0,30.3614,30.3614,30.3338,30.3614,19066.0
2018-04-12 10:20:00,32.92,32.95,32.92,32.95,13529.0,30.3614,30.3891,30.3614,30.3891,13529.0
2018-04-12 10:25:00,32.93,32.95,32.89,32.95,10296.0,30.3706,30.3891,30.3338,30.3891,10296.0
2018-04-12 10:30:00,32.94,32.95,32.91,32.91,6980.0,30.3799,30.3891,30.3522,30.3522,6980.0
2018-04-12 10:35:00,32.91,32.97,32.91,32.95,5000.0,30.3522,30.4075,30.3522,30.3891,5000.0
2018-04-12 10:40:00,32.94,33.0,32.94,32.98,13900.0,30.3799,30.4352,30.3799,30.4168,13900.0
2018-04-12 10:45:00,32.99,33.05,32.97,32.99,10565.0,30.426,30.4813,30.4075,30.426,10565.0
2018-04-12 10:50:00,32.98,33.0,32.95,32.96,11594.0,30.4168,30.4352,30.3891,30.3983,11594.0
2018-04-12 10:55:00,32.96,32.99,32.95,32.96,14938.0,30.3983,30.426,30.3891,30.3983,14938.0
2018-04-12 11:00:00,32.97,33.03,32.97,33.03,9832.0,30.4075,30.4629,30.4075,30.4629,9832.0
2018-04-12 11:05:00,33.03,33.04,32.97,32.97,10100.0,30.4629,30.4721,30.4075,30.4075,10100.0
2018-04-12 11:10:00,32.96,32.99,32.93,32.99,11973.0,30.3983,30.426,30.3706,30.426,11973.0
2018-04-12 11:15:00,32.99,33.0,32.95,32.96,7937.0,30.426,30.4352,30.3891,30.3983,7937.0
2018-04-12 11:20:00,32.94,32.94,32.87,32.9,53033.0,30.3799,30.3799,30.3153,30.343,53033.0
2018-04-12 11:25:00,32.91,32.96,32.9,32.94,29504.0,30.3522,30.3983,30.343,30.3799,29504.0
2018-04-12 11:30:00,32.92,32.94,32.91,32.94,22101.0,30.3614,30.3799,30.3522,30.3799,22101.0
2018-04-12 11:35:00,32.94,32.96,32.94,32.94,10512.0,30.3799,30.3983,30.3799,30.3799,10512.0
2018-04-12 11:40:00,32.93,32.93,32.9,32.93,9503.0,30.3706,30.3706,30.343,30.3706,9503.0
2018-04-12 11:45:00,32.93,32.96,32.91,32.96,11360.0,30.3706,30.3983,30.3522,30.3983,11360.0
2018-04-12 11:50:00,32.97,32.99,32.96,32.96,15119.0,30.4075,30.426,30.3983,30.3983,15119.0
2018-04-12 11:55:00,32.96,32.99,32.96,32.97,11582.0,30.3983,30.426,30.3983,30.4075,11582.0
2018-04-12 12:00:00,32.98,32.98,32.95,32.97,6407.0,30.4168,30.4168,30.3891,30.4075,6407.0
2018-04-12 12:05:00,32.96,32.97,32.93,32.97,11089.0,30.3983,30.4075,30.3706,30.4075,11089.0
2018-04-12 12:10:00,32.96,32.99,32.96,32.99,4076.0,30.3983,30.426,30.3983,30.426,4076.0
2018-04-12 12:15:00,33.0,33.01,32.98,32.99,4500.0,30.4352,30.4444,30.4168,30.426,4500.0
2018-04-12 12:20:00,32.99,33.0,32.96,32.96,10000.0,30.426,30.4352,30.3983,30.3983,10000.0
2018-04-12 12:25:00,32.96,32.97,32.96,32.97,3701.0,30.3983,30.4075,30.3983,30.4075,3701.0
2018-04-12 12:30:00,32.97,32.98,32.96,32.96,3275.0,30.4075,30.4168,30.3983,30.3983,3275.0
2018-04-12 12:35:00,32.97,32.98,32.96,32.98,3400.0,30.4075,30.4168,30.3983,30.4168,3400.0
2018-04-12 12:40:00,33.0,33.0,32.99,32.99,1798.0,30.4352,30.4352,30.426,30.426,1798.0
2018-04-12 12:45:00,32.99,33.0,32.96,33.0,5652.0,30.426,30.4352,30.3983,30.4352,5652.0
2018-04-12 12:50:00,33.0,33.01,32.95,32.97,46720.0,30.4352,30.4444,30.3891,30.4075,46720.0
2018-04-12 12:55:00,32.97,33.0,32.96,32.98,24921.0,30.4075,30.4352,30.3983,30.4168,24921.0
2018-04-12 13:00:00,32.99,33.01,32.99,33.0,8500.0,30.426,30.4444,30.426,30.4352,8500.0
2018-04-12 13:05:00,33.0,33.05,32.99,33.04,22441.0,30.4352,30.4813,30.426,30.4721,22441.0
2018-04-12 13:10:00,33.03,33.07,33.02,33.06,20314.0,30.4629,30.4998,30.4537,30.4905,20314.0
2018-04-12 13:15:00,33.05,33.13,33.05,33.12,45546.0,30.4813,30.5551,30.4813,30.5459,45546.0
2018-04-12 13:20:00,33.12,33.13,33.1,33.12,11200.0,30.5459,30.5551,30.5274,30.5459,11200.0
2018-04-12 13:25:00,33.11,33.15,33.11,33.15,13042.0,30.5367,30.5735,30.5367,30.5735,13042.0
2018-04-12 13:30:00,33.16,33.16,33.1,33.1,8900.0,30.5828,30.5828,30.5274,30.5274,8900.0
2018-04-12 13:35:00,33.1,33.1,33.05,33.06,17283.0,30.5274,30.5274,30.4813,30.4905,17283.0
2018-04-12 13:40:00,33.06,33.09,33.06,33.06,11300.0,30.4905,30.5182,30.4905,30.4905,11300.0
2018-04-12 13:45:00,33.06,33.08,33.05,33.07,4126.0,30.4905,30.509,30.4813,30.4998,4126.0
2018-04-12 13:50:00,33.07,33.08,33.06,33.06,6600.0,30.4998,30.509,30.4905,30.4905,6600.0
2018-04-12 13:55:00,33.07,33.1,33.07,33.09,6220.0,30.4998,30.5274,30.4998,30.5182,6220.0
2018-04-12 14:00:00,33.08,33.09,33.06,33.09,6900.0,30.509,30.5182,30.4905,30.5182,6900.0
2018-04-12 14:05:00,33.09,33.13,33.09,33.1,12102.0,30.5182,30.5551,30.5182,30.5274,12102.0
2018-04-12 14:10:00,33.1,33.1,33.07,33.07,11818.0,30.5274,30.5274,30.4998,30.4998,11818.0
2018-04-12 14:15:00,33.08,33.08,33.03,33.04,10622.0,30.509,30.509,30.4629,30.4721,10622.0
2018-04-12 14:20:00,33.04,33.04,33.01,33.02,6272.0,30.4721,30.4721,30.4444,30.4537,6272.0
2018-04-12 14:25:00,33.03,33.04,33.02,33.04,3100.0,30.4629,30.4721,30.4537,30.4721,3100.0
2018-04-12 14:30:00,33.03,33.06,33.03,33.06,3500.0,30.4629,30.4905,30.4629,30.4905,3500.0
2018-04-12 14:35:00,33.06,33.08,33.06,33.06,6123.0,30.4905,30.509,30.4905,30.4905,6123.0
2018-04-12 14:40:00,33.06,33.08,33.06,33.08,2500.0,30.4905,30.509,30.4905,30.509,2500.0
2018-04-12 14:45:00,33.07,33.07,33.06,33.06,2881.0,30.4998,30.4998,30.4905,30.4905,2881.0
2018-04-12 14:50:00,33.07,33.08,33.06,33.06,10002.0,30.4998,30.509,30.4905,30.4905,10002.0
2018-04-12 14:55:00,33.06,33.06,33.0,33.0,26533.0,30.4905,30.4905,30.4352,30.4352,26533.0
2018-04-12 15:00:00,33.01,33.02,33.0,33.02,10292.0,30.4444,30.4537,30.4352,30.4537,10292.0
2018-04-12 15:05:00,33.02,33.02,33.0,33.01,3600.0,30.4537,30.4537,30.4352,30.4444,3600.0
2018-04-12 15:10:00,33.01,33.01,33.01,33.01,10468.0,30.4444,30.4444,30.4444,30.4444,10468.0
2018-04-12 15:15:00,33.0,33.01,33.0,33.01,3600.0,30.4352,30.4444,30.4352,30.4444,3600.0
2018-04-12 15:20:00,33.01,33.02,33.0,33.0,6050.0,30.4444,30.4537,30.4352,30.4352,6050.0
2018-04-12 15:25:00,33.0,33.01,32.93,32.94,29821.0,30.4352,30.4444,30.3706,30.3799,29821.0
2018-04-12 15:30:00,32.94,32.98,32.92,32.96,25538.0,30.3799,30.4168,30.3614,30.3983,25538.0
2018-04-12 15:35:00,32.95,32.95,32.89,32.89,35327.0,30.3891,30.3891,30.3338,30.3338,35327.0
2018-04-12 15:40:00,32.88,32.92,32.87,32.9,29674.0,30.3245,30.3614,30.3153,30.343,29674.0
2018-04-12 15:45:00,32.9,32.92,32.89,32.89,47166.0,30.343,30.3614,30.3338,30.3338,47166.0
2018-04-12 15:50:00,32.88,32.88,32.87,32.87,29675.0,30.3245,30.3245,30.3153,30.3153,29675.0
2018-04-12 15:55:00,32.87,32.92,32.82,32.85,292721.0,30.3153,30.3614,30.2692,30.2969,292721.0
2018-04-13 09:30:00,33.16,33.34,33.16,33.31,82586.0,30.5828,30.7488,30.5828,30.7211,82586.0
2018-04-13 09:35:00,33.31,33.38,33.31,33.38,22200.0,30.7211,30.7857,30.7211,30.7857,22200.0
2018-04-13 09:40:00,33.37,33.47,33.34,33.44,33910.0,30.7764,30.8687,30.7488,30.841,33910.0
2018-04-13 09:45:00,33.43,33.53,33.42,33.48,81426.0,30.8318,30.924,30.8226,30.8779,81426.0
2018-04-13 09:50:00,33.48,33.56,33.47,33.5,61030.0,30.8779,30.9517,30.8687,30.8963,61030.0
2018-04-13 09:55:00,33.52,33.56,33.51,33.53,29723.0,30.9148,30.9517,30.9056,30.924,29723.0
2018-04-13 10:00:00,33.54,33.62,33.53,33.6,71078.0,30.9332,31.007,30.924,30.9886,71078.0
2018-04-13 10:05:00,33.6,33.62,33.55,33.61,28170.0,30.9886,31.007,30.9425,30.9978,28170.0
2018-04-13 10:10:00,33.62,33.62,33.56,33.6,47948.0,31.007,31.007,30.9517,30.9886,47948.0
2018-04-13 10:15:00,33.6,33.63,33.58,33.6,53272.0,30.9886,31.0162,30.9701,30.9886,53272.0
2018-04-13 10:20:00,33.6,33.6,33.5,33.52,19505.0,30.9886,30.9886,30.8963,30.9148,19505.0
2018-04-13 10:25:00,33.52,33.57,33.48,33.51,15550.0,30.9148,30.9609,30.8779,30.9056,15550.0
2018-04-13 10:30:00,33.51,33.56,33.51,33.56,9954.0,30.9056,30.9517,30.9056,30.9517,9954.0
2018-04-13 10:35:00,33.56,33.58,33.51,33.51,48871.0,30.9517,30.9701,30.9056,30.9056,48871.0
2018-04-13 10:40:00,33.51,33.51,33.46,33.5,30741.0,30.9056,30.9056,30.8595,30.8963,30741.0
2018-04-13 10:45:00,33.51,33.53,33.47,33.53,16700.0,30.9056,30.924,30.8687,30.924,16700.0
2018-04-13 10:50:00,33.54,33.58,33.53,33.54,22623.0,30.9332,30.9701,30.924,30.9332,22623.0
2018-04-13 10:55:00,33.55,33.57,33.52,33.54,14042.0,30.9425,30.9609,30.9148,30.9332,14042.0
2018-04-13 11:00:00,33.54,33.57,33.52,33.57,33227.0,30.9332,30.9609,30.9148,30.9609,33227.0
2018-04-13 11:05:00,33.57,33.58,33.49,33.53,25715.0,30.9609,30.9701,30.8871,30.924,25715.0
2018-04-13 11:10:00,33.54,33.58,33.51,33.57,35389.0,30.9332,30.9701,30.9056,30.9609,35389.0
2018-04-13 11:15:00,33.57,33.6,33.56,33.6,16545.0,30.9609,30.9886,30.9517,30.9886,16545.0
2018-04-13 11:20:00,33.59,33.62,33.55,33.58,25327.0,30.9794,31.007,30.9425,30.9701,25327.0
2018-04-13 11:25:00,33.59,33.63,33.58,33.6,13172.0,30.9794,31.0162,30.9701,30.9886,13172.0
2018-04-13 11:30:00,33.6,33.62,33.58,33.61,16424.0,30.9886,31.007,30.9701,30.9978,16424.0
2018-04-13 11:35:00,33.6,33.63,33.59,33.61,10864.0,30.9886,31.0162,30.9794,30.9978,10864.0
2018-04-13 11:40:00,33.62,33.65,33.61,33.62,23164.0,31.007,31.0347,30.9978,31.007,23164.0
2018-04-13 11:45:00,33.61,33.64,33.61,33.64,10231.0,30.9978,31.0255,30.9978,31.0255,10231.0
2018-04-13 11:50:00,33.64,33.65,33.6,33.65,17798.0,31.0255,31.0347,30.9886,31.0347,17798.0
2018-04-13 11:55:00,33.65,33.65,33.6,33.63,17000.0,31.0347,31.0347,30.9886,31.0162,17000.0
2018-04-13 12:00:00,33.63,33.64,33.6,33.61,21322.0,31.0162,31.0255,30.9886,30.9978,21322.0
2018-04-13 12:05:00,33.62,33.63,33.6,33.63,24857.0,31.007,31.0162,30.9886,31.0162,24857.0
2018-04-13 12:10:00,33.64,33.66,33.63,33.65,22860.0,31.0255,31.0439,31.0162,31.0347,22860.0
2018-04-13 12:15:00,33.65,33.65,33.63,33.65,12747.0,31.0347,31.0347,31.0162,31.0347,12747.0
2018-04-13 12:20:00,33.65,33.65,33.62,33.63,10200.0,31.0347,31.0347,31.007,31.0162,10200.0
2018-04-13 12:25:00,33.63,33.67,33.62,33.63,14791.0,31.0162,31.0531,31.007,31.0162,14791.0
2018-04-13 12:30:00,33.63,33.67,33.63,33.66,3300.0,31.0162,31.0531,31.0162,31.0439,3300.0
2018-04-13 12:35:00,33.66,33.68,33.63,33.67,25854.0,31.0439,31.0624,31.0162,31.0531,25854.0
2018-04-13 12:40:00,33.67,33.69,33.65,33.67,21577.0,31.0531,31.0716,31.0347,31.0531,21577.0
2018-04-13 12:45:00,33.68,33.68,33.66,33.67,10900.0,31.0624,31.0624,31.0439,31.0531,10900.0
2018-04-13 12:50:00,33.66,33.66,33.61,33.62,12312.0,31.0439,31.0439,30.9978,31.007,12312.0
2018-04-13 12:55:00,33.62,33.66,33.62,33.64,19646.0,31.007,31.0439,31.007,31.0255,19646.0
2018-04-13 13:00:00,33.64,33.64,33.59,33.6,11940.0,31.0255,31.0255,30.9794,30.9886,11940.0
2018-04-13 13:05:00,33.6,33.61,33.56,33.6,21346.0,30.9886,30.9978,30.9517,30.9886,21346.0
2018-04-13 13:10:00,33.6,33.62,33.59,33.59,11600.0,30.9886,31.007,30.9794,30.9794,11600.0
2018-04-13 13:15:00,33.59,33.59,33.48,33.51,50902.0,30.9794,30.9794,30.8779,30.9056,50902.0
2018-04-13 13:20:00,33.52,33.53,33.51,33.52,5000.0,30.9148,30.924,30.9056,30.9148,5000.0
2018-04-13 13:25:00,33.51,33.56,33.51,33.54,15200.0,30.9056,30.9517,30.9056,30.9332,15200.0
2018-04-13 13:30:00,33.54,33.56,33.53,33.56,9700.0,30.9332,30.9517,30.924,30.9517,9700.0
2018-04-13 13:35:00,33.57,33.58,33.56,33.57,16141.0,30.9609,30.9701,30.9517,30.9609,16141.0
2018-04-13 13:40:00,33.57,33.57,33.51,33.53,20082.0,30.9609,30.9609,30.9056,30.924,20082.0
2018-04-13 13:45:00,33.53,33.53,33.49,33.5,12240.0,30.924,30.924,30.8871,30.8963,12240.0
2018-04-13 13:50:00,33.5,33.51,33.46,33.49,28247.0,30.8963,30.9056,30.8595,30.8871,28247.0
2018-04-13 13:55:00,33.48,33.51,33.48,33.5,10300.0,30.8779,30.9056,30.8779,30.8963,10300.0
2018-04-13 14:00:00,33.5,33.53,33.49,33.53,7290.0,30.8963,30.924,30.8871,30.924,7290.0
2018-04-13 14:05:00,33.53,33.53,33.52,33.53,5429.0,30.924,30.924,30.9148,30.924,5429.0
2018-04-13 14:10:00,33.52,33.54,33.52,33.54,1800.0,30.9148,30.9332,30.9148,30.9332,1800.0
2018-04-13 14:15:00,33.54,33.55,33.54,33.55,4800.0,30.9332,30.9425,30.9332,30.9425,4800.0
2018-04-13 14:20:00,33.56,33.56,33.5,33.5,10844.0,30.9517,30.9517,30.8963,30.8963,10844.0
2018-04-13 14:25:00,33.51,33.53,33.51,33.52,3826.0,30.9056,30.924,30.9056,30.9148,3826.0
2018-04-13 14:30:00,33.52,33.52,33.47,33.48,9116.0,30.9148,30.9148,30.8687,30.8779,9116.0
2018-04-13 14:35:00,33.48,33.48,33.39,33.43,60174.0,30.8779,30.8779,30.7949,30.8318,60174.0
2018-04-13 14:40:00,33.42,33.44,33.41,33.41,6182.0,30.8226,30.841,30.8133,30.8133,6182.0
2018-04-13 14:45:00,33.42,33.44,33.4,33.42,14483.0,30.8226,30.841,30.8041,30.8226,14483.0
2018-04-13 14:50:00,33.42,33.42,33.38,33.42,13238.0,30.8226,30.8226,30.7857,30.8226,13238.0
2018-04-13 14:55:00,33.42,33.47,33.42,33.47,10754.0,30.8226,30.8687,30.8226,30.8687,10754.0
2018-04-13 15:00:00,33.47,33.5,33.45,33.48,23518.0,30.8687,30.8963,30.8502,30.8779,23518.0
2018-04-13 15:05:00,33.47,33.5,33.46,33.49,15485.0,30.8687,30.8963,30.8595,30.8871,15485.0
2018-04-13 15:10:00,33.49,33.51,33.47,33.48,15400.0,30.8871,30.9056,30.8687,30.8779,15400.0
2018-04-13 15:15:00,33.49,33.52,33.45,33.47,45165.0,30.8871,30.9148,30.8502,30.8687,45165.0
2018-04-13 15:20:00,33.47,33.47,33.44,33.46,22970.0,30.8687,30.8687,30.841,30.8595,22970.0
2018-04-13 15:25:00,33.46,33.47,33.44,33.44,26071.0,30.8595,30.8687,30.841,30.841,26071.0
2018-04-13 15:30:00,33.44,33.47,33.44,33.46,48378.0,30.841,30.8687,30.841,30.8595,48378.0
2018-04-13 15:35:00,33.47,33.51,33.47,33.51,38586.0,30.8687,30.9056,30.8687,30.9056,38586.0
2018-04-13 15:40:00,33.51,33.53,33.49,33.52,38465.0,30.9056,30.924,30.8871,30.9148,38465.0
2018-04-13 15:45:00,33.51,33.54,33.51,33.54,53697.0,30.9056,30.9332,30.9056,30.9332,53697.0
2018-04-13 15:50:00,33.53,33.53,33.44,33.44,119830.0,30.924,30.924,30.841,30.841,119830.0
2018-04-13 15:55:00,33.44,33.52,33.4,33.49,210109.0,30.841,30.9148,30.8041,30.8871,210109.0
2018-04-16 09:30:00,33.57,33.62,33.45,33.5,68480.0,30.9609,31.007,30.8502,30.8963,68480.0
2018-04-16 09:35:00,33.49,33.52,33.43,33.43,22090.0,30.8871,30.9148,30.8318,30.8318,22090.0
2018-04-16 09:40:00,33.45,33.47,33.41,33.45,12888.0,30.8502,30.8687,30.8133,30.8502,12888.0
2018-04-16 09:45:00,33.45,33.54,33.44,33.53,20500.0,30.8502,30.9332,30.841,30.924,20500.0
2018-04-16 09:50:00,33.53,33.55,33.48,33.55,24975.0,30.924,30.9425,30.8779,30.9425,24975.0
2018-04-16 09:55:00,33.53,33.53,33.47,33.49,14292.0,30.924,30.924,30.8687,30.8871,14292.0
2018-04-16 10:00:00,33.49,33.53,33.47,33.49,10425.0,30.8871,30.924,30.8687,30.8871,10425.0
2018-04-16 10:05:00,33.51,33.51,33.5,33.5,10400.0,30.9056,30.9056,30.8963,30.8963,10400.0
2018-04-16 10:10:00,33.5,33.58,33.5,33.57,17369.0,30.8963,30.9701,30.8963,30.9609,17369.0
2018-04-16 10:15:00,33.56,33.6,33.55,33.59,33182.0,30.9517,30.9886,30.9425,30.9794,33182.0
2018-04-16 10:20:00,33.6,33.6,33.55,33.56,18093.0,30.9886,30.9886,30.9425,30.9517,18093.0
2018-04-16 10:25:00,33.56,33.63,33.56,33.6,20128.0,30.9517,31.0162,30.9517,30.9886,20128.0
2018-04-16 10:30:00,33.59,33.59,33.51,33.58,13195.0,30.9794,30.9794,30.9056,30.9701,13195.0
2018-04-16 10:35:00,33.58,33.58,33.5,33.51,16739.0,30.9701,30.9701,30.8963,30.9056,16739.0
2018-04-16 10:40:00,33.52,33.57,33.52,33.55,5200.0,30.9148,30.9609,30.9148,30.9425,5200.0
2018-04-16 10:45:00,33.55,33.58,33.51,33.58,15679.0,30.9425,30.9701,30.9056,30.9701,15679.0
2018-04-16 10:50:00,33.56,33.6,33.56,33.57,13300.0,30.9517,30.9886,30.9517,30.9609,13300.0
2018-04-16 10:55:00,33.56,33.56,33.52,33.53,13800.0,30.9517,30.9517,30.9148,30.924,13800.0
2018-04-16 11:00:00,33.53,33.53,33.48,33.5,18863.0,30.924,30.924,30.8779,30.8963,18863.0
2018-04-16 11:05:00,33.49,33.5,33.49,33.5,6801.0,30.8871,30.8963,30.8871,30.8963,6801.0
2018-04-16 11:10:00,33.5,33.53,33.49,33.53,16767.0,30.8963,30.924,30.8871,30.924,16767.0
2018-04-16 11:15:00,33.53,33.54,33.52,33.53,6865.0,30.924,30.9332,30.9148,30.924,6865.0
2018-04-16 11:20:00,33.53,33.53,33.51,33.51,9200.0,30.924,30.924,30.9056,30.9056,9200.0
2018-04-16 11:25:00,33.51,33.54,33.51,33.51,7156.0,30.9056,30.9332,30.9056,30.9056,7156.0
2018-04-16 11:30:00,33.52,33.52,33.46,33.46,9589.0,30.9148,30.9148,30.8595,30.8595,9589.0
2018-04-16 11:35:00,33.46,33.46,33.38,33.4,22641.0,30.8595,30.8595,30.7857,30.8041,22641.0
2018-04-16 11:40:00,33.41,33.43,33.37,33.4,20294.0,30.8133,30.8318,30.7764,30.8041,20294.0
2018-04-16 11:45:00,33.39,33.39,33.32,33.34,39844.0,30.7949,30.7949,30.7303,30.7488,39844.0
2018-04-16 11:50:00,33.35,33.38,33.35,33.38,26432.0,30.758,30.7857,30.758,30.7857,26432.0
2018-04-16 11:55:00,33.38,33.4,33.38,33.38,16390.0,30.7857,30.8041,30.7857,30.7857,16390.0
2018-04-16 12:00:00,33.37,33.37,33.33,33.35,20973.0,30.7764,30.7764,30.7396,30.758,20973.0
2018-04-16 12:05:00,33.36,33.39,33.36,33.38,8500.0,30.7672,30.7949,30.7672,30.7857,8500.0
2018-04-16 12:10:00,33.38,33.38,33.32,33.32,11700.0,30.7857,30.7857,30.7303,30.7303,11700.0
2018-04-16 12:15:00,33.31,33.37,33.3,33.37,19084.0,30.7211,30.7764,30.7119,30.7764,19084.0
2018-04-16 12:20:00,33.38,33.39,33.36,33.37,97133.0,30.7857,30.7949,30.7672,30.7764,97133.0
2018-04-16 12:25:00,33.36,33.41,33.35,33.4,47338.0,30.7672,30.8133,30.758,30.8041,47338.0
2018-04-16 12:30:00,33.39,33.43,33.38,33.43,27055.0,30.7949,30.8318,30.7857,30.8318,27055.0
2018-04-16 12:35:00,33.43,33.43,33.38,33.39,6866.0,30.8318,30.8318,30.7857,30.7949,6866.0
2018-04-16 12:40:00,33.4,33.41,33.38,33.39,3700.0,30.8041,30.8133,30.7857,30.7949,3700.0
2018-04-16 12:45:00,33.39,33.43,33.39,33.42,19700.0,30.7949,30.8318,30.7949,30.8226,19700.0
2018-04-16 12:50:00,33.41,33.41,33.38,33.39,5373.0,30.8133,30.8133,30.7857,30.7949,5373.0
2018-04-16 12:55:00,33.38,33.38,33.33,33.35,50794.0,30.7857,30.7857,30.7396,30.758,50794.0
2018-04-16 13:00:00,33.34,33.34,33.31,33.32,9805.0,30.7488,30.7488,30.7211,30.7303,9805.0
2018-04-16 13:05:00,33.31,33.33,33.3,33.31,10495.0,30.7211,30.7396,30.7119,30.7211,10495.0
2018-04-16 13:10:00,33.3,33.33,33.3,33.32,3700.0,30.7119,30.7396,30.7119,30.7303,3700.0
2018-04-16 13:15:00,33.32,33.32,33.29,33.31,10300.0,30.7303,30.7303,30.7027,30.7211,10300.0
2018-04-16 13:20:00,33.3,33.32,33.29,33.3,18342.0,30.7119,30.7303,30.7027,30.7119,18342.0
2018-04-16 13:25:00,33.3,33.34,33.29,33.32,10200.0,30.7119,30.7488,30.7027,30.7303,10200.0
2018-04-16 13:30:00,33.32,33.33,33.31,33.33,8900.0,30.7303,30.7396,30.7211,30.7396,8900.0
2018-04-16 13:35:00,33.33,33.35,33.33,33.34,7551.0,30.7396,30.758,30.7396,30.7488,7551.0
2018-04-16 13:40:00,33.34,33.34,33.31,33.31,3200.0,30.7488,30.7488,30.7211,30.7211,3200.0
2018-04-16 13:45:00,33.3,33.3,33.28,33.29,10257.0,30.7119,30.7119,30.6934,30.7027,10257.0
2018-04-16 13:50:00,33.28,33.28,33.26,33.26,6100.0,30.6934,30.6934,30.675,30.675,6100.0
2018-04-16 13:55:00,33.26,33.29,33.26,33.28,13210.0,30.675,30.7027,30.675,30.6934,13210.0
2018-04-16 14:00:00,33.28,33.29,33.26,33.26,5600.0,30.6934,30.7027,30.675,30.675,5600.0
2018-04-16 14:05:00,33.27,33.31,33.27,33.31,7400.0,30.6842,30.7211,30.6842,30.7211,7400.0
2018-04-16 14:10:00,33.28,33.29,33.28,33.29,3953.0,30.6934,30.7027,30.6934,30.7027,3953.0
2018-04-16 14:15:00,33.29,33.32,33.29,33.32,5669.0,30.7027,30.7303,30.7027,30.7303,5669.0
2018-04-16 14:20:00,33.31,33.32,33.31,33.32,3676.0,30.7211,30.7303,30.7211,30.7303,3676.0
2018-04-16 14:25:00,33.31,33.31,33.31,33.31,3300.0,30.7211,30.7211,30.7211,30.7211,3300.0
2018-04-16 14:30:00,33.31,33.31,33.28,33.3,7324.0,30.7211,30.7211,30.6934,30.7119,7324.0
2018-04-16 14:35:00,33.28,33.28,33.28,33.28,4593.0,30.6934,30.6934,30.6934,30.6934,4593.0
2018-04-16 14:40:00,33.28,33.32,33.28,33.29,18261.0,30.6934,30.7303,30.6934,30.7027,18261.0
2018-04-16 14:45:00,33.29,33.3,33.27,33.28,19521.0,30.7027,30.7119,30.6842,30.6934,19521.0
2018-04-16 14:50:00,33.29,33.32,33.29,33.3,9101.0,30.7027,30.7303,30.7027,30.7119,9101.0
2018-04-16 14:55:00,33.29,33.31,33.27,33.29,10717.0,30.7027,30.7211,30.6842,30.7027,10717.0
2018-04-16 15:00:00,33.29,33.3,33.28,33.28,15622.0,30.7027,30.7119,30.6934,30.6934,15622.0
2018-04-16 15:05:00,33.28,33.3,33.26,33.28,18828.0,30.6934,30.7119,30.675,30.6934,18828.0
2018-04-16 15:10:00,33.29,33.29,33.26,33.28,11459.0,30.7027,30.7027,30.675,30.6934,11459.0
2018-04-16 15:15:00,33.28,33.33,33.28,33.32,16951.0,30.6934,30.7396,30.6934,30.7303,16951.0
2018-04-16 15:20:00,33.33,33.36,33.33,33.36,16172.0,30.7396,30.7672,30.7396,30.7672,16172.0
2018-04-16 15:25:00,33.37,33.38,33.36,33.37,14000.0,30.7764,30.7857,30.7672,30.7764,14000.0
2018-04-16 15:30:00,33.37,33.4,33.37,33.4,14771.0,30.7764,30.8041,30.7764,30.8041,14771.0
2018-04-16 15:35:00,33.41,33.42,33.4,33.41,42457.0,30.8133,30.8226,30.8041,30.8133,42457.0
2018-04-16 15:40:00,33.41,33.47,33.41,33.47,38633.0,30.8133,30.8687,30.8133,30.8687,38633.0
2018-04-16 15:45:00,33.46,33.46,33.44,33.46,28126.0,30.8595,30.8595,30.841,30.8595,28126.0
2018-04-16 15:50:00,33.46,33.47,33.44,33.44,81556.0,30.8595,30.8687,30.841,30.841,81556.0
2018-04-16 15:55:00,33.44,33.47,33.44,33.46,152038.0,30.841,30.8687,30.841,30.8595,152038.0
2018-04-17 09:30:00,33.33,33.34,33.27,33.33,24213.0,30.7396,30.7488,30.6842,30.7396,24213.0
2018-04-17 09:35:00,33.31,33.46,33.3,33.41,23835.0,30.7211,30.8595,30.7119,30.8133,23835.0
2018-04-17 09:40:00,33.43,33.49,33.43,33.48,22856.0,30.8318,30.8871,30.8318,30.8779,22856.0
2018-04-17 09:45:00,33.47,33.48,33.39,33.42,24700.0,30.8687,30.8779,30.7949,30.8226,24700.0
2018-04-17 09:50:00,33.41,33.52,33.4,33.5,12451.0,30.8133,30.9148,30.8041,30.8963,12451.0
2018-04-17 09:55:00,33.5,33.54,33.49,33.5,13183.0,30.8963,30.9332,30.8871,30.8963,13183.0
2018-04-17 10:00:00,33.49,33.52,33.47,33.5,36956.0,30.8871,30.9148,30.8687,30.8963,36956.0
2018-04-17 10:05:00,33.5,33.56,33.5,33.56,13154.0,30.8963,30.9517,30.8963,30.9517,13154.0
2018-04-17 10:10:00,33.56,33.63,33.56,33.58,46080.0,30.9517,31.0162,30.9517,30.9701,46080.0
2018-04-17 10:15:00,33.6,33.6,33.53,33.54,16423.0,30.9886,30.9886,30.924,30.9332,16423.0
2018-04-17 10:20:00,33.55,33.57,33.49,33.5,9774.0,30.9425,30.9609,30.8871,30.8963,9774.0
2018-04-17 10:25:00,33.48,33.55,33.46,33.53,12044.0,30.8779,30.9425,30.8595,30.924,12044.0
2018-04-17 10:30:00,33.52,33.54,33.47,33.47,8110.0,30.9148,30.9332,30.8687,30.8687,8110.0
2018-04-17 10:35:00,33.48,33.52,33.47,33.51,3700.0,30.8779,30.9148,30.8687,30.9056,3700.0
2018-04-17 10:40:00,33.51,33.51,33.49,33.49,6840.0,30.9056,30.9056,30.8871,30.8871,6840.0
2018-04-17 10:45:00,33.5,33.54,33.5,33.54,14597.0,30.8963,30.9332,30.8963,30.9332,14597.0
2018-04-17 10:50:00,33.54,33.57,33.53,33.54,33574.0,30.9332,30.9609,30.924,30.9332,33574.0
2018-04-17 10:55:00,33.54,33.56,33.54,33.55,10900.0,30.9332,30.9517,30.9332,30.9425,10900.0
2018-04-17 11:00:00,33.54,33.58,33.53,33.56,22610.0,30.9332,30.9701,30.924,30.9517,22610.0
2018-04-17 11:05:00,33.57,33.59,33.57,33.58,10400.0,30.9609,30.9794,30.9609,30.9701,10400.0
2018-04-17 11:10:00,33.59,33.59,33.56,33.56,10510.0,30.9794,30.9794,30.9517,30.9517,10510.0
2018-04-17 11:15:00,33.56,33.57,33.53,33.53,9500.0,30.9517,30.9609,30.924,30.924,9500.0
2018-04-17 11:20:00,33.53,33.55,33.52,33.55,2000.0,30.924,30.9425,30.9148,30.9425,2000.0
2018-04-17 11:25:00,33.55,33.56,33.53,33.54,9100.0,30.9425,30.9517,30.924,30.9332,9100.0
2018-04-17 11:30:00,33.55,33.55,33.53,33.54,5100.0,30.9425,30.9425,30.924,30.9332,5100.0
2018-04-17 11:35:00,33.55,33.55,33.49,33.49,6200.0,30.9425,30.9425,30.8871,30.8871,6200.0
2018-04-17 11:40:00,33.49,33.53,33.49,33.51,11226.0,30.8871,30.924,30.8871,30.9056,11226.0
2018-04-17 11:45:00,33.52,33.52,33.51,33.51,700.0,30.9148,30.9148,30.9056,30.9056,700.0
2018-04-17 11:50:00,33.52,33.54,33.52,33.53,3550.0,30.9148,30.9332,30.9148,30.924,3550.0
2018-04-17 11:55:00,33.53,33.54,33.53,33.53,1921.0,30.924,30.9332,30.924,30.924,1921.0
2018-04-17 12:00:00,33.53,33.55,33.52,33.55,2404.0,30.924,30.9425,30.9148,30.9425,2404.0
2018-04-17 12:05:00,33.54,33.55,33.54,33.55,1326.0,30.9332,30.9425,30.9332,30.9425,1326.0
2018-04-17 12:10:00,33.56,33.56,33.55,33.56,1400.0,30.9517,30.9517,30.9425,30.9517,1400.0
2018-04-17 12:15:00,33.56,33.56,33.55,33.56,500.0,30.9517,30.9517,30.9425,30.9517,500.0
2018-04-17 12:20:00,33.56,33.59,33.56,33.59,12265.0,30.9517,30.9794,30.9517,30.9794,12265.0
2018-04-17 12:25:00,33.58,33.59,33.58,33.58,1900.0,30.9701,30.9794,30.9701,30.9701,1900.0
2018-04-17 12:30:00,33.57,33.58,33.56,33.58,3700.0,30.9609,30.9701,30.9517,30.9701,3700.0
2018-04-17 12:35:00,33.58,33.58,33.57,33.57,800.0,30.9701,30.9701,30.9609,30.9609,800.0
2018-04-17 12:40:00,33.58,33.6,33.58,33.6,5933.0,30.9701,30.9886,30.9701,30.9886,5933.0
2018-04-17 12:45:00,33.6,33.61,33.58,33.6,10990.0,30.9886,30.9978,30.9701,30.9886,10990.0
2018-04-17 12:50:00,33.59,33.59,33.58,33.59,750.0,30.9794,30.9794,30.9701,30.9794,750.0
2018-04-17 12:55:00,33.6,33.64,33.6,33.64,4800.0,30.9886,31.0255,30.9886,31.0255,4800.0
2018-04-17 13:00:00,33.64,33.66,33.64,33.66,3700.0,31.0255,31.0439,31.0255,31.0439,3700.0
2018-04-17 13:05:00,33.66,33.66,33.64,33.64,2127.0,31.0439,31.0439,31.0255,31.0255,2127.0
2018-04-17 13:10:00,33.64,33.65,33.63,33.65,4247.0,31.0255,31.0347,31.0162,31.0347,4247.0
2018-04-17 13:15:00,33.66,33.69,33.66,33.69,6000.0,31.0439,31.0716,31.0439,31.0716,6000.0
2018-04-17 13:20:00,33.69,33.69,33.66,33.68,2023.0,31.0716,31.0716,31.0439,31.0624,2023.0
2018-04-17 13:25:00,33.67,33.68,33.67,33.68,6359.0,31.0531,31.0624,31.0531,31.0624,6359.0
2018-04-17 13:30:00,33.68,33.68,33.66,33.66,3308.0,31.0624,31.0624,31.0439,31.0439,3308.0
2018-04-17 13:35:00,33.66,33.67,33.64,33.67,6692.0,31.0439,31.0531,31.0255,31.0531,6692.0
2018-04-17 13:40:00,33.67,33.67,33.66,33.66,2000.0,31.0531,31.0531,31.0439,31.0439,2000.0
2018-04-17 13:45:00,33.66,33.67,33.66,33.66,2450.0,31.0439,31.0531,31.0439,31.0439,2450.0
2018-04-17 13:50:00,33.66,33.67,33.66,33.67,2051.0,31.0439,31.0531,31.0439,31.0531,2051.0
2018-04-17 13:55:00,33.67,33.68,33.67,33.68,2256.0,31.0531,31.0624,31.0531,31.0624,2256.0
2018-04-17 14:00:00,33.67,33.68,33.67,33.67,2994.0,31.0531,31.0624,31.0531,31.0531,2994.0
2018-04-17 14:05:00,33.67,33.68,33.66,33.68,5850.0,31.0531,31.0624,31.0439,31.0624,5850.0
2018-04-17 14:10:00,33.68,33.68,33.67,33.67,7203.0,31.0624,31.0624,31.0531,31.0531,7203.0
2018-04-17 14:15:00,33.67,33.71,33.67,33.71,21996.0,31.0531,31.09,31.0531,31.09,21996.0
2018-04-17 14:20:00,33.71,33.72,33.7,33.71,2753.0,31.09,31.0992,31.0808,31.09,2753.0
2018-04-17 14:25:00,33.71,33.71,33.7,33.71,18570.0,31.09,31.09,31.0808,31.09,18570.0
2018-04-17 14:30:00,33.71,33.76,33.71,33.75,21436.0,31.09,31.1361,31.09,31.1269,21436.0
2018-04-17 14:35:00,33.75,33.77,33.74,33.76,10694.0,31.1269,31.1454,31.1177,31.1361,10694.0
2018-04-17 14:40:00,33.77,33.82,33.77,33.79,17455.0,31.1454,31.1915,31.1454,31.1638,17455.0
2018-04-17 14:45:00,33.8,33.81,33.76,33.76,15790.0,31.173,31.1823,31.1361,31.1361,15790.0
2018-04-17 14:50:00,33.77,33.78,33.73,33.75,8243.0,31.1454,31.1546,31.1085,31.1269,8243.0
2018-04-17 14:55:00,33.76,33.76,33.75,33.76,5904.0,31.1361,31.1361,31.1269,31.1361,5904.0
2018-04-17 15:00:00,33.75,33.75,33.73,33.73,13592.0,31.1269,31.1269,31.1085,31.1085,13592.0
2018-04-17 15:05:00,33.73,33.75,33.72,33.72,9798.0,31.1085,31.1269,31.0992,31.0992,9798.0
2018-04-17 15:10:00,33.73,33.73,33.71,33.71,9896.0,31.1085,31.1085,31.09,31.09,9896.0
2018-04-17 15:15:00,33.71,33.73,33.71,33.73,6277.0,31.09,31.1085,31.09,31.1085,6277.0
2018-04-17 15:20:00,33.74,33.74,33.74,33.74,750.0,31.1177,31.1177,31.1177,31.1177,750.0
2018-04-17 15:25:00,33.74,33.76,33.74,33.76,6602.0,31.1177,31.1361,31.1177,31.1361,6602.0
2018-04-17 15:30:00,33.76,33.76,33.74,33.74,7434.0,31.1361,31.1361,31.1177,31.1177,7434.0
2018-04-17 15:35:00,33.74,33.74,33.7,33.7,22471.0,31.1177,31.1177,31.0808,31.0808,22471.0
2018-04-17 15:40:00,33.69,33.7,33.67,33.7,16871.0,31.0716,31.0808,31.0531,31.0808,16871.0
2018-04-17 15:45:00,33.69,33.69,33.66,33.67,21733.0,31.0716,31.0716,31.0439,31.0531,21733.0
2018-04-17 15:50:00,33.66,33.66,33.61,33.62,40725.0,31.0439,31.0439,30.9978,31.007,40725.0
2018-04-17 15:55:00,33.61,33.69,33.6,33.69,179010.0,30.9978,31.0716,30.9886,31.0716,179010.0
2018-04-18 09:30:00,33.98,34.26,33.98,34.24,77748.0,31.339,31.5973,31.339,31.5788,77748.0
2018-04-18 09:35:00,34.23,34.32,34.23,34.25,53705.0,31.5696,31.6526,31.5696,31.5881,53705.0
2018-04-18 09:40:00,34.24,34.29,34.21,34.26,74515.0,31.5788,31.6249,31.5512,31.5973,74515.0
2018-04-18 09:45:00,34.26,34.27,34.05,34.16,120012.0,31.5973,31.6065,31.4036,31.505,120012.0
2018-04-18 09:50:00,34.16,34.2,34.08,34.16,112888.0,31.505,31.5419,31.4313,31.505,112888.0
2018-04-18 09:55:00,34.17,34.22,34.16,34.18,47960.0,31.5143,31.5604,31.505,31.5235,47960.0
2018-04-18 10:00:00,34.2,34.22,34.14,34.2,45971.0,31.5419,31.5604,31.4866,31.5419,45971.0
2018-04-18 10:05:00,34.2,34.23,34.11,34.17,61344.0,31.5419,31.5696,31.4589,31.5143,61344.0
2018-04-18 10:10:00,34.18,34.22,34.14,34.15,32598.0,31.5235,31.5604,31.4866,31.4958,32598.0
2018-04-18 10:15:00,34.16,34.25,34.15,34.22,38449.0,31.505,31.5881,31.4958,31.5604,38449.0
2018-04-18 10:20:00,34.23,34.23,34.19,34.2,31537.0,31.5696,31.5696,31.5327,31.5419,31537.0
2018-04-18 10:25:00,34.22,34.22,34.19,34.22,13210.0,31.5604,31.5604,31.5327,31.5604,13210.0
2018-04-18 10:30:00,34.21,34.32,34.21,34.3,50437.0,31.5512,31.6526,31.5512,31.6342,50437.0
2018-04-18 10:35:00,34.29,34.31,34.25,34.27,54950.0,31.6249,31.6434,31.5881,31.6065,54950.0
2018-04-18 10:40:00,34.27,34.28,34.25,34.25,79664.0,31.6065,31.6157,31.5881,31.5881,79664.0
2018-04-18 10:45:00,34.26,34.28,34.21,34.24,48532.0,31.5973,31.6157,31.5512,31.5788,48532.0
2018-04-18 10:50:00,34.24,34.24,34.17,34.17,60196.0,31.5788,31.5788,31.5143,31.5143,60196.0
2018-04-18 10:55:00,34.17,34.27,34.17,34.24,52828.0,31.5143,31.6065,31.5143,31.5788,52828.0
2018-04-18 11:00:00,34.24,34.3,34.24,34.3,61680.0,31.5788,31.6342,31.5788,31.6342,61680.0
2018-04-18 11:05:00,34.28,34.29,34.25,34.27,36494.0,31.6157,31.6249,31.5881,31.6065,36494.0
2018-04-18 11:10:00,34.27,34.31,34.24,34.29,20849.0,31.6065,31.6434,31.5788,31.6249,20849.0
2018-04-18 11:15:00,34.3,34.31,34.23,34.27,31402.0,31.6342,31.6434,31.5696,31.6065,31402.0
2018-04-18 11:20:00,34.26,34.31,34.26,34.26,24450.0,31.5973,31.6434,31.5973,31.5973,24450.0
2018-04-18 11:25:00,34.27,34.29,34.24,34.29,14838.0,31.6065,31.6249,31.5788,31.6249,14838.0
2018-04-18 11:30:00,34.29,34.31,34.26,34.3,24200.0,31.6249,31.6434,31.5973,31.6342,24200.0
2018-04-18 11:35:00,34.3,34.33,34.26,34.32,25718.0,31.6342,31.6618,31.5973,31.6526,25718.0
2018-04-18 11:40:00,34.31,34.33,34.28,34.29,20623.0,31.6434,31.6618,31.6157,31.6249,20623.0
2018-04-18 11:45:00,34.29,34.33,34.28,34.29,12417.0,31.6249,31.6618,31.6157,31.6249,12417.0
2018-04-18 11:50:00,34.31,34.33,34.3,34.3,13902.0,31.6434,31.6618,31.6342,31.6342,13902.0
2018-04-18 11:55:00,34.31,34.32,34.3,34.3,11863.0,31.6434,31.6526,31.6342,31.6342,11863.0
2018-04-18 12:00:00,34.31,34.31,34.23,34.24,40671.0,31.6434,31.6434,31.5696,31.5788,40671.0
2018-04-18 12:05:00,34.24,34.25,34.22,34.24,21056.0,31.5788,31.5881,31.5604,31.5788,21056.0
2018-04-18 12:10:00,34.24,34.28,34.22,34.25,44749.0,31.5788,31.6157,31.5604,31.5881,44749.0
2018-04-18 12:15:00,34.24,34.25,34.22,34.24,40800.0,31.5788,31.5881,31.5604,31.5788,40800.0
2018-04-18 12:20:00,34.25,34.25,34.19,34.21,14469.0,31.5881,31.5881,31.5327,31.5512,14469.0
2018-04-18 12:25:00,34.21,34.22,34.17,34.2,16065.0,31.5512,31.5604,31.5143,31.5419,16065.0
2018-04-18 12:30:00,34.21,34.25,34.21,34.22,17639.0,31.5512,31.5881,31.5512,31.5604,17639.0
2018-04-18 12:35:00,34.22,34.24,34.14,34.17,23571.0,31.5604,31.5788,31.4866,31.5143,23571.0
2018-04-18 12:40:00,34.17,34.21,34.17,34.18,40878.0,31.5143,31.5512,31.5143,31.5235,40878.0
2018-04-18 12:45:00,34.19,34.2,34.18,34.19,5564.0,31.5327,31.5419,31.5235,31.5327,5564.0
2018-04-18 12:50:00,34.19,34.19,34.16,34.19,10145.0,31.5327,31.5327,31.505,31.5327,10145.0
2018-04-18 12:55:00,34.2,34.26,34.19,34.22,28947.0,31.5419,31.5973,31.5327,31.5604,28947.0
2018-04-18 13:00:00,34.23,34.23,34.21,34.23,14116.0,31.5696,31.5696,31.5512,31.5696,14116.0
2018-04-18 13:05:00,34.24,34.24,34.21,34.23,10516.0,31.5788,31.5788,31.5512,31.5696,10516.0
2018-04-18 13:10:00,34.23,34.24,34.21,34.23,9255.0,31.5696,31.5788,31.5512,31.5696,9255.0
2018-04-18 13:15:00,34.23,34.23,34.19,34.22,22926.0,31.5696,31.5696,31.5327,31.5604,22926.0
2018-04-18 13:20:00,34.22,34.23,34.2,34.22,12053.0,31.5604,31.5696,31.5419,31.5604,12053.0
2018-04-18 13:25:00,34.21,34.21,34.16,34.18,15497.0,31.5512,31.5512,31.505,31.5235,15497.0
2018-04-18 13:30:00,34.18,34.18,34.1,34.13,35855.0,31.5235,31.5235,31.4497,31.4774,35855.0
2018-04-18 13:35:00,34.13,34.15,34.13,34.14,12164.0,31.4774,31.4958,31.4774,31.4866,12164.0
2018-04-18 13:40:00,34.14,34.15,34.13,34.13,6110.0,31.4866,31.4958,31.4774,31.4774,6110.0
2018-04-18 13:45:00,34.13,34.18,34.13,34.18,21828.0,31.4774,31.5235,31.4774,31.5235,21828.0
2018-04-18 13:50:00,34.18,34.2,34.17,34.18,23955.0,31.5235,31.5419,31.5143,31.5235,23955.0
2018-04-18 13:55:00,34.18,34.2,34.18,34.19,11960.0,31.5235,31.5419,31.5235,31.5327,11960.0
2018-04-18 14:00:00,34.19,34.21,34.16,34.21,12854.0,31.5327,31.5512,31.505,31.5512,12854.0
2018-04-18 14:05:00,34.22,34.22,34.2,34.2,13500.0,31.5604,31.5604,31.5419,31.5419,13500.0
2018-04-18 14:10:00,34.21,34.25,34.2,34.24,14215.0,31.5512,31.5881,31.5419,31.5788,14215.0
2018-04-18 14:15:00,34.24,34.26,34.24,34.25,24518.0,31.5788,31.5973,31.5788,31.5881,24518.0
2018-04-18 14:20:00,34.25,34.25,34.21,34.24,39933.0,31.5881,31.5881,31.5512,31.5788,39933.0
2018-04-18 14:25:00,34.24,34.26,34.22,34.26,23854.0,31.5788,31.5973,31.5604,31.5973,23854.0
2018-04-18 14:30:00,34.25,34.25,34.23,34.25,15155.0,31.5881,31.5881,31.5696,31.5881,15155.0
2018-04-18 14:35:00,34.26,34.27,34.23,34.23,16099.0,31.5973,31.6065,31.5696,31.5696,16099.0
2018-04-18 14:40:00,34.23,34.23,34.21,34.23,13629.0,31.5696,31.5696,31.5512,31.5696,13629.0
2018-04-18 14:45:00,34.23,34.24,34.21,34.21,26693.0,31.5696,31.5788,31.5512,31.5512,26693.0
2018-04-18 14:50:00,34.21,34.21,34.17,34.17,39908.0,31.5512,31.5512,31.5143,31.5143,39908.0
2018-04-18 14:55:00,34.17,34.18,34.15,34.15,22823.0,31.5143,31.5235,31.4958,31.4958,22823.0
2018-04-18 15:00:00,34.15,34.15,34.06,34.09,44502.0,31.4958,31.4958,31.4128,31.4405,44502.0
2018-04-18 15:05:00,34.1,34.11,34.01,34.01,46842.0,31.4497,31.4589,31.3667,31.3667,46842.0
2018-04-18 15:10:00,34.01,34.01,33.94,33.96,89492.0,31.3667,31.3667,31.3021,31.3206,89492.0
2018-04-18 15:15:00,33.97,33.99,33.96,33.96,85544.0,31.3298,31.3483,31.3206,31.3206,85544.0
2018-04-18 15:20:00,33.96,34.0,33.95,33.99,65323.0,31.3206,31.3575,31.3114,31.3483,65323.0
2018-04-18 15:25:00,33.99,34.03,33.93,33.94,63187.0,31.3483,31.3852,31.2929,31.3021,63187.0
2018-04-18 15:30:00,33.94,33.95,33.9,33.92,44780.0,31.3021,31.3114,31.2653,31.2837,44780.0
2018-04-18 15:35:00,33.92,33.95,33.92,33.94,32661.0,31.2837,31.3114,31.2837,31.3021,32661.0
2018-04-18 15:40:00,33.94,33.97,33.94,33.95,47220.0,31.3021,31.3298,31.3021,31.3114,47220.0
2018-04-18 15:45:00,33.96,34.0,33.95,33.99,47973.0,31.3206,31.3575,31.3114,31.3483,47973.0
2018-04-18 15:50:00,33.99,34.01,33.98,33.99,33479.0,31.3483,31.3667,31.339,31.3483,33479.0
2018-04-18 15:55:00,33.99,34.0,33.88,33.94,374924.0,31.3483,31.3575,31.2468,31.3021,374924.0
2018-04-19 09:30:00,34.07,34.23,34.05,34.17,95943.0,31.422,31.5696,31.4036,31.5143,95943.0
2018-04-19 09:35:00,34.16,34.2,34.1,34.15,55216.0,31.505,31.5419,31.4497,31.4958,55216.0
2018-04-19 09:40:00,34.15,34.19,34.12,34.16,58136.0,31.4958,31.5327,31.4682,31.505,58136.0
2018-04-19 09:45:00,34.16,34.18,34.13,34.15,37956.0,31.505,31.5235,31.4774,31.4958,37956.0
2018-04-19 09:50:00,34.15,34.21,34.15,34.18,43486.0,31.4958,31.5512,31.4958,31.5235,43486.0
2018-04-19 09:55:00,34.19,34.29,34.19,34.26,49264.0,31.5327,31.6249,31.5327,31.5973,49264.0
2018-04-19 10:00:00,34.25,34.29,34.24,34.27,28529.0,31.5881,31.6249,31.5788,31.6065,28529.0
2018-04-19 10:05:00,34.27,34.28,34.23,34.27,20193.0,31.6065,31.6157,31.5696,31.6065,20193.0
2018-04-19 10:10:00,34.27,34.29,34.24,34.29,11856.0,31.6065,31.6249,31.5788,31.6249,11856.0
2018-04-19 10:15:00,34.3,34.36,34.3,34.34,23721.0,31.6342,31.6895,31.6342,31.6711,23721.0
2018-04-19 10:20:00,34.34,34.34,34.28,34.29,23167.0,31.6711,31.6711,31.6157,31.6249,23167.0
2018-04-19 10:25:00,34.3,34.32,34.28,34.3,10083.0,31.6342,31.6526,31.6157,31.6342,10083.0
2018-04-19 10:30:00,34.31,34.31,34.21,34.22,18391.0,31.6434,31.6434,31.5512,31.5604,18391.0
2018-04-19 10:35:00,34.23,34.24,34.16,34.16,15052.0,31.5696,31.5788,31.505,31.505,15052.0
2018-04-19 10:40:00,34.15,34.16,34.08,34.09,19371.0,31.4958,31.505,31.4313,31.4405,19371.0
2018-04-19 10:45:00,34.09,34.12,34.05,34.11,19783.0,31.4405,31.4682,31.4036,31.4589,19783.0
2018-04-19 10:50:00,34.12,34.13,34.03,34.05,46260.0,31.4682,31.4774,31.3852,31.4036,46260.0
2018-04-19 10:55:00,34.03,34.05,33.96,33.96,39530.0,31.3852,31.4036,31.3206,31.3206,39530.0
2018-04-19 11:00:00,33.95,33.96,33.78,33.87,108685.0,31.3114,31.3206,31.1546,31.2376,108685.0
2018-04-19 11:05:00,33.86,33.97,33.83,33.96,37018.0,31.2284,31.3298,31.2007,31.3206,37018.0
2018-04-19 11:10:00,33.97,34.0,33.97,33.97,23655.0,31.3298,31.3575,31.3298,31.3298,23655.0
2018-04-19 11:15:00,33.98,33.99,33.97,33.99,8564.0,31.339,31.3483,31.3298,31.3483,8564.0
2018-04-19 11:20:00,33.97,33.97,33.89,33.92,12050.0,31.3298,31.3298,31.256,31.2837,12050.0
2018-04-19 11:25:00,33.9,33.91,33.85,33.86,8559.0,31.2653,31.2745,31.2191,31.2284,8559.0
2018-04-19 11:30:00,33.86,33.88,33.84,33.86,4198.0,31.2284,31.2468,31.2099,31.2284,4198.0
2018-04-19 11:35:00,33.85,33.86,33.69,33.69,50335.0,31.2191,31.2284,31.0716,31.0716,50335.0
2018-04-19 11:40:00,33.69,33.73,33.63,33.64,38176.0,31.0716,31.1085,31.0162,31.0255,38176.0
2018-04-19 11:45:00,33.65,33.69,33.64,33.68,39364.0,31.0347,31.0716,31.0255,31.0624,39364.0
2018-04-19 11:50:00,33.68,33.74,33.66,33.73,6650.0,31.0624,31.1177,31.0439,31.1085,6650.0
2018-04-19 11:55:00,33.72,33.75,33.71,33.75,12314.0,31.0992,31.1269,31.09,31.1269,12314.0
2018-04-19 12:00:00,33.74,33.77,33.72,33.76,1694.0,31.1177,31.1454,31.0992,31.1361,1694.0
2018-04-19 12:05:00,33.75,33.84,33.75,33.84,8998.0,31.1269,31.2099,31.1269,31.2099,8998.0
2018-04-19 12:10:00,33.84,33.84,33.79,33.82,5673.0,31.2099,31.2099,31.1638,31.1915,5673.0
2018-04-19 12:15:00,33.81,33.83,33.78,33.78,10809.0,31.1823,31.2007,31.1546,31.1546,10809.0
2018-04-19 12:20:00,33.8,33.89,33.8,33.81,12303.0,31.173,31.256,31.173,31.1823,12303.0
2018-04-19 12:25:00,33.82,33.83,33.8,33.82,6667.0,31.1915,31.2007,31.173,31.1915,6667.0
2018-04-19 12:30:00,33.82,33.89,33.81,33.89,18249.0,31.1915,31.256,31.1823,31.256,18249.0
2018-04-19 12:35:00,33.89,33.91,33.88,33.9,8244.0,31.256,31.2745,31.2468,31.2653,8244.0
2018-04-19 12:40:00,33.9,33.91,33.88,33.9,5000.0,31.2653,31.2745,31.2468,31.2653,5000.0
2018-04-19 12:45:00,33.9,33.95,33.9,33.95,4900.0,31.2653,31.3114,31.2653,31.3114,4900.0
2018-04-19 12:50:00,33.95,33.96,33.92,33.94,4487.0,31.3114,31.3206,31.2837,31.3021,4487.0
2018-04-19 12:55:00,33.94,33.97,33.91,33.94,17975.0,31.3021,31.3298,31.2745,31.3021,17975.0
2018-04-19 13:00:00,33.95,33.95,33.9,33.91,7472.0,31.3114,31.3114,31.2653,31.2745,7472.0
2018-04-19 13:05:00,33.92,33.93,33.91,33.93,2600.0,31.2837,31.2929,31.2745,31.2929,2600.0
2018-04-19 13:10:00,33.94,33.97,33.93,33.94,3300.0,31.3021,31.3298,31.2929,31.3021,3300.0
2018-04-19 13:15:00,33.94,33.94,33.87,33.88,12776.0,31.3021,31.3021,31.2376,31.2468,12776.0
2018-04-19 13:20:00,33.88,33.88,33.84,33.84,5901.0,31.2468,31.2468,31.2099,31.2099,5901.0
2018-04-19 13:25:00,33.85,33.89,33.85,33.87,2400.0,31.2191,31.256,31.2191,31.2376,2400.0
2018-04-19 13:30:00,33.86,33.89,33.86,33.89,4732.0,31.2284,31.256,31.2284,31.256,4732.0
2018-04-19 13:35:00,33.89,33.9,33.86,33.86,5471.0,31.256,31.2653,31.2284,31.2284,5471.0
2018-04-19 13:40:00,33.85,33.87,33.84,33.87,2179.0,31.2191,31.2376,31.2099,31.2376,2179.0
2018-04-19 13:45:00,33.88,33.92,33.88,33.92,7616.0,31.2468,31.2837,31.2468,31.2837,7616.0
2018-04-19 13:50:00,33.92,33.95,33.92,33.95,8571.0,31.2837,31.3114,31.2837,31.3114,8571.0
2018-04-19 13:55:00,33.96,34.02,33.94,34.01,37902.0,31.3206,31.3759,31.3021,31.3667,37902.0
2018-04-19 14:00:00,33.99,34.0,33.94,33.94,7100.0,31.3483,31.3575,31.3021,31.3021,7100.0
2018-04-19 14:05:00,33.94,33.96,33.92,33.95,16714.0,31.3021,31.3206,31.2837,31.3114,16714.0
2018-04-19 14:10:00,33.95,33.95,33.93,33.94,2600.0,31.3114,31.3114,31.2929,31.3021,2600.0
2018-04-19 14:15:00,33.93,33.96,33.93,33.96,7959.0,31.2929,31.3206,31.2929,31.3206,7959.0
2018-04-19 14:20:00,33.96,33.99,33.96,33.99,8682.0,31.3206,31.3483,31.3206,31.3483,8682.0
2018-04-19 14:25:00,33.98,33.98,33.95,33.97,7077.0,31.339,31.339,31.3114,31.3298,7077.0
2018-04-19 14:30:00,33.97,33.97,33.92,33.92,3542.0,31.3298,31.3298,31.2837,31.2837,3542.0
2018-04-19 14:35:00,33.9,33.9,33.9,33.9,2099.0,31.2653,31.2653,31.2653,31.2653,2099.0
2018-04-19 14:40:00,33.9,33.9,33.87,33.88,2408.0,31.2653,31.2653,31.2376,31.2468,2408.0
2018-04-19 14:45:00,33.89,33.89,33.85,33.87,16001.0,31.256,31.256,31.2191,31.2376,16001.0
2018-04-19 14:50:00,33.86,33.88,33.86,33.87,24166.0,31.2284,31.2468,31.2284,31.2376,24166.0
2018-04-19 14:55:00,33.88,33.9,33.85,33.85,24161.0,31.2468,31.2653,31.2191,31.2191,24161.0
2018-04-19 15:00:00,33.85,33.89,33.83,33.89,17030.0,31.2191,31.256,31.2007,31.256,17030.0
2018-04-19 15:05:00,33.9,33.91,33.89,33.91,11020.0,31.2653,31.2745,31.256,31.2745,11020.0
2018-04-19 15:10:00,33.9,33.9,33.88,33.88,16505.0,31.2653,31.2653,31.2468,31.2468,16505.0
2018-04-19 15:15:00,33.89,33.9,33.88,33.9,9083.0,31.256,31.2653,31.2468,31.2653,9083.0
2018-04-19 15:20:00,33.9,33.9,33.87,33.89,6092.0,31.2653,31.2653,31.2376,31.256,6092.0
2018-04-19 15:25:00,33.89,33.89,33.88,33.88,10954.0,31.256,31.256,31.2468,31.2468,10954.0
2018-04-19 15:30:00,33.88,33.93,33.87,33.9,25726.0,31.2468,31.2929,31.2376,31.2653,25726.0
2018-04-19 15:35:00,33.92,33.96,33.9,33.91,43132.0,31.2837,31.3206,31.2653,31.2745,43132.0
2018-04-19 15:40:00,33.91,33.99,33.91,33.99,21830.0,31.2745,31.3483,31.2745,31.3483,21830.0
2018-04-19 15:45:00,33.98,33.99,33.95,33.99,11962.0,31.339,31.3483,31.3114,31.3483,11962.0
2018-04-19 15:50:00,33.97,33.98,33.97,33.98,14023.0,31.3298,31.339,31.3298,31.339,14023.0
2018-04-19 15:55:00,33.99,34.09,33.99,34.05,161344.0,31.3483,31.4405,31.3483,31.4036,161344.0
2018-04-20 09:30:00,33.64,33.67,33.52,33.54,97456.0,31.0255,31.0531,30.9148,30.9332,97456.0
2018-04-20 09:35:00,33.53,33.53,33.43,33.43,71723.0,30.924,30.924,30.8318,30.8318,71723.0
2018-04-20 09:40:00,33.43,33.49,33.39,33.45,66047.0,30.8318,30.8871,30.7949,30.8502,66047.0
2018-04-20 09:45:00,33.44,33.46,33.41,33.42,60896.0,30.841,30.8595,30.8133,30.8226,60896.0
2018-04-20 09:50:00,33.43,33.55,33.43,33.52,42577.0,30.8318,30.9425,30.8318,30.9148,42577.0
2018-04-20 09:55:00,33.51,33.52,33.47,33.52,36340.0,30.9056,30.9148,30.8687,30.9148,36340.0
2018-04-20 10:00:00,33.53,33.54,33.49,33.52,23053.0,30.924,30.9332,30.8871,30.9148,23053.0
2018-04-20 10:05:00,33.52,33.52,33.44,33.49,22142.0,30.9148,30.9148,30.841,30.8871,22142.0
2018-04-20 10:10:00,33.48,33.49,33.39,33.42,26160.0,30.8779,30.8871,30.7949,30.8226,26160.0
2018-04-20 10:15:00,33.42,33.48,33.42,33.45,40461.0,30.8226,30.8779,30.8226,30.8502,40461.0
2018-04-20 10:20:00,33.44,33.46,33.42,33.42,15013.0,30.841,30.8595,30.8226,30.8226,15013.0
2018-04-20 10:25:00,33.43,33.45,33.37,33.38,25636.0,30.8318,30.8502,30.7764,30.7857,25636.0
2018-04-20 10:30:00,33.38,33.49,33.38,33.49,36700.0,30.7857,30.8871,30.7857,30.8871,36700.0
2018-04-20 10:35:00,33.48,33.51,33.44,33.5,12119.0,30.8779,30.9056,30.841,30.8963,12119.0
2018-04-20 10:40:00,33.5,33.51,33.43,33.44,8671.0,30.8963,30.9056,30.8318,30.841,8671.0
2018-04-20 10:45:00,33.43,33.46,33.41,33.42,14700.0,30.8318,30.8595,30.8133,30.8226,14700.0
2018-04-20 10:50:00,33.42,33.46,33.39,33.44,29323.0,30.8226,30.8595,30.7949,30.841,29323.0
2018-04-20 10:55:00,33.43,33.52,33.43,33.51,27213.0,30.8318,30.9148,30.8318,30.9056,27213.0
2018-04-20 11:00:00,33.52,33.58,33.51,33.57,50481.0,30.9148,30.9701,30.9056,30.9609,50481.0
2018-04-20 11:05:00,33.57,33.58,33.53,33.53,13367.0,30.9609,30.9701,30.924,30.924,13367.0
2018-04-20 11:10:00,33.54,33.55,33.49,33.51,17500.0,30.9332,30.9425,30.8871,30.9056,17500.0
2018-04-20 11:15:00,33.51,33.62,33.51,33.61,43450.0,30.9056,31.007,30.9056,30.9978,43450.0
2018-04-20 11:20:00,33.61,33.61,33.56,33.6,20215.0,30.9978,30.9978,30.9517,30.9886,20215.0
2018-04-20 11:25:00,33.6,33.62,33.59,33.62,9307.0,30.9886,31.007,30.9794,31.007,9307.0
2018-04-20 11:30:00,33.62,33.66,33.61,33.62,18910.0,31.007,31.0439,30.9978,31.007,18910.0
2018-04-20 11:35:00,33.62,33.62,33.53,33.53,19069.0,31.007,31.007,30.924,30.924,19069.0
2018-04-20 11:40:00,33.53,33.54,33.5,33.51,20504.0,30.924,30.9332,30.8963,30.9056,20504.0
2018-04-20 11:45:00,33.51,33.54,33.5,33.54,16118.0,30.9056,30.9332,30.8963,30.9332,16118.0
2018-04-20 11:50:00,33.52,33.53,33.47,33.47,9962.0,30.9148,30.924,30.8687,30.8687,9962.0
2018-04-20 11:55:00,33.48,33.5,33.45,33.46,21000.0,30.8779,30.8963,30.8502,30.8595,21000.0
2018-04-20 12:00:00,33.47,33.5,33.46,33.5,12931.0,30.8687,30.8963,30.8595,30.8963,12931.0
2018-04-20 12:05:00,33.5,33.58,33.5,33.56,22122.0,30.8963,30.9701,30.8963,30.9517,22122.0
2018-04-20 12:10:00,33.56,33.57,33.54,33.55,3600.0,30.9517,30.9609,30.9332,30.9425,3600.0
2018-04-20 12:15:00,33.56,33.56,33.52,33.53,21400.0,30.9517,30.9517,30.9148,30.924,21400.0
2018-04-20 12:20:00,33.52,33.54,33.5,33.5,10866.0,30.9148,30.9332,30.8963,30.8963,10866.0
2018-04-20 12:25:00,33.49,33.5,33.47,33.49,20051.0,30.8871,30.8963,30.8687,30.8871,20051.0
2018-04-20 12:30:00,33.49,33.51,33.44,33.46,39019.0,30.8871,30.9056,30.841,30.8595,39019.0
2018-04-20 12:35:00,33.46,33.47,33.44,33.45,12174.0,30.8595,30.8687,30.841,30.8502,12174.0
2018-04-20 12:40:00,33.45,33.49,33.45,33.48,17338.0,30.8502,30.8871,30.8502,30.8779,17338.0
2018-04-20 12:45:00,33.49,33.53,33.49,33.53,21053.0,30.8871,30.924,30.8871,30.924,21053.0
2018-04-20 12:50:00,33.52,33.53,33.5,33.51,4800.0,30.9148,30.924,30.8963,30.9056,4800.0
2018-04-20 12:55:00,33.52,33.57,33.52,33.54,16387.0,30.9148,30.9609,30.9148,30.9332,16387.0
2018-04-20 13:00:00,33.53,33.53,33.5,33.5,1600.0,30.924,30.924,30.8963,30.8963,1600.0
2018-04-20 13:05:00,33.49,33.52,33.48,33.52,13631.0,30.8871,30.9148,30.8779,30.9148,13631.0
2018-04-20 13:10:00,33.51,33.54,33.51,33.51,11457.0,30.9056,30.9332,30.9056,30.9056,11457.0
2018-04-20 13:15:00,33.51,33.55,33.5,33.55,11560.0,30.9056,30.9425,30.8963,30.9425,11560.0
2018-04-20 13:20:00,33.55,33.57,33.54,33.56,2600.0,30.9425,30.9609,30.9332,30.9517,2600.0
2018-04-20 13:25:00,33.54,33.55,33.52,33.55,9092.0,30.9332,30.9425,30.9148,30.9425,9092.0
2018-04-20 13:30:00,33.56,33.6,33.55,33.58,10700.0,30.9517,30.9886,30.9425,30.9701,10700.0
2018-04-20 13:35:00,33.58,33.6,33.56,33.59,8042.0,30.9701,30.9886,30.9517,30.9794,8042.0
2018-04-20 13:40:00,33.59,33.63,33.59,33.61,17200.0,30.9794,31.0162,30.9794,30.9978,17200.0
2018-04-20 13:45:00,33.61,33.62,33.57,33.57,8000.0,30.9978,31.007,30.9609,30.9609,8000.0
2018-04-20 13:50:00,33.57,33.58,33.56,33.57,5900.0,30.9609,30.9701,30.9517,30.9609,5900.0
2018-04-20 13:55:00,33.57,33.6,33.55,33.55,10100.0,30.9609,30.9886,30.9425,30.9425,10100.0
2018-04-20 14:00:00,33.56,33.58,33.56,33.58,4624.0,30.9517,30.9701,30.9517,30.9701,4624.0
2018-04-20 14:05:00,33.57,33.59,33.56,33.56,7700.0,30.9609,30.9794,30.9517,30.9517,7700.0
2018-04-20 14:10:00,33.57,33.58,33.53,33.54,12301.0,30.9609,30.9701,30.924,30.9332,12301.0
2018-04-20 14:15:00,33.54,33.57,33.53,33.56,13062.0,30.9332,30.9609,30.924,30.9517,13062.0
2018-04-20 14:20:00,33.55,33.56,33.54,33.54,4800.0,30.9425,30.9517,30.9332,30.9332,4800.0
2018-04-20 14:25:00,33.54,33.56,33.53,33.54,9065.0,30.9332,30.9517,30.924,30.9332,9065.0
2018-04-20 14:30:00,33.55,33.55,33.52,33.53,10883.0,30.9425,30.9425,30.9148,30.924,10883.0
2018-04-20 14:35:00,33.53,33.56,33.53,33.54,13840.0,30.924,30.9517,30.924,30.9332,13840.0
2018-04-20 14:40:00,33.53,33.57,33.51,33.57,13007.0,30.924,30.9609,30.9056,30.9609,13007.0
2018-04-20 14:45:00,33.57,33.57,33.53,33.53,11800.0,30.9609,30.9609,30.924,30.924,11800.0
2018-04-20 14:50:00,33.52,33.54,33.51,33.53,18300.0,30.9148,30.9332,30.9056,30.924,18300.0
2018-04-20 14:55:00,33.53,33.53,33.49,33.49,16113.0,30.924,30.924,30.8871,30.8871,16113.0
2018-04-20 15:00:00,33.49,33.51,33.49,33.5,17878.0,30.8871,30.9056,30.8871,30.8963,17878.0
2018-04-20 15:05:00,33.5,33.51,33.47,33.47,24583.0,30.8963,30.9056,30.8687,30.8687,24583.0
2018-04-20 15:10:00,33.47,33.49,33.46,33.47,23973.0,30.8687,30.8871,30.8595,30.8687,23973.0
2018-04-20 15:15:00,33.48,33.5,33.47,33.49,18304.0,30.8779,30.8963,30.8687,30.8871,18304.0
2018-04-20 15:20:00,33.48,33.5,33.47,33.49,12699.0,30.8779,30.8963,30.8687,30.8871,12699.0
2018-04-20 15:25:00,33.49,33.5,33.47,33.5,18073.0,30.8871,30.8963,30.8687,30.8963,18073.0
2018-04-20 15:30:00,33.5,33.51,33.49,33.5,14102.0,30.8963,30.9056,30.8871,30.8963,14102.0
2018-04-20 15:35:00,33.5,33.5,33.46,33.49,34017.0,30.8963,30.8963,30.8595,30.8871,34017.0
2018-04-20 15:40:00,33.49,33.5,33.48,33.49,16446.0,30.8871,30.8963,30.8779,30.8871,16446.0
2018-04-20 15:45:00,33.49,33.51,33.49,33.49,47153.0,30.8871,30.9056,30.8871,30.8871,47153.0
2018-04-20 15:50:00,33.49,33.51,33.48,33.51,34774.0,30.8871,30.9056,30.8779,30.9056,34774.0
2018-04-20 15:55:00,33.51,33.58,33.46,33.5,211879.0,30.9056,30.9701,30.8595,30.8963,211879.0
2018-04-23 09:30:00,33.14,33.14,32.99,33.01,67473.0,30.5643,30.5643,30.426,30.4444,67473.0
2018-04-23 09:35:00,32.99,33.01,32.95,32.95,51312.0,30.426,30.4444,30.3891,30.3891,51312.0
2018-04-23 09:40:00,32.94,32.99,32.88,32.97,71754.0,30.3799,30.426,30.3245,30.4075,71754.0
2018-04-23 09:45:00,32.97,32.97,32.87,32.89,38478.0,30.4075,30.4075,30.3153,30.3338,38478.0
2018-04-23 09:50:00,32.91,32.91,32.82,32.83,18166.0,30.3522,30.3522,30.2692,30.2784,18166.0
2018-04-23 09:55:00,32.81,32.88,32.77,32.87,33460.0,30.26,30.3245,30.2231,30.3153,33460.0
2018-04-23 10:00:00,32.86,32.89,32.83,32.89,32560.0,30.3061,30.3338,30.2784,30.3338,32560.0
2018-04-23 10:05:00,32.89,32.89,32.83,32.84,53640.0,30.3338,30.3338,30.2784,30.2876,53640.0
2018-04-23 10:10:00,32.85,32.86,32.78,32.83,43741.0,30.2969,30.3061,30.2323,30.2784,43741.0
2018-04-23 10:15:00,32.82,32.88,32.8,32.88,32424.0,30.2692,30.3245,30.2507,30.3245,32424.0
2018-04-23 10:20:00,32.87,32.89,32.86,32.88,31979.0,30.3153,30.3338,30.3061,30.3245,31979.0
2018-04-23 10:25:00,32.86,32.91,32.86,32.88,23037.0,30.3061,30.3522,30.3061,30.3245,23037.0
2018-04-23 10:30:00,32.87,32.87,32.85,32.87,18702.0,30.3153,30.3153,30.2969,30.3153,18702.0
2018-04-23 10:35:00,32.86,32.95,32.86,32.94,50610.0,30.3061,30.3891,30.3061,30.3799,50610.0
2018-04-23 10:40:00,32.93,32.96,32.91,32.95,33266.0,30.3706,30.3983,30.3522,30.3891,33266.0
2018-04-23 10:45:00,32.95,32.99,32.93,32.93,20736.0,30.3891,30.426,30.3706,30.3706,20736.0
2018-04-23 10:50:00,32.94,33.01,32.94,32.98,36867.0,30.3799,30.4444,30.3799,30.4168,36867.0
2018-04-23 10:55:00,32.97,32.97,32.92,32.94,24025.0,30.4075,30.4075,30.3614,30.3799,24025.0
2018-04-23 11:00:00,32.94,32.99,32.92,32.97,32926.0,30.3799,30.426,30.3614,30.4075,32926.0
2018-04-23 11:05:00,32.97,32.99,32.95,32.97,33909.0,30.4075,30.426,30.3891,30.4075,33909.0
2018-04-23 11:10:00,32.98,33.0,32.96,32.96,11498.0,30.4168,30.4352,30.3983,30.3983,11498.0
2018-04-23 11:15:00,32.96,32.98,32.93,32.94,32811.0,30.3983,30.4168,30.3706,30.3799,32811.0
2018-04-23 11:20:00,32.93,32.93,32.91,32.92,21750.0,30.3706,30.3706,30.3522,30.3614,21750.0
2018-04-23 11:25:00,32.93,32.97,32.93,32.95,16560.0,30.3706,30.4075,30.3706,30.3891,16560.0
2018-04-23 11:30:00,32.94,32.94,32.9,32.91,19647.0,30.3799,30.3799,30.343,30.3522,19647.0
2018-04-23 11:35:00,32.92,32.94,32.88,32.89,27104.0,30.3614,30.3799,30.3245,30.3338,27104.0
2018-04-23 11:40:00,32.88,32.92,32.85,32.87,42472.0,30.3245,30.3614,30.2969,30.3153,42472.0
2018-04-23 11:45:00,32.87,32.87,32.84,32.86,31734.0,30.3153,30.3153,30.2876,30.3061,31734.0
2018-04-23 11:50:00,32.85,32.88,32.85,32.86,16416.0,30.2969,30.3245,30.2969,30.3061,16416.0
2018-04-23 11:55:00,32.87,32.87,32.82,32.83,7536.0,30.3153,30.3153,30.2692,30.2784,7536.0
2018-04-23 12:00:00,32.83,32.9,32.83,32.89,25158.0,30.2784,30.343,30.2784,30.3338,25158.0
2018-04-23 12:05:00,32.89,32.93,32.88,32.93,43307.0,30.3338,30.3706,30.3245,30.3706,43307.0
2018-04-23 12:10:00,32.93,32.95,32.89,32.89,19095.0,30.3706,30.3891,30.3338,30.3338,19095.0
2018-04-23 12:15:00,32.89,32.89,32.87,32.88,14357.0,30.3338,30.3338,30.3153,30.3245,14357.0
2018-04-23 12:20:00,32.88,32.9,32.85,32.89,20938.0,30.3245,30.343,30.2969,30.3338,20938.0
2018-04-23 12:25:00,32.9,32.91,32.85,32.86,8356.0,30.343,30.3522,30.2969,30.3061,8356.0
2018-04-23 12:30:00,32.87,32.9,32.87,32.89,31318.0,30.3153,30.343,30.3153,30.3338,31318.0
2018-04-23 12:35:00,32.9,32.9,32.89,32.9,9097.0,30.343,30.343,30.3338,30.343,9097.0
2018-04-23 12:40:00,32.88,32.91,32.88,32.91,13973.0,30.3245,30.3522,30.3245,30.3522,13973.0
2018-04-23 12:45:00,32.91,32.92,32.9,32.91,11534.0,30.3522,30.3614,30.343,30.3522,11534.0
2018-04-23 12:50:00,32.9,32.91,32.88,32.91,12900.0,30.343,30.3522,30.3245,30.3522,12900.0
2018-04-23 12:55:00,32.91,32.94,32.91,32.94,13112.0,30.3522,30.3799,30.3522,30.3799,13112.0
2018-04-23 13:00:00,32.94,32.94,32.9,32.9,11486.0,30.3799,30.3799,30.343,30.343,11486.0
2018-04-23 13:05:00,32.9,32.92,32.9,32.9,19595.0,30.343,30.3614,30.343,30.343,19595.0
2018-04-23 13:10:00,32.9,32.91,32.88,32.91,19621.0,30.343,30.3522,30.3245,30.3522,19621.0
2018-04-23 13:15:00,32.9,32.94,32.9,32.92,15219.0,30.343,30.3799,30.343,30.3614,15219.0
2018-04-23 13:20:00,32.92,32.93,32.88,32.89,14579.0,30.3614,30.3706,30.3245,30.3338,14579.0
2018-04-23 13:25:00,32.89,32.9,32.88,32.89,14201.0,30.3338,30.343,30.3245,30.3338,14201.0
2018-04-23 13:30:00,32.9,32.94,32.9,32.91,13800.0,30.343,30.3799,30.343,30.3522,13800.0
2018-04-23 13:35:00,32.91,32.94,32.91,32.93,15000.0,30.3522,30.3799,30.3522,30.3706,15000.0
2018-04-23 13:40:00,32.91,32.91,32.88,32.88,9446.0,30.3522,30.3522,30.3245,30.3245,9446.0
2018-04-23 13:45:00,32.88,32.88,32.85,32.85,13408.0,30.3245,30.3245,30.2969,30.2969,13408.0
2018-04-23 13:50:00,32.85,32.87,32.85,32.86,14337.0,30.2969,30.3153,30.2969,30.3061,14337.0
2018-04-23 13:55:00,32.85,32.89,32.85,32.89,18769.0,30.2969,30.3338,30.2969,30.3338,18769.0
2018-04-23 14:00:00,32.88,32.89,32.87,32.89,8630.0,30.3245,30.3338,30.3153,30.3338,8630.0
2018-04-23 14:05:00,32.88,32.88,32.85,32.85,19421.0,30.3245,30.3245,30.2969,30.2969,19421.0
2018-04-23 14:10:00,32.85,32.9,32.85,32.9,27602.0,30.2969,30.343,30.2969,30.343,27602.0
2018-04-23 14:15:00,32.91,32.92,32.87,32.88,13298.0,30.3522,30.3614,30.3153,30.3245,13298.0
2018-04-23 14:20:00,32.88,32.89,32.87,32.88,16275.0,30.3245,30.3338,30.3153,30.3245,16275.0
2018-04-23 14:25:00,32.89,32.92,32.88,32.92,17930.0,30.3338,30.3614,30.3245,30.3614,17930.0
2018-04-23 14:30:00,32.92,32.93,32.9,32.9,11226.0,30.3614,30.3706,30.343,30.343,11226.0
2018-04-23 14:35:00,32.91,32.93,32.91,32.92,17618.0,30.3522,30.3706,30.3522,30.3614,17618.0
2018-04-23 14:40:00,32.93,32.93,32.88,32.88,22070.0,30.3706,30.3706,30.3245,30.3245,22070.0
2018-04-23 14:45:00,32.88,32.89,32.88,32.88,27307.0,30.3245,30.3338,30.3245,30.3245,27307.0
2018-04-23 14:50:00,32.88,32.89,32.87,32.89,23300.0,30.3245,30.3338,30.3153,30.3338,23300.0
2018-04-23 14:55:00,32.9,32.9,32.84,32.86,16598.0,30.343,30.343,30.2876,30.3061,16598.0
2018-04-23 15:00:00,32.85,32.89,32.85,32.88,43000.0,30.2969,30.3338,30.2969,30.3245,43000.0
2018-04-23 15:05:00,32.87,32.88,32.86,32.88,23862.0,30.3153,30.3245,30.3061,30.3245,23862.0
2018-04-23 15:10:00,32.88,32.88,32.86,32.86,26207.0,30.3245,30.3245,30.3061,30.3061,26207.0
2018-04-23 15:15:00,32.86,32.86,32.83,32.84,21137.0,30.3061,30.3061,30.2784,30.2876,21137.0
2018-04-23 15:20:00,32.85,32.85,32.81,32.82,41757.0,30.2969,30.2969,30.26,30.2692,41757.0
2018-04-23 15:25:00,32.83,32.83,32.8,32.81,20832.0,30.2784,30.2784,30.2507,30.26,20832.0
2018-04-23 15:30:00,32.81,32.85,32.81,32.82,44444.0,30.26,30.2969,30.26,30.2692,44444.0
2018-04-23 15:35:00,32.83,32.83,32.83,32.83,36284.0,30.2784,30.2784,30.2784,30.2784,36284.0
2018-04-23 15:40:00,32.83,32.83,32.8,32.83,53443.0,30.2784,30.2784,30.2507,30.2784,53443.0
2018-04-23 15:45:00,32.83,32.83,32.81,32.81,69364.0,30.2784,30.2784,30.26,30.26,69364.0
2018-04-23 15:50:00,32.81,32.83,32.81,32.81,42656.0,30.26,30.2784,30.26,30.26,42656.0
2018-04-23 15:55:00,32.81,32.88,32.8,32.82,279179.0,30.26,30.3245,30.2507,30.2692,279179.0
2018-04-24 09:30:00,32.99,33.02,32.9,33.0,70541.0,30.426,30.4537,30.343,30.4352,70541.0
2018-04-24 09:35:00,33.02,33.07,33.01,33.07,17022.0,30.4537,30.4998,30.4444,30.4998,17022.0
2018-04-24 09:40:00,33.06,33.06,33.01,33.04,38778.0,30.4905,30.4905,30.4444,30.4721,38778.0
2018-04-24 09:45:00,33.03,33.06,33.01,33.06,20376.0,30.4629,30.4905,30.4444,30.4905,20376.0
2018-04-24 09:50:00,33.06,33.09,33.02,33.04,33649.0,30.4905,30.5182,30.4537,30.4721,33649.0
2018-04-24 09:55:00,33.05,33.24,33.05,33.23,75161.0,30.4813,30.6566,30.4813,30.6473,75161.0
2018-04-24 10:00:00,33.24,33.25,33.17,33.18,101281.0,30.6566,30.6658,30.592,30.6012,101281.0
2018-04-24 10:05:00,33.19,33.2,33.13,33.14,30428.0,30.6104,30.6197,30.5551,30.5643,30428.0
2018-04-24 10:10:00,33.14,33.23,33.14,33.22,25848.0,30.5643,30.6473,30.5643,30.6381,25848.0
2018-04-24 10:15:00,33.23,33.27,33.21,33.21,41277.0,30.6473,30.6842,30.6289,30.6289,41277.0
2018-04-24 10:20:00,33.2,33.22,33.13,33.13,39781.0,30.6197,30.6381,30.5551,30.5551,39781.0
2018-04-24 10:25:00,33.12,33.14,33.09,33.13,17200.0,30.5459,30.5643,30.5182,30.5551,17200.0
2018-04-24 10:30:00,33.13,33.14,33.08,33.08,8700.0,30.5551,30.5643,30.509,30.509,8700.0
2018-04-24 10:35:00,33.07,33.08,33.03,33.03,22382.0,30.4998,30.509,30.4629,30.4629,22382.0
2018-04-24 10:40:00,33.05,33.08,33.02,33.05,21259.0,30.4813,30.509,30.4537,30.4813,21259.0
2018-04-24 10:45:00,33.04,33.09,33.04,33.06,12839.0,30.4721,30.5182,30.4721,30.4905,12839.0
2018-04-24 10:50:00,33.05,33.11,33.05,33.06,15460.0,30.4813,30.5367,30.4813,30.4905,15460.0
2018-04-24 10:55:00,33.06,33.08,33.03,33.04,20871.0,30.4905,30.509,30.4629,30.4721,20871.0
2018-04-24 11:00:00,33.04,33.09,33.03,33.09,17041.0,30.4721,30.5182,30.4629,30.5182,17041.0
2018-04-24 11:05:00,33.09,33.13,33.09,33.12,21934.0,30.5182,30.5551,30.5182,30.5459,21934.0
2018-04-24 11:10:00,33.12,33.13,33.08,33.12,18950.0,30.5459,30.5551,30.509,30.5459,18950.0
2018-04-24 11:15:00,33.12,33.17,33.1,33.15,41445.0,30.5459,30.592,30.5274,30.5735,41445.0
2018-04-24 11:20:00,33.15,33.2,33.15,33.17,37934.0,30.5735,30.6197,30.5735,30.592,37934.0
2018-04-24 11:25:00,33.16,33.19,33.16,33.17,23000.0,30.5828,30.6104,30.5828,30.592,23000.0
2018-04-24 11:30:00,33.15,33.19,33.14,33.18,27933.0,30.5735,30.6104,30.5643,30.6012,27933.0
2018-04-24 11:35:00,33.17,33.19,33.16,33.18,8100.0,30.592,30.6104,30.5828,30.6012,8100.0
2018-04-24 11:40:00,33.17,33.17,33.1,33.12,6337.0,30.592,30.592,30.5274,30.5459,6337.0
2018-04-24 11:45:00,33.13,33.16,33.11,33.14,4300.0,30.5551,30.5828,30.5367,30.5643,4300.0
2018-04-24 11:50:00,33.14,33.15,33.12,33.15,10547.0,30.5643,30.5735,30.5459,30.5735,10547.0
2018-04-24 11:55:00,33.15,33.15,33.12,33.14,14334.0,30.5735,30.5735,30.5459,30.5643,14334.0
2018-04-24 12:00:00,33.14,33.15,33.12,33.12,8000.0,30.5643,30.5735,30.5459,30.5459,8000.0
2018-04-24 12:05:00,33.13,33.14,33.1,33.1,4300.0,30.5551,30.5643,30.5274,30.5274,4300.0
2018-04-24 12:10:00,33.1,33.15,33.1,33.15,10888.0,30.5274,30.5735,30.5274,30.5735,10888.0
2018-04-24 12:15:00,33.13,33.18,33.12,33.18,8096.0,30.5551,30.6012,30.5459,30.6012,8096.0
2018-04-24 12:20:00,33.17,33.17,33.13,33.14,5888.0,30.592,30.592,30.5551,30.5643,5888.0
2018-04-24 12:25:00,33.15,33.17,33.13,33.17,5492.0,30.5735,30.592,30.5551,30.592,5492.0
2018-04-24 12:30:00,33.16,33.23,33.16,33.23,35087.0,30.5828,30.6473,30.5828,30.6473,35087.0
2018-04-24 12:35:00,33.23,33.23,33.2,33.22,8671.0,30.6473,30.6473,30.6197,30.6381,8671.0
2018-04-24 12:40:00,33.2,33.21,33.18,33.19,12887.0,30.6197,30.6289,30.6012,30.6104,12887.0
2018-04-24 12:45:00,33.2,33.2,33.14,33.15,4300.0,30.6197,30.6197,30.5643,30.5735,4300.0
2018-04-24 12:50:00,33.15,33.2,33.15,33.19,5000.0,30.5735,30.6197,30.5735,30.6104,5000.0
2018-04-24 12:55:00,33.19,33.21,33.19,33.19,6700.0,30.6104,30.6289,30.6104,30.6104,6700.0
2018-04-24 13:00:00,33.19,33.19,33.13,33.13,24939.0,30.6104,30.6104,30.5551,30.5551,24939.0
2018-04-24 13:05:00,33.13,33.17,33.12,33.12,10763.0,30.5551,30.592,30.5459,30.5459,10763.0
2018-04-24 13:10:00,33.12,33.14,33.1,33.11,14656.0,30.5459,30.5643,30.5274,30.5367,14656.0
2018-04-24 13:15:00,33.11,33.14,33.11,33.11,17741.0,30.5367,30.5643,30.5367,30.5367,17741.0
2018-04-24 13:20:00,33.11,33.13,33.11,33.12,2400.0,30.5367,30.5551,30.5367,30.5459,2400.0
2018-04-24 13:25:00,33.13,33.13,33.1,33.12,5600.0,30.5551,30.5551,30.5274,30.5459,5600.0
2018-04-24 13:30:00,33.12,33.12,33.1,33.1,2500.0,30.5459,30.5459,30.5274,30.5274,2500.0
2018-04-24 13:35:00,33.1,33.12,33.07,33.1,10628.0,30.5274,30.5459,30.4998,30.5274,10628.0
2018-04-24 13:40:00,33.09,33.12,33.08,33.12,11167.0,30.5182,30.5459,30.509,30.5459,11167.0
2018-04-24 13:45:00,33.12,33.12,33.09,33.11,6200.0,30.5459,30.5459,30.5182,30.5367,6200.0
2018-04-24 13:50:00,33.11,33.11,33.09,33.09,9318.0,30.5367,30.5367,30.5182,30.5182,9318.0
2018-04-24 13:55:00,33.1,33.12,33.1,33.12,11900.0,30.5274,30.5459,30.5274,30.5459,11900.0
2018-04-24 14:00:00,33.12,33.13,33.08,33.09,5020.0,30.5459,30.5551,30.509,30.5182,5020.0
2018-04-24 14:05:00,33.08,33.11,33.08,33.1,11420.0,30.509,30.5367,30.509,30.5274,11420.0
2018-04-24 14:10:00,33.1,33.11,33.06,33.07,15425.0,30.5274,30.5367,30.4905,30.4998,15425.0
2018-04-24 14:15:00,33.08,33.11,33.06,33.06,4700.0,30.509,30.5367,30.4905,30.4905,4700.0
2018-04-24 14:20:00,33.06,33.09,33.06,33.07,23260.0,30.4905,30.5182,30.4905,30.4998,23260.0
2018-04-24 14:25:00,33.07,33.12,33.07,33.1,18828.0,30.4998,30.5459,30.4998,30.5274,18828.0
2018-04-24 14:30:00,33.09,33.18,33.09,33.15,35960.0,30.5182,30.6012,30.5182,30.5735,35960.0
2018-04-24 14:35:00,33.14,33.15,33.11,33.13,9500.0,30.5643,30.5735,30.5367,30.5551,9500.0
2018-04-24 14:40:00,33.12,33.14,33.12,33.14,10200.0,30.5459,30.5643,30.5459,30.5643,10200.0
2018-04-24 14:45:00,33.14,33.15,33.13,33.15,7490.0,30.5643,30.5735,30.5551,30.5735,7490.0
2018-04-24 14:50:00,33.15,33.17,33.15,33.16,10222.0,30.5735,30.592,30.5735,30.5828,10222.0
2018-04-24 14:55:00,33.16,33.18,33.16,33.16,9750.0,30.5828,30.6012,30.5828,30.5828,9750.0
2018-04-24 15:00:00,33.14,33.15,33.14,33.15,7700.0,30.5643,30.5735,30.5643,30.5735,7700.0
2018-04-24 15:05:00,33.15,33.15,33.14,33.14,5397.0,30.5735,30.5735,30.5643,30.5643,5397.0
2018-04-24 15:10:00,33.14,33.16,33.13,33.16,16600.0,30.5643,30.5828,30.5551,30.5828,16600.0
2018-04-24 15:15:00,33.15,33.18,33.14,33.14,12980.0,30.5735,30.6012,30.5643,30.5643,12980.0
2018-04-24 15:20:00,33.13,33.13,33.12,33.13,8647.0,30.5551,30.5551,30.5459,30.5551,8647.0
2018-04-24 15:25:00,33.13,33.17,33.13,33.17,15582.0,30.5551,30.592,30.5551,30.592,15582.0
2018-04-24 15:30:00,33.17,33.17,33.15,33.16,8725.0,30.592,30.592,30.5735,30.5828,8725.0
2018-04-24 15:35:00,33.16,33.2,33.16,33.2,12865.0,30.5828,30.6197,30.5828,30.6197,12865.0
2018-04-24 15:40:00,33.21,33.22,33.19,33.21,40447.0,30.6289,30.6381,30.6104,30.6289,40447.0
2018-04-24 15:45:00,33.21,33.21,33.18,33.18,18001.0,30.6289,30.6289,30.6012,30.6012,18001.0
2018-04-24 15:50:00,33.18,33.19,33.15,33.19,30179.0,30.6012,30.6104,30.5735,30.6104,30179.0
2018-04-24 15:55:00,33.18,33.21,33.13,33.2,221210.0,30.6012,30.6289,30.5551,30.6197,221210.0
2018-04-25 09:30:00,32.74,32.76,32.59,32.75,94621.0,30.1954,30.2139,30.0571,30.2046,94621.0
2018-04-25 09:35:00,32.75,32.75,32.65,32.69,53286.0,30.2046,30.2046,30.1124,30.1493,53286.0
2018-04-25 09:40:00,32.68,32.77,32.67,32.75,35696.0,30.1401,30.2231,30.1309,30.2046,35696.0
2018-04-25 09:45:00,32.74,32.74,32.68,32.7,29298.0,30.1954,30.1954,30.1401,30.1585,29298.0
2018-04-25 09:50:00,32.71,32.74,32.71,32.72,17323.0,30.1677,30.1954,30.1677,30.177,17323.0
2018-04-25 09:55:00,32.74,32.75,32.73,32.74,8500.0,30.1954,30.2046,30.1862,30.1954,8500.0
2018-04-25 10:00:00,32.76,32.76,32.72,32.75,9225.0,30.2139,30.2139,30.177,30.2046,9225.0
2018-04-25 10:05:00,32.75,32.79,32.73,32.74,38726.0,30.2046,30.2415,30.1862,30.1954,38726.0
2018-04-25 10:10:00,32.75,32.76,32.7,32.73,12533.0,30.2046,30.2139,30.1585,30.1862,12533.0
2018-04-25 10:15:00,32.73,32.73,32.68,32.7,22322.0,30.1862,30.1862,30.1401,30.1585,22322.0
2018-04-25 10:20:00,32.69,32.71,32.69,32.71,6938.0,30.1493,30.1677,30.1493,30.1677,6938.0
2018-04-25 10:25:00,32.7,32.72,32.69,32.7,14010.0,30.1585,30.177,30.1493,30.1585,14010.0
2018-04-25 10:30:00,32.69,32.7,32.64,32.67,33057.0,30.1493,30.1585,30.1032,30.1309,33057.0
2018-04-25 10:35:00,32.65,32.69,32.65,32.67,13100.0,30.1124,30.1493,30.1124,30.1309,13100.0
2018-04-25 10:40:00,32.67,32.67,32.64,32.65,19342.0,30.1309,30.1309,30.1032,30.1124,19342.0
2018-04-25 10:45:00,32.66,32.7,32.65,32.7,10851.0,30.1216,30.1585,30.1124,30.1585,10851.0
2018-04-25 10:50:00,32.72,32.73,32.71,32.71,7766.0,30.177,30.1862,30.1677,30.1677,7766.0
2018-04-25 10:55:00,32.72,32.73,32.69,32.72,16763.0,30.177,30.1862,30.1493,30.177,16763.0
2018-04-25 11:00:00,32.72,32.73,32.72,32.72,3600.0,30.177,30.1862,30.177,30.177,3600.0
2018-04-25 11:05:00,32.72,32.78,32.72,32.77,17633.0,30.177,30.2323,30.177,30.2231,17633.0
2018-04-25 11:10:00,32.76,32.8,32.76,32.8,19719.0,30.2139,30.2507,30.2139,30.2507,19719.0
2018-04-25 11:15:00,32.79,32.85,32.79,32.84,13500.0,30.2415,30.2969,30.2415,30.2876,13500.0
2018-04-25 11:20:00,32.83,32.92,32.83,32.91,30480.0,30.2784,30.3614,30.2784,30.3522,30480.0
2018-04-25 11:25:00,32.9,32.93,32.88,32.88,7073.0,30.343,30.3706,30.3245,30.3245,7073.0
2018-04-25 11:30:00,32.89,32.9,32.85,32.85,5484.0,30.3338,30.343,30.2969,30.2969,5484.0
2018-04-25 11:35:00,32.83,32.84,32.81,32.84,13520.0,30.2784,30.2876,30.26,30.2876,13520.0
2018-04-25 11:40:00,32.84,32.84,32.81,32.83,3412.0,30.2876,30.2876,30.26,30.2784,3412.0
2018-04-25 11:45:00,32.83,32.85,32.83,32.85,6200.0,30.2784,30.2969,30.2784,30.2969,6200.0
2018-04-25 11:50:00,32.85,32.89,32.85,32.88,17906.0,30.2969,30.3338,30.2969,30.3245,17906.0
2018-04-25 11:55:00,32.88,32.92,32.88,32.92,8802.0,30.3245,30.3614,30.3245,30.3614,8802.0
2018-04-25 12:00:00,32.91,32.91,32.86,32.86,3370.0,30.3522,30.3522,30.3061,30.3061,3370.0
2018-04-25 12:05:00,32.86,32.92,32.85,32.91,13209.0,30.3061,30.3614,30.2969,30.3522,13209.0
2018-04-25 12:10:00,32.9,32.91,32.9,32.9,3600.0,30.343,30.3522,30.343,30.343,3600.0
2018-04-25 12:15:00,32.9,32.98,32.9,32.97,9698.0,30.343,30.4168,30.343,30.4075,9698.0
2018-04-25 12:20:00,32.97,32.99,32.96,32.96,31898.0,30.4075,30.426,30.3983,30.3983,31898.0
2018-04-25 12:25:00,32.97,32.97,32.93,32.97,11062.0,30.4075,30.4075,30.3706,30.4075,11062.0
2018-04-25 12:30:00,32.95,32.96,32.95,32.95,3600.0,30.3891,30.3983,30.3891,30.3891,3600.0
2018-04-25 12:35:00,32.95,32.97,32.95,32.97,7837.0,30.3891,30.4075,30.3891,30.4075,7837.0
2018-04-25 12:40:00,32.97,33.02,32.97,33.01,19500.0,30.4075,30.4537,30.4075,30.4444,19500.0
2018-04-25 12:45:00,33.01,33.02,32.99,33.02,11719.0,30.4444,30.4537,30.426,30.4537,11719.0
2018-04-25 12:50:00,33.03,33.05,33.03,33.05,1500.0,30.4629,30.4813,30.4629,30.4813,1500.0
2018-04-25 12:55:00,33.05,33.08,33.05,33.07,4299.0,30.4813,30.509,30.4813,30.4998,4299.0
2018-04-25 13:00:00,33.07,33.07,33.0,33.0,6785.0,30.4998,30.4998,30.4352,30.4352,6785.0
2018-04-25 13:05:00,33.01,33.03,33.01,33.03,3208.0,30.4444,30.4629,30.4444,30.4629,3208.0
2018-04-25 13:10:00,33.0,33.04,33.0,33.04,5172.0,30.4352,30.4721,30.4352,30.4721,5172.0
2018-04-25 13:15:00,33.04,33.04,33.0,33.0,9483.0,30.4721,30.4721,30.4352,30.4352,9483.0
2018-04-25 13:20:00,32.98,32.98,32.97,32.98,2717.0,30.4168,30.4168,30.4075,30.4168,2717.0
2018-04-25 13:25:00,32.99,33.0,32.99,32.99,3100.0,30.426,30.4352,30.426,30.426,3100.0
2018-04-25 13:30:00,33.01,33.07,33.01,33.05,23738.0,30.4444,30.4998,30.4444,30.4813,23738.0
2018-04-25 13:35:00,33.04,33.04,33.01,33.03,5401.0,30.4721,30.4721,30.4444,30.4629,5401.0
2018-04-25 13:40:00,33.03,33.04,33.0,33.0,16113.0,30.4629,30.4721,30.4352,30.4352,16113.0
2018-04-25 13:45:00,33.0,33.0,32.96,32.96,13856.0,30.4352,30.4352,30.3983,30.3983,13856.0
2018-04-25 13:50:00,32.95,32.96,32.94,32.96,1936.0,30.3891,30.3983,30.3799,30.3983,1936.0
2018-04-25 13:55:00,32.95,32.95,32.94,32.95,1600.0,30.3891,30.3891,30.3799,30.3891,1600.0
2018-04-25 14:00:00,32.95,32.95,32.94,32.94,3600.0,30.3891,30.3891,30.3799,30.3799,3600.0
2018-04-25 14:05:00,32.93,32.93,32.9,32.91,10804.0,30.3706,30.3706,30.343,30.3522,10804.0
2018-04-25 14:10:00,32.91,32.91,32.89,32.9,10200.0,30.3522,30.3522,30.3338,30.343,10200.0
2018-04-25 14:15:00,32.9,32.9,32.9,32.9,1900.0,30.343,30.343,30.343,30.343,1900.0
2018-04-25 14:20:00,32.9,32.93,32.9,32.93,7570.0,30.343,30.3706,30.343,30.3706,7570.0
2018-04-25 14:25:00,32.94,32.94,32.94,32.94,1800.0,30.3799,30.3799,30.3799,30.3799,1800.0
2018-04-25 14:30:00,32.94,32.98,32.94,32.98,8000.0,30.3799,30.4168,30.3799,30.4168,8000.0
2018-04-25 14:35:00,32.99,33.0,32.98,32.98,4684.0,30.426,30.4352,30.4168,30.4168,4684.0
2018-04-25 14:40:00,32.97,32.97,32.94,32.94,4289.0,30.4075,30.4075,30.3799,30.3799,4289.0
2018-04-25 14:45:00,32.94,32.94,32.91,32.91,3900.0,30.3799,30.3799,30.3522,30.3522,3900.0
2018-04-25 14:50:00,32.92,32.93,32.9,32.9,6300.0,30.3614,30.3706,30.343,30.343,6300.0
2018-04-25 14:55:00,32.9,32.9,32.85,32.85,17815.0,30.343,30.343,30.2969,30.2969,17815.0
2018-04-25 15:00:00,32.86,32.87,32.85,32.85,4000.0,30.3061,30.3153,30.2969,30.2969,4000.0
2018-04-25 15:05:00,32.86,32.88,32.86,32.87,5900.0,30.3061,30.3245,30.3061,30.3153,5900.0
2018-04-25 15:10:00,32.86,32.87,32.86,32.87,6800.0,30.3061,30.3153,30.3061,30.3153,6800.0
2018-04-25 15:15:00,32.88,32.89,32.85,32.86,8942.0,30.3245,30.3338,30.2969,30.3061,8942.0
2018-04-25 15:20:00,32.86,32.87,32.85,32.86,22760.0,30.3061,30.3153,30.2969,30.3061,22760.0
2018-04-25 15:25:00,32.87,32.87,32.85,32.86,5091.0,30.3153,30.3153,30.2969,30.3061,5091.0
2018-04-25 15:30:00,32.86,32.88,32.86,32.88,13812.0,30.3061,30.3245,30.3061,30.3245,13812.0
2018-04-25 15:35:00,32.89,32.89,32.85,32.86,13241.0,30.3338,30.3338,30.2969,30.3061,13241.0
2018-04-25 15:40:00,32.86,32.89,32.85,32.88,35066.0,30.3061,30.3338,30.2969,30.3245,35066.0
2018-04-25 15:45:00,32.87,32.87,32.82,32.83,35581.0,30.3153,30.3153,30.2692,30.2784,35581.0
2018-04-25 15:50:00,32.83,32.86,32.83,32.85,70190.0,30.2784,30.3061,30.2784,30.2969,70190.0
2018-04-25 15:55:00,32.85,32.87,32.75,32.79,290870.0,30.2969,30.3153,30.2046,30.2415,290870.0
2018-04-26 09:30:00,32.98,33.01,32.9,32.98,80691.0,30.4168,30.4444,30.343,30.4168,80691.0
2018-04-26 09:35:00,32.98,33.07,32.98,33.05,55511.0,30.4168,30.4998,30.4168,30.4813,55511.0
2018-04-26 09:40:00,33.08,33.09,33.03,33.09,25730.0,30.509,30.5182,30.4629,30.5182,25730.0
2018-04-26 09:45:00,33.09,33.12,33.07,33.11,19649.0,30.5182,30.5459,30.4998,30.5367,19649.0
2018-04-26 09:50:00,33.1,33.1,33.05,33.07,13738.0,30.5274,30.5274,30.4813,30.4998,13738.0
2018-04-26 09:55:00,33.06,33.07,33.04,33.07,14724.0,30.4905,30.4998,30.4721,30.4998,14724.0
2018-04-26 10:00:00,33.06,33.06,32.99,33.01,81647.0,30.4905,30.4905,30.426,30.4444,81647.0
2018-04-26 10:05:00,33.02,33.03,32.97,32.98,52315.0,30.4537,30.4629,30.4075,30.4168,52315.0
2018-04-26 10:10:00,32.99,32.99,32.94,32.95,54934.0,30.426,30.426,30.3799,30.3891,54934.0
2018-04-26 10:15:00,32.95,32.95,32.82,32.84,90640.0,30.3891,30.3891,30.2692,30.2876,90640.0
2018-04-26 10:20:00,32.85,32.86,32.75,32.82,78182.0,30.2969,30.3061,30.2046,30.2692,78182.0
2018-04-26 10:25:00,32.8,32.89,32.8,32.88,16267.0,30.2507,30.3338,30.2507,30.3245,16267.0
2018-04-26 10:30:00,32.88,32.88,32.83,32.87,18845.0,30.3245,30.3245,30.2784,30.3153,18845.0
2018-04-26 10:35:00,32.87,32.89,32.84,32.89,21596.0,30.3153,30.3338,30.2876,30.3338,21596.0
2018-04-26 10:40:00,32.89,32.94,32.89,32.92,9618.0,30.3338,30.3799,30.3338,30.3614,9618.0
2018-04-26 10:45:00,32.91,32.94,32.91,32.92,6379.0,30.3522,30.3799,30.3522,30.3614,6379.0
2018-04-26 10:50:00,32.94,32.94,32.92,32.93,4900.0,30.3799,30.3799,30.3614,30.3706,4900.0
2018-04-26 10:55:00,32.92,32.95,32.89,32.9,17526.0,30.3614,30.3891,30.3338,30.343,17526.0
2018-04-26 11:00:00,32.9,32.91,32.88,32.91,4748.0,30.343,30.3522,30.3245,30.3522,4748.0
2018-04-26 11:05:00,32.91,32.95,32.91,32.95,6953.0,30.3522,30.3891,30.3522,30.3891,6953.0
2018-04-26 11:10:00,32.95,32.97,32.91,32.96,8300.0,30.3891,30.4075,30.3522,30.3983,8300.0
2018-04-26 11:15:00,32.94,32.96,32.94,32.96,1600.0,30.3799,30.3983,30.3799,30.3983,1600.0
2018-04-26 11:20:00,32.96,32.96,32.94,32.95,3200.0,30.3983,30.3983,30.3799,30.3891,3200.0
2018-04-26 11:25:00,32.95,32.97,32.9,32.92,26223.0,30.3891,30.4075,30.343,30.3614,26223.0
2018-04-26 11:30:00,32.93,32.93,32.9,32.9,11217.0,30.3706,30.3706,30.343,30.343,11217.0
2018-04-26 11:35:00,32.9,32.9,32.85,32.86,43408.0,30.343,30.343,30.2969,30.3061,43408.0
2018-04-26 11:40:00,32.85,32.86,32.81,32.84,23775.0,30.2969,30.3061,30.26,30.2876,23775.0
2018-04-26 11:45:00,32.85,32.88,32.84,32.88,14960.0,30.2969,30.3245,30.2876,30.3245,14960.0
2018-04-26 11:50:00,32.88,32.9,32.87,32.87,19891.0,30.3245,30.343,30.3153,30.3153,19891.0
2018-04-26 11:55:00,32.86,32.9,32.86,32.9,10120.0,30.3061,30.343,30.3061,30.343,10120.0
2018-04-26 12:00:00,32.9,32.92,32.88,32.9,19567.0,30.343,30.3614,30.3245,30.343,19567.0
2018-04-26 12:05:00,32.9,32.93,32.9,32.92,5802.0,30.343,30.3706,30.343,30.3614,5802.0
2018-04-26 12:10:00,32.92,32.92,32.91,32.91,5193.0,30.3614,30.3614,30.3522,30.3522,5193.0
2018-04-26 12:15:00,32.91,32.92,32.91,32.92,5300.0,30.3522,30.3614,30.3522,30.3614,5300.0
2018-04-26 12:20:00,32.92,32.93,32.89,32.89,19804.0,30.3614,30.3706,30.3338,30.3338,19804.0
2018-04-26 12:25:00,32.89,32.91,32.87,32.91,15132.0,30.3338,30.3522,30.3153,30.3522,15132.0
2018-04-26 12:30:00,32.92,32.96,32.92,32.93,10598.0,30.3614,30.3983,30.3614,30.3706,10598.0
2018-04-26 12:35:00,32.94,32.95,32.93,32.95,5500.0,30.3799,30.3891,30.3706,30.3891,5500.0
2018-04-26 12:40:00,32.94,32.96,32.94,32.95,2108.0,30.3799,30.3983,30.3799,30.3891,2108.0
2018-04-26 12:45:00,32.95,32.95,32.93,32.93,4400.0,30.3891,30.3891,30.3706,30.3706,4400.0
2018-04-26 12:50:00,32.93,32.96,32.93,32.96,3058.0,30.3706,30.3983,30.3706,30.3983,3058.0
2018-04-26 12:55:00,32.95,32.97,32.95,32.96,5362.0,30.3891,30.4075,30.3891,30.3983,5362.0
2018-04-26 13:00:00,32.95,32.97,32.95,32.95,4900.0,30.3891,30.4075,30.3891,30.3891,4900.0
2018-04-26 13:05:00,32.95,32.95,32.94,32.94,906.0,30.3891,30.3891,30.3799,30.3799,906.0
2018-04-26 13:10:00,32.92,32.92,32.9,32.92,10010.0,30.3614,30.3614,30.343,30.3614,10010.0
2018-04-26 13:15:00,32.93,32.93,32.93,32.93,600.0,30.3706,30.3706,30.3706,30.3706,600.0
2018-04-26 13:20:00,32.92,32.92,32.9,32.9,1400.0,30.3614,30.3614,30.343,30.343,1400.0
2018-04-26 13:25:00,32.9,32.93,32.9,32.93,2899.0,30.343,30.3706,30.343,30.3706,2899.0
2018-04-26 13:30:00,32.93,32.95,32.93,32.94,5033.0,30.3706,30.3891,30.3706,30.3799,5033.0
2018-04-26 13:35:00,32.94,32.96,32.94,32.95,2100.0,30.3799,30.3983,30.3799,30.3891,2100.0
2018-04-26 13:40:00,32.95,32.96,32.94,32.94,2590.0,30.3891,30.3983,30.3799,30.3799,2590.0
2018-04-26 13:45:00,32.94,32.95,32.92,32.92,4300.0,30.3799,30.3891,30.3614,30.3614,4300.0
2018-04-26 13:50:00,32.92,32.92,32.92,32.92,1176.0,30.3614,30.3614,30.3614,30.3614,1176.0
2018-04-26 13:55:00,32.93,32.94,32.93,32.94,6490.0,30.3706,30.3799,30.3706,30.3799,6490.0
2018-04-26 14:00:00,32.94,32.96,32.94,32.95,5300.0,30.3799,30.3983,30.3799,30.3891,5300.0
2018-04-26 14:05:00,32.92,32.93,32.92,32.92,2700.0,30.3614,30.3706,30.3614,30.3614,2700.0
2018-04-26 14:10:00,32.92,32.92,32.92,32.92,0.0,30.3614,30.3614,30.3614,30.3614,0.0
2018-04-26 14:15:00,32.92,32.93,32.92,32.93,1652.0,30.3614,30.3706,30.3614,30.3706,1652.0
2018-04-26 14:20:00,32.93,32.93,32.9,32.91,24710.0,30.3706,30.3706,30.343,30.3522,24710.0
2018-04-26 14:25:00,32.9,32.9,32.9,32.9,17042.0,30.343,30.343,30.343,30.343,17042.0
2018-04-26 14:30:00,32.91,32.94,32.91,32.93,19178.0,30.3522,30.3799,30.3522,30.3706,19178.0
2018-04-26 14:35:00,32.93,32.96,32.93,32.93,8660.0,30.3706,30.3983,30.3706,30.3706,8660.0
2018-04-26 14:40:00,32.92,32.94,32.91,32.92,19258.0,30.3614,30.3799,30.3522,30.3614,19258.0
2018-04-26 14:45:00,32.93,32.94,32.93,32.93,1800.0,30.3706,30.3799,30.3706,30.3706,1800.0
2018-04-26 14:50:00,32.94,32.95,32.94,32.94,5700.0,30.3799,30.3891,30.3799,30.3799,5700.0
2018-04-26 14:55:00,32.95,32.97,32.94,32.96,14726.0,30.3891,30.4075,30.3799,30.3983,14726.0
2018-04-26 15:00:00,32.96,32.97,32.95,32.95,13459.0,30.3983,30.4075,30.3891,30.3891,13459.0
2018-04-26 15:05:00,32.97,32.97,32.94,32.94,2100.0,30.4075,30.4075,30.3799,30.3799,2100.0
2018-04-26 15:10:00,32.95,32.95,32.94,32.94,2238.0,30.3891,30.3891,30.3799,30.3799,2238.0
2018-04-26 15:15:00,32.94,32.94,32.9,32.9,7549.0,30.3799,30.3799,30.343,30.343,7549.0
2018-04-26 15:20:00,32.9,32.93,32.9,32.92,8140.0,30.343,30.3706,30.343,30.3614,8140.0
2018-04-26 15:25:00,32.92,32.93,32.92,32.93,2300.0,30.3614,30.3706,30.3614,30.3706,2300.0
2018-04-26 15:30:00,32.92,32.93,32.91,32.93,2003.0,30.3614,30.3706,30.3522,30.3706,2003.0
2018-04-26 15:35:00,32.93,32.94,32.92,32.93,11900.0,30.3706,30.3799,30.3614,30.3706,11900.0
2018-04-26 15:40:00,32.94,32.96,32.94,32.96,3924.0,30.3799,30.3983,30.3799,30.3983,3924.0
2018-04-26 15:45:00,32.96,32.96,32.94,32.95,7759.0,30.3983,30.3983,30.3799,30.3891,7759.0
2018-04-26 15:50:00,32.97,32.97,32.94,32.94,17260.0,30.4075,30.4075,30.3799,30.3799,17260.0
2018-04-26 15:55:00,32.95,32.97,32.94,32.96,68400.0,30.3891,30.4075,30.3799,30.3983,68400.0
2018-04-27 09:30:00,33.1,33.1,32.9,32.91,82716.0,30.5274,30.5274,30.343,30.3522,82716.0
2018-04-27 09:35:00,32.92,32.95,32.89,32.9,18114.0,30.3614,30.3891,30.3338,30.343,18114.0
2018-04-27 09:40:00,32.88,32.99,32.88,32.98,15100.0,30.3245,30.426,30.3245,30.4168,15100.0
2018-04-27 09:45:00,32.98,33.02,32.95,33.02,10797.0,30.4168,30.4537,30.3891,30.4537,10797.0
2018-04-27 09:50:00,33.02,33.04,32.97,32.97,7705.0,30.4537,30.4721,30.4075,30.4075,7705.0
2018-04-27 09:55:00,33.0,33.01,32.97,32.98,11820.0,30.4352,30.4444,30.4075,30.4168,11820.0
2018-04-27 10:00:00,33.0,33.01,32.95,33.01,19285.0,30.4352,30.4444,30.3891,30.4444,19285.0
2018-04-27 10:05:00,33.0,33.0,32.98,32.99,3500.0,30.4352,30.4352,30.4168,30.426,3500.0
2018-04-27 10:10:00,33.0,33.0,32.95,32.96,4083.0,30.4352,30.4352,30.3891,30.3983,4083.0
2018-04-27 10:15:00,32.96,32.97,32.94,32.96,3990.0,30.3983,30.4075,30.3799,30.3983,3990.0
2018-04-27 10:20:00,32.97,32.97,32.91,32.92,11264.0,30.4075,30.4075,30.3522,30.3614,11264.0
2018-04-27 10:25:00,32.91,32.95,32.91,32.95,6800.0,30.3522,30.3891,30.3522,30.3891,6800.0
2018-04-27 10:30:00,32.94,33.01,32.94,33.0,12852.0,30.3799,30.4444,30.3799,30.4352,12852.0
2018-04-27 10:35:00,33.0,33.01,32.98,32.98,4934.0,30.4352,30.4444,30.4168,30.4168,4934.0
2018-04-27 10:40:00,32.98,32.98,32.97,32.97,3167.0,30.4168,30.4168,30.4075,30.4075,3167.0
2018-04-27 10:45:00,32.98,33.03,32.98,33.03,5761.0,30.4168,30.4629,30.4168,30.4629,5761.0
2018-04-27 10:50:00,33.03,33.04,33.0,33.02,13994.0,30.4629,30.4721,30.4352,30.4537,13994.0
2018-04-27 10:55:00,33.02,33.02,33.0,33.01,4000.0,30.4537,30.4537,30.4352,30.4444,4000.0
2018-04-27 11:00:00,33.03,33.03,32.99,32.99,6100.0,30.4629,30.4629,30.426,30.426,6100.0
2018-04-27 11:05:00,32.99,33.01,32.99,33.01,2000.0,30.426,30.4444,30.426,30.4444,2000.0
2018-04-27 11:10:00,33.01,33.02,33.01,33.02,5706.0,30.4444,30.4537,30.4444,30.4537,5706.0
2018-04-27 11:15:00,33.03,33.03,33.02,33.03,1058.0,30.4629,30.4629,30.4537,30.4629,1058.0
2018-04-27 11:20:00,33.02,33.02,32.97,32.97,2500.0,30.4537,30.4537,30.4075,30.4075,2500.0
2018-04-27 11:25:00,32.98,32.99,32.98,32.98,1200.0,30.4168,30.426,30.4168,30.4168,1200.0
2018-04-27 11:30:00,32.98,32.99,32.96,32.96,1600.0,30.4168,30.426,30.3983,30.3983,1600.0
2018-04-27 11:35:00,32.97,32.99,32.97,32.99,816.0,30.4075,30.426,30.4075,30.426,816.0
2018-04-27 11:40:00,32.98,32.98,32.95,32.95,2056.0,30.4168,30.4168,30.3891,30.3891,2056.0
2018-04-27 11:45:00,32.96,32.97,32.96,32.97,2756.0,30.3983,30.4075,30.3983,30.4075,2756.0
2018-04-27 11:50:00,32.97,32.97,32.93,32.93,11471.0,30.4075,30.4075,30.3706,30.3706,11471.0
2018-04-27 11:55:00,32.93,32.94,32.93,32.94,2900.0,30.3706,30.3799,30.3706,30.3799,2900.0
2018-04-27 12:00:00,32.94,32.95,32.94,32.94,2900.0,30.3799,30.3891,30.3799,30.3799,2900.0
2018-04-27 12:05:00,32.94,32.94,32.92,32.93,4216.0,30.3799,30.3799,30.3614,30.3706,4216.0
2018-04-27 12:10:00,32.93,32.95,32.92,32.95,800.0,30.3706,30.3891,30.3614,30.3891,800.0
2018-04-27 12:15:00,32.96,32.96,32.95,32.96,1703.0,30.3983,30.3983,30.3891,30.3983,1703.0
2018-04-27 12:20:00,32.98,32.98,32.98,32.98,730.0,30.4168,30.4168,30.4168,30.4168,730.0
2018-04-27 12:25:00,32.99,33.0,32.99,33.0,3070.0,30.426,30.4352,30.426,30.4352,3070.0
2018-04-27 12:30:00,33.0,33.01,33.0,33.01,2300.0,30.4352,30.4444,30.4352,30.4444,2300.0
2018-04-27 12:35:00,33.01,33.04,33.01,33.02,9002.0,30.4444,30.4721,30.4444,30.4537,9002.0
2018-04-27 12:40:00,33.02,33.02,33.01,33.02,5772.0,30.4537,30.4537,30.4444,30.4537,5772.0
2018-04-27 12:45:00,33.03,33.04,33.03,33.04,4800.0,30.4629,30.4721,30.4629,30.4721,4800.0
2018-04-27 12:50:00,33.03,33.03,33.02,33.02,4168.0,30.4629,30.4629,30.4537,30.4537,4168.0
2018-04-27 12:55:00,33.02,33.02,33.02,33.02,400.0,30.4537,30.4537,30.4537,30.4537,400.0
2018-04-27 13:00:00,33.03,33.03,33.02,33.03,3200.0,30.4629,30.4629,30.4537,30.4629,3200.0
2018-04-27 13:05:00,33.02,33.02,33.02,33.02,300.0,30.4537,30.4537,30.4537,30.4537,300.0
2018-04-27 13:10:00,33.01,33.02,33.01,33.02,3882.0,30.4444,30.4537,30.4444,30.4537,3882.0
2018-04-27 13:15:00,33.02,33.02,33.02,33.02,200.0,30.4537,30.4537,30.4537,30.4537,200.0
2018-04-27 13:20:00,33.02,33.02,33.02,33.02,591.0,30.4537,30.4537,30.4537,30.4537,591.0
2018-04-27 13:25:00,33.03,33.03,33.03,33.03,540.0,30.4629,30.4629,30.4629,30.4629,540.0
2018-04-27 13:30:00,33.03,33.03,33.03,33.03,600.0,30.4629,30.4629,30.4629,30.4629,600.0
2018-04-27 13:35:00,33.02,33.02,33.02,33.02,600.0,30.4537,30.4537,30.4537,30.4537,600.0
2018-04-27 13:40:00,33.01,33.01,33.0,33.0,1640.0,30.4444,30.4444,30.4352,30.4352,1640.0
2018-04-27 13:45:00,33.0,33.0,32.96,32.97,2601.0,30.4352,30.4352,30.3983,30.4075,2601.0
2018-04-27 13:50:00,32.97,32.97,32.97,32.97,0.0,30.4075,30.4075,30.4075,30.4075,0.0
2018-04-27 13:55:00,33.0,33.01,33.0,33.01,1640.0,30.4352,30.4444,30.4352,30.4444,1640.0
2018-04-27 14:00:00,33.01,33.01,33.01,33.01,840.0,30.4444,30.4444,30.4444,30.4444,840.0
2018-04-27 14:05:00,33.01,33.01,33.01,33.01,1861.0,30.4444,30.4444,30.4444,30.4444,1861.0
2018-04-27 14:10:00,33.01,33.03,33.01,33.03,1700.0,30.4444,30.4629,30.4444,30.4629,1700.0
2018-04-27 14:15:00,33.02,33.02,33.02,33.02,826.0,30.4537,30.4537,30.4537,30.4537,826.0
2018-04-27 14:20:00,33.02,33.02,33.02,33.02,0.0,30.4537,30.4537,30.4537,30.4537,0.0
2018-04-27 14:25:00,33.02,33.02,33.01,33.01,1688.0,30.4537,30.4537,30.4444,30.4444,1688.0
2018-04-27 14:30:00,33.01,33.01,33.0,33.0,1425.0,30.4444,30.4444,30.4352,30.4352,1425.0
2018-04-27 14:35:00,33.01,33.01,33.0,33.0,3295.0,30.4444,30.4444,30.4352,30.4352,3295.0
2018-04-27 14:40:00,33.0,33.03,32.99,33.03,19100.0,30.4352,30.4629,30.426,30.4629,19100.0
2018-04-27 14:45:00,33.05,33.08,33.03,33.07,20734.0,30.4813,30.509,30.4629,30.4998,20734.0
2018-04-27 14:50:00,33.08,33.1,33.07,33.07,21982.0,30.509,30.5274,30.4998,30.4998,21982.0
2018-04-27 14:55:00,33.08,33.09,33.07,33.09,11581.0,30.509,30.5182,30.4998,30.5182,11581.0
2018-04-27 15:00:00,33.08,33.08,33.04,33.07,19772.0,30.509,30.509,30.4721,30.4998,19772.0
2018-04-27 15:05:00,33.08,33.08,33.06,33.06,3800.0,30.509,30.509,30.4905,30.4905,3800.0
2018-04-27 15:10:00,33.06,33.06,33.04,33.04,9498.0,30.4905,30.4905,30.4721,30.4721,9498.0
2018-04-27 15:15:00,33.05,33.06,33.05,33.05,4795.0,30.4813,30.4905,30.4813,30.4813,4795.0
2018-04-27 15:20:00,33.05,33.07,33.05,33.07,6698.0,30.4813,30.4998,30.4813,30.4998,6698.0
2018-04-27 15:25:00,33.07,33.07,33.05,33.05,5704.0,30.4998,30.4998,30.4813,30.4813,5704.0
2018-04-27 15:30:00,33.05,33.06,33.04,33.06,1909.0,30.4813,30.4905,30.4721,30.4905,1909.0
2018-04-27 15:35:00,33.06,33.06,33.03,33.03,45531.0,30.4905,30.4905,30.4629,30.4629,45531.0
2018-04-27 15:40:00,33.02,33.03,33.02,33.03,24124.0,30.4537,30.4629,30.4537,30.4629,24124.0
2018-04-27 15:45:00,33.02,33.02,33.01,33.01,3362.0,30.4537,30.4537,30.4444,30.4444,3362.0
2018-04-27 15:50:00,33.01,33.02,32.98,32.98,13261.0,30.4444,30.4537,30.4168,30.4168,13261.0
2018-04-27 15:55:00,32.99,33.04,32.98,33.04,191065.0,30.426,30.4721,30.4168,30.4721,191065.0
2018-04-30 09:30:00,32.57,32.63,32.5,32.62,106757.0,30.0386,30.094,29.9741,30.0847,106757.0
2018-04-30 09:35:00,32.6,32.6,32.54,32.56,52029.0,30.0663,30.0663,30.011,30.0294,52029.0
2018-04-30 09:40:00,32.57,32.57,32.51,32.53,37717.0,30.0386,30.0386,29.9833,30.0017,37717.0
2018-04-30 09:45:00,32.53,32.53,32.46,32.5,72165.0,30.0017,30.0017,29.9372,29.9741,72165.0
2018-04-30 09:50:00,32.5,32.53,32.48,32.49,34697.0,29.9741,30.0017,29.9556,29.9648,34697.0
2018-04-30 09:55:00,32.49,32.5,32.47,32.5,22554.0,29.9648,29.9741,29.9464,29.9741,22554.0
2018-04-30 10:00:00,32.49,32.62,32.49,32.62,48054.0,29.9648,30.0847,29.9648,30.0847,48054.0
2018-04-30 10:05:00,32.62,32.76,32.62,32.7,65519.0,30.0847,30.2139,30.0847,30.1585,65519.0
2018-04-30 10:10:00,32.71,32.71,32.63,32.63,30902.0,30.1677,30.1677,30.094,30.094,30902.0
2018-04-30 10:15:00,32.62,32.66,32.62,32.66,12699.0,30.0847,30.1216,30.0847,30.1216,12699.0
2018-04-30 10:20:00,32.65,32.68,32.62,32.63,27720.0,30.1124,30.1401,30.0847,30.094,27720.0
2018-04-30 10:25:00,32.63,32.63,32.59,32.62,14967.0,30.094,30.094,30.0571,30.0847,14967.0
2018-04-30 10:30:00,32.6,32.66,32.59,32.66,6700.0,30.0663,30.1216,30.0571,30.1216,6700.0
2018-04-30 10:35:00,32.65,32.65,32.6,32.62,16892.0,30.1124,30.1124,30.0663,30.0847,16892.0
2018-04-30 10:40:00,32.64,32.68,32.63,32.65,7738.0,30.1032,30.1401,30.094,30.1124,7738.0
2018-04-30 10:45:00,32.65,32.65,32.61,32.61,8391.0,30.1124,30.1124,30.0755,30.0755,8391.0
2018-04-30 10:50:00,32.61,32.63,32.6,32.6,18118.0,30.0755,30.094,30.0663,30.0663,18118.0
2018-04-30 10:55:00,32.6,32.66,32.58,32.63,38022.0,30.0663,30.1216,30.0478,30.094,38022.0
2018-04-30 11:00:00,32.63,32.64,32.59,32.6,6738.0,30.094,30.1032,30.0571,30.0663,6738.0
2018-04-30 11:05:00,32.61,32.64,32.59,32.6,6153.0,30.0755,30.1032,30.0571,30.0663,6153.0
2018-04-30 11:10:00,32.6,32.6,32.54,32.55,7656.0,30.0663,30.0663,30.011,30.0202,7656.0
2018-04-30 11:15:00,32.57,32.58,32.55,32.56,19313.0,30.0386,30.0478,30.0202,30.0294,19313.0
2018-04-30 11:20:00,32.56,32.57,32.54,32.54,12742.0,30.0294,30.0386,30.011,30.011,12742.0
2018-04-30 11:25:00,32.54,32.54,32.51,32.52,24068.0,30.011,30.011,29.9833,29.9925,24068.0
2018-04-30 11:30:00,32.5,32.56,32.49,32.56,34657.0,29.9741,30.0294,29.9648,30.0294,34657.0
2018-04-30 11:35:00,32.55,32.55,32.51,32.51,27063.0,30.0202,30.0202,29.9833,29.9833,27063.0
2018-04-30 11:40:00,32.51,32.53,32.51,32.51,32423.0,29.9833,30.0017,29.9833,29.9833,32423.0
2018-04-30 11:45:00,32.51,32.58,32.51,32.56,49757.0,29.9833,30.0478,29.9833,30.0294,49757.0
2018-04-30 11:50:00,32.56,32.6,32.55,32.59,26074.0,30.0294,30.0663,30.0202,30.0571,26074.0
2018-04-30 11:55:00,32.59,32.62,32.58,32.61,21037.0,30.0571,30.0847,30.0478,30.0755,21037.0
2018-04-30 12:00:00,32.59,32.59,32.56,32.56,5007.0,30.0571,30.0571,30.0294,30.0294,5007.0
2018-04-30 12:05:00,32.57,32.62,32.56,32.62,27916.0,30.0386,30.0847,30.0294,30.0847,27916.0
2018-04-30 12:10:00,32.62,32.64,32.58,32.6,51253.0,30.0847,30.1032,30.0478,30.0663,51253.0
2018-04-30 12:15:00,32.6,32.63,32.6,32.62,20012.0,30.0663,30.094,30.0663,30.0847,20012.0
2018-04-30 12:20:00,32.62,32.65,32.62,32.62,17382.0,30.0847,30.1124,30.0847,30.0847,17382.0
2018-04-30 12:25:00,32.61,32.61,32.59,32.6,12333.0,30.0755,30.0755,30.0571,30.0663,12333.0
2018-04-30 12:30:00,32.6,32.6,32.58,32.59,4102.0,30.0663,30.0663,30.0478,30.0571,4102.0
2018-04-30 12:35:00,32.59,32.6,32.56,32.58,9653.0,30.0571,30.0663,30.0294,30.0478,9653.0
2018-04-30 12:40:00,32.58,32.59,32.55,32.57,5134.0,30.0478,30.0571,30.0202,30.0386,5134.0
2018-04-30 12:45:00,32.57,32.58,32.56,32.57,4900.0,30.0386,30.0478,30.0294,30.0386,4900.0
2018-04-30 12:50:00,32.58,32.61,32.58,32.59,18931.0,30.0478,30.0755,30.0478,30.0571,18931.0
2018-04-30 12:55:00,32.6,32.62,32.6,32.61,14800.0,30.0663,30.0847,30.0663,30.0755,14800.0
2018-04-30 13:00:00,32.6,32.6,32.56,32.57,7303.0,30.0663,30.0663,30.0294,30.0386,7303.0
2018-04-30 13:05:00,32.57,32.65,32.57,32.65,23808.0,30.0386,30.1124,30.0386,30.1124,23808.0
2018-04-30 13:10:00,32.65,32.67,32.65,32.66,16464.0,30.1124,30.1309,30.1124,30.1216,16464.0
2018-04-30 13:15:00,32.68,32.81,32.68,32.79,115142.0,30.1401,30.26,30.1401,30.2415,115142.0
2018-04-30 13:20:00,32.8,32.83,32.77,32.77,38170.0,30.2507,30.2784,30.2231,30.2231,38170.0
2018-04-30 13:25:00,32.76,32.78,32.7,32.71,53106.0,30.2139,30.2323,30.1585,30.1677,53106.0
2018-04-30 13:30:00,32.72,32.72,32.66,32.68,17920.0,30.177,30.177,30.1216,30.1401,17920.0
2018-04-30 13:35:00,32.69,32.72,32.68,32.7,30693.0,30.1493,30.177,30.1401,30.1585,30693.0
2018-04-30 13:40:00,32.69,32.7,32.69,32.7,9093.0,30.1493,30.1585,30.1493,30.1585,9093.0
2018-04-30 13:45:00,32.69,32.71,32.68,32.71,8100.0,30.1493,30.1677,30.1401,30.1677,8100.0
2018-04-30 13:50:00,32.7,32.74,32.69,32.74,10300.0,30.1585,30.1954,30.1493,30.1954,10300.0
2018-04-30 13:55:00,32.72,32.72,32.69,32.69,1836.0,30.177,30.177,30.1493,30.1493,1836.0
2018-04-30 14:00:00,32.7,32.72,32.7,32.7,6600.0,30.1585,30.177,30.1585,30.1585,6600.0
2018-04-30 14:05:00,32.69,32.69,32.66,32.66,5373.0,30.1493,30.1493,30.1216,30.1216,5373.0
2018-04-30 14:10:00,32.65,32.69,32.65,32.68,11375.0,30.1124,30.1493,30.1124,30.1401,11375.0
2018-04-30 14:15:00,32.68,32.71,32.68,32.69,11100.0,30.1401,30.1677,30.1401,30.1493,11100.0
2018-04-30 14:20:00,32.68,32.68,32.65,32.66,7559.0,30.1401,30.1401,30.1124,30.1216,7559.0
2018-04-30 14:25:00,32.65,32.67,32.64,32.66,5043.0,30.1124,30.1309,30.1032,30.1216,5043.0
2018-04-30 14:30:00,32.67,32.69,32.66,32.68,8153.0,30.1309,30.1493,30.1216,30.1401,8153.0
2018-04-30 14:35:00,32.68,32.7,32.68,32.69,4100.0,30.1401,30.1585,30.1401,30.1493,4100.0
2018-04-30 14:40:00,32.69,32.72,32.69,32.69,4340.0,30.1493,30.177,30.1493,30.1493,4340.0
2018-04-30 14:45:00,32.69,32.7,32.68,32.68,1800.0,30.1493,30.1585,30.1401,30.1401,1800.0
2018-04-30 14:50:00,32.65,32.65,32.62,32.62,10911.0,30.1124,30.1124,30.0847,30.0847,10911.0
2018-04-30 14:55:00,32.61,32.64,32.6,32.6,12100.0,30.0755,30.1032,30.0663,30.0663,12100.0
2018-04-30 15:00:00,32.61,32.62,32.6,32.6,6634.0,30.0755,30.0847,30.0663,30.0663,6634.0
2018-04-30 15:05:00,32.6,32.6,32.59,32.6,8834.0,30.0663,30.0663,30.0571,30.0663,8834.0
2018-04-30 15:10:00,32.6,32.63,32.6,32.62,15800.0,30.0663,30.094,30.0663,30.0847,15800.0
2018-04-30 15:15:00,32.62,32.64,32.61,32.62,11819.0,30.0847,30.1032,30.0755,30.0847,11819.0
2018-04-30 15:20:00,32.62,32.62,32.56,32.57,25621.0,30.0847,30.0847,30.0294,30.0386,25621.0
2018-04-30 15:25:00,32.58,32.58,32.54,32.55,45678.0,30.0478,30.0478,30.011,30.0202,45678.0
2018-04-30 15:30:00,32.56,32.58,32.54,32.54,19675.0,30.0294,30.0478,30.011,30.011,19675.0
2018-04-30 15:35:00,32.54,32.54,32.53,32.54,18942.0,30.011,30.011,30.0017,30.011,18942.0
2018-04-30 15:40:00,32.54,32.57,32.53,32.57,48648.0,30.011,30.0386,30.0017,30.0386,48648.0
2018-04-30 15:45:00,32.57,32.58,32.53,32.53,37485.0,30.0386,30.0478,30.0017,30.0017,37485.0
2018-04-30 15:50:00,32.53,32.54,32.51,32.54,56184.0,30.0017,30.011,29.9833,30.011,56184.0
2018-04-30 15:55:00,32.54,32.57,32.5,32.5,196785.0,30.011,30.0386,29.9741,29.9741,196785.0
2018-05-01 09:30:00,32.36,32.39,32.3,32.32,55206.0,29.8449,29.8726,29.7896,29.8081,55206.0
2018-05-01 09:35:00,32.31,32.43,32.31,32.4,34219.0,29.7988,29.9095,29.7988,29.8818,34219.0
2018-05-01 09:40:00,32.4,32.42,32.36,32.39,17650.0,29.8818,29.9003,29.8449,29.8726,17650.0
2018-05-01 09:45:00,32.41,32.51,32.41,32.51,35758.0,29.8911,29.9833,29.8911,29.9833,35758.0
2018-05-01 09:50:00,32.5,32.53,32.5,32.5,13117.0,29.9741,30.0017,29.9741,29.9741,13117.0
2018-05-01 09:55:00,32.51,32.56,32.51,32.51,39390.0,29.9833,30.0294,29.9833,29.9833,39390.0
2018-05-01 10:00:00,32.52,32.59,32.52,32.59,36425.0,29.9925,30.0571,29.9925,30.0571,36425.0
2018-05-01 10:05:00,32.58,32.58,32.48,32.49,12500.0,30.0478,30.0478,29.9556,29.9648,12500.0
2018-05-01 10:10:00,32.49,32.52,32.41,32.41,72288.0,29.9648,29.9925,29.8911,29.8911,72288.0
2018-05-01 10:15:00,32.41,32.46,32.39,32.43,110645.0,29.8911,29.9372,29.8726,29.9095,110645.0
2018-05-01 10:20:00,32.43,32.44,32.35,32.35,55458.0,29.9095,29.9187,29.8357,29.8357,55458.0
2018-05-01 10:25:00,32.36,32.42,32.35,32.42,26164.0,29.8449,29.9003,29.8357,29.9003,26164.0
2018-05-01 10:30:00,32.42,32.45,32.4,32.42,26380.0,29.9003,29.928,29.8818,29.9003,26380.0
2018-05-01 10:35:00,32.41,32.41,32.38,32.39,11900.0,29.8911,29.8911,29.8634,29.8726,11900.0
2018-05-01 10:40:00,32.4,32.4,32.33,32.36,20655.0,29.8818,29.8818,29.8173,29.8449,20655.0
2018-05-01 10:45:00,32.35,32.37,32.33,32.33,39778.0,29.8357,29.8542,29.8173,29.8173,39778.0
2018-05-01 10:50:00,32.33,32.33,32.28,32.3,35738.0,29.8173,29.8173,29.7712,29.7896,35738.0
2018-05-01 10:55:00,32.3,32.35,32.28,32.35,27085.0,29.7896,29.8357,29.7712,29.8357,27085.0
2018-05-01 11:00:00,32.35,32.35,32.31,32.32,14247.0,29.8357,29.8357,29.7988,29.8081,14247.0
2018-05-01 11:05:00,32.33,32.38,32.33,32.38,16778.0,29.8173,29.8634,29.8173,29.8634,16778.0
2018-05-01 11:10:00,32.39,32.43,32.38,32.43,21703.0,29.8726,29.9095,29.8634,29.9095,21703.0
2018-05-01 11:15:00,32.43,32.46,32.41,32.46,7100.0,29.9095,29.9372,29.8911,29.9372,7100.0
2018-05-01 11:20:00,32.45,32.45,32.43,32.44,5600.0,29.928,29.928,29.9095,29.9187,5600.0
2018-05-01 11:25:00,32.44,32.45,32.42,32.44,8912.0,29.9187,29.928,29.9003,29.9187,8912.0
2018-05-01 11:30:00,32.44,32.44,32.43,32.44,1200.0,29.9187,29.9187,29.9095,29.9187,1200.0
2018-05-01 11:35:00,32.46,32.49,32.46,32.49,27009.0,29.9372,29.9648,29.9372,29.9648,27009.0
2018-05-01 11:40:00,32.48,32.52,32.48,32.51,13617.0,29.9556,29.9925,29.9556,29.9833,13617.0
2018-05-01 11:45:00,32.52,32.59,32.52,32.56,55590.0,29.9925,30.0571,29.9925,30.0294,55590.0
2018-05-01 11:50:00,32.54,32.62,32.54,32.59,30664.0,30.011,30.0847,30.011,30.0571,30664.0
2018-05-01 11:55:00,32.58,32.58,32.55,32.55,2540.0,30.0478,30.0478,30.0202,30.0202,2540.0
2018-05-01 12:00:00,32.56,32.58,32.54,32.58,7862.0,30.0294,30.0478,30.011,30.0478,7862.0
2018-05-01 12:05:00,32.6,32.63,32.6,32.63,11764.0,30.0663,30.094,30.0663,30.094,11764.0
2018-05-01 12:10:00,32.62,32.62,32.58,32.58,2400.0,30.0847,30.0847,30.0478,30.0478,2400.0
2018-05-01 12:15:00,32.58,32.58,32.54,32.54,4913.0,30.0478,30.0478,30.011,30.011,4913.0
2018-05-01 12:20:00,32.55,32.61,32.55,32.61,9200.0,30.0202,30.0755,30.0202,30.0755,9200.0
2018-05-01 12:25:00,32.6,32.66,32.59,32.63,10800.0,30.0663,30.1216,30.0571,30.094,10800.0
2018-05-01 12:30:00,32.63,32.63,32.6,32.6,7634.0,30.094,30.094,30.0663,30.0663,7634.0
2018-05-01 12:35:00,32.6,32.62,32.6,32.62,4349.0,30.0663,30.0847,30.0663,30.0847,4349.0
2018-05-01 12:40:00,32.63,32.63,32.61,32.63,12182.0,30.094,30.094,30.0755,30.094,12182.0
2018-05-01 12:45:00,32.64,32.64,32.6,32.61,4414.0,30.1032,30.1032,30.0663,30.0755,4414.0
2018-05-01 12:50:00,32.62,32.65,32.62,32.62,21146.0,30.0847,30.1124,30.0847,30.0847,21146.0
2018-05-01 12:55:00,32.62,32.64,32.62,32.64,5771.0,30.0847,30.1032,30.0847,30.1032,5771.0
2018-05-01 13:00:00,32.62,32.68,32.62,32.65,15034.0,30.0847,30.1401,30.0847,30.1124,15034.0
2018-05-01 13:05:00,32.64,32.65,32.64,32.65,1636.0,30.1032,30.1124,30.1032,30.1124,1636.0
2018-05-01 13:10:00,32.66,32.66,32.65,32.65,1940.0,30.1216,30.1216,30.1124,30.1124,1940.0
2018-05-01 13:15:00,32.61,32.63,32.61,32.61,9440.0,30.0755,30.094,30.0755,30.0755,9440.0
2018-05-01 13:20:00,32.61,32.61,32.59,32.6,2200.0,30.0755,30.0755,30.0571,30.0663,2200.0
2018-05-01 13:25:00,32.61,32.61,32.58,32.59,8209.0,30.0755,30.0755,30.0478,30.0571,8209.0
2018-05-01 13:30:00,32.59,32.6,32.59,32.6,1798.0,30.0571,30.0663,30.0571,30.0663,1798.0
2018-05-01 13:35:00,32.6,32.6,32.57,32.57,2100.0,30.0663,30.0663,30.0386,30.0386,2100.0
2018-05-01 13:40:00,32.56,32.58,32.55,32.56,6700.0,30.0294,30.0478,30.0202,30.0294,6700.0
2018-05-01 13:45:00,32.57,32.59,32.57,32.59,11295.0,30.0386,30.0571,30.0386,30.0571,11295.0
2018-05-01 13:50:00,32.59,32.63,32.59,32.63,7939.0,30.0571,30.094,30.0571,30.094,7939.0
2018-05-01 13:55:00,32.61,32.61,32.59,32.59,2700.0,30.0755,30.0755,30.0571,30.0571,2700.0
2018-05-01 14:00:00,32.57,32.59,32.57,32.59,4250.0,30.0386,30.0571,30.0386,30.0571,4250.0
2018-05-01 14:05:00,32.6,32.61,32.59,32.6,7700.0,30.0663,30.0755,30.0571,30.0663,7700.0
2018-05-01 14:10:00,32.6,32.6,32.59,32.59,2000.0,30.0663,30.0663,30.0571,30.0571,2000.0
2018-05-01 14:15:00,32.59,32.61,32.57,32.6,18600.0,30.0571,30.0755,30.0386,30.0663,18600.0
2018-05-01 14:20:00,32.6,32.6,32.59,32.59,1900.0,30.0663,30.0663,30.0571,30.0571,1900.0
2018-05-01 14:25:00,32.59,32.59,32.58,32.58,2700.0,30.0571,30.0571,30.0478,30.0478,2700.0
2018-05-01 14:30:00,32.58,32.66,32.58,32.66,18141.0,30.0478,30.1216,30.0478,30.1216,18141.0
2018-05-01 14:35:00,32.67,32.73,32.67,32.73,9860.0,30.1309,30.1862,30.1309,30.1862,9860.0
2018-05-01 14:40:00,32.72,32.72,32.69,32.69,3700.0,30.177,30.177,30.1493,30.1493,3700.0
2018-05-01 14:45:00,32.69,32.7,32.67,32.67,4800.0,30.1493,30.1585,30.1309,30.1309,4800.0
2018-05-01 14:50:00,32.67,32.68,32.67,32.67,3784.0,30.1309,30.1401,30.1309,30.1309,3784.0
2018-05-01 14:55:00,32.67,32.67,32.67,32.67,1200.0,30.1309,30.1309,30.1309,30.1309,1200.0
2018-05-01 15:00:00,32.67,32.69,32.67,32.68,16718.0,30.1309,30.1493,30.1309,30.1401,16718.0
2018-05-01 15:05:00,32.69,32.69,32.64,32.64,8768.0,30.1493,30.1493,30.1032,30.1032,8768.0
2018-05-01 15:10:00,32.64,32.64,32.62,32.63,17647.0,30.1032,30.1032,30.0847,30.094,17647.0
2018-05-01 15:15:00,32.62,32.62,32.6,32.6,11900.0,30.0847,30.0847,30.0663,30.0663,11900.0
2018-05-01 15:20:00,32.61,32.61,32.58,32.59,7400.0,30.0755,30.0755,30.0478,30.0571,7400.0
2018-05-01 15:25:00,32.59,32.61,32.59,32.59,10195.0,30.0571,30.0755,30.0571,30.0571,10195.0
2018-05-01 15:30:00,32.58,32.63,32.58,32.63,22197.0,30.0478,30.094,30.0478,30.094,22197.0
2018-05-01 15:35:00,32.62,32.62,32.6,32.61,15040.0,30.0847,30.0847,30.0663,30.0755,15040.0
2018-05-01 15:40:00,32.6,32.62,32.59,32.61,31772.0,30.0663,30.0847,30.0571,30.0755,31772.0
2018-05-01 15:45:00,32.61,32.63,32.59,32.63,25138.0,30.0755,30.094,30.0571,30.094,25138.0
2018-05-01 15:50:00,32.64,32.67,32.64,32.66,29979.0,30.1032,30.1309,30.1032,30.1216,29979.0
2018-05-01 15:55:00,32.66,32.72,32.66,32.7,166867.0,30.1216,30.177,30.1216,30.1585,166867.0
2018-05-02 09:30:00,32.88,32.94,32.85,32.89,32531.0,30.3245,30.3799,30.2969,30.3338,32531.0
2018-05-02 09:35:00,32.92,32.96,32.89,32.92,47035.0,30.3614,30.3983,30.3338,30.3614,47035.0
2018-05-02 09:40:00,32.93,32.95,32.86,32.9,39575.0,30.3706,30.3891,30.3061,30.343,39575.0
2018-05-02 09:45:00,32.9,32.93,32.84,32.84,58367.0,30.343,30.3706,30.2876,30.2876,58367.0
2018-05-02 09:50:00,32.83,32.96,32.81,32.96,56566.0,30.2784,30.3983,30.26,30.3983,56566.0
2018-05-02 09:55:00,32.97,32.97,32.94,32.95,29197.0,30.4075,30.4075,30.3799,30.3891,29197.0
2018-05-02 10:00:00,32.96,32.96,32.89,32.94,40325.0,30.3983,30.3983,30.3338,30.3799,40325.0
2018-05-02 10:05:00,32.94,32.97,32.93,32.97,33099.0,30.3799,30.4075,30.3706,30.4075,33099.0
2018-05-02 10:10:00,32.97,33.04,32.97,33.04,48226.0,30.4075,30.4721,30.4075,30.4721,48226.0
2018-05-02 10:15:00,33.05,33.06,33.0,33.05,26933.0,30.4813,30.4905,30.4352,30.4813,26933.0
2018-05-02 10:20:00,33.06,33.07,33.04,33.06,15060.0,30.4905,30.4998,30.4721,30.4905,15060.0
2018-05-02 10:25:00,33.05,33.09,33.05,33.09,17305.0,30.4813,30.5182,30.4813,30.5182,17305.0
2018-05-02 10:30:00,33.07,33.07,33.04,33.05,5822.0,30.4998,30.4998,30.4721,30.4813,5822.0
2018-05-02 10:35:00,33.04,33.05,33.01,33.01,10886.0,30.4721,30.4813,30.4444,30.4444,10886.0
2018-05-02 10:40:00,33.02,33.04,33.01,33.02,6475.0,30.4537,30.4721,30.4444,30.4537,6475.0
2018-05-02 10:45:00,33.02,33.05,33.0,33.05,19372.0,30.4537,30.4813,30.4352,30.4813,19372.0
2018-05-02 10:50:00,33.05,33.06,33.03,33.03,14505.0,30.4813,30.4905,30.4629,30.4629,14505.0
2018-05-02 10:55:00,33.05,33.1,33.05,33.08,16103.0,30.4813,30.5274,30.4813,30.509,16103.0
2018-05-02 11:00:00,33.09,33.13,33.09,33.12,35180.0,30.5182,30.5551,30.5182,30.5459,35180.0
2018-05-02 11:05:00,33.14,33.17,33.14,33.16,17961.0,30.5643,30.592,30.5643,30.5828,17961.0
2018-05-02 11:10:00,33.16,33.16,33.11,33.11,8089.0,30.5828,30.5828,30.5367,30.5367,8089.0
2018-05-02 11:15:00,33.11,33.13,33.11,33.13,2951.0,30.5367,30.5551,30.5367,30.5551,2951.0
2018-05-02 11:20:00,33.12,33.13,33.11,33.13,4933.0,30.5459,30.5551,30.5367,30.5551,4933.0
2018-05-02 11:25:00,33.13,33.13,33.12,33.13,3401.0,30.5551,30.5551,30.5459,30.5551,3401.0
2018-05-02 11:30:00,33.14,33.16,33.14,33.16,4390.0,30.5643,30.5828,30.5643,30.5828,4390.0
2018-05-02 11:35:00,33.15,33.17,33.15,33.15,11164.0,30.5735,30.592,30.5735,30.5735,11164.0
2018-05-02 11:40:00,33.15,33.15,33.12,33.12,3912.0,30.5735,30.5735,30.5459,30.5459,3912.0
2018-05-02 11:45:00,33.12,33.13,33.1,33.1,7528.0,30.5459,30.5551,30.5274,30.5274,7528.0
2018-05-02 11:50:00,33.1,33.12,33.1,33.1,2400.0,30.5274,30.5459,30.5274,30.5274,2400.0
2018-05-02 11:55:00,33.11,33.12,33.11,33.11,5031.0,30.5367,30.5459,30.5367,30.5367,5031.0
2018-05-02 12:00:00,33.11,33.15,33.11,33.14,12257.0,30.5367,30.5735,30.5367,30.5643,12257.0
2018-05-02 12:05:00,33.14,33.14,33.13,33.14,3899.0,30.5643,30.5643,30.5551,30.5643,3899.0
2018-05-02 12:10:00,33.15,33.15,33.11,33.11,15793.0,30.5735,30.5735,30.5367,30.5367,15793.0
2018-05-02 12:15:00,33.1,33.1,33.05,33.06,9624.0,30.5274,30.5274,30.4813,30.4905,9624.0
2018-05-02 12:20:00,33.06,33.1,33.06,33.09,23081.0,30.4905,30.5274,30.4905,30.5182,23081.0
2018-05-02 12:25:00,33.1,33.1,33.06,33.07,5442.0,30.5274,30.5274,30.4905,30.4998,5442.0
2018-05-02 12:30:00,33.08,33.08,33.05,33.05,2100.0,30.509,30.509,30.4813,30.4813,2100.0
2018-05-02 12:35:00,33.06,33.09,33.06,33.09,2467.0,30.4905,30.5182,30.4905,30.5182,2467.0
2018-05-02 12:40:00,33.09,33.09,33.08,33.08,1632.0,30.5182,30.5182,30.509,30.509,1632.0
2018-05-02 12:45:00,33.08,33.1,33.08,33.09,3710.0,30.509,30.5274,30.509,30.5182,3710.0
2018-05-02 12:50:00,33.1,33.11,33.09,33.1,11059.0,30.5274,30.5367,30.5182,30.5274,11059.0
2018-05-02 12:55:00,33.11,33.12,33.11,33.11,6188.0,30.5367,30.5459,30.5367,30.5367,6188.0
2018-05-02 13:00:00,33.11,33.11,33.03,33.03,7395.0,30.5367,30.5367,30.4629,30.4629,7395.0
2018-05-02 13:05:00,33.04,33.05,33.03,33.03,7669.0,30.4721,30.4813,30.4629,30.4629,7669.0
2018-05-02 13:10:00,33.02,33.03,33.01,33.01,2995.0,30.4537,30.4629,30.4444,30.4444,2995.0
2018-05-02 13:15:00,33.02,33.05,33.02,33.04,14200.0,30.4537,30.4813,30.4537,30.4721,14200.0
2018-05-02 13:20:00,33.05,33.05,33.03,33.04,5600.0,30.4813,30.4813,30.4629,30.4721,5600.0
2018-05-02 13:25:00,33.04,33.07,33.04,33.07,5900.0,30.4721,30.4998,30.4721,30.4998,5900.0
2018-05-02 13:30:00,33.08,33.12,33.08,33.11,10663.0,30.509,30.5459,30.509,30.5367,10663.0
2018-05-02 13:35:00,33.12,33.13,33.09,33.12,13989.0,30.5459,30.5551,30.5182,30.5459,13989.0
2018-05-02 13:40:00,33.11,33.12,33.1,33.1,4200.0,30.5367,30.5459,30.5274,30.5274,4200.0
2018-05-02 13:45:00,33.11,33.15,33.11,33.13,13513.0,30.5367,30.5735,30.5367,30.5551,13513.0
2018-05-02 13:50:00,33.13,33.14,33.12,33.14,15962.0,30.5551,30.5643,30.5459,30.5643,15962.0
2018-05-02 13:55:00,33.15,33.17,33.13,33.16,26238.0,30.5735,30.592,30.5551,30.5828,26238.0
2018-05-02 14:00:00,33.16,33.51,33.09,33.48,130073.0,30.5828,30.9056,30.5182,30.8779,130073.0
2018-05-02 14:05:00,33.51,33.51,33.36,33.47,114312.0,30.9056,30.9056,30.7672,30.8687,114312.0
2018-05-02 14:10:00,33.48,33.72,33.47,33.69,229501.0,30.8779,31.0992,30.8687,31.0716,229501.0
2018-05-02 14:15:00,33.69,33.7,33.56,33.59,178496.0,31.0716,31.0808,30.9517,30.9794,178496.0
2018-05-02 14:20:00,33.59,33.7,33.59,33.67,106793.0,30.9794,31.0808,30.9794,31.0531,106793.0
2018-05-02 14:25:00,33.67,33.68,33.6,33.65,31658.0,31.0531,31.0624,30.9886,31.0347,31658.0
2018-05-02 14:30:00,33.65,33.68,33.63,33.63,48390.0,31.0347,31.0624,31.0162,31.0162,48390.0
2018-05-02 14:35:00,33.64,33.69,33.62,33.69,50250.0,31.0255,31.0716,31.007,31.0716,50250.0
2018-05-02 14:40:00,33.69,33.72,33.68,33.7,28940.0,31.0716,31.0992,31.0624,31.0808,28940.0
2018-05-02 14:45:00,33.69,33.74,33.69,33.73,48318.0,31.0716,31.1177,31.0716,31.1085,48318.0
2018-05-02 14:50:00,33.72,33.75,33.68,33.69,39130.0,31.0992,31.1269,31.0624,31.0716,39130.0
2018-05-02 14:55:00,33.69,33.69,33.52,33.54,105287.0,31.0716,31.0716,30.9148,30.9332,105287.0
2018-05-02 15:00:00,33.54,33.54,33.33,33.46,151463.0,30.9332,30.9332,30.7396,30.8595,151463.0
2018-05-02 15:05:00,33.45,33.46,33.4,33.44,57248.0,30.8502,30.8595,30.8041,30.841,57248.0
2018-05-02 15:10:00,33.46,33.47,33.44,33.46,52476.0,30.8595,30.8687,30.841,30.8595,52476.0
2018-05-02 15:15:00,33.46,33.47,33.36,33.4,50640.0,30.8595,30.8687,30.7672,30.8041,50640.0
2018-05-02 15:20:00,33.38,33.43,33.36,33.42,37922.0,30.7857,30.8318,30.7672,30.8226,37922.0
2018-05-02 15:25:00,33.42,33.42,33.35,33.38,50184.0,30.8226,30.8226,30.758,30.7857,50184.0
2018-05-02 15:30:00,33.36,33.38,33.34,33.34,44782.0,30.7672,30.7857,30.7488,30.7488,44782.0
2018-05-02 15:35:00,33.34,33.35,33.27,33.27,78249.0,30.7488,30.758,30.6842,30.6842,78249.0
2018-05-02 15:40:00,33.27,33.29,33.23,33.25,41653.0,30.6842,30.7027,30.6473,30.6658,41653.0
2018-05-02 15:45:00,33.25,33.25,33.18,33.19,65881.0,30.6658,30.6658,30.6012,30.6104,65881.0
2018-05-02 15:50:00,33.18,33.18,33.11,33.11,72921.0,30.6012,30.6012,30.5367,30.5367,72921.0
2018-05-02 15:55:00,33.11,33.14,33.05,33.07,234600.0,30.5367,30.5643,30.4813,30.4998,234600.0
2018-05-03 09:30:00,33.65,33.65,33.56,33.6,118413.0,31.0347,31.0347,30.9517,30.9886,118413.0
2018-05-03 09:35:00,33.59,33.6,33.5,33.53,31689.0,30.9794,30.9886,30.8963,30.924,31689.0
2018-05-03 09:40:00,33.53,33.59,33.52,33.52,46603.0,30.924,30.9794,30.9148,30.9148,46603.0
2018-05-03 09:45:00,33.53,33.61,33.52,33.61,61726.0,30.924,30.9978,30.9148,30.9978,61726.0
2018-05-03 09:50:00,33.61,33.66,33.61,33.61,30191.0,30.9978,31.0439,30.9978,30.9978,30191.0
2018-05-03 09:55:00,33.6,33.6,33.51,33.52,37705.0,30.9886,30.9886,30.9056,30.9148,37705.0
2018-05-03 10:00:00,33.55,33.6,33.48,33.56,27821.0,30.9425,30.9886,30.8779,30.9517,27821.0
2018-05-03 10:05:00,33.57,33.6,33.48,33.5,43014.0,30.9609,30.9886,30.8779,30.8963,43014.0
2018-05-03 10:10:00,33.49,33.55,33.48,33.54,18300.0,30.8871,30.9425,30.8779,30.9332,18300.0
2018-05-03 10:15:00,33.54,33.54,33.49,33.51,18256.0,30.9332,30.9332,30.8871,30.9056,18256.0
2018-05-03 10:20:00,33.51,33.51,33.36,33.36,66036.0,30.9056,30.9056,30.7672,30.7672,66036.0
2018-05-03 10:25:00,33.36,33.39,33.32,33.39,31156.0,30.7672,30.7949,30.7303,30.7949,31156.0
2018-05-03 10:30:00,33.39,33.4,33.32,33.32,32561.0,30.7949,30.8041,30.7303,30.7303,32561.0
2018-05-03 10:35:00,33.32,33.34,33.24,33.24,21000.0,30.7303,30.7488,30.6566,30.6566,21000.0
2018-05-03 10:40:00,33.26,33.35,33.26,33.35,16928.0,30.675,30.758,30.675,30.758,16928.0
2018-05-03 10:45:00,33.35,33.37,33.29,33.36,31967.0,30.758,30.7764,30.7027,30.7672,31967.0
2018-05-03 10:50:00,33.37,33.37,33.32,33.35,12874.0,30.7764,30.7764,30.7303,30.758,12874.0
2018-05-03 10:55:00,33.35,33.39,33.34,33.37,45959.0,30.758,30.7949,30.7488,30.7764,45959.0
2018-05-03 11:00:00,33.38,33.39,33.36,33.39,21646.0,30.7857,30.7949,30.7672,30.7949,21646.0
2018-05-03 11:05:00,33.39,33.46,33.39,33.45,22611.0,30.7949,30.8595,30.7949,30.8502,22611.0
2018-05-03 11:10:00,33.45,33.48,33.45,33.48,10811.0,30.8502,30.8779,30.8502,30.8779,10811.0
2018-05-03 11:15:00,33.47,33.48,33.43,33.45,16622.0,30.8687,30.8779,30.8318,30.8502,16622.0
2018-05-03 11:20:00,33.46,33.46,33.42,33.42,11442.0,30.8595,30.8595,30.8226,30.8226,11442.0
2018-05-03 11:25:00,33.43,33.47,33.43,33.47,10226.0,30.8318,30.8687,30.8318,30.8687,10226.0
2018-05-03 11:30:00,33.47,33.51,33.47,33.49,14909.0,30.8687,30.9056,30.8687,30.8871,14909.0
2018-05-03 11:35:00,33.48,33.5,33.48,33.49,9796.0,30.8779,30.8963,30.8779,30.8871,9796.0
2018-05-03 11:40:00,33.48,33.48,33.44,33.46,17288.0,30.8779,30.8779,30.841,30.8595,17288.0
2018-05-03 11:45:00,33.46,33.49,33.42,33.43,26517.0,30.8595,30.8871,30.8226,30.8318,26517.0
2018-05-03 11:50:00,33.43,33.43,33.33,33.33,24087.0,30.8318,30.8318,30.7396,30.7396,24087.0
2018-05-03 11:55:00,33.36,33.41,33.35,33.41,6374.0,30.7672,30.8133,30.758,30.8133,6374.0
2018-05-03 12:00:00,33.4,33.42,33.38,33.39,10616.0,30.8041,30.8226,30.7857,30.7949,10616.0
2018-05-03 12:05:00,33.39,33.39,33.31,33.32,19374.0,30.7949,30.7949,30.7211,30.7303,19374.0
2018-05-03 12:10:00,33.32,33.32,33.29,33.32,5034.0,30.7303,30.7303,30.7027,30.7303,5034.0
2018-05-03 12:15:00,33.33,33.37,33.33,33.35,3200.0,30.7396,30.7764,30.7396,30.758,3200.0
2018-05-03 12:20:00,33.35,33.36,33.34,33.36,1000.0,30.758,30.7672,30.7488,30.7672,1000.0
2018-05-03 12:25:00,33.36,33.39,33.36,33.39,7422.0,30.7672,30.7949,30.7672,30.7949,7422.0
2018-05-03 12:30:00,33.39,33.44,33.39,33.44,25600.0,30.7949,30.841,30.7949,30.841,25600.0
2018-05-03 12:35:00,33.45,33.47,33.44,33.46,5448.0,30.8502,30.8687,30.841,30.8595,5448.0
2018-05-03 12:40:00,33.47,33.47,33.43,33.44,2800.0,30.8687,30.8687,30.8318,30.841,2800.0
2018-05-03 12:45:00,33.44,33.44,33.37,33.37,91442.0,30.841,30.841,30.7764,30.7764,91442.0
2018-05-03 12:50:00,33.38,33.38,33.26,33.28,266418.0,30.7857,30.7857,30.675,30.6934,266418.0
2018-05-03 12:55:00,33.28,33.31,33.27,33.29,11699.0,30.6934,30.7211,30.6842,30.7027,11699.0
2018-05-03 13:00:00,33.3,33.36,33.3,33.36,12980.0,30.7119,30.7672,30.7119,30.7672,12980.0
2018-05-03 13:05:00,33.37,33.39,33.35,33.35,17442.0,30.7764,30.7949,30.758,30.758,17442.0
2018-05-03 13:10:00,33.35,33.35,33.31,33.33,6248.0,30.758,30.758,30.7211,30.7396,6248.0
2018-05-03 13:15:00,33.33,33.35,33.33,33.34,7163.0,30.7396,30.758,30.7396,30.7488,7163.0
2018-05-03 13:20:00,33.33,33.37,33.32,33.35,5906.0,30.7396,30.7764,30.7303,30.758,5906.0
2018-05-03 13:25:00,33.35,33.39,33.33,33.39,5702.0,30.758,30.7949,30.7396,30.7949,5702.0
2018-05-03 13:30:00,33.39,33.43,33.39,33.42,17080.0,30.7949,30.8318,30.7949,30.8226,17080.0
2018-05-03 13:35:00,33.43,33.45,33.43,33.44,14139.0,30.8318,30.8502,30.8318,30.841,14139.0
2018-05-03 13:40:00,33.44,33.46,33.42,33.42,19686.0,30.841,30.8595,30.8226,30.8226,19686.0
2018-05-03 13:45:00,33.42,33.42,33.39,33.39,5271.0,30.8226,30.8226,30.7949,30.7949,5271.0
2018-05-03 13:50:00,33.41,33.44,33.4,33.43,6963.0,30.8133,30.841,30.8041,30.8318,6963.0
2018-05-03 13:55:00,33.44,33.45,33.41,33.42,20262.0,30.841,30.8502,30.8133,30.8226,20262.0
2018-05-03 14:00:00,33.43,33.47,33.43,33.46,10640.0,30.8318,30.8687,30.8318,30.8595,10640.0
2018-05-03 14:05:00,33.46,33.48,33.46,33.48,18426.0,30.8595,30.8779,30.8595,30.8779,18426.0
2018-05-03 14:10:00,33.49,33.49,33.47,33.48,1499.0,30.8871,30.8871,30.8687,30.8779,1499.0
2018-05-03 14:15:00,33.49,33.5,33.43,33.43,29890.0,30.8871,30.8963,30.8318,30.8318,29890.0
2018-05-03 14:20:00,33.43,33.45,33.42,33.43,11821.0,30.8318,30.8502,30.8226,30.8318,11821.0
2018-05-03 14:25:00,33.44,33.44,33.42,33.44,11326.0,30.841,30.841,30.8226,30.841,11326.0
2018-05-03 14:30:00,33.44,33.53,33.44,33.5,25582.0,30.841,30.924,30.841,30.8963,25582.0
2018-05-03 14:35:00,33.51,33.51,33.43,33.45,24617.0,30.9056,30.9056,30.8318,30.8502,24617.0
2018-05-03 14:40:00,33.45,33.45,33.4,33.43,30749.0,30.8502,30.8502,30.8041,30.8318,30749.0
2018-05-03 14:45:00,33.42,33.42,33.38,33.39,22991.0,30.8226,30.8226,30.7857,30.7949,22991.0
2018-05-03 14:50:00,33.39,33.4,33.37,33.4,8760.0,30.7949,30.8041,30.7764,30.8041,8760.0
2018-05-03 14:55:00,33.4,33.4,33.4,33.4,4791.0,30.8041,30.8041,30.8041,30.8041,4791.0
2018-05-03 15:00:00,33.4,33.4,33.38,33.39,4088.0,30.8041,30.8041,30.7857,30.7949,4088.0
2018-05-03 15:05:00,33.4,33.42,33.4,33.4,9535.0,30.8041,30.8226,30.8041,30.8041,9535.0
2018-05-03 15:10:00,33.39,33.42,33.37,33.42,10140.0,30.7949,30.8226,30.7764,30.8226,10140.0
2018-05-03 15:15:00,33.43,33.46,33.43,33.44,10801.0,30.8318,30.8595,30.8318,30.841,10801.0
2018-05-03 15:20:00,33.46,33.47,33.42,33.44,19894.0,30.8595,30.8687,30.8226,30.841,19894.0
2018-05-03 15:25:00,33.44,33.47,33.44,33.45,37644.0,30.841,30.8687,30.841,30.8502,37644.0
2018-05-03 15:30:00,33.45,33.47,33.44,33.47,15170.0,30.8502,30.8687,30.841,30.8687,15170.0
2018-05-03 15:35:00,33.46,33.46,33.42,33.42,22537.0,30.8595,30.8595,30.8226,30.8226,22537.0
2018-05-03 15:40:00,33.43,33.44,33.38,33.4,35076.0,30.8318,30.841,30.7857,30.8041,35076.0
2018-05-03 15:45:00,33.4,33.42,33.4,33.41,27966.0,30.8041,30.8226,30.8041,30.8133,27966.0
2018-05-03 15:50:00,33.42,33.42,33.41,33.41,21846.0,30.8226,30.8226,30.8133,30.8133,21846.0
2018-05-03 15:55:00,33.41,33.49,33.39,33.47,260840.0,30.8133,30.8871,30.7949,30.8687,260840.0
2018-05-04 09:30:00,33.29,33.37,33.17,33.3,56337.0,30.7027,30.7764,30.592,30.7119,56337.0
2018-05-04 09:35:00,33.28,33.31,33.24,33.29,20610.0,30.6934,30.7211,30.6566,30.7027,20610.0
2018-05-04 09:40:00,33.29,33.33,33.25,33.32,42380.0,30.7027,30.7396,30.6658,30.7303,42380.0
2018-05-04 09:45:00,33.33,33.45,33.33,33.42,36134.0,30.7396,30.8502,30.7396,30.8226,36134.0
2018-05-04 09:50:00,33.41,33.5,33.4,33.48,18959.0,30.8133,30.8963,30.8041,30.8779,18959.0
2018-05-04 09:55:00,33.47,33.47,33.44,33.45,9433.0,30.8687,30.8687,30.841,30.8502,9433.0
2018-05-04 10:00:00,33.46,33.52,33.43,33.48,9958.0,30.8595,30.9148,30.8318,30.8779,9958.0
2018-05-04 10:05:00,33.46,33.47,33.4,33.42,7730.0,30.8595,30.8687,30.8041,30.8226,7730.0
2018-05-04 10:10:00,33.43,33.49,33.43,33.48,12079.0,30.8318,30.8871,30.8318,30.8779,12079.0
2018-05-04 10:15:00,33.48,33.51,33.47,33.49,3915.0,30.8779,30.9056,30.8687,30.8871,3915.0
2018-05-04 10:20:00,33.48,33.5,33.48,33.5,2950.0,30.8779,30.8963,30.8779,30.8963,2950.0
2018-05-04 10:25:00,33.47,33.49,33.45,33.48,5064.0,30.8687,30.8871,30.8502,30.8779,5064.0
2018-05-04 10:30:00,33.47,33.61,33.47,33.59,42846.0,30.8687,30.9978,30.8687,30.9794,42846.0
2018-05-04 10:35:00,33.59,33.59,33.55,33.56,8436.0,30.9794,30.9794,30.9425,30.9517,8436.0
2018-05-04 10:40:00,33.57,33.59,33.53,33.56,11895.0,30.9609,30.9794,30.924,30.9517,11895.0
2018-05-04 10:45:00,33.55,33.56,33.52,33.53,11834.0,30.9425,30.9517,30.9148,30.924,11834.0
2018-05-04 10:50:00,33.53,33.53,33.48,33.48,45061.0,30.924,30.924,30.8779,30.8779,45061.0
2018-05-04 10:55:00,33.47,33.49,33.43,33.45,22729.0,30.8687,30.8871,30.8318,30.8502,22729.0
2018-05-04 11:00:00,33.46,33.5,33.46,33.49,12682.0,30.8595,30.8963,30.8595,30.8871,12682.0
2018-05-04 11:05:00,33.48,33.48,33.44,33.47,11750.0,30.8779,30.8779,30.841,30.8687,11750.0
2018-05-04 11:10:00,33.47,33.48,33.42,33.46,15385.0,30.8687,30.8779,30.8226,30.8595,15385.0
2018-05-04 11:15:00,33.47,33.49,33.47,33.48,3300.0,30.8687,30.8871,30.8687,30.8779,3300.0
2018-05-04 11:20:00,33.48,33.51,33.46,33.48,10800.0,30.8779,30.9056,30.8595,30.8779,10800.0
2018-05-04 11:25:00,33.49,33.51,33.47,33.5,5221.0,30.8871,30.9056,30.8687,30.8963,5221.0
2018-05-04 11:30:00,33.49,33.52,33.48,33.52,7100.0,30.8871,30.9148,30.8779,30.9148,7100.0
2018-05-04 11:35:00,33.52,33.52,33.51,33.52,2000.0,30.9148,30.9148,30.9056,30.9148,2000.0
2018-05-04 11:40:00,33.51,33.53,33.49,33.52,3714.0,30.9056,30.924,30.8871,30.9148,3714.0
2018-05-04 11:45:00,33.53,33.57,33.53,33.56,7000.0,30.924,30.9609,30.924,30.9517,7000.0
2018-05-04 11:50:00,33.57,33.59,33.56,33.57,7652.0,30.9609,30.9794,30.9517,30.9609,7652.0
2018-05-04 11:55:00,33.58,33.59,33.57,33.57,1459.0,30.9701,30.9794,30.9609,30.9609,1459.0
2018-05-04 12:00:00,33.57,33.57,33.54,33.54,4907.0,30.9609,30.9609,30.9332,30.9332,4907.0
2018-05-04 12:05:00,33.53,33.53,33.5,33.5,2689.0,30.924,30.924,30.8963,30.8963,2689.0
2018-05-04 12:10:00,33.51,33.57,33.51,33.57,3300.0,30.9056,30.9609,30.9056,30.9609,3300.0
2018-05-04 12:15:00,33.56,33.59,33.55,33.58,8104.0,30.9517,30.9794,30.9425,30.9701,8104.0
2018-05-04 12:20:00,33.57,33.58,33.55,33.55,2186.0,30.9609,30.9701,30.9425,30.9425,2186.0
2018-05-04 12:25:00,33.55,33.55,33.53,33.53,7681.0,30.9425,30.9425,30.924,30.924,7681.0
2018-05-04 12:30:00,33.53,33.53,33.49,33.5,21218.0,30.924,30.924,30.8871,30.8963,21218.0
2018-05-04 12:35:00,33.5,33.51,33.47,33.51,2389.0,30.8963,30.9056,30.8687,30.9056,2389.0
2018-05-04 12:40:00,33.51,33.53,33.51,33.53,4200.0,30.9056,30.924,30.9056,30.924,4200.0
2018-05-04 12:45:00,33.54,33.56,33.52,33.56,5809.0,30.9332,30.9517,30.9148,30.9517,5809.0
2018-05-04 12:50:00,33.56,33.58,33.53,33.55,18854.0,30.9517,30.9701,30.924,30.9425,18854.0
2018-05-04 12:55:00,33.56,33.57,33.55,33.56,5109.0,30.9517,30.9609,30.9425,30.9517,5109.0
2018-05-04 13:00:00,33.56,33.56,33.53,33.53,5091.0,30.9517,30.9517,30.924,30.924,5091.0
2018-05-04 13:05:00,33.52,33.52,33.49,33.51,9811.0,30.9148,30.9148,30.8871,30.9056,9811.0
2018-05-04 13:10:00,33.51,33.51,33.5,33.51,500.0,30.9056,30.9056,30.8963,30.9056,500.0
2018-05-04 13:15:00,33.52,33.53,33.51,33.51,3200.0,30.9148,30.924,30.9056,30.9056,3200.0
2018-05-04 13:20:00,33.5,33.55,33.49,33.55,4409.0,30.8963,30.9425,30.8871,30.9425,4409.0
2018-05-04 13:25:00,33.54,33.56,33.53,33.53,2026.0,30.9332,30.9517,30.924,30.924,2026.0
2018-05-04 13:30:00,33.54,33.54,33.52,33.53,5276.0,30.9332,30.9332,30.9148,30.924,5276.0
2018-05-04 13:35:00,33.54,33.54,33.52,33.53,3848.0,30.9332,30.9332,30.9148,30.924,3848.0
2018-05-04 13:40:00,33.52,33.54,33.51,33.54,2310.0,30.9148,30.9332,30.9056,30.9332,2310.0
2018-05-04 13:45:00,33.55,33.55,33.54,33.54,5100.0,30.9425,30.9425,30.9332,30.9332,5100.0
2018-05-04 13:50:00,33.55,33.59,33.55,33.58,13431.0,30.9425,30.9794,30.9425,30.9701,13431.0
2018-05-04 13:55:00,33.59,33.59,33.57,33.57,5913.0,30.9794,30.9794,30.9609,30.9609,5913.0
2018-05-04 14:00:00,33.56,33.57,33.54,33.57,3901.0,30.9517,30.9609,30.9332,30.9609,3901.0
2018-05-04 14:05:00,33.56,33.57,33.56,33.57,700.0,30.9517,30.9609,30.9517,30.9609,700.0
2018-05-04 14:10:00,33.58,33.58,33.57,33.57,2561.0,30.9701,30.9701,30.9609,30.9609,2561.0
2018-05-04 14:15:00,33.57,33.6,33.54,33.6,10194.0,30.9609,30.9886,30.9332,30.9886,10194.0
2018-05-04 14:20:00,33.6,33.6,33.57,33.59,14962.0,30.9886,30.9886,30.9609,30.9794,14962.0
2018-05-04 14:25:00,33.59,33.59,33.56,33.57,12594.0,30.9794,30.9794,30.9517,30.9609,12594.0
2018-05-04 14:30:00,33.56,33.57,33.55,33.56,10189.0,30.9517,30.9609,30.9425,30.9517,10189.0
2018-05-04 14:35:00,33.56,33.58,33.56,33.58,12859.0,30.9517,30.9701,30.9517,30.9701,12859.0
2018-05-04 14:40:00,33.58,33.58,33.52,33.53,12341.0,30.9701,30.9701,30.9148,30.924,12341.0
2018-05-04 14:45:00,33.53,33.55,33.52,33.53,5903.0,30.924,30.9425,30.9148,30.924,5903.0
2018-05-04 14:50:00,33.54,33.55,33.54,33.54,1860.0,30.9332,30.9425,30.9332,30.9332,1860.0
2018-05-04 14:55:00,33.53,33.54,33.52,33.53,7600.0,30.924,30.9332,30.9148,30.924,7600.0
2018-05-04 15:00:00,33.53,33.54,33.53,33.53,5601.0,30.924,30.9332,30.924,30.924,5601.0
2018-05-04 15:05:00,33.53,33.53,33.51,33.52,1911.0,30.924,30.924,30.9056,30.9148,1911.0
2018-05-04 15:10:00,33.53,33.53,33.49,33.51,13821.0,30.924,30.924,30.8871,30.9056,13821.0
2018-05-04 15:15:00,33.51,33.51,33.47,33.47,4982.0,30.9056,30.9056,30.8687,30.8687,4982.0
2018-05-04 15:20:00,33.47,33.47,33.46,33.47,9305.0,30.8687,30.8687,30.8595,30.8687,9305.0
2018-05-04 15:25:00,33.47,33.47,33.44,33.44,5371.0,30.8687,30.8687,30.841,30.841,5371.0
2018-05-04 15:30:00,33.45,33.48,33.45,33.48,11968.0,30.8502,30.8779,30.8502,30.8779,11968.0
2018-05-04 15:35:00,33.49,33.52,33.49,33.51,8850.0,30.8871,30.9148,30.8871,30.9056,8850.0
2018-05-04 15:40:00,33.52,33.53,33.5,33.5,16280.0,30.9148,30.924,30.8963,30.8963,16280.0
2018-05-04 15:45:00,33.49,33.52,33.49,33.52,13200.0,30.8871,30.9148,30.8871,30.9148,13200.0
2018-05-04 15:50:00,33.51,33.54,33.51,33.53,38981.0,30.9056,30.9332,30.9056,30.924,38981.0
2018-05-04 15:55:00,33.53,33.55,33.51,33.55,94580.0,30.924,30.9425,30.9056,30.9425,94580.0
2018-05-07 09:30:00,33.38,33.45,33.38,33.4,46229.0,30.7857,30.8502,30.7857,30.8041,46229.0
2018-05-07 09:35:00,33.39,33.47,33.37,33.44,19600.0,30.7949,30.8687,30.7764,30.841,19600.0
2018-05-07 09:40:00,33.45,33.51,33.45,33.5,8189.0,30.8502,30.9056,30.8502,30.8963,8189.0
2018-05-07 09:45:00,33.5,33.51,33.43,33.46,35411.0,30.8963,30.9056,30.8318,30.8595,35411.0
2018-05-07 09:50:00,33.48,33.52,33.46,33.48,9800.0,30.8779,30.9148,30.8595,30.8779,9800.0
2018-05-07 09:55:00,33.48,33.49,33.43,33.44,13392.0,30.8779,30.8871,30.8318,30.841,13392.0
2018-05-07 10:00:00,33.44,33.54,33.44,33.54,14430.0,30.841,30.9332,30.841,30.9332,14430.0
2018-05-07 10:05:00,33.54,33.6,33.53,33.58,37795.0,30.9332,30.9886,30.924,30.9701,37795.0
2018-05-07 10:10:00,33.58,33.58,33.53,33.55,23147.0,30.9701,30.9701,30.924,30.9425,23147.0
2018-05-07 10:15:00,33.55,33.59,33.54,33.54,17300.0,30.9425,30.9794,30.9332,30.9332,17300.0
2018-05-07 10:20:00,33.55,33.61,33.55,33.61,13700.0,30.9425,30.9978,30.9425,30.9978,13700.0
2018-05-07 10:25:00,33.61,33.63,33.56,33.56,18596.0,30.9978,31.0162,30.9517,30.9517,18596.0
2018-05-07 10:30:00,33.57,33.59,33.56,33.56,6409.0,30.9609,30.9794,30.9517,30.9517,6409.0
2018-05-07 10:35:00,33.55,33.55,33.51,33.53,22778.0,30.9425,30.9425,30.9056,30.924,22778.0
2018-05-07 10:40:00,33.53,33.54,33.52,33.54,6394.0,30.924,30.9332,30.9148,30.9332,6394.0
2018-05-07 10:45:00,33.55,33.58,33.54,33.54,25298.0,30.9425,30.9701,30.9332,30.9332,25298.0
2018-05-07 10:50:00,33.54,33.56,33.52,33.53,10586.0,30.9332,30.9517,30.9148,30.924,10586.0
2018-05-07 10:55:00,33.52,33.54,33.49,33.53,26780.0,30.9148,30.9332,30.8871,30.924,26780.0
2018-05-07 11:00:00,33.52,33.55,33.52,33.55,16100.0,30.9148,30.9425,30.9148,30.9425,16100.0
2018-05-07 11:05:00,33.54,33.57,33.54,33.57,10671.0,30.9332,30.9609,30.9332,30.9609,10671.0
2018-05-07 11:10:00,33.57,33.6,33.57,33.58,8500.0,30.9609,30.9886,30.9609,30.9701,8500.0
2018-05-07 11:15:00,33.58,33.58,33.54,33.56,14413.0,30.9701,30.9701,30.9332,30.9517,14413.0
2018-05-07 11:20:00,33.56,33.56,33.54,33.54,9156.0,30.9517,30.9517,30.9332,30.9332,9156.0
2018-05-07 11:25:00,33.54,33.55,33.51,33.53,32738.0,30.9332,30.9425,30.9056,30.924,32738.0
2018-05-07 11:30:00,33.54,33.58,33.54,33.54,15257.0,30.9332,30.9701,30.9332,30.9332,15257.0
2018-05-07 11:35:00,33.54,33.54,33.51,33.52,6985.0,30.9332,30.9332,30.9056,30.9148,6985.0
2018-05-07 11:40:00,33.51,33.52,33.49,33.5,18243.0,30.9056,30.9148,30.8871,30.8963,18243.0
2018-05-07 11:45:00,33.52,33.53,33.51,33.51,7500.0,30.9148,30.924,30.9056,30.9056,7500.0
2018-05-07 11:50:00,33.5,33.55,33.5,33.55,19077.0,30.8963,30.9425,30.8963,30.9425,19077.0
2018-05-07 11:55:00,33.54,33.54,33.51,33.54,15400.0,30.9332,30.9332,30.9056,30.9332,15400.0
2018-05-07 12:00:00,33.55,33.55,33.52,33.55,8513.0,30.9425,30.9425,30.9148,30.9425,8513.0
2018-05-07 12:05:00,33.55,33.56,33.55,33.55,17795.0,30.9425,30.9517,30.9425,30.9425,17795.0
2018-05-07 12:10:00,33.56,33.57,33.53,33.53,10243.0,30.9517,30.9609,30.924,30.924,10243.0
2018-05-07 12:15:00,33.54,33.55,33.53,33.54,16600.0,30.9332,30.9425,30.924,30.9332,16600.0
2018-05-07 12:20:00,33.54,33.56,33.53,33.56,8300.0,30.9332,30.9517,30.924,30.9517,8300.0
2018-05-07 12:25:00,33.56,33.56,33.53,33.54,9533.0,30.9517,30.9517,30.924,30.9332,9533.0
2018-05-07 12:30:00,33.54,33.54,33.52,33.54,13400.0,30.9332,30.9332,30.9148,30.9332,13400.0
2018-05-07 12:35:00,33.54,33.56,33.54,33.55,6200.0,30.9332,30.9517,30.9332,30.9425,6200.0
2018-05-07 12:40:00,33.55,33.55,33.53,33.54,5956.0,30.9425,30.9425,30.924,30.9332,5956.0
2018-05-07 12:45:00,33.54,33.54,33.52,33.53,4891.0,30.9332,30.9332,30.9148,30.924,4891.0
2018-05-07 12:50:00,33.54,33.54,33.52,33.52,10796.0,30.9332,30.9332,30.9148,30.9148,10796.0
2018-05-07 12:55:00,33.52,33.53,33.51,33.52,3720.0,30.9148,30.924,30.9056,30.9148,3720.0
2018-05-07 13:00:00,33.52,33.52,33.49,33.51,7541.0,30.9148,30.9148,30.8871,30.9056,7541.0
2018-05-07 13:05:00,33.51,33.51,33.47,33.48,9978.0,30.9056,30.9056,30.8687,30.8779,9978.0
2018-05-07 13:10:00,33.48,33.5,33.48,33.49,2100.0,30.8779,30.8963,30.8779,30.8871,2100.0
2018-05-07 13:15:00,33.48,33.48,33.46,33.46,11210.0,30.8779,30.8779,30.8595,30.8595,11210.0
2018-05-07 13:20:00,33.46,33.47,33.45,33.45,2900.0,30.8595,30.8687,30.8502,30.8502,2900.0
2018-05-07 13:25:00,33.46,33.48,33.46,33.46,6900.0,30.8595,30.8779,30.8595,30.8595,6900.0
2018-05-07 13:30:00,33.47,33.49,33.47,33.48,4400.0,30.8687,30.8871,30.8687,30.8779,4400.0
2018-05-07 13:35:00,33.48,33.48,33.47,33.47,800.0,30.8779,30.8779,30.8687,30.8687,800.0
2018-05-07 13:40:00,33.48,33.49,33.47,33.48,4400.0,30.8779,30.8871,30.8687,30.8779,4400.0
2018-05-07 13:45:00,33.48,33.51,33.48,33.5,7936.0,30.8779,30.9056,30.8779,30.8963,7936.0
2018-05-07 13:50:00,33.5,33.51,33.5,33.51,1500.0,30.8963,30.9056,30.8963,30.9056,1500.0
2018-05-07 13:55:00,33.51,33.52,33.51,33.52,4712.0,30.9056,30.9148,30.9056,30.9148,4712.0
2018-05-07 14:00:00,33.53,33.54,33.52,33.52,10000.0,30.924,30.9332,30.9148,30.9148,10000.0
2018-05-07 14:05:00,33.53,33.54,33.53,33.53,3946.0,30.924,30.9332,30.924,30.924,3946.0
2018-05-07 14:10:00,33.54,33.54,33.53,33.53,4300.0,30.9332,30.9332,30.924,30.924,4300.0
2018-05-07 14:15:00,33.53,33.53,33.53,33.53,2600.0,30.924,30.924,30.924,30.924,2600.0
2018-05-07 14:20:00,33.52,33.52,33.51,33.51,5400.0,30.9148,30.9148,30.9056,30.9056,5400.0
2018-05-07 14:25:00,33.52,33.53,33.52,33.53,1557.0,30.9148,30.924,30.9148,30.924,1557.0
2018-05-07 14:30:00,33.53,33.53,33.52,33.52,4200.0,30.924,30.924,30.9148,30.9148,4200.0
2018-05-07 14:35:00,33.51,33.51,33.5,33.51,6000.0,30.9056,30.9056,30.8963,30.9056,6000.0
2018-05-07 14:40:00,33.51,33.52,33.48,33.49,15380.0,30.9056,30.9148,30.8779,30.8871,15380.0
2018-05-07 14:45:00,33.48,33.49,33.48,33.48,6200.0,30.8779,30.8871,30.8779,30.8779,6200.0
2018-05-07 14:50:00,33.47,33.47,33.45,33.47,8710.0,30.8687,30.8687,30.8502,30.8687,8710.0
2018-05-07 14:55:00,33.47,33.49,33.47,33.49,5653.0,30.8687,30.8871,30.8687,30.8871,5653.0
2018-05-07 15:00:00,33.48,33.48,33.47,33.48,1300.0,30.8779,30.8779,30.8687,30.8779,1300.0
2018-05-07 15:05:00,33.47,33.48,33.46,33.46,16945.0,30.8687,30.8779,30.8595,30.8595,16945.0
2018-05-07 15:10:00,33.46,33.46,33.44,33.46,8266.0,30.8595,30.8595,30.841,30.8595,8266.0
2018-05-07 15:15:00,33.46,33.47,33.46,33.46,3163.0,30.8595,30.8687,30.8595,30.8595,3163.0
2018-05-07 15:20:00,33.46,33.46,33.43,33.45,34465.0,30.8595,30.8595,30.8318,30.8502,34465.0
2018-05-07 15:25:00,33.46,33.46,33.43,33.43,16381.0,30.8595,30.8595,30.8318,30.8318,16381.0
2018-05-07 15:30:00,33.44,33.44,33.43,33.44,10803.0,30.841,30.841,30.8318,30.841,10803.0
2018-05-07 15:35:00,33.44,33.45,33.43,33.45,7578.0,30.841,30.8502,30.8318,30.8502,7578.0
2018-05-07 15:40:00,33.44,33.44,33.41,33.42,12556.0,30.841,30.841,30.8133,30.8226,12556.0
2018-05-07 15:45:00,33.42,33.44,33.42,33.42,20696.0,30.8226,30.841,30.8226,30.8226,20696.0
2018-05-07 15:50:00,33.41,33.42,33.4,33.4,21168.0,30.8133,30.8226,30.8041,30.8041,21168.0
2018-05-07 15:55:00,33.41,33.42,33.31,33.34,217034.0,30.8133,30.8226,30.7211,30.7488,217034.0
2018-05-08 09:30:00,33.2,33.25,33.14,33.21,66165.0,30.6197,30.6658,30.5643,30.6289,66165.0
2018-05-08 09:35:00,33.2,33.22,33.16,33.21,11089.0,30.6197,30.6381,30.5828,30.6289,11089.0
2018-05-08 09:40:00,33.21,33.21,33.08,33.1,92864.0,30.6289,30.6289,30.509,30.5274,92864.0
2018-05-08 09:45:00,33.09,33.09,33.03,33.06,49508.0,30.5182,30.5182,30.4629,30.4905,49508.0
2018-05-08 09:50:00,33.06,33.09,32.94,32.96,45459.0,30.4905,30.5182,30.3799,30.3983,45459.0
2018-05-08 09:55:00,32.96,33.03,32.95,33.03,36515.0,30.3983,30.4629,30.3891,30.4629,36515.0
2018-05-08 10:00:00,33.02,33.03,32.98,33.01,23300.0,30.4537,30.4629,30.4168,30.4444,23300.0
2018-05-08 10:05:00,33.02,33.05,33.0,33.04,28882.0,30.4537,30.4813,30.4352,30.4721,28882.0
2018-05-08 10:10:00,33.04,33.04,33.01,33.02,20066.0,30.4721,30.4721,30.4444,30.4537,20066.0
2018-05-08 10:15:00,33.02,33.1,33.01,33.06,24809.0,30.4537,30.5274,30.4444,30.4905,24809.0
2018-05-08 10:20:00,33.06,33.09,33.06,33.06,19491.0,30.4905,30.5182,30.4905,30.4905,19491.0
2018-05-08 10:25:00,33.06,33.08,33.05,33.06,28000.0,30.4905,30.509,30.4813,30.4905,28000.0
2018-05-08 10:30:00,33.06,33.09,33.04,33.09,19541.0,30.4905,30.5182,30.4721,30.5182,19541.0
2018-05-08 10:35:00,33.08,33.08,33.05,33.05,2200.0,30.509,30.509,30.4813,30.4813,2200.0
2018-05-08 10:40:00,33.04,33.07,33.04,33.06,22066.0,30.4721,30.4998,30.4721,30.4905,22066.0
2018-05-08 10:45:00,33.05,33.13,33.05,33.11,33300.0,30.4813,30.5551,30.4813,30.5367,33300.0
2018-05-08 10:50:00,33.12,33.12,33.07,33.1,22492.0,30.5459,30.5459,30.4998,30.5274,22492.0
2018-05-08 10:55:00,33.09,33.09,33.06,33.06,1400.0,30.5182,30.5182,30.4905,30.4905,1400.0
2018-05-08 11:00:00,33.05,33.08,33.05,33.06,11013.0,30.4813,30.509,30.4813,30.4905,11013.0
2018-05-08 11:05:00,33.05,33.05,32.94,32.94,48578.0,30.4813,30.4813,30.3799,30.3799,48578.0
2018-05-08 11:10:00,32.94,32.99,32.93,32.98,76942.0,30.3799,30.426,30.3706,30.4168,76942.0
2018-05-08 11:15:00,32.99,33.0,32.93,32.94,21989.0,30.426,30.4352,30.3706,30.3799,21989.0
2018-05-08 11:20:00,32.95,32.96,32.93,32.94,26210.0,30.3891,30.3983,30.3706,30.3799,26210.0
2018-05-08 11:25:00,32.94,32.96,32.94,32.95,10806.0,30.3799,30.3983,30.3799,30.3891,10806.0
2018-05-08 11:30:00,32.94,32.97,32.94,32.97,24704.0,30.3799,30.4075,30.3799,30.4075,24704.0
2018-05-08 11:35:00,32.97,33.1,32.97,33.1,65119.0,30.4075,30.5274,30.4075,30.5274,65119.0
2018-05-08 11:40:00,33.09,33.12,33.06,33.1,25964.0,30.5182,30.5459,30.4905,30.5274,25964.0
2018-05-08 11:45:00,33.09,33.1,33.08,33.08,4312.0,30.5182,30.5274,30.509,30.509,4312.0
2018-05-08 11:50:00,33.08,33.12,33.08,33.1,7424.0,30.509,30.5459,30.509,30.5274,7424.0
2018-05-08 11:55:00,33.09,33.09,33.03,33.03,8042.0,30.5182,30.5182,30.4629,30.4629,8042.0
2018-05-08 12:00:00,33.02,33.07,33.02,33.04,15511.0,30.4537,30.4998,30.4537,30.4721,15511.0
2018-05-08 12:05:00,33.05,33.09,33.03,33.09,12407.0,30.4813,30.5182,30.4629,30.5182,12407.0
2018-05-08 12:10:00,33.1,33.3,33.1,33.29,185627.0,30.5274,30.7119,30.5274,30.7027,185627.0
2018-05-08 12:15:00,33.27,33.31,33.2,33.3,100796.0,30.6842,30.7211,30.6197,30.7119,100796.0
2018-05-08 12:20:00,33.29,33.3,33.22,33.22,94239.0,30.7027,30.7119,30.6381,30.6381,94239.0
2018-05-08 12:25:00,33.23,33.26,33.22,33.25,47031.0,30.6473,30.675,30.6381,30.6658,47031.0
2018-05-08 12:30:00,33.26,33.26,33.23,33.23,28789.0,30.675,30.675,30.6473,30.6473,28789.0
2018-05-08 12:35:00,33.23,33.23,33.21,33.22,19016.0,30.6473,30.6473,30.6289,30.6381,19016.0
2018-05-08 12:40:00,33.22,33.22,33.2,33.2,2736.0,30.6381,30.6381,30.6197,30.6197,2736.0
2018-05-08 12:45:00,33.2,33.21,33.12,33.12,9848.0,30.6197,30.6289,30.5459,30.5459,9848.0
2018-05-08 12:50:00,33.13,33.24,33.13,33.23,37315.0,30.5551,30.6566,30.5551,30.6473,37315.0
2018-05-08 12:55:00,33.23,33.26,33.22,33.23,9200.0,30.6473,30.675,30.6381,30.6473,9200.0
2018-05-08 13:00:00,33.22,33.22,33.17,33.18,20452.0,30.6381,30.6381,30.592,30.6012,20452.0
2018-05-08 13:05:00,33.18,33.2,33.15,33.2,35778.0,30.6012,30.6197,30.5735,30.6197,35778.0
2018-05-08 13:10:00,33.2,33.22,33.19,33.21,10771.0,30.6197,30.6381,30.6104,30.6289,10771.0
2018-05-08 13:15:00,33.21,33.22,33.19,33.21,7980.0,30.6289,30.6381,30.6104,30.6289,7980.0
2018-05-08 13:20:00,33.21,33.25,33.21,33.24,9042.0,30.6289,30.6658,30.6289,30.6566,9042.0
2018-05-08 13:25:00,33.23,33.26,33.23,33.25,8499.0,30.6473,30.675,30.6473,30.6658,8499.0
2018-05-08 13:30:00,33.26,33.27,33.25,33.25,5157.0,30.675,30.6842,30.6658,30.6658,5157.0
2018-05-08 13:35:00,33.25,33.25,33.21,33.21,3000.0,30.6658,30.6658,30.6289,30.6289,3000.0
2018-05-08 13:40:00,33.22,33.27,33.22,33.26,7100.0,30.6381,30.6842,30.6381,30.675,7100.0
2018-05-08 13:45:00,33.25,33.26,33.25,33.25,2500.0,30.6658,30.675,30.6658,30.6658,2500.0
2018-05-08 13:50:00,33.25,33.27,33.24,33.24,3236.0,30.6658,30.6842,30.6566,30.6566,3236.0
2018-05-08 13:55:00,33.23,33.24,33.22,33.22,6418.0,30.6473,30.6566,30.6381,30.6381,6418.0
2018-05-08 14:00:00,33.21,33.22,33.2,33.22,6801.0,30.6289,30.6381,30.6197,30.6381,6801.0
2018-05-08 14:05:00,33.22,33.26,33.22,33.26,14272.0,30.6381,30.675,30.6381,30.675,14272.0
2018-05-08 14:10:00,33.25,33.48,33.25,33.47,64444.0,30.6658,30.8779,30.6658,30.8687,64444.0
2018-05-08 14:15:00,33.49,33.62,33.49,33.52,113959.0,30.8871,31.007,30.8871,30.9148,113959.0
2018-05-08 14:20:00,33.52,33.61,33.37,33.43,102684.0,30.9148,30.9978,30.7764,30.8318,102684.0
2018-05-08 14:25:00,33.43,33.44,33.34,33.39,42146.0,30.8318,30.841,30.7488,30.7949,42146.0
2018-05-08 14:30:00,33.39,33.56,33.39,33.45,77996.0,30.7949,30.9517,30.7949,30.8502,77996.0
2018-05-08 14:35:00,33.45,33.49,33.39,33.44,41315.0,30.8502,30.8871,30.7949,30.841,41315.0
2018-05-08 14:40:00,33.44,33.51,33.44,33.47,31909.0,30.841,30.9056,30.841,30.8687,31909.0
2018-05-08 14:45:00,33.5,33.51,33.43,33.46,33310.0,30.8963,30.9056,30.8318,30.8595,33310.0
2018-05-08 14:50:00,33.45,33.46,33.43,33.45,7643.0,30.8502,30.8595,30.8318,30.8502,7643.0
2018-05-08 14:55:00,33.46,33.46,33.4,33.4,7107.0,30.8595,30.8595,30.8041,30.8041,7107.0
2018-05-08 15:00:00,33.4,33.46,33.4,33.46,10754.0,30.8041,30.8595,30.8041,30.8595,10754.0
2018-05-08 15:05:00,33.46,33.47,33.42,33.42,2600.0,30.8595,30.8687,30.8226,30.8226,2600.0
2018-05-08 15:10:00,33.42,33.47,33.42,33.44,4200.0,30.8226,30.8687,30.8226,30.841,4200.0
2018-05-08 15:15:00,33.44,33.44,33.44,33.44,5300.0,30.841,30.841,30.841,30.841,5300.0
2018-05-08 15:20:00,33.43,33.43,33.4,33.41,7971.0,30.8318,30.8318,30.8041,30.8133,7971.0
2018-05-08 15:25:00,33.4,33.4,33.38,33.38,5322.0,30.8041,30.8041,30.7857,30.7857,5322.0
2018-05-08 15:30:00,33.38,33.42,33.38,33.42,6189.0,30.7857,30.8226,30.7857,30.8226,6189.0
2018-05-08 15:35:00,33.41,33.46,33.41,33.44,9223.0,30.8133,30.8595,30.8133,30.841,9223.0
2018-05-08 15:40:00,33.43,33.44,33.42,33.42,5405.0,30.8318,30.841,30.8226,30.8226,5405.0
2018-05-08 15:45:00,33.41,33.43,33.41,33.43,14248.0,30.8133,30.8318,30.8133,30.8318,14248.0
2018-05-08 15:50:00,33.44,33.44,33.38,33.41,28156.0,30.841,30.841,30.7857,30.8133,28156.0
2018-05-08 15:55:00,33.41,33.43,33.37,33.42,149283.0,30.8133,30.8318,30.7764,30.8226,149283.0
2018-05-09 09:30:00,33.46,33.57,33.44,33.56,56194.0,30.8595,30.9609,30.841,30.9517,56194.0
2018-05-09 09:35:00,33.58,33.63,33.51,33.61,72092.0,30.9701,31.0162,30.9056,30.9978,72092.0
2018-05-09 09:40:00,33.6,33.65,33.58,33.59,38430.0,30.9886,31.0347,30.9701,30.9794,38430.0
2018-05-09 09:45:00,33.59,33.65,33.54,33.58,30097.0,30.9794,31.0347,30.9332,30.9701,30097.0
2018-05-09 09:50:00,33.57,33.67,33.55,33.66,22495.0,30.9609,31.0531,30.9425,31.0439,22495.0
2018-05-09 09:55:00,33.65,33.65,33.58,33.62,25011.0,31.0347,31.0347,30.9701,31.007,25011.0
2018-05-09 10:00:00,33.62,33.68,33.62,33.67,25541.0,31.007,31.0624,31.007,31.0531,25541.0
2018-05-09 10:05:00,33.67,33.71,33.62,33.64,34961.0,31.0531,31.09,31.007,31.0255,34961.0
2018-05-09 10:10:00,33.65,33.72,33.65,33.7,33155.0,31.0347,31.0992,31.0347,31.0808,33155.0
2018-05-09 10:15:00,33.71,33.71,33.61,33.64,31295.0,31.09,31.09,30.9978,31.0255,31295.0
2018-05-09 10:20:00,33.63,33.64,33.61,33.62,22808.0,31.0162,31.0255,30.9978,31.007,22808.0
2018-05-09 10:25:00,33.61,33.63,33.59,33.59,28212.0,30.9978,31.0162,30.9794,30.9794,28212.0
2018-05-09 10:30:00,33.58,33.61,33.57,33.6,14311.0,30.9701,30.9978,30.9609,30.9886,14311.0
2018-05-09 10:35:00,33.6,33.62,33.59,33.59,16100.0,30.9886,31.007,30.9794,30.9794,16100.0
2018-05-09 10:40:00,33.59,33.6,33.58,33.6,7760.0,30.9794,30.9886,30.9701,30.9886,7760.0
2018-05-09 10:45:00,33.61,33.64,33.58,33.58,8873.0,30.9978,31.0255,30.9701,30.9701,8873.0
2018-05-09 10:50:00,33.58,33.58,33.53,33.57,24354.0,30.9701,30.9701,30.924,30.9609,24354.0
2018-05-09 10:55:00,33.56,33.56,33.52,33.56,12222.0,30.9517,30.9517,30.9148,30.9517,12222.0
2018-05-09 11:00:00,33.57,33.58,33.55,33.55,19913.0,30.9609,30.9701,30.9425,30.9425,19913.0
2018-05-09 11:05:00,33.54,33.55,33.5,33.54,11285.0,30.9332,30.9425,30.8963,30.9332,11285.0
2018-05-09 11:10:00,33.55,33.55,33.53,33.53,20039.0,30.9425,30.9425,30.924,30.924,20039.0
2018-05-09 11:15:00,33.54,33.54,33.49,33.5,18686.0,30.9332,30.9332,30.8871,30.8963,18686.0
2018-05-09 11:20:00,33.51,33.53,33.5,33.52,12502.0,30.9056,30.924,30.8963,30.9148,12502.0
2018-05-09 11:25:00,33.52,33.52,33.49,33.5,4789.0,30.9148,30.9148,30.8871,30.8963,4789.0
2018-05-09 11:30:00,33.5,33.53,33.48,33.51,20888.0,30.8963,30.924,30.8779,30.9056,20888.0
2018-05-09 11:35:00,33.52,33.53,33.49,33.5,5200.0,30.9148,30.924,30.8871,30.8963,5200.0
2018-05-09 11:40:00,33.5,33.51,33.48,33.48,9650.0,30.8963,30.9056,30.8779,30.8779,9650.0
2018-05-09 11:45:00,33.48,33.49,33.45,33.47,18581.0,30.8779,30.8871,30.8502,30.8687,18581.0
2018-05-09 11:50:00,33.48,33.48,33.46,33.46,5499.0,30.8779,30.8779,30.8595,30.8595,5499.0
2018-05-09 11:55:00,33.47,33.48,33.46,33.47,5921.0,30.8687,30.8779,30.8595,30.8687,5921.0
2018-05-09 12:00:00,33.48,33.5,33.48,33.49,7664.0,30.8779,30.8963,30.8779,30.8871,7664.0
2018-05-09 12:05:00,33.49,33.5,33.47,33.49,1400.0,30.8871,30.8963,30.8687,30.8871,1400.0
2018-05-09 12:10:00,33.48,33.48,33.45,33.45,8396.0,30.8779,30.8779,30.8502,30.8502,8396.0
2018-05-09 12:15:00,33.44,33.47,33.43,33.47,2000.0,30.841,30.8687,30.8318,30.8687,2000.0
2018-05-09 12:20:00,33.47,33.47,33.44,33.47,3006.0,30.8687,30.8687,30.841,30.8687,3006.0
2018-05-09 12:25:00,33.48,33.49,33.48,33.48,6840.0,30.8779,30.8871,30.8779,30.8779,6840.0
2018-05-09 12:30:00,33.49,33.49,33.43,33.45,9286.0,30.8871,30.8871,30.8318,30.8502,9286.0
2018-05-09 12:35:00,33.45,33.45,33.42,33.43,9132.0,30.8502,30.8502,30.8226,30.8318,9132.0
2018-05-09 12:40:00,33.43,33.45,33.43,33.44,2767.0,30.8318,30.8502,30.8318,30.841,2767.0
2018-05-09 12:45:00,33.45,33.47,33.45,33.47,3397.0,30.8502,30.8687,30.8502,30.8687,3397.0
2018-05-09 12:50:00,33.48,33.51,33.48,33.51,9989.0,30.8779,30.9056,30.8779,30.9056,9989.0
2018-05-09 12:55:00,33.5,33.5,33.47,33.47,2710.0,30.8963,30.8963,30.8687,30.8687,2710.0
2018-05-09 13:00:00,33.48,33.49,33.46,33.48,3499.0,30.8779,30.8871,30.8595,30.8779,3499.0
2018-05-09 13:05:00,33.47,33.48,33.47,33.48,1100.0,30.8687,30.8779,30.8687,30.8779,1100.0
2018-05-09 13:10:00,33.49,33.49,33.47,33.48,900.0,30.8871,30.8871,30.8687,30.8779,900.0
2018-05-09 13:15:00,33.49,33.51,33.47,33.47,10122.0,30.8871,30.9056,30.8687,30.8687,10122.0
2018-05-09 13:20:00,33.46,33.46,33.43,33.44,6113.0,30.8595,30.8595,30.8318,30.841,6113.0
2018-05-09 13:25:00,33.43,33.46,33.43,33.45,2620.0,30.8318,30.8595,30.8318,30.8502,2620.0
2018-05-09 13:30:00,33.45,33.46,33.43,33.44,13312.0,30.8502,30.8595,30.8318,30.841,13312.0
2018-05-09 13:35:00,33.43,33.43,33.41,33.43,2754.0,30.8318,30.8318,30.8133,30.8318,2754.0
2018-05-09 13:40:00,33.42,33.45,33.42,33.45,1100.0,30.8226,30.8502,30.8226,30.8502,1100.0
2018-05-09 13:45:00,33.44,33.45,33.42,33.45,4642.0,30.841,30.8502,30.8226,30.8502,4642.0
2018-05-09 13:50:00,33.46,33.46,33.46,33.46,100.0,30.8595,30.8595,30.8595,30.8595,100.0
2018-05-09 13:55:00,33.43,33.45,33.43,33.45,3121.0,30.8318,30.8502,30.8318,30.8502,3121.0
2018-05-09 14:00:00,33.43,33.43,33.4,33.4,1250.0,30.8318,30.8318,30.8041,30.8041,1250.0
2018-05-09 14:05:00,33.39,33.4,33.38,33.4,4560.0,30.7949,30.8041,30.7857,30.8041,4560.0
2018-05-09 14:10:00,33.42,33.42,33.41,33.41,913.0,30.8226,30.8226,30.8133,30.8133,913.0
2018-05-09 14:15:00,33.38,33.38,33.38,33.38,200.0,30.7857,30.7857,30.7857,30.7857,200.0
2018-05-09 14:20:00,33.36,33.37,33.35,33.35,4480.0,30.7672,30.7764,30.758,30.758,4480.0
2018-05-09 14:25:00,33.35,33.38,33.35,33.37,13139.0,30.758,30.7857,30.758,30.7764,13139.0
2018-05-09 14:30:00,33.36,33.37,33.34,33.34,9745.0,30.7672,30.7764,30.7488,30.7488,9745.0
2018-05-09 14:35:00,33.34,33.34,33.3,33.33,17197.0,30.7488,30.7488,30.7119,30.7396,17197.0
2018-05-09 14:40:00,33.34,33.35,33.32,33.33,11900.0,30.7488,30.758,30.7303,30.7396,11900.0
2018-05-09 14:45:00,33.33,33.37,33.32,33.37,5709.0,30.7396,30.7764,30.7303,30.7764,5709.0
2018-05-09 14:50:00,33.36,33.37,33.36,33.37,4433.0,30.7672,30.7764,30.7672,30.7764,4433.0
2018-05-09 14:55:00,33.37,33.38,33.37,33.38,2715.0,30.7764,30.7857,30.7764,30.7857,2715.0
2018-05-09 15:00:00,33.37,33.37,33.36,33.36,12903.0,30.7764,30.7764,30.7672,30.7672,12903.0
2018-05-09 15:05:00,33.37,33.37,33.33,33.34,6156.0,30.7764,30.7764,30.7396,30.7488,6156.0
2018-05-09 15:10:00,33.33,33.35,33.33,33.35,2008.0,30.7396,30.758,30.7396,30.758,2008.0
2018-05-09 15:15:00,33.35,33.35,33.33,33.33,984.0,30.758,30.758,30.7396,30.7396,984.0
2018-05-09 15:20:00,33.32,33.38,33.32,33.37,39197.0,30.7303,30.7857,30.7303,30.7764,39197.0
2018-05-09 15:25:00,33.38,33.42,33.38,33.39,19374.0,30.7857,30.8226,30.7857,30.7949,19374.0
2018-05-09 15:30:00,33.4,33.41,33.38,33.38,10006.0,30.8041,30.8133,30.7857,30.7857,10006.0
2018-05-09 15:35:00,33.39,33.39,33.37,33.38,18384.0,30.7949,30.7949,30.7764,30.7857,18384.0
2018-05-09 15:40:00,33.37,33.37,33.35,33.37,12490.0,30.7764,30.7764,30.758,30.7764,12490.0
2018-05-09 15:45:00,33.38,33.42,33.38,33.42,55834.0,30.7857,30.8226,30.7857,30.8226,55834.0
2018-05-09 15:50:00,33.42,33.43,33.41,33.43,24325.0,30.8226,30.8318,30.8133,30.8318,24325.0
2018-05-09 15:55:00,33.43,33.44,33.41,33.42,88704.0,30.8318,30.841,30.8133,30.8226,88704.0
2018-05-10 09:30:00,33.73,33.91,33.73,33.91,68535.0,31.1085,31.2745,31.1085,31.2745,68535.0
2018-05-10 09:35:00,33.92,34.0,33.91,34.0,145964.0,31.2837,31.3575,31.2745,31.3575,145964.0
2018-05-10 09:40:00,34.01,34.05,33.89,33.9,110311.0,31.3667,31.4036,31.256,31.2653,110311.0
2018-05-10 09:45:00,33.91,33.98,33.85,33.87,65651.0,31.2745,31.339,31.2191,31.2376,65651.0
2018-05-10 09:50:00,33.87,33.99,33.87,33.97,49044.0,31.2376,31.3483,31.2376,31.3298,49044.0
2018-05-10 09:55:00,33.97,33.98,33.92,33.96,23103.0,31.3298,31.339,31.2837,31.3206,23103.0
2018-05-10 10:00:00,33.96,34.0,33.94,33.95,81062.0,31.3206,31.3575,31.3021,31.3114,81062.0
2018-05-10 10:05:00,33.94,33.98,33.89,33.91,54459.0,31.3021,31.339,31.256,31.2745,54459.0
2018-05-10 10:10:00,33.91,33.95,33.87,33.95,24108.0,31.2745,31.3114,31.2376,31.3114,24108.0
2018-05-10 10:15:00,33.95,33.99,33.92,33.95,33384.0,31.3114,31.3483,31.2837,31.3114,33384.0
2018-05-10 10:20:00,33.95,33.98,33.93,33.93,16409.0,31.3114,31.339,31.2929,31.2929,16409.0
2018-05-10 10:25:00,33.93,33.95,33.92,33.92,11592.0,31.2929,31.3114,31.2837,31.2837,11592.0
2018-05-10 10:30:00,33.92,33.97,33.92,33.95,15676.0,31.2837,31.3298,31.2837,31.3114,15676.0
2018-05-10 10:35:00,33.95,33.96,33.93,33.94,13399.0,31.3114,31.3206,31.2929,31.3021,13399.0
2018-05-10 10:40:00,33.93,33.93,33.87,33.9,8558.0,31.2929,31.2929,31.2376,31.2653,8558.0
2018-05-10 10:45:00,33.89,33.9,33.81,33.83,14400.0,31.256,31.2653,31.1823,31.2007,14400.0
2018-05-10 10:50:00,33.83,33.84,33.81,33.82,6374.0,31.2007,31.2099,31.1823,31.1915,6374.0
2018-05-10 10:55:00,33.81,33.81,33.75,33.79,19948.0,31.1823,31.1823,31.1269,31.1638,19948.0
2018-05-10 11:00:00,33.8,33.84,33.79,33.81,30828.0,31.173,31.2099,31.1638,31.1823,30828.0
2018-05-10 11:05:00,33.83,33.83,33.77,33.78,17346.0,31.2007,31.2007,31.1454,31.1546,17346.0
2018-05-10 11:10:00,33.78,33.79,33.73,33.78,12356.0,31.1546,31.1638,31.1085,31.1546,12356.0
2018-05-10 11:15:00,33.78,33.8,33.78,33.79,10738.0,31.1546,31.173,31.1546,31.1638,10738.0
2018-05-10 11:20:00,33.8,33.85,33.8,33.85,17431.0,31.173,31.2191,31.173,31.2191,17431.0
2018-05-10 11:25:00,33.85,33.89,33.84,33.88,10300.0,31.2191,31.256,31.2099,31.2468,10300.0
2018-05-10 11:30:00,33.89,33.92,33.89,33.9,8071.0,31.256,31.2837,31.256,31.2653,8071.0
2018-05-10 11:35:00,33.9,33.91,33.88,33.9,9572.0,31.2653,31.2745,31.2468,31.2653,9572.0
2018-05-10 11:40:00,33.91,33.91,33.87,33.87,3100.0,31.2745,31.2745,31.2376,31.2376,3100.0
2018-05-10 11:45:00,33.87,33.9,33.87,33.9,2700.0,31.2376,31.2653,31.2376,31.2653,2700.0
2018-05-10 11:50:00,33.9,33.92,33.9,33.92,11909.0,31.2653,31.2837,31.2653,31.2837,11909.0
2018-05-10 11:55:00,33.93,33.96,33.93,33.96,15351.0,31.2929,31.3206,31.2929,31.3206,15351.0
2018-05-10 12:00:00,33.95,33.96,33.94,33.96,2558.0,31.3114,31.3206,31.3021,31.3206,2558.0
2018-05-10 12:05:00,33.97,33.97,33.96,33.97,5912.0,31.3298,31.3298,31.3206,31.3298,5912.0
2018-05-10 12:10:00,33.97,34.0,33.96,33.99,14539.0,31.3298,31.3575,31.3206,31.3483,14539.0
2018-05-10 12:15:00,33.98,34.0,33.98,34.0,26049.0,31.339,31.3575,31.339,31.3575,26049.0
2018-05-10 12:20:00,34.0,34.03,34.0,34.01,104445.0,31.3575,31.3852,31.3575,31.3667,104445.0
2018-05-10 12:25:00,34.01,34.03,33.98,34.02,39691.0,31.3667,31.3852,31.339,31.3759,39691.0
2018-05-10 12:30:00,34.01,34.01,33.98,34.0,8043.0,31.3667,31.3667,31.339,31.3575,8043.0
2018-05-10 12:35:00,34.0,34.0,33.97,33.97,3009.0,31.3575,31.3575,31.3298,31.3298,3009.0
2018-05-10 12:40:00,33.97,33.98,33.96,33.96,2600.0,31.3298,31.339,31.3206,31.3206,2600.0
2018-05-10 12:45:00,33.95,33.98,33.94,33.98,4761.0,31.3114,31.339,31.3021,31.339,4761.0
2018-05-10 12:50:00,33.98,33.98,33.98,33.98,1800.0,31.339,31.339,31.339,31.339,1800.0
2018-05-10 12:55:00,33.99,34.01,33.96,33.97,9458.0,31.3483,31.3667,31.3206,31.3298,9458.0
2018-05-10 13:00:00,33.97,33.97,33.94,33.95,9900.0,31.3298,31.3298,31.3021,31.3114,9900.0
2018-05-10 13:05:00,33.96,33.98,33.95,33.98,6400.0,31.3206,31.339,31.3114,31.339,6400.0
2018-05-10 13:10:00,33.98,33.99,33.94,33.94,9360.0,31.339,31.3483,31.3021,31.3021,9360.0
2018-05-10 13:15:00,33.94,33.97,33.94,33.96,6821.0,31.3021,31.3298,31.3021,31.3206,6821.0
2018-05-10 13:20:00,33.96,33.97,33.96,33.97,1000.0,31.3206,31.3298,31.3206,31.3298,1000.0
2018-05-10 13:25:00,33.98,34.03,33.98,34.01,11062.0,31.339,31.3852,31.339,31.3667,11062.0
2018-05-10 13:30:00,34.02,34.02,33.95,33.96,22551.0,31.3759,31.3759,31.3114,31.3206,22551.0
2018-05-10 13:35:00,33.96,33.96,33.9,33.91,10785.0,31.3206,31.3206,31.2653,31.2745,10785.0
2018-05-10 13:40:00,33.9,33.91,33.9,33.91,2000.0,31.2653,31.2745,31.2653,31.2745,2000.0
2018-05-10 13:45:00,33.9,33.91,33.9,33.91,2800.0,31.2653,31.2745,31.2653,31.2745,2800.0
2018-05-10 13:50:00,33.91,33.94,33.91,33.94,1966.0,31.2745,31.3021,31.2745,31.3021,1966.0
2018-05-10 13:55:00,33.94,33.95,33.9,33.9,7962.0,31.3021,31.3114,31.2653,31.2653,7962.0
2018-05-10 14:00:00,33.91,33.94,33.9,33.94,4044.0,31.2745,31.3021,31.2653,31.3021,4044.0
2018-05-10 14:05:00,33.94,33.96,33.92,33.96,9003.0,31.3021,31.3206,31.2837,31.3206,9003.0
2018-05-10 14:10:00,33.96,33.99,33.95,33.98,13704.0,31.3206,31.3483,31.3114,31.339,13704.0
2018-05-10 14:15:00,33.98,34.01,33.97,34.0,24955.0,31.339,31.3667,31.3298,31.3575,24955.0
2018-05-10 14:20:00,33.99,33.99,33.97,33.99,13509.0,31.3483,31.3483,31.3298,31.3483,13509.0
2018-05-10 14:25:00,33.99,34.0,33.97,33.99,7618.0,31.3483,31.3575,31.3298,31.3483,7618.0
2018-05-10 14:30:00,33.98,34.01,33.98,33.99,11877.0,31.339,31.3667,31.339,31.3483,11877.0
2018-05-10 14:35:00,33.99,34.01,33.98,34.0,20019.0,31.3483,31.3667,31.339,31.3575,20019.0
2018-05-10 14:40:00,34.0,34.0,33.98,33.99,15480.0,31.3575,31.3575,31.339,31.3483,15480.0
2018-05-10 14:45:00,33.99,34.03,33.99,34.03,76800.0,31.3483,31.3852,31.3483,31.3852,76800.0
2018-05-10 14:50:00,34.02,34.02,33.99,34.0,17813.0,31.3759,31.3759,31.3483,31.3575,17813.0
2018-05-10 14:55:00,34.01,34.03,34.01,34.03,20306.0,31.3667,31.3852,31.3667,31.3852,20306.0
2018-05-10 15:00:00,34.03,34.03,33.99,33.99,24585.0,31.3852,31.3852,31.3483,31.3483,24585.0
2018-05-10 15:05:00,33.99,34.01,33.97,33.97,53460.0,31.3483,31.3667,31.3298,31.3298,53460.0
2018-05-10 15:10:00,33.97,33.99,33.96,33.97,32943.0,31.3298,31.3483,31.3206,31.3298,32943.0
2018-05-10 15:15:00,33.98,33.99,33.96,33.96,23980.0,31.339,31.3483,31.3206,31.3206,23980.0
2018-05-10 15:20:00,33.96,33.98,33.96,33.98,30101.0,31.3206,31.339,31.3206,31.339,30101.0
2018-05-10 15:25:00,33.99,34.01,33.98,33.98,30947.0,31.3483,31.3667,31.339,31.339,30947.0
2018-05-10 15:30:00,33.98,33.99,33.98,33.99,33980.0,31.339,31.3483,31.339,31.3483,33980.0
2018-05-10 15:35:00,33.99,34.06,33.99,34.03,45011.0,31.3483,31.4128,31.3483,31.3852,45011.0
2018-05-10 15:40:00,34.03,34.06,34.02,34.04,47942.0,31.3852,31.4128,31.3759,31.3944,47942.0
2018-05-10 15:45:00,34.05,34.08,34.04,34.05,35198.0,31.4036,31.4313,31.3944,31.4036,35198.0
2018-05-10 15:50:00,34.06,34.07,34.04,34.06,36254.0,31.4128,31.422,31.3944,31.4128,36254.0
2018-05-10 15:55:00,34.07,34.11,34.0,34.1,218437.0,31.422,31.4589,31.3575,31.4497,218437.0
2018-05-11 09:30:00,34.26,34.26,34.17,34.22,31858.0,31.5973,31.5973,31.5143,31.5604,31858.0
2018-05-11 09:35:00,34.22,34.25,34.17,34.24,18116.0,31.5604,31.5881,31.5143,31.5788,18116.0
2018-05-11 09:40:00,34.23,34.23,34.17,34.17,22718.0,31.5696,31.5696,31.5143,31.5143,22718.0
2018-05-11 09:45:00,34.16,34.16,34.04,34.07,27458.0,31.505,31.505,31.3944,31.422,27458.0
2018-05-11 09:50:00,34.07,34.09,34.04,34.08,29466.0,31.422,31.4405,31.3944,31.4313,29466.0
2018-05-11 09:55:00,34.08,34.13,34.07,34.1,27986.0,31.4313,31.4774,31.422,31.4497,27986.0
2018-05-11 10:00:00,34.1,34.12,34.03,34.05,36734.0,31.4497,31.4682,31.3852,31.4036,36734.0
2018-05-11 10:05:00,34.05,34.07,34.04,34.05,13800.0,31.4036,31.422,31.3944,31.4036,13800.0
2018-05-11 10:10:00,34.05,34.09,34.03,34.08,11423.0,31.4036,31.4405,31.3852,31.4313,11423.0
2018-05-11 10:15:00,34.07,34.1,34.04,34.08,12577.0,31.422,31.4497,31.3944,31.4313,12577.0
2018-05-11 10:20:00,34.08,34.1,34.05,34.08,19556.0,31.4313,31.4497,31.4036,31.4313,19556.0
2018-05-11 10:25:00,34.08,34.09,34.01,34.01,11779.0,31.4313,31.4405,31.3667,31.3667,11779.0
2018-05-11 10:30:00,33.99,34.04,33.98,34.03,12597.0,31.3483,31.3944,31.339,31.3852,12597.0
2018-05-11 10:35:00,34.03,34.04,34.01,34.02,18900.0,31.3852,31.3944,31.3667,31.3759,18900.0
2018-05-11 10:40:00,34.02,34.06,34.02,34.06,31161.0,31.3759,31.4128,31.3759,31.4128,31161.0
2018-05-11 10:45:00,34.06,34.07,34.05,34.05,9114.0,31.4128,31.422,31.4036,31.4036,9114.0
2018-05-11 10:50:00,34.05,34.08,34.05,34.06,14642.0,31.4036,31.4313,31.4036,31.4128,14642.0
2018-05-11 10:55:00,34.06,34.07,34.03,34.04,14900.0,31.4128,31.422,31.3852,31.3944,14900.0
2018-05-11 11:00:00,34.04,34.06,34.03,34.05,13129.0,31.3944,31.4128,31.3852,31.4036,13129.0
2018-05-11 11:05:00,34.04,34.09,34.03,34.08,9510.0,31.3944,31.4405,31.3852,31.4313,9510.0
2018-05-11 11:10:00,34.08,34.09,33.99,34.0,41594.0,31.4313,31.4405,31.3483,31.3575,41594.0
2018-05-11 11:15:00,34.01,34.01,33.96,33.96,22123.0,31.3667,31.3667,31.3206,31.3206,22123.0
2018-05-11 11:20:00,33.96,33.99,33.96,33.98,20770.0,31.3206,31.3483,31.3206,31.339,20770.0
2018-05-11 11:25:00,33.99,34.01,33.98,33.99,15127.0,31.3483,31.3667,31.339,31.3483,15127.0
2018-05-11 11:30:00,34.0,34.0,33.98,34.0,13044.0,31.3575,31.3575,31.339,31.3575,13044.0
2018-05-11 11:35:00,34.01,34.02,33.97,33.98,13181.0,31.3667,31.3759,31.3298,31.339,13181.0
2018-05-11 11:40:00,34.0,34.03,33.99,34.02,3718.0,31.3575,31.3852,31.3483,31.3759,3718.0
2018-05-11 11:45:00,34.01,34.04,34.01,34.04,17592.0,31.3667,31.3944,31.3667,31.3944,17592.0
2018-05-11 11:50:00,34.04,34.04,34.03,34.03,3425.0,31.3944,31.3944,31.3852,31.3852,3425.0
2018-05-11 11:55:00,34.04,34.06,34.04,34.05,9132.0,31.3944,31.4128,31.3944,31.4036,9132.0
2018-05-11 12:00:00,34.04,34.06,34.03,34.06,7100.0,31.3944,31.4128,31.3852,31.4128,7100.0
2018-05-11 12:05:00,34.05,34.05,34.03,34.03,3373.0,31.4036,31.4036,31.3852,31.3852,3373.0
2018-05-11 12:10:00,34.03,34.06,34.03,34.03,4749.0,31.3852,31.4128,31.3852,31.3852,4749.0
2018-05-11 12:15:00,34.03,34.07,34.03,34.06,2700.0,31.3852,31.422,31.3852,31.4128,2700.0
2018-05-11 12:20:00,34.05,34.06,34.04,34.05,7863.0,31.4036,31.4128,31.3944,31.4036,7863.0
2018-05-11 12:25:00,34.04,34.04,33.96,33.97,11464.0,31.3944,31.3944,31.3206,31.3298,11464.0
2018-05-11 12:30:00,33.96,33.96,33.94,33.95,11294.0,31.3206,31.3206,31.3021,31.3114,11294.0
2018-05-11 12:35:00,33.96,33.98,33.96,33.97,7053.0,31.3206,31.339,31.3206,31.3298,7053.0
2018-05-11 12:40:00,33.97,33.97,33.94,33.94,4600.0,31.3298,31.3298,31.3021,31.3021,4600.0
2018-05-11 12:45:00,33.95,33.96,33.95,33.95,4400.0,31.3114,31.3206,31.3114,31.3114,4400.0
2018-05-11 12:50:00,33.95,33.95,33.94,33.95,4859.0,31.3114,31.3114,31.3021,31.3114,4859.0
2018-05-11 12:55:00,33.96,33.96,33.91,33.91,11792.0,31.3206,31.3206,31.2745,31.2745,11792.0
2018-05-11 13:00:00,33.91,33.91,33.89,33.9,12866.0,31.2745,31.2745,31.256,31.2653,12866.0
2018-05-11 13:05:00,33.9,33.9,33.89,33.89,4427.0,31.2653,31.2653,31.256,31.256,4427.0
2018-05-11 13:10:00,33.89,33.9,33.87,33.88,7500.0,31.256,31.2653,31.2376,31.2468,7500.0
2018-05-11 13:15:00,33.89,33.9,33.89,33.9,3816.0,31.256,31.2653,31.256,31.2653,3816.0
2018-05-11 13:20:00,33.9,33.9,33.89,33.9,13203.0,31.2653,31.2653,31.256,31.2653,13203.0
2018-05-11 13:25:00,33.89,33.89,33.87,33.88,8675.0,31.256,31.256,31.2376,31.2468,8675.0
2018-05-11 13:30:00,33.88,33.9,33.88,33.89,2200.0,31.2468,31.2653,31.2468,31.256,2200.0
2018-05-11 13:35:00,33.9,33.93,33.9,33.92,20679.0,31.2653,31.2929,31.2653,31.2837,20679.0
2018-05-11 13:40:00,33.92,33.94,33.91,33.93,9300.0,31.2837,31.3021,31.2745,31.2929,9300.0
2018-05-11 13:45:00,33.93,33.93,33.92,33.93,2287.0,31.2929,31.2929,31.2837,31.2929,2287.0
2018-05-11 13:50:00,33.92,33.93,33.92,33.92,2400.0,31.2837,31.2929,31.2837,31.2837,2400.0
2018-05-11 13:55:00,33.91,33.91,33.89,33.9,6200.0,31.2745,31.2745,31.256,31.2653,6200.0
2018-05-11 14:00:00,33.9,33.9,33.87,33.87,6040.0,31.2653,31.2653,31.2376,31.2376,6040.0
2018-05-11 14:05:00,33.87,33.89,33.87,33.87,4407.0,31.2376,31.256,31.2376,31.2376,4407.0
2018-05-11 14:10:00,33.87,33.88,33.85,33.85,4699.0,31.2376,31.2468,31.2191,31.2191,4699.0
2018-05-11 14:15:00,33.85,33.86,33.81,33.82,10952.0,31.2191,31.2284,31.1823,31.1915,10952.0
2018-05-11 14:20:00,33.82,33.82,33.79,33.79,10750.0,31.1915,31.1915,31.1638,31.1638,10750.0
2018-05-11 14:25:00,33.79,33.8,33.72,33.74,39791.0,31.1638,31.173,31.0992,31.1177,39791.0
2018-05-11 14:30:00,33.75,33.79,33.72,33.79,38911.0,31.1269,31.1638,31.0992,31.1638,38911.0
2018-05-11 14:35:00,33.78,33.83,33.78,33.81,27277.0,31.1546,31.2007,31.1546,31.1823,27277.0
2018-05-11 14:40:00,33.8,33.81,33.79,33.81,15698.0,31.173,31.1823,31.1638,31.1823,15698.0
2018-05-11 14:45:00,33.81,33.82,33.8,33.82,7090.0,31.1823,31.1915,31.173,31.1915,7090.0
2018-05-11 14:50:00,33.82,33.85,33.82,33.85,12407.0,31.1915,31.2191,31.1915,31.2191,12407.0
2018-05-11 14:55:00,33.85,33.85,33.84,33.85,30367.0,31.2191,31.2191,31.2099,31.2191,30367.0
2018-05-11 15:00:00,33.86,33.88,33.85,33.86,5400.0,31.2284,31.2468,31.2191,31.2284,5400.0
2018-05-11 15:05:00,33.87,33.89,33.86,33.86,13200.0,31.2376,31.256,31.2284,31.2284,13200.0
2018-05-11 15:10:00,33.86,33.87,33.86,33.87,6368.0,31.2284,31.2376,31.2284,31.2376,6368.0
2018-05-11 15:15:00,33.87,33.89,33.87,33.88,5474.0,31.2376,31.256,31.2376,31.2468,5474.0
2018-05-11 15:20:00,33.88,33.88,33.85,33.86,6721.0,31.2468,31.2468,31.2191,31.2284,6721.0
2018-05-11 15:25:00,33.87,33.89,33.87,33.89,3226.0,31.2376,31.256,31.2376,31.256,3226.0
2018-05-11 15:30:00,33.89,33.92,33.88,33.9,15492.0,31.256,31.2837,31.2468,31.2653,15492.0
2018-05-11 15:35:00,33.9,33.9,33.88,33.89,10507.0,31.2653,31.2653,31.2468,31.256,10507.0
2018-05-11 15:40:00,33.88,33.88,33.87,33.88,17846.0,31.2468,31.2468,31.2376,31.2468,17846.0
2018-05-11 15:45:00,33.88,33.88,33.85,33.85,6892.0,31.2468,31.2468,31.2191,31.2191,6892.0
2018-05-11 15:50:00,33.85,33.87,33.85,33.86,6497.0,31.2191,31.2376,31.2191,31.2284,6497.0
2018-05-11 15:55:00,33.87,33.91,33.83,33.85,182621.0,31.2376,31.2745,31.2007,31.2191,182621.0
2018-05-14 09:30:00,33.95,33.95,33.9,33.94,31314.0,31.3114,31.3114,31.2653,31.3021,31314.0
2018-05-14 09:35:00,33.92,33.92,33.81,33.82,38164.0,31.2837,31.2837,31.1823,31.1915,38164.0
2018-05-14 09:40:00,33.81,33.85,33.79,33.84,32879.0,31.1823,31.2191,31.1638,31.2099,32879.0
2018-05-14 09:45:00,33.85,33.89,33.85,33.88,16798.0,31.2191,31.256,31.2191,31.2468,16798.0
2018-05-14 09:50:00,33.9,33.93,33.89,33.91,18115.0,31.2653,31.2929,31.256,31.2745,18115.0
2018-05-14 09:55:00,33.93,33.93,33.86,33.9,8800.0,31.2929,31.2929,31.2284,31.2653,8800.0
2018-05-14 10:00:00,33.9,33.9,33.84,33.86,15770.0,31.2653,31.2653,31.2099,31.2284,15770.0
2018-05-14 10:05:00,33.87,33.87,33.8,33.81,22693.0,31.2376,31.2376,31.173,31.1823,22693.0
2018-05-14 10:10:00,33.81,33.87,33.81,33.87,12825.0,31.1823,31.2376,31.1823,31.2376,12825.0
2018-05-14 10:15:00,33.88,33.9,33.8,33.8,15307.0,31.2468,31.2653,31.173,31.173,15307.0
2018-05-14 10:20:00,33.8,33.83,33.8,33.83,5185.0,31.173,31.2007,31.173,31.2007,5185.0
2018-05-14 10:25:00,33.83,33.86,33.83,33.83,12179.0,31.2007,31.2284,31.2007,31.2007,12179.0
2018-05-14 10:30:00,33.84,33.84,33.77,33.79,45992.0,31.2099,31.2099,31.1454,31.1638,45992.0
2018-05-14 10:35:00,33.8,33.8,33.78,33.8,3066.0,31.173,31.173,31.1546,31.173,3066.0
2018-05-14 10:40:00,33.8,33.81,33.79,33.79,12454.0,31.173,31.1823,31.1638,31.1638,12454.0
2018-05-14 10:45:00,33.8,33.82,33.79,33.82,2500.0,31.173,31.1915,31.1638,31.1915,2500.0
2018-05-14 10:50:00,33.82,33.87,33.82,33.87,7608.0,31.1915,31.2376,31.1915,31.2376,7608.0
2018-05-14 10:55:00,33.85,33.85,33.81,33.83,7661.0,31.2191,31.2191,31.1823,31.2007,7661.0
2018-05-14 11:00:00,33.83,33.84,33.79,33.79,5343.0,31.2007,31.2099,31.1638,31.1638,5343.0
2018-05-14 11:05:00,33.81,33.82,33.81,33.81,3535.0,31.1823,31.1915,31.1823,31.1823,3535.0
2018-05-14 11:10:00,33.78,33.78,33.76,33.76,9900.0,31.1546,31.1546,31.1361,31.1361,9900.0
2018-05-14 11:15:00,33.76,33.77,33.75,33.77,8400.0,31.1361,31.1454,31.1269,31.1454,8400.0
2018-05-14 11:20:00,33.77,33.78,33.76,33.77,7159.0,31.1454,31.1546,31.1361,31.1454,7159.0
2018-05-14 11:25:00,33.77,33.77,33.76,33.76,6472.0,31.1454,31.1454,31.1361,31.1361,6472.0
2018-05-14 11:30:00,33.78,33.8,33.78,33.79,2108.0,31.1546,31.173,31.1546,31.1638,2108.0
2018-05-14 11:35:00,33.79,33.8,33.79,33.8,1900.0,31.1638,31.173,31.1638,31.173,1900.0
2018-05-14 11:40:00,33.8,33.83,33.8,33.83,6100.0,31.173,31.2007,31.173,31.2007,6100.0
2018-05-14 11:45:00,33.82,33.82,33.78,33.78,9191.0,31.1915,31.1915,31.1546,31.1546,9191.0
2018-05-14 11:50:00,33.78,33.78,33.77,33.77,5600.0,31.1546,31.1546,31.1454,31.1454,5600.0
2018-05-14 11:55:00,33.77,33.8,33.77,33.8,3700.0,31.1454,31.173,31.1454,31.173,3700.0
2018-05-14 12:00:00,33.79,33.79,33.76,33.78,9672.0,31.1638,31.1638,31.1361,31.1546,9672.0
2018-05-14 12:05:00,33.79,33.81,33.79,33.8,5500.0,31.1638,31.1823,31.1638,31.173,5500.0
2018-05-14 12:10:00,33.79,33.83,33.79,33.83,7069.0,31.1638,31.2007,31.1638,31.2007,7069.0
2018-05-14 12:15:00,33.82,33.82,33.8,33.8,12919.0,31.1915,31.1915,31.173,31.173,12919.0
2018-05-14 12:20:00,33.8,33.8,33.78,33.79,7948.0,31.173,31.173,31.1546,31.1638,7948.0
2018-05-14 12:25:00,33.79,33.79,33.76,33.76,5200.0,31.1638,31.1638,31.1361,31.1361,5200.0
2018-05-14 12:30:00,33.76,33.77,33.76,33.77,5658.0,31.1361,31.1454,31.1361,31.1454,5658.0
2018-05-14 12:35:00,33.77,33.77,33.77,33.77,200.0,31.1454,31.1454,31.1454,31.1454,200.0
2018-05-14 12:40:00,33.76,33.76,33.74,33.74,7932.0,31.1361,31.1361,31.1177,31.1177,7932.0
2018-05-14 12:45:00,33.75,33.77,33.75,33.75,2951.0,31.1269,31.1454,31.1269,31.1269,2951.0
2018-05-14 12:50:00,33.76,33.76,33.75,33.76,3310.0,31.1361,31.1361,31.1269,31.1361,3310.0
2018-05-14 12:55:00,33.76,33.77,33.76,33.76,2900.0,31.1361,31.1454,31.1361,31.1361,2900.0
2018-05-14 13:00:00,33.75,33.76,33.75,33.76,4200.0,31.1269,31.1361,31.1269,31.1361,4200.0
2018-05-14 13:05:00,33.75,33.77,33.75,33.76,4978.0,31.1269,31.1454,31.1269,31.1361,4978.0
2018-05-14 13:10:00,33.75,33.75,33.73,33.75,4900.0,31.1269,31.1269,31.1085,31.1269,4900.0
2018-05-14 13:15:00,33.74,33.74,33.66,33.67,26756.0,31.1177,31.1177,31.0439,31.0531,26756.0
2018-05-14 13:20:00,33.67,33.67,33.63,33.66,42881.0,31.0531,31.0531,31.0162,31.0439,42881.0
2018-05-14 13:25:00,33.66,33.71,33.65,33.71,18053.0,31.0439,31.09,31.0347,31.09,18053.0
2018-05-14 13:30:00,33.7,33.7,33.67,33.68,2400.0,31.0808,31.0808,31.0531,31.0624,2400.0
2018-05-14 13:35:00,33.67,33.69,33.67,33.68,5100.0,31.0531,31.0716,31.0531,31.0624,5100.0
2018-05-14 13:40:00,33.67,33.67,33.65,33.66,5340.0,31.0531,31.0531,31.0347,31.0439,5340.0
2018-05-14 13:45:00,33.66,33.66,33.59,33.62,42433.0,31.0439,31.0439,30.9794,31.007,42433.0
2018-05-14 13:50:00,33.62,33.62,33.58,33.6,15750.0,31.007,31.007,30.9701,30.9886,15750.0
2018-05-14 13:55:00,33.59,33.62,33.54,33.55,37829.0,30.9794,31.007,30.9332,30.9425,37829.0
2018-05-14 14:00:00,33.55,33.56,33.5,33.5,33388.0,30.9425,30.9517,30.8963,30.8963,33388.0
2018-05-14 14:05:00,33.49,33.51,33.46,33.51,31488.0,30.8871,30.9056,30.8595,30.9056,31488.0
2018-05-14 14:10:00,33.51,33.51,33.49,33.5,6700.0,30.9056,30.9056,30.8871,30.8963,6700.0
2018-05-14 14:15:00,33.51,33.51,33.49,33.51,12456.0,30.9056,30.9056,30.8871,30.9056,12456.0
2018-05-14 14:20:00,33.5,33.54,33.5,33.54,16477.0,30.8963,30.9332,30.8963,30.9332,16477.0
2018-05-14 14:25:00,33.54,33.61,33.54,33.61,17108.0,30.9332,30.9978,30.9332,30.9978,17108.0
2018-05-14 14:30:00,33.6,33.6,33.54,33.55,23333.0,30.9886,30.9886,30.9332,30.9425,23333.0
2018-05-14 14:35:00,33.55,33.56,33.53,33.56,17892.0,30.9425,30.9517,30.924,30.9517,17892.0
2018-05-14 14:40:00,33.55,33.55,33.53,33.53,5770.0,30.9425,30.9425,30.924,30.924,5770.0
2018-05-14 14:45:00,33.52,33.52,33.5,33.5,6583.0,30.9148,30.9148,30.8963,30.8963,6583.0
2018-05-14 14:50:00,33.5,33.52,33.49,33.52,26749.0,30.8963,30.9148,30.8871,30.9148,26749.0
2018-05-14 14:55:00,33.52,33.52,33.51,33.51,2629.0,30.9148,30.9148,30.9056,30.9056,2629.0
2018-05-14 15:00:00,33.51,33.55,33.51,33.54,14028.0,30.9056,30.9425,30.9056,30.9332,14028.0
2018-05-14 15:05:00,33.54,33.59,33.54,33.58,13931.0,30.9332,30.9794,30.9332,30.9701,13931.0
2018-05-14 15:10:00,33.59,33.61,33.56,33.57,21531.0,30.9794,30.9978,30.9517,30.9609,21531.0
2018-05-14 15:15:00,33.57,33.57,33.55,33.55,13341.0,30.9609,30.9609,30.9425,30.9425,13341.0
2018-05-14 15:20:00,33.55,33.57,33.54,33.56,14072.0,30.9425,30.9609,30.9332,30.9517,14072.0
2018-05-14 15:25:00,33.55,33.55,33.54,33.55,3500.0,30.9425,30.9425,30.9332,30.9425,3500.0
2018-05-14 15:30:00,33.56,33.57,33.54,33.57,20300.0,30.9517,30.9609,30.9332,30.9609,20300.0
2018-05-14 15:35:00,33.56,33.58,33.56,33.58,19141.0,30.9517,30.9701,30.9517,30.9701,19141.0
2018-05-14 15:40:00,33.57,33.57,33.54,33.55,18167.0,30.9609,30.9609,30.9332,30.9425,18167.0
2018-05-14 15:45:00,33.54,33.55,33.53,33.55,14448.0,30.9332,30.9425,30.924,30.9425,14448.0
2018-05-14 15:50:00,33.56,33.61,33.54,33.59,41490.0,30.9517,30.9978,30.9332,30.9794,41490.0
2018-05-14 15:55:00,33.59,33.61,33.55,33.56,150161.0,30.9794,30.9978,30.9425,30.9517,150161.0
2018-05-15 09:30:00,32.83,32.86,32.66,32.67,110821.0,30.2784,30.3061,30.1216,30.1309,110821.0
2018-05-15 09:35:00,32.66,32.73,32.57,32.66,183030.0,30.1216,30.1862,30.0386,30.1216,183030.0
2018-05-15 09:40:00,32.65,32.76,32.65,32.7,134313.0,30.1124,30.2139,30.1124,30.1585,134313.0
2018-05-15 09:45:00,32.7,32.74,32.67,32.73,80264.0,30.1585,30.1954,30.1309,30.1862,80264.0
2018-05-15 09:50:00,32.73,32.79,32.71,32.74,69909.0,30.1862,30.2415,30.1677,30.1954,69909.0
2018-05-15 09:55:00,32.73,32.78,32.7,32.75,60827.0,30.1862,30.2323,30.1585,30.2046,60827.0
2018-05-15 10:00:00,32.75,32.88,32.74,32.88,104671.0,30.2046,30.3245,30.1954,30.3245,104671.0
2018-05-15 10:05:00,32.88,32.97,32.88,32.93,124192.0,30.3245,30.4075,30.3245,30.3706,124192.0
2018-05-15 10:10:00,32.93,32.98,32.92,32.96,38345.0,30.3706,30.4168,30.3614,30.3983,38345.0
2018-05-15 10:15:00,32.96,32.98,32.9,32.9,57374.0,30.3983,30.4168,30.343,30.343,57374.0
2018-05-15 10:20:00,32.9,32.9,32.85,32.89,62069.0,30.343,30.343,30.2969,30.3338,62069.0
2018-05-15 10:25:00,32.91,32.92,32.87,32.9,54001.0,30.3522,30.3614,30.3153,30.343,54001.0
2018-05-15 10:30:00,32.9,32.91,32.84,32.89,62892.0,30.343,30.3522,30.2876,30.3338,62892.0
2018-05-15 10:35:00,32.88,32.9,32.83,32.83,38418.0,30.3245,30.343,30.2784,30.2784,38418.0
2018-05-15 10:40:00,32.84,32.88,32.8,32.88,20275.0,30.2876,30.3245,30.2507,30.3245,20275.0
2018-05-15 10:45:00,32.88,32.91,32.85,32.91,24679.0,30.3245,30.3522,30.2969,30.3522,24679.0
2018-05-15 10:50:00,32.9,32.92,32.88,32.88,13445.0,30.343,30.3614,30.3245,30.3245,13445.0
2018-05-15 10:55:00,32.89,32.89,32.86,32.86,11399.0,30.3338,30.3338,30.3061,30.3061,11399.0
2018-05-15 11:00:00,32.86,32.88,32.86,32.86,21585.0,30.3061,30.3245,30.3061,30.3061,21585.0
2018-05-15 11:05:00,32.87,32.9,32.86,32.9,25200.0,30.3153,30.343,30.3061,30.343,25200.0
2018-05-15 11:10:00,32.88,32.88,32.85,32.85,18098.0,30.3245,30.3245,30.2969,30.2969,18098.0
2018-05-15 11:15:00,32.85,32.93,32.85,32.92,13689.0,30.2969,30.3706,30.2969,30.3614,13689.0
2018-05-15 11:20:00,32.93,32.95,32.9,32.95,22429.0,30.3706,30.3891,30.343,30.3891,22429.0
2018-05-15 11:25:00,32.96,33.0,32.96,32.98,27602.0,30.3983,30.4352,30.3983,30.4168,27602.0
2018-05-15 11:30:00,32.97,33.01,32.96,33.0,7592.0,30.4075,30.4444,30.3983,30.4352,7592.0
2018-05-15 11:35:00,32.99,33.02,32.99,33.01,13131.0,30.426,30.4537,30.426,30.4444,13131.0
2018-05-15 11:40:00,33.02,33.03,32.99,32.99,7777.0,30.4537,30.4629,30.426,30.426,7777.0
2018-05-15 11:45:00,32.98,32.99,32.95,32.97,12801.0,30.4168,30.426,30.3891,30.4075,12801.0
2018-05-15 11:50:00,32.97,32.99,32.96,32.99,15948.0,30.4075,30.426,30.3983,30.426,15948.0
2018-05-15 11:55:00,32.99,32.99,32.95,32.96,5223.0,30.426,30.426,30.3891,30.3983,5223.0
2018-05-15 12:00:00,32.96,32.98,32.95,32.95,15319.0,30.3983,30.4168,30.3891,30.3891,15319.0
2018-05-15 12:05:00,32.95,32.97,32.9,32.9,12265.0,30.3891,30.4075,30.343,30.343,12265.0
2018-05-15 12:10:00,32.91,32.92,32.9,32.9,22518.0,30.3522,30.3614,30.343,30.343,22518.0
2018-05-15 12:15:00,32.9,32.91,32.9,32.91,4455.0,30.343,30.3522,30.343,30.3522,4455.0
2018-05-15 12:20:00,32.92,32.94,32.89,32.9,6900.0,30.3614,30.3799,30.3338,30.343,6900.0
2018-05-15 12:25:00,32.9,32.95,32.9,32.95,9115.0,30.343,30.3891,30.343,30.3891,9115.0
2018-05-15 12:30:00,32.96,32.96,32.94,32.94,13989.0,30.3983,30.3983,30.3799,30.3799,13989.0
2018-05-15 12:35:00,32.93,32.95,32.93,32.94,1300.0,30.3706,30.3891,30.3706,30.3799,1300.0
2018-05-15 12:40:00,32.94,32.96,32.93,32.94,37875.0,30.3799,30.3983,30.3706,30.3799,37875.0
2018-05-15 12:45:00,32.93,32.95,32.92,32.92,12361.0,30.3706,30.3891,30.3614,30.3614,12361.0
2018-05-15 12:50:00,32.91,32.94,32.91,32.92,9134.0,30.3522,30.3799,30.3522,30.3614,9134.0
2018-05-15 12:55:00,32.91,32.91,32.87,32.89,9504.0,30.3522,30.3522,30.3153,30.3338,9504.0
2018-05-15 13:00:00,32.89,32.89,32.86,32.88,14709.0,30.3338,30.3338,30.3061,30.3245,14709.0
2018-05-15 13:05:00,32.87,32.88,32.85,32.85,2783.0,30.3153,30.3245,30.2969,30.2969,2783.0
2018-05-15 13:10:00,32.86,32.87,32.85,32.85,14200.0,30.3061,30.3153,30.2969,30.2969,14200.0
2018-05-15 13:15:00,32.85,32.85,32.83,32.84,16674.0,30.2969,30.2969,30.2784,30.2876,16674.0
2018-05-15 13:20:00,32.83,32.83,32.78,32.79,23723.0,30.2784,30.2784,30.2323,30.2415,23723.0
2018-05-15 13:25:00,32.8,32.83,32.8,32.81,12700.0,30.2507,30.2784,30.2507,30.26,12700.0
2018-05-15 13:30:00,32.8,32.83,32.79,32.83,20626.0,30.2507,30.2784,30.2415,30.2784,20626.0
2018-05-15 13:35:00,32.83,32.83,32.8,32.8,7998.0,30.2784,30.2784,30.2507,30.2507,7998.0
2018-05-15 13:40:00,32.79,32.79,32.78,32.78,14990.0,30.2415,30.2415,30.2323,30.2323,14990.0
2018-05-15 13:45:00,32.78,32.83,32.78,32.82,11213.0,30.2323,30.2784,30.2323,30.2692,11213.0
2018-05-15 13:50:00,32.82,32.87,32.82,32.86,15984.0,30.2692,30.3153,30.2692,30.3061,15984.0
2018-05-15 13:55:00,32.85,32.85,32.83,32.84,12992.0,30.2969,30.2969,30.2784,30.2876,12992.0
2018-05-15 14:00:00,32.85,32.86,32.81,32.83,21452.0,30.2969,30.3061,30.26,30.2784,21452.0
2018-05-15 14:05:00,32.83,32.83,32.81,32.83,8724.0,30.2784,30.2784,30.26,30.2784,8724.0
2018-05-15 14:10:00,32.83,32.84,32.81,32.81,16349.0,30.2784,30.2876,30.26,30.26,16349.0
2018-05-15 14:15:00,32.81,32.84,32.78,32.83,29354.0,30.26,30.2876,30.2323,30.2784,29354.0
2018-05-15 14:20:00,32.83,32.84,32.81,32.84,17281.0,30.2784,30.2876,30.26,30.2876,17281.0
2018-05-15 14:25:00,32.83,32.88,32.83,32.85,31393.0,30.2784,30.3245,30.2784,30.2969,31393.0
2018-05-15 14:30:00,32.86,32.94,32.86,32.93,30199.0,30.3061,30.3799,30.3061,30.3706,30199.0
2018-05-15 14:35:00,32.92,32.95,32.88,32.88,20474.0,30.3614,30.3891,30.3245,30.3245,20474.0
2018-05-15 14:40:00,32.88,32.89,32.86,32.88,14377.0,30.3245,30.3338,30.3061,30.3245,14377.0
2018-05-15 14:45:00,32.87,32.88,32.85,32.85,10728.0,30.3153,30.3245,30.2969,30.2969,10728.0
2018-05-15 14:50:00,32.86,32.88,32.85,32.85,13500.0,30.3061,30.3245,30.2969,30.2969,13500.0
2018-05-15 14:55:00,32.85,32.85,32.82,32.82,13426.0,30.2969,30.2969,30.2692,30.2692,13426.0
2018-05-15 15:00:00,32.82,32.84,32.82,32.84,32888.0,30.2692,30.2876,30.2692,30.2876,32888.0
2018-05-15 15:05:00,32.83,32.86,32.81,32.85,22266.0,30.2784,30.3061,30.26,30.2969,22266.0
2018-05-15 15:10:00,32.86,32.88,32.84,32.88,67247.0,30.3061,30.3245,30.2876,30.3245,67247.0
2018-05-15 15:15:00,32.88,32.88,32.83,32.84,25512.0,30.3245,30.3245,30.2784,30.2876,25512.0
2018-05-15 15:20:00,32.83,32.83,32.81,32.83,22919.0,30.2784,30.2784,30.26,30.2784,22919.0
2018-05-15 15:25:00,32.83,32.83,32.81,32.82,23743.0,30.2784,30.2784,30.26,30.2692,23743.0
2018-05-15 15:30:00,32.81,32.86,32.81,32.85,60010.0,30.26,30.3061,30.26,30.2969,60010.0
2018-05-15 15:35:00,32.85,32.85,32.83,32.84,31857.0,30.2969,30.2969,30.2784,30.2876,31857.0
2018-05-15 15:40:00,32.83,32.85,32.81,32.82,44367.0,30.2784,30.2969,30.26,30.2692,44367.0
2018-05-15 15:45:00,32.81,32.85,32.81,32.85,62989.0,30.26,30.2969,30.26,30.2969,62989.0
2018-05-15 15:50:00,32.85,32.9,32.85,32.85,63960.0,30.2969,30.343,30.2969,30.2969,63960.0
2018-05-15 15:55:00,32.85,32.86,32.81,32.83,248866.0,30.2969,30.3061,30.26,30.2784,248866.0
2018-05-16 09:30:00,32.86,32.96,32.84,32.91,77936.0,30.3061,30.3983,30.2876,30.3522,77936.0
2018-05-16 09:35:00,32.91,32.97,32.9,32.92,34667.0,30.3522,30.4075,30.343,30.3614,34667.0
2018-05-16 09:40:00,32.92,33.0,32.9,32.96,40825.0,30.3614,30.4352,30.343,30.3983,40825.0
2018-05-16 09:45:00,32.98,33.07,32.98,33.03,31534.0,30.4168,30.4998,30.4168,30.4629,31534.0
2018-05-16 09:50:00,33.04,33.07,33.02,33.06,38783.0,30.4721,30.4998,30.4537,30.4905,38783.0
2018-05-16 09:55:00,33.06,33.06,33.0,33.01,24143.0,30.4905,30.4905,30.4352,30.4444,24143.0
2018-05-16 10:00:00,33.02,33.05,33.0,33.0,8084.0,30.4537,30.4813,30.4352,30.4352,8084.0
2018-05-16 10:05:00,33.01,33.02,32.97,32.99,8000.0,30.4444,30.4537,30.4075,30.426,8000.0
2018-05-16 10:10:00,32.99,32.99,32.96,32.96,12567.0,30.426,30.426,30.3983,30.3983,12567.0
2018-05-16 10:15:00,32.97,32.97,32.89,32.89,10782.0,30.4075,30.4075,30.3338,30.3338,10782.0
2018-05-16 10:20:00,32.88,32.91,32.87,32.88,17078.0,30.3245,30.3522,30.3153,30.3245,17078.0
2018-05-16 10:25:00,32.88,32.89,32.85,32.85,9617.0,30.3245,30.3338,30.2969,30.2969,9617.0
2018-05-16 10:30:00,32.85,32.88,32.85,32.87,6200.0,30.2969,30.3245,30.2969,30.3153,6200.0
2018-05-16 10:35:00,32.88,32.92,32.88,32.89,10971.0,30.3245,30.3614,30.3245,30.3338,10971.0
2018-05-16 10:40:00,32.9,32.92,32.89,32.91,4556.0,30.343,30.3614,30.3338,30.3522,4556.0
2018-05-16 10:45:00,32.9,32.91,32.88,32.9,11739.0,30.343,30.3522,30.3245,30.343,11739.0
2018-05-16 10:50:00,32.86,32.86,32.82,32.84,17694.0,30.3061,30.3061,30.2692,30.2876,17694.0
2018-05-16 10:55:00,32.85,32.86,32.84,32.86,1000.0,30.2969,30.3061,30.2876,30.3061,1000.0
2018-05-16 11:00:00,32.85,32.86,32.84,32.86,5250.0,30.2969,30.3061,30.2876,30.3061,5250.0
2018-05-16 11:05:00,32.87,32.89,32.87,32.88,16615.0,30.3153,30.3338,30.3153,30.3245,16615.0
2018-05-16 11:10:00,32.88,32.88,32.88,32.88,1300.0,30.3245,30.3245,30.3245,30.3245,1300.0
2018-05-16 11:15:00,32.85,32.85,32.83,32.84,12823.0,30.2969,30.2969,30.2784,30.2876,12823.0
2018-05-16 11:20:00,32.85,32.89,32.85,32.89,5400.0,30.2969,30.3338,30.2969,30.3338,5400.0
2018-05-16 11:25:00,32.88,32.9,32.85,32.89,23100.0,30.3245,30.343,30.2969,30.3338,23100.0
2018-05-16 11:30:00,32.88,32.88,32.86,32.87,6660.0,30.3245,30.3245,30.3061,30.3153,6660.0
2018-05-16 11:35:00,32.87,32.87,32.82,32.84,19746.0,30.3153,30.3153,30.2692,30.2876,19746.0
2018-05-16 11:40:00,32.82,32.84,32.81,32.84,6197.0,30.2692,30.2876,30.26,30.2876,6197.0
2018-05-16 11:45:00,32.84,32.85,32.83,32.85,4500.0,30.2876,30.2969,30.2784,30.2969,4500.0
2018-05-16 11:50:00,32.85,32.88,32.85,32.88,2047.0,30.2969,30.3245,30.2969,30.3245,2047.0
2018-05-16 11:55:00,32.88,32.88,32.83,32.83,2800.0,30.3245,30.3245,30.2784,30.2784,2800.0
2018-05-16 12:00:00,32.84,32.84,32.79,32.79,8054.0,30.2876,30.2876,30.2415,30.2415,8054.0
2018-05-16 12:05:00,32.8,32.81,32.78,32.8,13463.0,30.2507,30.26,30.2323,30.2507,13463.0
2018-05-16 12:10:00,32.81,32.81,32.78,32.78,9856.0,30.26,30.26,30.2323,30.2323,9856.0
2018-05-16 12:15:00,32.79,32.83,32.79,32.83,3838.0,30.2415,30.2784,30.2415,30.2784,3838.0
2018-05-16 12:20:00,32.83,32.85,32.83,32.85,4279.0,30.2784,30.2969,30.2784,30.2969,4279.0
2018-05-16 12:25:00,32.85,32.86,32.85,32.86,7000.0,30.2969,30.3061,30.2969,30.3061,7000.0
2018-05-16 12:30:00,32.84,32.84,32.81,32.82,14185.0,30.2876,30.2876,30.26,30.2692,14185.0
2018-05-16 12:35:00,32.81,32.81,32.81,32.81,1249.0,30.26,30.26,30.26,30.26,1249.0
2018-05-16 12:40:00,32.84,32.84,32.81,32.84,13613.0,30.2876,30.2876,30.26,30.2876,13613.0
2018-05-16 12:45:00,32.82,32.83,32.82,32.83,4400.0,30.2692,30.2784,30.2692,30.2784,4400.0
2018-05-16 12:50:00,32.84,32.88,32.84,32.88,2300.0,30.2876,30.3245,30.2876,30.3245,2300.0
2018-05-16 12:55:00,32.88,32.89,32.88,32.89,1068.0,30.3245,30.3338,30.3245,30.3338,1068.0
2018-05-16 13:00:00,32.88,32.91,32.87,32.91,41801.0,30.3245,30.3522,30.3153,30.3522,41801.0
2018-05-16 13:05:00,32.91,32.94,32.91,32.92,43395.0,30.3522,30.3799,30.3522,30.3614,43395.0
2018-05-16 13:10:00,32.91,32.91,32.88,32.9,3460.0,30.3522,30.3522,30.3245,30.343,3460.0
2018-05-16 13:15:00,32.9,32.9,32.88,32.89,5600.0,30.343,30.343,30.3245,30.3338,5600.0
2018-05-16 13:20:00,32.89,32.9,32.89,32.9,2549.0,30.3338,30.343,30.3338,30.343,2549.0
2018-05-16 13:25:00,32.88,32.91,32.88,32.91,3026.0,30.3245,30.3522,30.3245,30.3522,3026.0
2018-05-16 13:30:00,32.91,32.92,32.91,32.92,364.0,30.3522,30.3614,30.3522,30.3614,364.0
2018-05-16 13:35:00,32.93,32.94,32.9,32.91,12500.0,30.3706,30.3799,30.343,30.3522,12500.0
2018-05-16 13:40:00,32.9,32.91,32.89,32.91,7412.0,30.343,30.3522,30.3338,30.3522,7412.0
2018-05-16 13:45:00,32.91,32.95,32.9,32.93,3659.0,30.3522,30.3891,30.343,30.3706,3659.0
2018-05-16 13:50:00,32.92,32.92,32.89,32.9,3609.0,30.3614,30.3614,30.3338,30.343,3609.0
2018-05-16 13:55:00,32.89,32.92,32.89,32.92,1253.0,30.3338,30.3614,30.3338,30.3614,1253.0
2018-05-16 14:00:00,32.92,32.99,32.92,32.96,46356.0,30.3614,30.426,30.3614,30.3983,46356.0
2018-05-16 14:05:00,32.97,32.97,32.96,32.97,1200.0,30.4075,30.4075,30.3983,30.4075,1200.0
2018-05-16 14:10:00,32.96,32.96,32.93,32.93,6200.0,30.3983,30.3983,30.3706,30.3706,6200.0
2018-05-16 14:15:00,32.95,32.95,32.9,32.9,8500.0,30.3891,30.3891,30.343,30.343,8500.0
2018-05-16 14:20:00,32.91,32.92,32.89,32.91,11236.0,30.3522,30.3614,30.3338,30.3522,11236.0
2018-05-16 14:25:00,32.9,32.91,32.9,32.9,4600.0,30.343,30.3522,30.343,30.343,4600.0
2018-05-16 14:30:00,32.89,32.89,32.88,32.88,4245.0,30.3338,30.3338,30.3245,30.3245,4245.0
2018-05-16 14:35:00,32.87,32.89,32.85,32.88,13120.0,30.3153,30.3338,30.2969,30.3245,13120.0
2018-05-16 14:40:00,32.88,32.89,32.88,32.89,3400.0,30.3245,30.3338,30.3245,30.3338,3400.0
2018-05-16 14:45:00,32.88,32.88,32.87,32.88,5100.0,30.3245,30.3245,30.3153,30.3245,5100.0
2018-05-16 14:50:00,32.87,32.87,32.85,32.87,4700.0,30.3153,30.3153,30.2969,30.3153,4700.0
2018-05-16 14:55:00,32.86,32.86,32.84,32.84,2298.0,30.3061,30.3061,30.2876,30.2876,2298.0
2018-05-16 15:00:00,32.83,32.83,32.82,32.83,8394.0,30.2784,30.2784,30.2692,30.2784,8394.0
2018-05-16 15:05:00,32.84,32.84,32.84,32.84,100.0,30.2876,30.2876,30.2876,30.2876,100.0
2018-05-16 15:10:00,32.85,32.87,32.85,32.86,4200.0,30.2969,30.3153,30.2969,30.3061,4200.0
2018-05-16 15:15:00,32.85,32.85,32.84,32.84,3142.0,30.2969,30.2969,30.2876,30.2876,3142.0
2018-05-16 15:20:00,32.85,32.85,32.85,32.85,1030.0,30.2969,30.2969,30.2969,30.2969,1030.0
2018-05-16 15:25:00,32.85,32.85,32.84,32.84,4400.0,30.2969,30.2969,30.2876,30.2876,4400.0
2018-05-16 15:30:00,32.84,32.85,32.83,32.84,4548.0,30.2876,30.2969,30.2784,30.2876,4548.0
2018-05-16 15:35:00,32.83,32.83,32.82,32.83,5798.0,30.2784,30.2784,30.2692,30.2784,5798.0
2018-05-16 15:40:00,32.84,32.85,32.82,32.85,11197.0,30.2876,30.2969,30.2692,30.2969,11197.0
2018-05-16 15:45:00,32.85,32.86,32.83,32.84,27234.0,30.2969,30.3061,30.2784,30.2876,27234.0
2018-05-16 15:50:00,32.84,32.85,32.81,32.82,29371.0,30.2876,30.2969,30.26,30.2692,29371.0
2018-05-16 15:55:00,32.83,32.84,32.8,32.84,158902.0,30.2784,30.2876,30.2507,30.2876,158902.0
2018-05-17 09:30:00,32.8,32.82,32.76,32.81,26544.0,30.2507,30.2692,30.2139,30.26,26544.0
2018-05-17 09:35:00,32.81,32.84,32.75,32.76,28575.0,30.26,30.2876,30.2046,30.2139,28575.0
2018-05-17 09:40:00,32.75,32.76,32.72,32.74,55377.0,30.2046,30.2139,30.177,30.1954,55377.0
2018-05-17 09:45:00,32.75,32.79,32.75,32.79,5883.0,30.2046,30.2415,30.2046,30.2415,5883.0
2018-05-17 09:50:00,32.78,32.8,32.77,32.77,3633.0,30.2323,30.2507,30.2231,30.2231,3633.0
2018-05-17 09:55:00,32.78,32.81,32.77,32.77,9300.0,30.2323,30.26,30.2231,30.2231,9300.0
2018-05-17 10:00:00,32.76,32.79,32.71,32.79,19187.0,30.2139,30.2415,30.1677,30.2415,19187.0
2018-05-17 10:05:00,32.79,32.81,32.75,32.77,19361.0,30.2415,30.26,30.2046,30.2231,19361.0
2018-05-17 10:10:00,32.76,32.78,32.76,32.77,6613.0,30.2139,30.2323,30.2139,30.2231,6613.0
2018-05-17 10:15:00,32.76,32.78,32.76,32.78,6515.0,30.2139,30.2323,30.2139,30.2323,6515.0
2018-05-17 10:20:00,32.78,32.79,32.77,32.79,20200.0,30.2323,30.2415,30.2231,30.2415,20200.0
2018-05-17 10:25:00,32.78,32.79,32.76,32.77,12900.0,30.2323,30.2415,30.2139,30.2231,12900.0
2018-05-17 10:30:00,32.77,32.8,32.77,32.77,11900.0,30.2231,30.2507,30.2231,30.2231,11900.0
2018-05-17 10:35:00,32.77,32.78,32.76,32.77,14712.0,30.2231,30.2323,30.2139,30.2231,14712.0
2018-05-17 10:40:00,32.76,32.78,32.76,32.77,1900.0,30.2139,30.2323,30.2139,30.2231,1900.0
2018-05-17 10:45:00,32.77,32.77,32.72,32.75,5912.0,30.2231,30.2231,30.177,30.2046,5912.0
2018-05-17 10:50:00,32.76,32.78,32.74,32.76,5200.0,30.2139,30.2323,30.1954,30.2139,5200.0
2018-05-17 10:55:00,32.75,32.78,32.75,32.78,2800.0,30.2046,30.2323,30.2046,30.2323,2800.0
2018-05-17 11:00:00,32.78,32.8,32.76,32.78,23774.0,30.2323,30.2507,30.2139,30.2323,23774.0
2018-05-17 11:05:00,32.77,32.79,32.77,32.78,4500.0,30.2231,30.2415,30.2231,30.2323,4500.0
2018-05-17 11:10:00,32.78,32.78,32.74,32.75,27426.0,30.2323,30.2323,30.1954,30.2046,27426.0
2018-05-17 11:15:00,32.74,32.76,32.74,32.76,11974.0,30.1954,30.2139,30.1954,30.2139,11974.0
2018-05-17 11:20:00,32.75,32.75,32.74,32.75,8000.0,30.2046,30.2046,30.1954,30.2046,8000.0
2018-05-17 11:25:00,32.75,32.77,32.75,32.77,4000.0,30.2046,30.2231,30.2046,30.2231,4000.0
2018-05-17 11:30:00,32.78,32.78,32.76,32.76,2700.0,30.2323,30.2323,30.2139,30.2139,2700.0
2018-05-17 11:35:00,32.76,32.79,32.76,32.78,7307.0,30.2139,30.2415,30.2139,30.2323,7307.0
2018-05-17 11:40:00,32.78,32.78,32.75,32.75,4768.0,30.2323,30.2323,30.2046,30.2046,4768.0
2018-05-17 11:45:00,32.75,32.76,32.74,32.74,8020.0,30.2046,30.2139,30.1954,30.1954,8020.0
2018-05-17 11:50:00,32.73,32.73,32.7,32.73,23550.0,30.1862,30.1862,30.1585,30.1862,23550.0
2018-05-17 11:55:00,32.73,32.74,32.72,32.73,13700.0,30.1862,30.1954,30.177,30.1862,13700.0
2018-05-17 12:00:00,32.73,32.77,32.73,32.76,17767.0,30.1862,30.2231,30.1862,30.2139,17767.0
2018-05-17 12:05:00,32.76,32.79,32.76,32.76,11200.0,30.2139,30.2415,30.2139,30.2139,11200.0
2018-05-17 12:10:00,32.76,32.77,32.75,32.75,3886.0,30.2139,30.2231,30.2046,30.2046,3886.0
2018-05-17 12:15:00,32.75,32.76,32.75,32.76,6300.0,30.2046,30.2139,30.2046,30.2139,6300.0
2018-05-17 12:20:00,32.77,32.79,32.77,32.78,1482.0,30.2231,30.2415,30.2231,30.2323,1482.0
2018-05-17 12:25:00,32.78,32.81,32.78,32.8,12458.0,30.2323,30.26,30.2323,30.2507,12458.0
2018-05-17 12:30:00,32.8,32.8,32.8,32.8,400.0,30.2507,30.2507,30.2507,30.2507,400.0
2018-05-17 12:35:00,32.79,32.79,32.78,32.79,2929.0,30.2415,30.2415,30.2323,30.2415,2929.0
2018-05-17 12:40:00,32.78,32.81,32.78,32.81,5029.0,30.2323,30.26,30.2323,30.26,5029.0
2018-05-17 12:45:00,32.81,32.82,32.81,32.82,4500.0,30.26,30.2692,30.26,30.2692,4500.0
2018-05-17 12:50:00,32.82,32.83,32.81,32.82,4700.0,30.2692,30.2784,30.26,30.2692,4700.0
2018-05-17 12:55:00,32.83,32.83,32.82,32.82,600.0,30.2784,30.2784,30.2692,30.2692,600.0
2018-05-17 13:00:00,32.82,32.82,32.79,32.81,4600.0,30.2692,30.2692,30.2415,30.26,4600.0
2018-05-17 13:05:00,32.82,32.83,32.81,32.81,10700.0,30.2692,30.2784,30.26,30.26,10700.0
2018-05-17 13:10:00,32.82,32.83,32.82,32.83,1800.0,30.2692,30.2784,30.2692,30.2784,1800.0
2018-05-17 13:15:00,32.83,32.83,32.83,32.83,600.0,30.2784,30.2784,30.2784,30.2784,600.0
2018-05-17 13:20:00,32.83,32.83,32.83,32.83,2362.0,30.2784,30.2784,30.2784,30.2784,2362.0
2018-05-17 13:25:00,32.82,32.82,32.8,32.81,16800.0,30.2692,30.2692,30.2507,30.26,16800.0
2018-05-17 13:30:00,32.81,32.82,32.81,32.82,3220.0,30.26,30.2692,30.26,30.2692,3220.0
2018-05-17 13:35:00,32.82,32.82,32.81,32.81,3725.0,30.2692,30.2692,30.26,30.26,3725.0
2018-05-17 13:40:00,32.8,32.8,32.79,32.8,2042.0,30.2507,30.2507,30.2415,30.2507,2042.0
2018-05-17 13:45:00,32.8,32.8,32.8,32.8,800.0,30.2507,30.2507,30.2507,30.2507,800.0
2018-05-17 13:50:00,32.8,32.8,32.79,32.79,5441.0,30.2507,30.2507,30.2415,30.2415,5441.0
2018-05-17 13:55:00,32.79,32.8,32.79,32.8,3000.0,30.2415,30.2507,30.2415,30.2507,3000.0
2018-05-17 14:00:00,32.8,32.8,32.79,32.79,200.0,30.2507,30.2507,30.2415,30.2415,200.0
2018-05-17 14:05:00,32.78,32.79,32.78,32.79,5700.0,30.2323,30.2415,30.2323,30.2415,5700.0
2018-05-17 14:10:00,32.79,32.79,32.79,32.79,2500.0,30.2415,30.2415,30.2415,30.2415,2500.0
2018-05-17 14:15:00,32.78,32.78,32.78,32.78,3848.0,30.2323,30.2323,30.2323,30.2323,3848.0
2018-05-17 14:20:00,32.78,32.78,32.78,32.78,2650.0,30.2323,30.2323,30.2323,30.2323,2650.0
2018-05-17 14:25:00,32.79,32.81,32.79,32.81,13566.0,30.2415,30.26,30.2415,30.26,13566.0
2018-05-17 14:30:00,32.82,32.84,32.82,32.82,30700.0,30.2692,30.2876,30.2692,30.2692,30700.0
2018-05-17 14:35:00,32.82,32.82,32.82,32.82,2000.0,30.2692,30.2692,30.2692,30.2692,2000.0
2018-05-17 14:40:00,32.83,32.85,32.83,32.83,7663.0,30.2784,30.2969,30.2784,30.2784,7663.0
2018-05-17 14:45:00,32.83,32.84,32.83,32.84,1125.0,30.2784,30.2876,30.2784,30.2876,1125.0
2018-05-17 14:50:00,32.84,32.87,32.84,32.85,7369.0,30.2876,30.3153,30.2876,30.2969,7369.0
2018-05-17 14:55:00,32.86,32.86,32.84,32.84,2059.0,30.3061,30.3061,30.2876,30.2876,2059.0
2018-05-17 15:00:00,32.84,32.87,32.84,32.85,7235.0,30.2876,30.3153,30.2876,30.2969,7235.0
2018-05-17 15:05:00,32.85,32.85,32.85,32.85,160.0,30.2969,30.2969,30.2969,30.2969,160.0
2018-05-17 15:10:00,32.84,32.84,32.8,32.81,10300.0,30.2876,30.2876,30.2507,30.26,10300.0
2018-05-17 15:15:00,32.81,32.81,32.81,32.81,3582.0,30.26,30.26,30.26,30.26,3582.0
2018-05-17 15:20:00,32.81,32.81,32.81,32.81,1460.0,30.26,30.26,30.26,30.26,1460.0
2018-05-17 15:25:00,32.81,32.81,32.81,32.81,5200.0,30.26,30.26,30.26,30.26,5200.0
2018-05-17 15:30:00,32.81,32.81,32.8,32.8,751.0,30.26,30.26,30.2507,30.2507,751.0
2018-05-17 15:35:00,32.8,32.81,32.8,32.81,3500.0,30.2507,30.26,30.2507,30.26,3500.0
2018-05-17 15:40:00,32.81,32.81,32.8,32.8,2200.0,30.26,30.26,30.2507,30.2507,2200.0
2018-05-17 15:45:00,32.79,32.8,32.77,32.8,7081.0,30.2415,30.2507,30.2231,30.2507,7081.0
2018-05-17 15:50:00,32.81,32.82,32.81,32.81,1947.0,30.26,30.2692,30.26,30.26,1947.0
2018-05-17 15:55:00,32.81,32.87,32.81,32.83,91610.0,30.26,30.3153,30.26,30.2784,91610.0
2018-05-18 09:30:00,32.65,32.8,32.58,32.8,84313.0,30.1124,30.2507,30.0478,30.2507,84313.0
2018-05-18 09:35:00,32.8,32.87,32.75,32.81,56206.0,30.2507,30.3153,30.2046,30.26,56206.0
2018-05-18 09:40:00,32.81,32.83,32.75,32.78,31676.0,30.26,30.2784,30.2046,30.2323,31676.0
2018-05-18 09:45:00,32.77,32.8,32.75,32.77,22487.0,30.2231,30.2507,30.2046,30.2231,22487.0
2018-05-18 09:50:00,32.77,32.8,32.75,32.79,44769.0,30.2231,30.2507,30.2046,30.2415,44769.0
2018-05-18 09:55:00,32.78,32.8,32.77,32.78,10030.0,30.2323,30.2507,30.2231,30.2323,10030.0
2018-05-18 10:00:00,32.77,32.79,32.74,32.77,17398.0,30.2231,30.2415,30.1954,30.2231,17398.0
2018-05-18 10:05:00,32.78,32.81,32.77,32.78,95566.0,30.2323,30.26,30.2231,30.2323,95566.0
2018-05-18 10:10:00,32.79,32.82,32.79,32.81,22711.0,30.2415,30.2692,30.2415,30.26,22711.0
2018-05-18 10:15:00,32.81,32.85,32.81,32.85,12100.0,30.26,30.2969,30.26,30.2969,12100.0
2018-05-18 10:20:00,32.83,32.84,32.82,32.84,13400.0,30.2784,30.2876,30.2692,30.2876,13400.0
2018-05-18 10:25:00,32.83,32.87,32.82,32.86,9531.0,30.2784,30.3153,30.2692,30.3061,9531.0
2018-05-18 10:30:00,32.86,32.87,32.83,32.83,11850.0,30.3061,30.3153,30.2784,30.2784,11850.0
2018-05-18 10:35:00,32.82,32.92,32.82,32.9,53731.0,30.2692,30.3614,30.2692,30.343,53731.0
2018-05-18 10:40:00,32.9,32.92,32.88,32.88,16363.0,30.343,30.3614,30.3245,30.3245,16363.0
2018-05-18 10:45:00,32.88,32.92,32.88,32.92,31815.0,30.3245,30.3614,30.3245,30.3614,31815.0
2018-05-18 10:50:00,32.92,33.03,32.92,33.03,167972.0,30.3614,30.4629,30.3614,30.4629,167972.0
2018-05-18 10:55:00,33.03,33.05,33.01,33.02,28538.0,30.4629,30.4813,30.4444,30.4537,28538.0
2018-05-18 11:00:00,33.03,33.05,33.02,33.04,19533.0,30.4629,30.4813,30.4537,30.4721,19533.0
2018-05-18 11:05:00,33.04,33.04,32.99,33.0,6300.0,30.4721,30.4721,30.426,30.4352,6300.0
2018-05-18 11:10:00,33.0,33.01,32.96,32.96,9346.0,30.4352,30.4444,30.3983,30.3983,9346.0
2018-05-18 11:15:00,32.96,32.96,32.95,32.95,1954.0,30.3983,30.3983,30.3891,30.3891,1954.0
2018-05-18 11:20:00,32.94,32.96,32.94,32.95,7360.0,30.3799,30.3983,30.3799,30.3891,7360.0
2018-05-18 11:25:00,32.94,32.95,32.93,32.95,2656.0,30.3799,30.3891,30.3706,30.3891,2656.0
2018-05-18 11:30:00,32.94,32.94,32.94,32.94,100.0,30.3799,30.3799,30.3799,30.3799,100.0
2018-05-18 11:35:00,32.94,32.97,32.94,32.97,10741.0,30.3799,30.4075,30.3799,30.4075,10741.0
2018-05-18 11:40:00,32.96,32.97,32.96,32.96,2600.0,30.3983,30.4075,30.3983,30.3983,2600.0
2018-05-18 11:45:00,32.96,32.96,32.94,32.96,13400.0,30.3983,30.3983,30.3799,30.3983,13400.0
2018-05-18 11:50:00,32.97,32.98,32.97,32.97,1200.0,30.4075,30.4168,30.4075,30.4075,1200.0
2018-05-18 11:55:00,32.97,32.98,32.96,32.96,2400.0,30.4075,30.4168,30.3983,30.3983,2400.0
2018-05-18 12:00:00,32.96,32.97,32.96,32.97,1600.0,30.3983,30.4075,30.3983,30.4075,1600.0
2018-05-18 12:05:00,32.96,32.96,32.96,32.96,4293.0,30.3983,30.3983,30.3983,30.3983,4293.0
2018-05-18 12:10:00,32.96,32.96,32.94,32.94,4600.0,30.3983,30.3983,30.3799,30.3799,4600.0
2018-05-18 12:15:00,32.95,32.98,32.95,32.98,10900.0,30.3891,30.4168,30.3891,30.4168,10900.0
2018-05-18 12:20:00,32.98,33.0,32.98,32.99,12818.0,30.4168,30.4352,30.4168,30.426,12818.0
2018-05-18 12:25:00,32.99,32.99,32.99,32.99,0.0,30.426,30.426,30.426,30.426,0.0
2018-05-18 12:30:00,32.99,32.99,32.99,32.99,1500.0,30.426,30.426,30.426,30.426,1500.0
2018-05-18 12:35:00,32.98,33.0,32.98,33.0,900.0,30.4168,30.4352,30.4168,30.4352,900.0
2018-05-18 12:40:00,32.99,32.99,32.99,32.99,400.0,30.426,30.426,30.426,30.426,400.0
2018-05-18 12:45:00,32.99,32.99,32.97,32.98,2286.0,30.426,30.426,30.4075,30.4168,2286.0
2018-05-18 12:50:00,32.98,32.98,32.98,32.98,0.0,30.4168,30.4168,30.4168,30.4168,0.0
2018-05-18 12:55:00,32.97,32.99,32.97,32.99,5591.0,30.4075,30.426,30.4075,30.426,5591.0
2018-05-18 13:00:00,32.98,32.99,32.98,32.99,900.0,30.4168,30.426,30.4168,30.426,900.0
2018-05-18 13:05:00,32.99,33.0,32.99,33.0,2677.0,30.426,30.4352,30.426,30.4352,2677.0
2018-05-18 13:10:00,33.0,33.0,33.0,33.0,800.0,30.4352,30.4352,30.4352,30.4352,800.0
2018-05-18 13:15:00,33.01,33.01,32.98,32.98,1100.0,30.4444,30.4444,30.4168,30.4168,1100.0
2018-05-18 13:20:00,32.97,32.98,32.97,32.98,3700.0,30.4075,30.4168,30.4075,30.4168,3700.0
2018-05-18 13:25:00,32.97,32.97,32.97,32.97,1400.0,30.4075,30.4075,30.4075,30.4075,1400.0
2018-05-18 13:30:00,32.98,32.99,32.98,32.99,2500.0,30.4168,30.426,30.4168,30.426,2500.0
2018-05-18 13:35:00,32.99,32.99,32.96,32.96,8829.0,30.426,30.426,30.3983,30.3983,8829.0
2018-05-18 13:40:00,32.96,32.99,32.96,32.99,1435.0,30.3983,30.426,30.3983,30.426,1435.0
2018-05-18 13:45:00,32.98,32.98,32.95,32.95,5250.0,30.4168,30.4168,30.3891,30.3891,5250.0
2018-05-18 13:50:00,32.96,32.96,32.96,32.96,100.0,30.3983,30.3983,30.3983,30.3983,100.0
2018-05-18 13:55:00,32.96,32.96,32.94,32.95,2200.0,30.3983,30.3983,30.3799,30.3891,2200.0
2018-05-18 14:00:00,32.95,32.95,32.94,32.94,2044.0,30.3891,30.3891,30.3799,30.3799,2044.0
2018-05-18 14:05:00,32.94,32.95,32.92,32.92,4098.0,30.3799,30.3891,30.3614,30.3614,4098.0
2018-05-18 14:10:00,32.93,32.95,32.93,32.95,13827.0,30.3706,30.3891,30.3706,30.3891,13827.0
2018-05-18 14:15:00,32.95,32.98,32.95,32.98,34270.0,30.3891,30.4168,30.3891,30.4168,34270.0
2018-05-18 14:20:00,32.99,33.01,32.98,32.98,11800.0,30.426,30.4444,30.4168,30.4168,11800.0
2018-05-18 14:25:00,32.97,32.98,32.96,32.98,5094.0,30.4075,30.4168,30.3983,30.4168,5094.0
2018-05-18 14:30:00,32.97,32.99,32.96,32.99,6571.0,30.4075,30.426,30.3983,30.426,6571.0
2018-05-18 14:35:00,32.97,32.97,32.97,32.97,6600.0,30.4075,30.4075,30.4075,30.4075,6600.0
2018-05-18 14:40:00,32.97,32.99,32.97,32.98,6143.0,30.4075,30.426,30.4075,30.4168,6143.0
2018-05-18 14:45:00,32.98,33.01,32.98,33.0,24800.0,30.4168,30.4444,30.4168,30.4352,24800.0
2018-05-18 14:50:00,33.0,33.01,32.99,33.0,18476.0,30.4352,30.4444,30.426,30.4352,18476.0
2018-05-18 14:55:00,33.01,33.01,33.01,33.01,400.0,30.4444,30.4444,30.4444,30.4444,400.0
2018-05-18 15:00:00,33.02,33.03,33.01,33.01,5100.0,30.4537,30.4629,30.4444,30.4444,5100.0
2018-05-18 15:05:00,33.01,33.03,33.01,33.03,1000.0,30.4444,30.4629,30.4444,30.4629,1000.0
2018-05-18 15:10:00,33.03,33.03,33.03,33.03,4061.0,30.4629,30.4629,30.4629,30.4629,4061.0
2018-05-18 15:15:00,33.02,33.03,33.02,33.03,16863.0,30.4537,30.4629,30.4537,30.4629,16863.0
2018-05-18 15:20:00,33.03,33.06,33.03,33.06,15621.0,30.4629,30.4905,30.4629,30.4905,15621.0
2018-05-18 15:25:00,33.04,33.06,33.02,33.04,27879.0,30.4721,30.4905,30.4537,30.4721,27879.0
2018-05-18 15:30:00,33.04,33.05,33.04,33.04,5840.0,30.4721,30.4813,30.4721,30.4721,5840.0
2018-05-18 15:35:00,33.04,33.04,33.03,33.03,10400.0,30.4721,30.4721,30.4629,30.4629,10400.0
2018-05-18 15:40:00,33.03,33.04,33.03,33.03,7100.0,30.4629,30.4721,30.4629,30.4629,7100.0
2018-05-18 15:45:00,33.03,33.03,33.01,33.01,6000.0,30.4629,30.4629,30.4444,30.4444,6000.0
2018-05-18 15:50:00,33.01,33.01,32.95,32.95,26296.0,30.4444,30.4444,30.3891,30.3891,26296.0
2018-05-18 15:55:00,32.95,32.99,32.83,32.84,315334.0,30.3891,30.426,30.2784,30.2876,315334.0
2018-05-21 09:30:00,32.9,32.97,32.88,32.93,56133.0,30.343,30.4075,30.3245,30.3706,56133.0
2018-05-21 09:35:00,32.92,32.97,32.91,32.97,34527.0,30.3614,30.4075,30.3522,30.4075,34527.0
2018-05-21 09:40:00,32.98,32.99,32.94,32.96,30693.0,30.4168,30.426,30.3799,30.3983,30693.0
2018-05-21 09:45:00,32.95,32.95,32.87,32.89,25439.0,30.3891,30.3891,30.3153,30.3338,25439.0
2018-05-21 09:50:00,32.89,32.89,32.82,32.86,24622.0,30.3338,30.3338,30.2692,30.3061,24622.0
2018-05-21 09:55:00,32.86,32.89,32.86,32.89,1100.0,30.3061,30.3338,30.3061,30.3338,1100.0
2018-05-21 10:00:00,32.9,32.92,32.88,32.91,25305.0,30.343,30.3614,30.3245,30.3522,25305.0
2018-05-21 10:05:00,32.92,32.94,32.88,32.88,21744.0,30.3614,30.3799,30.3245,30.3245,21744.0
2018-05-21 10:10:00,32.86,32.86,32.84,32.86,6918.0,30.3061,30.3061,30.2876,30.3061,6918.0
2018-05-21 10:15:00,32.86,32.87,32.8,32.8,11888.0,30.3061,30.3153,30.2507,30.2507,11888.0
2018-05-21 10:20:00,32.8,32.82,32.8,32.81,9130.0,30.2507,30.2692,30.2507,30.26,9130.0
2018-05-21 10:25:00,32.82,32.85,32.82,32.83,5800.0,30.2692,30.2969,30.2692,30.2784,5800.0
2018-05-21 10:30:00,32.83,32.85,32.82,32.85,2900.0,30.2784,30.2969,30.2692,30.2969,2900.0
2018-05-21 10:35:00,32.84,32.84,32.84,32.84,1545.0,30.2876,30.2876,30.2876,30.2876,1545.0
2018-05-21 10:40:00,32.84,32.86,32.84,32.85,8000.0,30.2876,30.3061,30.2876,30.2969,8000.0
2018-05-21 10:45:00,32.85,32.85,32.8,32.8,4000.0,30.2969,30.2969,30.2507,30.2507,4000.0
2018-05-21 10:50:00,32.8,32.8,32.74,32.75,18054.0,30.2507,30.2507,30.1954,30.2046,18054.0
2018-05-21 10:55:00,32.74,32.81,32.74,32.81,77133.0,30.1954,30.26,30.1954,30.26,77133.0
2018-05-21 11:00:00,32.82,32.83,32.8,32.81,42860.0,30.2692,30.2784,30.2507,30.26,42860.0
2018-05-21 11:05:00,32.81,32.85,32.81,32.84,21422.0,30.26,30.2969,30.26,30.2876,21422.0
2018-05-21 11:10:00,32.83,32.84,32.83,32.83,4800.0,30.2784,30.2876,30.2784,30.2784,4800.0
2018-05-21 11:15:00,32.84,32.87,32.84,32.87,8550.0,30.2876,30.3153,30.2876,30.3153,8550.0
2018-05-21 11:20:00,32.86,32.86,32.85,32.85,4382.0,30.3061,30.3061,30.2969,30.2969,4382.0
2018-05-21 11:25:00,32.85,32.86,32.84,32.86,6279.0,30.2969,30.3061,30.2876,30.3061,6279.0
2018-05-21 11:30:00,32.86,32.87,32.86,32.87,7520.0,30.3061,30.3153,30.3061,30.3153,7520.0
2018-05-21 11:35:00,32.88,32.89,32.88,32.88,9950.0,30.3245,30.3338,30.3245,30.3245,9950.0
2018-05-21 11:40:00,32.87,32.87,32.86,32.87,1986.0,30.3153,30.3153,30.3061,30.3153,1986.0
2018-05-21 11:45:00,32.87,32.87,32.86,32.86,1910.0,30.3153,30.3153,30.3061,30.3061,1910.0
2018-05-21 11:50:00,32.85,32.87,32.83,32.87,8522.0,30.2969,30.3153,30.2784,30.3153,8522.0
2018-05-21 11:55:00,32.88,32.91,32.88,32.91,2600.0,30.3245,30.3522,30.3245,30.3522,2600.0
2018-05-21 12:00:00,32.91,32.91,32.89,32.91,4083.0,30.3522,30.3522,30.3338,30.3522,4083.0
2018-05-21 12:05:00,32.91,32.92,32.91,32.92,2350.0,30.3522,30.3614,30.3522,30.3614,2350.0
2018-05-21 12:10:00,32.92,32.94,32.91,32.92,14214.0,30.3614,30.3799,30.3522,30.3614,14214.0
2018-05-21 12:15:00,32.92,32.92,32.89,32.89,12909.0,30.3614,30.3614,30.3338,30.3338,12909.0
2018-05-21 12:20:00,32.9,32.92,32.9,32.92,600.0,30.343,30.3614,30.343,30.3614,600.0
2018-05-21 12:25:00,32.91,32.91,32.9,32.9,4844.0,30.3522,30.3522,30.343,30.343,4844.0
2018-05-21 12:30:00,32.9,32.9,32.87,32.87,5349.0,30.343,30.343,30.3153,30.3153,5349.0
2018-05-21 12:35:00,32.88,32.88,32.88,32.88,100.0,30.3245,30.3245,30.3245,30.3245,100.0
2018-05-21 12:40:00,32.88,32.89,32.88,32.89,700.0,30.3245,30.3338,30.3245,30.3338,700.0
2018-05-21 12:45:00,32.9,32.92,32.9,32.91,6800.0,30.343,30.3614,30.343,30.3522,6800.0
2018-05-21 12:50:00,32.92,32.92,32.9,32.9,700.0,30.3614,30.3614,30.343,30.343,700.0
2018-05-21 12:55:00,32.9,32.92,32.9,32.91,7272.0,30.343,30.3614,30.343,30.3522,7272.0
2018-05-21 13:00:00,32.91,32.92,32.9,32.92,11356.0,30.3522,30.3614,30.343,30.3614,11356.0
2018-05-21 13:05:00,32.91,32.93,32.91,32.93,1700.0,30.3522,30.3706,30.3522,30.3706,1700.0
2018-05-21 13:10:00,32.93,32.95,32.93,32.95,23700.0,30.3706,30.3891,30.3706,30.3891,23700.0
2018-05-21 13:15:00,32.95,32.97,32.95,32.97,20039.0,30.3891,30.4075,30.3891,30.4075,20039.0
2018-05-21 13:20:00,32.96,32.96,32.94,32.94,1900.0,30.3983,30.3983,30.3799,30.3799,1900.0
2018-05-21 13:25:00,32.94,32.96,32.94,32.96,6700.0,30.3799,30.3983,30.3799,30.3983,6700.0
2018-05-21 13:30:00,32.97,32.97,32.95,32.95,4853.0,30.4075,30.4075,30.3891,30.3891,4853.0
2018-05-21 13:35:00,32.95,32.96,32.95,32.96,819.0,30.3891,30.3983,30.3891,30.3983,819.0
2018-05-21 13:40:00,32.97,32.98,32.96,32.98,5311.0,30.4075,30.4168,30.3983,30.4168,5311.0
2018-05-21 13:45:00,32.99,32.99,32.98,32.99,2106.0,30.426,30.426,30.4168,30.426,2106.0
2018-05-21 13:50:00,32.99,33.0,32.99,32.99,5600.0,30.426,30.4352,30.426,30.426,5600.0
2018-05-21 13:55:00,32.99,33.0,32.98,32.98,5300.0,30.426,30.4352,30.4168,30.4168,5300.0
2018-05-21 14:00:00,32.99,33.0,32.97,32.97,12692.0,30.426,30.4352,30.4075,30.4075,12692.0
2018-05-21 14:05:00,32.97,32.98,32.97,32.98,3600.0,30.4075,30.4168,30.4075,30.4168,3600.0
2018-05-21 14:10:00,32.99,33.01,32.98,32.98,39862.0,30.426,30.4444,30.4168,30.4168,39862.0
2018-05-21 14:15:00,32.98,32.98,32.97,32.97,4221.0,30.4168,30.4168,30.4075,30.4075,4221.0
2018-05-21 14:20:00,32.96,32.97,32.95,32.97,14415.0,30.3983,30.4075,30.3891,30.4075,14415.0
2018-05-21 14:25:00,32.97,32.97,32.96,32.96,16743.0,30.4075,30.4075,30.3983,30.3983,16743.0
2018-05-21 14:30:00,32.97,32.98,32.95,32.96,37272.0,30.4075,30.4168,30.3891,30.3983,37272.0
2018-05-21 14:35:00,32.95,32.95,32.94,32.95,5700.0,30.3891,30.3891,30.3799,30.3891,5700.0
2018-05-21 14:40:00,32.96,32.96,32.95,32.96,11558.0,30.3983,30.3983,30.3891,30.3983,11558.0
2018-05-21 14:45:00,32.97,32.97,32.97,32.97,3300.0,30.4075,30.4075,30.4075,30.4075,3300.0
2018-05-21 14:50:00,32.98,33.0,32.98,32.99,6814.0,30.4168,30.4352,30.4168,30.426,6814.0
2018-05-21 14:55:00,32.99,32.99,32.98,32.98,1498.0,30.426,30.426,30.4168,30.4168,1498.0
2018-05-21 15:00:00,32.97,32.97,32.96,32.97,12990.0,30.4075,30.4075,30.3983,30.4075,12990.0
2018-05-21 15:05:00,32.97,32.98,32.97,32.98,6859.0,30.4075,30.4168,30.4075,30.4168,6859.0
2018-05-21 15:10:00,32.98,33.01,32.98,33.01,20228.0,30.4168,30.4444,30.4168,30.4444,20228.0
2018-05-21 15:15:00,33.01,33.01,32.99,32.99,19329.0,30.4444,30.4444,30.426,30.426,19329.0
2018-05-21 15:20:00,33.0,33.01,32.99,32.99,21518.0,30.4352,30.4444,30.426,30.426,21518.0
2018-05-21 15:25:00,33.0,33.02,32.99,33.01,12428.0,30.4352,30.4537,30.426,30.4444,12428.0
2018-05-21 15:30:00,33.0,33.03,33.0,33.03,11380.0,30.4352,30.4629,30.4352,30.4629,11380.0
2018-05-21 15:35:00,33.03,33.05,33.02,33.04,20800.0,30.4629,30.4813,30.4537,30.4721,20800.0
2018-05-21 15:40:00,33.06,33.06,33.04,33.04,17455.0,30.4905,30.4905,30.4721,30.4721,17455.0
2018-05-21 15:45:00,33.04,33.06,33.04,33.05,17320.0,30.4721,30.4905,30.4721,30.4813,17320.0
2018-05-21 15:50:00,33.05,33.06,33.04,33.05,25208.0,30.4813,30.4905,30.4721,30.4813,25208.0
2018-05-21 15:55:00,33.05,33.14,33.04,33.12,195674.0,30.4813,30.5643,30.4721,30.5459,195674.0
2018-05-22 09:30:00,33.15,33.23,33.12,33.17,53640.0,30.5735,30.6473,30.5459,30.592,53640.0
2018-05-22 09:35:00,33.18,33.22,33.18,33.2,31696.0,30.6012,30.6381,30.6012,30.6197,31696.0
2018-05-22 09:40:00,33.21,33.21,33.17,33.2,44415.0,30.6289,30.6289,30.592,30.6197,44415.0
2018-05-22 09:45:00,33.2,33.2,33.08,33.1,32724.0,30.6197,30.6197,30.509,30.5274,32724.0
2018-05-22 09:50:00,33.09,33.12,33.07,33.12,31206.0,30.5182,30.5459,30.4998,30.5459,31206.0
2018-05-22 09:55:00,33.12,33.13,33.12,33.12,12200.0,30.5459,30.5551,30.5459,30.5459,12200.0
2018-05-22 10:00:00,33.11,33.12,33.03,33.03,18951.0,30.5367,30.5459,30.4629,30.4629,18951.0
2018-05-22 10:05:00,33.04,33.07,33.03,33.04,9174.0,30.4721,30.4998,30.4629,30.4721,9174.0
2018-05-22 10:10:00,33.04,33.09,33.04,33.08,43524.0,30.4721,30.5182,30.4721,30.509,43524.0
2018-05-22 10:15:00,33.08,33.1,33.05,33.06,26687.0,30.509,30.5274,30.4813,30.4905,26687.0
2018-05-22 10:20:00,33.06,33.09,33.06,33.08,14012.0,30.4905,30.5182,30.4905,30.509,14012.0
2018-05-22 10:25:00,33.08,33.13,33.08,33.13,52928.0,30.509,30.5551,30.509,30.5551,52928.0
2018-05-22 10:30:00,33.13,33.13,33.09,33.1,60516.0,30.5551,30.5551,30.5182,30.5274,60516.0
2018-05-22 10:35:00,33.1,33.13,33.1,33.13,11237.0,30.5274,30.5551,30.5274,30.5551,11237.0
2018-05-22 10:40:00,33.13,33.14,33.11,33.11,8103.0,30.5551,30.5643,30.5367,30.5367,8103.0
2018-05-22 10:45:00,33.11,33.13,33.09,33.09,9574.0,30.5367,30.5551,30.5182,30.5182,9574.0
2018-05-22 10:50:00,33.09,33.1,33.07,33.08,5610.0,30.5182,30.5274,30.4998,30.509,5610.0
2018-05-22 10:55:00,33.07,33.07,33.04,33.04,11598.0,30.4998,30.4998,30.4721,30.4721,11598.0
2018-05-22 11:00:00,33.04,33.07,33.02,33.07,9818.0,30.4721,30.4998,30.4537,30.4998,9818.0
2018-05-22 11:05:00,33.06,33.08,33.03,33.08,9288.0,30.4905,30.509,30.4629,30.509,9288.0
2018-05-22 11:10:00,33.08,33.09,33.07,33.07,16051.0,30.509,30.5182,30.4998,30.4998,16051.0
2018-05-22 11:15:00,33.08,33.08,33.06,33.06,2800.0,30.509,30.509,30.4905,30.4905,2800.0
2018-05-22 11:20:00,33.06,33.06,33.05,33.06,3017.0,30.4905,30.4905,30.4813,30.4905,3017.0
2018-05-22 11:25:00,33.06,33.08,33.02,33.05,57019.0,30.4905,30.509,30.4537,30.4813,57019.0
2018-05-22 11:30:00,33.06,33.06,33.04,33.06,32800.0,30.4905,30.4905,30.4721,30.4905,32800.0
2018-05-22 11:35:00,33.06,33.09,33.06,33.09,24685.0,30.4905,30.5182,30.4905,30.5182,24685.0
2018-05-22 11:40:00,33.1,33.12,33.09,33.09,24840.0,30.5274,30.5459,30.5182,30.5182,24840.0
2018-05-22 11:45:00,33.08,33.08,33.06,33.07,6811.0,30.509,30.509,30.4905,30.4998,6811.0
2018-05-22 11:50:00,33.07,33.07,33.05,33.06,2904.0,30.4998,30.4998,30.4813,30.4905,2904.0
2018-05-22 11:55:00,33.06,33.06,33.03,33.05,4600.0,30.4905,30.4905,30.4629,30.4813,4600.0
2018-05-22 12:00:00,33.05,33.06,33.02,33.02,8787.0,30.4813,30.4905,30.4537,30.4537,8787.0
2018-05-22 12:05:00,33.03,33.04,33.03,33.03,7969.0,30.4629,30.4721,30.4629,30.4629,7969.0
2018-05-22 12:10:00,33.01,33.01,32.98,32.98,9200.0,30.4444,30.4444,30.4168,30.4168,9200.0
2018-05-22 12:15:00,32.99,33.02,32.99,33.02,33423.0,30.426,30.4537,30.426,30.4537,33423.0
2018-05-22 12:20:00,33.01,33.01,32.99,32.99,3262.0,30.4444,30.4444,30.426,30.426,3262.0
2018-05-22 12:25:00,33.0,33.02,32.98,33.0,23415.0,30.4352,30.4537,30.4168,30.4352,23415.0
2018-05-22 12:30:00,33.0,33.02,33.0,33.01,12385.0,30.4352,30.4537,30.4352,30.4444,12385.0
2018-05-22 12:35:00,33.01,33.05,33.01,33.05,35188.0,30.4444,30.4813,30.4444,30.4813,35188.0
2018-05-22 12:40:00,33.05,33.06,33.03,33.03,15200.0,30.4813,30.4905,30.4629,30.4629,15200.0
2018-05-22 12:45:00,33.04,33.06,33.04,33.06,27717.0,30.4721,30.4905,30.4721,30.4905,27717.0
2018-05-22 12:50:00,33.06,33.06,33.05,33.05,800.0,30.4905,30.4905,30.4813,30.4813,800.0
2018-05-22 12:55:00,33.04,33.08,33.04,33.06,20503.0,30.4721,30.509,30.4721,30.4905,20503.0
2018-05-22 13:00:00,33.06,33.06,33.04,33.04,7091.0,30.4905,30.4905,30.4721,30.4721,7091.0
2018-05-22 13:05:00,33.04,33.05,33.02,33.02,4120.0,30.4721,30.4813,30.4537,30.4537,4120.0
2018-05-22 13:10:00,33.03,33.04,33.02,33.03,11715.0,30.4629,30.4721,30.4537,30.4629,11715.0
2018-05-22 13:15:00,33.02,33.03,32.98,32.98,6567.0,30.4537,30.4629,30.4168,30.4168,6567.0
2018-05-22 13:20:00,33.0,33.02,32.99,33.0,10121.0,30.4352,30.4537,30.426,30.4352,10121.0
2018-05-22 13:25:00,32.99,33.01,32.97,33.01,8192.0,30.426,30.4444,30.4075,30.4444,8192.0
2018-05-22 13:30:00,33.0,33.03,33.0,33.01,9538.0,30.4352,30.4629,30.4352,30.4444,9538.0
2018-05-22 13:35:00,33.01,33.03,33.01,33.03,13000.0,30.4444,30.4629,30.4444,30.4629,13000.0
2018-05-22 13:40:00,33.03,33.03,33.03,33.03,2500.0,30.4629,30.4629,30.4629,30.4629,2500.0
2018-05-22 13:45:00,33.02,33.02,32.98,32.98,10917.0,30.4537,30.4537,30.4168,30.4168,10917.0
2018-05-22 13:50:00,32.98,32.98,32.96,32.98,4800.0,30.4168,30.4168,30.3983,30.4168,4800.0
2018-05-22 13:55:00,32.98,33.0,32.98,32.99,6431.0,30.4168,30.4352,30.4168,30.426,6431.0
2018-05-22 14:00:00,32.99,32.99,32.95,32.96,3328.0,30.426,30.426,30.3891,30.3983,3328.0
2018-05-22 14:05:00,32.95,32.95,32.94,32.94,3600.0,30.3891,30.3891,30.3799,30.3799,3600.0
2018-05-22 14:10:00,32.94,32.96,32.94,32.95,8789.0,30.3799,30.3983,30.3799,30.3891,8789.0
2018-05-22 14:15:00,32.95,32.96,32.94,32.94,7151.0,30.3891,30.3983,30.3799,30.3799,7151.0
2018-05-22 14:20:00,32.95,32.96,32.94,32.94,14418.0,30.3891,30.3983,30.3799,30.3799,14418.0
2018-05-22 14:25:00,32.94,32.96,32.93,32.96,10400.0,30.3799,30.3983,30.3706,30.3983,10400.0
2018-05-22 14:30:00,32.95,32.96,32.93,32.96,15100.0,30.3891,30.3983,30.3706,30.3983,15100.0
2018-05-22 14:35:00,32.96,32.96,32.94,32.95,9655.0,30.3983,30.3983,30.3799,30.3891,9655.0
2018-05-22 14:40:00,32.95,32.95,32.92,32.92,5560.0,30.3891,30.3891,30.3614,30.3614,5560.0
2018-05-22 14:45:00,32.93,32.96,32.93,32.95,28526.0,30.3706,30.3983,30.3706,30.3891,28526.0
2018-05-22 14:50:00,32.94,32.94,32.91,32.92,21814.0,30.3799,30.3799,30.3522,30.3614,21814.0
2018-05-22 14:55:00,32.92,32.92,32.89,32.89,15985.0,30.3614,30.3614,30.3338,30.3338,15985.0
2018-05-22 15:00:00,32.89,32.9,32.87,32.88,36897.0,30.3338,30.343,30.3153,30.3245,36897.0
2018-05-22 15:05:00,32.88,32.88,32.86,32.86,7828.0,30.3245,30.3245,30.3061,30.3061,7828.0
2018-05-22 15:10:00,32.86,32.86,32.83,32.84,33916.0,30.3061,30.3061,30.2784,30.2876,33916.0
2018-05-22 15:15:00,32.85,32.87,32.83,32.86,35903.0,30.2969,30.3153,30.2784,30.3061,35903.0
2018-05-22 15:20:00,32.86,32.9,32.85,32.9,35900.0,30.3061,30.343,30.2969,30.343,35900.0
2018-05-22 15:25:00,32.9,32.92,32.88,32.9,18965.0,30.343,30.3614,30.3245,30.343,18965.0
2018-05-22 15:30:00,32.9,32.9,32.87,32.87,13300.0,30.343,30.343,30.3153,30.3153,13300.0
2018-05-22 15:35:00,32.87,32.87,32.83,32.85,24841.0,30.3153,30.3153,30.2784,30.2969,24841.0
2018-05-22 15:40:00,32.85,32.85,32.83,32.83,28202.0,30.2969,30.2969,30.2784,30.2784,28202.0
2018-05-22 15:45:00,32.83,32.83,32.78,32.78,23015.0,30.2784,30.2784,30.2323,30.2323,23015.0
2018-05-22 15:50:00,32.78,32.82,32.78,32.78,45879.0,30.2323,30.2692,30.2323,30.2323,45879.0
2018-05-22 15:55:00,32.78,32.78,32.73,32.74,273268.0,30.2323,30.2323,30.1862,30.1954,273268.0
2018-05-23 09:30:00,32.63,32.69,32.6,32.65,86103.0,30.094,30.1493,30.0663,30.1124,86103.0
2018-05-23 09:35:00,32.66,32.77,32.65,32.77,51924.0,30.1216,30.2231,30.1124,30.2231,51924.0
2018-05-23 09:40:00,32.77,32.78,32.72,32.76,26771.0,30.2231,30.2323,30.177,30.2139,26771.0
2018-05-23 09:45:00,32.73,32.83,32.73,32.81,65828.0,30.1862,30.2784,30.1862,30.26,65828.0
2018-05-23 09:50:00,32.79,32.79,32.74,32.79,24782.0,30.2415,30.2415,30.1954,30.2415,24782.0
2018-05-23 09:55:00,32.79,32.81,32.78,32.8,14259.0,30.2415,30.26,30.2323,30.2507,14259.0
2018-05-23 10:00:00,32.78,32.8,32.76,32.76,19262.0,30.2323,30.2507,30.2139,30.2139,19262.0
2018-05-23 10:05:00,32.77,32.78,32.74,32.76,19590.0,30.2231,30.2323,30.1954,30.2139,19590.0
2018-05-23 10:10:00,32.76,32.82,32.76,32.82,12814.0,30.2139,30.2692,30.2139,30.2692,12814.0
2018-05-23 10:15:00,32.81,32.81,32.78,32.78,10413.0,30.26,30.26,30.2323,30.2323,10413.0
2018-05-23 10:20:00,32.79,32.83,32.79,32.82,13999.0,30.2415,30.2784,30.2415,30.2692,13999.0
2018-05-23 10:25:00,32.83,32.85,32.8,32.82,11500.0,30.2784,30.2969,30.2507,30.2692,11500.0
2018-05-23 10:30:00,32.81,32.81,32.74,32.76,38032.0,30.26,30.26,30.1954,30.2139,38032.0
2018-05-23 10:35:00,32.76,32.78,32.75,32.75,21731.0,30.2139,30.2323,30.2046,30.2046,21731.0
2018-05-23 10:40:00,32.75,32.78,32.75,32.78,22845.0,30.2046,30.2323,30.2046,30.2323,22845.0
2018-05-23 10:45:00,32.77,32.77,32.75,32.75,22900.0,30.2231,30.2231,30.2046,30.2046,22900.0
2018-05-23 10:50:00,32.76,32.81,32.76,32.8,22013.0,30.2139,30.26,30.2139,30.2507,22013.0
2018-05-23 10:55:00,32.81,32.83,32.76,32.81,31166.0,30.26,30.2784,30.2139,30.26,31166.0
2018-05-23 11:00:00,32.82,32.83,32.82,32.82,13653.0,30.2692,30.2784,30.2692,30.2692,13653.0
2018-05-23 11:05:00,32.82,32.82,32.8,32.81,11400.0,30.2692,30.2692,30.2507,30.26,11400.0
2018-05-23 11:10:00,32.82,32.91,32.82,32.9,137139.0,30.2692,30.3522,30.2692,30.343,137139.0
2018-05-23 11:15:00,32.9,32.92,32.9,32.9,21062.0,30.343,30.3614,30.343,30.343,21062.0
2018-05-23 11:20:00,32.91,32.93,32.9,32.91,27431.0,30.3522,30.3706,30.343,30.3522,27431.0
2018-05-23 11:25:00,32.91,32.92,32.88,32.89,8104.0,30.3522,30.3614,30.3245,30.3338,8104.0
2018-05-23 11:30:00,32.9,32.92,32.87,32.88,28036.0,30.343,30.3614,30.3153,30.3245,28036.0
2018-05-23 11:35:00,32.88,32.88,32.86,32.88,18500.0,30.3245,30.3245,30.3061,30.3245,18500.0
2018-05-23 11:40:00,32.88,32.89,32.87,32.88,6671.0,30.3245,30.3338,30.3153,30.3245,6671.0
2018-05-23 11:45:00,32.87,32.9,32.87,32.88,10115.0,30.3153,30.343,30.3153,30.3245,10115.0
2018-05-23 11:50:00,32.89,32.89,32.83,32.83,3909.0,30.3338,30.3338,30.2784,30.2784,3909.0
2018-05-23 11:55:00,32.82,32.85,32.82,32.84,15474.0,30.2692,30.2969,30.2692,30.2876,15474.0
2018-05-23 12:00:00,32.85,32.85,32.83,32.83,7800.0,30.2969,30.2969,30.2784,30.2784,7800.0
2018-05-23 12:05:00,32.84,32.85,32.83,32.85,7800.0,30.2876,30.2969,30.2784,30.2969,7800.0
2018-05-23 12:10:00,32.85,32.86,32.85,32.86,2551.0,30.2969,30.3061,30.2969,30.3061,2551.0
2018-05-23 12:15:00,32.86,32.87,32.85,32.86,5593.0,30.3061,30.3153,30.2969,30.3061,5593.0
2018-05-23 12:20:00,32.85,32.86,32.82,32.83,4040.0,30.2969,30.3061,30.2692,30.2784,4040.0
2018-05-23 12:25:00,32.83,32.83,32.79,32.8,8125.0,30.2784,30.2784,30.2415,30.2507,8125.0
2018-05-23 12:30:00,32.79,32.83,32.79,32.83,5706.0,30.2415,30.2784,30.2415,30.2784,5706.0
2018-05-23 12:35:00,32.83,32.83,32.81,32.82,600.0,30.2784,30.2784,30.26,30.2692,600.0
2018-05-23 12:40:00,32.82,32.83,32.8,32.83,5600.0,30.2692,30.2784,30.2507,30.2784,5600.0
2018-05-23 12:45:00,32.79,32.79,32.77,32.77,3700.0,30.2415,30.2415,30.2231,30.2231,3700.0
2018-05-23 12:50:00,32.78,32.78,32.76,32.78,4900.0,30.2323,30.2323,30.2139,30.2323,4900.0
2018-05-23 12:55:00,32.78,32.79,32.74,32.77,14143.0,30.2323,30.2415,30.1954,30.2231,14143.0
2018-05-23 13:00:00,32.76,32.77,32.75,32.75,1607.0,30.2139,30.2231,30.2046,30.2046,1607.0
2018-05-23 13:05:00,32.74,32.77,32.74,32.77,5790.0,30.1954,30.2231,30.1954,30.2231,5790.0
2018-05-23 13:10:00,32.76,32.76,32.74,32.76,7439.0,30.2139,30.2139,30.1954,30.2139,7439.0
2018-05-23 13:15:00,32.76,32.76,32.72,32.72,2900.0,30.2139,30.2139,30.177,30.177,2900.0
2018-05-23 13:20:00,32.71,32.72,32.7,32.71,5986.0,30.1677,30.177,30.1585,30.1677,5986.0
2018-05-23 13:25:00,32.71,32.74,32.7,32.72,13121.0,30.1677,30.1954,30.1585,30.177,13121.0
2018-05-23 13:30:00,32.73,32.74,32.72,32.72,1970.0,30.1862,30.1954,30.177,30.177,1970.0
2018-05-23 13:35:00,32.72,32.74,32.71,32.72,4234.0,30.177,30.1954,30.1677,30.177,4234.0
2018-05-23 13:40:00,32.72,32.73,32.71,32.71,12642.0,30.177,30.1862,30.1677,30.1677,12642.0
2018-05-23 13:45:00,32.7,32.73,32.69,32.72,25837.0,30.1585,30.1862,30.1493,30.177,25837.0
2018-05-23 13:50:00,32.72,32.74,32.72,32.74,5300.0,30.177,30.1954,30.177,30.1954,5300.0
2018-05-23 13:55:00,32.73,32.75,32.72,32.74,13562.0,30.1862,30.2046,30.177,30.1954,13562.0
2018-05-23 14:00:00,32.74,32.82,32.72,32.82,69330.0,30.1954,30.2692,30.177,30.2692,69330.0
2018-05-23 14:05:00,32.82,32.89,32.82,32.88,55780.0,30.2692,30.3338,30.2692,30.3245,55780.0
2018-05-23 14:10:00,32.89,32.92,32.85,32.88,119021.0,30.3338,30.3614,30.2969,30.3245,119021.0
2018-05-23 14:15:00,32.88,32.95,32.88,32.92,32518.0,30.3245,30.3891,30.3245,30.3614,32518.0
2018-05-23 14:20:00,32.92,32.96,32.92,32.95,53915.0,30.3614,30.3983,30.3614,30.3891,53915.0
2018-05-23 14:25:00,32.96,33.01,32.95,33.01,51932.0,30.3983,30.4444,30.3891,30.4444,51932.0
2018-05-23 14:30:00,33.01,33.13,33.01,33.07,158048.0,30.4444,30.5551,30.4444,30.4998,158048.0
2018-05-23 14:35:00,33.08,33.09,33.0,33.02,32046.0,30.509,30.5182,30.4352,30.4537,32046.0
2018-05-23 14:40:00,33.04,33.1,33.04,33.08,28669.0,30.4721,30.5274,30.4721,30.509,28669.0
2018-05-23 14:45:00,33.08,33.08,33.06,33.06,16192.0,30.509,30.509,30.4905,30.4905,16192.0
2018-05-23 14:50:00,33.05,33.06,33.04,33.06,21846.0,30.4813,30.4905,30.4721,30.4905,21846.0
2018-05-23 14:55:00,33.06,33.08,33.05,33.06,89078.0,30.4905,30.509,30.4813,30.4905,89078.0
2018-05-23 15:00:00,33.06,33.08,33.06,33.08,13312.0,30.4905,30.509,30.4905,30.509,13312.0
2018-05-23 15:05:00,33.08,33.08,32.96,32.98,51883.0,30.509,30.509,30.3983,30.4168,51883.0
2018-05-23 15:10:00,32.99,32.99,32.97,32.98,12290.0,30.426,30.426,30.4075,30.4168,12290.0
2018-05-23 15:15:00,33.0,33.0,32.96,32.96,27480.0,30.4352,30.4352,30.3983,30.3983,27480.0
2018-05-23 15:20:00,32.97,33.0,32.97,32.97,17955.0,30.4075,30.4352,30.4075,30.4075,17955.0
2018-05-23 15:25:00,32.98,32.99,32.98,32.99,10997.0,30.4168,30.426,30.4168,30.426,10997.0
2018-05-23 15:30:00,33.0,33.02,32.98,33.02,13479.0,30.4352,30.4537,30.4168,30.4537,13479.0
2018-05-23 15:35:00,33.02,33.03,33.01,33.01,9158.0,30.4537,30.4629,30.4444,30.4444,9158.0
2018-05-23 15:40:00,33.01,33.02,33.0,33.02,11793.0,30.4444,30.4537,30.4352,30.4537,11793.0
2018-05-23 15:45:00,33.02,33.04,33.0,33.01,18656.0,30.4537,30.4721,30.4352,30.4444,18656.0
2018-05-23 15:50:00,33.01,33.01,32.97,32.97,29215.0,30.4444,30.4444,30.4075,30.4075,29215.0
2018-05-23 15:55:00,32.97,33.09,32.94,33.06,498722.0,30.4075,30.5182,30.3799,30.4905,498722.0
2018-05-24 09:30:00,33.18,33.22,33.14,33.22,69127.0,30.6012,30.6381,30.5643,30.6381,69127.0
2018-05-24 09:35:00,33.22,33.25,33.21,33.24,24934.0,30.6381,30.6658,30.6289,30.6566,24934.0
2018-05-24 09:40:00,33.23,33.26,33.18,33.24,33788.0,30.6473,30.675,30.6012,30.6566,33788.0
2018-05-24 09:45:00,33.24,33.31,33.24,33.28,50493.0,30.6566,30.7211,30.6566,30.6934,50493.0
2018-05-24 09:50:00,33.28,33.42,33.28,33.42,161914.0,30.6934,30.8226,30.6934,30.8226,161914.0
2018-05-24 09:55:00,33.42,33.48,33.42,33.46,77732.0,30.8226,30.8779,30.8226,30.8595,77732.0
2018-05-24 10:00:00,33.45,33.51,33.45,33.49,104928.0,30.8502,30.9056,30.8502,30.8871,104928.0
2018-05-24 10:05:00,33.48,33.5,33.41,33.42,70194.0,30.8779,30.8963,30.8133,30.8226,70194.0
2018-05-24 10:10:00,33.43,33.44,33.4,33.4,47591.0,30.8318,30.841,30.8041,30.8041,47591.0
2018-05-24 10:15:00,33.41,33.43,33.38,33.4,14598.0,30.8133,30.8318,30.7857,30.8041,14598.0
2018-05-24 10:20:00,33.4,33.43,33.39,33.41,22834.0,30.8041,30.8318,30.7949,30.8133,22834.0
2018-05-24 10:25:00,33.41,33.41,33.32,33.37,24688.0,30.8133,30.8133,30.7303,30.7764,24688.0
2018-05-24 10:30:00,33.37,33.43,33.36,33.43,13282.0,30.7764,30.8318,30.7672,30.8318,13282.0
2018-05-24 10:35:00,33.43,33.44,33.41,33.41,36287.0,30.8318,30.841,30.8133,30.8133,36287.0
2018-05-24 10:40:00,33.41,33.44,33.4,33.41,20942.0,30.8133,30.841,30.8041,30.8133,20942.0
2018-05-24 10:45:00,33.41,33.42,33.36,33.38,15509.0,30.8133,30.8226,30.7672,30.7857,15509.0
2018-05-24 10:50:00,33.38,33.4,33.36,33.38,12681.0,30.7857,30.8041,30.7672,30.7857,12681.0
2018-05-24 10:55:00,33.38,33.42,33.38,33.4,18156.0,30.7857,30.8226,30.7857,30.8041,18156.0
2018-05-24 11:00:00,33.4,33.42,33.4,33.42,28411.0,30.8041,30.8226,30.8041,30.8226,28411.0
2018-05-24 11:05:00,33.42,33.43,33.4,33.4,15065.0,30.8226,30.8318,30.8041,30.8041,15065.0
2018-05-24 11:10:00,33.41,33.41,33.38,33.4,14560.0,30.8133,30.8133,30.7857,30.8041,14560.0
2018-05-24 11:15:00,33.4,33.44,33.4,33.43,24554.0,30.8041,30.841,30.8041,30.8318,24554.0
2018-05-24 11:20:00,33.42,33.43,33.39,33.43,18205.0,30.8226,30.8318,30.7949,30.8318,18205.0
2018-05-24 11:25:00,33.42,33.42,33.41,33.41,3200.0,30.8226,30.8226,30.8133,30.8133,3200.0
2018-05-24 11:30:00,33.42,33.43,33.41,33.41,10156.0,30.8226,30.8318,30.8133,30.8133,10156.0
2018-05-24 11:35:00,33.42,33.42,33.41,33.41,5400.0,30.8226,30.8226,30.8133,30.8133,5400.0
2018-05-24 11:40:00,33.4,33.41,33.4,33.41,3740.0,30.8041,30.8133,30.8041,30.8133,3740.0
2018-05-24 11:45:00,33.41,33.41,33.38,33.4,16366.0,30.8133,30.8133,30.7857,30.8041,16366.0
2018-05-24 11:50:00,33.4,33.4,33.34,33.36,44456.0,30.8041,30.8041,30.7488,30.7672,44456.0
2018-05-24 11:55:00,33.36,33.37,33.33,33.33,17437.0,30.7672,30.7764,30.7396,30.7396,17437.0
2018-05-24 12:00:00,33.36,33.36,33.31,33.32,76030.0,30.7672,30.7672,30.7211,30.7303,76030.0
2018-05-24 12:05:00,33.31,33.31,33.29,33.3,56407.0,30.7211,30.7211,30.7027,30.7119,56407.0
2018-05-24 12:10:00,33.29,33.29,33.28,33.28,6161.0,30.7027,30.7027,30.6934,30.6934,6161.0
2018-05-24 12:15:00,33.29,33.29,33.28,33.28,11398.0,30.7027,30.7027,30.6934,30.6934,11398.0
2018-05-24 12:20:00,33.28,33.29,33.26,33.26,42684.0,30.6934,30.7027,30.675,30.675,42684.0
2018-05-24 12:25:00,33.27,33.27,33.27,33.27,9134.0,30.6842,30.6842,30.6842,30.6842,9134.0
2018-05-24 12:30:00,33.26,33.26,33.24,33.26,11538.0,30.675,30.675,30.6566,30.675,11538.0
2018-05-24 12:35:00,33.26,33.29,33.26,33.29,7600.0,30.675,30.7027,30.675,30.7027,7600.0
2018-05-24 12:40:00,33.29,33.3,33.28,33.3,6293.0,30.7027,30.7119,30.6934,30.7119,6293.0
2018-05-24 12:45:00,33.3,33.3,33.29,33.29,2741.0,30.7119,30.7119,30.7027,30.7027,2741.0
2018-05-24 12:50:00,33.31,33.32,33.3,33.3,11240.0,30.7211,30.7303,30.7119,30.7119,11240.0
2018-05-24 12:55:00,33.3,33.3,33.28,33.3,10890.0,30.7119,30.7119,30.6934,30.7119,10890.0
2018-05-24 13:00:00,33.32,33.34,33.32,33.33,8682.0,30.7303,30.7488,30.7303,30.7396,8682.0
2018-05-24 13:05:00,33.32,33.32,33.32,33.32,1777.0,30.7303,30.7303,30.7303,30.7303,1777.0
2018-05-24 13:10:00,33.33,33.33,33.31,33.31,7213.0,30.7396,30.7396,30.7211,30.7211,7213.0
2018-05-24 13:15:00,33.32,33.37,33.32,33.36,13569.0,30.7303,30.7764,30.7303,30.7672,13569.0
2018-05-24 13:20:00,33.36,33.36,33.33,33.33,2100.0,30.7672,30.7672,30.7396,30.7396,2100.0
2018-05-24 13:25:00,33.34,33.35,33.34,33.35,1100.0,30.7488,30.758,30.7488,30.758,1100.0
2018-05-24 13:30:00,33.36,33.37,33.35,33.35,12032.0,30.7672,30.7764,30.758,30.758,12032.0
2018-05-24 13:35:00,33.35,33.35,33.34,33.34,5155.0,30.758,30.758,30.7488,30.7488,5155.0
2018-05-24 13:40:00,33.34,33.37,33.34,33.37,3100.0,30.7488,30.7764,30.7488,30.7764,3100.0
2018-05-24 13:45:00,33.37,33.39,33.36,33.39,16510.0,30.7764,30.7949,30.7672,30.7949,16510.0
2018-05-24 13:50:00,33.39,33.39,33.37,33.38,18400.0,30.7949,30.7949,30.7764,30.7857,18400.0
2018-05-24 13:55:00,33.38,33.38,33.35,33.37,10232.0,30.7857,30.7857,30.758,30.7764,10232.0
2018-05-24 14:00:00,33.36,33.36,33.35,33.35,7559.0,30.7672,30.7672,30.758,30.758,7559.0
2018-05-24 14:05:00,33.35,33.35,33.32,33.33,9997.0,30.758,30.758,30.7303,30.7396,9997.0
2018-05-24 14:10:00,33.33,33.35,33.33,33.34,6000.0,30.7396,30.758,30.7396,30.7488,6000.0
2018-05-24 14:15:00,33.34,33.35,33.34,33.35,1800.0,30.7488,30.758,30.7488,30.758,1800.0
2018-05-24 14:20:00,33.35,33.35,33.33,33.33,8220.0,30.758,30.758,30.7396,30.7396,8220.0
2018-05-24 14:25:00,33.34,33.35,33.34,33.35,5136.0,30.7488,30.758,30.7488,30.758,5136.0
2018-05-24 14:30:00,33.36,33.36,33.34,33.35,18662.0,30.7672,30.7672,30.7488,30.758,18662.0
2018-05-24 14:35:00,33.34,33.36,33.34,33.35,5558.0,30.7488,30.7672,30.7488,30.758,5558.0
2018-05-24 14:40:00,33.35,33.38,33.35,33.37,15454.0,30.758,30.7857,30.758,30.7764,15454.0
2018-05-24 14:45:00,33.37,33.37,33.36,33.37,17088.0,30.7764,30.7764,30.7672,30.7764,17088.0
2018-05-24 14:50:00,33.37,33.39,33.37,33.39,13300.0,30.7764,30.7949,30.7764,30.7949,13300.0
2018-05-24 14:55:00,33.4,33.42,33.4,33.41,27199.0,30.8041,30.8226,30.8041,30.8133,27199.0
2018-05-24 15:00:00,33.41,33.42,33.4,33.41,29110.0,30.8133,30.8226,30.8041,30.8133,29110.0
2018-05-24 15:05:00,33.4,33.42,33.4,33.4,14084.0,30.8041,30.8226,30.8041,30.8041,14084.0
2018-05-24 15:10:00,33.41,33.45,33.41,33.45,41432.0,30.8133,30.8502,30.8133,30.8502,41432.0
2018-05-24 15:15:00,33.45,33.48,33.45,33.46,72925.0,30.8502,30.8779,30.8502,30.8595,72925.0
2018-05-24 15:20:00,33.47,33.49,33.47,33.49,40826.0,30.8687,30.8871,30.8687,30.8871,40826.0
2018-05-24 15:25:00,33.49,33.49,33.45,33.47,78851.0,30.8871,30.8871,30.8502,30.8687,78851.0
2018-05-24 15:30:00,33.47,33.49,33.47,33.49,53794.0,30.8687,30.8871,30.8687,30.8871,53794.0
2018-05-24 15:35:00,33.49,33.49,33.46,33.47,52237.0,30.8871,30.8871,30.8595,30.8687,52237.0
2018-05-24 15:40:00,33.47,33.48,33.45,33.47,61436.0,30.8687,30.8779,30.8502,30.8687,61436.0
2018-05-24 15:45:00,33.46,33.46,33.42,33.45,35604.0,30.8595,30.8595,30.8226,30.8502,35604.0
2018-05-24 15:50:00,33.45,33.46,33.42,33.42,67211.0,30.8502,30.8595,30.8226,30.8226,67211.0
2018-05-24 15:55:00,33.42,33.51,33.4,33.49,438397.0,30.8226,30.9056,30.8041,30.8871,438397.0
2018-05-25 09:30:00,33.27,33.27,33.02,33.18,129400.0,30.6842,30.6842,30.4537,30.6012,129400.0
2018-05-25 09:35:00,33.19,33.21,33.11,33.16,69943.0,30.6104,30.6289,30.5367,30.5828,69943.0
2018-05-25 09:40:00,33.15,33.22,33.15,33.18,73650.0,30.5735,30.6381,30.5735,30.6012,73650.0
2018-05-25 09:45:00,33.18,33.18,33.14,33.15,77557.0,30.6012,30.6012,30.5643,30.5735,77557.0
2018-05-25 09:50:00,33.15,33.16,33.1,33.11,50496.0,30.5735,30.5828,30.5274,30.5367,50496.0
2018-05-25 09:55:00,33.1,33.1,33.06,33.1,36144.0,30.5274,30.5274,30.4905,30.5274,36144.0
2018-05-25 10:00:00,33.1,33.14,33.09,33.13,59404.0,30.5274,30.5643,30.5182,30.5551,59404.0
2018-05-25 10:05:00,33.13,33.18,33.12,33.17,33815.0,30.5551,30.6012,30.5459,30.592,33815.0
2018-05-25 10:10:00,33.17,33.22,33.15,33.18,45734.0,30.592,30.6381,30.5735,30.6012,45734.0
2018-05-25 10:15:00,33.17,33.19,33.13,33.19,72498.0,30.592,30.6104,30.5551,30.6104,72498.0
2018-05-25 10:20:00,33.19,33.21,33.15,33.15,31072.0,30.6104,30.6289,30.5735,30.5735,31072.0
2018-05-25 10:25:00,33.16,33.19,33.15,33.15,44575.0,30.5828,30.6104,30.5735,30.5735,44575.0
2018-05-25 10:30:00,33.15,33.18,33.12,33.12,28413.0,30.5735,30.6012,30.5459,30.5459,28413.0
2018-05-25 10:35:00,33.12,33.15,33.11,33.14,36744.0,30.5459,30.5735,30.5367,30.5643,36744.0
2018-05-25 10:40:00,33.13,33.14,33.11,33.11,12828.0,30.5551,30.5643,30.5367,30.5367,12828.0
2018-05-25 10:45:00,33.12,33.12,33.1,33.12,17102.0,30.5459,30.5459,30.5274,30.5459,17102.0
2018-05-25 10:50:00,33.12,33.14,33.08,33.14,32301.0,30.5459,30.5643,30.509,30.5643,32301.0
2018-05-25 10:55:00,33.14,33.14,33.1,33.13,20143.0,30.5643,30.5643,30.5274,30.5551,20143.0
2018-05-25 11:00:00,33.13,33.13,33.06,33.06,22766.0,30.5551,30.5551,30.4905,30.4905,22766.0
2018-05-25 11:05:00,33.06,33.08,33.06,33.08,8646.0,30.4905,30.509,30.4905,30.509,8646.0
2018-05-25 11:10:00,33.08,33.11,33.08,33.11,21032.0,30.509,30.5367,30.509,30.5367,21032.0
2018-05-25 11:15:00,33.1,33.12,33.08,33.11,25685.0,30.5274,30.5459,30.509,30.5367,25685.0
2018-05-25 11:20:00,33.1,33.13,33.08,33.12,14505.0,30.5274,30.5551,30.509,30.5459,14505.0
2018-05-25 11:25:00,33.12,33.12,33.1,33.12,4361.0,30.5459,30.5459,30.5274,30.5459,4361.0
2018-05-25 11:30:00,33.12,33.14,33.12,33.12,7669.0,30.5459,30.5643,30.5459,30.5459,7669.0
2018-05-25 11:35:00,33.11,33.12,33.1,33.12,1625.0,30.5367,30.5459,30.5274,30.5459,1625.0
2018-05-25 11:40:00,33.11,33.13,33.1,33.13,12131.0,30.5367,30.5551,30.5274,30.5551,12131.0
2018-05-25 11:45:00,33.13,33.17,33.12,33.12,16779.0,30.5551,30.592,30.5459,30.5459,16779.0
2018-05-25 11:50:00,33.11,33.12,33.09,33.12,18527.0,30.5367,30.5459,30.5182,30.5459,18527.0
2018-05-25 11:55:00,33.12,33.14,33.11,33.11,13798.0,30.5459,30.5643,30.5367,30.5367,13798.0
2018-05-25 12:00:00,33.11,33.13,33.1,33.1,9151.0,30.5367,30.5551,30.5274,30.5274,9151.0
2018-05-25 12:05:00,33.11,33.13,33.09,33.13,21800.0,30.5367,30.5551,30.5182,30.5551,21800.0
2018-05-25 12:10:00,33.13,33.14,33.12,33.13,9280.0,30.5551,30.5643,30.5459,30.5551,9280.0
2018-05-25 12:15:00,33.13,33.14,33.11,33.11,7252.0,30.5551,30.5643,30.5367,30.5367,7252.0
2018-05-25 12:20:00,33.11,33.12,33.1,33.11,1238.0,30.5367,30.5459,30.5274,30.5367,1238.0
2018-05-25 12:25:00,33.1,33.1,33.08,33.08,300.0,30.5274,30.5274,30.509,30.509,300.0
2018-05-25 12:30:00,33.08,33.11,33.08,33.1,22271.0,30.509,30.5367,30.509,30.5274,22271.0
2018-05-25 12:35:00,33.1,33.1,33.08,33.1,13134.0,30.5274,30.5274,30.509,30.5274,13134.0
2018-05-25 12:40:00,33.09,33.11,33.08,33.09,12684.0,30.5182,30.5367,30.509,30.5182,12684.0
2018-05-25 12:45:00,33.09,33.1,33.08,33.09,7183.0,30.5182,30.5274,30.509,30.5182,7183.0
2018-05-25 12:50:00,33.09,33.11,33.08,33.1,20833.0,30.5182,30.5367,30.509,30.5274,20833.0
2018-05-25 12:55:00,33.09,33.09,33.06,33.06,13677.0,30.5182,30.5182,30.4905,30.4905,13677.0
2018-05-25 13:00:00,33.05,33.08,33.04,33.08,11726.0,30.4813,30.509,30.4721,30.509,11726.0
2018-05-25 13:05:00,33.08,33.1,33.05,33.07,27034.0,30.509,30.5274,30.4813,30.4998,27034.0
2018-05-25 13:10:00,33.06,33.06,33.04,33.04,8300.0,30.4905,30.4905,30.4721,30.4721,8300.0
2018-05-25 13:15:00,33.04,33.07,33.04,33.04,22303.0,30.4721,30.4998,30.4721,30.4721,22303.0
2018-05-25 13:20:00,33.04,33.07,33.04,33.06,20503.0,30.4721,30.4998,30.4721,30.4905,20503.0
2018-05-25 13:25:00,33.05,33.07,33.04,33.05,16075.0,30.4813,30.4998,30.4721,30.4813,16075.0
2018-05-25 13:30:00,33.04,33.06,33.04,33.04,5000.0,30.4721,30.4905,30.4721,30.4721,5000.0
2018-05-25 13:35:00,33.04,33.04,33.03,33.03,5030.0,30.4721,30.4721,30.4629,30.4629,5030.0
2018-05-25 13:40:00,33.03,33.05,33.01,33.02,20172.0,30.4629,30.4813,30.4444,30.4537,20172.0
2018-05-25 13:45:00,33.01,33.03,33.01,33.02,22081.0,30.4444,30.4629,30.4444,30.4537,22081.0
2018-05-25 13:50:00,33.01,33.03,32.99,33.02,37127.0,30.4444,30.4629,30.426,30.4537,37127.0
2018-05-25 13:55:00,33.02,33.03,33.02,33.03,22604.0,30.4537,30.4629,30.4537,30.4629,22604.0
2018-05-25 14:00:00,33.04,33.04,33.01,33.01,13543.0,30.4721,30.4721,30.4444,30.4444,13543.0
2018-05-25 14:05:00,33.02,33.03,33.02,33.02,8672.0,30.4537,30.4629,30.4537,30.4537,8672.0
2018-05-25 14:10:00,33.01,33.02,33.0,33.01,12823.0,30.4444,30.4537,30.4352,30.4444,12823.0
2018-05-25 14:15:00,33.01,33.04,33.01,33.02,22567.0,30.4444,30.4721,30.4444,30.4537,22567.0
2018-05-25 14:20:00,33.01,33.04,33.0,33.03,31469.0,30.4444,30.4721,30.4352,30.4629,31469.0
2018-05-25 14:25:00,33.03,33.04,33.01,33.01,18840.0,30.4629,30.4721,30.4444,30.4444,18840.0
2018-05-25 14:30:00,33.01,33.02,33.01,33.02,8524.0,30.4444,30.4537,30.4444,30.4537,8524.0
2018-05-25 14:35:00,33.02,33.03,33.0,33.0,19525.0,30.4537,30.4629,30.4352,30.4352,19525.0
2018-05-25 14:40:00,32.99,32.99,32.94,32.94,48085.0,30.426,30.426,30.3799,30.3799,48085.0
2018-05-25 14:45:00,32.94,32.95,32.91,32.95,35790.0,30.3799,30.3891,30.3522,30.3891,35790.0
2018-05-25 14:50:00,32.94,32.94,32.9,32.9,14543.0,30.3799,30.3799,30.343,30.343,14543.0
2018-05-25 14:55:00,32.91,32.91,32.89,32.9,12856.0,30.3522,30.3522,30.3338,30.343,12856.0
2018-05-25 15:00:00,32.9,32.9,32.88,32.9,21613.0,30.343,30.343,30.3245,30.343,21613.0
2018-05-25 15:05:00,32.9,32.91,32.88,32.88,47468.0,30.343,30.3522,30.3245,30.3245,47468.0
2018-05-25 15:10:00,32.88,32.88,32.85,32.85,25977.0,30.3245,30.3245,30.2969,30.2969,25977.0
2018-05-25 15:15:00,32.86,32.87,32.83,32.85,42967.0,30.3061,30.3153,30.2784,30.2969,42967.0
2018-05-25 15:20:00,32.85,32.88,32.85,32.87,29177.0,30.2969,30.3245,30.2969,30.3153,29177.0
2018-05-25 15:25:00,32.86,32.87,32.8,32.86,105761.0,30.3061,30.3153,30.2507,30.3061,105761.0
2018-05-25 15:30:00,32.85,32.89,32.84,32.89,95151.0,30.2969,30.3338,30.2876,30.3338,95151.0
2018-05-25 15:35:00,32.88,32.9,32.87,32.87,22822.0,30.3245,30.343,30.3153,30.3153,22822.0
2018-05-25 15:40:00,32.87,32.87,32.85,32.87,39457.0,30.3153,30.3153,30.2969,30.3153,39457.0
2018-05-25 15:45:00,32.87,32.88,32.84,32.88,43755.0,30.3153,30.3245,30.2876,30.3245,43755.0
2018-05-25 15:50:00,32.88,32.9,32.88,32.88,23107.0,30.3245,30.343,30.3245,30.3245,23107.0
2018-05-25 15:55:00,32.88,32.92,32.85,32.89,165098.0,30.3245,30.3614,30.2969,30.3338,165098.0
2018-05-29 09:30:00,32.53,32.59,32.45,32.48,136603.0,30.0017,30.0571,29.928,29.9556,136603.0
2018-05-29 09:35:00,32.48,32.63,32.45,32.61,93864.0,29.9556,30.094,29.928,30.0755,93864.0
2018-05-29 09:40:00,32.62,32.63,32.58,32.58,51991.0,30.0847,30.094,30.0478,30.0478,51991.0
2018-05-29 09:45:00,32.59,32.67,32.56,32.67,54477.0,30.0571,30.1309,30.0294,30.1309,54477.0
2018-05-29 09:50:00,32.68,32.7,32.66,32.69,85370.0,30.1401,30.1585,30.1216,30.1493,85370.0
2018-05-29 09:55:00,32.69,32.74,32.68,32.69,45679.0,30.1493,30.1954,30.1401,30.1493,45679.0
2018-05-29 10:00:00,32.69,32.72,32.67,32.71,36994.0,30.1493,30.177,30.1309,30.1677,36994.0
2018-05-29 10:05:00,32.7,32.72,32.66,32.66,29400.0,30.1585,30.177,30.1216,30.1216,29400.0
2018-05-29 10:10:00,32.67,32.69,32.67,32.67,8281.0,30.1309,30.1493,30.1309,30.1309,8281.0
2018-05-29 10:15:00,32.67,32.71,32.66,32.7,35786.0,30.1309,30.1677,30.1216,30.1585,35786.0
2018-05-29 10:20:00,32.7,32.75,32.7,32.71,28050.0,30.1585,30.2046,30.1585,30.1677,28050.0
2018-05-29 10:25:00,32.72,32.74,32.67,32.67,56398.0,30.177,30.1954,30.1309,30.1309,56398.0
2018-05-29 10:30:00,32.67,32.69,32.63,32.64,85176.0,30.1309,30.1493,30.094,30.1032,85176.0
2018-05-29 10:35:00,32.65,32.68,32.63,32.65,29305.0,30.1124,30.1401,30.094,30.1124,29305.0
2018-05-29 10:40:00,32.64,32.66,32.62,32.66,52652.0,30.1032,30.1216,30.0847,30.1216,52652.0
2018-05-29 10:45:00,32.65,32.88,32.65,32.88,194671.0,30.1124,30.3245,30.1124,30.3245,194671.0
2018-05-29 10:50:00,32.88,32.91,32.85,32.88,104946.0,30.3245,30.3522,30.2969,30.3245,104946.0
2018-05-29 10:55:00,32.89,32.9,32.86,32.87,45179.0,30.3338,30.343,30.3061,30.3153,45179.0
2018-05-29 11:00:00,32.88,32.89,32.81,32.82,29064.0,30.3245,30.3338,30.26,30.2692,29064.0
2018-05-29 11:05:00,32.83,32.85,32.82,32.83,16453.0,30.2784,30.2969,30.2692,30.2784,16453.0
2018-05-29 11:10:00,32.83,32.84,32.82,32.83,8387.0,30.2784,30.2876,30.2692,30.2784,8387.0
2018-05-29 11:15:00,32.82,32.83,32.77,32.78,14500.0,30.2692,30.2784,30.2231,30.2323,14500.0
2018-05-29 11:20:00,32.79,32.81,32.78,32.78,10587.0,30.2415,30.26,30.2323,30.2323,10587.0
2018-05-29 11:25:00,32.78,32.79,32.77,32.77,7000.0,30.2323,30.2415,30.2231,30.2231,7000.0
2018-05-29 11:30:00,32.76,32.76,32.72,32.75,14124.0,30.2139,30.2139,30.177,30.2046,14124.0
2018-05-29 11:35:00,32.72,32.74,32.69,32.72,10752.0,30.177,30.1954,30.1493,30.177,10752.0
2018-05-29 11:40:00,32.73,32.8,32.73,32.79,42977.0,30.1862,30.2507,30.1862,30.2415,42977.0
2018-05-29 11:45:00,32.77,32.78,32.74,32.75,18351.0,30.2231,30.2323,30.1954,30.2046,18351.0
2018-05-29 11:50:00,32.74,32.8,32.74,32.75,15226.0,30.1954,30.2507,30.1954,30.2046,15226.0
2018-05-29 11:55:00,32.73,32.73,32.71,32.73,4912.0,30.1862,30.1862,30.1677,30.1862,4912.0
2018-05-29 12:00:00,32.72,32.74,32.71,32.74,11824.0,30.177,30.1954,30.1677,30.1954,11824.0
2018-05-29 12:05:00,32.76,32.78,32.74,32.76,37330.0,30.2139,30.2323,30.1954,30.2139,37330.0
2018-05-29 12:10:00,32.76,32.79,32.76,32.78,22097.0,30.2139,30.2415,30.2139,30.2323,22097.0
2018-05-29 12:15:00,32.78,32.8,32.77,32.77,9750.0,30.2323,30.2507,30.2231,30.2231,9750.0
2018-05-29 12:20:00,32.77,32.78,32.74,32.78,8590.0,30.2231,30.2323,30.1954,30.2323,8590.0
2018-05-29 12:25:00,32.78,32.78,32.76,32.76,7455.0,30.2323,30.2323,30.2139,30.2139,7455.0
2018-05-29 12:30:00,32.77,32.78,32.77,32.78,3290.0,30.2231,30.2323,30.2231,30.2323,3290.0
2018-05-29 12:35:00,32.77,32.78,32.77,32.78,15501.0,30.2231,30.2323,30.2231,30.2323,15501.0
2018-05-29 12:40:00,32.78,32.78,32.72,32.76,26540.0,30.2323,30.2323,30.177,30.2139,26540.0
2018-05-29 12:45:00,32.76,32.76,32.74,32.76,5260.0,30.2139,30.2139,30.1954,30.2139,5260.0
2018-05-29 12:50:00,32.77,32.77,32.76,32.77,2942.0,30.2231,30.2231,30.2139,30.2231,2942.0
2018-05-29 12:55:00,32.78,32.79,32.78,32.78,1574.0,30.2323,30.2415,30.2323,30.2323,1574.0
2018-05-29 13:00:00,32.78,32.8,32.76,32.8,7589.0,30.2323,30.2507,30.2139,30.2507,7589.0
2018-05-29 13:05:00,32.8,32.8,32.79,32.8,2800.0,30.2507,30.2507,30.2415,30.2507,2800.0
2018-05-29 13:10:00,32.8,32.8,32.78,32.78,6200.0,30.2507,30.2507,30.2323,30.2323,6200.0
2018-05-29 13:15:00,32.79,32.79,32.74,32.76,8059.0,30.2415,30.2415,30.1954,30.2139,8059.0
2018-05-29 13:20:00,32.76,32.76,32.72,32.72,19300.0,30.2139,30.2139,30.177,30.177,19300.0
2018-05-29 13:25:00,32.72,32.74,32.7,32.72,15889.0,30.177,30.1954,30.1585,30.177,15889.0
2018-05-29 13:30:00,32.69,32.74,32.69,32.74,12902.0,30.1493,30.1954,30.1493,30.1954,12902.0
2018-05-29 13:35:00,32.72,32.72,32.71,32.71,6278.0,30.177,30.177,30.1677,30.1677,6278.0
2018-05-29 13:40:00,32.69,32.72,32.69,32.71,8260.0,30.1493,30.177,30.1493,30.1677,8260.0
2018-05-29 13:45:00,32.72,32.72,32.68,32.68,3600.0,30.177,30.177,30.1401,30.1401,3600.0
2018-05-29 13:50:00,32.68,32.73,32.68,32.71,11292.0,30.1401,30.1862,30.1401,30.1677,11292.0
2018-05-29 13:55:00,32.71,32.74,32.71,32.74,5050.0,30.1677,30.1954,30.1677,30.1954,5050.0
2018-05-29 14:00:00,32.73,32.73,32.69,32.73,35656.0,30.1862,30.1862,30.1493,30.1862,35656.0
2018-05-29 14:05:00,32.74,32.74,32.71,32.72,3900.0,30.1954,30.1954,30.1677,30.177,3900.0
2018-05-29 14:10:00,32.71,32.75,32.71,32.74,14000.0,30.1677,30.2046,30.1677,30.1954,14000.0
2018-05-29 14:15:00,32.74,32.79,32.74,32.78,30350.0,30.1954,30.2415,30.1954,30.2323,30350.0
2018-05-29 14:20:00,32.77,32.78,32.77,32.78,3665.0,30.2231,30.2323,30.2231,30.2323,3665.0
2018-05-29 14:25:00,32.79,32.8,32.77,32.78,7020.0,30.2415,30.2507,30.2231,30.2323,7020.0
2018-05-29 14:30:00,32.79,32.8,32.77,32.78,13634.0,30.2415,30.2507,30.2231,30.2323,13634.0
2018-05-29 14:35:00,32.76,32.78,32.75,32.78,10234.0,30.2139,30.2323,30.2046,30.2323,10234.0
2018-05-29 14:40:00,32.77,32.77,32.73,32.74,13946.0,30.2231,30.2231,30.1862,30.1954,13946.0
2018-05-29 14:45:00,32.74,32.74,32.71,32.72,3111.0,30.1954,30.1954,30.1677,30.177,3111.0
2018-05-29 14:50:00,32.72,32.76,32.7,32.71,41170.0,30.177,30.2139,30.1585,30.1677,41170.0
2018-05-29 14:55:00,32.71,32.72,32.69,32.71,10147.0,30.1677,30.177,30.1493,30.1677,10147.0
2018-05-29 15:00:00,32.72,32.72,32.67,32.69,17578.0,30.177,30.177,30.1309,30.1493,17578.0
2018-05-29 15:05:00,32.69,32.69,32.66,32.68,10488.0,30.1493,30.1493,30.1216,30.1401,10488.0
2018-05-29 15:10:00,32.68,32.72,32.67,32.71,11616.0,30.1401,30.177,30.1309,30.1677,11616.0
2018-05-29 15:15:00,32.69,32.71,32.67,32.7,19541.0,30.1493,30.1677,30.1309,30.1585,19541.0
2018-05-29 15:20:00,32.69,32.69,32.67,32.67,3200.0,30.1493,30.1493,30.1309,30.1309,3200.0
2018-05-29 15:25:00,32.68,32.69,32.66,32.67,8730.0,30.1401,30.1493,30.1216,30.1309,8730.0
2018-05-29 15:30:00,32.67,32.7,32.66,32.69,19193.0,30.1309,30.1585,30.1216,30.1493,19193.0
2018-05-29 15:35:00,32.7,32.72,32.68,32.69,18420.0,30.1585,30.177,30.1401,30.1493,18420.0
2018-05-29 15:40:00,32.69,32.69,32.65,32.67,18698.0,30.1493,30.1493,30.1124,30.1309,18698.0
2018-05-29 15:45:00,32.66,32.68,32.65,32.67,45247.0,30.1216,30.1401,30.1124,30.1309,45247.0
2018-05-29 15:50:00,32.67,32.67,32.65,32.67,46416.0,30.1309,30.1309,30.1124,30.1309,46416.0
2018-05-29 15:55:00,32.66,32.67,32.62,32.65,150762.0,30.1216,30.1309,30.0847,30.1124,150762.0
2018-05-30 09:30:00,32.82,32.86,32.79,32.84,37968.0,30.2692,30.3061,30.2415,30.2876,37968.0
2018-05-30 09:35:00,32.86,32.9,32.86,32.9,45429.0,30.3061,30.343,30.3061,30.343,45429.0
2018-05-30 09:40:00,32.91,32.92,32.89,32.89,37104.0,30.3522,30.3614,30.3338,30.3338,37104.0
2018-05-30 09:45:00,32.9,32.95,32.88,32.88,26782.0,30.343,30.3891,30.3245,30.3245,26782.0
2018-05-30 09:50:00,32.88,32.89,32.86,32.86,17859.0,30.3245,30.3338,30.3061,30.3061,17859.0
2018-05-30 09:55:00,32.86,32.88,32.84,32.85,10353.0,30.3061,30.3245,30.2876,30.2969,10353.0
2018-05-30 10:00:00,32.85,32.89,32.85,32.89,63908.0,30.2969,30.3338,30.2969,30.3338,63908.0
2018-05-30 10:05:00,32.9,32.91,32.85,32.87,42423.0,30.343,30.3522,30.2969,30.3153,42423.0
2018-05-30 10:10:00,32.87,32.88,32.87,32.87,7251.0,30.3153,30.3245,30.3153,30.3153,7251.0
2018-05-30 10:15:00,32.87,32.87,32.86,32.86,6400.0,30.3153,30.3153,30.3061,30.3061,6400.0
2018-05-30 10:20:00,32.87,32.87,32.86,32.87,8785.0,30.3153,30.3153,30.3061,30.3153,8785.0
2018-05-30 10:25:00,32.88,32.9,32.87,32.87,14288.0,30.3245,30.343,30.3153,30.3153,14288.0
2018-05-30 10:30:00,32.86,32.87,32.85,32.86,6203.0,30.3061,30.3153,30.2969,30.3061,6203.0
2018-05-30 10:35:00,32.87,32.87,32.86,32.87,7791.0,30.3153,30.3153,30.3061,30.3153,7791.0
2018-05-30 10:40:00,32.87,32.91,32.87,32.9,22888.0,30.3153,30.3522,30.3153,30.343,22888.0
2018-05-30 10:45:00,32.9,32.92,32.86,32.86,39393.0,30.343,30.3614,30.3061,30.3061,39393.0
2018-05-30 10:50:00,32.87,32.88,32.85,32.86,14868.0,30.3153,30.3245,30.2969,30.3061,14868.0
2018-05-30 10:55:00,32.85,32.87,32.84,32.87,18310.0,30.2969,30.3153,30.2876,30.3153,18310.0
2018-05-30 11:00:00,32.87,32.91,32.87,32.89,6566.0,30.3153,30.3522,30.3153,30.3338,6566.0
2018-05-30 11:05:00,32.89,32.91,32.89,32.91,6948.0,30.3338,30.3522,30.3338,30.3522,6948.0
2018-05-30 11:10:00,32.91,32.91,32.9,32.9,2950.0,30.3522,30.3522,30.343,30.343,2950.0
2018-05-30 11:15:00,32.9,32.91,32.9,32.9,2144.0,30.343,30.3522,30.343,30.343,2144.0
2018-05-30 11:20:00,32.89,32.89,32.87,32.89,13250.0,30.3338,30.3338,30.3153,30.3338,13250.0
2018-05-30 11:25:00,32.89,32.9,32.89,32.89,4256.0,30.3338,30.343,30.3338,30.3338,4256.0
2018-05-30 11:30:00,32.88,32.92,32.88,32.9,18417.0,30.3245,30.3614,30.3245,30.343,18417.0
2018-05-30 11:35:00,32.9,32.96,32.9,32.95,43623.0,30.343,30.3983,30.343,30.3891,43623.0
2018-05-30 11:40:00,32.94,32.98,32.94,32.97,28989.0,30.3799,30.4168,30.3799,30.4075,28989.0
2018-05-30 11:45:00,32.98,33.04,32.98,33.02,52066.0,30.4168,30.4721,30.4168,30.4537,52066.0
2018-05-30 11:50:00,33.02,33.03,33.01,33.01,11256.0,30.4537,30.4629,30.4444,30.4444,11256.0
2018-05-30 11:55:00,33.02,33.05,33.01,33.05,11042.0,30.4537,30.4813,30.4444,30.4813,11042.0
2018-05-30 12:00:00,33.06,33.12,33.06,33.06,76715.0,30.4905,30.5459,30.4905,30.4905,76715.0
2018-05-30 12:05:00,33.07,33.08,33.01,33.01,40665.0,30.4998,30.509,30.4444,30.4444,40665.0
2018-05-30 12:10:00,33.01,33.02,32.99,33.01,11795.0,30.4444,30.4537,30.426,30.4444,11795.0
2018-05-30 12:15:00,33.01,33.02,32.97,32.97,20655.0,30.4444,30.4537,30.4075,30.4075,20655.0
2018-05-30 12:20:00,32.97,32.97,32.94,32.94,2900.0,30.4075,30.4075,30.3799,30.3799,2900.0
2018-05-30 12:25:00,32.94,32.94,32.91,32.94,21162.0,30.3799,30.3799,30.3522,30.3799,21162.0
2018-05-30 12:30:00,32.94,32.94,32.88,32.88,16674.0,30.3799,30.3799,30.3245,30.3245,16674.0
2018-05-30 12:35:00,32.89,32.91,32.87,32.9,8700.0,30.3338,30.3522,30.3153,30.343,8700.0
2018-05-30 12:40:00,32.9,32.93,32.9,32.92,5923.0,30.343,30.3706,30.343,30.3614,5923.0
2018-05-30 12:45:00,32.92,32.92,32.91,32.91,2100.0,30.3614,30.3614,30.3522,30.3522,2100.0
2018-05-30 12:50:00,32.9,32.91,32.9,32.91,3900.0,30.343,30.3522,30.343,30.3522,3900.0
2018-05-30 12:55:00,32.9,32.91,32.9,32.91,17048.0,30.343,30.3522,30.343,30.3522,17048.0
2018-05-30 13:00:00,32.92,32.92,32.91,32.91,1700.0,30.3614,30.3614,30.3522,30.3522,1700.0
2018-05-30 13:05:00,32.91,32.91,32.9,32.91,2400.0,30.3522,30.3522,30.343,30.3522,2400.0
2018-05-30 13:10:00,32.92,32.95,32.92,32.95,2774.0,30.3614,30.3891,30.3614,30.3891,2774.0
2018-05-30 13:15:00,32.94,32.95,32.93,32.95,3100.0,30.3799,30.3891,30.3706,30.3891,3100.0
2018-05-30 13:20:00,32.96,32.97,32.95,32.97,13688.0,30.3983,30.4075,30.3891,30.4075,13688.0
2018-05-30 13:25:00,32.97,32.98,32.95,32.98,6100.0,30.4075,30.4168,30.3891,30.4168,6100.0
2018-05-30 13:30:00,32.97,32.97,32.97,32.97,200.0,30.4075,30.4075,30.4075,30.4075,200.0
2018-05-30 13:35:00,32.98,33.01,32.98,33.0,6814.0,30.4168,30.4444,30.4168,30.4352,6814.0
2018-05-30 13:40:00,33.0,33.01,33.0,33.0,4900.0,30.4352,30.4444,30.4352,30.4352,4900.0
2018-05-30 13:45:00,32.99,33.0,32.98,32.99,23596.0,30.426,30.4352,30.4168,30.426,23596.0
2018-05-30 13:50:00,32.99,32.99,32.96,32.96,8596.0,30.426,30.426,30.3983,30.3983,8596.0
2018-05-30 13:55:00,32.97,33.0,32.97,33.0,7267.0,30.4075,30.4352,30.4075,30.4352,7267.0
2018-05-30 14:00:00,33.0,33.03,33.0,33.01,7025.0,30.4352,30.4629,30.4352,30.4444,7025.0
2018-05-30 14:05:00,33.01,33.01,32.98,32.98,17399.0,30.4444,30.4444,30.4168,30.4168,17399.0
2018-05-30 14:10:00,32.99,33.01,32.99,33.0,14603.0,30.426,30.4444,30.426,30.4352,14603.0
2018-05-30 14:15:00,32.99,32.99,32.95,32.95,10227.0,30.426,30.426,30.3891,30.3891,10227.0
2018-05-30 14:20:00,32.96,32.97,32.96,32.97,4367.0,30.3983,30.4075,30.3983,30.4075,4367.0
2018-05-30 14:25:00,32.97,32.97,32.95,32.95,10415.0,30.4075,30.4075,30.3891,30.3891,10415.0
2018-05-30 14:30:00,32.94,32.94,32.92,32.92,2600.0,30.3799,30.3799,30.3614,30.3614,2600.0
2018-05-30 14:35:00,32.92,32.93,32.92,32.92,7670.0,30.3614,30.3706,30.3614,30.3614,7670.0
2018-05-30 14:40:00,32.92,32.92,32.92,32.92,1142.0,30.3614,30.3614,30.3614,30.3614,1142.0
2018-05-30 14:45:00,32.92,32.92,32.9,32.9,11184.0,30.3614,30.3614,30.343,30.343,11184.0
2018-05-30 14:50:00,32.91,32.93,32.91,32.93,2300.0,30.3522,30.3706,30.3522,30.3706,2300.0
2018-05-30 14:55:00,32.93,32.94,32.93,32.93,8863.0,30.3706,30.3799,30.3706,30.3706,8863.0
2018-05-30 15:00:00,32.94,32.96,32.94,32.95,8079.0,30.3799,30.3983,30.3799,30.3891,8079.0
2018-05-30 15:05:00,32.96,32.98,32.96,32.98,12522.0,30.3983,30.4168,30.3983,30.4168,12522.0
2018-05-30 15:10:00,32.99,32.99,32.98,32.98,2700.0,30.426,30.426,30.4168,30.4168,2700.0
2018-05-30 15:15:00,32.98,33.0,32.98,33.0,6601.0,30.4168,30.4352,30.4168,30.4352,6601.0
2018-05-30 15:20:00,33.0,33.02,33.0,33.02,26615.0,30.4352,30.4537,30.4352,30.4537,26615.0
2018-05-30 15:25:00,33.03,33.05,33.01,33.02,47362.0,30.4629,30.4813,30.4444,30.4537,47362.0
2018-05-30 15:30:00,33.03,33.04,33.01,33.03,25253.0,30.4629,30.4721,30.4444,30.4629,25253.0
2018-05-30 15:35:00,33.03,33.03,33.01,33.02,36813.0,30.4629,30.4629,30.4444,30.4537,36813.0
2018-05-30 15:40:00,33.02,33.05,33.02,33.05,12630.0,30.4537,30.4813,30.4537,30.4813,12630.0
2018-05-30 15:45:00,33.05,33.1,33.04,33.1,65093.0,30.4813,30.5274,30.4721,30.5274,65093.0
2018-05-30 15:50:00,33.1,33.1,33.05,33.06,50149.0,30.5274,30.5274,30.4813,30.4905,50149.0
2018-05-30 15:55:00,33.05,33.09,33.01,33.08,170894.0,30.4813,30.5182,30.4444,30.509,170894.0
2018-05-31 09:30:00,33.04,33.08,32.96,33.06,77523.0,30.4721,30.509,30.3983,30.4905,77523.0
2018-05-31 09:35:00,33.06,33.09,33.02,33.06,43405.0,30.4905,30.5182,30.4537,30.4905,43405.0
2018-05-31 09:40:00,33.06,33.07,32.96,32.96,16937.0,30.4905,30.4998,30.3983,30.3983,16937.0
2018-05-31 09:45:00,32.96,33.0,32.96,32.96,7851.0,30.3983,30.4352,30.3983,30.3983,7851.0
2018-05-31 09:50:00,32.95,33.02,32.95,32.98,11290.0,30.3891,30.4537,30.3891,30.4168,11290.0
2018-05-31 09:55:00,32.99,33.0,32.95,32.98,10676.0,30.426,30.4352,30.3891,30.4168,10676.0
2018-05-31 10:00:00,32.98,33.07,32.98,33.05,42468.0,30.4168,30.4998,30.4168,30.4813,42468.0
2018-05-31 10:05:00,33.04,33.06,33.02,33.02,40444.0,30.4721,30.4905,30.4537,30.4537,40444.0
2018-05-31 10:10:00,33.02,33.03,32.98,33.0,30574.0,30.4537,30.4629,30.4168,30.4352,30574.0
2018-05-31 10:15:00,33.01,33.05,33.0,33.04,24041.0,30.4444,30.4813,30.4352,30.4721,24041.0
2018-05-31 10:20:00,33.04,33.04,33.03,33.03,7150.0,30.4721,30.4721,30.4629,30.4629,7150.0
2018-05-31 10:25:00,33.03,33.08,33.03,33.06,25714.0,30.4629,30.509,30.4629,30.4905,25714.0
2018-05-31 10:30:00,33.08,33.09,33.06,33.06,7125.0,30.509,30.5182,30.4905,30.4905,7125.0
2018-05-31 10:35:00,33.05,33.08,33.04,33.04,7733.0,30.4813,30.509,30.4721,30.4721,7733.0
2018-05-31 10:40:00,33.05,33.05,33.03,33.03,4204.0,30.4813,30.4813,30.4629,30.4629,4204.0
2018-05-31 10:45:00,33.04,33.05,32.98,32.98,16814.0,30.4721,30.4813,30.4168,30.4168,16814.0
2018-05-31 10:50:00,32.99,33.0,32.97,33.0,10571.0,30.426,30.4352,30.4075,30.4352,10571.0
2018-05-31 10:55:00,33.0,33.02,32.96,32.96,39224.0,30.4352,30.4537,30.3983,30.3983,39224.0
2018-05-31 11:00:00,32.96,32.96,32.9,32.93,96883.0,30.3983,30.3983,30.343,30.3706,96883.0
2018-05-31 11:05:00,32.94,32.94,32.88,32.9,25522.0,30.3799,30.3799,30.3245,30.343,25522.0
2018-05-31 11:10:00,32.9,32.91,32.87,32.87,19124.0,30.343,30.3522,30.3153,30.3153,19124.0
2018-05-31 11:15:00,32.87,32.87,32.8,32.8,39907.0,30.3153,30.3153,30.2507,30.2507,39907.0
2018-05-31 11:20:00,32.8,32.8,32.75,32.76,40276.0,30.2507,30.2507,30.2046,30.2139,40276.0
2018-05-31 11:25:00,32.78,32.8,32.76,32.79,32211.0,30.2323,30.2507,30.2139,30.2415,32211.0
2018-05-31 11:30:00,32.78,32.83,32.77,32.83,16767.0,30.2323,30.2784,30.2231,30.2784,16767.0
2018-05-31 11:35:00,32.83,32.83,32.8,32.83,13649.0,30.2784,30.2784,30.2507,30.2784,13649.0
2018-05-31 11:40:00,32.82,32.86,32.81,32.86,72045.0,30.2692,30.3061,30.26,30.3061,72045.0
2018-05-31 11:45:00,32.85,32.87,32.84,32.87,5748.0,30.2969,30.3153,30.2876,30.3153,5748.0
2018-05-31 11:50:00,32.85,32.85,32.82,32.83,18486.0,30.2969,30.2969,30.2692,30.2784,18486.0
2018-05-31 11:55:00,32.82,32.83,32.8,32.8,10516.0,30.2692,30.2784,30.2507,30.2507,10516.0
2018-05-31 12:00:00,32.8,32.84,32.79,32.84,22527.0,30.2507,30.2876,30.2415,30.2876,22527.0
2018-05-31 12:05:00,32.85,32.88,32.85,32.87,15115.0,30.2969,30.3245,30.2969,30.3153,15115.0
2018-05-31 12:10:00,32.87,32.87,32.85,32.87,14750.0,30.3153,30.3153,30.2969,30.3153,14750.0
2018-05-31 12:15:00,32.86,32.86,32.82,32.82,6011.0,30.3061,30.3061,30.2692,30.2692,6011.0
2018-05-31 12:20:00,32.82,32.82,32.8,32.8,7225.0,30.2692,30.2692,30.2507,30.2507,7225.0
2018-05-31 12:25:00,32.8,32.8,32.77,32.78,20724.0,30.2507,30.2507,30.2231,30.2323,20724.0
2018-05-31 12:30:00,32.78,32.78,32.77,32.78,20181.0,30.2323,30.2323,30.2231,30.2323,20181.0
2018-05-31 12:35:00,32.78,32.8,32.78,32.79,19588.0,30.2323,30.2507,30.2323,30.2415,19588.0
2018-05-31 12:40:00,32.79,32.82,32.79,32.82,2584.0,30.2415,30.2692,30.2415,30.2692,2584.0
2018-05-31 12:45:00,32.83,32.85,32.81,32.84,13470.0,30.2784,30.2969,30.26,30.2876,13470.0
2018-05-31 12:50:00,32.83,32.83,32.82,32.83,4900.0,30.2784,30.2784,30.2692,30.2784,4900.0
2018-05-31 12:55:00,32.83,32.87,32.81,32.86,14452.0,30.2784,30.3153,30.26,30.3061,14452.0
2018-05-31 13:00:00,32.85,32.86,32.83,32.85,12364.0,30.2969,30.3061,30.2784,30.2969,12364.0
2018-05-31 13:05:00,32.84,32.84,32.84,32.84,2200.0,30.2876,30.2876,30.2876,30.2876,2200.0
2018-05-31 13:10:00,32.83,32.84,32.81,32.81,14224.0,30.2784,30.2876,30.26,30.26,14224.0
2018-05-31 13:15:00,32.81,32.83,32.79,32.79,10630.0,30.26,30.2784,30.2415,30.2415,10630.0
2018-05-31 13:20:00,32.79,32.81,32.78,32.78,13629.0,30.2415,30.26,30.2323,30.2323,13629.0
2018-05-31 13:25:00,32.77,32.8,32.75,32.79,21095.0,30.2231,30.2507,30.2046,30.2415,21095.0
2018-05-31 13:30:00,32.79,32.8,32.78,32.8,2100.0,30.2415,30.2507,30.2323,30.2507,2100.0
2018-05-31 13:35:00,32.8,32.82,32.8,32.81,9142.0,30.2507,30.2692,30.2507,30.26,9142.0
2018-05-31 13:40:00,32.81,32.83,32.81,32.83,10771.0,30.26,30.2784,30.26,30.2784,10771.0
2018-05-31 13:45:00,32.82,32.83,32.81,32.81,3051.0,30.2692,30.2784,30.26,30.26,3051.0
2018-05-31 13:50:00,32.81,32.81,32.8,32.8,10206.0,30.26,30.26,30.2507,30.2507,10206.0
2018-05-31 13:55:00,32.8,32.81,32.78,32.79,22104.0,30.2507,30.26,30.2323,30.2415,22104.0
2018-05-31 14:00:00,32.79,32.79,32.76,32.78,28743.0,30.2415,30.2415,30.2139,30.2323,28743.0
2018-05-31 14:05:00,32.78,32.78,32.77,32.77,10026.0,30.2323,30.2323,30.2231,30.2231,10026.0
2018-05-31 14:10:00,32.77,32.79,32.77,32.79,8624.0,30.2231,30.2415,30.2231,30.2415,8624.0
2018-05-31 14:15:00,32.79,32.82,32.79,32.82,15299.0,30.2415,30.2692,30.2415,30.2692,15299.0
2018-05-31 14:20:00,32.81,32.82,32.8,32.8,11600.0,30.26,30.2692,30.2507,30.2507,11600.0
2018-05-31 14:25:00,32.81,32.81,32.8,32.81,4600.0,30.26,30.26,30.2507,30.26,4600.0
2018-05-31 14:30:00,32.8,32.8,32.76,32.76,10832.0,30.2507,30.2507,30.2139,30.2139,10832.0
2018-05-31 14:35:00,32.76,32.81,32.76,32.8,33993.0,30.2139,30.26,30.2139,30.2507,33993.0
2018-05-31 14:40:00,32.8,32.81,32.78,32.78,16800.0,30.2507,30.26,30.2323,30.2323,16800.0
2018-05-31 14:45:00,32.78,32.82,32.78,32.81,16860.0,30.2323,30.2692,30.2323,30.26,16860.0
2018-05-31 14:50:00,32.81,32.83,32.81,32.83,21068.0,30.26,30.2784,30.26,30.2784,21068.0
2018-05-31 14:55:00,32.82,32.82,32.8,32.81,32376.0,30.2692,30.2692,30.2507,30.26,32376.0
2018-05-31 15:00:00,32.81,32.82,32.79,32.79,21727.0,30.26,30.2692,30.2415,30.2415,21727.0
2018-05-31 15:05:00,32.8,32.82,32.8,32.8,27245.0,30.2507,30.2692,30.2507,30.2507,27245.0
2018-05-31 15:10:00,32.79,32.79,32.78,32.78,7735.0,30.2415,30.2415,30.2323,30.2323,7735.0
2018-05-31 15:15:00,32.78,32.81,32.78,32.8,20947.0,30.2323,30.26,30.2323,30.2507,20947.0
2018-05-31 15:20:00,32.8,32.81,32.8,32.81,16350.0,30.2507,30.26,30.2507,30.26,16350.0
2018-05-31 15:25:00,32.8,32.8,32.78,32.8,12695.0,30.2507,30.2507,30.2323,30.2507,12695.0
2018-05-31 15:30:00,32.81,32.83,32.81,32.81,17051.0,30.26,30.2784,30.26,30.26,17051.0
2018-05-31 15:35:00,32.81,32.81,32.78,32.79,18391.0,30.26,30.26,30.2323,30.2415,18391.0
2018-05-31 15:40:00,32.79,32.79,32.76,32.76,37509.0,30.2415,30.2415,30.2139,30.2139,37509.0
2018-05-31 15:45:00,32.77,32.77,32.74,32.74,46850.0,30.2231,30.2231,30.1954,30.1954,46850.0
2018-05-31 15:50:00,32.74,32.76,32.73,32.76,61903.0,30.1954,30.2139,30.1862,30.2139,61903.0
2018-05-31 15:55:00,32.76,32.77,32.71,32.73,233769.0,30.2139,30.2231,30.1677,30.1862,233769.0
2018-06-01 09:30:00,32.71,32.71,32.52,32.62,83695.0,30.1677,30.1677,29.9925,30.0847,83695.0
2018-06-01 09:35:00,32.61,32.65,32.58,32.61,79796.0,30.0755,30.1124,30.0478,30.0755,79796.0
2018-06-01 09:40:00,32.6,32.69,32.6,32.67,103841.0,30.0663,30.1493,30.0663,30.1309,103841.0
2018-06-01 09:45:00,32.67,32.71,32.65,32.69,55467.0,30.1309,30.1677,30.1124,30.1493,55467.0
2018-06-01 09:50:00,32.71,32.78,32.65,32.78,90694.0,30.1677,30.2323,30.1124,30.2323,90694.0
2018-06-01 09:55:00,32.79,32.8,32.72,32.74,23228.0,30.2415,30.2507,30.177,30.1954,23228.0
2018-06-01 10:00:00,32.75,32.82,32.75,32.81,54289.0,30.2046,30.2692,30.2046,30.26,54289.0
2018-06-01 10:05:00,32.82,32.85,32.79,32.81,69930.0,30.2692,30.2969,30.2415,30.26,69930.0
2018-06-01 10:10:00,32.8,32.8,32.76,32.79,27180.0,30.2507,30.2507,30.2139,30.2415,27180.0
2018-06-01 10:15:00,32.75,32.76,32.73,32.73,31744.0,30.2046,30.2139,30.1862,30.1862,31744.0
2018-06-01 10:20:00,32.74,32.76,32.7,32.74,42094.0,30.1954,30.2139,30.1585,30.1954,42094.0
2018-06-01 10:25:00,32.74,32.78,32.73,32.76,42274.0,30.1954,30.2323,30.1862,30.2139,42274.0
2018-06-01 10:30:00,32.76,32.77,32.74,32.77,34421.0,30.2139,30.2231,30.1954,30.2231,34421.0
2018-06-01 10:35:00,32.78,32.79,32.78,32.79,6018.0,30.2323,30.2415,30.2323,30.2415,6018.0
2018-06-01 10:40:00,32.77,32.8,32.76,32.78,28360.0,30.2231,30.2507,30.2139,30.2323,28360.0
2018-06-01 10:45:00,32.79,32.82,32.79,32.8,6000.0,30.2415,30.2692,30.2415,30.2507,6000.0
2018-06-01 10:50:00,32.82,32.86,32.82,32.86,30916.0,30.2692,30.3061,30.2692,30.3061,30916.0
2018-06-01 10:55:00,32.85,32.87,32.84,32.86,14352.0,30.2969,30.3153,30.2876,30.3061,14352.0
2018-06-01 11:00:00,32.85,32.85,32.79,32.8,22995.0,30.2969,30.2969,30.2415,30.2507,22995.0
2018-06-01 11:05:00,32.8,32.86,32.8,32.85,22263.0,30.2507,30.3061,30.2507,30.2969,22263.0
2018-06-01 11:10:00,32.85,32.9,32.84,32.89,77753.0,30.2969,30.343,30.2876,30.3338,77753.0
2018-06-01 11:15:00,32.9,32.92,32.88,32.9,27067.0,30.343,30.3614,30.3245,30.343,27067.0
2018-06-01 11:20:00,32.88,32.89,32.87,32.87,5237.0,30.3245,30.3338,30.3153,30.3153,5237.0
2018-06-01 11:25:00,32.87,32.88,32.86,32.87,13887.0,30.3153,30.3245,30.3061,30.3153,13887.0
2018-06-01 11:30:00,32.87,32.93,32.87,32.9,22455.0,30.3153,30.3706,30.3153,30.343,22455.0
2018-06-01 11:35:00,32.9,32.91,32.87,32.89,12812.0,30.343,30.3522,30.3153,30.3338,12812.0
2018-06-01 11:40:00,32.87,32.88,32.87,32.87,1364.0,30.3153,30.3245,30.3153,30.3153,1364.0
2018-06-01 11:45:00,32.86,32.91,32.86,32.91,11319.0,30.3061,30.3522,30.3061,30.3522,11319.0
2018-06-01 11:50:00,32.89,32.91,32.89,32.9,3917.0,30.3338,30.3522,30.3338,30.343,3917.0
2018-06-01 11:55:00,32.88,32.88,32.86,32.88,12800.0,30.3245,30.3245,30.3061,30.3245,12800.0
2018-06-01 12:00:00,32.88,32.91,32.88,32.91,35477.0,30.3245,30.3522,30.3245,30.3522,35477.0
2018-06-01 12:05:00,32.9,32.93,32.89,32.93,16854.0,30.343,30.3706,30.3338,30.3706,16854.0
2018-06-01 12:10:00,32.93,32.96,32.92,32.92,17828.0,30.3706,30.3983,30.3614,30.3614,17828.0
2018-06-01 12:15:00,32.91,32.93,32.9,32.91,15616.0,30.3522,30.3706,30.343,30.3522,15616.0
2018-06-01 12:20:00,32.92,32.92,32.89,32.89,2732.0,30.3614,30.3614,30.3338,30.3338,2732.0
2018-06-01 12:25:00,32.9,32.91,32.89,32.9,11480.0,30.343,30.3522,30.3338,30.343,11480.0
2018-06-01 12:30:00,32.91,32.92,32.88,32.88,20884.0,30.3522,30.3614,30.3245,30.3245,20884.0
2018-06-01 12:35:00,32.88,32.88,32.86,32.87,6950.0,30.3245,30.3245,30.3061,30.3153,6950.0
2018-06-01 12:40:00,32.86,32.92,32.86,32.9,98505.0,30.3061,30.3614,30.3061,30.343,98505.0
2018-06-01 12:45:00,32.89,32.89,32.88,32.89,10756.0,30.3338,30.3338,30.3245,30.3338,10756.0
2018-06-01 12:50:00,32.89,32.89,32.86,32.86,5244.0,30.3338,30.3338,30.3061,30.3061,5244.0
2018-06-01 12:55:00,32.85,32.88,32.85,32.88,11425.0,30.2969,30.3245,30.2969,30.3245,11425.0
2018-06-01 13:00:00,32.88,32.91,32.88,32.91,6403.0,30.3245,30.3522,30.3245,30.3522,6403.0
2018-06-01 13:05:00,32.9,32.9,32.89,32.89,3547.0,30.343,30.343,30.3338,30.3338,3547.0
2018-06-01 13:10:00,32.89,32.89,32.89,32.89,0.0,30.3338,30.3338,30.3338,30.3338,0.0
2018-06-01 13:15:00,32.89,32.92,32.89,32.92,6837.0,30.3338,30.3614,30.3338,30.3614,6837.0
2018-06-01 13:20:00,32.92,32.93,32.87,32.88,5553.0,30.3614,30.3706,30.3153,30.3245,5553.0
2018-06-01 13:25:00,32.89,32.9,32.87,32.88,9372.0,30.3338,30.343,30.3153,30.3245,9372.0
2018-06-01 13:30:00,32.87,32.87,32.86,32.87,3238.0,30.3153,30.3153,30.3061,30.3153,3238.0
2018-06-01 13:35:00,32.86,32.87,32.85,32.86,10826.0,30.3061,30.3153,30.2969,30.3061,10826.0
2018-06-01 13:40:00,32.86,32.86,32.84,32.84,2105.0,30.3061,30.3061,30.2876,30.2876,2105.0
2018-06-01 13:45:00,32.84,32.86,32.82,32.86,16622.0,30.2876,30.3061,30.2692,30.3061,16622.0
2018-06-01 13:50:00,32.85,32.87,32.82,32.84,23717.0,30.2969,30.3153,30.2692,30.2876,23717.0
2018-06-01 13:55:00,32.83,32.85,32.83,32.85,5368.0,30.2784,30.2969,30.2784,30.2969,5368.0
2018-06-01 14:00:00,32.85,32.85,32.81,32.83,9920.0,30.2969,30.2969,30.26,30.2784,9920.0
2018-06-01 14:05:00,32.82,32.85,32.82,32.83,7800.0,30.2692,30.2969,30.2692,30.2784,7800.0
2018-06-01 14:10:00,32.83,32.83,32.81,32.81,3740.0,30.2784,30.2784,30.26,30.26,3740.0
2018-06-01 14:15:00,32.81,32.82,32.81,32.81,6612.0,30.26,30.2692,30.26,30.26,6612.0
2018-06-01 14:20:00,32.81,32.82,32.81,32.81,1505.0,30.26,30.2692,30.26,30.26,1505.0
2018-06-01 14:25:00,32.79,32.83,32.79,32.82,12766.0,30.2415,30.2784,30.2415,30.2692,12766.0
2018-06-01 14:30:00,32.82,32.82,32.81,32.81,2100.0,30.2692,30.2692,30.26,30.26,2100.0
2018-06-01 14:35:00,32.81,32.81,32.79,32.8,3866.0,30.26,30.26,30.2415,30.2507,3866.0
2018-06-01 14:40:00,32.81,32.81,32.79,32.81,6621.0,30.26,30.26,30.2415,30.26,6621.0
2018-06-01 14:45:00,32.8,32.81,32.79,32.79,3518.0,30.2507,30.26,30.2415,30.2415,3518.0
2018-06-01 14:50:00,32.79,32.79,32.79,32.79,1800.0,30.2415,30.2415,30.2415,30.2415,1800.0
2018-06-01 14:55:00,32.79,32.79,32.76,32.78,18128.0,30.2415,30.2415,30.2139,30.2323,18128.0
2018-06-01 15:00:00,32.78,32.78,32.74,32.74,3500.0,30.2323,30.2323,30.1954,30.1954,3500.0
2018-06-01 15:05:00,32.74,32.75,32.72,32.73,9300.0,30.1954,30.2046,30.177,30.1862,9300.0
2018-06-01 15:10:00,32.73,32.73,32.7,32.71,9710.0,30.1862,30.1862,30.1585,30.1677,9710.0
2018-06-01 15:15:00,32.71,32.72,32.7,32.72,8054.0,30.1677,30.177,30.1585,30.177,8054.0
2018-06-01 15:20:00,32.71,32.71,32.69,32.71,4100.0,30.1677,30.1677,30.1493,30.1677,4100.0
2018-06-01 15:25:00,32.71,32.72,32.71,32.71,5602.0,30.1677,30.177,30.1677,30.1677,5602.0
2018-06-01 15:30:00,32.72,32.75,32.72,32.74,22239.0,30.177,30.2046,30.177,30.1954,22239.0
2018-06-01 15:35:00,32.74,32.76,32.74,32.74,11412.0,30.1954,30.2139,30.1954,30.1954,11412.0
2018-06-01 15:40:00,32.73,32.75,32.73,32.74,16924.0,30.1862,30.2046,30.1862,30.1954,16924.0
2018-06-01 15:45:00,32.73,32.75,32.73,32.74,17642.0,30.1862,30.2046,30.1862,30.1954,17642.0
2018-06-01 15:50:00,32.74,32.77,32.74,32.76,6296.0,30.1954,30.2231,30.1954,30.2139,6296.0
2018-06-01 15:55:00,32.77,32.82,32.77,32.79,128219.0,30.2231,30.2692,30.2231,30.2415,128219.0
2018-06-04 09:30:00,33.12,33.12,33.0,33.04,103093.0,30.5459,30.5459,30.4352,30.4721,103093.0
2018-06-04 09:35:00,33.03,33.04,32.99,33.0,10322.0,30.4629,30.4721,30.426,30.4352,10322.0
2018-06-04 09:40:00,33.0,33.0,32.97,32.99,20488.0,30.4352,30.4352,30.4075,30.426,20488.0
2018-06-04 09:45:00,32.99,33.0,32.91,32.91,31997.0,30.426,30.4352,30.3522,30.3522,31997.0
2018-06-04 09:50:00,32.9,32.94,32.89,32.93,10676.0,30.343,30.3799,30.3338,30.3706,10676.0
2018-06-04 09:55:00,32.92,32.94,32.92,32.92,2842.0,30.3614,30.3799,30.3614,30.3614,2842.0
2018-06-04 10:00:00,32.93,32.94,32.9,32.9,7400.0,30.3706,30.3799,30.343,30.343,7400.0
2018-06-04 10:05:00,32.9,32.9,32.86,32.88,17097.0,30.343,30.343,30.3061,30.3245,17097.0
2018-06-04 10:10:00,32.88,32.89,32.81,32.83,21607.0,30.3245,30.3338,30.26,30.2784,21607.0
2018-06-04 10:15:00,32.84,32.87,32.8,32.87,12788.0,30.2876,30.3153,30.2507,30.3153,12788.0
2018-06-04 10:20:00,32.87,32.88,32.82,32.82,8890.0,30.3153,30.3245,30.2692,30.2692,8890.0
2018-06-04 10:25:00,32.84,32.86,32.83,32.86,4300.0,30.2876,30.3061,30.2784,30.3061,4300.0
2018-06-04 10:30:00,32.86,32.86,32.83,32.85,2096.0,30.3061,30.3061,30.2784,30.2969,2096.0
2018-06-04 10:35:00,32.86,32.87,32.83,32.83,9545.0,30.3061,30.3153,30.2784,30.2784,9545.0
2018-06-04 10:40:00,32.85,32.85,32.82,32.83,7802.0,30.2969,30.2969,30.2692,30.2784,7802.0
2018-06-04 10:45:00,32.82,32.85,32.82,32.85,3861.0,30.2692,30.2969,30.2692,30.2969,3861.0
2018-06-04 10:50:00,32.86,32.86,32.84,32.85,9522.0,30.3061,30.3061,30.2876,30.2969,9522.0
2018-06-04 10:55:00,32.85,32.85,32.83,32.83,5037.0,30.2969,30.2969,30.2784,30.2784,5037.0
2018-06-04 11:00:00,32.83,32.84,32.82,32.83,2000.0,30.2784,30.2876,30.2692,30.2784,2000.0
2018-06-04 11:05:00,32.82,32.82,32.79,32.79,35923.0,30.2692,30.2692,30.2415,30.2415,35923.0
2018-06-04 11:10:00,32.79,32.85,32.79,32.83,32938.0,30.2415,30.2969,30.2415,30.2784,32938.0
2018-06-04 11:15:00,32.83,32.85,32.83,32.84,27640.0,30.2784,30.2969,30.2784,30.2876,27640.0
2018-06-04 11:20:00,32.85,32.87,32.84,32.84,10014.0,30.2969,30.3153,30.2876,30.2876,10014.0
2018-06-04 11:25:00,32.84,32.85,32.84,32.85,4280.0,30.2876,30.2969,30.2876,30.2969,4280.0
2018-06-04 11:30:00,32.84,32.86,32.83,32.85,7524.0,30.2876,30.3061,30.2784,30.2969,7524.0
2018-06-04 11:35:00,32.85,32.85,32.82,32.82,4531.0,30.2969,30.2969,30.2692,30.2692,4531.0
2018-06-04 11:40:00,32.81,32.83,32.81,32.83,1600.0,30.26,30.2784,30.26,30.2784,1600.0
2018-06-04 11:45:00,32.83,32.86,32.83,32.85,1778.0,30.2784,30.3061,30.2784,30.2969,1778.0
2018-06-04 11:50:00,32.86,32.88,32.86,32.88,4366.0,30.3061,30.3245,30.3061,30.3245,4366.0
2018-06-04 11:55:00,32.88,32.9,32.88,32.9,1792.0,30.3245,30.343,30.3245,30.343,1792.0
2018-06-04 12:00:00,32.89,32.89,32.88,32.88,300.0,30.3338,30.3338,30.3245,30.3245,300.0
2018-06-04 12:05:00,32.86,32.87,32.85,32.85,1100.0,30.3061,30.3153,30.2969,30.2969,1100.0
2018-06-04 12:10:00,32.85,32.87,32.85,32.87,1782.0,30.2969,30.3153,30.2969,30.3153,1782.0
2018-06-04 12:15:00,32.86,32.87,32.86,32.87,2000.0,30.3061,30.3153,30.3061,30.3153,2000.0
2018-06-04 12:20:00,32.88,32.88,32.85,32.85,5982.0,30.3245,30.3245,30.2969,30.2969,5982.0
2018-06-04 12:25:00,32.85,32.85,32.85,32.85,100.0,30.2969,30.2969,30.2969,30.2969,100.0
2018-06-04 12:30:00,32.84,32.84,32.82,32.84,2700.0,30.2876,30.2876,30.2692,30.2876,2700.0
2018-06-04 12:35:00,32.83,32.86,32.83,32.85,3076.0,30.2784,30.3061,30.2784,30.2969,3076.0
2018-06-04 12:40:00,32.87,32.87,32.87,32.87,200.0,30.3153,30.3153,30.3153,30.3153,200.0
2018-06-04 12:45:00,32.88,32.88,32.87,32.87,1100.0,30.3245,30.3245,30.3153,30.3153,1100.0
2018-06-04 12:50:00,32.86,32.86,32.86,32.86,400.0,30.3061,30.3061,30.3061,30.3061,400.0
2018-06-04 12:55:00,32.85,32.85,32.84,32.84,1700.0,30.2969,30.2969,30.2876,30.2876,1700.0
2018-06-04 13:00:00,32.85,32.85,32.84,32.84,3524.0,30.2969,30.2969,30.2876,30.2876,3524.0
2018-06-04 13:05:00,32.83,32.84,32.83,32.84,2480.0,30.2784,30.2876,30.2784,30.2876,2480.0
2018-06-04 13:10:00,32.84,32.84,32.84,32.84,2500.0,30.2876,30.2876,30.2876,30.2876,2500.0
2018-06-04 13:15:00,32.84,32.85,32.84,32.85,3817.0,30.2876,30.2969,30.2876,30.2969,3817.0
2018-06-04 13:20:00,32.85,32.85,32.85,32.85,1100.0,30.2969,30.2969,30.2969,30.2969,1100.0
2018-06-04 13:25:00,32.86,32.87,32.86,32.86,1200.0,30.3061,30.3153,30.3061,30.3061,1200.0
2018-06-04 13:30:00,32.85,32.85,32.84,32.84,2554.0,30.2969,30.2969,30.2876,30.2876,2554.0
2018-06-04 13:35:00,32.84,32.84,32.84,32.84,815.0,30.2876,30.2876,30.2876,30.2876,815.0
2018-06-04 13:40:00,32.83,32.86,32.83,32.86,3185.0,30.2784,30.3061,30.2784,30.3061,3185.0
2018-06-04 13:45:00,32.85,32.85,32.85,32.85,900.0,30.2969,30.2969,30.2969,30.2969,900.0
2018-06-04 13:50:00,32.84,32.84,32.84,32.84,3000.0,30.2876,30.2876,30.2876,30.2876,3000.0
2018-06-04 13:55:00,32.84,32.85,32.84,32.85,3758.0,30.2876,30.2969,30.2876,30.2969,3758.0
2018-06-04 14:00:00,32.85,32.85,32.85,32.85,900.0,30.2969,30.2969,30.2969,30.2969,900.0
2018-06-04 14:05:00,32.85,32.85,32.85,32.85,3279.0,30.2969,30.2969,30.2969,30.2969,3279.0
2018-06-04 14:10:00,32.84,32.84,32.84,32.84,1236.0,30.2876,30.2876,30.2876,30.2876,1236.0
2018-06-04 14:15:00,32.84,32.84,32.83,32.84,1900.0,30.2876,30.2876,30.2784,30.2876,1900.0
2018-06-04 14:20:00,32.83,32.83,32.83,32.83,1797.0,30.2784,30.2784,30.2784,30.2784,1797.0
2018-06-04 14:25:00,32.83,32.83,32.83,32.83,1496.0,30.2784,30.2784,30.2784,30.2784,1496.0
2018-06-04 14:30:00,32.82,32.82,32.81,32.81,3841.0,30.2692,30.2692,30.26,30.26,3841.0
2018-06-04 14:35:00,32.8,32.8,32.8,32.8,100.0,30.2507,30.2507,30.2507,30.2507,100.0
2018-06-04 14:40:00,32.8,32.81,32.79,32.81,3300.0,30.2507,30.26,30.2415,30.26,3300.0
2018-06-04 14:45:00,32.81,32.81,32.8,32.8,1506.0,30.26,30.26,30.2507,30.2507,1506.0
2018-06-04 14:50:00,32.81,32.82,32.81,32.82,1397.0,30.26,30.2692,30.26,30.2692,1397.0
2018-06-04 14:55:00,32.81,32.81,32.8,32.8,1460.0,30.26,30.26,30.2507,30.2507,1460.0
2018-06-04 15:00:00,32.8,32.8,32.79,32.79,7050.0,30.2507,30.2507,30.2415,30.2415,7050.0
2018-06-04 15:05:00,32.79,32.81,32.79,32.81,1237.0,30.2415,30.26,30.2415,30.26,1237.0
2018-06-04 15:10:00,32.81,32.83,32.81,32.83,2950.0,30.26,30.2784,30.26,30.2784,2950.0
2018-06-04 15:15:00,32.83,32.83,32.81,32.81,1995.0,30.2784,30.2784,30.26,30.26,1995.0
2018-06-04 15:20:00,32.81,32.81,32.8,32.8,2199.0,30.26,30.26,30.2507,30.2507,2199.0
2018-06-04 15:25:00,32.8,32.8,32.78,32.78,800.0,30.2507,30.2507,30.2323,30.2323,800.0
2018-06-04 15:30:00,32.78,32.78,32.78,32.78,0.0,30.2323,30.2323,30.2323,30.2323,0.0
2018-06-04 15:35:00,32.78,32.79,32.77,32.77,3501.0,30.2323,30.2415,30.2231,30.2231,3501.0
2018-06-04 15:40:00,32.77,32.78,32.77,32.78,2380.0,30.2231,30.2323,30.2231,30.2323,2380.0
2018-06-04 15:45:00,32.77,32.78,32.76,32.77,10024.0,30.2231,30.2323,30.2139,30.2231,10024.0
2018-06-04 15:50:00,32.77,32.78,32.77,32.78,12273.0,30.2231,30.2323,30.2231,30.2323,12273.0
2018-06-04 15:55:00,32.78,32.81,32.76,32.79,137073.0,30.2323,30.26,30.2139,30.2415,137073.0
2018-06-05 09:30:00,32.81,32.81,32.75,32.78,40962.0,30.26,30.26,30.2046,30.2323,40962.0
2018-06-05 09:35:00,32.77,32.82,32.77,32.79,17285.0,30.2231,30.2692,30.2231,30.2415,17285.0
2018-06-05 09:40:00,32.79,32.81,32.79,32.81,12689.0,30.2415,30.26,30.2415,30.26,12689.0
2018-06-05 09:45:00,32.81,32.81,32.73,32.74,17212.0,30.26,30.26,30.1862,30.1954,17212.0
2018-06-05 09:50:00,32.76,32.8,32.76,32.76,17734.0,30.2139,30.2507,30.2139,30.2139,17734.0
2018-06-05 09:55:00,32.77,32.78,32.75,32.76,12789.0,30.2231,30.2323,30.2046,30.2139,12789.0
2018-06-05 10:00:00,32.76,32.76,32.66,32.66,63642.0,30.2139,30.2139,30.1216,30.1216,63642.0
2018-06-05 10:05:00,32.67,32.72,32.66,32.72,104864.0,30.1309,30.177,30.1216,30.177,104864.0
2018-06-05 10:10:00,32.72,32.72,32.7,32.72,43033.0,30.177,30.177,30.1585,30.177,43033.0
2018-06-05 10:15:00,32.72,32.72,32.68,32.7,46697.0,30.177,30.177,30.1401,30.1585,46697.0
2018-06-05 10:20:00,32.7,32.74,32.7,32.73,20401.0,30.1585,30.1954,30.1585,30.1862,20401.0
2018-06-05 10:25:00,32.73,32.76,32.73,32.75,27862.0,30.1862,30.2139,30.1862,30.2046,27862.0
2018-06-05 10:30:00,32.75,32.78,32.75,32.77,16853.0,30.2046,30.2323,30.2046,30.2231,16853.0
2018-06-05 10:35:00,32.77,32.77,32.74,32.76,14850.0,30.2231,30.2231,30.1954,30.2139,14850.0
2018-06-05 10:40:00,32.77,32.78,32.76,32.78,6281.0,30.2231,30.2323,30.2139,30.2323,6281.0
2018-06-05 10:45:00,32.78,32.81,32.78,32.79,21874.0,30.2323,30.26,30.2323,30.2415,21874.0
2018-06-05 10:50:00,32.79,32.81,32.79,32.79,18000.0,30.2415,30.26,30.2415,30.2415,18000.0
2018-06-05 10:55:00,32.81,32.81,32.79,32.8,14450.0,30.26,30.26,30.2415,30.2507,14450.0
2018-06-05 11:00:00,32.82,32.82,32.77,32.79,12744.0,30.2692,30.2692,30.2231,30.2415,12744.0
2018-06-05 11:05:00,32.79,32.83,32.79,32.82,8557.0,30.2415,30.2784,30.2415,30.2692,8557.0
2018-06-05 11:10:00,32.81,32.84,32.81,32.83,24705.0,30.26,30.2876,30.26,30.2784,24705.0
2018-06-05 11:15:00,32.83,32.83,32.83,32.83,15900.0,30.2784,30.2784,30.2784,30.2784,15900.0
2018-06-05 11:20:00,32.83,32.84,32.81,32.81,34978.0,30.2784,30.2876,30.26,30.26,34978.0
2018-06-05 11:25:00,32.82,32.82,32.8,32.8,10538.0,30.2692,30.2692,30.2507,30.2507,10538.0
2018-06-05 11:30:00,32.81,32.83,32.81,32.83,18248.0,30.26,30.2784,30.26,30.2784,18248.0
2018-06-05 11:35:00,32.84,32.85,32.82,32.82,10436.0,30.2876,30.2969,30.2692,30.2692,10436.0
2018-06-05 11:40:00,32.83,32.87,32.83,32.87,18855.0,30.2784,30.3153,30.2784,30.3153,18855.0
2018-06-05 11:45:00,32.87,32.87,32.85,32.85,10751.0,30.3153,30.3153,30.2969,30.2969,10751.0
2018-06-05 11:50:00,32.85,32.85,32.83,32.84,4900.0,30.2969,30.2969,30.2784,30.2876,4900.0
2018-06-05 11:55:00,32.85,32.87,32.85,32.87,8750.0,30.2969,30.3153,30.2969,30.3153,8750.0
2018-06-05 12:00:00,32.87,32.88,32.85,32.88,14531.0,30.3153,30.3245,30.2969,30.3245,14531.0
2018-06-05 12:05:00,32.89,32.89,32.86,32.87,15525.0,30.3338,30.3338,30.3061,30.3153,15525.0
2018-06-05 12:10:00,32.87,32.88,32.87,32.88,6326.0,30.3153,30.3245,30.3153,30.3245,6326.0
2018-06-05 12:15:00,32.88,32.88,32.87,32.87,1500.0,30.3245,30.3245,30.3153,30.3153,1500.0
2018-06-05 12:20:00,32.87,32.97,32.87,32.96,102236.0,30.3153,30.4075,30.3153,30.3983,102236.0
2018-06-05 12:25:00,32.96,32.98,32.94,32.98,40699.0,30.3983,30.4168,30.3799,30.4168,40699.0
2018-06-05 12:30:00,32.98,32.99,32.97,32.97,12636.0,30.4168,30.426,30.4075,30.4075,12636.0
2018-06-05 12:35:00,32.96,32.96,32.89,32.89,42114.0,30.3983,30.3983,30.3338,30.3338,42114.0
2018-06-05 12:40:00,32.88,32.91,32.88,32.91,26766.0,30.3245,30.3522,30.3245,30.3522,26766.0
2018-06-05 12:45:00,32.91,32.92,32.87,32.87,21520.0,30.3522,30.3614,30.3153,30.3153,21520.0
2018-06-05 12:50:00,32.88,32.89,32.88,32.88,3415.0,30.3245,30.3338,30.3245,30.3245,3415.0
2018-06-05 12:55:00,32.89,32.95,32.89,32.93,78637.0,30.3338,30.3891,30.3338,30.3706,78637.0
2018-06-05 13:00:00,32.94,32.98,32.94,32.98,8935.0,30.3799,30.4168,30.3799,30.4168,8935.0
2018-06-05 13:05:00,32.98,32.99,32.98,32.99,1875.0,30.4168,30.426,30.4168,30.426,1875.0
2018-06-05 13:10:00,32.98,32.99,32.97,32.98,18744.0,30.4168,30.426,30.4075,30.4168,18744.0
2018-06-05 13:15:00,32.99,33.01,32.96,32.96,35980.0,30.426,30.4444,30.3983,30.3983,35980.0
2018-06-05 13:20:00,32.97,32.97,32.94,32.97,23156.0,30.4075,30.4075,30.3799,30.4075,23156.0
2018-06-05 13:25:00,32.98,32.98,32.96,32.97,4925.0,30.4168,30.4168,30.3983,30.4075,4925.0
2018-06-05 13:30:00,32.97,32.98,32.95,32.95,7736.0,30.4075,30.4168,30.3891,30.3891,7736.0
2018-06-05 13:35:00,32.96,32.97,32.96,32.96,3800.0,30.3983,30.4075,30.3983,30.3983,3800.0
2018-06-05 13:40:00,32.96,32.97,32.94,32.96,20460.0,30.3983,30.4075,30.3799,30.3983,20460.0
2018-06-05 13:45:00,32.96,32.96,32.94,32.96,9643.0,30.3983,30.3983,30.3799,30.3983,9643.0
2018-06-05 13:50:00,32.96,32.96,32.91,32.91,5426.0,30.3983,30.3983,30.3522,30.3522,5426.0
2018-06-05 13:55:00,32.92,32.97,32.92,32.97,22098.0,30.3614,30.4075,30.3614,30.4075,22098.0
2018-06-05 14:00:00,32.97,32.97,32.95,32.95,4800.0,30.4075,30.4075,30.3891,30.3891,4800.0
2018-06-05 14:05:00,32.96,32.96,32.93,32.93,13879.0,30.3983,30.3983,30.3706,30.3706,13879.0
2018-06-05 14:10:00,32.93,32.94,32.92,32.92,11058.0,30.3706,30.3799,30.3614,30.3614,11058.0
2018-06-05 14:15:00,32.93,32.94,32.9,32.92,12969.0,30.3706,30.3799,30.343,30.3614,12969.0
2018-06-05 14:20:00,32.92,32.92,32.9,32.91,9100.0,30.3614,30.3614,30.343,30.3522,9100.0
2018-06-05 14:25:00,32.91,32.94,32.91,32.94,14245.0,30.3522,30.3799,30.3522,30.3799,14245.0
2018-06-05 14:30:00,32.94,32.96,32.94,32.95,12207.0,30.3799,30.3983,30.3799,30.3891,12207.0
2018-06-05 14:35:00,32.94,32.94,32.92,32.94,13218.0,30.3799,30.3799,30.3614,30.3799,13218.0
2018-06-05 14:40:00,32.93,32.93,32.91,32.91,4300.0,30.3706,30.3706,30.3522,30.3522,4300.0
2018-06-05 14:45:00,32.91,32.92,32.9,32.92,18389.0,30.3522,30.3614,30.343,30.3614,18389.0
2018-06-05 14:50:00,32.92,32.92,32.92,32.92,10160.0,30.3614,30.3614,30.3614,30.3614,10160.0
2018-06-05 14:55:00,32.92,32.94,32.92,32.94,16786.0,30.3614,30.3799,30.3614,30.3799,16786.0
2018-06-05 15:00:00,32.94,32.95,32.94,32.94,7850.0,30.3799,30.3891,30.3799,30.3799,7850.0
2018-06-05 15:05:00,32.95,32.96,32.95,32.96,10300.0,30.3891,30.3983,30.3891,30.3983,10300.0
2018-06-05 15:10:00,32.96,32.97,32.96,32.97,8321.0,30.3983,30.4075,30.3983,30.4075,8321.0
2018-06-05 15:15:00,32.96,32.96,32.93,32.95,12461.0,30.3983,30.3983,30.3706,30.3891,12461.0
2018-06-05 15:20:00,32.94,32.95,32.93,32.94,41610.0,30.3799,30.3891,30.3706,30.3799,41610.0
2018-06-05 15:25:00,32.94,32.95,32.94,32.95,12200.0,30.3799,30.3891,30.3799,30.3891,12200.0
2018-06-05 15:30:00,32.95,32.95,32.93,32.93,14384.0,30.3891,30.3891,30.3706,30.3706,14384.0
2018-06-05 15:35:00,32.94,32.96,32.94,32.96,22447.0,30.3799,30.3983,30.3799,30.3983,22447.0
2018-06-05 15:40:00,32.96,32.97,32.95,32.95,12477.0,30.3983,30.4075,30.3891,30.3891,12477.0
2018-06-05 15:45:00,32.95,32.95,32.92,32.94,16550.0,30.3891,30.3891,30.3614,30.3799,16550.0
2018-06-05 15:50:00,32.94,32.96,32.93,32.96,48779.0,30.3799,30.3983,30.3706,30.3983,48779.0
2018-06-05 15:55:00,32.95,32.97,32.93,32.95,145606.0,30.3891,30.4075,30.3706,30.3891,145606.0
2018-06-06 09:30:00,33.02,33.07,33.01,33.05,28355.0,30.4537,30.4998,30.4444,30.4813,28355.0
2018-06-06 09:35:00,33.05,33.06,33.03,33.06,23129.0,30.4813,30.4905,30.4629,30.4905,23129.0
2018-06-06 09:40:00,33.07,33.08,32.99,32.99,32306.0,30.4998,30.509,30.426,30.426,32306.0
2018-06-06 09:45:00,32.99,33.05,32.99,33.04,7900.0,30.426,30.4813,30.426,30.4721,7900.0
2018-06-06 09:50:00,33.04,33.11,33.04,33.1,49491.0,30.4721,30.5367,30.4721,30.5274,49491.0
2018-06-06 09:55:00,33.1,33.13,33.09,33.09,32947.0,30.5274,30.5551,30.5182,30.5182,32947.0
2018-06-06 10:00:00,33.08,33.1,33.04,33.06,73562.0,30.509,30.5274,30.4721,30.4905,73562.0
2018-06-06 10:05:00,33.07,33.1,33.05,33.08,31483.0,30.4998,30.5274,30.4813,30.509,31483.0
2018-06-06 10:10:00,33.08,33.09,33.05,33.05,19249.0,30.509,30.5182,30.4813,30.4813,19249.0
2018-06-06 10:15:00,33.05,33.07,33.05,33.07,12006.0,30.4813,30.4998,30.4813,30.4998,12006.0
2018-06-06 10:20:00,33.06,33.06,33.03,33.04,14399.0,30.4905,30.4905,30.4629,30.4721,14399.0
2018-06-06 10:25:00,33.03,33.05,33.02,33.04,16860.0,30.4629,30.4813,30.4537,30.4721,16860.0
2018-06-06 10:30:00,33.04,33.04,33.0,33.01,16619.0,30.4721,30.4721,30.4352,30.4444,16619.0
2018-06-06 10:35:00,33.0,33.02,33.0,33.01,17300.0,30.4352,30.4537,30.4352,30.4444,17300.0
2018-06-06 10:40:00,33.02,33.04,33.02,33.02,11709.0,30.4537,30.4721,30.4537,30.4537,11709.0
2018-06-06 10:45:00,33.01,33.01,32.97,32.99,12959.0,30.4444,30.4444,30.4075,30.426,12959.0
2018-06-06 10:50:00,32.98,32.98,32.97,32.97,9500.0,30.4168,30.4168,30.4075,30.4075,9500.0
2018-06-06 10:55:00,32.97,33.0,32.97,32.99,8975.0,30.4075,30.4352,30.4075,30.426,8975.0
2018-06-06 11:00:00,32.99,33.02,32.99,33.02,1000.0,30.426,30.4537,30.426,30.4537,1000.0
2018-06-06 11:05:00,33.02,33.03,33.02,33.02,3990.0,30.4537,30.4629,30.4537,30.4537,3990.0
2018-06-06 11:10:00,33.01,33.01,32.99,32.99,2700.0,30.4444,30.4444,30.426,30.426,2700.0
2018-06-06 11:15:00,32.99,33.0,32.98,32.99,8960.0,30.426,30.4352,30.4168,30.426,8960.0
2018-06-06 11:20:00,32.99,33.01,32.98,32.99,3570.0,30.426,30.4444,30.4168,30.426,3570.0
2018-06-06 11:25:00,32.99,32.99,32.98,32.98,2198.0,30.426,30.426,30.4168,30.4168,2198.0
2018-06-06 11:30:00,32.99,33.0,32.99,33.0,8900.0,30.426,30.4352,30.426,30.4352,8900.0
2018-06-06 11:35:00,32.99,33.0,32.99,33.0,2631.0,30.426,30.4352,30.426,30.4352,2631.0
2018-06-06 11:40:00,33.01,33.01,33.01,33.01,3165.0,30.4444,30.4444,30.4444,30.4444,3165.0
2018-06-06 11:45:00,33.02,33.03,33.01,33.03,4900.0,30.4537,30.4629,30.4444,30.4629,4900.0
2018-06-06 11:50:00,33.04,33.04,33.03,33.03,4500.0,30.4721,30.4721,30.4629,30.4629,4500.0
2018-06-06 11:55:00,33.02,33.03,33.02,33.03,2939.0,30.4537,30.4629,30.4537,30.4629,2939.0
2018-06-06 12:00:00,33.03,33.03,33.0,33.01,4598.0,30.4629,30.4629,30.4352,30.4444,4598.0
2018-06-06 12:05:00,33.0,33.0,32.98,32.98,5297.0,30.4352,30.4352,30.4168,30.4168,5297.0
2018-06-06 12:10:00,32.98,33.0,32.98,33.0,7867.0,30.4168,30.4352,30.4168,30.4352,7867.0
2018-06-06 12:15:00,33.0,33.0,32.99,33.0,9831.0,30.4352,30.4352,30.426,30.4352,9831.0
2018-06-06 12:20:00,32.99,32.99,32.98,32.98,3071.0,30.426,30.426,30.4168,30.4168,3071.0
2018-06-06 12:25:00,32.98,32.99,32.97,32.97,12864.0,30.4168,30.426,30.4075,30.4075,12864.0
2018-06-06 12:30:00,32.97,32.97,32.97,32.97,500.0,30.4075,30.4075,30.4075,30.4075,500.0
2018-06-06 12:35:00,32.96,32.97,32.96,32.97,1900.0,30.3983,30.4075,30.3983,30.4075,1900.0
2018-06-06 12:40:00,32.97,32.97,32.97,32.97,10298.0,30.4075,30.4075,30.4075,30.4075,10298.0
2018-06-06 12:45:00,32.97,32.97,32.96,32.96,3117.0,30.4075,30.4075,30.3983,30.3983,3117.0
2018-06-06 12:50:00,32.96,32.96,32.94,32.94,3474.0,30.3983,30.3983,30.3799,30.3799,3474.0
2018-06-06 12:55:00,32.95,32.95,32.9,32.92,19560.0,30.3891,30.3891,30.343,30.3614,19560.0
2018-06-06 13:00:00,32.9,32.93,32.89,32.92,17280.0,30.343,30.3706,30.3338,30.3614,17280.0
2018-06-06 13:05:00,32.92,32.92,32.91,32.91,1281.0,30.3614,30.3614,30.3522,30.3522,1281.0
2018-06-06 13:10:00,32.91,32.93,32.91,32.92,25800.0,30.3522,30.3706,30.3522,30.3614,25800.0
2018-06-06 13:15:00,32.91,32.91,32.89,32.9,4598.0,30.3522,30.3522,30.3338,30.343,4598.0
2018-06-06 13:20:00,32.9,32.9,32.88,32.88,3782.0,30.343,30.343,30.3245,30.3245,3782.0
2018-06-06 13:25:00,32.88,32.9,32.88,32.89,8006.0,30.3245,30.343,30.3245,30.3338,8006.0
2018-06-06 13:30:00,32.88,32.9,32.88,32.9,3300.0,30.3245,30.343,30.3245,30.343,3300.0
2018-06-06 13:35:00,32.89,32.89,32.89,32.89,600.0,30.3338,30.3338,30.3338,30.3338,600.0
2018-06-06 13:40:00,32.88,32.88,32.87,32.87,6400.0,30.3245,30.3245,30.3153,30.3153,6400.0
2018-06-06 13:45:00,32.87,32.87,32.87,32.87,1600.0,30.3153,30.3153,30.3153,30.3153,1600.0
2018-06-06 13:50:00,32.87,32.89,32.86,32.86,8724.0,30.3153,30.3338,30.3061,30.3061,8724.0
2018-06-06 13:55:00,32.86,32.86,32.81,32.85,24273.0,30.3061,30.3061,30.26,30.2969,24273.0
2018-06-06 14:00:00,32.84,32.84,32.84,32.84,1600.0,30.2876,30.2876,30.2876,30.2876,1600.0
2018-06-06 14:05:00,32.83,32.84,32.83,32.84,31268.0,30.2784,30.2876,30.2784,30.2876,31268.0
2018-06-06 14:10:00,32.85,32.86,32.85,32.86,24048.0,30.2969,30.3061,30.2969,30.3061,24048.0
2018-06-06 14:15:00,32.87,32.87,32.87,32.87,10775.0,30.3153,30.3153,30.3153,30.3153,10775.0
2018-06-06 14:20:00,32.88,32.9,32.88,32.9,19466.0,30.3245,30.343,30.3245,30.343,19466.0
2018-06-06 14:25:00,32.89,32.89,32.88,32.88,5053.0,30.3338,30.3338,30.3245,30.3245,5053.0
2018-06-06 14:30:00,32.87,32.87,32.87,32.87,2300.0,30.3153,30.3153,30.3153,30.3153,2300.0
2018-06-06 14:35:00,32.87,32.88,32.87,32.88,4500.0,30.3153,30.3245,30.3153,30.3245,4500.0
2018-06-06 14:40:00,32.88,32.88,32.88,32.88,799.0,30.3245,30.3245,30.3245,30.3245,799.0
2018-06-06 14:45:00,32.87,32.9,32.87,32.89,15728.0,30.3153,30.343,30.3153,30.3338,15728.0
2018-06-06 14:50:00,32.89,32.89,32.89,32.89,0.0,30.3338,30.3338,30.3338,30.3338,0.0
2018-06-06 14:55:00,32.89,32.9,32.88,32.88,19176.0,30.3338,30.343,30.3245,30.3245,19176.0
2018-06-06 15:00:00,32.88,32.88,32.86,32.86,4063.0,30.3245,30.3245,30.3061,30.3061,4063.0
2018-06-06 15:05:00,32.86,32.87,32.86,32.87,4196.0,30.3061,30.3153,30.3061,30.3153,4196.0
2018-06-06 15:10:00,32.88,32.89,32.88,32.89,5600.0,30.3245,30.3338,30.3245,30.3338,5600.0
2018-06-06 15:15:00,32.89,32.89,32.89,32.89,2400.0,30.3338,30.3338,30.3338,30.3338,2400.0
2018-06-06 15:20:00,32.88,32.97,32.88,32.97,104717.0,30.3245,30.4075,30.3245,30.4075,104717.0
2018-06-06 15:25:00,32.98,32.99,32.97,32.98,23385.0,30.4168,30.426,30.4075,30.4168,23385.0
2018-06-06 15:30:00,32.97,32.97,32.95,32.95,20350.0,30.4075,30.4075,30.3891,30.3891,20350.0
2018-06-06 15:35:00,32.96,32.96,32.95,32.95,8525.0,30.3983,30.3983,30.3891,30.3891,8525.0
2018-06-06 15:40:00,32.95,32.97,32.95,32.97,10396.0,30.3891,30.4075,30.3891,30.4075,10396.0
2018-06-06 15:45:00,32.97,32.98,32.95,32.96,16290.0,30.4075,30.4168,30.3891,30.3983,16290.0
2018-06-06 15:50:00,32.96,32.98,32.96,32.97,20788.0,30.3983,30.4168,30.3983,30.4075,20788.0
2018-06-06 15:55:00,32.97,33.04,32.96,33.01,256440.0,30.4075,30.4721,30.3983,30.4444,256440.0
2018-06-07 09:30:00,33.0,33.08,33.0,33.06,31772.0,30.4352,30.509,30.4352,30.4905,31772.0
2018-06-07 09:35:00,33.06,33.07,33.05,33.05,14288.0,30.4905,30.4998,30.4813,30.4813,14288.0
2018-06-07 09:40:00,33.04,33.07,33.02,33.06,25534.0,30.4721,30.4998,30.4537,30.4905,25534.0
2018-06-07 09:45:00,33.06,33.06,32.97,32.97,21128.0,30.4905,30.4905,30.4075,30.4075,21128.0
2018-06-07 09:50:00,32.96,33.01,32.95,32.99,29435.0,30.3983,30.4444,30.3891,30.426,29435.0
2018-06-07 09:55:00,33.0,33.02,32.98,33.01,8848.0,30.4352,30.4537,30.4168,30.4444,8848.0
2018-06-07 10:00:00,33.02,33.05,33.02,33.04,13880.0,30.4537,30.4813,30.4537,30.4721,13880.0
2018-06-07 10:05:00,33.04,33.04,33.01,33.01,5138.0,30.4721,30.4721,30.4444,30.4444,5138.0
2018-06-07 10:10:00,33.01,33.02,33.0,33.0,7320.0,30.4444,30.4537,30.4352,30.4352,7320.0
2018-06-07 10:15:00,33.02,33.03,33.02,33.03,6708.0,30.4537,30.4629,30.4537,30.4629,6708.0
2018-06-07 10:20:00,33.03,33.04,33.03,33.04,2899.0,30.4629,30.4721,30.4629,30.4721,2899.0
2018-06-07 10:25:00,33.02,33.04,33.01,33.02,5309.0,30.4537,30.4721,30.4444,30.4537,5309.0
2018-06-07 10:30:00,33.03,33.04,33.02,33.02,12977.0,30.4629,30.4721,30.4537,30.4537,12977.0
2018-06-07 10:35:00,33.01,33.01,33.0,33.01,2430.0,30.4444,30.4444,30.4352,30.4444,2430.0
2018-06-07 10:40:00,33.01,33.01,33.0,33.01,9563.0,30.4444,30.4444,30.4352,30.4444,9563.0
2018-06-07 10:45:00,33.02,33.02,33.0,33.01,3450.0,30.4537,30.4537,30.4352,30.4444,3450.0
2018-06-07 10:50:00,33.01,33.01,32.99,32.99,4283.0,30.4444,30.4444,30.426,30.426,4283.0
2018-06-07 10:55:00,33.01,33.02,33.01,33.02,6900.0,30.4444,30.4537,30.4444,30.4537,6900.0
2018-06-07 11:00:00,33.01,33.01,33.0,33.0,6000.0,30.4444,30.4444,30.4352,30.4352,6000.0
2018-06-07 11:05:00,33.02,33.02,33.0,33.0,6795.0,30.4537,30.4537,30.4352,30.4352,6795.0
2018-06-07 11:10:00,32.99,33.01,32.99,33.01,1300.0,30.426,30.4444,30.426,30.4444,1300.0
2018-06-07 11:15:00,33.01,33.02,32.99,32.99,6536.0,30.4444,30.4537,30.426,30.426,6536.0
2018-06-07 11:20:00,32.99,33.0,32.97,32.98,1509.0,30.426,30.4352,30.4075,30.4168,1509.0
2018-06-07 11:25:00,32.97,32.98,32.97,32.98,2993.0,30.4075,30.4168,30.4075,30.4168,2993.0
2018-06-07 11:30:00,32.97,32.98,32.97,32.98,1200.0,30.4075,30.4168,30.4075,30.4168,1200.0
2018-06-07 11:35:00,32.97,32.98,32.97,32.97,3180.0,30.4075,30.4168,30.4075,30.4075,3180.0
2018-06-07 11:40:00,32.96,32.96,32.96,32.96,100.0,30.3983,30.3983,30.3983,30.3983,100.0
2018-06-07 11:45:00,32.95,32.95,32.92,32.92,5207.0,30.3891,30.3891,30.3614,30.3614,5207.0
2018-06-07 11:50:00,32.91,32.97,32.91,32.96,26430.0,30.3522,30.4075,30.3522,30.3983,26430.0
2018-06-07 11:55:00,32.95,32.99,32.95,32.97,15200.0,30.3891,30.426,30.3891,30.4075,15200.0
2018-06-07 12:00:00,32.97,32.98,32.96,32.97,7172.0,30.4075,30.4168,30.3983,30.4075,7172.0
2018-06-07 12:05:00,32.97,32.99,32.97,32.99,2800.0,30.4075,30.426,30.4075,30.426,2800.0
2018-06-07 12:10:00,32.98,32.99,32.98,32.98,7750.0,30.4168,30.426,30.4168,30.4168,7750.0
2018-06-07 12:15:00,32.97,32.97,32.96,32.97,924.0,30.4075,30.4075,30.3983,30.4075,924.0
2018-06-07 12:20:00,32.97,32.98,32.97,32.98,1300.0,30.4075,30.4168,30.4075,30.4168,1300.0
2018-06-07 12:25:00,32.98,32.99,32.97,32.99,3399.0,30.4168,30.426,30.4075,30.426,3399.0
2018-06-07 12:30:00,32.98,32.98,32.95,32.95,13176.0,30.4168,30.4168,30.3891,30.3891,13176.0
2018-06-07 12:35:00,32.94,32.96,32.94,32.96,12104.0,30.3799,30.3983,30.3799,30.3983,12104.0
2018-06-07 12:40:00,32.95,32.95,32.95,32.95,200.0,30.3891,30.3891,30.3891,30.3891,200.0
2018-06-07 12:45:00,32.96,32.97,32.95,32.95,4300.0,30.3983,30.4075,30.3891,30.3891,4300.0
2018-06-07 12:50:00,32.96,32.96,32.94,32.96,1550.0,30.3983,30.3983,30.3799,30.3983,1550.0
2018-06-07 12:55:00,32.95,32.96,32.95,32.96,400.0,30.3891,30.3983,30.3891,30.3983,400.0
2018-06-07 13:00:00,32.94,32.97,32.93,32.96,6060.0,30.3799,30.4075,30.3706,30.3983,6060.0
2018-06-07 13:05:00,32.96,32.98,32.95,32.97,3400.0,30.3983,30.4168,30.3891,30.4075,3400.0
2018-06-07 13:10:00,32.97,33.01,32.97,33.0,18267.0,30.4075,30.4444,30.4075,30.4352,18267.0
2018-06-07 13:15:00,33.0,33.03,32.99,33.03,13725.0,30.4352,30.4629,30.426,30.4629,13725.0
2018-06-07 13:20:00,33.03,33.03,33.01,33.01,8557.0,30.4629,30.4629,30.4444,30.4444,8557.0
2018-06-07 13:25:00,32.99,32.99,32.99,32.99,1800.0,30.426,30.426,30.426,30.426,1800.0
2018-06-07 13:30:00,33.0,33.01,32.97,33.01,16312.0,30.4352,30.4444,30.4075,30.4444,16312.0
2018-06-07 13:35:00,33.02,33.02,32.94,32.94,24010.0,30.4537,30.4537,30.3799,30.3799,24010.0
2018-06-07 13:40:00,32.95,32.95,32.91,32.91,10298.0,30.3891,30.3891,30.3522,30.3522,10298.0
2018-06-07 13:45:00,32.91,32.96,32.91,32.95,19363.0,30.3522,30.3983,30.3522,30.3891,19363.0
2018-06-07 13:50:00,32.95,32.95,32.9,32.95,8009.0,30.3891,30.3891,30.343,30.3891,8009.0
2018-06-07 13:55:00,32.94,32.94,32.92,32.92,700.0,30.3799,30.3799,30.3614,30.3614,700.0
2018-06-07 14:00:00,32.92,32.92,32.89,32.89,10068.0,30.3614,30.3614,30.3338,30.3338,10068.0
2018-06-07 14:05:00,32.89,32.9,32.87,32.9,18077.0,30.3338,30.343,30.3153,30.343,18077.0
2018-06-07 14:10:00,32.9,32.92,32.9,32.92,800.0,30.343,30.3614,30.343,30.3614,800.0
2018-06-07 14:15:00,32.91,32.93,32.9,32.91,8100.0,30.3522,30.3706,30.343,30.3522,8100.0
2018-06-07 14:20:00,32.91,32.94,32.91,32.93,6320.0,30.3522,30.3799,30.3522,30.3706,6320.0
2018-06-07 14:25:00,32.94,32.97,32.94,32.96,5500.0,30.3799,30.4075,30.3799,30.3983,5500.0
2018-06-07 14:30:00,32.96,32.96,32.95,32.95,2849.0,30.3983,30.3983,30.3891,30.3891,2849.0
2018-06-07 14:35:00,32.93,32.96,32.93,32.96,2200.0,30.3706,30.3983,30.3706,30.3983,2200.0
2018-06-07 14:40:00,32.96,32.97,32.96,32.96,5872.0,30.3983,30.4075,30.3983,30.3983,5872.0
2018-06-07 14:45:00,32.96,32.96,32.93,32.94,13007.0,30.3983,30.3983,30.3706,30.3799,13007.0
2018-06-07 14:50:00,32.93,32.94,32.93,32.94,700.0,30.3706,30.3799,30.3706,30.3799,700.0
2018-06-07 14:55:00,32.93,32.93,32.92,32.92,4500.0,30.3706,30.3706,30.3614,30.3614,4500.0
2018-06-07 15:00:00,32.91,32.93,32.9,32.92,7051.0,30.3522,30.3706,30.343,30.3614,7051.0
2018-06-07 15:05:00,32.92,32.92,32.91,32.91,496.0,30.3614,30.3614,30.3522,30.3522,496.0
2018-06-07 15:10:00,32.91,32.91,32.91,32.91,0.0,30.3522,30.3522,30.3522,30.3522,0.0
2018-06-07 15:15:00,32.92,32.94,32.92,32.94,4700.0,30.3614,30.3799,30.3614,30.3799,4700.0
2018-06-07 15:20:00,32.94,32.95,32.94,32.94,10010.0,30.3799,30.3891,30.3799,30.3799,10010.0
2018-06-07 15:25:00,32.95,32.97,32.95,32.95,2746.0,30.3891,30.4075,30.3891,30.3891,2746.0
2018-06-07 15:30:00,32.95,32.95,32.94,32.94,600.0,30.3891,30.3891,30.3799,30.3799,600.0
2018-06-07 15:35:00,32.95,32.95,32.94,32.95,2482.0,30.3891,30.3891,30.3799,30.3891,2482.0
2018-06-07 15:40:00,32.95,32.95,32.94,32.95,2090.0,30.3891,30.3891,30.3799,30.3891,2090.0
2018-06-07 15:45:00,32.96,32.97,32.93,32.93,4531.0,30.3983,30.4075,30.3706,30.3706,4531.0
2018-06-07 15:50:00,32.93,32.97,32.93,32.97,22525.0,30.3706,30.4075,30.3706,30.4075,22525.0
2018-06-07 15:55:00,32.97,32.98,32.92,32.96,62316.0,30.4075,30.4168,30.3614,30.3983,62316.0
2018-06-08 09:30:00,32.95,32.95,32.83,32.86,40701.0,30.3891,30.3891,30.2784,30.3061,40701.0
2018-06-08 09:35:00,32.86,32.88,32.81,32.81,74422.0,30.3061,30.3245,30.26,30.26,74422.0
2018-06-08 09:40:00,32.81,32.86,32.81,32.86,15543.0,30.26,30.3061,30.26,30.3061,15543.0
2018-06-08 09:45:00,32.85,32.87,32.85,32.87,10270.0,30.2969,30.3153,30.2969,30.3153,10270.0
2018-06-08 09:50:00,32.86,32.86,32.84,32.85,5000.0,30.3061,30.3061,30.2876,30.2969,5000.0
2018-06-08 09:55:00,32.84,32.87,32.83,32.87,5164.0,30.2876,30.3153,30.2784,30.3153,5164.0
2018-06-08 10:00:00,32.89,32.89,32.88,32.89,3084.0,30.3338,30.3338,30.3245,30.3338,3084.0
2018-06-08 10:05:00,32.87,32.87,32.86,32.86,2640.0,30.3153,30.3153,30.3061,30.3061,2640.0
2018-06-08 10:10:00,32.86,32.86,32.82,32.83,21355.0,30.3061,30.3061,30.2692,30.2784,21355.0
2018-06-08 10:15:00,32.83,32.85,32.81,32.85,16755.0,30.2784,30.2969,30.26,30.2969,16755.0
2018-06-08 10:20:00,32.85,32.86,32.83,32.84,5356.0,30.2969,30.3061,30.2784,30.2876,5356.0
2018-06-08 10:25:00,32.85,32.85,32.84,32.84,800.0,30.2969,30.2969,30.2876,30.2876,800.0
2018-06-08 10:30:00,32.84,32.86,32.83,32.83,3876.0,30.2876,30.3061,30.2784,30.2784,3876.0
2018-06-08 10:35:00,32.81,32.83,32.78,32.79,36662.0,30.26,30.2784,30.2323,30.2415,36662.0
2018-06-08 10:40:00,32.78,32.79,32.76,32.78,19453.0,30.2323,30.2415,30.2139,30.2323,19453.0
2018-06-08 10:45:00,32.75,32.78,32.75,32.77,10285.0,30.2046,30.2323,30.2046,30.2231,10285.0
2018-06-08 10:50:00,32.78,32.8,32.78,32.78,39379.0,30.2323,30.2507,30.2323,30.2323,39379.0
2018-06-08 10:55:00,32.78,32.78,32.77,32.78,8682.0,30.2323,30.2323,30.2231,30.2323,8682.0
2018-06-08 11:00:00,32.79,32.8,32.79,32.79,3600.0,30.2415,30.2507,30.2415,30.2415,3600.0
2018-06-08 11:05:00,32.78,32.78,32.78,32.78,9100.0,30.2323,30.2323,30.2323,30.2323,9100.0
2018-06-08 11:10:00,32.79,32.8,32.75,32.76,10911.0,30.2415,30.2507,30.2046,30.2139,10911.0
2018-06-08 11:15:00,32.75,32.77,32.74,32.77,4107.0,30.2046,30.2231,30.1954,30.2231,4107.0
2018-06-08 11:20:00,32.76,32.78,32.75,32.76,12412.0,30.2139,30.2323,30.2046,30.2139,12412.0
2018-06-08 11:25:00,32.75,32.76,32.75,32.75,5638.0,30.2046,30.2139,30.2046,30.2046,5638.0
2018-06-08 11:30:00,32.75,32.79,32.75,32.79,26488.0,30.2046,30.2415,30.2046,30.2415,26488.0
2018-06-08 11:35:00,32.78,32.78,32.75,32.75,7340.0,30.2323,30.2323,30.2046,30.2046,7340.0
2018-06-08 11:40:00,32.76,32.76,32.76,32.76,3100.0,30.2139,30.2139,30.2139,30.2139,3100.0
2018-06-08 11:45:00,32.75,32.75,32.74,32.74,4840.0,30.2046,30.2046,30.1954,30.1954,4840.0
2018-06-08 11:50:00,32.73,32.75,32.73,32.75,26861.0,30.1862,30.2046,30.1862,30.2046,26861.0
2018-06-08 11:55:00,32.76,32.78,32.76,32.78,3437.0,30.2139,30.2323,30.2139,30.2323,3437.0
2018-06-08 12:00:00,32.79,32.79,32.78,32.79,4549.0,30.2415,30.2415,30.2323,30.2415,4549.0
2018-06-08 12:05:00,32.79,32.8,32.78,32.8,2718.0,30.2415,30.2507,30.2323,30.2507,2718.0
2018-06-08 12:10:00,32.8,32.8,32.79,32.79,3348.0,30.2507,30.2507,30.2415,30.2415,3348.0
2018-06-08 12:15:00,32.8,32.81,32.8,32.8,8181.0,30.2507,30.26,30.2507,30.2507,8181.0
2018-06-08 12:20:00,32.8,32.8,32.77,32.78,5894.0,30.2507,30.2507,30.2231,30.2323,5894.0
2018-06-08 12:25:00,32.78,32.78,32.77,32.77,600.0,30.2323,30.2323,30.2231,30.2231,600.0
2018-06-08 12:30:00,32.77,32.78,32.77,32.78,1576.0,30.2231,30.2323,30.2231,30.2323,1576.0
2018-06-08 12:35:00,32.78,32.78,32.77,32.77,1124.0,30.2323,30.2323,30.2231,30.2231,1124.0
2018-06-08 12:40:00,32.77,32.77,32.76,32.76,2100.0,30.2231,30.2231,30.2139,30.2139,2100.0
2018-06-08 12:45:00,32.77,32.77,32.74,32.74,3800.0,30.2231,30.2231,30.1954,30.1954,3800.0
2018-06-08 12:50:00,32.76,32.76,32.76,32.76,6322.0,30.2139,30.2139,30.2139,30.2139,6322.0
2018-06-08 12:55:00,32.76,32.78,32.76,32.78,6679.0,30.2139,30.2323,30.2139,30.2323,6679.0
2018-06-08 13:00:00,32.78,32.78,32.77,32.78,9650.0,30.2323,30.2323,30.2231,30.2323,9650.0
2018-06-08 13:05:00,32.78,32.78,32.77,32.78,7195.0,30.2323,30.2323,30.2231,30.2323,7195.0
2018-06-08 13:10:00,32.77,32.78,32.77,32.78,5800.0,30.2231,30.2323,30.2231,30.2323,5800.0
2018-06-08 13:15:00,32.79,32.8,32.79,32.8,6567.0,30.2415,30.2507,30.2415,30.2507,6567.0
2018-06-08 13:20:00,32.81,32.81,32.8,32.8,1100.0,30.26,30.26,30.2507,30.2507,1100.0
2018-06-08 13:25:00,32.81,32.82,32.81,32.82,2800.0,30.26,30.2692,30.26,30.2692,2800.0
2018-06-08 13:30:00,32.81,32.83,32.81,32.82,1625.0,30.26,30.2784,30.26,30.2692,1625.0
2018-06-08 13:35:00,32.8,32.81,32.8,32.81,9100.0,30.2507,30.26,30.2507,30.26,9100.0
2018-06-08 13:40:00,32.81,32.81,32.8,32.8,5246.0,30.26,30.26,30.2507,30.2507,5246.0
2018-06-08 13:45:00,32.81,32.81,32.81,32.81,1800.0,30.26,30.26,30.26,30.26,1800.0
2018-06-08 13:50:00,32.81,32.82,32.78,32.81,14638.0,30.26,30.2692,30.2323,30.26,14638.0
2018-06-08 13:55:00,32.81,32.81,32.8,32.8,4900.0,30.26,30.26,30.2507,30.2507,4900.0
2018-06-08 14:00:00,32.81,32.81,32.81,32.81,700.0,30.26,30.26,30.26,30.26,700.0
2018-06-08 14:05:00,32.81,32.81,32.8,32.8,1853.0,30.26,30.26,30.2507,30.2507,1853.0
2018-06-08 14:10:00,32.79,32.8,32.79,32.8,1700.0,30.2415,30.2507,30.2415,30.2507,1700.0
2018-06-08 14:15:00,32.81,32.81,32.78,32.78,1324.0,30.26,30.26,30.2323,30.2323,1324.0
2018-06-08 14:20:00,32.78,32.8,32.78,32.8,9140.0,30.2323,30.2507,30.2323,30.2507,9140.0
2018-06-08 14:25:00,32.79,32.79,32.79,32.79,1506.0,30.2415,30.2415,30.2415,30.2415,1506.0
2018-06-08 14:30:00,32.79,32.81,32.79,32.81,4102.0,30.2415,30.26,30.2415,30.26,4102.0
2018-06-08 14:35:00,32.81,32.81,32.78,32.79,6216.0,30.26,30.26,30.2323,30.2415,6216.0
2018-06-08 14:40:00,32.79,32.79,32.79,32.79,2124.0,30.2415,30.2415,30.2415,30.2415,2124.0
2018-06-08 14:45:00,32.79,32.8,32.79,32.8,3378.0,30.2415,30.2507,30.2415,30.2507,3378.0
2018-06-08 14:50:00,32.79,32.79,32.78,32.78,5060.0,30.2415,30.2415,30.2323,30.2323,5060.0
2018-06-08 14:55:00,32.78,32.78,32.77,32.77,3400.0,30.2323,30.2323,30.2231,30.2231,3400.0
2018-06-08 15:00:00,32.78,32.78,32.78,32.78,2562.0,30.2323,30.2323,30.2323,30.2323,2562.0
2018-06-08 15:05:00,32.78,32.79,32.75,32.76,15434.0,30.2323,30.2415,30.2046,30.2139,15434.0
2018-06-08 15:10:00,32.75,32.78,32.75,32.78,7179.0,30.2046,30.2323,30.2046,30.2323,7179.0
2018-06-08 15:15:00,32.79,32.79,32.78,32.78,8164.0,30.2415,30.2415,30.2323,30.2323,8164.0
2018-06-08 15:20:00,32.78,32.78,32.78,32.78,2600.0,30.2323,30.2323,30.2323,30.2323,2600.0
2018-06-08 15:25:00,32.78,32.78,32.77,32.78,4100.0,30.2323,30.2323,30.2231,30.2323,4100.0
2018-06-08 15:30:00,32.78,32.78,32.77,32.77,11439.0,30.2323,30.2323,30.2231,30.2231,11439.0
2018-06-08 15:35:00,32.78,32.78,32.78,32.78,15891.0,30.2323,30.2323,30.2323,30.2323,15891.0
2018-06-08 15:40:00,32.78,32.79,32.78,32.79,4800.0,30.2323,30.2415,30.2323,30.2415,4800.0
2018-06-08 15:45:00,32.79,32.81,32.78,32.78,20633.0,30.2415,30.26,30.2323,30.2323,20633.0
2018-06-08 15:50:00,32.79,32.81,32.78,32.81,63272.0,30.2415,30.26,30.2323,30.26,63272.0
2018-06-08 15:55:00,32.81,32.85,32.74,32.75,191102.0,30.26,30.2969,30.1954,30.2046,191102.0
2018-06-11 09:30:00,32.79,32.82,32.74,32.82,64855.0,30.2415,30.2692,30.1954,30.2692,64855.0
2018-06-11 09:35:00,32.82,32.86,32.82,32.86,36372.0,30.2692,30.3061,30.2692,30.3061,36372.0
2018-06-11 09:40:00,32.88,32.99,32.88,32.96,77632.0,30.3245,30.426,30.3245,30.3983,77632.0
2018-06-11 09:45:00,32.96,32.97,32.95,32.96,11747.0,30.3983,30.4075,30.3891,30.3983,11747.0
2018-06-11 09:50:00,32.97,32.99,32.96,32.97,15199.0,30.4075,30.426,30.3983,30.4075,15199.0
2018-06-11 09:55:00,32.97,32.97,32.94,32.94,8586.0,30.4075,30.4075,30.3799,30.3799,8586.0
2018-06-11 10:00:00,32.96,32.99,32.96,32.98,28425.0,30.3983,30.426,30.3983,30.4168,28425.0
2018-06-11 10:05:00,32.98,32.99,32.97,32.97,9971.0,30.4168,30.426,30.4075,30.4075,9971.0
2018-06-11 10:10:00,32.97,32.97,32.96,32.96,20047.0,30.4075,30.4075,30.3983,30.3983,20047.0
2018-06-11 10:15:00,32.96,32.99,32.95,32.98,16682.0,30.3983,30.426,30.3891,30.4168,16682.0
2018-06-11 10:20:00,32.98,33.01,32.97,33.01,9005.0,30.4168,30.4444,30.4075,30.4444,9005.0
2018-06-11 10:25:00,33.02,33.02,32.99,32.99,10702.0,30.4537,30.4537,30.426,30.426,10702.0
2018-06-11 10:30:00,32.98,32.99,32.92,32.92,11402.0,30.4168,30.426,30.3614,30.3614,11402.0
2018-06-11 10:35:00,32.92,32.92,32.9,32.92,13183.0,30.3614,30.3614,30.343,30.3614,13183.0
2018-06-11 10:40:00,32.93,32.93,32.91,32.91,3067.0,30.3706,30.3706,30.3522,30.3522,3067.0
2018-06-11 10:45:00,32.91,32.93,32.91,32.93,4319.0,30.3522,30.3706,30.3522,30.3706,4319.0
2018-06-11 10:50:00,32.94,32.94,32.93,32.94,3789.0,30.3799,30.3799,30.3706,30.3799,3789.0
2018-06-11 10:55:00,32.94,32.94,32.92,32.92,3400.0,30.3799,30.3799,30.3614,30.3614,3400.0
2018-06-11 11:00:00,32.92,32.92,32.9,32.92,5300.0,30.3614,30.3614,30.343,30.3614,5300.0
2018-06-11 11:05:00,32.92,32.93,32.92,32.93,1242.0,30.3614,30.3706,30.3614,30.3706,1242.0
2018-06-11 11:10:00,32.93,32.93,32.92,32.92,2623.0,30.3706,30.3706,30.3614,30.3614,2623.0
2018-06-11 11:15:00,32.92,32.97,32.92,32.96,34407.0,30.3614,30.4075,30.3614,30.3983,34407.0
2018-06-11 11:20:00,32.96,32.99,32.96,32.97,32871.0,30.3983,30.426,30.3983,30.4075,32871.0
2018-06-11 11:25:00,32.97,32.97,32.94,32.95,9643.0,30.4075,30.4075,30.3799,30.3891,9643.0
2018-06-11 11:30:00,32.95,32.95,32.92,32.93,6378.0,30.3891,30.3891,30.3614,30.3706,6378.0
2018-06-11 11:35:00,32.93,32.93,32.93,32.93,5163.0,30.3706,30.3706,30.3706,30.3706,5163.0
2018-06-11 11:40:00,32.93,32.93,32.93,32.93,4260.0,30.3706,30.3706,30.3706,30.3706,4260.0
2018-06-11 11:45:00,32.93,32.93,32.9,32.9,23588.0,30.3706,30.3706,30.343,30.343,23588.0
2018-06-11 11:50:00,32.9,32.9,32.89,32.89,2800.0,30.343,30.343,30.3338,30.3338,2800.0
2018-06-11 11:55:00,32.89,32.91,32.89,32.91,18797.0,30.3338,30.3522,30.3338,30.3522,18797.0
2018-06-11 12:00:00,32.91,32.91,32.89,32.89,8025.0,30.3522,30.3522,30.3338,30.3338,8025.0
2018-06-11 12:05:00,32.89,32.89,32.89,32.89,0.0,30.3338,30.3338,30.3338,30.3338,0.0
2018-06-11 12:10:00,32.89,32.9,32.89,32.9,323.0,30.3338,30.343,30.3338,30.343,323.0
2018-06-11 12:15:00,32.9,32.9,32.9,32.9,0.0,30.343,30.343,30.343,30.343,0.0
2018-06-11 12:20:00,32.9,32.91,32.89,32.89,9203.0,30.343,30.3522,30.3338,30.3338,9203.0
2018-06-11 12:25:00,32.89,32.89,32.89,32.89,0.0,30.3338,30.3338,30.3338,30.3338,0.0
2018-06-11 12:30:00,32.89,32.89,32.89,32.89,700.0,30.3338,30.3338,30.3338,30.3338,700.0
2018-06-11 12:35:00,32.88,32.88,32.88,32.88,1297.0,30.3245,30.3245,30.3245,30.3245,1297.0
2018-06-11 12:40:00,32.88,32.88,32.88,32.88,0.0,30.3245,30.3245,30.3245,30.3245,0.0
2018-06-11 12:45:00,32.89,32.9,32.89,32.9,3700.0,30.3338,30.343,30.3338,30.343,3700.0
2018-06-11 12:50:00,32.91,32.91,32.91,32.91,4738.0,30.3522,30.3522,30.3522,30.3522,4738.0
2018-06-11 12:55:00,32.9,32.9,32.9,32.9,200.0,30.343,30.343,30.343,30.343,200.0
2018-06-11 13:00:00,32.9,32.91,32.9,32.91,3363.0,30.343,30.3522,30.343,30.3522,3363.0
2018-06-11 13:05:00,32.91,32.91,32.91,32.91,0.0,30.3522,30.3522,30.3522,30.3522,0.0
2018-06-11 13:10:00,32.91,32.92,32.91,32.92,1200.0,30.3522,30.3614,30.3522,30.3614,1200.0
2018-06-11 13:15:00,32.91,32.91,32.89,32.89,8223.0,30.3522,30.3522,30.3338,30.3338,8223.0
2018-06-11 13:20:00,32.89,32.9,32.89,32.9,2398.0,30.3338,30.343,30.3338,30.343,2398.0
2018-06-11 13:25:00,32.89,32.89,32.89,32.89,769.0,30.3338,30.3338,30.3338,30.3338,769.0
2018-06-11 13:30:00,32.89,32.89,32.89,32.89,423.0,30.3338,30.3338,30.3338,30.3338,423.0
2018-06-11 13:35:00,32.89,32.89,32.89,32.89,232.0,30.3338,30.3338,30.3338,30.3338,232.0
2018-06-11 13:40:00,32.89,32.89,32.88,32.88,8658.0,30.3338,30.3338,30.3245,30.3245,8658.0
2018-06-11 13:45:00,32.88,32.88,32.88,32.88,0.0,30.3245,30.3245,30.3245,30.3245,0.0
2018-06-11 13:50:00,32.88,32.88,32.87,32.87,3744.0,30.3245,30.3245,30.3153,30.3153,3744.0
2018-06-11 13:55:00,32.87,32.87,32.87,32.87,2823.0,30.3153,30.3153,30.3153,30.3153,2823.0
2018-06-11 14:00:00,32.87,32.88,32.87,32.88,8097.0,30.3153,30.3245,30.3153,30.3245,8097.0
2018-06-11 14:05:00,32.88,32.89,32.88,32.89,11042.0,30.3245,30.3338,30.3245,30.3338,11042.0
2018-06-11 14:10:00,32.9,32.92,32.9,32.92,7528.0,30.343,30.3614,30.343,30.3614,7528.0
2018-06-11 14:15:00,32.93,32.93,32.92,32.92,10450.0,30.3706,30.3706,30.3614,30.3614,10450.0
2018-06-11 14:20:00,32.93,32.93,32.92,32.92,3897.0,30.3706,30.3706,30.3614,30.3614,3897.0
2018-06-11 14:25:00,32.93,32.93,32.93,32.93,2111.0,30.3706,30.3706,30.3706,30.3706,2111.0
2018-06-11 14:30:00,32.92,32.92,32.92,32.92,2300.0,30.3614,30.3614,30.3614,30.3614,2300.0
2018-06-11 14:35:00,32.91,32.91,32.91,32.91,3264.0,30.3522,30.3522,30.3522,30.3522,3264.0
2018-06-11 14:40:00,32.91,32.92,32.91,32.92,5460.0,30.3522,30.3614,30.3522,30.3614,5460.0
2018-06-11 14:45:00,32.92,32.92,32.92,32.92,4697.0,30.3614,30.3614,30.3614,30.3614,4697.0
2018-06-11 14:50:00,32.91,32.91,32.9,32.91,2423.0,30.3522,30.3522,30.343,30.3522,2423.0
2018-06-11 14:55:00,32.93,33.01,32.93,33.01,107138.0,30.3706,30.4444,30.3706,30.4444,107138.0
2018-06-11 15:00:00,33.02,33.03,32.99,33.01,61525.0,30.4537,30.4629,30.426,30.4444,61525.0
2018-06-11 15:05:00,33.01,33.03,33.0,33.01,50123.0,30.4444,30.4629,30.4352,30.4444,50123.0
2018-06-11 15:10:00,33.02,33.03,33.02,33.02,16006.0,30.4537,30.4629,30.4537,30.4537,16006.0
2018-06-11 15:15:00,33.03,33.03,33.03,33.03,17397.0,30.4629,30.4629,30.4629,30.4629,17397.0
2018-06-11 15:20:00,33.03,33.04,33.03,33.03,33028.0,30.4629,30.4721,30.4629,30.4629,33028.0
2018-06-11 15:25:00,33.04,33.06,33.03,33.04,46535.0,30.4721,30.4905,30.4629,30.4721,46535.0
2018-06-11 15:30:00,33.04,33.04,33.01,33.04,95334.0,30.4721,30.4721,30.4444,30.4721,95334.0
2018-06-11 15:35:00,33.04,33.05,33.01,33.03,103287.0,30.4721,30.4813,30.4444,30.4629,103287.0
2018-06-11 15:40:00,33.03,33.03,33.01,33.02,93159.0,30.4629,30.4629,30.4444,30.4537,93159.0
2018-06-11 15:45:00,33.02,33.04,33.01,33.03,71109.0,30.4537,30.4721,30.4444,30.4629,71109.0
2018-06-11 15:50:00,33.02,33.03,33.01,33.03,83706.0,30.4537,30.4629,30.4444,30.4629,83706.0
2018-06-11 15:55:00,33.03,33.16,32.97,32.98,887097.0,30.4629,30.5828,30.4075,30.4168,887097.0
2018-06-12 09:30:00,32.84,32.93,32.84,32.88,74856.0,30.2876,30.3706,30.2876,30.3245,74856.0
2018-06-12 09:35:00,32.87,32.93,32.87,32.93,41289.0,30.3153,30.3706,30.3153,30.3706,41289.0
2018-06-12 09:40:00,32.94,32.95,32.93,32.94,35065.0,30.3799,30.3891,30.3706,30.3799,35065.0
2018-06-12 09:45:00,32.95,32.95,32.92,32.92,11471.0,30.3891,30.3891,30.3614,30.3614,11471.0
2018-06-12 09:50:00,32.93,32.94,32.92,32.92,12266.0,30.3706,30.3799,30.3614,30.3614,12266.0
2018-06-12 09:55:00,32.92,32.98,32.92,32.93,53747.0,30.3614,30.4168,30.3614,30.3706,53747.0
2018-06-12 10:00:00,32.92,32.95,32.91,32.95,28136.0,30.3614,30.3891,30.3522,30.3891,28136.0
2018-06-12 10:05:00,32.95,32.99,32.94,32.97,7343.0,30.3891,30.426,30.3799,30.4075,7343.0
2018-06-12 10:10:00,32.98,32.99,32.98,32.98,4641.0,30.4168,30.426,30.4168,30.4168,4641.0
2018-06-12 10:15:00,32.97,32.99,32.96,32.96,8060.0,30.4075,30.426,30.3983,30.3983,8060.0
2018-06-12 10:20:00,32.96,32.97,32.96,32.96,3902.0,30.3983,30.4075,30.3983,30.3983,3902.0
2018-06-12 10:25:00,32.94,32.94,32.92,32.94,17333.0,30.3799,30.3799,30.3614,30.3799,17333.0
2018-06-12 10:30:00,32.92,32.96,32.92,32.96,5682.0,30.3614,30.3983,30.3614,30.3983,5682.0
2018-06-12 10:35:00,32.96,32.99,32.96,32.96,13354.0,30.3983,30.426,30.3983,30.3983,13354.0
2018-06-12 10:40:00,32.97,32.98,32.96,32.97,4440.0,30.4075,30.4168,30.3983,30.4075,4440.0
2018-06-12 10:45:00,32.98,33.0,32.97,33.0,7172.0,30.4168,30.4352,30.4075,30.4352,7172.0
2018-06-12 10:50:00,33.01,33.02,33.01,33.01,16536.0,30.4444,30.4537,30.4444,30.4444,16536.0
2018-06-12 10:55:00,33.0,33.01,33.0,33.0,4373.0,30.4352,30.4444,30.4352,30.4352,4373.0
2018-06-12 11:00:00,33.01,33.01,32.96,32.96,5900.0,30.4444,30.4444,30.3983,30.3983,5900.0
2018-06-12 11:05:00,32.95,32.95,32.93,32.94,22576.0,30.3891,30.3891,30.3706,30.3799,22576.0
2018-06-12 11:10:00,32.93,32.98,32.93,32.98,10107.0,30.3706,30.4168,30.3706,30.4168,10107.0
2018-06-12 11:15:00,32.98,32.99,32.97,32.99,1858.0,30.4168,30.426,30.4075,30.426,1858.0
2018-06-12 11:20:00,32.99,32.99,32.97,32.97,3700.0,30.426,30.426,30.4075,30.4075,3700.0
2018-06-12 11:25:00,32.97,32.98,32.96,32.98,11000.0,30.4075,30.4168,30.3983,30.4168,11000.0
2018-06-12 11:30:00,32.99,32.99,32.98,32.98,6188.0,30.426,30.426,30.4168,30.4168,6188.0
2018-06-12 11:35:00,32.98,32.98,32.96,32.96,4408.0,30.4168,30.4168,30.3983,30.3983,4408.0
2018-06-12 11:40:00,32.96,32.96,32.96,32.96,695.0,30.3983,30.3983,30.3983,30.3983,695.0
2018-06-12 11:45:00,32.95,32.95,32.93,32.93,8998.0,30.3891,30.3891,30.3706,30.3706,8998.0
2018-06-12 11:50:00,32.94,32.95,32.92,32.95,8523.0,30.3799,30.3891,30.3614,30.3891,8523.0
2018-06-12 11:55:00,32.95,32.95,32.93,32.93,3458.0,30.3891,30.3891,30.3706,30.3706,3458.0
2018-06-12 12:00:00,32.93,32.93,32.92,32.93,1721.0,30.3706,30.3706,30.3614,30.3706,1721.0
2018-06-12 12:05:00,32.93,32.95,32.93,32.94,2823.0,30.3706,30.3891,30.3706,30.3799,2823.0
2018-06-12 12:10:00,32.95,32.95,32.95,32.95,1000.0,30.3891,30.3891,30.3891,30.3891,1000.0
2018-06-12 12:15:00,32.94,32.94,32.91,32.91,7800.0,30.3799,30.3799,30.3522,30.3522,7800.0
2018-06-12 12:20:00,32.92,32.92,32.91,32.92,15497.0,30.3614,30.3614,30.3522,30.3614,15497.0
2018-06-12 12:25:00,32.92,32.92,32.92,32.92,0.0,30.3614,30.3614,30.3614,30.3614,0.0
2018-06-12 12:30:00,32.91,32.91,32.89,32.9,800.0,30.3522,30.3522,30.3338,30.343,800.0
2018-06-12 12:35:00,32.91,32.91,32.91,32.91,400.0,30.3522,30.3522,30.3522,30.3522,400.0
2018-06-12 12:40:00,32.91,32.91,32.91,32.91,200.0,30.3522,30.3522,30.3522,30.3522,200.0
2018-06-12 12:45:00,32.9,32.91,32.9,32.9,1030.0,30.343,30.3522,30.343,30.343,1030.0
2018-06-12 12:50:00,32.92,32.94,32.92,32.93,6800.0,30.3614,30.3799,30.3614,30.3706,6800.0
2018-06-12 12:55:00,32.94,32.94,32.93,32.93,1800.0,30.3799,30.3799,30.3706,30.3706,1800.0
2018-06-12 13:00:00,32.93,32.93,32.92,32.92,600.0,30.3706,30.3706,30.3614,30.3614,600.0
2018-06-12 13:05:00,32.91,32.91,32.9,32.9,1501.0,30.3522,30.3522,30.343,30.343,1501.0
2018-06-12 13:10:00,32.9,32.9,32.86,32.89,25648.0,30.343,30.343,30.3061,30.3338,25648.0
2018-06-12 13:15:00,32.89,32.9,32.88,32.89,33629.0,30.3338,30.343,30.3245,30.3338,33629.0
2018-06-12 13:20:00,32.88,32.91,32.88,32.91,23626.0,30.3245,30.3522,30.3245,30.3522,23626.0
2018-06-12 13:25:00,32.91,32.92,32.91,32.92,5960.0,30.3522,30.3614,30.3522,30.3614,5960.0
2018-06-12 13:30:00,32.91,32.91,32.88,32.88,17647.0,30.3522,30.3522,30.3245,30.3245,17647.0
2018-06-12 13:35:00,32.87,32.88,32.87,32.88,10362.0,30.3153,30.3245,30.3153,30.3245,10362.0
2018-06-12 13:40:00,32.88,32.88,32.86,32.86,2600.0,30.3245,30.3245,30.3061,30.3061,2600.0
2018-06-12 13:45:00,32.86,32.88,32.86,32.88,6143.0,30.3061,30.3245,30.3061,30.3245,6143.0
2018-06-12 13:50:00,32.89,32.9,32.89,32.9,3200.0,30.3338,30.343,30.3338,30.343,3200.0
2018-06-12 13:55:00,32.89,32.89,32.88,32.88,200.0,30.3338,30.3338,30.3245,30.3245,200.0
2018-06-12 14:00:00,32.89,32.89,32.84,32.85,11821.0,30.3338,30.3338,30.2876,30.2969,11821.0
2018-06-12 14:05:00,32.84,32.86,32.84,32.84,2465.0,30.2876,30.3061,30.2876,30.2876,2465.0
2018-06-12 14:10:00,32.83,32.84,32.83,32.84,5478.0,30.2784,30.2876,30.2784,30.2876,5478.0
2018-06-12 14:15:00,32.85,32.85,32.84,32.85,10181.0,30.2969,30.2969,30.2876,30.2969,10181.0
2018-06-12 14:20:00,32.85,32.85,32.83,32.83,400.0,30.2969,30.2969,30.2784,30.2784,400.0
2018-06-12 14:25:00,32.83,32.85,32.83,32.83,13782.0,30.2784,30.2969,30.2784,30.2784,13782.0
2018-06-12 14:30:00,32.84,32.84,32.83,32.83,1400.0,30.2876,30.2876,30.2784,30.2784,1400.0
2018-06-12 14:35:00,32.83,32.84,32.83,32.84,1970.0,30.2784,30.2876,30.2784,30.2876,1970.0
2018-06-12 14:40:00,32.85,32.87,32.85,32.86,5255.0,30.2969,30.3153,30.2969,30.3061,5255.0
2018-06-12 14:45:00,32.86,32.86,32.85,32.85,892.0,30.3061,30.3061,30.2969,30.2969,892.0
2018-06-12 14:50:00,32.85,32.87,32.85,32.87,2400.0,30.2969,30.3153,30.2969,30.3153,2400.0
2018-06-12 14:55:00,32.85,32.85,32.84,32.84,1448.0,30.2969,30.2969,30.2876,30.2876,1448.0
2018-06-12 15:00:00,32.83,32.85,32.83,32.85,8372.0,30.2784,30.2969,30.2784,30.2969,8372.0
2018-06-12 15:05:00,32.85,32.85,32.85,32.85,2090.0,30.2969,30.2969,30.2969,30.2969,2090.0
2018-06-12 15:10:00,32.85,32.85,32.83,32.83,4307.0,30.2969,30.2969,30.2784,30.2784,4307.0
2018-06-12 15:15:00,32.83,32.83,32.83,32.83,19696.0,30.2784,30.2784,30.2784,30.2784,19696.0
2018-06-12 15:20:00,32.83,32.85,32.83,32.83,21507.0,30.2784,30.2969,30.2784,30.2784,21507.0
2018-06-12 15:25:00,32.82,32.82,32.8,32.8,31023.0,30.2692,30.2692,30.2507,30.2507,31023.0
2018-06-12 15:30:00,32.81,32.82,32.8,32.81,17770.0,30.26,30.2692,30.2507,30.26,17770.0
2018-06-12 15:35:00,32.81,32.85,32.81,32.85,16083.0,30.26,30.2969,30.26,30.2969,16083.0
2018-06-12 15:40:00,32.85,32.86,32.84,32.85,18313.0,30.2969,30.3061,30.2876,30.2969,18313.0
2018-06-12 15:45:00,32.85,32.87,32.85,32.85,25717.0,30.2969,30.3153,30.2969,30.2969,25717.0
2018-06-12 15:50:00,32.85,32.9,32.85,32.89,43478.0,30.2969,30.343,30.2969,30.3338,43478.0
2018-06-12 15:55:00,32.9,32.9,32.84,32.84,159679.0,30.343,30.343,30.2876,30.2876,159679.0
2018-06-13 09:30:00,32.86,32.93,32.86,32.9,50849.0,30.3061,30.3706,30.3061,30.343,50849.0
2018-06-13 09:35:00,32.9,32.91,32.87,32.87,27162.0,30.343,30.3522,30.3153,30.3153,27162.0
2018-06-13 09:40:00,32.88,32.96,32.87,32.96,78344.0,30.3245,30.3983,30.3153,30.3983,78344.0
2018-06-13 09:45:00,32.95,32.96,32.93,32.94,19521.0,30.3891,30.3983,30.3706,30.3799,19521.0
2018-06-13 09:50:00,32.93,32.93,32.89,32.89,24929.0,30.3706,30.3706,30.3338,30.3338,24929.0
2018-06-13 09:55:00,32.89,32.89,32.88,32.88,4900.0,30.3338,30.3338,30.3245,30.3245,4900.0
2018-06-13 10:00:00,32.88,32.89,32.85,32.85,8372.0,30.3245,30.3338,30.2969,30.2969,8372.0
2018-06-13 10:05:00,32.84,32.87,32.84,32.86,6200.0,30.2876,30.3153,30.2876,30.3061,6200.0
2018-06-13 10:10:00,32.85,32.88,32.85,32.87,10861.0,30.2969,30.3245,30.2969,30.3153,10861.0
2018-06-13 10:15:00,32.87,32.87,32.85,32.86,2167.0,30.3153,30.3153,30.2969,30.3061,2167.0
2018-06-13 10:20:00,32.84,32.85,32.83,32.83,4975.0,30.2876,30.2969,30.2784,30.2784,4975.0
2018-06-13 10:25:00,32.83,32.84,32.82,32.82,9100.0,30.2784,30.2876,30.2692,30.2692,9100.0
2018-06-13 10:30:00,32.82,32.86,32.82,32.85,19788.0,30.2692,30.3061,30.2692,30.2969,19788.0
2018-06-13 10:35:00,32.86,32.86,32.85,32.85,600.0,30.3061,30.3061,30.2969,30.2969,600.0
2018-06-13 10:40:00,32.83,32.83,32.82,32.83,2727.0,30.2784,30.2784,30.2692,30.2784,2727.0
2018-06-13 10:45:00,32.83,32.83,32.83,32.83,300.0,30.2784,30.2784,30.2784,30.2784,300.0
2018-06-13 10:50:00,32.83,32.86,32.83,32.86,6358.0,30.2784,30.3061,30.2784,30.3061,6358.0
2018-06-13 10:55:00,32.85,32.85,32.84,32.85,1507.0,30.2969,30.2969,30.2876,30.2969,1507.0
2018-06-13 11:00:00,32.85,32.85,32.85,32.85,1200.0,30.2969,30.2969,30.2969,30.2969,1200.0
2018-06-13 11:05:00,32.85,32.85,32.83,32.83,1757.0,30.2969,30.2969,30.2784,30.2784,1757.0
2018-06-13 11:10:00,32.84,32.89,32.84,32.87,20503.0,30.2876,30.3338,30.2876,30.3153,20503.0
2018-06-13 11:15:00,32.85,32.86,32.85,32.86,2188.0,30.2969,30.3061,30.2969,30.3061,2188.0
2018-06-13 11:20:00,32.86,32.86,32.86,32.86,0.0,30.3061,30.3061,30.3061,30.3061,0.0
2018-06-13 11:25:00,32.86,32.87,32.86,32.86,1200.0,30.3061,30.3153,30.3061,30.3061,1200.0
2018-06-13 11:30:00,32.87,32.9,32.87,32.9,2661.0,30.3153,30.343,30.3153,30.343,2661.0
2018-06-13 11:35:00,32.89,32.9,32.89,32.9,8000.0,30.3338,30.343,30.3338,30.343,8000.0
2018-06-13 11:40:00,32.91,32.91,32.91,32.91,1300.0,30.3522,30.3522,30.3522,30.3522,1300.0
2018-06-13 11:45:00,32.9,32.91,32.9,32.91,2530.0,30.343,30.3522,30.343,30.3522,2530.0
2018-06-13 11:50:00,32.91,32.91,32.9,32.91,900.0,30.3522,30.3522,30.343,30.3522,900.0
2018-06-13 11:55:00,32.89,32.89,32.88,32.88,6100.0,30.3338,30.3338,30.3245,30.3245,6100.0
2018-06-13 12:00:00,32.87,32.87,32.86,32.86,8554.0,30.3153,30.3153,30.3061,30.3061,8554.0
2018-06-13 12:05:00,32.87,32.87,32.87,32.87,3100.0,30.3153,30.3153,30.3153,30.3153,3100.0
2018-06-13 12:10:00,32.86,32.86,32.85,32.85,800.0,30.3061,30.3061,30.2969,30.2969,800.0
2018-06-13 12:15:00,32.86,32.87,32.86,32.87,4784.0,30.3061,30.3153,30.3061,30.3153,4784.0
2018-06-13 12:20:00,32.87,32.87,32.86,32.86,10170.0,30.3153,30.3153,30.3061,30.3061,10170.0
2018-06-13 12:25:00,32.88,32.88,32.86,32.86,4029.0,30.3245,30.3245,30.3061,30.3061,4029.0
2018-06-13 12:30:00,32.87,32.87,32.87,32.87,557.0,30.3153,30.3153,30.3153,30.3153,557.0
2018-06-13 12:35:00,32.86,32.86,32.85,32.85,8317.0,30.3061,30.3061,30.2969,30.2969,8317.0
2018-06-13 12:40:00,32.85,32.85,32.84,32.84,2600.0,30.2969,30.2969,30.2876,30.2876,2600.0
2018-06-13 12:45:00,32.83,32.83,32.83,32.83,100.0,30.2784,30.2784,30.2784,30.2784,100.0
2018-06-13 12:50:00,32.83,32.83,32.83,32.83,8400.0,30.2784,30.2784,30.2784,30.2784,8400.0
2018-06-13 12:55:00,32.83,32.83,32.82,32.82,600.0,30.2784,30.2784,30.2692,30.2692,600.0
2018-06-13 13:00:00,32.83,32.84,32.83,32.83,7672.0,30.2784,30.2876,30.2784,30.2784,7672.0
2018-06-13 13:05:00,32.82,32.83,32.82,32.83,1200.0,30.2692,30.2784,30.2692,30.2784,1200.0
2018-06-13 13:10:00,32.83,32.83,32.83,32.83,0.0,30.2784,30.2784,30.2784,30.2784,0.0
2018-06-13 13:15:00,32.83,32.84,32.83,32.84,600.0,30.2784,30.2876,30.2784,30.2876,600.0
2018-06-13 13:20:00,32.84,32.85,32.83,32.83,1800.0,30.2876,30.2969,30.2784,30.2784,1800.0
2018-06-13 13:25:00,32.83,32.83,32.82,32.83,800.0,30.2784,30.2784,30.2692,30.2784,800.0
2018-06-13 13:30:00,32.82,32.83,32.82,32.83,2342.0,30.2692,30.2784,30.2692,30.2784,2342.0
2018-06-13 13:35:00,32.84,32.84,32.82,32.82,5849.0,30.2876,30.2876,30.2692,30.2692,5849.0
2018-06-13 13:40:00,32.82,32.83,32.81,32.83,2422.0,30.2692,30.2784,30.26,30.2784,2422.0
2018-06-13 13:45:00,32.83,32.83,32.82,32.82,14000.0,30.2784,30.2784,30.2692,30.2692,14000.0
2018-06-13 13:50:00,32.83,32.84,32.83,32.84,3400.0,30.2784,30.2876,30.2784,30.2876,3400.0
2018-06-13 13:55:00,32.85,32.86,32.84,32.85,5667.0,30.2969,30.3061,30.2876,30.2969,5667.0
2018-06-13 14:00:00,32.8,32.84,32.45,32.65,195766.0,30.2507,30.2876,29.928,30.1124,195766.0
2018-06-13 14:05:00,32.65,32.72,32.59,32.72,116023.0,30.1124,30.177,30.0571,30.177,116023.0
2018-06-13 14:10:00,32.71,32.88,32.67,32.88,85899.0,30.1677,30.3245,30.1309,30.3245,85899.0
2018-06-13 14:15:00,32.87,32.91,32.87,32.9,97813.0,30.3153,30.3522,30.3153,30.343,97813.0
2018-06-13 14:20:00,32.89,32.89,32.81,32.83,52246.0,30.3338,30.3338,30.26,30.2784,52246.0
2018-06-13 14:25:00,32.82,32.83,32.77,32.78,42156.0,30.2692,30.2784,30.2231,30.2323,42156.0
2018-06-13 14:30:00,32.76,32.76,32.71,32.76,89993.0,30.2139,30.2139,30.1677,30.2139,89993.0
2018-06-13 14:35:00,32.74,32.79,32.72,32.79,32047.0,30.1954,30.2415,30.177,30.2415,32047.0
2018-06-13 14:40:00,32.79,32.9,32.79,32.87,37066.0,30.2415,30.343,30.2415,30.3153,37066.0
2018-06-13 14:45:00,32.86,32.86,32.81,32.84,13229.0,30.3061,30.3061,30.26,30.2876,13229.0
2018-06-13 14:50:00,32.83,32.88,32.83,32.88,24128.0,30.2784,30.3245,30.2784,30.3245,24128.0
2018-06-13 14:55:00,32.89,33.12,32.89,33.09,202444.0,30.3338,30.5459,30.3338,30.5182,202444.0
2018-06-13 15:00:00,33.09,33.1,33.03,33.03,168922.0,30.5182,30.5274,30.4629,30.4629,168922.0
2018-06-13 15:05:00,33.05,33.11,32.98,32.99,91586.0,30.4813,30.5367,30.4168,30.426,91586.0
2018-06-13 15:10:00,32.99,33.07,32.99,33.05,68310.0,30.426,30.4998,30.426,30.4813,68310.0
2018-06-13 15:15:00,33.05,33.06,33.0,33.03,31281.0,30.4813,30.4905,30.4352,30.4629,31281.0
2018-06-13 15:20:00,33.03,33.04,33.01,33.03,30131.0,30.4629,30.4721,30.4444,30.4629,30131.0
2018-06-13 15:25:00,33.03,33.05,33.01,33.01,32734.0,30.4629,30.4813,30.4444,30.4444,32734.0
2018-06-13 15:30:00,33.02,33.04,33.01,33.04,44976.0,30.4537,30.4721,30.4444,30.4721,44976.0
2018-06-13 15:35:00,33.04,33.06,33.03,33.05,24009.0,30.4721,30.4905,30.4629,30.4813,24009.0
2018-06-13 15:40:00,33.04,33.06,33.02,33.06,32429.0,30.4721,30.4905,30.4537,30.4905,32429.0
2018-06-13 15:45:00,33.06,33.06,33.03,33.04,43236.0,30.4905,30.4905,30.4629,30.4721,43236.0
2018-06-13 15:50:00,33.04,33.04,33.01,33.02,25955.0,30.4721,30.4721,30.4444,30.4537,25955.0
2018-06-13 15:55:00,33.03,33.04,32.99,33.0,116987.0,30.4629,30.4721,30.426,30.4352,116987.0
2018-06-14 09:30:00,33.17,33.27,33.15,33.2,70087.0,30.592,30.6842,30.5735,30.6197,70087.0
2018-06-14 09:35:00,33.2,33.26,33.2,33.26,67927.0,30.6197,30.675,30.6197,30.675,67927.0
2018-06-14 09:40:00,33.26,33.26,33.23,33.25,39232.0,30.675,30.675,30.6473,30.6658,39232.0
2018-06-14 09:45:00,33.24,33.31,33.24,33.24,80233.0,30.6566,30.7211,30.6566,30.6566,80233.0
2018-06-14 09:50:00,33.24,33.26,33.23,33.26,15184.0,30.6566,30.675,30.6473,30.675,15184.0
2018-06-14 09:55:00,33.26,33.27,33.25,33.25,8042.0,30.675,30.6842,30.6658,30.6658,8042.0
2018-06-14 10:00:00,33.25,33.26,33.24,33.26,19682.0,30.6658,30.675,30.6566,30.675,19682.0
2018-06-14 10:05:00,33.26,33.26,33.17,33.17,52324.0,30.675,30.675,30.592,30.592,52324.0
2018-06-14 10:10:00,33.17,33.21,33.17,33.2,22896.0,30.592,30.6289,30.592,30.6197,22896.0
2018-06-14 10:15:00,33.2,33.23,33.2,33.22,5746.0,30.6197,30.6473,30.6197,30.6381,5746.0
2018-06-14 10:20:00,33.23,33.23,33.2,33.21,28620.0,30.6473,30.6473,30.6197,30.6289,28620.0
2018-06-14 10:25:00,33.21,33.22,33.17,33.17,19272.0,30.6289,30.6381,30.592,30.592,19272.0
2018-06-14 10:30:00,33.17,33.22,33.17,33.2,19625.0,30.592,30.6381,30.592,30.6197,19625.0
2018-06-14 10:35:00,33.21,33.21,33.19,33.2,15900.0,30.6289,30.6289,30.6104,30.6197,15900.0
2018-06-14 10:40:00,33.2,33.2,33.19,33.19,2996.0,30.6197,30.6197,30.6104,30.6104,2996.0
2018-06-14 10:45:00,33.18,33.2,33.18,33.2,966.0,30.6012,30.6197,30.6012,30.6197,966.0
2018-06-14 10:50:00,33.2,33.26,33.2,33.25,7988.0,30.6197,30.675,30.6197,30.6658,7988.0
2018-06-14 10:55:00,33.24,33.25,33.23,33.24,24823.0,30.6566,30.6658,30.6473,30.6566,24823.0
2018-06-14 11:00:00,33.24,33.24,33.22,33.24,12499.0,30.6566,30.6566,30.6381,30.6566,12499.0
2018-06-14 11:05:00,33.23,33.23,33.22,33.22,6458.0,30.6473,30.6473,30.6381,30.6381,6458.0
2018-06-14 11:10:00,33.21,33.24,33.21,33.23,9693.0,30.6289,30.6566,30.6289,30.6473,9693.0
2018-06-14 11:15:00,33.23,33.24,33.22,33.23,7144.0,30.6473,30.6566,30.6381,30.6473,7144.0
2018-06-14 11:20:00,33.24,33.24,33.22,33.24,13388.0,30.6566,30.6566,30.6381,30.6566,13388.0
2018-06-14 11:25:00,33.24,33.26,33.24,33.26,23930.0,30.6566,30.675,30.6566,30.675,23930.0
2018-06-14 11:30:00,33.26,33.26,33.23,33.23,7663.0,30.675,30.675,30.6473,30.6473,7663.0
2018-06-14 11:35:00,33.22,33.22,33.2,33.2,5454.0,30.6381,30.6381,30.6197,30.6197,5454.0
2018-06-14 11:40:00,33.19,33.2,33.18,33.18,9195.0,30.6104,30.6197,30.6012,30.6012,9195.0
2018-06-14 11:45:00,33.17,33.17,33.16,33.16,27234.0,30.592,30.592,30.5828,30.5828,27234.0
2018-06-14 11:50:00,33.16,33.17,33.14,33.15,3949.0,30.5828,30.592,30.5643,30.5735,3949.0
2018-06-14 11:55:00,33.15,33.17,33.15,33.16,12283.0,30.5735,30.592,30.5735,30.5828,12283.0
2018-06-14 12:00:00,33.16,33.17,33.15,33.15,6831.0,30.5828,30.592,30.5735,30.5735,6831.0
2018-06-14 12:05:00,33.15,33.15,33.1,33.1,5960.0,30.5735,30.5735,30.5274,30.5274,5960.0
2018-06-14 12:10:00,33.11,33.12,33.11,33.11,6776.0,30.5367,30.5459,30.5367,30.5367,6776.0
2018-06-14 12:15:00,33.12,33.13,33.12,33.12,8500.0,30.5459,30.5551,30.5459,30.5459,8500.0
2018-06-14 12:20:00,33.11,33.13,33.11,33.12,7326.0,30.5367,30.5551,30.5367,30.5459,7326.0
2018-06-14 12:25:00,33.13,33.14,33.13,33.13,9400.0,30.5551,30.5643,30.5551,30.5551,9400.0
2018-06-14 12:30:00,33.13,33.13,33.13,33.13,2326.0,30.5551,30.5551,30.5551,30.5551,2326.0
2018-06-14 12:35:00,33.13,33.13,33.13,33.13,1200.0,30.5551,30.5551,30.5551,30.5551,1200.0
2018-06-14 12:40:00,33.13,33.15,33.13,33.13,5971.0,30.5551,30.5735,30.5551,30.5551,5971.0
2018-06-14 12:45:00,33.13,33.14,33.13,33.14,1748.0,30.5551,30.5643,30.5551,30.5643,1748.0
2018-06-14 12:50:00,33.15,33.18,33.15,33.17,18964.0,30.5735,30.6012,30.5735,30.592,18964.0
2018-06-14 12:55:00,33.17,33.17,33.17,33.17,1842.0,30.592,30.592,30.592,30.592,1842.0
2018-06-14 13:00:00,33.18,33.19,33.16,33.16,8942.0,30.6012,30.6104,30.5828,30.5828,8942.0
2018-06-14 13:05:00,33.16,33.16,33.16,33.16,1000.0,30.5828,30.5828,30.5828,30.5828,1000.0
2018-06-14 13:10:00,33.17,33.17,33.17,33.17,100.0,30.592,30.592,30.592,30.592,100.0
2018-06-14 13:15:00,33.17,33.17,33.17,33.17,3348.0,30.592,30.592,30.592,30.592,3348.0
2018-06-14 13:20:00,33.18,33.19,33.18,33.19,500.0,30.6012,30.6104,30.6012,30.6104,500.0
2018-06-14 13:25:00,33.19,33.21,33.19,33.21,6355.0,30.6104,30.6289,30.6104,30.6289,6355.0
2018-06-14 13:30:00,33.21,33.21,33.17,33.18,19264.0,30.6289,30.6289,30.592,30.6012,19264.0
2018-06-14 13:35:00,33.17,33.17,33.17,33.17,942.0,30.592,30.592,30.592,30.592,942.0
2018-06-14 13:40:00,33.17,33.17,33.16,33.17,4774.0,30.592,30.592,30.5828,30.592,4774.0
2018-06-14 13:45:00,33.18,33.18,33.17,33.17,3400.0,30.6012,30.6012,30.592,30.592,3400.0
2018-06-14 13:50:00,33.18,33.18,33.18,33.18,2000.0,30.6012,30.6012,30.6012,30.6012,2000.0
2018-06-14 13:55:00,33.18,33.18,33.17,33.17,8833.0,30.6012,30.6012,30.592,30.592,8833.0
2018-06-14 14:00:00,33.17,33.17,33.16,33.16,1500.0,30.592,30.592,30.5828,30.5828,1500.0
2018-06-14 14:05:00,33.15,33.17,33.15,33.17,6420.0,30.5735,30.592,30.5735,30.592,6420.0
2018-06-14 14:10:00,33.18,33.19,33.18,33.19,2500.0,30.6012,30.6104,30.6012,30.6104,2500.0
2018-06-14 14:15:00,33.18,33.18,33.15,33.15,7216.0,30.6012,30.6012,30.5735,30.5735,7216.0
2018-06-14 14:20:00,33.16,33.17,33.16,33.17,1900.0,30.5828,30.592,30.5828,30.592,1900.0
2018-06-14 14:25:00,33.18,33.19,33.18,33.18,5146.0,30.6012,30.6104,30.6012,30.6012,5146.0
2018-06-14 14:30:00,33.17,33.17,33.15,33.15,4580.0,30.592,30.592,30.5735,30.5735,4580.0
2018-06-14 14:35:00,33.14,33.18,33.14,33.18,7349.0,30.5643,30.6012,30.5643,30.6012,7349.0
2018-06-14 14:40:00,33.17,33.21,33.17,33.21,24188.0,30.592,30.6289,30.592,30.6289,24188.0
2018-06-14 14:45:00,33.22,33.22,33.18,33.19,29172.0,30.6381,30.6381,30.6012,30.6104,29172.0
2018-06-14 14:50:00,33.19,33.19,33.17,33.19,38405.0,30.6104,30.6104,30.592,30.6104,38405.0
2018-06-14 14:55:00,33.19,33.19,33.16,33.17,13421.0,30.6104,30.6104,30.5828,30.592,13421.0
2018-06-14 15:00:00,33.17,33.19,33.16,33.17,41528.0,30.592,30.6104,30.5828,30.592,41528.0
2018-06-14 15:05:00,33.18,33.2,33.17,33.2,25807.0,30.6012,30.6197,30.592,30.6197,25807.0
2018-06-14 15:10:00,33.19,33.2,33.19,33.2,14937.0,30.6104,30.6197,30.6104,30.6197,14937.0
2018-06-14 15:15:00,33.2,33.22,33.2,33.21,35970.0,30.6197,30.6381,30.6197,30.6289,35970.0
2018-06-14 15:20:00,33.21,33.21,33.17,33.2,15800.0,30.6289,30.6289,30.592,30.6197,15800.0
2018-06-14 15:25:00,33.19,33.19,33.18,33.19,9925.0,30.6104,30.6104,30.6012,30.6104,9925.0
2018-06-14 15:30:00,33.19,33.21,33.18,33.21,10009.0,30.6104,30.6289,30.6012,30.6289,10009.0
2018-06-14 15:35:00,33.21,33.22,33.2,33.22,11665.0,30.6289,30.6381,30.6197,30.6381,11665.0
2018-06-14 15:40:00,33.22,33.22,33.2,33.21,38433.0,30.6381,30.6381,30.6197,30.6289,38433.0
2018-06-14 15:45:00,33.21,33.21,33.2,33.2,11726.0,30.6289,30.6289,30.6197,30.6197,11726.0
2018-06-14 15:50:00,33.2,33.21,33.19,33.19,21446.0,30.6197,30.6289,30.6104,30.6104,21446.0
2018-06-14 15:55:00,33.19,33.23,33.16,33.19,253203.0,30.6104,30.6473,30.5828,30.6104,253203.0
2018-06-15 09:30:00,32.84,32.84,32.75,32.78,127098.0,30.2876,30.2876,30.2046,30.2323,127098.0
2018-06-15 09:35:00,32.79,32.8,32.67,32.7,127079.0,30.2415,30.2507,30.1309,30.1585,127079.0
2018-06-15 09:40:00,32.71,32.72,32.65,32.65,180873.0,30.1677,30.177,30.1124,30.1124,180873.0
2018-06-15 09:45:00,32.65,32.84,32.63,32.83,85942.0,30.1124,30.2876,30.094,30.2784,85942.0
2018-06-15 09:50:00,32.82,32.82,32.69,32.71,36025.0,30.2692,30.2692,30.1493,30.1677,36025.0
2018-06-15 09:55:00,32.72,32.73,32.68,32.73,77637.0,30.177,30.1862,30.1401,30.1862,77637.0
2018-06-15 10:00:00,32.73,32.76,32.67,32.71,92666.0,30.1862,30.2139,30.1309,30.1677,92666.0
2018-06-15 10:05:00,32.71,32.77,32.69,32.74,71035.0,30.1677,30.2231,30.1493,30.1954,71035.0
2018-06-15 10:10:00,32.74,32.74,32.69,32.71,43571.0,30.1954,30.1954,30.1493,30.1677,43571.0
2018-06-15 10:15:00,32.71,32.72,32.68,32.7,17280.0,30.1677,30.177,30.1401,30.1585,17280.0
2018-06-15 10:20:00,32.7,32.74,32.7,32.71,15997.0,30.1585,30.1954,30.1585,30.1677,15997.0
2018-06-15 10:25:00,32.71,32.72,32.68,32.71,8525.0,30.1677,30.177,30.1401,30.1677,8525.0
2018-06-15 10:30:00,32.7,32.7,32.62,32.62,54287.0,30.1585,30.1585,30.0847,30.0847,54287.0
2018-06-15 10:35:00,32.61,32.67,32.6,32.65,83715.0,30.0755,30.1309,30.0663,30.1124,83715.0
2018-06-15 10:40:00,32.64,32.64,32.57,32.57,48181.0,30.1032,30.1032,30.0386,30.0386,48181.0
2018-06-15 10:45:00,32.57,32.69,32.56,32.68,77444.0,30.0386,30.1493,30.0294,30.1401,77444.0
2018-06-15 10:50:00,32.69,32.75,32.66,32.66,180724.0,30.1493,30.2046,30.1216,30.1216,180724.0
2018-06-15 10:55:00,32.67,32.68,32.64,32.67,37373.0,30.1309,30.1401,30.1032,30.1309,37373.0
2018-06-15 11:00:00,32.67,32.71,32.62,32.62,67923.0,30.1309,30.1677,30.0847,30.0847,67923.0
2018-06-15 11:05:00,32.62,32.72,32.62,32.71,55801.0,30.0847,30.177,30.0847,30.1677,55801.0
2018-06-15 11:10:00,32.71,32.72,32.68,32.72,40844.0,30.1677,30.177,30.1401,30.177,40844.0
2018-06-15 11:15:00,32.72,32.72,32.69,32.69,13734.0,30.177,30.177,30.1493,30.1493,13734.0
2018-06-15 11:20:00,32.68,32.71,32.67,32.71,34638.0,30.1401,30.1677,30.1309,30.1677,34638.0
2018-06-15 11:25:00,32.71,32.74,32.7,32.74,9408.0,30.1677,30.1954,30.1585,30.1954,9408.0
2018-06-15 11:30:00,32.73,32.73,32.7,32.7,4374.0,30.1862,30.1862,30.1585,30.1585,4374.0
2018-06-15 11:35:00,32.7,32.73,32.68,32.72,19442.0,30.1585,30.1862,30.1401,30.177,19442.0
2018-06-15 11:40:00,32.72,32.75,32.67,32.75,74530.0,30.177,30.2046,30.1309,30.2046,74530.0
2018-06-15 11:45:00,32.74,32.74,32.7,32.7,6480.0,30.1954,30.1954,30.1585,30.1585,6480.0
2018-06-15 11:50:00,32.7,32.75,32.69,32.75,11680.0,30.1585,30.2046,30.1493,30.2046,11680.0
2018-06-15 11:55:00,32.74,32.74,32.71,32.71,6831.0,30.1954,30.1954,30.1677,30.1677,6831.0
2018-06-15 12:00:00,32.71,32.72,32.69,32.69,10118.0,30.1677,30.177,30.1493,30.1493,10118.0
2018-06-15 12:05:00,32.67,32.7,32.65,32.7,50436.0,30.1309,30.1585,30.1124,30.1585,50436.0
2018-06-15 12:10:00,32.7,32.7,32.63,32.66,51210.0,30.1585,30.1585,30.094,30.1216,51210.0
2018-06-15 12:15:00,32.67,32.71,32.67,32.71,49141.0,30.1309,30.1677,30.1309,30.1677,49141.0
2018-06-15 12:20:00,32.71,32.73,32.71,32.72,17364.0,30.1677,30.1862,30.1677,30.177,17364.0
2018-06-15 12:25:00,32.71,32.72,32.69,32.72,15905.0,30.1677,30.177,30.1493,30.177,15905.0
2018-06-15 12:30:00,32.72,32.72,32.68,32.68,12661.0,30.177,30.177,30.1401,30.1401,12661.0
2018-06-15 12:35:00,32.68,32.76,32.68,32.74,39872.0,30.1401,30.2139,30.1401,30.1954,39872.0
2018-06-15 12:40:00,32.74,32.74,32.72,32.72,7600.0,30.1954,30.1954,30.177,30.177,7600.0
2018-06-15 12:45:00,32.71,32.73,32.71,32.72,13970.0,30.1677,30.1862,30.1677,30.177,13970.0
2018-06-15 12:50:00,32.72,32.72,32.69,32.69,5544.0,30.177,30.177,30.1493,30.1493,5544.0
2018-06-15 12:55:00,32.7,32.72,32.69,32.69,15033.0,30.1585,30.177,30.1493,30.1493,15033.0
2018-06-15 13:00:00,32.69,32.7,32.68,32.7,19061.0,30.1493,30.1585,30.1401,30.1585,19061.0
2018-06-15 13:05:00,32.69,32.72,32.69,32.71,51637.0,30.1493,30.177,30.1493,30.1677,51637.0
2018-06-15 13:10:00,32.71,32.73,32.71,32.71,13869.0,30.1677,30.1862,30.1677,30.1677,13869.0
2018-06-15 13:15:00,32.7,32.7,32.67,32.69,23139.0,30.1585,30.1585,30.1309,30.1493,23139.0
2018-06-15 13:20:00,32.68,32.69,32.67,32.69,21297.0,30.1401,30.1493,30.1309,30.1493,21297.0
2018-06-15 13:25:00,32.69,32.73,32.69,32.73,24386.0,30.1493,30.1862,30.1493,30.1862,24386.0
2018-06-15 13:30:00,32.73,32.75,32.72,32.73,41477.0,30.1862,30.2046,30.177,30.1862,41477.0
2018-06-15 13:35:00,32.72,32.73,32.71,32.71,5888.0,30.177,30.1862,30.1677,30.1677,5888.0
2018-06-15 13:40:00,32.72,32.72,32.69,32.71,12780.0,30.177,30.177,30.1493,30.1677,12780.0
2018-06-15 13:45:00,32.71,32.71,32.67,32.68,11300.0,30.1677,30.1677,30.1309,30.1401,11300.0
2018-06-15 13:50:00,32.69,32.7,32.67,32.7,15773.0,30.1493,30.1585,30.1309,30.1585,15773.0
2018-06-15 13:55:00,32.69,32.73,32.69,32.72,23361.0,30.1493,30.1862,30.1493,30.177,23361.0
2018-06-15 14:00:00,32.71,32.71,32.69,32.71,9515.0,30.1677,30.1677,30.1493,30.1677,9515.0
2018-06-15 14:05:00,32.71,32.71,32.69,32.69,7975.0,30.1677,30.1677,30.1493,30.1493,7975.0
2018-06-15 14:10:00,32.69,32.69,32.67,32.67,8264.0,30.1493,30.1493,30.1309,30.1309,8264.0
2018-06-15 14:15:00,32.67,32.69,32.65,32.68,25370.0,30.1309,30.1493,30.1124,30.1401,25370.0
2018-06-15 14:20:00,32.67,32.7,32.66,32.66,21037.0,30.1309,30.1585,30.1216,30.1216,21037.0
2018-06-15 14:25:00,32.67,32.69,32.67,32.68,10900.0,30.1309,30.1493,30.1309,30.1401,10900.0
2018-06-15 14:30:00,32.69,32.7,32.67,32.7,23043.0,30.1493,30.1585,30.1309,30.1585,23043.0
2018-06-15 14:35:00,32.7,32.71,32.67,32.69,20439.0,30.1585,30.1677,30.1309,30.1493,20439.0
2018-06-15 14:40:00,32.68,32.7,32.66,32.69,39253.0,30.1401,30.1585,30.1216,30.1493,39253.0
2018-06-15 14:45:00,32.69,32.69,32.67,32.67,21160.0,30.1493,30.1493,30.1309,30.1309,21160.0
2018-06-15 14:50:00,32.67,32.75,32.67,32.74,37429.0,30.1309,30.2046,30.1309,30.1954,37429.0
2018-06-15 14:55:00,32.73,32.73,32.69,32.71,56118.0,30.1862,30.1862,30.1493,30.1677,56118.0
2018-06-15 15:00:00,32.71,32.74,32.71,32.73,42694.0,30.1677,30.1954,30.1677,30.1862,42694.0
2018-06-15 15:05:00,32.72,32.73,32.69,32.73,31927.0,30.177,30.1862,30.1493,30.1862,31927.0
2018-06-15 15:10:00,32.72,32.72,32.72,32.72,14291.0,30.177,30.177,30.177,30.177,14291.0
2018-06-15 15:15:00,32.71,32.71,32.71,32.71,12779.0,30.1677,30.1677,30.1677,30.1677,12779.0
2018-06-15 15:20:00,32.71,32.71,32.69,32.69,21100.0,30.1677,30.1677,30.1493,30.1493,21100.0
2018-06-15 15:25:00,32.69,32.71,32.67,32.67,27223.0,30.1493,30.1677,30.1309,30.1309,27223.0
2018-06-15 15:30:00,32.67,32.71,32.67,32.69,40913.0,30.1309,30.1677,30.1309,30.1493,40913.0
2018-06-15 15:35:00,32.69,32.71,32.68,32.7,37253.0,30.1493,30.1677,30.1401,30.1585,37253.0
2018-06-15 15:40:00,32.71,32.72,32.67,32.69,61898.0,30.1677,30.177,30.1309,30.1493,61898.0
2018-06-15 15:45:00,32.69,32.72,32.69,32.72,52059.0,30.1493,30.177,30.1493,30.177,52059.0
2018-06-15 15:50:00,32.74,32.78,32.74,32.78,52319.0,30.1954,30.2323,30.1954,30.2323,52319.0
2018-06-15 15:55:00,32.78,32.79,32.7,32.72,249995.0,30.2323,30.2415,30.1585,30.177,249995.0
2018-06-18 09:30:00,32.7,32.72,32.65,32.72,72905.0,30.1585,30.177,30.1124,30.177,72905.0
2018-06-18 09:35:00,32.71,32.8,32.71,32.78,58713.0,30.1677,30.2507,30.1677,30.2323,58713.0
2018-06-18 09:40:00,32.78,32.84,32.77,32.83,19755.0,30.2323,30.2876,30.2231,30.2784,19755.0
2018-06-18 09:45:00,32.83,32.85,32.78,32.78,61592.0,30.2784,30.2969,30.2323,30.2323,61592.0
2018-06-18 09:50:00,32.78,32.8,32.76,32.8,15164.0,30.2323,30.2507,30.2139,30.2507,15164.0
2018-06-18 09:55:00,32.79,32.81,32.77,32.81,10091.0,30.2415,30.26,30.2231,30.26,10091.0
2018-06-18 10:00:00,32.81,32.82,32.77,32.77,22034.0,30.26,30.2692,30.2231,30.2231,22034.0
2018-06-18 10:05:00,32.76,32.78,32.73,32.73,17978.0,30.2139,30.2323,30.1862,30.1862,17978.0
2018-06-18 10:10:00,32.73,32.74,32.7,32.72,23882.0,30.1862,30.1954,30.1585,30.177,23882.0
2018-06-18 10:15:00,32.71,32.72,32.69,32.7,11987.0,30.1677,30.177,30.1493,30.1585,11987.0
2018-06-18 10:20:00,32.7,32.72,32.68,32.69,19514.0,30.1585,30.177,30.1401,30.1493,19514.0
2018-06-18 10:25:00,32.69,32.69,32.66,32.69,28755.0,30.1493,30.1493,30.1216,30.1493,28755.0
2018-06-18 10:30:00,32.69,32.69,32.67,32.69,12262.0,30.1493,30.1493,30.1309,30.1493,12262.0
2018-06-18 10:35:00,32.69,32.71,32.69,32.71,12254.0,30.1493,30.1677,30.1493,30.1677,12254.0
2018-06-18 10:40:00,32.72,32.72,32.71,32.71,14300.0,30.177,30.177,30.1677,30.1677,14300.0
2018-06-18 10:45:00,32.7,32.72,32.69,32.7,21553.0,30.1585,30.177,30.1493,30.1585,21553.0
2018-06-18 10:50:00,32.69,32.69,32.68,32.68,10693.0,30.1493,30.1493,30.1401,30.1401,10693.0
2018-06-18 10:55:00,32.68,32.7,32.68,32.7,2699.0,30.1401,30.1585,30.1401,30.1585,2699.0
2018-06-18 11:00:00,32.7,32.7,32.7,32.7,1539.0,30.1585,30.1585,30.1585,30.1585,1539.0
2018-06-18 11:05:00,32.71,32.73,32.71,32.73,22139.0,30.1677,30.1862,30.1677,30.1862,22139.0
2018-06-18 11:10:00,32.73,32.76,32.73,32.73,17862.0,30.1862,30.2139,30.1862,30.1862,17862.0
2018-06-18 11:15:00,32.74,32.76,32.74,32.75,6150.0,30.1954,30.2139,30.1954,30.2046,6150.0
2018-06-18 11:20:00,32.74,32.75,32.73,32.73,8037.0,30.1954,30.2046,30.1862,30.1862,8037.0
2018-06-18 11:25:00,32.74,32.74,32.73,32.73,6908.0,30.1954,30.1954,30.1862,30.1862,6908.0
2018-06-18 11:30:00,32.73,32.74,32.72,32.72,4800.0,30.1862,30.1954,30.177,30.177,4800.0
2018-06-18 11:35:00,32.72,32.72,32.69,32.69,6035.0,30.177,30.177,30.1493,30.1493,6035.0
2018-06-18 11:40:00,32.69,32.69,32.67,32.68,7208.0,30.1493,30.1493,30.1309,30.1401,7208.0
2018-06-18 11:45:00,32.69,32.7,32.69,32.69,2400.0,30.1493,30.1585,30.1493,30.1493,2400.0
2018-06-18 11:50:00,32.68,32.68,32.66,32.67,15036.0,30.1401,30.1401,30.1216,30.1309,15036.0
2018-06-18 11:55:00,32.67,32.67,32.66,32.67,7655.0,30.1309,30.1309,30.1216,30.1309,7655.0
2018-06-18 12:00:00,32.66,32.68,32.66,32.68,4600.0,30.1216,30.1401,30.1216,30.1401,4600.0
2018-06-18 12:05:00,32.68,32.69,32.68,32.69,4400.0,30.1401,30.1493,30.1401,30.1493,4400.0
2018-06-18 12:10:00,32.69,32.7,32.69,32.7,2100.0,30.1493,30.1585,30.1493,30.1585,2100.0
2018-06-18 12:15:00,32.7,32.72,32.7,32.72,3900.0,30.1585,30.177,30.1585,30.177,3900.0
2018-06-18 12:20:00,32.72,32.72,32.71,32.71,3343.0,30.177,30.177,30.1677,30.1677,3343.0
2018-06-18 12:25:00,32.71,32.71,32.71,32.71,1000.0,30.1677,30.1677,30.1677,30.1677,1000.0
2018-06-18 12:30:00,32.69,32.7,32.68,32.7,1400.0,30.1493,30.1585,30.1401,30.1585,1400.0
2018-06-18 12:35:00,32.71,32.72,32.71,32.72,2100.0,30.1677,30.177,30.1677,30.177,2100.0
2018-06-18 12:40:00,32.71,32.74,32.71,32.73,10763.0,30.1677,30.1954,30.1677,30.1862,10763.0
2018-06-18 12:45:00,32.74,32.76,32.74,32.75,8200.0,30.1954,30.2139,30.1954,30.2046,8200.0
2018-06-18 12:50:00,32.75,32.75,32.72,32.72,3300.0,30.2046,30.2046,30.177,30.177,3300.0
2018-06-18 12:55:00,32.73,32.75,32.73,32.75,4103.0,30.1862,30.2046,30.1862,30.2046,4103.0
2018-06-18 13:00:00,32.75,32.75,32.74,32.74,20663.0,30.2046,30.2046,30.1954,30.1954,20663.0
2018-06-18 13:05:00,32.75,32.75,32.75,32.75,16138.0,30.2046,30.2046,30.2046,30.2046,16138.0
2018-06-18 13:10:00,32.76,32.76,32.75,32.75,900.0,30.2139,30.2139,30.2046,30.2046,900.0
2018-06-18 13:15:00,32.75,32.75,32.74,32.75,2100.0,30.2046,30.2046,30.1954,30.2046,2100.0
2018-06-18 13:20:00,32.75,32.75,32.75,32.75,9715.0,30.2046,30.2046,30.2046,30.2046,9715.0
2018-06-18 13:25:00,32.74,32.74,32.74,32.74,1700.0,30.1954,30.1954,30.1954,30.1954,1700.0
2018-06-18 13:30:00,32.74,32.74,32.74,32.74,1300.0,30.1954,30.1954,30.1954,30.1954,1300.0
2018-06-18 13:35:00,32.75,32.76,32.75,32.76,3707.0,30.2046,30.2139,30.2046,30.2139,3707.0
2018-06-18 13:40:00,32.77,32.78,32.77,32.78,1300.0,30.2231,30.2323,30.2231,30.2323,1300.0
2018-06-18 13:45:00,32.77,32.77,32.76,32.76,3500.0,30.2231,30.2231,30.2139,30.2139,3500.0
2018-06-18 13:50:00,32.76,32.76,32.74,32.75,9303.0,30.2139,30.2139,30.1954,30.2046,9303.0
2018-06-18 13:55:00,32.76,32.77,32.76,32.77,2498.0,30.2139,30.2231,30.2139,30.2231,2498.0
2018-06-18 14:00:00,32.78,32.78,32.77,32.77,3600.0,30.2323,30.2323,30.2231,30.2231,3600.0
2018-06-18 14:05:00,32.77,32.83,32.77,32.81,48375.0,30.2231,30.2784,30.2231,30.26,48375.0
2018-06-18 14:10:00,32.81,32.81,32.78,32.78,11100.0,30.26,30.26,30.2323,30.2323,11100.0
2018-06-18 14:15:00,32.78,32.78,32.78,32.78,2713.0,30.2323,30.2323,30.2323,30.2323,2713.0
2018-06-18 14:20:00,32.77,32.77,32.77,32.77,1700.0,30.2231,30.2231,30.2231,30.2231,1700.0
2018-06-18 14:25:00,32.76,32.76,32.76,32.76,2100.0,30.2139,30.2139,30.2139,30.2139,2100.0
2018-06-18 14:30:00,32.76,32.76,32.73,32.73,9574.0,30.2139,30.2139,30.1862,30.1862,9574.0
2018-06-18 14:35:00,32.73,32.73,32.71,32.72,8327.0,30.1862,30.1862,30.1677,30.177,8327.0
2018-06-18 14:40:00,32.72,32.74,32.72,32.74,5700.0,30.177,30.1954,30.177,30.1954,5700.0
2018-06-18 14:45:00,32.74,32.74,32.74,32.74,0.0,30.1954,30.1954,30.1954,30.1954,0.0
2018-06-18 14:50:00,32.74,32.74,32.72,32.74,12805.0,30.1954,30.1954,30.177,30.1954,12805.0
2018-06-18 14:55:00,32.74,32.74,32.74,32.74,1517.0,30.1954,30.1954,30.1954,30.1954,1517.0
2018-06-18 15:00:00,32.74,32.75,32.74,32.75,12546.0,30.1954,30.2046,30.1954,30.2046,12546.0
2018-06-18 15:05:00,32.73,32.73,32.73,32.73,5900.0,30.1862,30.1862,30.1862,30.1862,5900.0
2018-06-18 15:10:00,32.73,32.73,32.73,32.73,3920.0,30.1862,30.1862,30.1862,30.1862,3920.0
2018-06-18 15:15:00,32.73,32.74,32.73,32.73,6540.0,30.1862,30.1954,30.1862,30.1862,6540.0
2018-06-18 15:20:00,32.72,32.74,32.72,32.74,12036.0,30.177,30.1954,30.177,30.1954,12036.0
2018-06-18 15:25:00,32.74,32.75,32.74,32.74,10175.0,30.1954,30.2046,30.1954,30.1954,10175.0
2018-06-18 15:30:00,32.74,32.74,32.72,32.72,2933.0,30.1954,30.1954,30.177,30.177,2933.0
2018-06-18 15:35:00,32.72,32.75,32.72,32.74,18986.0,30.177,30.2046,30.177,30.1954,18986.0
2018-06-18 15:40:00,32.74,32.74,32.72,32.72,9941.0,30.1954,30.1954,30.177,30.177,9941.0
2018-06-18 15:45:00,32.72,32.75,32.72,32.74,23995.0,30.177,30.2046,30.177,30.1954,23995.0
2018-06-18 15:50:00,32.74,32.75,32.73,32.74,32347.0,30.1954,30.2046,30.1862,30.1954,32347.0
2018-06-18 15:55:00,32.74,32.74,32.71,32.71,94259.0,30.1954,30.1954,30.1677,30.1677,94259.0
2018-06-19 09:30:00,32.42,32.51,32.38,32.45,87062.0,29.9003,29.9833,29.8634,29.928,87062.0
2018-06-19 09:35:00,32.45,32.45,32.4,32.43,27107.0,29.928,29.928,29.8818,29.9095,27107.0
2018-06-19 09:40:00,32.43,32.46,32.42,32.44,34653.0,29.9095,29.9372,29.9003,29.9187,34653.0
2018-06-19 09:45:00,32.44,32.49,32.44,32.47,9711.0,29.9187,29.9648,29.9187,29.9464,9711.0
2018-06-19 09:50:00,32.47,32.49,32.45,32.47,35586.0,29.9464,29.9648,29.928,29.9464,35586.0
2018-06-19 09:55:00,32.46,32.51,32.46,32.47,38352.0,29.9372,29.9833,29.9372,29.9464,38352.0
2018-06-19 10:00:00,32.47,32.47,32.45,32.46,11010.0,29.9464,29.9464,29.928,29.9372,11010.0
2018-06-19 10:05:00,32.45,32.45,32.42,32.44,19089.0,29.928,29.928,29.9003,29.9187,19089.0
2018-06-19 10:10:00,32.44,32.49,32.44,32.48,11729.0,29.9187,29.9648,29.9187,29.9556,11729.0
2018-06-19 10:15:00,32.48,32.49,32.45,32.49,14788.0,29.9556,29.9648,29.928,29.9648,14788.0
2018-06-19 10:20:00,32.5,32.51,32.46,32.49,12567.0,29.9741,29.9833,29.9372,29.9648,12567.0
2018-06-19 10:25:00,32.48,32.51,32.47,32.47,7500.0,29.9556,29.9833,29.9464,29.9464,7500.0
2018-06-19 10:30:00,32.46,32.46,32.44,32.44,34368.0,29.9372,29.9372,29.9187,29.9187,34368.0
2018-06-19 10:35:00,32.43,32.44,32.42,32.44,11658.0,29.9095,29.9187,29.9003,29.9187,11658.0
2018-06-19 10:40:00,32.45,32.46,32.44,32.44,3400.0,29.928,29.9372,29.9187,29.9187,3400.0
2018-06-19 10:45:00,32.43,32.44,32.42,32.44,20804.0,29.9095,29.9187,29.9003,29.9187,20804.0
2018-06-19 10:50:00,32.43,32.47,32.43,32.45,12500.0,29.9095,29.9464,29.9095,29.928,12500.0
2018-06-19 10:55:00,32.45,32.46,32.44,32.46,10098.0,29.928,29.9372,29.9187,29.9372,10098.0
2018-06-19 11:00:00,32.46,32.46,32.44,32.45,2334.0,29.9372,29.9372,29.9187,29.928,2334.0
2018-06-19 11:05:00,32.44,32.45,32.44,32.45,5810.0,29.9187,29.928,29.9187,29.928,5810.0
2018-06-19 11:10:00,32.46,32.48,32.46,32.47,1500.0,29.9372,29.9556,29.9372,29.9464,1500.0
2018-06-19 11:15:00,32.47,32.48,32.46,32.48,4300.0,29.9464,29.9556,29.9372,29.9556,4300.0
2018-06-19 11:20:00,32.48,32.53,32.48,32.53,18432.0,29.9556,30.0017,29.9556,30.0017,18432.0
2018-06-19 11:25:00,32.52,32.52,32.51,32.51,2611.0,29.9925,29.9925,29.9833,29.9833,2611.0
2018-06-19 11:30:00,32.5,32.5,32.49,32.49,1300.0,29.9741,29.9741,29.9648,29.9648,1300.0
2018-06-19 11:35:00,32.49,32.56,32.49,32.56,5181.0,29.9648,30.0294,29.9648,30.0294,5181.0
2018-06-19 11:40:00,32.54,32.55,32.53,32.53,17533.0,30.011,30.0202,30.0017,30.0017,17533.0
2018-06-19 11:45:00,32.53,32.53,32.5,32.51,1998.0,30.0017,30.0017,29.9741,29.9833,1998.0
2018-06-19 11:50:00,32.51,32.54,32.51,32.54,2152.0,29.9833,30.011,29.9833,30.011,2152.0
2018-06-19 11:55:00,32.55,32.56,32.53,32.54,2500.0,30.0202,30.0294,30.0017,30.011,2500.0
2018-06-19 12:00:00,32.55,32.56,32.53,32.53,15426.0,30.0202,30.0294,30.0017,30.0017,15426.0
2018-06-19 12:05:00,32.54,32.54,32.54,32.54,300.0,30.011,30.011,30.011,30.011,300.0
2018-06-19 12:10:00,32.53,32.53,32.51,32.52,7749.0,30.0017,30.0017,29.9833,29.9925,7749.0
2018-06-19 12:15:00,32.5,32.51,32.49,32.51,3971.0,29.9741,29.9833,29.9648,29.9833,3971.0
2018-06-19 12:20:00,32.51,32.51,32.51,32.51,2260.0,29.9833,29.9833,29.9833,29.9833,2260.0
2018-06-19 12:25:00,32.48,32.49,32.48,32.49,1919.0,29.9556,29.9648,29.9556,29.9648,1919.0
2018-06-19 12:30:00,32.48,32.5,32.48,32.5,1725.0,29.9556,29.9741,29.9556,29.9741,1725.0
2018-06-19 12:35:00,32.5,32.51,32.5,32.5,4700.0,29.9741,29.9833,29.9741,29.9741,4700.0
2018-06-19 12:40:00,32.5,32.53,32.49,32.53,7401.0,29.9741,30.0017,29.9648,30.0017,7401.0
2018-06-19 12:45:00,32.52,32.54,32.52,32.52,4122.0,29.9925,30.011,29.9925,29.9925,4122.0
2018-06-19 12:50:00,32.52,32.54,32.52,32.53,2077.0,29.9925,30.011,29.9925,30.0017,2077.0
2018-06-19 12:55:00,32.53,32.55,32.51,32.54,30354.0,30.0017,30.0202,29.9833,30.011,30354.0
2018-06-19 13:00:00,32.54,32.56,32.54,32.55,5285.0,30.011,30.0294,30.011,30.0202,5285.0
2018-06-19 13:05:00,32.55,32.59,32.55,32.58,7169.0,30.0202,30.0571,30.0202,30.0478,7169.0
2018-06-19 13:10:00,32.59,32.59,32.58,32.58,5800.0,30.0571,30.0571,30.0478,30.0478,5800.0
2018-06-19 13:15:00,32.57,32.6,32.57,32.57,6022.0,30.0386,30.0663,30.0386,30.0386,6022.0
2018-06-19 13:20:00,32.57,32.57,32.56,32.56,3172.0,30.0386,30.0386,30.0294,30.0294,3172.0
2018-06-19 13:25:00,32.56,32.56,32.56,32.56,300.0,30.0294,30.0294,30.0294,30.0294,300.0
2018-06-19 13:30:00,32.55,32.57,32.55,32.57,3100.0,30.0202,30.0386,30.0202,30.0386,3100.0
2018-06-19 13:35:00,32.58,32.61,32.58,32.6,2970.0,30.0478,30.0755,30.0478,30.0663,2970.0
2018-06-19 13:40:00,32.6,32.6,32.6,32.6,1000.0,30.0663,30.0663,30.0663,30.0663,1000.0
2018-06-19 13:45:00,32.57,32.57,32.57,32.57,200.0,30.0386,30.0386,30.0386,30.0386,200.0
2018-06-19 13:50:00,32.58,32.58,32.55,32.55,2271.0,30.0478,30.0478,30.0202,30.0202,2271.0
2018-06-19 13:55:00,32.56,32.57,32.56,32.57,700.0,30.0294,30.0386,30.0294,30.0386,700.0
2018-06-19 14:00:00,32.56,32.56,32.55,32.56,2000.0,30.0294,30.0294,30.0202,30.0294,2000.0
2018-06-19 14:05:00,32.56,32.58,32.56,32.58,3000.0,30.0294,30.0478,30.0294,30.0478,3000.0
2018-06-19 14:10:00,32.57,32.6,32.57,32.58,7021.0,30.0386,30.0663,30.0386,30.0478,7021.0
2018-06-19 14:15:00,32.58,32.6,32.58,32.6,11700.0,30.0478,30.0663,30.0478,30.0663,11700.0
2018-06-19 14:20:00,32.6,32.61,32.59,32.59,7816.0,30.0663,30.0755,30.0571,30.0571,7816.0
2018-06-19 14:25:00,32.58,32.59,32.58,32.59,2506.0,30.0478,30.0571,30.0478,30.0571,2506.0
2018-06-19 14:30:00,32.59,32.6,32.59,32.6,1800.0,30.0571,30.0663,30.0571,30.0663,1800.0
2018-06-19 14:35:00,32.61,32.61,32.58,32.58,500.0,30.0755,30.0755,30.0478,30.0478,500.0
2018-06-19 14:40:00,32.58,32.58,32.58,32.58,2207.0,30.0478,30.0478,30.0478,30.0478,2207.0
2018-06-19 14:45:00,32.56,32.56,32.56,32.56,1900.0,30.0294,30.0294,30.0294,30.0294,1900.0
2018-06-19 14:50:00,32.56,32.56,32.53,32.53,4300.0,30.0294,30.0294,30.0017,30.0017,4300.0
2018-06-19 14:55:00,32.52,32.54,32.52,32.53,9337.0,29.9925,30.011,29.9925,30.0017,9337.0
2018-06-19 15:00:00,32.53,32.53,32.49,32.49,6964.0,30.0017,30.0017,29.9648,29.9648,6964.0
2018-06-19 15:05:00,32.48,32.5,32.48,32.5,4773.0,29.9556,29.9741,29.9556,29.9741,4773.0
2018-06-19 15:10:00,32.5,32.52,32.49,32.49,3000.0,29.9741,29.9925,29.9648,29.9648,3000.0
2018-06-19 15:15:00,32.48,32.51,32.47,32.51,11249.0,29.9556,29.9833,29.9464,29.9833,11249.0
2018-06-19 15:20:00,32.51,32.52,32.51,32.51,9122.0,29.9833,29.9925,29.9833,29.9833,9122.0
2018-06-19 15:25:00,32.51,32.55,32.51,32.53,16052.0,29.9833,30.0202,29.9833,30.0017,16052.0
2018-06-19 15:30:00,32.52,32.53,32.51,32.52,8625.0,29.9925,30.0017,29.9833,29.9925,8625.0
2018-06-19 15:35:00,32.53,32.53,32.51,32.51,8100.0,30.0017,30.0017,29.9833,29.9833,8100.0
2018-06-19 15:40:00,32.5,32.51,32.5,32.51,3666.0,29.9741,29.9833,29.9741,29.9833,3666.0
2018-06-19 15:45:00,32.5,32.5,32.47,32.48,29138.0,29.9741,29.9741,29.9464,29.9556,29138.0
2018-06-19 15:50:00,32.48,32.49,32.47,32.48,43676.0,29.9556,29.9648,29.9464,29.9556,43676.0
2018-06-19 15:55:00,32.47,32.49,32.42,32.48,272798.0,29.9464,29.9648,29.9003,29.9556,272798.0
2018-06-20 09:30:00,32.46,32.51,32.4,32.49,79084.0,29.9372,29.9833,29.8818,29.9648,79084.0
2018-06-20 09:35:00,32.5,32.54,32.49,32.54,38129.0,29.9741,30.011,29.9648,30.011,38129.0
2018-06-20 09:40:00,32.54,32.58,32.53,32.58,26895.0,30.011,30.0478,30.0017,30.0478,26895.0
2018-06-20 09:45:00,32.58,32.6,32.56,32.6,32342.0,30.0478,30.0663,30.0294,30.0663,32342.0
2018-06-20 09:50:00,32.59,32.59,32.57,32.58,17109.0,30.0571,30.0571,30.0386,30.0478,17109.0
2018-06-20 09:55:00,32.59,32.63,32.59,32.6,21755.0,30.0571,30.094,30.0571,30.0663,21755.0
2018-06-20 10:00:00,32.62,32.63,32.58,32.58,36846.0,30.0847,30.094,30.0478,30.0478,36846.0
2018-06-20 10:05:00,32.6,32.62,32.59,32.61,19600.0,30.0663,30.0847,30.0571,30.0755,19600.0
2018-06-20 10:10:00,32.6,32.6,32.54,32.56,32253.0,30.0663,30.0663,30.011,30.0294,32253.0
2018-06-20 10:15:00,32.57,32.57,32.55,32.56,27804.0,30.0386,30.0386,30.0202,30.0294,27804.0
2018-06-20 10:20:00,32.56,32.56,32.51,32.52,8400.0,30.0294,30.0294,29.9833,29.9925,8400.0
2018-06-20 10:25:00,32.52,32.52,32.49,32.52,6866.0,29.9925,29.9925,29.9648,29.9925,6866.0
2018-06-20 10:30:00,32.52,32.53,32.49,32.49,17850.0,29.9925,30.0017,29.9648,29.9648,17850.0
2018-06-20 10:35:00,32.48,32.48,32.46,32.46,1900.0,29.9556,29.9556,29.9372,29.9372,1900.0
2018-06-20 10:40:00,32.46,32.46,32.46,32.46,0.0,29.9372,29.9372,29.9372,29.9372,0.0
2018-06-20 10:45:00,32.49,32.51,32.48,32.51,2100.0,29.9648,29.9833,29.9556,29.9833,2100.0
2018-06-20 10:50:00,32.51,32.51,32.51,32.51,5300.0,29.9833,29.9833,29.9833,29.9833,5300.0
2018-06-20 10:55:00,32.51,32.51,32.51,32.51,400.0,29.9833,29.9833,29.9833,29.9833,400.0
2018-06-20 11:00:00,32.49,32.51,32.49,32.51,1537.0,29.9648,29.9833,29.9648,29.9833,1537.0
2018-06-20 11:05:00,32.52,32.54,32.51,32.51,4813.0,29.9925,30.011,29.9833,29.9833,4813.0
2018-06-20 11:10:00,32.51,32.52,32.5,32.52,4600.0,29.9833,29.9925,29.9741,29.9925,4600.0
2018-06-20 11:15:00,32.52,32.54,32.52,32.54,8814.0,29.9925,30.011,29.9925,30.011,8814.0
2018-06-20 11:20:00,32.55,32.55,32.53,32.53,8350.0,30.0202,30.0202,30.0017,30.0017,8350.0
2018-06-20 11:25:00,32.53,32.53,32.51,32.52,2800.0,30.0017,30.0017,29.9833,29.9925,2800.0
2018-06-20 11:30:00,32.52,32.52,32.49,32.5,5000.0,29.9925,29.9925,29.9648,29.9741,5000.0
2018-06-20 11:35:00,32.5,32.51,32.5,32.51,1045.0,29.9741,29.9833,29.9741,29.9833,1045.0
2018-06-20 11:40:00,32.51,32.51,32.5,32.51,3900.0,29.9833,29.9833,29.9741,29.9833,3900.0
2018-06-20 11:45:00,32.5,32.5,32.48,32.5,7092.0,29.9741,29.9741,29.9556,29.9741,7092.0
2018-06-20 11:50:00,32.5,32.52,32.5,32.52,1700.0,29.9741,29.9925,29.9741,29.9925,1700.0
2018-06-20 11:55:00,32.52,32.52,32.51,32.52,1500.0,29.9925,29.9925,29.9833,29.9925,1500.0
2018-06-20 12:00:00,32.53,32.53,32.53,32.53,2906.0,30.0017,30.0017,30.0017,30.0017,2906.0
2018-06-20 12:05:00,32.52,32.52,32.5,32.51,5690.0,29.9925,29.9925,29.9741,29.9833,5690.0
2018-06-20 12:10:00,32.49,32.49,32.48,32.48,5131.0,29.9648,29.9648,29.9556,29.9556,5131.0
2018-06-20 12:15:00,32.49,32.49,32.46,32.47,19679.0,29.9648,29.9648,29.9372,29.9464,19679.0
2018-06-20 12:20:00,32.46,32.46,32.45,32.46,1700.0,29.9372,29.9372,29.928,29.9372,1700.0
2018-06-20 12:25:00,32.44,32.44,32.44,32.44,600.0,29.9187,29.9187,29.9187,29.9187,600.0
2018-06-20 12:30:00,32.45,32.45,32.45,32.45,783.0,29.928,29.928,29.928,29.928,783.0
2018-06-20 12:35:00,32.46,32.47,32.43,32.44,16444.0,29.9372,29.9464,29.9095,29.9187,16444.0
2018-06-20 12:40:00,32.44,32.44,32.43,32.43,10300.0,29.9187,29.9187,29.9095,29.9095,10300.0
2018-06-20 12:45:00,32.43,32.44,32.43,32.43,1700.0,29.9095,29.9187,29.9095,29.9095,1700.0
2018-06-20 12:50:00,32.42,32.42,32.4,32.4,31995.0,29.9003,29.9003,29.8818,29.8818,31995.0
2018-06-20 12:55:00,32.4,32.44,32.4,32.44,10910.0,29.8818,29.9187,29.8818,29.9187,10910.0
2018-06-20 13:00:00,32.44,32.45,32.43,32.45,31274.0,29.9187,29.928,29.9095,29.928,31274.0
2018-06-20 13:05:00,32.45,32.47,32.45,32.46,13284.0,29.928,29.9464,29.928,29.9372,13284.0
2018-06-20 13:10:00,32.46,32.46,32.46,32.46,1300.0,29.9372,29.9372,29.9372,29.9372,1300.0
2018-06-20 13:15:00,32.45,32.45,32.44,32.44,354.0,29.928,29.928,29.9187,29.9187,354.0
2018-06-20 13:20:00,32.44,32.44,32.44,32.44,1800.0,29.9187,29.9187,29.9187,29.9187,1800.0
2018-06-20 13:25:00,32.44,32.44,32.44,32.44,1900.0,29.9187,29.9187,29.9187,29.9187,1900.0
2018-06-20 13:30:00,32.44,32.44,32.44,32.44,2600.0,29.9187,29.9187,29.9187,29.9187,2600.0
2018-06-20 13:35:00,32.44,32.44,32.44,32.44,3100.0,29.9187,29.9187,29.9187,29.9187,3100.0
2018-06-20 13:40:00,32.44,32.44,32.43,32.44,5300.0,29.9187,29.9187,29.9095,29.9187,5300.0
2018-06-20 13:45:00,32.44,32.44,32.43,32.44,3798.0,29.9187,29.9187,29.9095,29.9187,3798.0
2018-06-20 13:50:00,32.44,32.44,32.44,32.44,1994.0,29.9187,29.9187,29.9187,29.9187,1994.0
2018-06-20 13:55:00,32.44,32.45,32.44,32.44,1000.0,29.9187,29.928,29.9187,29.9187,1000.0
2018-06-20 14:00:00,32.43,32.43,32.41,32.41,4800.0,29.9095,29.9095,29.8911,29.8911,4800.0
2018-06-20 14:05:00,32.42,32.42,32.4,32.4,4900.0,29.9003,29.9003,29.8818,29.8818,4900.0
2018-06-20 14:10:00,32.4,32.41,32.4,32.4,16798.0,29.8818,29.8911,29.8818,29.8818,16798.0
2018-06-20 14:15:00,32.4,32.4,32.38,32.39,11496.0,29.8818,29.8818,29.8634,29.8726,11496.0
2018-06-20 14:20:00,32.38,32.38,32.37,32.37,4800.0,29.8634,29.8634,29.8542,29.8542,4800.0
2018-06-20 14:25:00,32.37,32.37,32.33,32.33,12088.0,29.8542,29.8542,29.8173,29.8173,12088.0
2018-06-20 14:30:00,32.33,32.33,32.26,32.28,62029.0,29.8173,29.8173,29.7527,29.7712,62029.0
2018-06-20 14:35:00,32.25,32.25,32.19,32.19,31897.0,29.7435,29.7435,29.6882,29.6882,31897.0
2018-06-20 14:40:00,32.18,32.2,32.17,32.19,20874.0,29.6789,29.6974,29.6697,29.6882,20874.0
2018-06-20 14:45:00,32.19,32.24,32.17,32.23,57050.0,29.6882,29.7343,29.6697,29.7251,57050.0
2018-06-20 14:50:00,32.22,32.22,32.21,32.22,18832.0,29.7158,29.7158,29.7066,29.7158,18832.0
2018-06-20 14:55:00,32.22,32.24,32.22,32.24,36004.0,29.7158,29.7343,29.7158,29.7343,36004.0
2018-06-20 15:00:00,32.23,32.24,32.22,32.22,12200.0,29.7251,29.7343,29.7158,29.7158,12200.0
2018-06-20 15:05:00,32.22,32.33,32.22,32.33,37190.0,29.7158,29.8173,29.7158,29.8173,37190.0
2018-06-20 15:10:00,32.32,32.32,32.28,32.28,33453.0,29.8081,29.8081,29.7712,29.7712,33453.0
2018-06-20 15:15:00,32.27,32.27,32.25,32.26,6413.0,29.7619,29.7619,29.7435,29.7527,6413.0
2018-06-20 15:20:00,32.26,32.26,32.24,32.24,6226.0,29.7527,29.7527,29.7343,29.7343,6226.0
2018-06-20 15:25:00,32.23,32.24,32.23,32.24,3100.0,29.7251,29.7343,29.7251,29.7343,3100.0
2018-06-20 15:30:00,32.24,32.26,32.23,32.24,1444.0,29.7343,29.7527,29.7251,29.7343,1444.0
2018-06-20 15:35:00,32.24,32.26,32.24,32.26,10185.0,29.7343,29.7527,29.7343,29.7527,10185.0
2018-06-20 15:40:00,32.26,32.27,32.26,32.27,28645.0,29.7527,29.7619,29.7527,29.7619,28645.0
2018-06-20 15:45:00,32.27,32.27,32.24,32.26,42599.0,29.7619,29.7619,29.7343,29.7527,42599.0
2018-06-20 15:50:00,32.26,32.28,32.26,32.28,58520.0,29.7527,29.7712,29.7527,29.7712,58520.0
2018-06-20 15:55:00,32.28,32.31,32.24,32.27,226488.0,29.7712,29.7988,29.7343,29.7619,226488.0
2018-06-21 09:30:00,32.34,32.34,32.25,32.25,55067.0,29.8265,29.8265,29.7435,29.7435,55067.0
2018-06-21 09:35:00,32.26,32.26,32.23,32.24,14211.0,29.7527,29.7527,29.7251,29.7343,14211.0
2018-06-21 09:40:00,32.24,32.29,32.24,32.27,13603.0,29.7343,29.7804,29.7343,29.7619,13603.0
2018-06-21 09:45:00,32.28,32.28,32.27,32.28,2782.0,29.7712,29.7712,29.7619,29.7712,2782.0
2018-06-21 09:50:00,32.28,32.3,32.26,32.26,5488.0,29.7712,29.7896,29.7527,29.7527,5488.0
2018-06-21 09:55:00,32.26,32.31,32.26,32.3,60960.0,29.7527,29.7988,29.7527,29.7896,60960.0
2018-06-21 10:00:00,32.31,32.36,32.31,32.33,26181.0,29.7988,29.8449,29.7988,29.8173,26181.0
2018-06-21 10:05:00,32.33,32.33,32.29,32.29,6418.0,29.8173,29.8173,29.7804,29.7804,6418.0
2018-06-21 10:10:00,32.29,32.29,32.26,32.27,17341.0,29.7804,29.7804,29.7527,29.7619,17341.0
2018-06-21 10:15:00,32.28,32.28,32.26,32.26,8148.0,29.7712,29.7712,29.7527,29.7527,8148.0
2018-06-21 10:20:00,32.27,32.41,32.27,32.41,129111.0,29.7619,29.8911,29.7619,29.8911,129111.0
2018-06-21 10:25:00,32.42,32.42,32.39,32.39,28122.0,29.9003,29.9003,29.8726,29.8726,28122.0
2018-06-21 10:30:00,32.39,32.44,32.38,32.42,114452.0,29.8726,29.9187,29.8634,29.9003,114452.0
2018-06-21 10:35:00,32.43,32.53,32.43,32.52,113516.0,29.9095,30.0017,29.9095,29.9925,113516.0
2018-06-21 10:40:00,32.52,32.52,32.49,32.51,17664.0,29.9925,29.9925,29.9648,29.9833,17664.0
2018-06-21 10:45:00,32.53,32.54,32.48,32.48,11133.0,30.0017,30.011,29.9556,29.9556,11133.0
2018-06-21 10:50:00,32.47,32.48,32.44,32.44,40649.0,29.9464,29.9556,29.9187,29.9187,40649.0
2018-06-21 10:55:00,32.45,32.45,32.43,32.44,8287.0,29.928,29.928,29.9095,29.9187,8287.0
2018-06-21 11:00:00,32.42,32.51,32.42,32.51,26244.0,29.9003,29.9833,29.9003,29.9833,26244.0
2018-06-21 11:05:00,32.5,32.5,32.47,32.47,25485.0,29.9741,29.9741,29.9464,29.9464,25485.0
2018-06-21 11:10:00,32.48,32.5,32.45,32.5,38346.0,29.9556,29.9741,29.928,29.9741,38346.0
2018-06-21 11:15:00,32.49,32.49,32.44,32.45,7565.0,29.9648,29.9648,29.9187,29.928,7565.0
2018-06-21 11:20:00,32.45,32.47,32.45,32.47,5450.0,29.928,29.9464,29.928,29.9464,5450.0
2018-06-21 11:25:00,32.47,32.48,32.45,32.48,6376.0,29.9464,29.9556,29.928,29.9556,6376.0
2018-06-21 11:30:00,32.47,32.48,32.45,32.45,5909.0,29.9464,29.9556,29.928,29.928,5909.0
2018-06-21 11:35:00,32.44,32.46,32.44,32.46,913.0,29.9187,29.9372,29.9187,29.9372,913.0
2018-06-21 11:40:00,32.46,32.48,32.46,32.48,700.0,29.9372,29.9556,29.9372,29.9556,700.0
2018-06-21 11:45:00,32.48,32.48,32.46,32.46,699.0,29.9556,29.9556,29.9372,29.9372,699.0
2018-06-21 11:50:00,32.46,32.47,32.44,32.44,5403.0,29.9372,29.9464,29.9187,29.9187,5403.0
2018-06-21 11:55:00,32.44,32.45,32.42,32.45,3300.0,29.9187,29.928,29.9003,29.928,3300.0
2018-06-21 12:00:00,32.45,32.46,32.44,32.44,9400.0,29.928,29.9372,29.9187,29.9187,9400.0
2018-06-21 12:05:00,32.44,32.46,32.42,32.42,9750.0,29.9187,29.9372,29.9003,29.9003,9750.0
2018-06-21 12:10:00,32.41,32.45,32.4,32.44,18688.0,29.8911,29.928,29.8818,29.9187,18688.0
2018-06-21 12:15:00,32.45,32.45,32.44,32.45,3860.0,29.928,29.928,29.9187,29.928,3860.0
2018-06-21 12:20:00,32.45,32.45,32.45,32.45,13200.0,29.928,29.928,29.928,29.928,13200.0
2018-06-21 12:25:00,32.46,32.48,32.45,32.45,21604.0,29.9372,29.9556,29.928,29.928,21604.0
2018-06-21 12:30:00,32.46,32.46,32.42,32.42,8895.0,29.9372,29.9372,29.9003,29.9003,8895.0
2018-06-21 12:35:00,32.42,32.44,32.42,32.44,1037.0,29.9003,29.9187,29.9003,29.9187,1037.0
2018-06-21 12:40:00,32.44,32.45,32.44,32.45,1702.0,29.9187,29.928,29.9187,29.928,1702.0
2018-06-21 12:45:00,32.45,32.46,32.45,32.46,662.0,29.928,29.9372,29.928,29.9372,662.0
2018-06-21 12:50:00,32.45,32.45,32.45,32.45,3154.0,29.928,29.928,29.928,29.928,3154.0
2018-06-21 12:55:00,32.44,32.46,32.44,32.46,6497.0,29.9187,29.9372,29.9187,29.9372,6497.0
2018-06-21 13:00:00,32.45,32.46,32.44,32.44,5375.0,29.928,29.9372,29.9187,29.9187,5375.0
2018-06-21 13:05:00,32.44,32.45,32.44,32.45,500.0,29.9187,29.928,29.9187,29.928,500.0
2018-06-21 13:10:00,32.45,32.45,32.45,32.45,1892.0,29.928,29.928,29.928,29.928,1892.0
2018-06-21 13:15:00,32.46,32.47,32.46,32.47,631.0,29.9372,29.9464,29.9372,29.9464,631.0
2018-06-21 13:20:00,32.47,32.47,32.46,32.46,831.0,29.9464,29.9464,29.9372,29.9372,831.0
2018-06-21 13:25:00,32.46,32.46,32.46,32.46,500.0,29.9372,29.9372,29.9372,29.9372,500.0
2018-06-21 13:30:00,32.46,32.47,32.45,32.46,3939.0,29.9372,29.9464,29.928,29.9372,3939.0
2018-06-21 13:35:00,32.46,32.49,32.46,32.49,11711.0,29.9372,29.9648,29.9372,29.9648,11711.0
2018-06-21 13:40:00,32.49,32.52,32.49,32.5,21200.0,29.9648,29.9925,29.9648,29.9741,21200.0
2018-06-21 13:45:00,32.49,32.49,32.48,32.49,2500.0,29.9648,29.9648,29.9556,29.9648,2500.0
2018-06-21 13:50:00,32.48,32.48,32.47,32.47,1558.0,29.9556,29.9556,29.9464,29.9464,1558.0
2018-06-21 13:55:00,32.47,32.48,32.47,32.47,1400.0,29.9464,29.9556,29.9464,29.9464,1400.0
2018-06-21 14:00:00,32.46,32.46,32.46,32.46,2058.0,29.9372,29.9372,29.9372,29.9372,2058.0
2018-06-21 14:05:00,32.47,32.47,32.47,32.47,400.0,29.9464,29.9464,29.9464,29.9464,400.0
2018-06-21 14:10:00,32.47,32.47,32.44,32.45,7700.0,29.9464,29.9464,29.9187,29.928,7700.0
2018-06-21 14:15:00,32.46,32.46,32.44,32.44,9562.0,29.9372,29.9372,29.9187,29.9187,9562.0
2018-06-21 14:20:00,32.42,32.42,32.42,32.42,400.0,29.9003,29.9003,29.9003,29.9003,400.0
2018-06-21 14:25:00,32.43,32.43,32.43,32.43,2366.0,29.9095,29.9095,29.9095,29.9095,2366.0
2018-06-21 14:30:00,32.44,32.44,32.44,32.44,2565.0,29.9187,29.9187,29.9187,29.9187,2565.0
2018-06-21 14:35:00,32.44,32.44,32.43,32.43,2805.0,29.9187,29.9187,29.9095,29.9095,2805.0
2018-06-21 14:40:00,32.44,32.46,32.44,32.46,2453.0,29.9187,29.9372,29.9187,29.9372,2453.0
2018-06-21 14:45:00,32.46,32.47,32.46,32.46,3600.0,29.9372,29.9464,29.9372,29.9372,3600.0
2018-06-21 14:50:00,32.44,32.44,32.44,32.44,1494.0,29.9187,29.9187,29.9187,29.9187,1494.0
2018-06-21 14:55:00,32.44,32.44,32.42,32.43,6494.0,29.9187,29.9187,29.9003,29.9095,6494.0
2018-06-21 15:00:00,32.44,32.44,32.44,32.44,200.0,29.9187,29.9187,29.9187,29.9187,200.0
2018-06-21 15:05:00,32.44,32.44,32.42,32.44,9160.0,29.9187,29.9187,29.9003,29.9187,9160.0
2018-06-21 15:10:00,32.44,32.44,32.44,32.44,0.0,29.9187,29.9187,29.9187,29.9187,0.0
2018-06-21 15:15:00,32.44,32.44,32.44,32.44,5658.0,29.9187,29.9187,29.9187,29.9187,5658.0
2018-06-21 15:20:00,32.44,32.44,32.42,32.42,9850.0,29.9187,29.9187,29.9003,29.9003,9850.0
2018-06-21 15:25:00,32.41,32.42,32.41,32.42,3200.0,29.8911,29.9003,29.8911,29.9003,3200.0
2018-06-21 15:30:00,32.42,32.42,32.4,32.4,6100.0,29.9003,29.9003,29.8818,29.8818,6100.0
2018-06-21 15:35:00,32.41,32.42,32.38,32.39,22422.0,29.8911,29.9003,29.8634,29.8726,22422.0
2018-06-21 15:40:00,32.38,32.38,32.38,32.38,13700.0,29.8634,29.8634,29.8634,29.8634,13700.0
2018-06-21 15:45:00,32.39,32.42,32.39,32.42,39825.0,29.8726,29.9003,29.8726,29.9003,39825.0
2018-06-21 15:50:00,32.42,32.42,32.41,32.42,4063.0,29.9003,29.9003,29.8911,29.9003,4063.0
2018-06-21 15:55:00,32.42,32.42,32.4,32.4,51071.0,29.9003,29.9003,29.8818,29.8818,51071.0
2018-06-22 09:30:00,32.48,32.56,32.48,32.51,33901.0,29.9556,30.0294,29.9556,29.9833,33901.0
2018-06-22 09:35:00,32.5,32.53,32.48,32.5,16008.0,29.9741,30.0017,29.9556,29.9741,16008.0
2018-06-22 09:40:00,32.48,32.53,32.48,32.52,19481.0,29.9556,30.0017,29.9556,29.9925,19481.0
2018-06-22 09:45:00,32.52,32.57,32.52,32.54,11167.0,29.9925,30.0386,29.9925,30.011,11167.0
2018-06-22 09:50:00,32.51,32.52,32.5,32.52,25593.0,29.9833,29.9925,29.9741,29.9925,25593.0
2018-06-22 09:55:00,32.51,32.56,32.5,32.55,5200.0,29.9833,30.0294,29.9741,30.0202,5200.0
2018-06-22 10:00:00,32.56,32.62,32.56,32.62,60126.0,30.0294,30.0847,30.0294,30.0847,60126.0
2018-06-22 10:05:00,32.62,32.63,32.59,32.59,9587.0,30.0847,30.094,30.0571,30.0571,9587.0
2018-06-22 10:10:00,32.59,32.66,32.59,32.65,24381.0,30.0571,30.1216,30.0571,30.1124,24381.0
2018-06-22 10:15:00,32.66,32.71,32.65,32.65,84615.0,30.1216,30.1677,30.1124,30.1124,84615.0
2018-06-22 10:20:00,32.66,32.66,32.63,32.64,8800.0,30.1216,30.1216,30.094,30.1032,8800.0
2018-06-22 10:25:00,32.66,32.68,32.63,32.65,45518.0,30.1216,30.1401,30.094,30.1124,45518.0
2018-06-22 10:30:00,32.63,32.67,32.62,32.67,10100.0,30.094,30.1309,30.0847,30.1309,10100.0
2018-06-22 10:35:00,32.67,32.69,32.66,32.69,33713.0,30.1309,30.1493,30.1216,30.1493,33713.0
2018-06-22 10:40:00,32.69,32.7,32.65,32.65,17850.0,30.1493,30.1585,30.1124,30.1124,17850.0
2018-06-22 10:45:00,32.66,32.67,32.65,32.66,7960.0,30.1216,30.1309,30.1124,30.1216,7960.0
2018-06-22 10:50:00,32.68,32.69,32.68,32.69,14352.0,30.1401,30.1493,30.1401,30.1493,14352.0
2018-06-22 10:55:00,32.7,32.7,32.65,32.65,26646.0,30.1585,30.1585,30.1124,30.1124,26646.0
2018-06-22 11:00:00,32.65,32.7,32.65,32.7,36531.0,30.1124,30.1585,30.1124,30.1585,36531.0
2018-06-22 11:05:00,32.71,32.72,32.67,32.67,14755.0,30.1677,30.177,30.1309,30.1309,14755.0
2018-06-22 11:10:00,32.67,32.67,32.65,32.66,15731.0,30.1309,30.1309,30.1124,30.1216,15731.0
2018-06-22 11:15:00,32.67,32.68,32.65,32.65,5000.0,30.1309,30.1401,30.1124,30.1124,5000.0
2018-06-22 11:20:00,32.66,32.72,32.66,32.72,6679.0,30.1216,30.177,30.1216,30.177,6679.0
2018-06-22 11:25:00,32.72,32.74,32.72,32.72,40656.0,30.177,30.1954,30.177,30.177,40656.0
2018-06-22 11:30:00,32.72,32.74,32.72,32.72,19366.0,30.177,30.1954,30.177,30.177,19366.0
2018-06-22 11:35:00,32.71,32.71,32.7,32.71,1400.0,30.1677,30.1677,30.1585,30.1677,1400.0
2018-06-22 11:40:00,32.71,32.75,32.71,32.75,3392.0,30.1677,30.2046,30.1677,30.2046,3392.0
2018-06-22 11:45:00,32.75,32.75,32.73,32.73,19092.0,30.2046,30.2046,30.1862,30.1862,19092.0
2018-06-22 11:50:00,32.73,32.74,32.71,32.74,18854.0,30.1862,30.1954,30.1677,30.1954,18854.0
2018-06-22 11:55:00,32.75,32.75,32.71,32.72,5404.0,30.2046,30.2046,30.1677,30.177,5404.0
2018-06-22 12:00:00,32.71,32.71,32.69,32.71,18028.0,30.1677,30.1677,30.1493,30.1677,18028.0
2018-06-22 12:05:00,32.71,32.73,32.71,32.73,9579.0,30.1677,30.1862,30.1677,30.1862,9579.0
2018-06-22 12:10:00,32.74,32.74,32.73,32.74,5100.0,30.1954,30.1954,30.1862,30.1954,5100.0
2018-06-22 12:15:00,32.73,32.74,32.69,32.7,29233.0,30.1862,30.1954,30.1493,30.1585,29233.0
2018-06-22 12:20:00,32.71,32.71,32.7,32.71,5300.0,30.1677,30.1677,30.1585,30.1677,5300.0
2018-06-22 12:25:00,32.72,32.72,32.7,32.7,6787.0,30.177,30.177,30.1585,30.1585,6787.0
2018-06-22 12:30:00,32.69,32.7,32.68,32.7,13839.0,30.1493,30.1585,30.1401,30.1585,13839.0
2018-06-22 12:35:00,32.7,32.7,32.69,32.69,5300.0,30.1585,30.1585,30.1493,30.1493,5300.0
2018-06-22 12:40:00,32.7,32.71,32.7,32.71,2300.0,30.1585,30.1677,30.1585,30.1677,2300.0
2018-06-22 12:45:00,32.72,32.74,32.72,32.74,1100.0,30.177,30.1954,30.177,30.1954,1100.0
2018-06-22 12:50:00,32.74,32.74,32.7,32.7,10120.0,30.1954,30.1954,30.1585,30.1585,10120.0
2018-06-22 12:55:00,32.71,32.71,32.69,32.69,11990.0,30.1677,30.1677,30.1493,30.1493,11990.0
2018-06-22 13:00:00,32.68,32.68,32.65,32.67,12364.0,30.1401,30.1401,30.1124,30.1309,12364.0
2018-06-22 13:05:00,32.67,32.67,32.66,32.67,2000.0,30.1309,30.1309,30.1216,30.1309,2000.0
2018-06-22 13:10:00,32.67,32.69,32.67,32.69,2380.0,30.1309,30.1493,30.1309,30.1493,2380.0
2018-06-22 13:15:00,32.69,32.71,32.69,32.71,1600.0,30.1493,30.1677,30.1493,30.1677,1600.0
2018-06-22 13:20:00,32.71,32.74,32.71,32.74,8669.0,30.1677,30.1954,30.1677,30.1954,8669.0
2018-06-22 13:25:00,32.74,32.74,32.71,32.71,11679.0,30.1954,30.1954,30.1677,30.1677,11679.0
2018-06-22 13:30:00,32.72,32.72,32.69,32.71,17089.0,30.177,30.177,30.1493,30.1677,17089.0
2018-06-22 13:35:00,32.7,32.74,32.7,32.73,12177.0,30.1585,30.1954,30.1585,30.1862,12177.0
2018-06-22 13:40:00,32.73,32.74,32.73,32.74,4827.0,30.1862,30.1954,30.1862,30.1954,4827.0
2018-06-22 13:45:00,32.74,32.75,32.72,32.74,31987.0,30.1954,30.2046,30.177,30.1954,31987.0
2018-06-22 13:50:00,32.74,32.76,32.74,32.76,10056.0,30.1954,30.2139,30.1954,30.2139,10056.0
2018-06-22 13:55:00,32.75,32.75,32.72,32.75,20633.0,30.2046,30.2046,30.177,30.2046,20633.0
2018-06-22 14:00:00,32.75,32.75,32.73,32.74,56818.0,30.2046,30.2046,30.1862,30.1954,56818.0
2018-06-22 14:05:00,32.74,32.74,32.71,32.73,32401.0,30.1954,30.1954,30.1677,30.1862,32401.0
2018-06-22 14:10:00,32.73,32.74,32.71,32.74,28163.0,30.1862,30.1954,30.1677,30.1954,28163.0
2018-06-22 14:15:00,32.74,32.74,32.69,32.73,41036.0,30.1954,30.1954,30.1493,30.1862,41036.0
2018-06-22 14:20:00,32.73,32.76,32.72,32.74,35013.0,30.1862,30.2139,30.177,30.1954,35013.0
2018-06-22 14:25:00,32.75,32.76,32.72,32.73,21032.0,30.2046,30.2139,30.177,30.1862,21032.0
2018-06-22 14:30:00,32.73,32.76,32.73,32.73,19037.0,30.1862,30.2139,30.1862,30.1862,19037.0
2018-06-22 14:35:00,32.74,32.76,32.74,32.76,5582.0,30.1954,30.2139,30.1954,30.2139,5582.0
2018-06-22 14:40:00,32.76,32.77,32.73,32.73,24214.0,30.2139,30.2231,30.1862,30.1862,24214.0
2018-06-22 14:45:00,32.73,32.76,32.73,32.76,16182.0,30.1862,30.2139,30.1862,30.2139,16182.0
2018-06-22 14:50:00,32.76,32.76,32.73,32.74,10000.0,30.2139,30.2139,30.1862,30.1954,10000.0
2018-06-22 14:55:00,32.74,32.76,32.74,32.75,30309.0,30.1954,30.2139,30.1954,30.2046,30309.0
2018-06-22 15:00:00,32.76,32.76,32.75,32.76,11080.0,30.2139,30.2139,30.2046,30.2139,11080.0
2018-06-22 15:05:00,32.75,32.75,32.72,32.73,19550.0,30.2046,30.2046,30.177,30.1862,19550.0
2018-06-22 15:10:00,32.73,32.73,32.73,32.73,286.0,30.1862,30.1862,30.1862,30.1862,286.0
2018-06-22 15:15:00,32.74,32.76,32.74,32.74,10253.0,30.1954,30.2139,30.1954,30.1954,10253.0
2018-06-22 15:20:00,32.74,32.76,32.74,32.76,22035.0,30.1954,30.2139,30.1954,30.2139,22035.0
2018-06-22 15:25:00,32.76,32.77,32.75,32.75,28036.0,30.2139,30.2231,30.2046,30.2046,28036.0
2018-06-22 15:30:00,32.75,32.76,32.73,32.76,24020.0,30.2046,30.2139,30.1862,30.2139,24020.0
2018-06-22 15:35:00,32.76,32.78,32.76,32.78,20603.0,30.2139,30.2323,30.2139,30.2323,20603.0
2018-06-22 15:40:00,32.79,32.81,32.77,32.78,47902.0,30.2415,30.26,30.2231,30.2323,47902.0
2018-06-22 15:45:00,32.79,32.81,32.79,32.8,43993.0,30.2415,30.26,30.2415,30.2507,43993.0
2018-06-22 15:50:00,32.81,32.81,32.77,32.78,72524.0,30.26,30.26,30.2231,30.2323,72524.0
2018-06-22 15:55:00,32.78,32.79,32.73,32.79,113641.0,30.2323,30.2415,30.1862,30.2415,113641.0
2018-06-25 09:30:00,32.69,32.74,32.67,32.74,45378.0,30.1493,30.1954,30.1309,30.1954,45378.0
2018-06-25 09:35:00,32.74,32.76,32.74,32.76,13009.0,30.1954,30.2139,30.1954,30.2139,13009.0
2018-06-25 09:40:00,32.73,32.75,32.73,32.73,3900.0,30.1862,30.2046,30.1862,30.1862,3900.0
2018-06-25 09:45:00,32.74,32.75,32.72,32.72,2228.0,30.1954,30.2046,30.177,30.177,2228.0
2018-06-25 09:50:00,32.72,32.72,32.65,32.65,9000.0,30.177,30.177,30.1124,30.1124,9000.0
2018-06-25 09:55:00,32.67,32.67,32.63,32.65,28716.0,30.1309,30.1309,30.094,30.1124,28716.0
2018-06-25 10:00:00,32.65,32.68,32.63,32.66,14844.0,30.1124,30.1401,30.094,30.1216,14844.0
2018-06-25 10:05:00,32.67,32.67,32.64,32.64,25013.0,30.1309,30.1309,30.1032,30.1032,25013.0
2018-06-25 10:10:00,32.64,32.66,32.63,32.66,17139.0,30.1032,30.1216,30.094,30.1216,17139.0
2018-06-25 10:15:00,32.66,32.66,32.64,32.64,7500.0,30.1216,30.1216,30.1032,30.1032,7500.0
2018-06-25 10:20:00,32.64,32.64,32.6,32.62,12089.0,30.1032,30.1032,30.0663,30.0847,12089.0
2018-06-25 10:25:00,32.61,32.66,32.61,32.66,10913.0,30.0755,30.1216,30.0755,30.1216,10913.0
2018-06-25 10:30:00,32.67,32.67,32.63,32.63,3700.0,30.1309,30.1309,30.094,30.094,3700.0
2018-06-25 10:35:00,32.63,32.65,32.63,32.65,3300.0,30.094,30.1124,30.094,30.1124,3300.0
2018-06-25 10:40:00,32.63,32.64,32.63,32.64,1878.0,30.094,30.1032,30.094,30.1032,1878.0
2018-06-25 10:45:00,32.65,32.66,32.61,32.66,26838.0,30.1124,30.1216,30.0755,30.1216,26838.0
2018-06-25 10:50:00,32.67,32.69,32.65,32.65,3659.0,30.1309,30.1493,30.1124,30.1124,3659.0
2018-06-25 10:55:00,32.64,32.65,32.64,32.65,4000.0,30.1032,30.1124,30.1032,30.1124,4000.0
2018-06-25 11:00:00,32.65,32.65,32.62,32.62,4800.0,30.1124,30.1124,30.0847,30.0847,4800.0
2018-06-25 11:05:00,32.61,32.62,32.6,32.61,16322.0,30.0755,30.0847,30.0663,30.0755,16322.0
2018-06-25 11:10:00,32.6,32.63,32.6,32.61,8200.0,30.0663,30.094,30.0663,30.0755,8200.0
2018-06-25 11:15:00,32.61,32.61,32.56,32.56,4900.0,30.0755,30.0755,30.0294,30.0294,4900.0
2018-06-25 11:20:00,32.56,32.56,32.53,32.56,17036.0,30.0294,30.0294,30.0017,30.0294,17036.0
2018-06-25 11:25:00,32.56,32.6,32.56,32.6,28477.0,30.0294,30.0663,30.0294,30.0663,28477.0
2018-06-25 11:30:00,32.59,32.59,32.58,32.58,4499.0,30.0571,30.0571,30.0478,30.0478,4499.0
2018-06-25 11:35:00,32.56,32.56,32.55,32.56,3326.0,30.0294,30.0294,30.0202,30.0294,3326.0
2018-06-25 11:40:00,32.57,32.6,32.57,32.59,10936.0,30.0386,30.0663,30.0386,30.0571,10936.0
2018-06-25 11:45:00,32.6,32.6,32.58,32.58,2004.0,30.0663,30.0663,30.0478,30.0478,2004.0
2018-06-25 11:50:00,32.57,32.57,32.57,32.57,2224.0,30.0386,30.0386,30.0386,30.0386,2224.0
2018-06-25 11:55:00,32.57,32.57,32.55,32.55,6564.0,30.0386,30.0386,30.0202,30.0202,6564.0
2018-06-25 12:00:00,32.55,32.55,32.54,32.54,18048.0,30.0202,30.0202,30.011,30.011,18048.0
2018-06-25 12:05:00,32.53,32.54,32.53,32.54,6813.0,30.0017,30.011,30.0017,30.011,6813.0
2018-06-25 12:10:00,32.53,32.53,32.53,32.53,15800.0,30.0017,30.0017,30.0017,30.0017,15800.0
2018-06-25 12:15:00,32.52,32.52,32.51,32.52,1800.0,29.9925,29.9925,29.9833,29.9925,1800.0
2018-06-25 12:20:00,32.5,32.53,32.49,32.53,6287.0,29.9741,30.0017,29.9648,30.0017,6287.0
2018-06-25 12:25:00,32.53,32.53,32.53,32.53,2400.0,30.0017,30.0017,30.0017,30.0017,2400.0
2018-06-25 12:30:00,32.53,32.53,32.51,32.51,2600.0,30.0017,30.0017,29.9833,29.9833,2600.0
2018-06-25 12:35:00,32.49,32.49,32.47,32.47,5226.0,29.9648,29.9648,29.9464,29.9464,5226.0
2018-06-25 12:40:00,32.47,32.48,32.45,32.48,10042.0,29.9464,29.9556,29.928,29.9556,10042.0
2018-06-25 12:45:00,32.48,32.48,32.48,32.48,199.0,29.9556,29.9556,29.9556,29.9556,199.0
2018-06-25 12:50:00,32.47,32.49,32.47,32.49,9970.0,29.9464,29.9648,29.9464,29.9648,9970.0
2018-06-25 12:55:00,32.49,32.52,32.49,32.52,11896.0,29.9648,29.9925,29.9648,29.9925,11896.0
2018-06-25 13:00:00,32.51,32.51,32.49,32.49,4200.0,29.9833,29.9833,29.9648,29.9648,4200.0
2018-06-25 13:05:00,32.49,32.49,32.48,32.49,2400.0,29.9648,29.9648,29.9556,29.9648,2400.0
2018-06-25 13:10:00,32.49,32.51,32.48,32.51,13683.0,29.9648,29.9833,29.9556,29.9833,13683.0
2018-06-25 13:15:00,32.5,32.5,32.5,32.5,958.0,29.9741,29.9741,29.9741,29.9741,958.0
2018-06-25 13:20:00,32.51,32.54,32.51,32.54,14287.0,29.9833,30.011,29.9833,30.011,14287.0
2018-06-25 13:25:00,32.55,32.56,32.55,32.56,4574.0,30.0202,30.0294,30.0202,30.0294,4574.0
2018-06-25 13:30:00,32.57,32.57,32.57,32.57,1900.0,30.0386,30.0386,30.0386,30.0386,1900.0
2018-06-25 13:35:00,32.56,32.56,32.56,32.56,700.0,30.0294,30.0294,30.0294,30.0294,700.0
2018-06-25 13:40:00,32.56,32.58,32.56,32.58,3490.0,30.0294,30.0478,30.0294,30.0478,3490.0
2018-06-25 13:45:00,32.59,32.6,32.57,32.57,22187.0,30.0571,30.0663,30.0386,30.0386,22187.0
2018-06-25 13:50:00,32.57,32.57,32.56,32.56,4200.0,30.0386,30.0386,30.0294,30.0294,4200.0
2018-06-25 13:55:00,32.55,32.57,32.55,32.56,8505.0,30.0202,30.0386,30.0202,30.0294,8505.0
2018-06-25 14:00:00,32.57,32.6,32.57,32.59,12204.0,30.0386,30.0663,30.0386,30.0571,12204.0
2018-06-25 14:05:00,32.59,32.59,32.59,32.59,2700.0,30.0571,30.0571,30.0571,30.0571,2700.0
2018-06-25 14:10:00,32.57,32.57,32.56,32.56,800.0,30.0386,30.0386,30.0294,30.0294,800.0
2018-06-25 14:15:00,32.56,32.57,32.56,32.57,5280.0,30.0294,30.0386,30.0294,30.0386,5280.0
2018-06-25 14:20:00,32.57,32.57,32.56,32.56,1800.0,30.0386,30.0386,30.0294,30.0294,1800.0
2018-06-25 14:25:00,32.56,32.56,32.56,32.56,2700.0,30.0294,30.0294,30.0294,30.0294,2700.0
2018-06-25 14:30:00,32.56,32.59,32.56,32.58,10580.0,30.0294,30.0571,30.0294,30.0478,10580.0
2018-06-25 14:35:00,32.58,32.58,32.56,32.56,13200.0,30.0478,30.0478,30.0294,30.0294,13200.0
2018-06-25 14:40:00,32.56,32.58,32.56,32.58,9403.0,30.0294,30.0478,30.0294,30.0478,9403.0
2018-06-25 14:45:00,32.58,32.58,32.57,32.58,5664.0,30.0478,30.0478,30.0386,30.0478,5664.0
2018-06-25 14:50:00,32.59,32.59,32.58,32.59,2350.0,30.0571,30.0571,30.0478,30.0571,2350.0
2018-06-25 14:55:00,32.58,32.58,32.57,32.58,33832.0,30.0478,30.0478,30.0386,30.0478,33832.0
2018-06-25 15:00:00,32.57,32.57,32.55,32.55,9420.0,30.0386,30.0386,30.0202,30.0202,9420.0
2018-06-25 15:05:00,32.55,32.55,32.53,32.54,11303.0,30.0202,30.0202,30.0017,30.011,11303.0
2018-06-25 15:10:00,32.54,32.56,32.53,32.55,10618.0,30.011,30.0294,30.0017,30.0202,10618.0
2018-06-25 15:15:00,32.54,32.54,32.52,32.53,11991.0,30.011,30.011,29.9925,30.0017,11991.0
2018-06-25 15:20:00,32.52,32.52,32.49,32.52,15380.0,29.9925,29.9925,29.9648,29.9925,15380.0
2018-06-25 15:25:00,32.53,32.53,32.51,32.52,10135.0,30.0017,30.0017,29.9833,29.9925,10135.0
2018-06-25 15:30:00,32.51,32.51,32.49,32.5,13678.0,29.9833,29.9833,29.9648,29.9741,13678.0
2018-06-25 15:35:00,32.49,32.51,32.47,32.5,35333.0,29.9648,29.9833,29.9464,29.9741,35333.0
2018-06-25 15:40:00,32.5,32.52,32.49,32.51,52128.0,29.9741,29.9925,29.9648,29.9833,52128.0
2018-06-25 15:45:00,32.5,32.52,32.5,32.52,17081.0,29.9741,29.9925,29.9741,29.9925,17081.0
2018-06-25 15:50:00,32.52,32.56,32.52,32.55,38591.0,29.9925,30.0294,29.9925,30.0202,38591.0
2018-06-25 15:55:00,32.56,32.58,32.49,32.52,118529.0,30.0294,30.0478,29.9648,29.9925,118529.0
2018-06-26 09:30:00,32.3,32.31,32.26,32.26,73428.0,29.7896,29.7988,29.7527,29.7527,73428.0
2018-06-26 09:35:00,32.25,32.3,32.24,32.29,51823.0,29.7435,29.7896,29.7343,29.7804,51823.0
2018-06-26 09:40:00,32.29,32.29,32.26,32.27,28115.0,29.7804,29.7804,29.7527,29.7619,28115.0
2018-06-26 09:45:00,32.26,32.28,32.24,32.28,52893.0,29.7527,29.7712,29.7343,29.7712,52893.0
2018-06-26 09:50:00,32.28,32.29,32.27,32.29,30454.0,29.7712,29.7804,29.7619,29.7804,30454.0
2018-06-26 09:55:00,32.28,32.3,32.27,32.3,40026.0,29.7712,29.7896,29.7619,29.7896,40026.0
2018-06-26 10:00:00,32.31,32.33,32.28,32.28,41297.0,29.7988,29.8173,29.7712,29.7712,41297.0
2018-06-26 10:05:00,32.28,32.3,32.27,32.27,23267.0,29.7712,29.7896,29.7619,29.7619,23267.0
2018-06-26 10:10:00,32.28,32.29,32.28,32.29,11100.0,29.7712,29.7804,29.7712,29.7804,11100.0
2018-06-26 10:15:00,32.29,32.29,32.26,32.29,31072.0,29.7804,29.7804,29.7527,29.7804,31072.0
2018-06-26 10:20:00,32.28,32.3,32.28,32.3,17442.0,29.7712,29.7896,29.7712,29.7896,17442.0
2018-06-26 10:25:00,32.31,32.33,32.3,32.3,14400.0,29.7988,29.8173,29.7896,29.7896,14400.0
2018-06-26 10:30:00,32.29,32.29,32.27,32.27,24960.0,29.7804,29.7804,29.7619,29.7619,24960.0
2018-06-26 10:35:00,32.27,32.28,32.26,32.26,15479.0,29.7619,29.7712,29.7527,29.7527,15479.0
2018-06-26 10:40:00,32.26,32.27,32.25,32.27,15926.0,29.7527,29.7619,29.7435,29.7619,15926.0
2018-06-26 10:45:00,32.25,32.26,32.25,32.26,12600.0,29.7435,29.7527,29.7435,29.7527,12600.0
2018-06-26 10:50:00,32.26,32.3,32.26,32.3,11680.0,29.7527,29.7896,29.7527,29.7896,11680.0
2018-06-26 10:55:00,32.29,32.35,32.29,32.35,22293.0,29.7804,29.8357,29.7804,29.8357,22293.0
2018-06-26 11:00:00,32.33,32.37,32.31,32.36,13717.0,29.8173,29.8542,29.7988,29.8449,13717.0
2018-06-26 11:05:00,32.35,32.36,32.35,32.36,5700.0,29.8357,29.8449,29.8357,29.8449,5700.0
2018-06-26 11:10:00,32.37,32.39,32.37,32.38,4238.0,29.8542,29.8726,29.8542,29.8634,4238.0
2018-06-26 11:15:00,32.37,32.39,32.37,32.39,1800.0,29.8542,29.8726,29.8542,29.8726,1800.0
2018-06-26 11:20:00,32.38,32.42,32.38,32.42,4058.0,29.8634,29.9003,29.8634,29.9003,4058.0
2018-06-26 11:25:00,32.41,32.44,32.41,32.42,13456.0,29.8911,29.9187,29.8911,29.9003,13456.0
2018-06-26 11:30:00,32.42,32.42,32.4,32.4,5400.0,29.9003,29.9003,29.8818,29.8818,5400.0
2018-06-26 11:35:00,32.4,32.42,32.4,32.42,7012.0,29.8818,29.9003,29.8818,29.9003,7012.0
2018-06-26 11:40:00,32.42,32.49,32.42,32.48,13092.0,29.9003,29.9648,29.9003,29.9556,13092.0
2018-06-26 11:45:00,32.48,32.49,32.48,32.49,7176.0,29.9556,29.9648,29.9556,29.9648,7176.0
2018-06-26 11:50:00,32.48,32.48,32.47,32.48,5523.0,29.9556,29.9556,29.9464,29.9556,5523.0
2018-06-26 11:55:00,32.47,32.47,32.46,32.47,18102.0,29.9464,29.9464,29.9372,29.9464,18102.0
2018-06-26 12:00:00,32.48,32.5,32.48,32.5,13518.0,29.9556,29.9741,29.9556,29.9741,13518.0
2018-06-26 12:05:00,32.51,32.51,32.48,32.48,6311.0,29.9833,29.9833,29.9556,29.9556,6311.0
2018-06-26 12:10:00,32.49,32.49,32.49,32.49,900.0,29.9648,29.9648,29.9648,29.9648,900.0
2018-06-26 12:15:00,32.5,32.5,32.48,32.48,6208.0,29.9741,29.9741,29.9556,29.9556,6208.0
2018-06-26 12:20:00,32.49,32.49,32.49,32.49,10000.0,29.9648,29.9648,29.9648,29.9648,10000.0
2018-06-26 12:25:00,32.49,32.49,32.48,32.49,3380.0,29.9648,29.9648,29.9556,29.9648,3380.0
2018-06-26 12:30:00,32.49,32.51,32.49,32.51,12958.0,29.9648,29.9833,29.9648,29.9833,12958.0
2018-06-26 12:35:00,32.49,32.5,32.49,32.5,2600.0,29.9648,29.9741,29.9648,29.9741,2600.0
2018-06-26 12:40:00,32.48,32.49,32.48,32.49,5368.0,29.9556,29.9648,29.9556,29.9648,5368.0
2018-06-26 12:45:00,32.47,32.48,32.46,32.46,14208.0,29.9464,29.9556,29.9372,29.9372,14208.0
2018-06-26 12:50:00,32.44,32.46,32.44,32.46,13676.0,29.9187,29.9372,29.9187,29.9372,13676.0
2018-06-26 12:55:00,32.47,32.47,32.43,32.44,3300.0,29.9464,29.9464,29.9095,29.9187,3300.0
2018-06-26 13:00:00,32.44,32.44,32.44,32.44,400.0,29.9187,29.9187,29.9187,29.9187,400.0
2018-06-26 13:05:00,32.45,32.45,32.44,32.44,700.0,29.928,29.928,29.9187,29.9187,700.0
2018-06-26 13:10:00,32.44,32.46,32.44,32.45,4108.0,29.9187,29.9372,29.9187,29.928,4108.0
2018-06-26 13:15:00,32.43,32.44,32.43,32.44,1100.0,29.9095,29.9187,29.9095,29.9187,1100.0
2018-06-26 13:20:00,32.44,32.44,32.4,32.41,14076.0,29.9187,29.9187,29.8818,29.8911,14076.0
2018-06-26 13:25:00,32.42,32.43,32.42,32.43,2000.0,29.9003,29.9095,29.9003,29.9095,2000.0
2018-06-26 13:30:00,32.43,32.43,32.41,32.41,5621.0,29.9095,29.9095,29.8911,29.8911,5621.0
2018-06-26 13:35:00,32.4,32.4,32.38,32.4,9924.0,29.8818,29.8818,29.8634,29.8818,9924.0
2018-06-26 13:40:00,32.4,32.42,32.4,32.42,750.0,29.8818,29.9003,29.8818,29.9003,750.0
2018-06-26 13:45:00,32.41,32.41,32.39,32.41,4400.0,29.8911,29.8911,29.8726,29.8911,4400.0
2018-06-26 13:50:00,32.42,32.42,32.41,32.41,1800.0,29.9003,29.9003,29.8911,29.8911,1800.0
2018-06-26 13:55:00,32.41,32.41,32.41,32.41,200.0,29.8911,29.8911,29.8911,29.8911,200.0
2018-06-26 14:00:00,32.42,32.43,32.42,32.43,2272.0,29.9003,29.9095,29.9003,29.9095,2272.0
2018-06-26 14:05:00,32.44,32.44,32.42,32.42,2695.0,29.9187,29.9187,29.9003,29.9003,2695.0
2018-06-26 14:10:00,32.42,32.43,32.42,32.43,1500.0,29.9003,29.9095,29.9003,29.9095,1500.0
2018-06-26 14:15:00,32.44,32.45,32.44,32.45,2570.0,29.9187,29.928,29.9187,29.928,2570.0
2018-06-26 14:20:00,32.46,32.47,32.46,32.47,500.0,29.9372,29.9464,29.9372,29.9464,500.0
2018-06-26 14:25:00,32.46,32.46,32.43,32.44,5530.0,29.9372,29.9372,29.9095,29.9187,5530.0
2018-06-26 14:30:00,32.44,32.44,32.44,32.44,1400.0,29.9187,29.9187,29.9187,29.9187,1400.0
2018-06-26 14:35:00,32.45,32.45,32.45,32.45,2780.0,29.928,29.928,29.928,29.928,2780.0
2018-06-26 14:40:00,32.46,32.46,32.45,32.46,8881.0,29.9372,29.9372,29.928,29.9372,8881.0
2018-06-26 14:45:00,32.45,32.45,32.43,32.44,7455.0,29.928,29.928,29.9095,29.9187,7455.0
2018-06-26 14:50:00,32.45,32.47,32.45,32.47,2500.0,29.928,29.9464,29.928,29.9464,2500.0
2018-06-26 14:55:00,32.48,32.49,32.48,32.49,1800.0,29.9556,29.9648,29.9556,29.9648,1800.0
2018-06-26 15:00:00,32.49,32.49,32.48,32.48,2310.0,29.9648,29.9648,29.9556,29.9556,2310.0
2018-06-26 15:05:00,32.47,32.49,32.47,32.49,5142.0,29.9464,29.9648,29.9464,29.9648,5142.0
2018-06-26 15:10:00,32.49,32.5,32.49,32.5,1300.0,29.9648,29.9741,29.9648,29.9741,1300.0
2018-06-26 15:15:00,32.5,32.5,32.49,32.49,1588.0,29.9741,29.9741,29.9648,29.9648,1588.0
2018-06-26 15:20:00,32.47,32.47,32.47,32.47,2425.0,29.9464,29.9464,29.9464,29.9464,2425.0
2018-06-26 15:25:00,32.49,32.49,32.49,32.49,1400.0,29.9648,29.9648,29.9648,29.9648,1400.0
2018-06-26 15:30:00,32.49,32.5,32.48,32.49,10642.0,29.9648,29.9741,29.9556,29.9648,10642.0
2018-06-26 15:35:00,32.49,32.49,32.48,32.48,1015.0,29.9648,29.9648,29.9556,29.9556,1015.0
2018-06-26 15:40:00,32.47,32.48,32.46,32.48,4858.0,29.9464,29.9556,29.9372,29.9556,4858.0
2018-06-26 15:45:00,32.48,32.48,32.44,32.44,14898.0,29.9556,29.9556,29.9187,29.9187,14898.0
2018-06-26 15:50:00,32.44,32.47,32.44,32.46,19708.0,29.9187,29.9464,29.9187,29.9372,19708.0
2018-06-26 15:55:00,32.47,32.49,32.41,32.41,107347.0,29.9464,29.9648,29.8911,29.8911,107347.0
2018-06-27 09:30:00,32.28,32.31,32.28,32.28,52841.0,29.7712,29.7988,29.7712,29.7712,52841.0
2018-06-27 09:35:00,32.28,32.29,32.26,32.28,33281.0,29.7712,29.7804,29.7527,29.7712,33281.0
2018-06-27 09:40:00,32.28,32.29,32.24,32.29,55498.0,29.7712,29.7804,29.7343,29.7804,55498.0
2018-06-27 09:45:00,32.29,32.4,32.29,32.38,36855.0,29.7804,29.8818,29.7804,29.8634,36855.0
2018-06-27 09:50:00,32.39,32.41,32.38,32.38,12910.0,29.8726,29.8911,29.8634,29.8634,12910.0
2018-06-27 09:55:00,32.39,32.4,32.33,32.36,14494.0,29.8726,29.8818,29.8173,29.8449,14494.0
2018-06-27 10:00:00,32.35,32.39,32.34,32.39,16835.0,29.8357,29.8726,29.8265,29.8726,16835.0
2018-06-27 10:05:00,32.38,32.38,32.34,32.35,32468.0,29.8634,29.8634,29.8265,29.8357,32468.0
2018-06-27 10:10:00,32.35,32.36,32.35,32.36,13662.0,29.8357,29.8449,29.8357,29.8449,13662.0
2018-06-27 10:15:00,32.33,32.36,32.33,32.36,5774.0,29.8173,29.8449,29.8173,29.8449,5774.0
2018-06-27 10:20:00,32.37,32.42,32.37,32.42,8057.0,29.8542,29.9003,29.8542,29.9003,8057.0
2018-06-27 10:25:00,32.41,32.45,32.39,32.45,87229.0,29.8911,29.928,29.8726,29.928,87229.0
2018-06-27 10:30:00,32.45,32.48,32.45,32.45,39180.0,29.928,29.9556,29.928,29.928,39180.0
2018-06-27 10:35:00,32.46,32.5,32.46,32.5,7375.0,29.9372,29.9741,29.9372,29.9741,7375.0
2018-06-27 10:40:00,32.48,32.49,32.47,32.48,11800.0,29.9556,29.9648,29.9464,29.9556,11800.0
2018-06-27 10:45:00,32.48,32.48,32.46,32.47,38336.0,29.9556,29.9556,29.9372,29.9464,38336.0
2018-06-27 10:50:00,32.47,32.48,32.46,32.47,15140.0,29.9464,29.9556,29.9372,29.9464,15140.0
2018-06-27 10:55:00,32.47,32.47,32.45,32.45,25236.0,29.9464,29.9464,29.928,29.928,25236.0
2018-06-27 11:00:00,32.46,32.46,32.44,32.44,37981.0,29.9372,29.9372,29.9187,29.9187,37981.0
2018-06-27 11:05:00,32.42,32.42,32.41,32.41,2895.0,29.9003,29.9003,29.8911,29.8911,2895.0
2018-06-27 11:10:00,32.4,32.4,32.39,32.4,4526.0,29.8818,29.8818,29.8726,29.8818,4526.0
2018-06-27 11:15:00,32.4,32.4,32.36,32.37,5358.0,29.8818,29.8818,29.8449,29.8542,5358.0
2018-06-27 11:20:00,32.37,32.37,32.24,32.26,121689.0,29.8542,29.8542,29.7343,29.7527,121689.0
2018-06-27 11:25:00,32.25,32.28,32.25,32.28,17600.0,29.7435,29.7712,29.7435,29.7712,17600.0
2018-06-27 11:30:00,32.27,32.28,32.26,32.28,10676.0,29.7619,29.7712,29.7527,29.7712,10676.0
2018-06-27 11:35:00,32.28,32.29,32.28,32.29,13323.0,29.7712,29.7804,29.7712,29.7804,13323.0
2018-06-27 11:40:00,32.29,32.29,32.26,32.26,28144.0,29.7804,29.7804,29.7527,29.7527,28144.0
2018-06-27 11:45:00,32.26,32.27,32.26,32.27,900.0,29.7527,29.7619,29.7527,29.7619,900.0
2018-06-27 11:50:00,32.27,32.28,32.27,32.27,7654.0,29.7619,29.7712,29.7619,29.7619,7654.0
2018-06-27 11:55:00,32.28,32.28,32.25,32.27,21850.0,29.7712,29.7712,29.7435,29.7619,21850.0
2018-06-27 12:00:00,32.28,32.29,32.28,32.29,8241.0,29.7712,29.7804,29.7712,29.7804,8241.0
2018-06-27 12:05:00,32.28,32.28,32.28,32.28,1712.0,29.7712,29.7712,29.7712,29.7712,1712.0
2018-06-27 12:10:00,32.27,32.27,32.26,32.26,2200.0,29.7619,29.7619,29.7527,29.7527,2200.0
2018-06-27 12:15:00,32.27,32.28,32.27,32.28,1500.0,29.7619,29.7712,29.7619,29.7712,1500.0
2018-06-27 12:20:00,32.29,32.29,32.29,32.29,7900.0,29.7804,29.7804,29.7804,29.7804,7900.0
2018-06-27 12:25:00,32.28,32.28,32.28,32.28,862.0,29.7712,29.7712,29.7712,29.7712,862.0
2018-06-27 12:30:00,32.27,32.27,32.27,32.27,500.0,29.7619,29.7619,29.7619,29.7619,500.0
2018-06-27 12:35:00,32.26,32.26,32.24,32.24,3440.0,29.7527,29.7527,29.7343,29.7343,3440.0
2018-06-27 12:40:00,32.24,32.24,32.24,32.24,3700.0,29.7343,29.7343,29.7343,29.7343,3700.0
2018-06-27 12:45:00,32.24,32.24,32.23,32.24,2600.0,29.7343,29.7343,29.7251,29.7343,2600.0
2018-06-27 12:50:00,32.25,32.25,32.23,32.23,6150.0,29.7435,29.7435,29.7251,29.7251,6150.0
2018-06-27 12:55:00,32.23,32.23,32.22,32.23,4687.0,29.7251,29.7251,29.7158,29.7251,4687.0
2018-06-27 13:00:00,32.22,32.22,32.2,32.21,19842.0,29.7158,29.7158,29.6974,29.7066,19842.0
2018-06-27 13:05:00,32.21,32.21,32.19,32.19,19087.0,29.7066,29.7066,29.6882,29.6882,19087.0
2018-06-27 13:10:00,32.18,32.19,32.17,32.19,16335.0,29.6789,29.6882,29.6697,29.6882,16335.0
2018-06-27 13:15:00,32.19,32.19,32.15,32.16,72938.0,29.6882,29.6882,29.6513,29.6605,72938.0
2018-06-27 13:20:00,32.17,32.22,32.17,32.22,27729.0,29.6697,29.7158,29.6697,29.7158,27729.0
2018-06-27 13:25:00,32.22,32.22,32.22,32.22,1200.0,29.7158,29.7158,29.7158,29.7158,1200.0
2018-06-27 13:30:00,32.22,32.24,32.22,32.23,11035.0,29.7158,29.7343,29.7158,29.7251,11035.0
2018-06-27 13:35:00,32.23,32.23,32.2,32.2,15378.0,29.7251,29.7251,29.6974,29.6974,15378.0
2018-06-27 13:40:00,32.2,32.21,32.2,32.21,6125.0,29.6974,29.7066,29.6974,29.7066,6125.0
2018-06-27 13:45:00,32.2,32.2,32.19,32.19,10871.0,29.6974,29.6974,29.6882,29.6882,10871.0
2018-06-27 13:50:00,32.18,32.18,32.17,32.17,4350.0,29.6789,29.6789,29.6697,29.6697,4350.0
2018-06-27 13:55:00,32.17,32.18,32.17,32.18,6240.0,29.6697,29.6789,29.6697,29.6789,6240.0
2018-06-27 14:00:00,32.17,32.18,32.17,32.18,2611.0,29.6697,29.6789,29.6697,29.6789,2611.0
2018-06-27 14:05:00,32.18,32.18,32.17,32.17,1000.0,29.6789,29.6789,29.6697,29.6697,1000.0
2018-06-27 14:10:00,32.18,32.19,32.18,32.19,5069.0,29.6789,29.6882,29.6789,29.6882,5069.0
2018-06-27 14:15:00,32.19,32.22,32.19,32.22,11390.0,29.6882,29.7158,29.6882,29.7158,11390.0
2018-06-27 14:20:00,32.22,32.22,32.22,32.22,1440.0,29.7158,29.7158,29.7158,29.7158,1440.0
2018-06-27 14:25:00,32.22,32.22,32.19,32.19,1500.0,29.7158,29.7158,29.6882,29.6882,1500.0
2018-06-27 14:30:00,32.19,32.19,32.17,32.17,2602.0,29.6882,29.6882,29.6697,29.6697,2602.0
2018-06-27 14:35:00,32.18,32.2,32.17,32.17,5436.0,29.6789,29.6974,29.6697,29.6697,5436.0
2018-06-27 14:40:00,32.17,32.17,32.17,32.17,21519.0,29.6697,29.6697,29.6697,29.6697,21519.0
2018-06-27 14:45:00,32.17,32.18,32.17,32.18,1506.0,29.6697,29.6789,29.6697,29.6789,1506.0
2018-06-27 14:50:00,32.17,32.18,32.17,32.18,3139.0,29.6697,29.6789,29.6697,29.6789,3139.0
2018-06-27 14:55:00,32.18,32.18,32.15,32.15,4148.0,29.6789,29.6789,29.6513,29.6513,4148.0
2018-06-27 15:00:00,32.16,32.17,32.15,32.15,10223.0,29.6605,29.6697,29.6513,29.6513,10223.0
2018-06-27 15:05:00,32.14,32.14,32.13,32.14,11957.0,29.642,29.642,29.6328,29.642,11957.0
2018-06-27 15:10:00,32.15,32.15,32.13,32.15,53634.0,29.6513,29.6513,29.6328,29.6513,53634.0
2018-06-27 15:15:00,32.14,32.16,32.1,32.13,135667.0,29.642,29.6605,29.6052,29.6328,135667.0
2018-06-27 15:20:00,32.13,32.2,32.13,32.2,44498.0,29.6328,29.6974,29.6328,29.6974,44498.0
2018-06-27 15:25:00,32.2,32.21,32.17,32.2,19030.0,29.6974,29.7066,29.6697,29.6974,19030.0
2018-06-27 15:30:00,32.19,32.19,32.19,32.19,10090.0,29.6882,29.6882,29.6882,29.6882,10090.0
2018-06-27 15:35:00,32.18,32.18,32.16,32.16,18905.0,29.6789,29.6789,29.6605,29.6605,18905.0
2018-06-27 15:40:00,32.17,32.18,32.15,32.15,21305.0,29.6697,29.6789,29.6513,29.6513,21305.0
2018-06-27 15:45:00,32.15,32.15,32.13,32.13,21747.0,29.6513,29.6513,29.6328,29.6328,21747.0
2018-06-27 15:50:00,32.13,32.16,32.13,32.15,46236.0,29.6328,29.6605,29.6328,29.6513,46236.0
2018-06-27 15:55:00,32.15,32.17,32.12,32.15,153194.0,29.6513,29.6697,29.6236,29.6513,153194.0
2018-06-28 09:30:00,32.26,32.26,32.14,32.17,43122.0,29.7527,29.7527,29.642,29.6697,43122.0
2018-06-28 09:35:00,32.17,32.2,32.16,32.19,11255.0,29.6697,29.6974,29.6605,29.6882,11255.0
2018-06-28 09:40:00,32.2,32.2,32.15,32.15,11139.0,29.6974,29.6974,29.6513,29.6513,11139.0
2018-06-28 09:45:00,32.15,32.15,32.06,32.08,13457.0,29.6513,29.6513,29.5683,29.5867,13457.0
2018-06-28 09:50:00,32.09,32.11,32.09,32.11,4725.0,29.5959,29.6144,29.5959,29.6144,4725.0
2018-06-28 09:55:00,32.08,32.12,32.06,32.12,9102.0,29.5867,29.6236,29.5683,29.6236,9102.0
2018-06-28 10:00:00,32.15,32.16,32.12,32.15,5700.0,29.6513,29.6605,29.6236,29.6513,5700.0
2018-06-28 10:05:00,32.16,32.21,32.16,32.21,22796.0,29.6605,29.7066,29.6605,29.7066,22796.0
2018-06-28 10:10:00,32.22,32.23,32.19,32.22,3800.0,29.7158,29.7251,29.6882,29.7158,3800.0
2018-06-28 10:15:00,32.22,32.26,32.22,32.26,11304.0,29.7158,29.7527,29.7158,29.7527,11304.0
2018-06-28 10:20:00,32.25,32.27,32.25,32.25,5907.0,29.7435,29.7619,29.7435,29.7435,5907.0
2018-06-28 10:25:00,32.25,32.27,32.25,32.27,2248.0,29.7435,29.7619,29.7435,29.7619,2248.0
2018-06-28 10:30:00,32.26,32.27,32.24,32.24,4699.0,29.7527,29.7619,29.7343,29.7343,4699.0
2018-06-28 10:35:00,32.24,32.25,32.24,32.25,2606.0,29.7343,29.7435,29.7343,29.7435,2606.0
2018-06-28 10:40:00,32.27,32.29,32.26,32.29,9900.0,29.7619,29.7804,29.7527,29.7804,9900.0
2018-06-28 10:45:00,32.28,32.28,32.24,32.24,13050.0,29.7712,29.7712,29.7343,29.7343,13050.0
2018-06-28 10:50:00,32.23,32.24,32.22,32.24,7810.0,29.7251,29.7343,29.7158,29.7343,7810.0
2018-06-28 10:55:00,32.25,32.25,32.23,32.23,6471.0,29.7435,29.7435,29.7251,29.7251,6471.0
2018-06-28 11:00:00,32.24,32.24,32.22,32.22,9400.0,29.7343,29.7343,29.7158,29.7158,9400.0
2018-06-28 11:05:00,32.22,32.23,32.21,32.21,3808.0,29.7158,29.7251,29.7066,29.7066,3808.0
2018-06-28 11:10:00,32.21,32.22,32.21,32.22,904.0,29.7066,29.7158,29.7066,29.7158,904.0
2018-06-28 11:15:00,32.23,32.27,32.23,32.27,3390.0,29.7251,29.7619,29.7251,29.7619,3390.0
2018-06-28 11:20:00,32.27,32.28,32.27,32.28,4220.0,29.7619,29.7712,29.7619,29.7712,4220.0
2018-06-28 11:25:00,32.28,32.29,32.28,32.28,4196.0,29.7712,29.7804,29.7712,29.7712,4196.0
2018-06-28 11:30:00,32.28,32.28,32.27,32.27,2400.0,29.7712,29.7712,29.7619,29.7619,2400.0
2018-06-28 11:35:00,32.28,32.28,32.26,32.26,3800.0,29.7712,29.7712,29.7527,29.7527,3800.0
2018-06-28 11:40:00,32.28,32.28,32.26,32.26,700.0,29.7712,29.7712,29.7527,29.7527,700.0
2018-06-28 11:45:00,32.26,32.26,32.21,32.22,28700.0,29.7527,29.7527,29.7066,29.7158,28700.0
2018-06-28 11:50:00,32.22,32.22,32.18,32.19,77457.0,29.7158,29.7158,29.6789,29.6882,77457.0
2018-06-28 11:55:00,32.18,32.2,32.17,32.2,8904.0,29.6789,29.6974,29.6697,29.6974,8904.0
2018-06-28 12:00:00,32.21,32.21,32.17,32.17,25102.0,29.7066,29.7066,29.6697,29.6697,25102.0
2018-06-28 12:05:00,32.17,32.18,32.17,32.17,2400.0,29.6697,29.6789,29.6697,29.6697,2400.0
2018-06-28 12:10:00,32.15,32.18,32.15,32.18,20311.0,29.6513,29.6789,29.6513,29.6789,20311.0
2018-06-28 12:15:00,32.19,32.19,32.18,32.19,20229.0,29.6882,29.6882,29.6789,29.6882,20229.0
2018-06-28 12:20:00,32.19,32.19,32.18,32.18,11100.0,29.6882,29.6882,29.6789,29.6789,11100.0
2018-06-28 12:25:00,32.17,32.18,32.17,32.18,2400.0,29.6697,29.6789,29.6697,29.6789,2400.0
2018-06-28 12:30:00,32.18,32.18,32.18,32.18,1800.0,29.6789,29.6789,29.6789,29.6789,1800.0
2018-06-28 12:35:00,32.18,32.18,32.17,32.18,1500.0,29.6789,29.6789,29.6697,29.6789,1500.0
2018-06-28 12:40:00,32.18,32.19,32.18,32.18,1000.0,29.6789,29.6882,29.6789,29.6789,1000.0
2018-06-28 12:45:00,32.18,32.18,32.17,32.17,3100.0,29.6789,29.6789,29.6697,29.6697,3100.0
2018-06-28 12:50:00,32.19,32.19,32.18,32.18,13600.0,29.6882,29.6882,29.6789,29.6789,13600.0
2018-06-28 12:55:00,32.19,32.21,32.19,32.21,7500.0,29.6882,29.7066,29.6882,29.7066,7500.0
2018-06-28 13:00:00,32.21,32.21,32.19,32.2,1147.0,29.7066,29.7066,29.6882,29.6974,1147.0
2018-06-28 13:05:00,32.19,32.19,32.19,32.19,2900.0,29.6882,29.6882,29.6882,29.6882,2900.0
2018-06-28 13:10:00,32.19,32.21,32.19,32.21,10730.0,29.6882,29.7066,29.6882,29.7066,10730.0
2018-06-28 13:15:00,32.22,32.22,32.21,32.21,400.0,29.7158,29.7158,29.7066,29.7066,400.0
2018-06-28 13:20:00,32.2,32.21,32.2,32.21,1100.0,29.6974,29.7066,29.6974,29.7066,1100.0
2018-06-28 13:25:00,32.2,32.2,32.2,32.2,4000.0,29.6974,29.6974,29.6974,29.6974,4000.0
2018-06-28 13:30:00,32.2,32.21,32.12,32.16,75074.0,29.6974,29.7066,29.6236,29.6605,75074.0
2018-06-28 13:35:00,32.16,32.16,32.15,32.15,13175.0,29.6605,29.6605,29.6513,29.6513,13175.0
2018-06-28 13:40:00,32.16,32.19,32.16,32.19,22418.0,29.6605,29.6882,29.6605,29.6882,22418.0
2018-06-28 13:45:00,32.18,32.19,32.18,32.19,1917.0,29.6789,29.6882,29.6789,29.6882,1917.0
2018-06-28 13:50:00,32.18,32.18,32.15,32.17,28309.0,29.6789,29.6789,29.6513,29.6697,28309.0
2018-06-28 13:55:00,32.18,32.18,32.18,32.18,900.0,29.6789,29.6789,29.6789,29.6789,900.0
2018-06-28 14:00:00,32.17,32.17,32.17,32.17,2200.0,29.6697,29.6697,29.6697,29.6697,2200.0
2018-06-28 14:05:00,32.17,32.17,32.15,32.15,2207.0,29.6697,29.6697,29.6513,29.6513,2207.0
2018-06-28 14:10:00,32.14,32.15,32.13,32.13,600.0,29.642,29.6513,29.6328,29.6328,600.0
2018-06-28 14:15:00,32.14,32.15,32.14,32.15,1000.0,29.642,29.6513,29.642,29.6513,1000.0
2018-06-28 14:20:00,32.15,32.15,32.12,32.13,8654.0,29.6513,29.6513,29.6236,29.6328,8654.0
2018-06-28 14:25:00,32.12,32.12,32.12,32.12,100.0,29.6236,29.6236,29.6236,29.6236,100.0
2018-06-28 14:30:00,32.13,32.14,32.13,32.14,400.0,29.6328,29.642,29.6328,29.642,400.0
2018-06-28 14:35:00,32.15,32.15,32.15,32.15,1700.0,29.6513,29.6513,29.6513,29.6513,1700.0
2018-06-28 14:40:00,32.15,32.15,32.14,32.14,1400.0,29.6513,29.6513,29.642,29.642,1400.0
2018-06-28 14:45:00,32.15,32.17,32.15,32.17,3100.0,29.6513,29.6697,29.6513,29.6697,3100.0
2018-06-28 14:50:00,32.17,32.18,32.16,32.18,3800.0,29.6697,29.6789,29.6605,29.6789,3800.0
2018-06-28 14:55:00,32.17,32.19,32.16,32.18,34670.0,29.6697,29.6882,29.6605,29.6789,34670.0
2018-06-28 15:00:00,32.17,32.2,32.17,32.19,7073.0,29.6697,29.6974,29.6697,29.6882,7073.0
2018-06-28 15:05:00,32.18,32.18,32.17,32.17,600.0,29.6789,29.6789,29.6697,29.6697,600.0
2018-06-28 15:10:00,32.16,32.16,32.16,32.16,500.0,29.6605,29.6605,29.6605,29.6605,500.0
2018-06-28 15:15:00,32.15,32.15,32.14,32.14,32290.0,29.6513,29.6513,29.642,29.642,32290.0
2018-06-28 15:20:00,32.13,32.15,32.13,32.14,14900.0,29.6328,29.6513,29.6328,29.642,14900.0
2018-06-28 15:25:00,32.14,32.18,32.14,32.18,26400.0,29.642,29.6789,29.642,29.6789,26400.0
2018-06-28 15:30:00,32.19,32.19,32.16,32.16,2145.0,29.6882,29.6882,29.6605,29.6605,2145.0
2018-06-28 15:35:00,32.17,32.17,32.17,32.17,3500.0,29.6697,29.6697,29.6697,29.6697,3500.0
2018-06-28 15:40:00,32.18,32.18,32.17,32.17,6095.0,29.6789,29.6789,29.6697,29.6697,6095.0
2018-06-28 15:45:00,32.18,32.18,32.18,32.18,1049.0,29.6789,29.6789,29.6789,29.6789,1049.0
2018-06-28 15:50:00,32.17,32.19,32.16,32.17,22491.0,29.6697,29.6882,29.6605,29.6697,22491.0
2018-06-28 15:55:00,32.17,32.22,32.17,32.22,94628.0,29.6697,29.7158,29.6697,29.7158,94628.0
2018-06-29 09:30:00,32.32,32.43,32.32,32.36,57662.0,29.8081,29.9095,29.8081,29.8449,57662.0
2018-06-29 09:35:00,32.39,32.41,32.36,32.4,24773.0,29.8726,29.8911,29.8449,29.8818,24773.0
2018-06-29 09:40:00,32.41,32.46,32.39,32.46,52738.0,29.8911,29.9372,29.8726,29.9372,52738.0
2018-06-29 09:45:00,32.47,32.54,32.47,32.54,72466.0,29.9464,30.011,29.9464,30.011,72466.0
2018-06-29 09:50:00,32.55,32.63,32.54,32.6,35751.0,30.0202,30.094,30.011,30.0663,35751.0
2018-06-29 09:55:00,32.61,32.61,32.57,32.59,40033.0,30.0755,30.0755,30.0386,30.0571,40033.0
2018-06-29 10:00:00,32.6,32.64,32.6,32.64,11700.0,30.0663,30.1032,30.0663,30.1032,11700.0
2018-06-29 10:05:00,32.61,32.62,32.55,32.62,45928.0,30.0755,30.0847,30.0202,30.0847,45928.0
2018-06-29 10:10:00,32.63,32.63,32.6,32.62,81960.0,30.094,30.094,30.0663,30.0847,81960.0
2018-06-29 10:15:00,32.61,32.62,32.59,32.6,37612.0,30.0755,30.0847,30.0571,30.0663,37612.0
2018-06-29 10:20:00,32.61,32.63,32.58,32.62,41037.0,30.0755,30.094,30.0478,30.0847,41037.0
2018-06-29 10:25:00,32.62,32.65,32.61,32.63,64014.0,30.0847,30.1124,30.0755,30.094,64014.0
2018-06-29 10:30:00,32.64,32.68,32.64,32.68,33146.0,30.1032,30.1401,30.1032,30.1401,33146.0
2018-06-29 10:35:00,32.67,32.67,32.65,32.66,24004.0,30.1309,30.1309,30.1124,30.1216,24004.0
2018-06-29 10:40:00,32.65,32.69,32.65,32.69,11827.0,30.1124,30.1493,30.1124,30.1493,11827.0
2018-06-29 10:45:00,32.7,32.77,32.7,32.77,25180.0,30.1585,30.2231,30.1585,30.2231,25180.0
2018-06-29 10:50:00,32.77,32.77,32.73,32.76,39554.0,30.2231,30.2231,30.1862,30.2139,39554.0
2018-06-29 10:55:00,32.75,32.76,32.73,32.74,43647.0,30.2046,30.2139,30.1862,30.1954,43647.0
2018-06-29 11:00:00,32.74,32.74,32.7,32.71,44285.0,30.1954,30.1954,30.1585,30.1677,44285.0
2018-06-29 11:05:00,32.71,32.71,32.67,32.69,43247.0,30.1677,30.1677,30.1309,30.1493,43247.0
2018-06-29 11:10:00,32.69,32.69,32.64,32.65,31950.0,30.1493,30.1493,30.1032,30.1124,31950.0
2018-06-29 11:15:00,32.65,32.67,32.65,32.67,23934.0,30.1124,30.1309,30.1124,30.1309,23934.0
2018-06-29 11:20:00,32.67,32.7,32.67,32.7,10143.0,30.1309,30.1585,30.1309,30.1585,10143.0
2018-06-29 11:25:00,32.69,32.7,32.69,32.69,4902.0,30.1493,30.1585,30.1493,30.1493,4902.0
2018-06-29 11:30:00,32.69,32.69,32.66,32.68,16647.0,30.1493,30.1493,30.1216,30.1401,16647.0
2018-06-29 11:35:00,32.69,32.7,32.69,32.69,2722.0,30.1493,30.1585,30.1493,30.1493,2722.0
2018-06-29 11:40:00,32.69,32.69,32.67,32.68,4700.0,30.1493,30.1493,30.1309,30.1401,4700.0
2018-06-29 11:45:00,32.67,32.69,32.67,32.68,6129.0,30.1309,30.1493,30.1309,30.1401,6129.0
2018-06-29 11:50:00,32.69,32.7,32.68,32.7,12853.0,30.1493,30.1585,30.1401,30.1585,12853.0
2018-06-29 11:55:00,32.72,32.73,32.71,32.73,6261.0,30.177,30.1862,30.1677,30.1862,6261.0
2018-06-29 12:00:00,32.73,32.79,32.73,32.77,41273.0,30.1862,30.2415,30.1862,30.2231,41273.0
2018-06-29 12:05:00,32.77,32.8,32.73,32.73,118693.0,30.2231,30.2507,30.1862,30.1862,118693.0
2018-06-29 12:10:00,32.75,32.75,32.69,32.69,47407.0,30.2046,30.2046,30.1493,30.1493,47407.0
2018-06-29 12:15:00,32.7,32.71,32.68,32.69,6370.0,30.1585,30.1677,30.1401,30.1493,6370.0
2018-06-29 12:20:00,32.68,32.72,32.68,32.7,32136.0,30.1401,30.177,30.1401,30.1585,32136.0
2018-06-29 12:25:00,32.71,32.71,32.7,32.7,1480.0,30.1677,30.1677,30.1585,30.1585,1480.0
2018-06-29 12:30:00,32.69,32.69,32.67,32.68,22866.0,30.1493,30.1493,30.1309,30.1401,22866.0
2018-06-29 12:35:00,32.69,32.69,32.67,32.68,5179.0,30.1493,30.1493,30.1309,30.1401,5179.0
2018-06-29 12:40:00,32.69,32.7,32.68,32.7,18790.0,30.1493,30.1585,30.1401,30.1585,18790.0
2018-06-29 12:45:00,32.72,32.74,32.72,32.74,11350.0,30.177,30.1954,30.177,30.1954,11350.0
2018-06-29 12:50:00,32.76,32.77,32.75,32.77,13694.0,30.2139,30.2231,30.2046,30.2231,13694.0
2018-06-29 12:55:00,32.76,32.78,32.76,32.78,12300.0,30.2139,30.2323,30.2139,30.2323,12300.0
2018-06-29 13:00:00,32.77,32.78,32.76,32.77,8927.0,30.2231,30.2323,30.2139,30.2231,8927.0
2018-06-29 13:05:00,32.77,32.78,32.76,32.76,14965.0,30.2231,30.2323,30.2139,30.2139,14965.0
2018-06-29 13:10:00,32.77,32.77,32.76,32.76,8574.0,30.2231,30.2231,30.2139,30.2139,8574.0
2018-06-29 13:15:00,32.77,32.78,32.71,32.73,33330.0,30.2231,30.2323,30.1677,30.1862,33330.0
2018-06-29 13:20:00,32.74,32.74,32.72,32.72,20917.0,30.1954,30.1954,30.177,30.177,20917.0
2018-06-29 13:25:00,32.72,32.72,32.67,32.67,32278.0,30.177,30.177,30.1309,30.1309,32278.0
2018-06-29 13:30:00,32.69,32.7,32.68,32.68,20085.0,30.1493,30.1585,30.1401,30.1401,20085.0
2018-06-29 13:35:00,32.69,32.69,32.69,32.69,5000.0,30.1493,30.1493,30.1493,30.1493,5000.0
2018-06-29 13:40:00,32.69,32.69,32.69,32.69,3352.0,30.1493,30.1493,30.1493,30.1493,3352.0
2018-06-29 13:45:00,32.69,32.72,32.69,32.72,3328.0,30.1493,30.177,30.1493,30.177,3328.0
2018-06-29 13:50:00,32.72,32.73,32.72,32.73,2501.0,30.177,30.1862,30.177,30.1862,2501.0
2018-06-29 13:55:00,32.72,32.72,32.7,32.72,17708.0,30.177,30.177,30.1585,30.177,17708.0
2018-06-29 14:00:00,32.72,32.73,32.72,32.73,9742.0,30.177,30.1862,30.177,30.1862,9742.0
2018-06-29 14:05:00,32.73,32.75,32.72,32.75,13431.0,30.1862,30.2046,30.177,30.2046,13431.0
2018-06-29 14:10:00,32.75,32.75,32.72,32.72,20808.0,30.2046,30.2046,30.177,30.177,20808.0
2018-06-29 14:15:00,32.72,32.72,32.69,32.69,10300.0,30.177,30.177,30.1493,30.1493,10300.0
2018-06-29 14:20:00,32.71,32.71,32.71,32.71,2100.0,30.1677,30.1677,30.1677,30.1677,2100.0
2018-06-29 14:25:00,32.71,32.71,32.71,32.71,2300.0,30.1677,30.1677,30.1677,30.1677,2300.0
2018-06-29 14:30:00,32.71,32.71,32.69,32.69,13122.0,30.1677,30.1677,30.1493,30.1493,13122.0
2018-06-29 14:35:00,32.69,32.69,32.67,32.67,24772.0,30.1493,30.1493,30.1309,30.1309,24772.0
2018-06-29 14:40:00,32.67,32.67,32.64,32.67,49050.0,30.1309,30.1309,30.1032,30.1309,49050.0
2018-06-29 14:45:00,32.67,32.69,32.66,32.68,16727.0,30.1309,30.1493,30.1216,30.1401,16727.0
2018-06-29 14:50:00,32.67,32.68,32.67,32.68,11139.0,30.1309,30.1401,30.1309,30.1401,11139.0
2018-06-29 14:55:00,32.68,32.71,32.68,32.7,17769.0,30.1401,30.1677,30.1401,30.1585,17769.0
2018-06-29 15:00:00,32.68,32.7,32.67,32.69,39879.0,30.1401,30.1585,30.1309,30.1493,39879.0
2018-06-29 15:05:00,32.69,32.69,32.67,32.67,36052.0,30.1493,30.1493,30.1309,30.1309,36052.0
2018-06-29 15:10:00,32.67,32.69,32.67,32.67,22240.0,30.1309,30.1493,30.1309,30.1309,22240.0
2018-06-29 15:15:00,32.67,32.67,32.65,32.67,8610.0,30.1309,30.1309,30.1124,30.1309,8610.0
2018-06-29 15:20:00,32.67,32.67,32.62,32.63,68769.0,30.1309,30.1309,30.0847,30.094,68769.0
2018-06-29 15:25:00,32.64,32.65,32.64,32.65,15480.0,30.1032,30.1124,30.1032,30.1124,15480.0
2018-06-29 15:30:00,32.65,32.67,32.62,32.62,35014.0,30.1124,30.1309,30.0847,30.0847,35014.0
2018-06-29 15:35:00,32.63,32.64,32.63,32.63,29994.0,30.094,30.1032,30.094,30.094,29994.0
2018-06-29 15:40:00,32.64,32.67,32.64,32.67,30789.0,30.1032,30.1309,30.1032,30.1309,30789.0
2018-06-29 15:45:00,32.68,32.68,32.64,32.65,36775.0,30.1401,30.1401,30.1032,30.1124,36775.0
2018-06-29 15:50:00,32.65,32.67,32.63,32.67,35628.0,30.1124,30.1309,30.094,30.1309,35628.0
2018-06-29 15:55:00,32.66,32.7,32.64,32.69,199940.0,30.1216,30.1585,30.1032,30.1493,199940.0
2018-07-02 09:30:00,32.38,32.42,32.32,32.42,91870.0,29.8634,29.9003,29.8081,29.9003,91870.0
2018-07-02 09:35:00,32.42,32.44,32.37,32.41,95790.0,29.9003,29.9187,29.8542,29.8911,95790.0
2018-07-02 09:40:00,32.4,32.41,32.37,32.41,21635.0,29.8818,29.8911,29.8542,29.8911,21635.0
2018-07-02 09:45:00,32.41,32.42,32.36,32.41,28382.0,29.8911,29.9003,29.8449,29.8911,28382.0
2018-07-02 09:50:00,32.42,32.43,32.41,32.42,3400.0,29.9003,29.9095,29.8911,29.9003,3400.0
2018-07-02 09:55:00,32.42,32.46,32.42,32.44,8418.0,29.9003,29.9372,29.9003,29.9187,8418.0
2018-07-02 10:00:00,32.44,32.48,32.39,32.48,29383.0,29.9187,29.9556,29.8726,29.9556,29383.0
2018-07-02 10:05:00,32.5,32.53,32.5,32.53,17951.0,29.9741,30.0017,29.9741,30.0017,17951.0
2018-07-02 10:10:00,32.52,32.53,32.51,32.51,9127.0,29.9925,30.0017,29.9833,29.9833,9127.0
2018-07-02 10:15:00,32.51,32.54,32.51,32.53,5864.0,29.9833,30.011,29.9833,30.0017,5864.0
2018-07-02 10:20:00,32.52,32.54,32.51,32.54,14056.0,29.9925,30.011,29.9833,30.011,14056.0
2018-07-02 10:25:00,32.54,32.54,32.51,32.51,14369.0,30.011,30.011,29.9833,29.9833,14369.0
2018-07-02 10:30:00,32.51,32.53,32.5,32.52,5616.0,29.9833,30.0017,29.9741,29.9925,5616.0
2018-07-02 10:35:00,32.52,32.52,32.5,32.51,9830.0,29.9925,29.9925,29.9741,29.9833,9830.0
2018-07-02 10:40:00,32.51,32.51,32.48,32.5,23310.0,29.9833,29.9833,29.9556,29.9741,23310.0
2018-07-02 10:45:00,32.49,32.49,32.45,32.47,16411.0,29.9648,29.9648,29.928,29.9464,16411.0
2018-07-02 10:50:00,32.47,32.48,32.45,32.48,2689.0,29.9464,29.9556,29.928,29.9556,2689.0
2018-07-02 10:55:00,32.48,32.48,32.46,32.46,4680.0,29.9556,29.9556,29.9372,29.9372,4680.0
2018-07-02 11:00:00,32.47,32.48,32.46,32.48,3400.0,29.9464,29.9556,29.9372,29.9556,3400.0
2018-07-02 11:05:00,32.47,32.47,32.43,32.45,9100.0,29.9464,29.9464,29.9095,29.928,9100.0
2018-07-02 11:10:00,32.45,32.45,32.42,32.43,9588.0,29.928,29.928,29.9003,29.9095,9588.0
2018-07-02 11:15:00,32.43,32.44,32.43,32.43,1200.0,29.9095,29.9187,29.9095,29.9095,1200.0
2018-07-02 11:20:00,32.42,32.42,32.4,32.41,5156.0,29.9003,29.9003,29.8818,29.8911,5156.0
2018-07-02 11:25:00,32.4,32.4,32.35,32.36,11306.0,29.8818,29.8818,29.8357,29.8449,11306.0
2018-07-02 11:30:00,32.37,32.37,32.35,32.35,38454.0,29.8542,29.8542,29.8357,29.8357,38454.0
2018-07-02 11:35:00,32.35,32.35,32.33,32.33,25672.0,29.8357,29.8357,29.8173,29.8173,25672.0
2018-07-02 11:40:00,32.33,32.33,32.28,32.29,14303.0,29.8173,29.8173,29.7712,29.7804,14303.0
2018-07-02 11:45:00,32.29,32.31,32.28,32.31,17800.0,29.7804,29.7988,29.7712,29.7988,17800.0
2018-07-02 11:50:00,32.31,32.32,32.3,32.31,15698.0,29.7988,29.8081,29.7896,29.7988,15698.0
2018-07-02 11:55:00,32.3,32.32,32.29,32.29,15886.0,29.7896,29.8081,29.7804,29.7804,15886.0
2018-07-02 12:00:00,32.29,32.33,32.29,32.3,15009.0,29.7804,29.8173,29.7804,29.7896,15009.0
2018-07-02 12:05:00,32.3,32.31,32.28,32.28,12448.0,29.7896,29.7988,29.7712,29.7712,12448.0
2018-07-02 12:10:00,32.28,32.31,32.26,32.26,26146.0,29.7712,29.7988,29.7527,29.7527,26146.0
2018-07-02 12:15:00,32.28,32.3,32.27,32.29,29188.0,29.7712,29.7896,29.7619,29.7804,29188.0
2018-07-02 12:20:00,32.29,32.33,32.28,32.33,53623.0,29.7804,29.8173,29.7712,29.8173,53623.0
2018-07-02 12:25:00,32.34,32.34,32.32,32.32,6457.0,29.8265,29.8265,29.8081,29.8081,6457.0
2018-07-02 12:30:00,32.32,32.33,32.32,32.33,4400.0,29.8081,29.8173,29.8081,29.8173,4400.0
2018-07-02 12:35:00,32.34,32.34,32.33,32.33,2400.0,29.8265,29.8265,29.8173,29.8173,2400.0
2018-07-02 12:40:00,32.32,32.32,32.32,32.32,200.0,29.8081,29.8081,29.8081,29.8081,200.0
2018-07-02 12:45:00,32.32,32.34,32.32,32.32,2300.0,29.8081,29.8265,29.8081,29.8081,2300.0
2018-07-02 12:50:00,32.31,32.31,32.27,32.28,10940.0,29.7988,29.7988,29.7619,29.7712,10940.0
2018-07-02 12:55:00,32.28,32.28,32.24,32.24,14924.0,29.7712,29.7712,29.7343,29.7343,14924.0
2018-07-02 13:00:00,32.24,32.26,32.24,32.24,24535.0,29.7343,29.7527,29.7343,29.7343,24535.0
2018-07-02 13:05:00,32.23,32.24,32.21,32.22,40088.0,29.7251,29.7343,29.7066,29.7158,40088.0
2018-07-02 13:10:00,32.22,32.22,32.19,32.21,58034.0,29.7158,29.7158,29.6882,29.7066,58034.0
2018-07-02 13:15:00,32.21,32.26,32.21,32.25,35427.0,29.7066,29.7527,29.7066,29.7435,35427.0
2018-07-02 13:20:00,32.26,32.29,32.25,32.28,12208.0,29.7527,29.7804,29.7435,29.7712,12208.0
2018-07-02 13:25:00,32.28,32.28,32.27,32.28,16632.0,29.7712,29.7712,29.7619,29.7712,16632.0
2018-07-02 13:30:00,32.3,32.31,32.27,32.28,9388.0,29.7896,29.7988,29.7619,29.7712,9388.0
2018-07-02 13:35:00,32.28,32.28,32.25,32.25,4200.0,29.7712,29.7712,29.7435,29.7435,4200.0
2018-07-02 13:40:00,32.25,32.25,32.24,32.24,4500.0,29.7435,29.7435,29.7343,29.7343,4500.0
2018-07-02 13:45:00,32.24,32.24,32.24,32.24,7369.0,29.7343,29.7343,29.7343,29.7343,7369.0
2018-07-02 13:50:00,32.23,32.27,32.23,32.26,15336.0,29.7251,29.7619,29.7251,29.7527,15336.0
2018-07-02 13:55:00,32.26,32.29,32.26,32.29,19128.0,29.7527,29.7804,29.7527,29.7804,19128.0
2018-07-02 14:00:00,32.28,32.32,32.28,32.32,11490.0,29.7712,29.8081,29.7712,29.8081,11490.0
2018-07-02 14:05:00,32.32,32.35,32.32,32.32,16231.0,29.8081,29.8357,29.8081,29.8081,16231.0
2018-07-02 14:10:00,32.32,32.38,32.32,32.38,18665.0,29.8081,29.8634,29.8081,29.8634,18665.0
2018-07-02 14:15:00,32.38,32.39,32.33,32.33,13313.0,29.8634,29.8726,29.8173,29.8173,13313.0
2018-07-02 14:20:00,32.33,32.35,32.33,32.34,9150.0,29.8173,29.8357,29.8173,29.8265,9150.0
2018-07-02 14:25:00,32.33,32.35,32.33,32.35,11817.0,29.8173,29.8357,29.8173,29.8357,11817.0
2018-07-02 14:30:00,32.35,32.35,32.34,32.34,4100.0,29.8357,29.8357,29.8265,29.8265,4100.0
2018-07-02 14:35:00,32.35,32.37,32.34,32.35,19532.0,29.8357,29.8542,29.8265,29.8357,19532.0
2018-07-02 14:40:00,32.35,32.35,32.31,32.34,26211.0,29.8357,29.8357,29.7988,29.8265,26211.0
2018-07-02 14:45:00,32.33,32.33,32.33,32.33,6623.0,29.8173,29.8173,29.8173,29.8173,6623.0
2018-07-02 14:50:00,32.33,32.35,32.31,32.34,21122.0,29.8173,29.8357,29.7988,29.8265,21122.0
2018-07-02 14:55:00,32.33,32.34,32.32,32.34,19622.0,29.8173,29.8265,29.8081,29.8265,19622.0
2018-07-02 15:00:00,32.34,32.38,32.34,32.36,28137.0,29.8265,29.8634,29.8265,29.8449,28137.0
2018-07-02 15:05:00,32.35,32.4,32.35,32.4,27208.0,29.8357,29.8818,29.8357,29.8818,27208.0
2018-07-02 15:10:00,32.4,32.45,32.4,32.44,25365.0,29.8818,29.928,29.8818,29.9187,25365.0
2018-07-02 15:15:00,32.44,32.47,32.44,32.44,23722.0,29.9187,29.9464,29.9187,29.9187,23722.0
2018-07-02 15:20:00,32.44,32.44,32.42,32.44,22152.0,29.9187,29.9187,29.9003,29.9187,22152.0
2018-07-02 15:25:00,32.44,32.46,32.42,32.44,29600.0,29.9187,29.9372,29.9003,29.9187,29600.0
2018-07-02 15:30:00,32.44,32.45,32.43,32.43,5419.0,29.9187,29.928,29.9095,29.9095,5419.0
2018-07-02 15:35:00,32.43,32.45,32.42,32.45,19109.0,29.9095,29.928,29.9003,29.928,19109.0
2018-07-02 15:40:00,32.45,32.45,32.43,32.43,19236.0,29.928,29.928,29.9095,29.9095,19236.0
2018-07-02 15:45:00,32.43,32.43,32.42,32.42,10890.0,29.9095,29.9095,29.9003,29.9003,10890.0
2018-07-02 15:50:00,32.43,32.44,32.41,32.41,50849.0,29.9095,29.9187,29.8911,29.8911,50849.0
2018-07-02 15:55:00,32.4,32.4,32.34,32.35,214861.0,29.8818,29.8818,29.8265,29.8357,214861.0
2018-07-03 09:30:00,32.61,32.7,32.61,32.69,36050.0,30.0755,30.1585,30.0755,30.1493,36050.0
2018-07-03 09:35:00,32.69,32.8,32.69,32.8,78132.0,30.1493,30.2507,30.1493,30.2507,78132.0
2018-07-03 09:40:00,32.81,32.86,32.79,32.8,127887.0,30.26,30.3061,30.2415,30.2507,127887.0
2018-07-03 09:45:00,32.79,32.86,32.79,32.82,87128.0,30.2415,30.3061,30.2415,30.2692,87128.0
2018-07-03 09:50:00,32.82,32.85,32.81,32.83,108962.0,30.2692,30.2969,30.26,30.2784,108962.0
2018-07-03 09:55:00,32.84,32.86,32.83,32.83,57315.0,30.2876,30.3061,30.2784,30.2784,57315.0
2018-07-03 10:00:00,32.82,32.83,32.79,32.82,28076.0,30.2692,30.2784,30.2415,30.2692,28076.0
2018-07-03 10:05:00,32.83,32.86,32.83,32.86,33363.0,30.2784,30.3061,30.2784,30.3061,33363.0
2018-07-03 10:10:00,32.85,32.85,32.82,32.83,56748.0,30.2969,30.2969,30.2692,30.2784,56748.0
2018-07-03 10:15:00,32.83,32.85,32.81,32.83,69979.0,30.2784,30.2969,30.26,30.2784,69979.0
2018-07-03 10:20:00,32.84,32.84,32.8,32.82,29320.0,30.2876,30.2876,30.2507,30.2692,29320.0
2018-07-03 10:25:00,32.81,32.82,32.8,32.82,5211.0,30.26,30.2692,30.2507,30.2692,5211.0
2018-07-03 10:30:00,32.82,32.87,32.81,32.87,36058.0,30.2692,30.3153,30.26,30.3153,36058.0
2018-07-03 10:35:00,32.87,32.88,32.85,32.88,73281.0,30.3153,30.3245,30.2969,30.3245,73281.0
2018-07-03 10:40:00,32.88,32.9,32.88,32.9,28645.0,30.3245,30.343,30.3245,30.343,28645.0
2018-07-03 10:45:00,32.9,32.93,32.89,32.93,69929.0,30.343,30.3706,30.3338,30.3706,69929.0
2018-07-03 10:50:00,32.92,32.99,32.92,32.99,31950.0,30.3614,30.426,30.3614,30.426,31950.0
2018-07-03 10:55:00,32.99,33.01,32.94,32.98,72753.0,30.426,30.4444,30.3799,30.4168,72753.0
2018-07-03 11:00:00,32.99,33.04,32.96,33.0,236859.0,30.426,30.4721,30.3983,30.4352,236859.0
2018-07-03 11:05:00,33.0,33.01,32.98,32.99,86013.0,30.4352,30.4444,30.4168,30.426,86013.0
2018-07-03 11:10:00,32.99,32.99,32.96,32.97,47569.0,30.426,30.426,30.3983,30.4075,47569.0
2018-07-03 11:15:00,32.97,33.0,32.97,32.99,69801.0,30.4075,30.4352,30.4075,30.426,69801.0
2018-07-03 11:20:00,32.99,33.04,32.99,33.04,52043.0,30.426,30.4721,30.426,30.4721,52043.0
2018-07-03 11:25:00,33.04,33.04,32.99,33.0,119502.0,30.4721,30.4721,30.426,30.4352,119502.0
2018-07-03 11:30:00,33.01,33.03,33.0,33.02,11900.0,30.4444,30.4629,30.4352,30.4537,11900.0
2018-07-03 11:35:00,33.03,33.03,33.01,33.01,47963.0,30.4629,30.4629,30.4444,30.4444,47963.0
2018-07-03 11:40:00,33.0,33.03,33.0,33.03,18300.0,30.4352,30.4629,30.4352,30.4629,18300.0
2018-07-03 11:45:00,33.03,33.03,32.97,32.98,58874.0,30.4629,30.4629,30.4075,30.4168,58874.0
2018-07-03 11:50:00,32.99,33.01,32.98,33.01,27463.0,30.426,30.4444,30.4168,30.4444,27463.0
2018-07-03 11:55:00,33.02,33.04,33.02,33.04,82141.0,30.4537,30.4721,30.4537,30.4721,82141.0
2018-07-03 12:00:00,33.04,33.04,32.99,33.0,47004.0,30.4721,30.4721,30.426,30.4352,47004.0
2018-07-03 12:05:00,33.0,33.0,32.95,32.95,21756.0,30.4352,30.4352,30.3891,30.3891,21756.0
2018-07-03 12:10:00,32.97,32.97,32.93,32.93,40412.0,30.4075,30.4075,30.3706,30.3706,40412.0
2018-07-03 12:15:00,32.94,32.94,32.9,32.9,14600.0,30.3799,30.3799,30.343,30.343,14600.0
2018-07-03 12:20:00,32.91,32.94,32.91,32.93,10300.0,30.3522,30.3799,30.3522,30.3706,10300.0
2018-07-03 12:25:00,32.93,32.94,32.9,32.92,20324.0,30.3706,30.3799,30.343,30.3614,20324.0
2018-07-03 12:30:00,32.92,32.94,32.92,32.94,55751.0,30.3614,30.3799,30.3614,30.3799,55751.0
2018-07-03 12:35:00,32.94,32.94,32.91,32.92,31179.0,30.3799,30.3799,30.3522,30.3614,31179.0
2018-07-03 12:40:00,32.92,32.93,32.91,32.91,56173.0,30.3614,30.3706,30.3522,30.3522,56173.0
2018-07-03 12:45:00,32.92,32.94,32.92,32.92,35611.0,30.3614,30.3799,30.3614,30.3614,35611.0
2018-07-03 12:50:00,32.92,32.94,32.92,32.94,25069.0,30.3614,30.3799,30.3614,30.3799,25069.0
2018-07-03 12:55:00,32.94,33.0,32.94,32.99,156165.0,30.3799,30.4352,30.3799,30.426,156165.0
2018-07-05 09:30:00,33.19,33.26,33.14,33.26,130150.0,30.6104,30.675,30.5643,30.675,130150.0
2018-07-05 09:35:00,33.26,33.32,33.25,33.29,46554.0,30.675,30.7303,30.6658,30.7027,46554.0
2018-07-05 09:40:00,33.28,33.31,33.28,33.3,29861.0,30.6934,30.7211,30.6934,30.7119,29861.0
2018-07-05 09:45:00,33.32,33.32,33.28,33.3,34564.0,30.7303,30.7303,30.6934,30.7119,34564.0
2018-07-05 09:50:00,33.29,33.29,33.25,33.28,15070.0,30.7027,30.7027,30.6658,30.6934,15070.0
2018-07-05 09:55:00,33.27,33.27,33.19,33.19,21760.0,30.6842,30.6842,30.6104,30.6104,21760.0
2018-07-05 10:00:00,33.2,33.23,33.13,33.14,32020.0,30.6197,30.6473,30.5551,30.5643,32020.0
2018-07-05 10:05:00,33.15,33.18,33.15,33.18,5181.0,30.5735,30.6012,30.5735,30.6012,5181.0
2018-07-05 10:10:00,33.19,33.2,33.17,33.2,12779.0,30.6104,30.6197,30.592,30.6197,12779.0
2018-07-05 10:15:00,33.19,33.23,33.18,33.23,22675.0,30.6104,30.6473,30.6012,30.6473,22675.0
2018-07-05 10:20:00,33.23,33.25,33.22,33.25,19508.0,30.6473,30.6658,30.6381,30.6658,19508.0
2018-07-05 10:25:00,33.26,33.29,33.24,33.27,39844.0,30.675,30.7027,30.6566,30.6842,39844.0
2018-07-05 10:30:00,33.26,33.26,33.24,33.26,16643.0,30.675,30.675,30.6566,30.675,16643.0
2018-07-05 10:35:00,33.26,33.27,33.25,33.25,20240.0,30.675,30.6842,30.6658,30.6658,20240.0
2018-07-05 10:40:00,33.25,33.27,33.24,33.27,15748.0,30.6658,30.6842,30.6566,30.6842,15748.0
2018-07-05 10:45:00,33.28,33.28,33.27,33.27,13835.0,30.6934,30.6934,30.6842,30.6842,13835.0
2018-07-05 10:50:00,33.27,33.29,33.25,33.27,24424.0,30.6842,30.7027,30.6658,30.6842,24424.0
2018-07-05 10:55:00,33.27,33.28,33.24,33.27,25849.0,30.6842,30.6934,30.6566,30.6842,25849.0
2018-07-05 11:00:00,33.27,33.28,33.24,33.25,41704.0,30.6842,30.6934,30.6566,30.6658,41704.0
2018-07-05 11:05:00,33.26,33.27,33.24,33.26,5672.0,30.675,30.6842,30.6566,30.675,5672.0
2018-07-05 11:10:00,33.26,33.27,33.24,33.27,19530.0,30.675,30.6842,30.6566,30.6842,19530.0
2018-07-05 11:15:00,33.27,33.31,33.27,33.31,7333.0,30.6842,30.7211,30.6842,30.7211,7333.0
2018-07-05 11:20:00,33.32,33.35,33.31,33.34,68348.0,30.7303,30.758,30.7211,30.7488,68348.0
2018-07-05 11:25:00,33.34,33.34,33.33,33.33,49310.0,30.7488,30.7488,30.7396,30.7396,49310.0
2018-07-05 11:30:00,33.33,33.35,33.33,33.34,13756.0,30.7396,30.758,30.7396,30.7488,13756.0
2018-07-05 11:35:00,33.34,33.35,33.32,33.33,40315.0,30.7488,30.758,30.7303,30.7396,40315.0
2018-07-05 11:40:00,33.33,33.36,33.33,33.33,66816.0,30.7396,30.7672,30.7396,30.7396,66816.0
2018-07-05 11:45:00,33.33,33.34,33.32,33.32,44559.0,30.7396,30.7488,30.7303,30.7303,44559.0
2018-07-05 11:50:00,33.32,33.33,33.32,33.32,11081.0,30.7303,30.7396,30.7303,30.7303,11081.0
2018-07-05 11:55:00,33.32,33.32,33.27,33.27,24445.0,30.7303,30.7303,30.6842,30.6842,24445.0
2018-07-05 12:00:00,33.28,33.3,33.27,33.28,15726.0,30.6934,30.7119,30.6842,30.6934,15726.0
2018-07-05 12:05:00,33.29,33.29,33.29,33.29,9782.0,30.7027,30.7027,30.7027,30.7027,9782.0
2018-07-05 12:10:00,33.29,33.3,33.28,33.28,4166.0,30.7027,30.7119,30.6934,30.6934,4166.0
2018-07-05 12:15:00,33.28,33.31,33.28,33.31,6173.0,30.6934,30.7211,30.6934,30.7211,6173.0
2018-07-05 12:20:00,33.31,33.32,33.31,33.32,1631.0,30.7211,30.7303,30.7211,30.7303,1631.0
2018-07-05 12:25:00,33.31,33.31,33.29,33.29,8113.0,30.7211,30.7211,30.7027,30.7027,8113.0
2018-07-05 12:30:00,33.29,33.31,33.29,33.31,3743.0,30.7027,30.7211,30.7027,30.7211,3743.0
2018-07-05 12:35:00,33.3,33.3,33.29,33.29,5424.0,30.7119,30.7119,30.7027,30.7027,5424.0
2018-07-05 12:40:00,33.29,33.31,33.29,33.3,1360.0,30.7027,30.7211,30.7027,30.7119,1360.0
2018-07-05 12:45:00,33.3,33.31,33.3,33.31,2520.0,30.7119,30.7211,30.7119,30.7211,2520.0
2018-07-05 12:50:00,33.31,33.31,33.29,33.3,11618.0,30.7211,30.7211,30.7027,30.7119,11618.0
2018-07-05 12:55:00,33.32,33.34,33.31,33.34,11369.0,30.7303,30.7488,30.7211,30.7488,11369.0
2018-07-05 13:00:00,33.33,33.34,33.31,33.31,3784.0,30.7396,30.7488,30.7211,30.7211,3784.0
2018-07-05 13:05:00,33.31,33.32,33.31,33.31,400.0,30.7211,30.7303,30.7211,30.7211,400.0
2018-07-05 13:10:00,33.31,33.31,33.29,33.3,9334.0,30.7211,30.7211,30.7027,30.7119,9334.0
2018-07-05 13:15:00,33.31,33.35,33.31,33.34,3000.0,30.7211,30.758,30.7211,30.7488,3000.0
2018-07-05 13:20:00,33.33,33.33,33.31,33.31,10766.0,30.7396,30.7396,30.7211,30.7211,10766.0
2018-07-05 13:25:00,33.33,33.35,33.33,33.35,54045.0,30.7396,30.758,30.7396,30.758,54045.0
2018-07-05 13:30:00,33.36,33.36,33.33,33.34,21500.0,30.7672,30.7672,30.7396,30.7488,21500.0
2018-07-05 13:35:00,33.33,33.33,33.29,33.29,37730.0,30.7396,30.7396,30.7027,30.7027,37730.0
2018-07-05 13:40:00,33.29,33.29,33.26,33.28,9076.0,30.7027,30.7027,30.675,30.6934,9076.0
2018-07-05 13:45:00,33.28,33.28,33.27,33.27,13186.0,30.6934,30.6934,30.6842,30.6842,13186.0
2018-07-05 13:50:00,33.26,33.26,33.24,33.24,38463.0,30.675,30.675,30.6566,30.6566,38463.0
2018-07-05 13:55:00,33.24,33.24,33.22,33.24,39352.0,30.6566,30.6566,30.6381,30.6566,39352.0
2018-07-05 14:00:00,33.24,33.3,33.22,33.24,104839.0,30.6566,30.7119,30.6381,30.6566,104839.0
2018-07-05 14:05:00,33.24,33.26,33.21,33.24,44615.0,30.6566,30.675,30.6289,30.6566,44615.0
2018-07-05 14:10:00,33.23,33.23,33.2,33.2,50723.0,30.6473,30.6473,30.6197,30.6197,50723.0
2018-07-05 14:15:00,33.2,33.21,33.19,33.21,36838.0,30.6197,30.6289,30.6104,30.6289,36838.0
2018-07-05 14:20:00,33.22,33.22,33.2,33.2,8098.0,30.6381,30.6381,30.6197,30.6197,8098.0
2018-07-05 14:25:00,33.24,33.24,33.22,33.22,14870.0,30.6566,30.6566,30.6381,30.6381,14870.0
2018-07-05 14:30:00,33.22,33.22,33.18,33.19,15477.0,30.6381,30.6381,30.6012,30.6104,15477.0
2018-07-05 14:35:00,33.19,33.2,33.18,33.18,19754.0,30.6104,30.6197,30.6012,30.6012,19754.0
2018-07-05 14:40:00,33.18,33.18,33.15,33.16,21201.0,30.6012,30.6012,30.5735,30.5828,21201.0
2018-07-05 14:45:00,33.16,33.18,33.16,33.18,13108.0,30.5828,30.6012,30.5828,30.6012,13108.0
2018-07-05 14:50:00,33.18,33.2,33.18,33.2,17238.0,30.6012,30.6197,30.6012,30.6197,17238.0
2018-07-05 14:55:00,33.19,33.2,33.19,33.19,20713.0,30.6104,30.6197,30.6104,30.6104,20713.0
2018-07-05 15:00:00,33.19,33.22,33.19,33.22,26330.0,30.6104,30.6381,30.6104,30.6381,26330.0
2018-07-05 15:05:00,33.22,33.23,33.21,33.23,20392.0,30.6381,30.6473,30.6289,30.6473,20392.0
2018-07-05 15:10:00,33.25,33.26,33.25,33.25,17993.0,30.6658,30.675,30.6658,30.6658,17993.0
2018-07-05 15:15:00,33.26,33.26,33.25,33.26,8735.0,30.675,30.675,30.6658,30.675,8735.0
2018-07-05 15:20:00,33.26,33.26,33.26,33.26,9741.0,30.675,30.675,30.675,30.675,9741.0
2018-07-05 15:25:00,33.26,33.31,33.26,33.29,23725.0,30.675,30.7211,30.675,30.7027,23725.0
2018-07-05 15:30:00,33.29,33.33,33.29,33.32,30034.0,30.7027,30.7396,30.7027,30.7303,30034.0
2018-07-05 15:35:00,33.32,33.33,33.31,33.31,18921.0,30.7303,30.7396,30.7211,30.7211,18921.0
2018-07-05 15:40:00,33.31,33.31,33.3,33.31,26826.0,30.7211,30.7211,30.7119,30.7211,26826.0
2018-07-05 15:45:00,33.31,33.31,33.29,33.31,74315.0,30.7211,30.7211,30.7027,30.7211,74315.0
2018-07-05 15:50:00,33.31,33.31,33.28,33.28,36149.0,30.7211,30.7211,30.6934,30.6934,36149.0
2018-07-05 15:55:00,33.28,33.33,33.23,33.31,171692.0,30.6934,30.7396,30.6473,30.7211,171692.0
2018-07-06 09:30:00,33.36,33.36,33.31,33.31,69737.0,30.7672,30.7672,30.7211,30.7211,69737.0
2018-07-06 09:35:00,33.32,33.38,33.32,33.38,36444.0,30.7303,30.7857,30.7303,30.7857,36444.0
2018-07-06 09:40:00,33.37,33.47,33.37,33.46,55794.0,30.7764,30.8687,30.7764,30.8595,55794.0
2018-07-06 09:45:00,33.46,33.54,33.46,33.49,45499.0,30.8595,30.9332,30.8595,30.8871,45499.0
2018-07-06 09:50:00,33.5,33.51,33.47,33.47,31907.0,30.8963,30.9056,30.8687,30.8687,31907.0
2018-07-06 09:55:00,33.46,33.47,33.44,33.47,40041.0,30.8595,30.8687,30.841,30.8687,40041.0
2018-07-06 10:00:00,33.47,33.49,33.45,33.46,23468.0,30.8687,30.8871,30.8502,30.8595,23468.0
2018-07-06 10:05:00,33.45,33.47,33.45,33.46,19108.0,30.8502,30.8687,30.8502,30.8595,19108.0
2018-07-06 10:10:00,33.45,33.51,33.45,33.5,43992.0,30.8502,30.9056,30.8502,30.8963,43992.0
2018-07-06 10:15:00,33.5,33.54,33.5,33.54,8611.0,30.8963,30.9332,30.8963,30.9332,8611.0
2018-07-06 10:20:00,33.53,33.53,33.5,33.51,17834.0,30.924,30.924,30.8963,30.9056,17834.0
2018-07-06 10:25:00,33.52,33.55,33.52,33.54,11203.0,30.9148,30.9425,30.9148,30.9332,11203.0
2018-07-06 10:30:00,33.54,33.56,33.53,33.56,38365.0,30.9332,30.9517,30.924,30.9517,38365.0
2018-07-06 10:35:00,33.56,33.57,33.54,33.56,15126.0,30.9517,30.9609,30.9332,30.9517,15126.0
2018-07-06 10:40:00,33.56,33.59,33.56,33.58,21119.0,30.9517,30.9794,30.9517,30.9701,21119.0
2018-07-06 10:45:00,33.59,33.61,33.58,33.58,20744.0,30.9794,30.9978,30.9701,30.9701,20744.0
2018-07-06 10:50:00,33.59,33.6,33.58,33.6,18352.0,30.9794,30.9886,30.9701,30.9886,18352.0
2018-07-06 10:55:00,33.6,33.63,33.6,33.62,90441.0,30.9886,31.0162,30.9886,31.007,90441.0
2018-07-06 11:00:00,33.62,33.63,33.6,33.61,46035.0,31.007,31.0162,30.9886,30.9978,46035.0
2018-07-06 11:05:00,33.6,33.6,33.58,33.6,25598.0,30.9886,30.9886,30.9701,30.9886,25598.0
2018-07-06 11:10:00,33.61,33.63,33.6,33.62,12218.0,30.9978,31.0162,30.9886,31.007,12218.0
2018-07-06 11:15:00,33.63,33.64,33.61,33.61,12517.0,31.0162,31.0255,30.9978,30.9978,12517.0
2018-07-06 11:20:00,33.62,33.65,33.61,33.61,26513.0,31.007,31.0347,30.9978,30.9978,26513.0
2018-07-06 11:25:00,33.62,33.63,33.6,33.6,16391.0,31.007,31.0162,30.9886,30.9886,16391.0
2018-07-06 11:30:00,33.6,33.61,33.56,33.57,27287.0,30.9886,30.9978,30.9517,30.9609,27287.0
2018-07-06 11:35:00,33.58,33.61,33.57,33.6,15583.0,30.9701,30.9978,30.9609,30.9886,15583.0
2018-07-06 11:40:00,33.61,33.61,33.57,33.58,14832.0,30.9978,30.9978,30.9609,30.9701,14832.0
2018-07-06 11:45:00,33.57,33.57,33.54,33.54,16550.0,30.9609,30.9609,30.9332,30.9332,16550.0
2018-07-06 11:50:00,33.54,33.57,33.53,33.56,23794.0,30.9332,30.9609,30.924,30.9517,23794.0
2018-07-06 11:55:00,33.56,33.56,33.52,33.54,16772.0,30.9517,30.9517,30.9148,30.9332,16772.0
2018-07-06 12:00:00,33.55,33.56,33.53,33.53,8139.0,30.9425,30.9517,30.924,30.924,8139.0
2018-07-06 12:05:00,33.54,33.56,33.53,33.54,39392.0,30.9332,30.9517,30.924,30.9332,39392.0
2018-07-06 12:10:00,33.55,33.56,33.55,33.56,13716.0,30.9425,30.9517,30.9425,30.9517,13716.0
2018-07-06 12:15:00,33.56,33.56,33.55,33.55,8236.0,30.9517,30.9517,30.9425,30.9425,8236.0
2018-07-06 12:20:00,33.54,33.58,33.54,33.58,15413.0,30.9332,30.9701,30.9332,30.9701,15413.0
2018-07-06 12:25:00,33.57,33.58,33.55,33.58,5826.0,30.9609,30.9701,30.9425,30.9701,5826.0
2018-07-06 12:30:00,33.57,33.57,33.54,33.54,5084.0,30.9609,30.9609,30.9332,30.9332,5084.0
2018-07-06 12:35:00,33.54,33.56,33.54,33.55,12122.0,30.9332,30.9517,30.9332,30.9425,12122.0
2018-07-06 12:40:00,33.56,33.59,33.56,33.59,17686.0,30.9517,30.9794,30.9517,30.9794,17686.0
2018-07-06 12:45:00,33.59,33.59,33.58,33.58,13583.0,30.9794,30.9794,30.9701,30.9701,13583.0
2018-07-06 12:50:00,33.58,33.59,33.58,33.59,17750.0,30.9701,30.9794,30.9701,30.9794,17750.0
2018-07-06 12:55:00,33.59,33.59,33.58,33.58,6993.0,30.9794,30.9794,30.9701,30.9701,6993.0
2018-07-06 13:00:00,33.58,33.6,33.58,33.58,15054.0,30.9701,30.9886,30.9701,30.9701,15054.0
2018-07-06 13:05:00,33.58,33.6,33.58,33.58,9089.0,30.9701,30.9886,30.9701,30.9701,9089.0
2018-07-06 13:10:00,33.58,33.58,33.57,33.57,2770.0,30.9701,30.9701,30.9609,30.9609,2770.0
2018-07-06 13:15:00,33.57,33.58,33.56,33.58,18211.0,30.9609,30.9701,30.9517,30.9701,18211.0
2018-07-06 13:20:00,33.57,33.57,33.54,33.56,27176.0,30.9609,30.9609,30.9332,30.9517,27176.0
2018-07-06 13:25:00,33.57,33.58,33.56,33.57,21268.0,30.9609,30.9701,30.9517,30.9609,21268.0
2018-07-06 13:30:00,33.56,33.56,33.56,33.56,1500.0,30.9517,30.9517,30.9517,30.9517,1500.0
2018-07-06 13:35:00,33.56,33.56,33.56,33.56,2260.0,30.9517,30.9517,30.9517,30.9517,2260.0
2018-07-06 13:40:00,33.55,33.56,33.54,33.54,13934.0,30.9425,30.9517,30.9332,30.9332,13934.0
2018-07-06 13:45:00,33.55,33.56,33.53,33.54,11569.0,30.9425,30.9517,30.924,30.9332,11569.0
2018-07-06 13:50:00,33.55,33.56,33.53,33.53,7800.0,30.9425,30.9517,30.924,30.924,7800.0
2018-07-06 13:55:00,33.52,33.53,33.51,33.53,8980.0,30.9148,30.924,30.9056,30.924,8980.0
2018-07-06 14:00:00,33.53,33.54,33.53,33.54,23360.0,30.924,30.9332,30.924,30.9332,23360.0
2018-07-06 14:05:00,33.53,33.53,33.51,33.52,6238.0,30.924,30.924,30.9056,30.9148,6238.0
2018-07-06 14:10:00,33.52,33.53,33.52,33.53,3629.0,30.9148,30.924,30.9148,30.924,3629.0
2018-07-06 14:15:00,33.52,33.52,33.49,33.5,27420.0,30.9148,30.9148,30.8871,30.8963,27420.0
2018-07-06 14:20:00,33.51,33.54,33.51,33.53,17600.0,30.9056,30.9332,30.9056,30.924,17600.0
2018-07-06 14:25:00,33.53,33.54,33.53,33.54,4450.0,30.924,30.9332,30.924,30.9332,4450.0
2018-07-06 14:30:00,33.54,33.54,33.53,33.53,3303.0,30.9332,30.9332,30.924,30.924,3303.0
2018-07-06 14:35:00,33.52,33.52,33.51,33.51,2700.0,30.9148,30.9148,30.9056,30.9056,2700.0
2018-07-06 14:40:00,33.51,33.52,33.51,33.52,2603.0,30.9056,30.9148,30.9056,30.9148,2603.0
2018-07-06 14:45:00,33.53,33.53,33.53,33.53,1500.0,30.924,30.924,30.924,30.924,1500.0
2018-07-06 14:50:00,33.53,33.53,33.53,33.53,7308.0,30.924,30.924,30.924,30.924,7308.0
2018-07-06 14:55:00,33.53,33.53,33.52,33.53,7977.0,30.924,30.924,30.9148,30.924,7977.0
2018-07-06 15:00:00,33.53,33.54,33.52,33.53,14091.0,30.924,30.9332,30.9148,30.924,14091.0
2018-07-06 15:05:00,33.53,33.53,33.51,33.53,34936.0,30.924,30.924,30.9056,30.924,34936.0
2018-07-06 15:10:00,33.54,33.56,33.54,33.56,18757.0,30.9332,30.9517,30.9332,30.9517,18757.0
2018-07-06 15:15:00,33.56,33.56,33.54,33.56,21044.0,30.9517,30.9517,30.9332,30.9517,21044.0
2018-07-06 15:20:00,33.56,33.57,33.56,33.56,2800.0,30.9517,30.9609,30.9517,30.9517,2800.0
2018-07-06 15:25:00,33.56,33.56,33.53,33.53,19252.0,30.9517,30.9517,30.924,30.924,19252.0
2018-07-06 15:30:00,33.52,33.53,33.51,33.53,15094.0,30.9148,30.924,30.9056,30.924,15094.0
2018-07-06 15:35:00,33.53,33.54,33.52,33.53,15476.0,30.924,30.9332,30.9148,30.924,15476.0
2018-07-06 15:40:00,33.53,33.53,33.49,33.49,17035.0,30.924,30.924,30.8871,30.8871,17035.0
2018-07-06 15:45:00,33.49,33.52,33.49,33.52,24883.0,30.8871,30.9148,30.8871,30.9148,24883.0
2018-07-06 15:50:00,33.52,33.53,33.5,33.51,54631.0,30.9148,30.924,30.8963,30.9056,54631.0
2018-07-06 15:55:00,33.5,33.55,33.47,33.49,195551.0,30.8963,30.9425,30.8687,30.8871,195551.0
2018-07-09 09:30:00,33.76,33.86,33.75,33.83,83956.0,31.1361,31.2284,31.1269,31.2007,83956.0
2018-07-09 09:35:00,33.83,33.94,33.83,33.9,71023.0,31.2007,31.3021,31.2007,31.2653,71023.0
2018-07-09 09:40:00,33.9,33.91,33.82,33.82,58919.0,31.2653,31.2745,31.1915,31.1915,58919.0
2018-07-09 09:45:00,33.83,33.84,33.77,33.77,35541.0,31.2007,31.2099,31.1454,31.1454,35541.0
2018-07-09 09:50:00,33.77,33.77,33.71,33.76,46653.0,31.1454,31.1454,31.09,31.1361,46653.0
2018-07-09 09:55:00,33.75,33.75,33.68,33.68,61954.0,31.1269,31.1269,31.0624,31.0624,61954.0
2018-07-09 10:00:00,33.69,33.73,33.69,33.7,18846.0,31.0716,31.1085,31.0716,31.0808,18846.0
2018-07-09 10:05:00,33.7,33.7,33.65,33.67,35446.0,31.0808,31.0808,31.0347,31.0531,35446.0
2018-07-09 10:10:00,33.67,33.68,33.58,33.61,40097.0,31.0531,31.0624,30.9701,30.9978,40097.0
2018-07-09 10:15:00,33.6,33.62,33.57,33.58,40576.0,30.9886,31.007,30.9609,30.9701,40576.0
2018-07-09 10:20:00,33.59,33.66,33.59,33.66,15609.0,30.9794,31.0439,30.9794,31.0439,15609.0
2018-07-09 10:25:00,33.65,33.67,33.63,33.63,33094.0,31.0347,31.0531,31.0162,31.0162,33094.0
2018-07-09 10:30:00,33.63,33.66,33.63,33.66,12791.0,31.0162,31.0439,31.0162,31.0439,12791.0
2018-07-09 10:35:00,33.66,33.68,33.65,33.68,16225.0,31.0439,31.0624,31.0347,31.0624,16225.0
2018-07-09 10:40:00,33.68,33.7,33.67,33.7,11812.0,31.0624,31.0808,31.0531,31.0808,11812.0
2018-07-09 10:45:00,33.7,33.7,33.67,33.69,10568.0,31.0808,31.0808,31.0531,31.0716,10568.0
2018-07-09 10:50:00,33.69,33.71,33.68,33.68,13515.0,31.0716,31.09,31.0624,31.0624,13515.0
2018-07-09 10:55:00,33.69,33.71,33.69,33.69,29823.0,31.0716,31.09,31.0716,31.0716,29823.0
2018-07-09 11:00:00,33.69,33.69,33.67,33.67,22867.0,31.0716,31.0716,31.0531,31.0531,22867.0
2018-07-09 11:05:00,33.67,33.67,33.65,33.65,3094.0,31.0531,31.0531,31.0347,31.0347,3094.0
2018-07-09 11:10:00,33.65,33.66,33.63,33.66,9885.0,31.0347,31.0439,31.0162,31.0439,9885.0
2018-07-09 11:15:00,33.66,33.66,33.58,33.58,23126.0,31.0439,31.0439,30.9701,30.9701,23126.0
2018-07-09 11:20:00,33.57,33.59,33.55,33.56,23251.0,30.9609,30.9794,30.9425,30.9517,23251.0
2018-07-09 11:25:00,33.56,33.57,33.54,33.56,23874.0,30.9517,30.9609,30.9332,30.9517,23874.0
2018-07-09 11:30:00,33.56,33.56,33.52,33.52,20400.0,30.9517,30.9517,30.9148,30.9148,20400.0
2018-07-09 11:35:00,33.52,33.55,33.52,33.53,24403.0,30.9148,30.9425,30.9148,30.924,24403.0
2018-07-09 11:40:00,33.53,33.55,33.53,33.55,7600.0,30.924,30.9425,30.924,30.9425,7600.0
2018-07-09 11:45:00,33.55,33.56,33.55,33.56,4400.0,30.9425,30.9517,30.9425,30.9517,4400.0
2018-07-09 11:50:00,33.55,33.55,33.55,33.55,100.0,30.9425,30.9425,30.9425,30.9425,100.0
2018-07-09 11:55:00,33.55,33.55,33.54,33.54,6400.0,30.9425,30.9425,30.9332,30.9332,6400.0
2018-07-09 12:00:00,33.53,33.6,33.53,33.6,25763.0,30.924,30.9886,30.924,30.9886,25763.0
2018-07-09 12:05:00,33.61,33.62,33.61,33.62,2700.0,30.9978,31.007,30.9978,31.007,2700.0
2018-07-09 12:10:00,33.63,33.64,33.62,33.63,9605.0,31.0162,31.0255,31.007,31.0162,9605.0
2018-07-09 12:15:00,33.63,33.63,33.6,33.6,20625.0,31.0162,31.0162,30.9886,30.9886,20625.0
2018-07-09 12:20:00,33.61,33.61,33.6,33.6,4600.0,30.9978,30.9978,30.9886,30.9886,4600.0
2018-07-09 12:25:00,33.59,33.6,33.59,33.59,9892.0,30.9794,30.9886,30.9794,30.9794,9892.0
2018-07-09 12:30:00,33.59,33.59,33.57,33.58,6527.0,30.9794,30.9794,30.9609,30.9701,6527.0
2018-07-09 12:35:00,33.57,33.57,33.54,33.54,12000.0,30.9609,30.9609,30.9332,30.9332,12000.0
2018-07-09 12:40:00,33.56,33.56,33.54,33.54,6200.0,30.9517,30.9517,30.9332,30.9332,6200.0
2018-07-09 12:45:00,33.53,33.54,33.52,33.54,6324.0,30.924,30.9332,30.9148,30.9332,6324.0
2018-07-09 12:50:00,33.53,33.53,33.52,33.53,12140.0,30.924,30.924,30.9148,30.924,12140.0
2018-07-09 12:55:00,33.53,33.53,33.52,33.52,21200.0,30.924,30.924,30.9148,30.9148,21200.0
2018-07-09 13:00:00,33.51,33.51,33.51,33.51,1200.0,30.9056,30.9056,30.9056,30.9056,1200.0
2018-07-09 13:05:00,33.51,33.51,33.51,33.51,300.0,30.9056,30.9056,30.9056,30.9056,300.0
2018-07-09 13:10:00,33.51,33.53,33.5,33.53,9165.0,30.9056,30.924,30.8963,30.924,9165.0
2018-07-09 13:15:00,33.53,33.53,33.5,33.5,5876.0,30.924,30.924,30.8963,30.8963,5876.0
2018-07-09 13:20:00,33.49,33.49,33.46,33.47,5685.0,30.8871,30.8871,30.8595,30.8687,5685.0
2018-07-09 13:25:00,33.47,33.47,33.47,33.47,0.0,30.8687,30.8687,30.8687,30.8687,0.0
2018-07-09 13:30:00,33.47,33.47,33.46,33.46,5600.0,30.8687,30.8687,30.8595,30.8595,5600.0
2018-07-09 13:35:00,33.46,33.46,33.44,33.45,3035.0,30.8595,30.8595,30.841,30.8502,3035.0
2018-07-09 13:40:00,33.46,33.48,33.46,33.47,7990.0,30.8595,30.8779,30.8595,30.8687,7990.0
2018-07-09 13:45:00,33.46,33.47,33.46,33.47,13660.0,30.8595,30.8687,30.8595,30.8687,13660.0
2018-07-09 13:50:00,33.48,33.5,33.48,33.5,14400.0,30.8779,30.8963,30.8779,30.8963,14400.0
2018-07-09 13:55:00,33.5,33.5,33.48,33.48,4377.0,30.8963,30.8963,30.8779,30.8779,4377.0
2018-07-09 14:00:00,33.48,33.5,33.47,33.5,4979.0,30.8779,30.8963,30.8687,30.8963,4979.0
2018-07-09 14:05:00,33.49,33.49,33.49,33.49,2600.0,30.8871,30.8871,30.8871,30.8871,2600.0
2018-07-09 14:10:00,33.49,33.49,33.49,33.49,0.0,30.8871,30.8871,30.8871,30.8871,0.0
2018-07-09 14:15:00,33.48,33.49,33.48,33.49,1861.0,30.8779,30.8871,30.8779,30.8871,1861.0
2018-07-09 14:20:00,33.49,33.49,33.49,33.49,2900.0,30.8871,30.8871,30.8871,30.8871,2900.0
2018-07-09 14:25:00,33.48,33.5,33.48,33.49,3990.0,30.8779,30.8963,30.8779,30.8871,3990.0
2018-07-09 14:30:00,33.48,33.48,33.48,33.48,4080.0,30.8779,30.8779,30.8779,30.8779,4080.0
2018-07-09 14:35:00,33.47,33.47,33.47,33.47,1000.0,30.8687,30.8687,30.8687,30.8687,1000.0
2018-07-09 14:40:00,33.46,33.47,33.46,33.46,2800.0,30.8595,30.8687,30.8595,30.8595,2800.0
2018-07-09 14:45:00,33.47,33.49,33.47,33.48,26733.0,30.8687,30.8871,30.8687,30.8779,26733.0
2018-07-09 14:50:00,33.49,33.49,33.49,33.49,3100.0,30.8871,30.8871,30.8871,30.8871,3100.0
2018-07-09 14:55:00,33.48,33.48,33.47,33.47,26420.0,30.8779,30.8779,30.8687,30.8687,26420.0
2018-07-09 15:00:00,33.47,33.48,33.46,33.48,30883.0,30.8687,30.8779,30.8595,30.8779,30883.0
2018-07-09 15:05:00,33.48,33.49,33.48,33.48,11373.0,30.8779,30.8871,30.8779,30.8779,11373.0
2018-07-09 15:10:00,33.48,33.48,33.48,33.48,300.0,30.8779,30.8779,30.8779,30.8779,300.0
2018-07-09 15:15:00,33.48,33.51,33.48,33.51,13530.0,30.8779,30.9056,30.8779,30.9056,13530.0
2018-07-09 15:20:00,33.51,33.51,33.5,33.5,500.0,30.9056,30.9056,30.8963,30.8963,500.0
2018-07-09 15:25:00,33.52,33.53,33.51,33.51,9104.0,30.9148,30.924,30.9056,30.9056,9104.0
2018-07-09 15:30:00,33.53,33.54,33.52,33.52,5835.0,30.924,30.9332,30.9148,30.9148,5835.0
2018-07-09 15:35:00,33.52,33.52,33.52,33.52,117.0,30.9148,30.9148,30.9148,30.9148,117.0
2018-07-09 15:40:00,33.52,33.53,33.52,33.52,12141.0,30.9148,30.924,30.9148,30.9148,12141.0
2018-07-09 15:45:00,33.51,33.52,33.51,33.52,2008.0,30.9056,30.9148,30.9056,30.9148,2008.0
2018-07-09 15:50:00,33.5,33.53,33.5,33.53,4044.0,30.8963,30.924,30.8963,30.924,4044.0
2018-07-09 15:55:00,33.53,33.58,33.5,33.51,157380.0,30.924,30.9701,30.8963,30.9056,157380.0
2018-07-10 09:30:00,33.31,33.31,33.21,33.26,48263.0,30.7211,30.7211,30.6289,30.675,48263.0
2018-07-10 09:35:00,33.27,33.29,33.22,33.22,44164.0,30.6842,30.7027,30.6381,30.6381,44164.0
2018-07-10 09:40:00,33.21,33.22,33.13,33.13,65090.0,30.6289,30.6381,30.5551,30.5551,65090.0
2018-07-10 09:45:00,33.13,33.19,33.09,33.19,85914.0,30.5551,30.6104,30.5182,30.6104,85914.0
2018-07-10 09:50:00,33.18,33.23,33.18,33.23,22099.0,30.6012,30.6473,30.6012,30.6473,22099.0
2018-07-10 09:55:00,33.23,33.25,33.16,33.17,9668.0,30.6473,30.6658,30.5828,30.592,9668.0
2018-07-10 10:00:00,33.19,33.21,33.16,33.2,17715.0,30.6104,30.6289,30.5828,30.6197,17715.0
2018-07-10 10:05:00,33.2,33.28,33.19,33.27,23401.0,30.6197,30.6934,30.6104,30.6842,23401.0
2018-07-10 10:10:00,33.27,33.32,33.26,33.3,15040.0,30.6842,30.7303,30.675,30.7119,15040.0
2018-07-10 10:15:00,33.3,33.35,33.28,33.35,10128.0,30.7119,30.758,30.6934,30.758,10128.0
2018-07-10 10:20:00,33.34,33.35,33.31,33.31,4200.0,30.7488,30.758,30.7211,30.7211,4200.0
2018-07-10 10:25:00,33.32,33.32,33.31,33.31,6800.0,30.7303,30.7303,30.7211,30.7211,6800.0
2018-07-10 10:30:00,33.3,33.31,33.29,33.29,12400.0,30.7119,30.7211,30.7027,30.7027,12400.0
2018-07-10 10:35:00,33.29,33.29,33.28,33.28,3606.0,30.7027,30.7027,30.6934,30.6934,3606.0
2018-07-10 10:40:00,33.28,33.31,33.28,33.31,4700.0,30.6934,30.7211,30.6934,30.7211,4700.0
2018-07-10 10:45:00,33.3,33.3,33.26,33.27,2220.0,30.7119,30.7119,30.675,30.6842,2220.0
2018-07-10 10:50:00,33.28,33.28,33.26,33.26,631.0,30.6934,30.6934,30.675,30.675,631.0
2018-07-10 10:55:00,33.24,33.25,33.23,33.25,9868.0,30.6566,30.6658,30.6473,30.6658,9868.0
2018-07-10 11:00:00,33.26,33.26,33.2,33.2,6532.0,30.675,30.675,30.6197,30.6197,6532.0
2018-07-10 11:05:00,33.22,33.23,33.2,33.22,6140.0,30.6381,30.6473,30.6197,30.6381,6140.0
2018-07-10 11:10:00,33.21,33.22,33.21,33.22,1660.0,30.6289,30.6381,30.6289,30.6381,1660.0
2018-07-10 11:15:00,33.22,33.26,33.22,33.26,12323.0,30.6381,30.675,30.6381,30.675,12323.0
2018-07-10 11:20:00,33.26,33.29,33.26,33.28,9440.0,30.675,30.7027,30.675,30.6934,9440.0
2018-07-10 11:25:00,33.29,33.3,33.29,33.3,700.0,30.7027,30.7119,30.7027,30.7119,700.0
2018-07-10 11:30:00,33.3,33.32,33.3,33.3,6834.0,30.7119,30.7303,30.7119,30.7119,6834.0
2018-07-10 11:35:00,33.31,33.33,33.31,33.32,2300.0,30.7211,30.7396,30.7211,30.7303,2300.0
2018-07-10 11:40:00,33.32,33.35,33.32,33.35,5515.0,30.7303,30.758,30.7303,30.758,5515.0
2018-07-10 11:45:00,33.34,33.35,33.34,33.35,1720.0,30.7488,30.758,30.7488,30.758,1720.0
2018-07-10 11:50:00,33.35,33.36,33.35,33.36,2700.0,30.758,30.7672,30.758,30.7672,2700.0
2018-07-10 11:55:00,33.34,33.34,33.34,33.34,400.0,30.7488,30.7488,30.7488,30.7488,400.0
2018-07-10 12:00:00,33.33,33.33,33.29,33.3,10143.0,30.7396,30.7396,30.7027,30.7119,10143.0
2018-07-10 12:05:00,33.3,33.3,33.29,33.29,1800.0,30.7119,30.7119,30.7027,30.7027,1800.0
2018-07-10 12:10:00,33.3,33.31,33.3,33.31,720.0,30.7119,30.7211,30.7119,30.7211,720.0
2018-07-10 12:15:00,33.31,33.33,33.3,33.33,3478.0,30.7211,30.7396,30.7119,30.7396,3478.0
2018-07-10 12:20:00,33.33,33.33,33.33,33.33,800.0,30.7396,30.7396,30.7396,30.7396,800.0
2018-07-10 12:25:00,33.33,33.39,33.33,33.39,10424.0,30.7396,30.7949,30.7396,30.7949,10424.0
2018-07-10 12:30:00,33.37,33.37,33.37,33.37,200.0,30.7764,30.7764,30.7764,30.7764,200.0
2018-07-10 12:35:00,33.37,33.38,33.37,33.37,535.0,30.7764,30.7857,30.7764,30.7764,535.0
2018-07-10 12:40:00,33.35,33.35,33.34,33.35,800.0,30.758,30.758,30.7488,30.758,800.0
2018-07-10 12:45:00,33.34,33.34,33.32,33.32,6458.0,30.7488,30.7488,30.7303,30.7303,6458.0
2018-07-10 12:50:00,33.31,33.32,33.3,33.31,4252.0,30.7211,30.7303,30.7119,30.7211,4252.0
2018-07-10 12:55:00,33.31,33.31,33.31,33.31,920.0,30.7211,30.7211,30.7211,30.7211,920.0
2018-07-10 13:00:00,33.32,33.33,33.3,33.3,2769.0,30.7303,30.7396,30.7119,30.7119,2769.0
2018-07-10 13:05:00,33.3,33.3,33.29,33.29,1299.0,30.7119,30.7119,30.7027,30.7027,1299.0
2018-07-10 13:10:00,33.29,33.31,33.29,33.31,4159.0,30.7027,30.7211,30.7027,30.7211,4159.0
2018-07-10 13:15:00,33.31,33.32,33.3,33.32,6749.0,30.7211,30.7303,30.7119,30.7303,6749.0
2018-07-10 13:20:00,33.29,33.29,33.28,33.29,2120.0,30.7027,30.7027,30.6934,30.7027,2120.0
2018-07-10 13:25:00,33.28,33.3,33.28,33.3,5870.0,30.6934,30.7119,30.6934,30.7119,5870.0
2018-07-10 13:30:00,33.29,33.29,33.29,33.29,300.0,30.7027,30.7027,30.7027,30.7027,300.0
2018-07-10 13:35:00,33.29,33.3,33.29,33.3,3200.0,30.7027,30.7119,30.7027,30.7119,3200.0
2018-07-10 13:40:00,33.31,33.31,33.31,33.31,1006.0,30.7211,30.7211,30.7211,30.7211,1006.0
2018-07-10 13:45:00,33.3,33.3,33.27,33.28,3620.0,30.7119,30.7119,30.6842,30.6934,3620.0
2018-07-10 13:50:00,33.29,33.3,33.28,33.28,5000.0,30.7027,30.7119,30.6934,30.6934,5000.0
2018-07-10 13:55:00,33.28,33.28,33.28,33.28,0.0,30.6934,30.6934,30.6934,30.6934,0.0
2018-07-10 14:00:00,33.29,33.29,33.29,33.29,330.0,30.7027,30.7027,30.7027,30.7027,330.0
2018-07-10 14:05:00,33.3,33.3,33.3,33.3,300.0,30.7119,30.7119,30.7119,30.7119,300.0
2018-07-10 14:10:00,33.29,33.29,33.29,33.29,300.0,30.7027,30.7027,30.7027,30.7027,300.0
2018-07-10 14:15:00,33.27,33.28,33.26,33.27,3730.0,30.6842,30.6934,30.675,30.6842,3730.0
2018-07-10 14:20:00,33.27,33.27,33.25,33.25,600.0,30.6842,30.6842,30.6658,30.6658,600.0
2018-07-10 14:25:00,33.25,33.26,33.25,33.26,6791.0,30.6658,30.675,30.6658,30.675,6791.0
2018-07-10 14:30:00,33.26,33.27,33.24,33.25,5720.0,30.675,30.6842,30.6566,30.6658,5720.0
2018-07-10 14:35:00,33.25,33.25,33.22,33.22,17884.0,30.6658,30.6658,30.6381,30.6381,17884.0
2018-07-10 14:40:00,33.23,33.23,33.21,33.21,6580.0,30.6473,30.6473,30.6289,30.6289,6580.0
2018-07-10 14:45:00,33.21,33.23,33.2,33.23,14813.0,30.6289,30.6473,30.6197,30.6473,14813.0
2018-07-10 14:50:00,33.22,33.22,33.22,33.22,4855.0,30.6381,30.6381,30.6381,30.6381,4855.0
2018-07-10 14:55:00,33.22,33.23,33.21,33.23,5812.0,30.6381,30.6473,30.6289,30.6473,5812.0
2018-07-10 15:00:00,33.23,33.23,33.23,33.23,300.0,30.6473,30.6473,30.6473,30.6473,300.0
2018-07-10 15:05:00,33.25,33.27,33.25,33.27,2400.0,30.6658,30.6842,30.6658,30.6842,2400.0
2018-07-10 15:10:00,33.28,33.3,33.28,33.28,1700.0,30.6934,30.7119,30.6934,30.6934,1700.0
2018-07-10 15:15:00,33.29,33.32,33.28,33.32,12176.0,30.7027,30.7303,30.6934,30.7303,12176.0
2018-07-10 15:20:00,33.31,33.33,33.3,33.32,9621.0,30.7211,30.7396,30.7119,30.7303,9621.0
2018-07-10 15:25:00,33.33,33.4,33.33,33.38,61779.0,30.7396,30.8041,30.7396,30.7857,61779.0
2018-07-10 15:30:00,33.38,33.41,33.38,33.38,54843.0,30.7857,30.8133,30.7857,30.7857,54843.0
2018-07-10 15:35:00,33.39,33.42,33.38,33.42,9403.0,30.7949,30.8226,30.7857,30.8226,9403.0
2018-07-10 15:40:00,33.43,33.47,33.43,33.47,29252.0,30.8318,30.8687,30.8318,30.8687,29252.0
2018-07-10 15:45:00,33.46,33.49,33.45,33.45,53215.0,30.8595,30.8871,30.8502,30.8502,53215.0
2018-07-10 15:50:00,33.45,33.46,33.44,33.45,10830.0,30.8502,30.8595,30.841,30.8502,10830.0
2018-07-10 15:55:00,33.45,33.45,33.41,33.42,57557.0,30.8502,30.8502,30.8133,30.8226,57557.0
2018-07-11 09:30:00,33.08,33.25,33.07,33.23,56597.0,30.509,30.6658,30.4998,30.6473,56597.0
2018-07-11 09:35:00,33.23,33.26,33.18,33.18,60794.0,30.6473,30.675,30.6012,30.6012,60794.0
2018-07-11 09:40:00,33.18,33.26,33.17,33.24,41775.0,30.6012,30.675,30.592,30.6566,41775.0
2018-07-11 09:45:00,33.23,33.24,33.2,33.2,32738.0,30.6473,30.6566,30.6197,30.6197,32738.0
2018-07-11 09:50:00,33.22,33.25,33.22,33.22,30548.0,30.6381,30.6658,30.6381,30.6381,30548.0
2018-07-11 09:55:00,33.23,33.24,33.16,33.16,53373.0,30.6473,30.6566,30.5828,30.5828,53373.0
2018-07-11 10:00:00,33.16,33.19,33.16,33.18,31006.0,30.5828,30.6104,30.5828,30.6012,31006.0
2018-07-11 10:05:00,33.17,33.18,33.16,33.17,15304.0,30.592,30.6012,30.5828,30.592,15304.0
2018-07-11 10:10:00,33.16,33.16,33.13,33.14,9138.0,30.5828,30.5828,30.5551,30.5643,9138.0
2018-07-11 10:15:00,33.15,33.15,33.14,33.14,3819.0,30.5735,30.5735,30.5643,30.5643,3819.0
2018-07-11 10:20:00,33.15,33.15,33.15,33.15,1139.0,30.5735,30.5735,30.5735,30.5735,1139.0
2018-07-11 10:25:00,33.17,33.18,33.17,33.17,15055.0,30.592,30.6012,30.592,30.592,15055.0
2018-07-11 10:30:00,33.18,33.19,33.15,33.15,4440.0,30.6012,30.6104,30.5735,30.5735,4440.0
2018-07-11 10:35:00,33.15,33.16,33.13,33.14,8408.0,30.5735,30.5828,30.5551,30.5643,8408.0
2018-07-11 10:40:00,33.13,33.13,33.09,33.11,20839.0,30.5551,30.5551,30.5182,30.5367,20839.0
2018-07-11 10:45:00,33.12,33.12,33.08,33.08,25590.0,30.5459,30.5459,30.509,30.509,25590.0
2018-07-11 10:50:00,33.08,33.08,33.04,33.06,25733.0,30.509,30.509,30.4721,30.4905,25733.0
2018-07-11 10:55:00,33.06,33.07,33.06,33.06,7624.0,30.4905,30.4998,30.4905,30.4905,7624.0
2018-07-11 11:00:00,33.06,33.06,32.94,32.96,78161.0,30.4905,30.4905,30.3799,30.3983,78161.0
2018-07-11 11:05:00,32.97,32.97,32.96,32.96,52897.0,30.4075,30.4075,30.3983,30.3983,52897.0
2018-07-11 11:10:00,32.95,32.95,32.92,32.93,22892.0,30.3891,30.3891,30.3614,30.3706,22892.0
2018-07-11 11:15:00,32.93,32.95,32.91,32.92,17820.0,30.3706,30.3891,30.3522,30.3614,17820.0
2018-07-11 11:20:00,32.92,32.92,32.86,32.87,33376.0,30.3614,30.3614,30.3061,30.3153,33376.0
2018-07-11 11:25:00,32.87,32.92,32.86,32.91,21965.0,30.3153,30.3614,30.3061,30.3522,21965.0
2018-07-11 11:30:00,32.91,32.97,32.9,32.94,30303.0,30.3522,30.4075,30.343,30.3799,30303.0
2018-07-11 11:35:00,32.94,32.95,32.93,32.95,5132.0,30.3799,30.3891,30.3706,30.3891,5132.0
2018-07-11 11:40:00,32.95,32.97,32.93,32.96,8800.0,30.3891,30.4075,30.3706,30.3983,8800.0
2018-07-11 11:45:00,32.96,32.99,32.96,32.97,7227.0,30.3983,30.426,30.3983,30.4075,7227.0
2018-07-11 11:50:00,32.97,32.97,32.94,32.95,6532.0,30.4075,30.4075,30.3799,30.3891,6532.0
2018-07-11 11:55:00,32.95,32.95,32.92,32.92,22323.0,30.3891,30.3891,30.3614,30.3614,22323.0
2018-07-11 12:00:00,32.92,32.92,32.88,32.88,23388.0,30.3614,30.3614,30.3245,30.3245,23388.0
2018-07-11 12:05:00,32.89,32.9,32.88,32.89,4328.0,30.3338,30.343,30.3245,30.3338,4328.0
2018-07-11 12:10:00,32.88,32.88,32.87,32.87,8128.0,30.3245,30.3245,30.3153,30.3153,8128.0
2018-07-11 12:15:00,32.86,32.91,32.85,32.9,20344.0,30.3061,30.3522,30.2969,30.343,20344.0
2018-07-11 12:20:00,32.89,32.89,32.87,32.87,5600.0,30.3338,30.3338,30.3153,30.3153,5600.0
2018-07-11 12:25:00,32.88,32.89,32.87,32.87,7754.0,30.3245,30.3338,30.3153,30.3153,7754.0
2018-07-11 12:30:00,32.87,32.9,32.87,32.88,14199.0,30.3153,30.343,30.3153,30.3245,14199.0
2018-07-11 12:35:00,32.88,32.88,32.86,32.86,2683.0,30.3245,30.3245,30.3061,30.3061,2683.0
2018-07-11 12:40:00,32.86,32.89,32.85,32.85,8100.0,30.3061,30.3338,30.2969,30.2969,8100.0
2018-07-11 12:45:00,32.86,32.88,32.85,32.85,6156.0,30.3061,30.3245,30.2969,30.2969,6156.0
2018-07-11 12:50:00,32.85,32.85,32.79,32.79,11940.0,30.2969,30.2969,30.2415,30.2415,11940.0
2018-07-11 12:55:00,32.79,32.82,32.78,32.78,34215.0,30.2415,30.2692,30.2323,30.2323,34215.0
2018-07-11 13:00:00,32.78,32.78,32.75,32.76,44829.0,30.2323,30.2323,30.2046,30.2139,44829.0
2018-07-11 13:05:00,32.76,32.77,32.73,32.73,42210.0,30.2139,30.2231,30.1862,30.1862,42210.0
2018-07-11 13:10:00,32.73,32.79,32.73,32.79,39131.0,30.1862,30.2415,30.1862,30.2415,39131.0
2018-07-11 13:15:00,32.78,32.78,32.75,32.75,9335.0,30.2323,30.2323,30.2046,30.2046,9335.0
2018-07-11 13:20:00,32.74,32.78,32.74,32.75,20778.0,30.1954,30.2323,30.1954,30.2046,20778.0
2018-07-11 13:25:00,32.76,32.82,32.76,32.81,22632.0,30.2139,30.2692,30.2139,30.26,22632.0
2018-07-11 13:30:00,32.81,32.81,32.76,32.78,6840.0,30.26,30.26,30.2139,30.2323,6840.0
2018-07-11 13:35:00,32.77,32.78,32.74,32.74,15856.0,30.2231,30.2323,30.1954,30.1954,15856.0
2018-07-11 13:40:00,32.73,32.73,32.69,32.69,3092.0,30.1862,30.1862,30.1493,30.1493,3092.0
2018-07-11 13:45:00,32.69,32.69,32.68,32.69,13314.0,30.1493,30.1493,30.1401,30.1493,13314.0
2018-07-11 13:50:00,32.68,32.68,32.65,32.65,21384.0,30.1401,30.1401,30.1124,30.1124,21384.0
2018-07-11 13:55:00,32.65,32.69,32.65,32.69,30616.0,30.1124,30.1493,30.1124,30.1493,30616.0
2018-07-11 14:00:00,32.67,32.69,32.65,32.67,58658.0,30.1309,30.1493,30.1124,30.1309,58658.0
2018-07-11 14:05:00,32.66,32.66,32.65,32.66,2700.0,30.1216,30.1216,30.1124,30.1216,2700.0
2018-07-11 14:10:00,32.65,32.67,32.63,32.66,48453.0,30.1124,30.1309,30.094,30.1216,48453.0
2018-07-11 14:15:00,32.65,32.65,32.63,32.64,5270.0,30.1124,30.1124,30.094,30.1032,5270.0
2018-07-11 14:20:00,32.64,32.64,32.61,32.62,41359.0,30.1032,30.1032,30.0755,30.0847,41359.0
2018-07-11 14:25:00,32.63,32.66,32.63,32.66,28522.0,30.094,30.1216,30.094,30.1216,28522.0
2018-07-11 14:30:00,32.67,32.67,32.65,32.65,13414.0,30.1309,30.1309,30.1124,30.1124,13414.0
2018-07-11 14:35:00,32.64,32.64,32.63,32.64,17246.0,30.1032,30.1032,30.094,30.1032,17246.0
2018-07-11 14:40:00,32.63,32.64,32.62,32.62,17171.0,30.094,30.1032,30.0847,30.0847,17171.0
2018-07-11 14:45:00,32.63,32.63,32.61,32.61,16504.0,30.094,30.094,30.0755,30.0755,16504.0
2018-07-11 14:50:00,32.6,32.62,32.6,32.62,10182.0,30.0663,30.0847,30.0663,30.0847,10182.0
2018-07-11 14:55:00,32.61,32.62,32.6,32.6,33984.0,30.0755,30.0847,30.0663,30.0663,33984.0
2018-07-11 15:00:00,32.61,32.62,32.58,32.58,39377.0,30.0755,30.0847,30.0478,30.0478,39377.0
2018-07-11 15:05:00,32.59,32.63,32.59,32.62,32508.0,30.0571,30.094,30.0571,30.0847,32508.0
2018-07-11 15:10:00,32.62,32.64,32.62,32.63,20225.0,30.0847,30.1032,30.0847,30.094,20225.0
2018-07-11 15:15:00,32.62,32.62,32.59,32.59,21578.0,30.0847,30.0847,30.0571,30.0571,21578.0
2018-07-11 15:20:00,32.58,32.58,32.56,32.56,30008.0,30.0478,30.0478,30.0294,30.0294,30008.0
2018-07-11 15:25:00,32.55,32.58,32.54,32.57,34639.0,30.0202,30.0478,30.011,30.0386,34639.0
2018-07-11 15:30:00,32.58,32.6,32.57,32.57,35496.0,30.0478,30.0663,30.0386,30.0386,35496.0
2018-07-11 15:35:00,32.56,32.6,32.56,32.6,30824.0,30.0294,30.0663,30.0294,30.0663,30824.0
2018-07-11 15:40:00,32.6,32.61,32.57,32.58,27582.0,30.0663,30.0755,30.0386,30.0478,27582.0
2018-07-11 15:45:00,32.58,32.6,32.56,32.58,63944.0,30.0478,30.0663,30.0294,30.0478,63944.0
2018-07-11 15:50:00,32.58,32.61,32.55,32.6,93453.0,30.0478,30.0755,30.0202,30.0663,93453.0
2018-07-11 15:55:00,32.6,32.63,32.56,32.58,226970.0,30.0663,30.094,30.0294,30.0478,226970.0
2018-07-12 09:30:00,32.8,32.97,32.76,32.9,129901.0,30.2507,30.4075,30.2139,30.343,129901.0
2018-07-12 09:35:00,32.89,32.92,32.88,32.9,28677.0,30.3338,30.3614,30.3245,30.343,28677.0
2018-07-12 09:40:00,32.89,32.91,32.8,32.82,52010.0,30.3338,30.3522,30.2507,30.2692,52010.0
2018-07-12 09:45:00,32.83,32.88,32.83,32.88,50719.0,30.2784,30.3245,30.2784,30.3245,50719.0
2018-07-12 09:50:00,32.87,32.89,32.86,32.88,31467.0,30.3153,30.3338,30.3061,30.3245,31467.0
2018-07-12 09:55:00,32.87,32.87,32.79,32.79,19246.0,30.3153,30.3153,30.2415,30.2415,19246.0
2018-07-12 10:00:00,32.79,32.85,32.79,32.83,5255.0,30.2415,30.2969,30.2415,30.2784,5255.0
2018-07-12 10:05:00,32.83,32.84,32.82,32.84,31230.0,30.2784,30.2876,30.2692,30.2876,31230.0
2018-07-12 10:10:00,32.83,32.85,32.8,32.85,10614.0,30.2784,30.2969,30.2507,30.2969,10614.0
2018-07-12 10:15:00,32.86,32.88,32.85,32.88,13305.0,30.3061,30.3245,30.2969,30.3245,13305.0
2018-07-12 10:20:00,32.88,32.93,32.87,32.9,41969.0,30.3245,30.3706,30.3153,30.343,41969.0
2018-07-12 10:25:00,32.9,32.91,32.89,32.9,16800.0,30.343,30.3522,30.3338,30.343,16800.0
2018-07-12 10:30:00,32.9,32.92,32.9,32.92,13700.0,30.343,30.3614,30.343,30.3614,13700.0
2018-07-12 10:35:00,32.92,32.93,32.91,32.92,17193.0,30.3614,30.3706,30.3522,30.3614,17193.0
2018-07-12 10:40:00,32.9,32.9,32.89,32.89,11567.0,30.343,30.343,30.3338,30.3338,11567.0
2018-07-12 10:45:00,32.9,32.91,32.88,32.88,13191.0,30.343,30.3522,30.3245,30.3245,13191.0
2018-07-12 10:50:00,32.89,32.9,32.87,32.88,12754.0,30.3338,30.343,30.3153,30.3245,12754.0
2018-07-12 10:55:00,32.88,32.9,32.88,32.89,15289.0,30.3245,30.343,30.3245,30.3338,15289.0
2018-07-12 11:00:00,32.9,32.9,32.87,32.88,4800.0,30.343,30.343,30.3153,30.3245,4800.0
2018-07-12 11:05:00,32.89,32.9,32.89,32.9,7605.0,30.3338,30.343,30.3338,30.343,7605.0
2018-07-12 11:10:00,32.9,32.92,32.9,32.92,5000.0,30.343,30.3614,30.343,30.3614,5000.0
2018-07-12 11:15:00,32.91,32.91,32.89,32.89,4600.0,30.3522,30.3522,30.3338,30.3338,4600.0
2018-07-12 11:20:00,32.9,32.91,32.88,32.91,11536.0,30.343,30.3522,30.3245,30.3522,11536.0
2018-07-12 11:25:00,32.9,32.93,32.89,32.93,8809.0,30.343,30.3706,30.3338,30.3706,8809.0
2018-07-12 11:30:00,32.94,32.96,32.94,32.96,15139.0,30.3799,30.3983,30.3799,30.3983,15139.0
2018-07-12 11:35:00,32.96,32.97,32.95,32.95,3300.0,30.3983,30.4075,30.3891,30.3891,3300.0
2018-07-12 11:40:00,32.95,32.96,32.94,32.96,17818.0,30.3891,30.3983,30.3799,30.3983,17818.0
2018-07-12 11:45:00,32.96,32.96,32.96,32.96,13572.0,30.3983,30.3983,30.3983,30.3983,13572.0
2018-07-12 11:50:00,32.96,32.96,32.94,32.94,2102.0,30.3983,30.3983,30.3799,30.3799,2102.0
2018-07-12 11:55:00,32.94,32.96,32.93,32.93,15265.0,30.3799,30.3983,30.3706,30.3706,15265.0
2018-07-12 12:00:00,32.93,32.94,32.92,32.93,9320.0,30.3706,30.3799,30.3614,30.3706,9320.0
2018-07-12 12:05:00,32.92,32.92,32.89,32.9,18230.0,30.3614,30.3614,30.3338,30.343,18230.0
2018-07-12 12:10:00,32.9,32.9,32.88,32.88,1047.0,30.343,30.343,30.3245,30.3245,1047.0
2018-07-12 12:15:00,32.87,32.87,32.85,32.86,20484.0,30.3153,30.3153,30.2969,30.3061,20484.0
2018-07-12 12:20:00,32.85,32.86,32.85,32.86,9214.0,30.2969,30.3061,30.2969,30.3061,9214.0
2018-07-12 12:25:00,32.87,32.87,32.87,32.87,200.0,30.3153,30.3153,30.3153,30.3153,200.0
2018-07-12 12:30:00,32.86,32.88,32.85,32.87,5920.0,30.3061,30.3245,30.2969,30.3153,5920.0
2018-07-12 12:35:00,32.86,32.88,32.86,32.88,17394.0,30.3061,30.3245,30.3061,30.3245,17394.0
2018-07-12 12:40:00,32.88,32.89,32.84,32.86,25279.0,30.3245,30.3338,30.2876,30.3061,25279.0
2018-07-12 12:45:00,32.87,32.88,32.84,32.84,10588.0,30.3153,30.3245,30.2876,30.2876,10588.0
2018-07-12 12:50:00,32.85,32.86,32.84,32.84,2317.0,30.2969,30.3061,30.2876,30.2876,2317.0
2018-07-12 12:55:00,32.84,32.86,32.84,32.85,20672.0,30.2876,30.3061,30.2876,30.2969,20672.0
2018-07-12 13:00:00,32.85,32.85,32.83,32.84,6918.0,30.2969,30.2969,30.2784,30.2876,6918.0
2018-07-12 13:05:00,32.84,32.84,32.83,32.83,5409.0,30.2876,30.2876,30.2784,30.2784,5409.0
2018-07-12 13:10:00,32.83,32.84,32.81,32.81,9755.0,30.2784,30.2876,30.26,30.26,9755.0
2018-07-12 13:15:00,32.81,32.81,32.79,32.8,6967.0,30.26,30.26,30.2415,30.2507,6967.0
2018-07-12 13:20:00,32.8,32.8,32.78,32.79,5599.0,30.2507,30.2507,30.2323,30.2415,5599.0
2018-07-12 13:25:00,32.79,32.8,32.78,32.79,20146.0,30.2415,30.2507,30.2323,30.2415,20146.0
2018-07-12 13:30:00,32.79,32.81,32.78,32.79,13719.0,30.2415,30.26,30.2323,30.2415,13719.0
2018-07-12 13:35:00,32.79,32.79,32.76,32.76,8100.0,30.2415,30.2415,30.2139,30.2139,8100.0
2018-07-12 13:40:00,32.76,32.77,32.76,32.77,9676.0,30.2139,30.2231,30.2139,30.2231,9676.0
2018-07-12 13:45:00,32.77,32.77,32.77,32.77,0.0,30.2231,30.2231,30.2231,30.2231,0.0
2018-07-12 13:50:00,32.76,32.77,32.76,32.77,4901.0,30.2139,30.2231,30.2139,30.2231,4901.0
2018-07-12 13:55:00,32.77,32.77,32.75,32.77,9827.0,30.2231,30.2231,30.2046,30.2231,9827.0
2018-07-12 14:00:00,32.77,32.77,32.76,32.76,5800.0,30.2231,30.2231,30.2139,30.2139,5800.0
2018-07-12 14:05:00,32.76,32.78,32.75,32.75,19011.0,30.2139,30.2323,30.2046,30.2046,19011.0
2018-07-12 14:10:00,32.75,32.76,32.75,32.76,1500.0,30.2046,30.2139,30.2046,30.2139,1500.0
2018-07-12 14:15:00,32.76,32.77,32.73,32.73,18034.0,30.2139,30.2231,30.1862,30.1862,18034.0
2018-07-12 14:20:00,32.74,32.76,32.74,32.76,1200.0,30.1954,30.2139,30.1954,30.2139,1200.0
2018-07-12 14:25:00,32.76,32.78,32.76,32.77,6600.0,30.2139,30.2323,30.2139,30.2231,6600.0
2018-07-12 14:30:00,32.74,32.75,32.72,32.72,3468.0,30.1954,30.2046,30.177,30.177,3468.0
2018-07-12 14:35:00,32.72,32.73,32.72,32.72,898.0,30.177,30.1862,30.177,30.177,898.0
2018-07-12 14:40:00,32.72,32.72,32.71,32.71,2100.0,30.177,30.177,30.1677,30.1677,2100.0
2018-07-12 14:45:00,32.72,32.73,32.72,32.73,1600.0,30.177,30.1862,30.177,30.1862,1600.0
2018-07-12 14:50:00,32.73,32.73,32.73,32.73,3673.0,30.1862,30.1862,30.1862,30.1862,3673.0
2018-07-12 14:55:00,32.72,32.72,32.72,32.72,5380.0,30.177,30.177,30.177,30.177,5380.0
2018-07-12 15:00:00,32.73,32.75,32.73,32.75,7450.0,30.1862,30.2046,30.1862,30.2046,7450.0
2018-07-12 15:05:00,32.74,32.74,32.74,32.74,200.0,30.1954,30.1954,30.1954,30.1954,200.0
2018-07-12 15:10:00,32.74,32.76,32.74,32.76,12700.0,30.1954,30.2139,30.1954,30.2139,12700.0
2018-07-12 15:15:00,32.76,32.76,32.75,32.75,7185.0,30.2139,30.2139,30.2046,30.2046,7185.0
2018-07-12 15:20:00,32.75,32.75,32.75,32.75,1200.0,30.2046,30.2046,30.2046,30.2046,1200.0
2018-07-12 15:25:00,32.74,32.74,32.72,32.72,6080.0,30.1954,30.1954,30.177,30.177,6080.0
2018-07-12 15:30:00,32.72,32.73,32.72,32.72,4119.0,30.177,30.1862,30.177,30.177,4119.0
2018-07-12 15:35:00,32.72,32.72,32.72,32.72,1184.0,30.177,30.177,30.177,30.177,1184.0
2018-07-12 15:40:00,32.72,32.73,32.72,32.72,9597.0,30.177,30.1862,30.177,30.177,9597.0
2018-07-12 15:45:00,32.73,32.74,32.72,32.74,2210.0,30.1862,30.1954,30.177,30.1954,2210.0
2018-07-12 15:50:00,32.74,32.74,32.72,32.72,4984.0,30.1954,30.1954,30.177,30.177,4984.0
2018-07-12 15:55:00,32.72,32.78,32.72,32.74,99545.0,30.177,30.2323,30.177,30.1954,99545.0
2018-07-13 09:30:00,32.5,32.71,32.5,32.69,106073.0,29.9741,30.1677,29.9741,30.1493,106073.0
2018-07-13 09:35:00,32.67,32.68,32.61,32.62,55243.0,30.1309,30.1401,30.0755,30.0847,55243.0
2018-07-13 09:40:00,32.62,32.63,32.57,32.58,53649.0,30.0847,30.094,30.0386,30.0478,53649.0
2018-07-13 09:45:00,32.58,32.59,32.54,32.57,19799.0,30.0478,30.0571,30.011,30.0386,19799.0
2018-07-13 09:50:00,32.58,32.58,32.55,32.56,8005.0,30.0478,30.0478,30.0202,30.0294,8005.0
2018-07-13 09:55:00,32.56,32.56,32.54,32.56,14215.0,30.0294,30.0294,30.011,30.0294,14215.0
2018-07-13 10:00:00,32.55,32.65,32.55,32.62,35309.0,30.0202,30.1124,30.0202,30.0847,35309.0
2018-07-13 10:05:00,32.62,32.63,32.59,32.61,25137.0,30.0847,30.094,30.0571,30.0755,25137.0
2018-07-13 10:10:00,32.62,32.64,32.58,32.59,10600.0,30.0847,30.1032,30.0478,30.0571,10600.0
2018-07-13 10:15:00,32.58,32.61,32.58,32.61,11133.0,30.0478,30.0755,30.0478,30.0755,11133.0
2018-07-13 10:20:00,32.61,32.68,32.61,32.66,21398.0,30.0755,30.1401,30.0755,30.1216,21398.0
2018-07-13 10:25:00,32.65,32.65,32.63,32.65,12847.0,30.1124,30.1124,30.094,30.1124,12847.0
2018-07-13 10:30:00,32.64,32.64,32.62,32.64,5047.0,30.1032,30.1032,30.0847,30.1032,5047.0
2018-07-13 10:35:00,32.63,32.66,32.63,32.64,6750.0,30.094,30.1216,30.094,30.1032,6750.0
2018-07-13 10:40:00,32.64,32.65,32.62,32.62,9017.0,30.1032,30.1124,30.0847,30.0847,9017.0
2018-07-13 10:45:00,32.62,32.63,32.61,32.63,18038.0,30.0847,30.094,30.0755,30.094,18038.0
2018-07-13 10:50:00,32.64,32.65,32.63,32.63,14302.0,30.1032,30.1124,30.094,30.094,14302.0
2018-07-13 10:55:00,32.62,32.65,32.62,32.65,12120.0,30.0847,30.1124,30.0847,30.1124,12120.0
2018-07-13 11:00:00,32.64,32.65,32.63,32.63,12794.0,30.1032,30.1124,30.094,30.094,12794.0
2018-07-13 11:05:00,32.64,32.68,32.64,32.66,11100.0,30.1032,30.1401,30.1032,30.1216,11100.0
2018-07-13 11:10:00,32.65,32.66,32.65,32.65,12584.0,30.1124,30.1216,30.1124,30.1124,12584.0
2018-07-13 11:15:00,32.65,32.68,32.65,32.68,13068.0,30.1124,30.1401,30.1124,30.1401,13068.0
2018-07-13 11:20:00,32.67,32.68,32.66,32.67,7746.0,30.1309,30.1401,30.1216,30.1309,7746.0
2018-07-13 11:25:00,32.67,32.69,32.66,32.69,6280.0,30.1309,30.1493,30.1216,30.1493,6280.0
2018-07-13 11:30:00,32.69,32.72,32.69,32.69,7895.0,30.1493,30.177,30.1493,30.1493,7895.0
2018-07-13 11:35:00,32.7,32.7,32.67,32.69,3972.0,30.1585,30.1585,30.1309,30.1493,3972.0
2018-07-13 11:40:00,32.69,32.74,32.69,32.72,14555.0,30.1493,30.1954,30.1493,30.177,14555.0
2018-07-13 11:45:00,32.71,32.72,32.7,32.72,11301.0,30.1677,30.177,30.1585,30.177,11301.0
2018-07-13 11:50:00,32.72,32.72,32.72,32.72,5348.0,30.177,30.177,30.177,30.177,5348.0
2018-07-13 11:55:00,32.71,32.72,32.69,32.69,13132.0,30.1677,30.177,30.1493,30.1493,13132.0
2018-07-13 12:00:00,32.7,32.71,32.67,32.69,11802.0,30.1585,30.1677,30.1309,30.1493,11802.0
2018-07-13 12:05:00,32.69,32.7,32.68,32.69,3100.0,30.1493,30.1585,30.1401,30.1493,3100.0
2018-07-13 12:10:00,32.7,32.71,32.7,32.71,7100.0,30.1585,30.1677,30.1585,30.1677,7100.0
2018-07-13 12:15:00,32.7,32.7,32.68,32.68,6574.0,30.1585,30.1585,30.1401,30.1401,6574.0
2018-07-13 12:20:00,32.69,32.69,32.65,32.65,6129.0,30.1493,30.1493,30.1124,30.1124,6129.0
2018-07-13 12:25:00,32.66,32.67,32.64,32.67,12852.0,30.1216,30.1309,30.1032,30.1309,12852.0
2018-07-13 12:30:00,32.65,32.65,32.62,32.62,4980.0,30.1124,30.1124,30.0847,30.0847,4980.0
2018-07-13 12:35:00,32.62,32.63,32.61,32.61,8831.0,30.0847,30.094,30.0755,30.0755,8831.0
2018-07-13 12:40:00,32.6,32.61,32.58,32.59,9448.0,30.0663,30.0755,30.0478,30.0571,9448.0
2018-07-13 12:45:00,32.59,32.6,32.57,32.6,23100.0,30.0571,30.0663,30.0386,30.0663,23100.0
2018-07-13 12:50:00,32.6,32.63,32.6,32.63,19837.0,30.0663,30.094,30.0663,30.094,19837.0
2018-07-13 12:55:00,32.63,32.63,32.61,32.61,1000.0,30.094,30.094,30.0755,30.0755,1000.0
2018-07-13 13:00:00,32.62,32.63,32.62,32.63,3603.0,30.0847,30.094,30.0847,30.094,3603.0
2018-07-13 13:05:00,32.61,32.61,32.58,32.58,7723.0,30.0755,30.0755,30.0478,30.0478,7723.0
2018-07-13 13:10:00,32.58,32.58,32.55,32.55,15567.0,30.0478,30.0478,30.0202,30.0202,15567.0
2018-07-13 13:15:00,32.54,32.55,32.54,32.55,2272.0,30.011,30.0202,30.011,30.0202,2272.0
2018-07-13 13:20:00,32.56,32.56,32.54,32.54,1999.0,30.0294,30.0294,30.011,30.011,1999.0
2018-07-13 13:25:00,32.55,32.55,32.54,32.54,4434.0,30.0202,30.0202,30.011,30.011,4434.0
2018-07-13 13:30:00,32.54,32.54,32.53,32.53,1404.0,30.011,30.011,30.0017,30.0017,1404.0
2018-07-13 13:35:00,32.53,32.53,32.52,32.52,7752.0,30.0017,30.0017,29.9925,29.9925,7752.0
2018-07-13 13:40:00,32.52,32.56,32.52,32.54,24039.0,29.9925,30.0294,29.9925,30.011,24039.0
2018-07-13 13:45:00,32.55,32.56,32.55,32.56,1500.0,30.0202,30.0294,30.0202,30.0294,1500.0
2018-07-13 13:50:00,32.56,32.56,32.56,32.56,1600.0,30.0294,30.0294,30.0294,30.0294,1600.0
2018-07-13 13:55:00,32.56,32.6,32.56,32.6,12532.0,30.0294,30.0663,30.0294,30.0663,12532.0
2018-07-13 14:00:00,32.6,32.61,32.58,32.58,6480.0,30.0663,30.0755,30.0478,30.0478,6480.0
2018-07-13 14:05:00,32.6,32.62,32.6,32.62,13650.0,30.0663,30.0847,30.0663,30.0847,13650.0
2018-07-13 14:10:00,32.61,32.64,32.61,32.64,5536.0,30.0755,30.1032,30.0755,30.1032,5536.0
2018-07-13 14:15:00,32.63,32.63,32.6,32.6,3800.0,30.094,30.094,30.0663,30.0663,3800.0
2018-07-13 14:20:00,32.59,32.6,32.58,32.6,14680.0,30.0571,30.0663,30.0478,30.0663,14680.0
2018-07-13 14:25:00,32.6,32.6,32.59,32.59,1780.0,30.0663,30.0663,30.0571,30.0571,1780.0
2018-07-13 14:30:00,32.58,32.58,32.57,32.57,10223.0,30.0478,30.0478,30.0386,30.0386,10223.0
2018-07-13 14:35:00,32.57,32.58,32.55,32.55,17810.0,30.0386,30.0478,30.0202,30.0202,17810.0
2018-07-13 14:40:00,32.56,32.56,32.56,32.56,8000.0,30.0294,30.0294,30.0294,30.0294,8000.0
2018-07-13 14:45:00,32.55,32.56,32.55,32.56,6642.0,30.0202,30.0294,30.0202,30.0294,6642.0
2018-07-13 14:50:00,32.56,32.56,32.56,32.56,6438.0,30.0294,30.0294,30.0294,30.0294,6438.0
2018-07-13 14:55:00,32.55,32.55,32.55,32.55,133.0,30.0202,30.0202,30.0202,30.0202,133.0
2018-07-13 15:00:00,32.55,32.55,32.53,32.53,13036.0,30.0202,30.0202,30.0017,30.0017,13036.0
2018-07-13 15:05:00,32.54,32.56,32.54,32.56,16600.0,30.011,30.0294,30.011,30.0294,16600.0
2018-07-13 15:10:00,32.56,32.56,32.54,32.54,19361.0,30.0294,30.0294,30.011,30.011,19361.0
2018-07-13 15:15:00,32.54,32.54,32.54,32.54,1300.0,30.011,30.011,30.011,30.011,1300.0
2018-07-13 15:20:00,32.54,32.54,32.54,32.54,200.0,30.011,30.011,30.011,30.011,200.0
2018-07-13 15:25:00,32.54,32.54,32.54,32.54,800.0,30.011,30.011,30.011,30.011,800.0
2018-07-13 15:30:00,32.54,32.54,32.54,32.54,3260.0,30.011,30.011,30.011,30.011,3260.0
2018-07-13 15:35:00,32.54,32.55,32.54,32.54,26143.0,30.011,30.0202,30.011,30.011,26143.0
2018-07-13 15:40:00,32.54,32.54,32.53,32.53,26454.0,30.011,30.011,30.0017,30.0017,26454.0
2018-07-13 15:45:00,32.53,32.54,32.52,32.54,53968.0,30.0017,30.011,29.9925,30.011,53968.0
2018-07-13 15:50:00,32.54,32.54,32.53,32.53,6675.0,30.011,30.011,30.0017,30.0017,6675.0
2018-07-13 15:55:00,32.53,32.54,32.51,32.54,99569.0,30.0017,30.011,29.9833,30.011,99569.0
2018-07-16 09:30:00,32.43,32.43,32.35,32.41,49037.0,29.9095,29.9095,29.8357,29.8911,49037.0
2018-07-16 09:35:00,32.41,32.41,32.37,32.38,19144.0,29.8911,29.8911,29.8542,29.8634,19144.0
2018-07-16 09:40:00,32.38,32.38,32.35,32.36,21518.0,29.8634,29.8634,29.8357,29.8449,21518.0
2018-07-16 09:45:00,32.36,32.41,32.36,32.4,38834.0,29.8449,29.8911,29.8449,29.8818,38834.0
2018-07-16 09:50:00,32.39,32.39,32.36,32.38,30925.0,29.8726,29.8726,29.8449,29.8634,30925.0
2018-07-16 09:55:00,32.37,32.38,32.36,32.38,33404.0,29.8542,29.8634,29.8449,29.8634,33404.0
2018-07-16 10:00:00,32.38,32.4,32.36,32.36,30627.0,29.8634,29.8818,29.8449,29.8449,30627.0
2018-07-16 10:05:00,32.36,32.38,32.36,32.36,6261.0,29.8449,29.8634,29.8449,29.8449,6261.0
2018-07-16 10:10:00,32.36,32.36,32.31,32.32,37570.0,29.8449,29.8449,29.7988,29.8081,37570.0
2018-07-16 10:15:00,32.31,32.31,32.3,32.31,21035.0,29.7988,29.7988,29.7896,29.7988,21035.0
2018-07-16 10:20:00,32.32,32.33,32.31,32.31,15023.0,29.8081,29.8173,29.7988,29.7988,15023.0
2018-07-16 10:25:00,32.31,32.32,32.31,32.32,15256.0,29.7988,29.8081,29.7988,29.8081,15256.0
2018-07-16 10:30:00,32.31,32.32,32.25,32.25,34866.0,29.7988,29.8081,29.7435,29.7435,34866.0
2018-07-16 10:35:00,32.25,32.32,32.24,32.32,38792.0,29.7435,29.8081,29.7343,29.8081,38792.0
2018-07-16 10:40:00,32.31,32.32,32.3,32.31,13812.0,29.7988,29.8081,29.7896,29.7988,13812.0
2018-07-16 10:45:00,32.3,32.31,32.29,32.29,10291.0,29.7896,29.7988,29.7804,29.7804,10291.0
2018-07-16 10:50:00,32.28,32.31,32.28,32.31,13773.0,29.7712,29.7988,29.7712,29.7988,13773.0
2018-07-16 10:55:00,32.3,32.31,32.3,32.31,10947.0,29.7896,29.7988,29.7896,29.7988,10947.0
2018-07-16 11:00:00,32.32,32.32,32.31,32.31,2800.0,29.8081,29.8081,29.7988,29.7988,2800.0
2018-07-16 11:05:00,32.31,32.33,32.31,32.31,26605.0,29.7988,29.8173,29.7988,29.7988,26605.0
2018-07-16 11:10:00,32.32,32.33,32.32,32.33,6408.0,29.8081,29.8173,29.8081,29.8173,6408.0
2018-07-16 11:15:00,32.33,32.33,32.32,32.32,3200.0,29.8173,29.8173,29.8081,29.8081,3200.0
2018-07-16 11:20:00,32.33,32.35,32.33,32.35,31178.0,29.8173,29.8357,29.8173,29.8357,31178.0
2018-07-16 11:25:00,32.36,32.45,32.36,32.45,49724.0,29.8449,29.928,29.8449,29.928,49724.0
2018-07-16 11:30:00,32.44,32.45,32.43,32.44,48928.0,29.9187,29.928,29.9095,29.9187,48928.0
2018-07-16 11:35:00,32.44,32.44,32.42,32.42,13320.0,29.9187,29.9187,29.9003,29.9003,13320.0
2018-07-16 11:40:00,32.42,32.44,32.42,32.44,6930.0,29.9003,29.9187,29.9003,29.9187,6930.0
2018-07-16 11:45:00,32.45,32.49,32.45,32.49,18925.0,29.928,29.9648,29.928,29.9648,18925.0
2018-07-16 11:50:00,32.5,32.51,32.47,32.47,20414.0,29.9741,29.9833,29.9464,29.9464,20414.0
2018-07-16 11:55:00,32.47,32.51,32.47,32.51,3554.0,29.9464,29.9833,29.9464,29.9833,3554.0
2018-07-16 12:00:00,32.5,32.5,32.5,32.5,2075.0,29.9741,29.9741,29.9741,29.9741,2075.0
2018-07-16 12:05:00,32.51,32.51,32.51,32.51,3900.0,29.9833,29.9833,29.9833,29.9833,3900.0
2018-07-16 12:10:00,32.5,32.51,32.5,32.51,6684.0,29.9741,29.9833,29.9741,29.9833,6684.0
2018-07-16 12:15:00,32.52,32.52,32.49,32.5,4355.0,29.9925,29.9925,29.9648,29.9741,4355.0
2018-07-16 12:20:00,32.5,32.5,32.49,32.49,17498.0,29.9741,29.9741,29.9648,29.9648,17498.0
2018-07-16 12:25:00,32.49,32.49,32.48,32.48,7882.0,29.9648,29.9648,29.9556,29.9556,7882.0
2018-07-16 12:30:00,32.48,32.48,32.44,32.46,13361.0,29.9556,29.9556,29.9187,29.9372,13361.0
2018-07-16 12:35:00,32.45,32.46,32.45,32.46,9313.0,29.928,29.9372,29.928,29.9372,9313.0
2018-07-16 12:40:00,32.47,32.47,32.47,32.47,6300.0,29.9464,29.9464,29.9464,29.9464,6300.0
2018-07-16 12:45:00,32.48,32.48,32.46,32.47,6200.0,29.9556,29.9556,29.9372,29.9464,6200.0
2018-07-16 12:50:00,32.47,32.48,32.47,32.47,9800.0,29.9464,29.9556,29.9464,29.9464,9800.0
2018-07-16 12:55:00,32.47,32.47,32.46,32.47,16234.0,29.9464,29.9464,29.9372,29.9464,16234.0
2018-07-16 13:00:00,32.46,32.46,32.46,32.46,300.0,29.9372,29.9372,29.9372,29.9372,300.0
2018-07-16 13:05:00,32.46,32.46,32.44,32.44,12465.0,29.9372,29.9372,29.9187,29.9187,12465.0
2018-07-16 13:10:00,32.44,32.44,32.44,32.44,1600.0,29.9187,29.9187,29.9187,29.9187,1600.0
2018-07-16 13:15:00,32.44,32.44,32.44,32.44,400.0,29.9187,29.9187,29.9187,29.9187,400.0
2018-07-16 13:20:00,32.44,32.44,32.44,32.44,2300.0,29.9187,29.9187,29.9187,29.9187,2300.0
2018-07-16 13:25:00,32.44,32.44,32.44,32.44,400.0,29.9187,29.9187,29.9187,29.9187,400.0
2018-07-16 13:30:00,32.44,32.44,32.42,32.42,6900.0,29.9187,29.9187,29.9003,29.9003,6900.0
2018-07-16 13:35:00,32.42,32.43,32.42,32.43,4100.0,29.9003,29.9095,29.9003,29.9095,4100.0
2018-07-16 13:40:00,32.44,32.46,32.44,32.44,67657.0,29.9187,29.9372,29.9187,29.9187,67657.0
2018-07-16 13:45:00,32.44,32.44,32.43,32.44,12654.0,29.9187,29.9187,29.9095,29.9187,12654.0
2018-07-16 13:50:00,32.44,32.44,32.44,32.44,0.0,29.9187,29.9187,29.9187,29.9187,0.0
2018-07-16 13:55:00,32.44,32.44,32.44,32.44,6100.0,29.9187,29.9187,29.9187,29.9187,6100.0
2018-07-16 14:00:00,32.44,32.44,32.42,32.42,14360.0,29.9187,29.9187,29.9003,29.9003,14360.0
2018-07-16 14:05:00,32.43,32.44,32.43,32.44,6300.0,29.9095,29.9187,29.9095,29.9187,6300.0
2018-07-16 14:10:00,32.42,32.42,32.4,32.41,22000.0,29.9003,29.9003,29.8818,29.8911,22000.0
2018-07-16 14:15:00,32.4,32.4,32.4,32.4,5736.0,29.8818,29.8818,29.8818,29.8818,5736.0
2018-07-16 14:20:00,32.4,32.4,32.39,32.39,13281.0,29.8818,29.8818,29.8726,29.8726,13281.0
2018-07-16 14:25:00,32.38,32.39,32.38,32.39,13072.0,29.8634,29.8726,29.8634,29.8726,13072.0
2018-07-16 14:30:00,32.38,32.38,32.38,32.38,2500.0,29.8634,29.8634,29.8634,29.8634,2500.0
2018-07-16 14:35:00,32.37,32.37,32.37,32.37,1268.0,29.8542,29.8542,29.8542,29.8542,1268.0
2018-07-16 14:40:00,32.36,32.36,32.35,32.35,14502.0,29.8449,29.8449,29.8357,29.8357,14502.0
2018-07-16 14:45:00,32.35,32.35,32.35,32.35,10400.0,29.8357,29.8357,29.8357,29.8357,10400.0
2018-07-16 14:50:00,32.34,32.35,32.29,32.29,32169.0,29.8265,29.8357,29.7804,29.7804,32169.0
2018-07-16 14:55:00,32.3,32.31,32.29,32.31,37800.0,29.7896,29.7988,29.7804,29.7988,37800.0
2018-07-16 15:00:00,32.31,32.31,32.31,32.31,4343.0,29.7988,29.7988,29.7988,29.7988,4343.0
2018-07-16 15:05:00,32.31,32.33,32.31,32.33,13000.0,29.7988,29.8173,29.7988,29.8173,13000.0
2018-07-16 15:10:00,32.32,32.33,32.31,32.33,10303.0,29.8081,29.8173,29.7988,29.8173,10303.0
2018-07-16 15:15:00,32.33,32.34,32.33,32.34,9671.0,29.8173,29.8265,29.8173,29.8265,9671.0
2018-07-16 15:20:00,32.35,32.35,32.34,32.34,24591.0,29.8357,29.8357,29.8265,29.8265,24591.0
2018-07-16 15:25:00,32.33,32.33,32.33,32.33,6030.0,29.8173,29.8173,29.8173,29.8173,6030.0
2018-07-16 15:30:00,32.33,32.33,32.33,32.33,7126.0,29.8173,29.8173,29.8173,29.8173,7126.0
2018-07-16 15:35:00,32.33,32.33,32.31,32.31,8669.0,29.8173,29.8173,29.7988,29.7988,8669.0
2018-07-16 15:40:00,32.31,32.33,32.31,32.33,9644.0,29.7988,29.8173,29.7988,29.8173,9644.0
2018-07-16 15:45:00,32.33,32.33,32.32,32.33,15180.0,29.8173,29.8173,29.8081,29.8173,15180.0
2018-07-16 15:50:00,32.33,32.33,32.32,32.33,32347.0,29.8173,29.8173,29.8081,29.8173,32347.0
2018-07-16 15:55:00,32.33,32.35,32.28,32.31,185488.0,29.8173,29.8357,29.7712,29.7988,185488.0
2018-07-17 09:30:00,32.03,32.21,32.01,32.18,123664.0,29.5406,29.7066,29.5221,29.6789,123664.0
2018-07-17 09:35:00,32.18,32.24,32.15,32.15,68693.0,29.6789,29.7343,29.6513,29.6513,68693.0
2018-07-17 09:40:00,32.15,32.15,32.08,32.1,33198.0,29.6513,29.6513,29.5867,29.6052,33198.0
2018-07-17 09:45:00,32.1,32.16,32.09,32.16,23418.0,29.6052,29.6605,29.5959,29.6605,23418.0
2018-07-17 09:50:00,32.18,32.21,32.18,32.19,12167.0,29.6789,29.7066,29.6789,29.6882,12167.0
2018-07-17 09:55:00,32.17,32.17,32.13,32.13,15839.0,29.6697,29.6697,29.6328,29.6328,15839.0
2018-07-17 10:00:00,32.14,32.24,32.14,32.22,41290.0,29.642,29.7343,29.642,29.7158,41290.0
2018-07-17 10:05:00,32.22,32.22,32.18,32.2,12291.0,29.7158,29.7158,29.6789,29.6974,12291.0
2018-07-17 10:10:00,32.2,32.21,32.17,32.2,37443.0,29.6974,29.7066,29.6697,29.6974,37443.0
2018-07-17 10:15:00,32.21,32.23,32.2,32.2,12682.0,29.7066,29.7251,29.6974,29.6974,12682.0
2018-07-17 10:20:00,32.19,32.19,32.15,32.15,12282.0,29.6882,29.6882,29.6513,29.6513,12282.0
2018-07-17 10:25:00,32.15,32.15,32.08,32.09,60472.0,29.6513,29.6513,29.5867,29.5959,60472.0
2018-07-17 10:30:00,32.1,32.1,32.07,32.09,43957.0,29.6052,29.6052,29.5775,29.5959,43957.0
2018-07-17 10:35:00,32.07,32.1,32.07,32.09,16180.0,29.5775,29.6052,29.5775,29.5959,16180.0
2018-07-17 10:40:00,32.1,32.12,32.08,32.12,20864.0,29.6052,29.6236,29.5867,29.6236,20864.0
2018-07-17 10:45:00,32.12,32.12,32.08,32.08,17000.0,29.6236,29.6236,29.5867,29.5867,17000.0
2018-07-17 10:50:00,32.09,32.09,32.03,32.03,70824.0,29.5959,29.5959,29.5406,29.5406,70824.0
2018-07-17 10:55:00,32.03,32.06,32.03,32.05,75332.0,29.5406,29.5683,29.5406,29.559,75332.0
2018-07-17 11:00:00,32.06,32.14,32.06,32.14,88638.0,29.5683,29.642,29.5683,29.642,88638.0
2018-07-17 11:05:00,32.16,32.19,32.16,32.18,50550.0,29.6605,29.6882,29.6605,29.6789,50550.0
2018-07-17 11:10:00,32.17,32.17,32.17,32.17,1098.0,29.6697,29.6697,29.6697,29.6697,1098.0
2018-07-17 11:15:00,32.16,32.2,32.15,32.2,24348.0,29.6605,29.6974,29.6513,29.6974,24348.0
2018-07-17 11:20:00,32.19,32.26,32.19,32.26,28003.0,29.6882,29.7527,29.6882,29.7527,28003.0
2018-07-17 11:25:00,32.26,32.28,32.22,32.22,13616.0,29.7527,29.7712,29.7158,29.7158,13616.0
2018-07-17 11:30:00,32.22,32.22,32.2,32.2,41511.0,29.7158,29.7158,29.6974,29.6974,41511.0
2018-07-17 11:35:00,32.2,32.22,32.19,32.21,26584.0,29.6974,29.7158,29.6882,29.7066,26584.0
2018-07-17 11:40:00,32.21,32.25,32.21,32.24,26271.0,29.7066,29.7435,29.7066,29.7343,26271.0
2018-07-17 11:45:00,32.24,32.24,32.21,32.22,14186.0,29.7343,29.7343,29.7066,29.7158,14186.0
2018-07-17 11:50:00,32.21,32.21,32.19,32.19,5341.0,29.7066,29.7066,29.6882,29.6882,5341.0
2018-07-17 11:55:00,32.19,32.19,32.18,32.18,23406.0,29.6882,29.6882,29.6789,29.6789,23406.0
2018-07-17 12:00:00,32.18,32.19,32.15,32.19,33149.0,29.6789,29.6882,29.6513,29.6882,33149.0
2018-07-17 12:05:00,32.19,32.19,32.13,32.14,48549.0,29.6882,29.6882,29.6328,29.642,48549.0
2018-07-17 12:10:00,32.14,32.17,32.14,32.17,18129.0,29.642,29.6697,29.642,29.6697,18129.0
2018-07-17 12:15:00,32.17,32.19,32.17,32.17,14897.0,29.6697,29.6882,29.6697,29.6697,14897.0
2018-07-17 12:20:00,32.17,32.19,32.17,32.19,14910.0,29.6697,29.6882,29.6697,29.6882,14910.0
2018-07-17 12:25:00,32.19,32.19,32.17,32.19,6703.0,29.6882,29.6882,29.6697,29.6882,6703.0
2018-07-17 12:30:00,32.19,32.19,32.17,32.17,7300.0,29.6882,29.6882,29.6697,29.6697,7300.0
2018-07-17 12:35:00,32.17,32.19,32.17,32.17,4659.0,29.6697,29.6882,29.6697,29.6697,4659.0
2018-07-17 12:40:00,32.18,32.21,32.18,32.2,13387.0,29.6789,29.7066,29.6789,29.6974,13387.0
2018-07-17 12:45:00,32.2,32.23,32.19,32.2,21128.0,29.6974,29.7251,29.6882,29.6974,21128.0
2018-07-17 12:50:00,32.18,32.18,32.16,32.16,15877.0,29.6789,29.6789,29.6605,29.6605,15877.0
2018-07-17 12:55:00,32.15,32.16,32.15,32.15,4070.0,29.6513,29.6605,29.6513,29.6513,4070.0
2018-07-17 13:00:00,32.15,32.16,32.14,32.15,16355.0,29.6513,29.6605,29.642,29.6513,16355.0
2018-07-17 13:05:00,32.15,32.17,32.15,32.16,3200.0,29.6513,29.6697,29.6513,29.6605,3200.0
2018-07-17 13:10:00,32.15,32.15,32.13,32.13,9409.0,29.6513,29.6513,29.6328,29.6328,9409.0
2018-07-17 13:15:00,32.14,32.17,32.14,32.17,8349.0,29.642,29.6697,29.642,29.6697,8349.0
2018-07-17 13:20:00,32.17,32.17,32.17,32.17,0.0,29.6697,29.6697,29.6697,29.6697,0.0
2018-07-17 13:25:00,32.17,32.17,32.15,32.15,11000.0,29.6697,29.6697,29.6513,29.6513,11000.0
2018-07-17 13:30:00,32.15,32.16,32.14,32.14,11654.0,29.6513,29.6605,29.642,29.642,11654.0
2018-07-17 13:35:00,32.15,32.17,32.15,32.17,22723.0,29.6513,29.6697,29.6513,29.6697,22723.0
2018-07-17 13:40:00,32.16,32.22,32.14,32.21,34663.0,29.6605,29.7158,29.642,29.7066,34663.0
2018-07-17 13:45:00,32.22,32.25,32.22,32.24,46970.0,29.7158,29.7435,29.7158,29.7343,46970.0
2018-07-17 13:50:00,32.26,32.26,32.23,32.25,12373.0,29.7527,29.7527,29.7251,29.7435,12373.0
2018-07-17 13:55:00,32.26,32.31,32.26,32.3,38410.0,29.7527,29.7988,29.7527,29.7896,38410.0
2018-07-17 14:00:00,32.3,32.3,32.26,32.26,22843.0,29.7896,29.7896,29.7527,29.7527,22843.0
2018-07-17 14:05:00,32.27,32.28,32.26,32.26,12167.0,29.7619,29.7712,29.7527,29.7527,12167.0
2018-07-17 14:10:00,32.24,32.25,32.24,32.25,4376.0,29.7343,29.7435,29.7343,29.7435,4376.0
2018-07-17 14:15:00,32.25,32.25,32.22,32.23,3299.0,29.7435,29.7435,29.7158,29.7251,3299.0
2018-07-17 14:20:00,32.22,32.22,32.21,32.21,5641.0,29.7158,29.7158,29.7066,29.7066,5641.0
2018-07-17 14:25:00,32.21,32.21,32.21,32.21,600.0,29.7066,29.7066,29.7066,29.7066,600.0
2018-07-17 14:30:00,32.2,32.21,32.19,32.19,22620.0,29.6974,29.7066,29.6882,29.6882,22620.0
2018-07-17 14:35:00,32.2,32.21,32.2,32.21,10359.0,29.6974,29.7066,29.6974,29.7066,10359.0
2018-07-17 14:40:00,32.21,32.21,32.21,32.21,600.0,29.7066,29.7066,29.7066,29.7066,600.0
2018-07-17 14:45:00,32.21,32.21,32.21,32.21,600.0,29.7066,29.7066,29.7066,29.7066,600.0
2018-07-17 14:50:00,32.21,32.21,32.18,32.21,20315.0,29.7066,29.7066,29.6789,29.7066,20315.0
2018-07-17 14:55:00,32.21,32.21,32.21,32.21,7900.0,29.7066,29.7066,29.7066,29.7066,7900.0
2018-07-17 15:00:00,32.2,32.2,32.17,32.19,15780.0,29.6974,29.6974,29.6697,29.6882,15780.0
2018-07-17 15:05:00,32.17,32.17,32.17,32.17,12200.0,29.6697,29.6697,29.6697,29.6697,12200.0
2018-07-17 15:10:00,32.17,32.17,32.15,32.15,6700.0,29.6697,29.6697,29.6513,29.6513,6700.0
2018-07-17 15:15:00,32.15,32.15,32.15,32.15,1141.0,29.6513,29.6513,29.6513,29.6513,1141.0
2018-07-17 15:20:00,32.15,32.15,32.14,32.14,12761.0,29.6513,29.6513,29.642,29.642,12761.0
2018-07-17 15:25:00,32.14,32.14,32.14,32.14,0.0,29.642,29.642,29.642,29.642,0.0
2018-07-17 15:30:00,32.15,32.17,32.15,32.16,24805.0,29.6513,29.6697,29.6513,29.6605,24805.0
2018-07-17 15:35:00,32.15,32.15,32.15,32.15,13805.0,29.6513,29.6513,29.6513,29.6513,13805.0
2018-07-17 15:40:00,32.15,32.15,32.13,32.15,53049.0,29.6513,29.6513,29.6328,29.6513,53049.0
2018-07-17 15:45:00,32.15,32.17,32.14,32.17,63653.0,29.6513,29.6697,29.642,29.6697,63653.0
2018-07-17 15:50:00,32.16,32.16,32.14,32.15,13983.0,29.6605,29.6605,29.642,29.6513,13983.0
2018-07-17 15:55:00,32.14,32.17,32.13,32.14,128485.0,29.642,29.6697,29.6328,29.642,128485.0
2018-07-18 09:30:00,31.98,32.1,31.98,32.09,65248.0,29.4945,29.6052,29.4945,29.5959,65248.0
2018-07-18 09:35:00,32.09,32.12,32.08,32.11,25711.0,29.5959,29.6236,29.5867,29.6144,25711.0
2018-07-18 09:40:00,32.11,32.15,32.07,32.11,32273.0,29.6144,29.6513,29.5775,29.6144,32273.0
2018-07-18 09:45:00,32.1,32.1,32.07,32.07,15195.0,29.6052,29.6052,29.5775,29.5775,15195.0
2018-07-18 09:50:00,32.06,32.12,32.05,32.1,22530.0,29.5683,29.6236,29.559,29.6052,22530.0
2018-07-18 09:55:00,32.09,32.09,32.06,32.07,18363.0,29.5959,29.5959,29.5683,29.5775,18363.0
2018-07-18 10:00:00,32.07,32.07,32.0,32.0,18958.0,29.5775,29.5775,29.5129,29.5129,18958.0
2018-07-18 10:05:00,32.0,32.02,32.0,32.0,14648.0,29.5129,29.5314,29.5129,29.5129,14648.0
2018-07-18 10:10:00,31.99,31.99,31.93,31.93,33782.0,29.5037,29.5037,29.4484,29.4484,33782.0
2018-07-18 10:15:00,31.93,31.93,31.92,31.93,32864.0,29.4484,29.4484,29.4391,29.4484,32864.0
2018-07-18 10:20:00,31.92,31.93,31.9,31.9,38825.0,29.4391,29.4484,29.4207,29.4207,38825.0
2018-07-18 10:25:00,31.9,31.9,31.87,31.89,33926.0,29.4207,29.4207,29.393,29.4115,33926.0
2018-07-18 10:30:00,31.89,31.92,31.86,31.92,40093.0,29.4115,29.4391,29.3838,29.4391,40093.0
2018-07-18 10:35:00,31.92,31.94,31.92,31.93,10113.0,29.4391,29.4576,29.4391,29.4484,10113.0
2018-07-18 10:40:00,31.94,31.95,31.94,31.95,20369.0,29.4576,29.4668,29.4576,29.4668,20369.0
2018-07-18 10:45:00,31.95,31.96,31.92,31.92,18975.0,29.4668,29.476,29.4391,29.4391,18975.0
2018-07-18 10:50:00,31.92,31.93,31.92,31.92,3581.0,29.4391,29.4484,29.4391,29.4391,3581.0
2018-07-18 10:55:00,31.92,31.97,31.92,31.97,32038.0,29.4391,29.4853,29.4391,29.4853,32038.0
2018-07-18 11:00:00,31.97,32.0,31.96,32.0,10025.0,29.4853,29.5129,29.476,29.5129,10025.0
2018-07-18 11:05:00,32.0,32.08,32.0,32.08,44305.0,29.5129,29.5867,29.5129,29.5867,44305.0
2018-07-18 11:10:00,32.08,32.12,32.07,32.07,52068.0,29.5867,29.6236,29.5775,29.5775,52068.0
2018-07-18 11:15:00,32.06,32.08,32.05,32.07,15284.0,29.5683,29.5867,29.559,29.5775,15284.0
2018-07-18 11:20:00,32.06,32.07,32.04,32.06,27717.0,29.5683,29.5775,29.5498,29.5683,27717.0
2018-07-18 11:25:00,32.05,32.08,32.04,32.08,6392.0,29.559,29.5867,29.5498,29.5867,6392.0
2018-07-18 11:30:00,32.08,32.08,32.05,32.05,7202.0,29.5867,29.5867,29.559,29.559,7202.0
2018-07-18 11:35:00,32.04,32.05,32.03,32.03,9175.0,29.5498,29.559,29.5406,29.5406,9175.0
2018-07-18 11:40:00,32.04,32.04,32.03,32.03,3299.0,29.5498,29.5498,29.5406,29.5406,3299.0
2018-07-18 11:45:00,32.03,32.03,32.03,32.03,1300.0,29.5406,29.5406,29.5406,29.5406,1300.0
2018-07-18 11:50:00,32.03,32.05,32.02,32.05,8847.0,29.5406,29.559,29.5314,29.559,8847.0
2018-07-18 11:55:00,32.06,32.09,32.05,32.09,10834.0,29.5683,29.5959,29.559,29.5959,10834.0
2018-07-18 12:00:00,32.08,32.1,32.08,32.09,9731.0,29.5867,29.6052,29.5867,29.5959,9731.0
2018-07-18 12:05:00,32.09,32.13,32.09,32.12,14800.0,29.5959,29.6328,29.5959,29.6236,14800.0
2018-07-18 12:10:00,32.12,32.15,32.12,32.12,10014.0,29.6236,29.6513,29.6236,29.6236,10014.0
2018-07-18 12:15:00,32.12,32.14,32.12,32.13,35679.0,29.6236,29.642,29.6236,29.6328,35679.0
2018-07-18 12:20:00,32.14,32.19,32.14,32.18,12706.0,29.642,29.6882,29.642,29.6789,12706.0
2018-07-18 12:25:00,32.19,32.19,32.19,32.19,600.0,29.6882,29.6882,29.6882,29.6882,600.0
2018-07-18 12:30:00,32.19,32.23,32.19,32.23,36489.0,29.6882,29.7251,29.6882,29.7251,36489.0
2018-07-18 12:35:00,32.23,32.23,32.21,32.22,8100.0,29.7251,29.7251,29.7066,29.7158,8100.0
2018-07-18 12:40:00,32.22,32.22,32.22,32.22,400.0,29.7158,29.7158,29.7158,29.7158,400.0
2018-07-18 12:45:00,32.22,32.22,32.22,32.22,9700.0,29.7158,29.7158,29.7158,29.7158,9700.0
2018-07-18 12:50:00,32.22,32.22,32.21,32.21,9100.0,29.7158,29.7158,29.7066,29.7066,9100.0
2018-07-18 12:55:00,32.22,32.22,32.18,32.18,10015.0,29.7158,29.7158,29.6789,29.6789,10015.0
2018-07-18 13:00:00,32.19,32.23,32.18,32.22,5685.0,29.6882,29.7251,29.6789,29.7158,5685.0
2018-07-18 13:05:00,32.21,32.22,32.21,32.22,21378.0,29.7066,29.7158,29.7066,29.7158,21378.0
2018-07-18 13:10:00,32.23,32.33,32.23,32.32,57933.0,29.7251,29.8173,29.7251,29.8081,57933.0
2018-07-18 13:15:00,32.33,32.33,32.32,32.32,9473.0,29.8173,29.8173,29.8081,29.8081,9473.0
2018-07-18 13:20:00,32.31,32.33,32.31,32.33,9077.0,29.7988,29.8173,29.7988,29.8173,9077.0
2018-07-18 13:25:00,32.31,32.31,32.29,32.3,3311.0,29.7988,29.7988,29.7804,29.7896,3311.0
2018-07-18 13:30:00,32.31,32.31,32.3,32.3,4474.0,29.7988,29.7988,29.7896,29.7896,4474.0
2018-07-18 13:35:00,32.31,32.31,32.31,32.31,1600.0,29.7988,29.7988,29.7988,29.7988,1600.0
2018-07-18 13:40:00,32.28,32.28,32.28,32.28,300.0,29.7712,29.7712,29.7712,29.7712,300.0
2018-07-18 13:45:00,32.28,32.28,32.28,32.28,400.0,29.7712,29.7712,29.7712,29.7712,400.0
2018-07-18 13:50:00,32.26,32.26,32.24,32.24,12054.0,29.7527,29.7527,29.7343,29.7343,12054.0
2018-07-18 13:55:00,32.26,32.26,32.25,32.26,4987.0,29.7527,29.7527,29.7435,29.7527,4987.0
2018-07-18 14:00:00,32.26,32.26,32.25,32.25,2620.0,29.7527,29.7527,29.7435,29.7435,2620.0
2018-07-18 14:05:00,32.24,32.24,32.22,32.23,3983.0,29.7343,29.7343,29.7158,29.7251,3983.0
2018-07-18 14:10:00,32.22,32.22,32.21,32.21,3753.0,29.7158,29.7158,29.7066,29.7066,3753.0
2018-07-18 14:15:00,32.2,32.22,32.2,32.22,8700.0,29.6974,29.7158,29.6974,29.7158,8700.0
2018-07-18 14:20:00,32.22,32.22,32.22,32.22,800.0,29.7158,29.7158,29.7158,29.7158,800.0
2018-07-18 14:25:00,32.21,32.21,32.21,32.21,400.0,29.7066,29.7066,29.7066,29.7066,400.0
2018-07-18 14:30:00,32.21,32.21,32.19,32.19,5300.0,29.7066,29.7066,29.6882,29.6882,5300.0
2018-07-18 14:35:00,32.18,32.19,32.18,32.19,3750.0,29.6789,29.6882,29.6789,29.6882,3750.0
2018-07-18 14:40:00,32.18,32.2,32.17,32.2,6600.0,29.6789,29.6974,29.6697,29.6974,6600.0
2018-07-18 14:45:00,32.21,32.24,32.21,32.23,11337.0,29.7066,29.7343,29.7066,29.7251,11337.0
2018-07-18 14:50:00,32.23,32.24,32.22,32.22,9736.0,29.7251,29.7343,29.7158,29.7158,9736.0
2018-07-18 14:55:00,32.22,32.22,32.21,32.21,14457.0,29.7158,29.7158,29.7066,29.7066,14457.0
2018-07-18 15:00:00,32.21,32.23,32.2,32.23,8951.0,29.7066,29.7251,29.6974,29.7251,8951.0
2018-07-18 15:05:00,32.22,32.22,32.2,32.2,2237.0,29.7158,29.7158,29.6974,29.6974,2237.0
2018-07-18 15:10:00,32.19,32.19,32.17,32.18,5580.0,29.6882,29.6882,29.6697,29.6789,5580.0
2018-07-18 15:15:00,32.17,32.19,32.17,32.19,5000.0,29.6697,29.6882,29.6697,29.6882,5000.0
2018-07-18 15:20:00,32.19,32.19,32.19,32.19,1857.0,29.6882,29.6882,29.6882,29.6882,1857.0
2018-07-18 15:25:00,32.19,32.22,32.19,32.22,11386.0,29.6882,29.7158,29.6882,29.7158,11386.0
2018-07-18 15:30:00,32.23,32.26,32.23,32.24,6751.0,29.7251,29.7527,29.7251,29.7343,6751.0
2018-07-18 15:35:00,32.24,32.24,32.24,32.24,2432.0,29.7343,29.7343,29.7343,29.7343,2432.0
2018-07-18 15:40:00,32.24,32.25,32.24,32.24,16285.0,29.7343,29.7435,29.7343,29.7343,16285.0
2018-07-18 15:45:00,32.23,32.26,32.23,32.26,23261.0,29.7251,29.7527,29.7251,29.7527,23261.0
2018-07-18 15:50:00,32.26,32.26,32.24,32.26,39900.0,29.7527,29.7527,29.7343,29.7527,39900.0
2018-07-18 15:55:00,32.26,32.33,32.24,32.28,192922.0,29.7527,29.8173,29.7343,29.7712,192922.0
2018-07-19 09:30:00,31.68,31.88,31.68,31.85,155570.0,29.2178,29.4023,29.2178,29.3746,155570.0
2018-07-19 09:35:00,31.85,31.94,31.79,31.82,223011.0,29.3746,29.4576,29.3192,29.3469,223011.0
2018-07-19 09:40:00,31.82,31.85,31.8,31.83,119089.0,29.3469,29.3746,29.3285,29.3561,119089.0
2018-07-19 09:45:00,31.83,31.84,31.75,31.75,42293.0,29.3561,29.3654,29.2824,29.2824,42293.0
2018-07-19 09:50:00,31.75,31.82,31.75,31.81,54147.0,29.2824,29.3469,29.2824,29.3377,54147.0
2018-07-19 09:55:00,31.81,31.85,31.81,31.81,54816.0,29.3377,29.3746,29.3377,29.3377,54816.0
2018-07-19 10:00:00,31.81,31.88,31.8,31.87,42659.0,29.3377,29.4023,29.3285,29.393,42659.0
2018-07-19 10:05:00,31.88,31.98,31.88,31.98,51837.0,29.4023,29.4945,29.4023,29.4945,51837.0
2018-07-19 10:10:00,31.98,32.0,31.96,32.0,23761.0,29.4945,29.5129,29.476,29.5129,23761.0
2018-07-19 10:15:00,32.01,32.01,31.97,31.99,8500.0,29.5221,29.5221,29.4853,29.5037,8500.0
2018-07-19 10:20:00,31.99,32.02,31.99,31.99,17038.0,29.5037,29.5314,29.5037,29.5037,17038.0
2018-07-19 10:25:00,31.99,32.01,31.99,31.99,19593.0,29.5037,29.5221,29.5037,29.5037,19593.0
2018-07-19 10:30:00,31.99,32.0,31.94,31.96,17973.0,29.5037,29.5129,29.4576,29.476,17973.0
2018-07-19 10:35:00,31.95,31.96,31.92,31.92,36866.0,29.4668,29.476,29.4391,29.4391,36866.0
2018-07-19 10:40:00,31.93,31.95,31.92,31.94,12825.0,29.4484,29.4668,29.4391,29.4576,12825.0
2018-07-19 10:45:00,31.94,31.96,31.9,31.91,37762.0,29.4576,29.476,29.4207,29.4299,37762.0
2018-07-19 10:50:00,31.9,31.91,31.89,31.9,19142.0,29.4207,29.4299,29.4115,29.4207,19142.0
2018-07-19 10:55:00,31.89,31.93,31.88,31.93,12553.0,29.4115,29.4484,29.4023,29.4484,12553.0
2018-07-19 11:00:00,31.93,31.97,31.92,31.95,35351.0,29.4484,29.4853,29.4391,29.4668,35351.0
2018-07-19 11:05:00,31.94,31.96,31.92,31.92,10000.0,29.4576,29.476,29.4391,29.4391,10000.0
2018-07-19 11:10:00,31.93,31.94,31.9,31.94,24846.0,29.4484,29.4576,29.4207,29.4576,24846.0
2018-07-19 11:15:00,31.93,31.94,31.93,31.93,9444.0,29.4484,29.4576,29.4484,29.4484,9444.0
2018-07-19 11:20:00,31.93,31.95,31.93,31.94,6000.0,29.4484,29.4668,29.4484,29.4576,6000.0
2018-07-19 11:25:00,31.94,31.94,31.9,31.91,3614.0,29.4576,29.4576,29.4207,29.4299,3614.0
2018-07-19 11:30:00,31.92,31.92,31.89,31.89,11300.0,29.4391,29.4391,29.4115,29.4115,11300.0
2018-07-19 11:35:00,31.9,31.92,31.9,31.92,4000.0,29.4207,29.4391,29.4207,29.4391,4000.0
2018-07-19 11:40:00,31.92,31.92,31.9,31.91,2575.0,29.4391,29.4391,29.4207,29.4299,2575.0
2018-07-19 11:45:00,31.89,31.9,31.88,31.89,4200.0,29.4115,29.4207,29.4023,29.4115,4200.0
2018-07-19 11:50:00,31.89,31.89,31.85,31.85,5297.0,29.4115,29.4115,29.3746,29.3746,5297.0
2018-07-19 11:55:00,31.85,31.85,31.82,31.84,23950.0,29.3746,29.3746,29.3469,29.3654,23950.0
2018-07-19 12:00:00,31.84,31.88,31.84,31.88,18266.0,29.3654,29.4023,29.3654,29.4023,18266.0
2018-07-19 12:05:00,31.87,31.87,31.84,31.84,46673.0,29.393,29.393,29.3654,29.3654,46673.0
2018-07-19 12:10:00,31.84,31.86,31.84,31.85,11045.0,29.3654,29.3838,29.3654,29.3746,11045.0
2018-07-19 12:15:00,31.85,31.85,31.83,31.83,5662.0,29.3746,29.3746,29.3561,29.3561,5662.0
2018-07-19 12:20:00,31.84,31.84,31.8,31.8,10403.0,29.3654,29.3654,29.3285,29.3285,10403.0
2018-07-19 12:25:00,31.8,31.86,31.8,31.84,55293.0,29.3285,29.3838,29.3285,29.3654,55293.0
2018-07-19 12:30:00,31.84,31.84,31.82,31.84,18401.0,29.3654,29.3654,29.3469,29.3654,18401.0
2018-07-19 12:35:00,31.84,31.85,31.83,31.84,9090.0,29.3654,29.3746,29.3561,29.3654,9090.0
2018-07-19 12:40:00,31.84,31.84,31.82,31.83,16337.0,29.3654,29.3654,29.3469,29.3561,16337.0
2018-07-19 12:45:00,31.83,31.83,31.82,31.82,8298.0,29.3561,29.3561,29.3469,29.3469,8298.0
2018-07-19 12:50:00,31.82,31.82,31.78,31.78,4681.0,29.3469,29.3469,29.31,29.31,4681.0
2018-07-19 12:55:00,31.78,31.8,31.78,31.8,7692.0,29.31,29.3285,29.31,29.3285,7692.0
2018-07-19 13:00:00,31.8,31.93,31.79,31.92,125273.0,29.3285,29.4484,29.3192,29.4391,125273.0
2018-07-19 13:05:00,31.91,32.16,31.91,32.14,149077.0,29.4299,29.6605,29.4299,29.642,149077.0
2018-07-19 13:10:00,32.13,32.19,32.09,32.19,66426.0,29.6328,29.6882,29.5959,29.6882,66426.0
2018-07-19 13:15:00,32.19,32.28,32.19,32.28,47568.0,29.6882,29.7712,29.6882,29.7712,47568.0
2018-07-19 13:20:00,32.28,32.3,32.21,32.23,49826.0,29.7712,29.7896,29.7066,29.7251,49826.0
2018-07-19 13:25:00,32.23,32.23,32.15,32.17,19556.0,29.7251,29.7251,29.6513,29.6697,19556.0
2018-07-19 13:30:00,32.17,32.24,32.17,32.24,18562.0,29.6697,29.7343,29.6697,29.7343,18562.0
2018-07-19 13:35:00,32.26,32.36,32.26,32.34,108201.0,29.7527,29.8449,29.7527,29.8265,108201.0
2018-07-19 13:40:00,32.34,32.34,32.28,32.3,42882.0,29.8265,29.8265,29.7712,29.7896,42882.0
2018-07-19 13:45:00,32.29,32.3,32.2,32.2,50072.0,29.7804,29.7896,29.6974,29.6974,50072.0
2018-07-19 13:50:00,32.2,32.22,32.11,32.18,49610.0,29.6974,29.7158,29.6144,29.6789,49610.0
2018-07-19 13:55:00,32.17,32.2,32.14,32.17,12379.0,29.6697,29.6974,29.642,29.6697,12379.0
2018-07-19 14:00:00,32.18,32.23,32.18,32.19,33536.0,29.6789,29.7251,29.6789,29.6882,33536.0
2018-07-19 14:05:00,32.2,32.2,32.1,32.11,18585.0,29.6974,29.6974,29.6052,29.6144,18585.0
2018-07-19 14:10:00,32.09,32.11,32.04,32.06,19665.0,29.5959,29.6144,29.5498,29.5683,19665.0
2018-07-19 14:15:00,32.03,32.08,32.03,32.06,72404.0,29.5406,29.5867,29.5406,29.5683,72404.0
2018-07-19 14:20:00,32.05,32.06,32.02,32.06,10188.0,29.559,29.5683,29.5314,29.5683,10188.0
2018-07-19 14:25:00,32.05,32.07,32.01,32.01,15600.0,29.559,29.5775,29.5221,29.5221,15600.0
2018-07-19 14:30:00,32.02,32.04,31.98,32.02,28002.0,29.5314,29.5498,29.4945,29.5314,28002.0
2018-07-19 14:35:00,32.01,32.01,31.96,31.97,11988.0,29.5221,29.5221,29.476,29.4853,11988.0
2018-07-19 14:40:00,31.96,31.97,31.94,31.96,9118.0,29.476,29.4853,29.4576,29.476,9118.0
2018-07-19 14:45:00,31.96,32.03,31.95,32.02,30927.0,29.476,29.5406,29.4668,29.5314,30927.0
2018-07-19 14:50:00,32.01,32.02,32.01,32.01,4600.0,29.5221,29.5314,29.5221,29.5221,4600.0
2018-07-19 14:55:00,32.0,32.0,31.98,32.0,4548.0,29.5129,29.5129,29.4945,29.5129,4548.0
2018-07-19 15:00:00,31.99,31.99,31.95,31.99,12343.0,29.5037,29.5037,29.4668,29.5037,12343.0
2018-07-19 15:05:00,31.98,31.99,31.95,31.97,5595.0,29.4945,29.5037,29.4668,29.4853,5595.0
2018-07-19 15:10:00,31.94,31.97,31.94,31.97,3797.0,29.4576,29.4853,29.4576,29.4853,3797.0
2018-07-19 15:15:00,31.98,31.99,31.98,31.99,1953.0,29.4945,29.5037,29.4945,29.5037,1953.0
2018-07-19 15:20:00,32.0,32.0,31.96,31.96,3088.0,29.5129,29.5129,29.476,29.476,3088.0
2018-07-19 15:25:00,31.97,31.98,31.96,31.97,10800.0,29.4853,29.4945,29.476,29.4853,10800.0
2018-07-19 15:30:00,31.97,31.97,31.91,31.92,16068.0,29.4853,29.4853,29.4299,29.4391,16068.0
2018-07-19 15:35:00,31.92,31.92,31.9,31.9,56584.0,29.4391,29.4391,29.4207,29.4207,56584.0
2018-07-19 15:40:00,31.89,31.92,31.88,31.92,53444.0,29.4115,29.4391,29.4023,29.4391,53444.0
2018-07-19 15:45:00,31.93,31.94,31.9,31.9,44740.0,29.4484,29.4576,29.4207,29.4207,44740.0
2018-07-19 15:50:00,31.9,31.92,31.9,31.91,71997.0,29.4207,29.4391,29.4207,29.4299,71997.0
2018-07-19 15:55:00,31.92,31.92,31.85,31.86,180425.0,29.4391,29.4391,29.3746,29.3838,180425.0
2018-07-20 09:30:00,32.08,32.26,32.08,32.25,61053.0,29.5867,29.7527,29.5867,29.7435,61053.0
2018-07-20 09:35:00,32.24,32.25,32.18,32.19,55638.0,29.7343,29.7435,29.6789,29.6882,55638.0
2018-07-20 09:40:00,32.2,32.24,32.17,32.17,52469.0,29.6974,29.7343,29.6697,29.6697,52469.0
2018-07-20 09:45:00,32.21,32.21,32.08,32.08,69587.0,29.7066,29.7066,29.5867,29.5867,69587.0
2018-07-20 09:50:00,32.09,32.12,32.08,32.1,35976.0,29.5959,29.6236,29.5867,29.6052,35976.0
2018-07-20 09:55:00,32.1,32.18,32.1,32.16,20295.0,29.6052,29.6789,29.6052,29.6605,20295.0
2018-07-20 10:00:00,32.16,32.18,32.12,32.12,43081.0,29.6605,29.6789,29.6236,29.6236,43081.0
2018-07-20 10:05:00,32.13,32.13,32.09,32.09,41139.0,29.6328,29.6328,29.5959,29.5959,41139.0
2018-07-20 10:10:00,32.11,32.13,32.09,32.11,36012.0,29.6144,29.6328,29.5959,29.6144,36012.0
2018-07-20 10:15:00,32.1,32.13,32.07,32.12,54933.0,29.6052,29.6328,29.5775,29.6236,54933.0
2018-07-20 10:20:00,32.12,32.15,32.1,32.12,37599.0,29.6236,29.6513,29.6052,29.6236,37599.0
2018-07-20 10:25:00,32.12,32.14,32.12,32.14,3325.0,29.6236,29.642,29.6236,29.642,3325.0
2018-07-20 10:30:00,32.13,32.15,32.12,32.14,17415.0,29.6328,29.6513,29.6236,29.642,17415.0
2018-07-20 10:35:00,32.13,32.14,32.06,32.07,19048.0,29.6328,29.642,29.5683,29.5775,19048.0
2018-07-20 10:40:00,32.09,32.1,32.07,32.07,13202.0,29.5959,29.6052,29.5775,29.5775,13202.0
2018-07-20 10:45:00,32.07,32.11,32.06,32.1,32222.0,29.5775,29.6144,29.5683,29.6052,32222.0
2018-07-20 10:50:00,32.1,32.11,32.08,32.1,10500.0,29.6052,29.6144,29.5867,29.6052,10500.0
2018-07-20 10:55:00,32.08,32.1,32.07,32.1,16247.0,29.5867,29.6052,29.5775,29.6052,16247.0
2018-07-20 11:00:00,32.09,32.12,32.09,32.11,7423.0,29.5959,29.6236,29.5959,29.6144,7423.0
2018-07-20 11:05:00,32.07,32.09,32.04,32.09,26602.0,29.5775,29.5959,29.5498,29.5959,26602.0
2018-07-20 11:10:00,32.09,32.09,32.07,32.07,4310.0,29.5959,29.5959,29.5775,29.5775,4310.0
2018-07-20 11:15:00,32.07,32.09,32.06,32.06,11285.0,29.5775,29.5959,29.5683,29.5683,11285.0
2018-07-20 11:20:00,32.06,32.07,32.05,32.06,25812.0,29.5683,29.5775,29.559,29.5683,25812.0
2018-07-20 11:25:00,32.06,32.06,32.03,32.05,14396.0,29.5683,29.5683,29.5406,29.559,14396.0
2018-07-20 11:30:00,32.04,32.05,32.02,32.02,2550.0,29.5498,29.559,29.5314,29.5314,2550.0
2018-07-20 11:35:00,32.01,32.03,32.01,32.01,13619.0,29.5221,29.5406,29.5221,29.5221,13619.0
2018-07-20 11:40:00,32.01,32.02,32.01,32.01,2977.0,29.5221,29.5314,29.5221,29.5221,2977.0
2018-07-20 11:45:00,32.01,32.01,31.99,32.01,7040.0,29.5221,29.5221,29.5037,29.5221,7040.0
2018-07-20 11:50:00,32.02,32.05,32.02,32.05,6052.0,29.5314,29.559,29.5314,29.559,6052.0
2018-07-20 11:55:00,32.05,32.05,32.02,32.02,25539.0,29.559,29.559,29.5314,29.5314,25539.0
2018-07-20 12:00:00,32.02,32.03,32.02,32.02,2372.0,29.5314,29.5406,29.5314,29.5314,2372.0
2018-07-20 12:05:00,32.0,32.01,31.99,32.01,8400.0,29.5129,29.5221,29.5037,29.5221,8400.0
2018-07-20 12:10:00,32.0,32.02,31.98,31.99,13100.0,29.5129,29.5314,29.4945,29.5037,13100.0
2018-07-20 12:15:00,31.99,32.02,31.99,32.02,13876.0,29.5037,29.5314,29.5037,29.5314,13876.0
2018-07-20 12:20:00,32.01,32.01,32.01,32.01,100.0,29.5221,29.5221,29.5221,29.5221,100.0
2018-07-20 12:25:00,32.02,32.02,32.02,32.02,400.0,29.5314,29.5314,29.5314,29.5314,400.0
2018-07-20 12:30:00,32.03,32.03,32.0,32.0,5100.0,29.5406,29.5406,29.5129,29.5129,5100.0
2018-07-20 12:35:00,32.0,32.0,31.99,31.99,700.0,29.5129,29.5129,29.5037,29.5037,700.0
2018-07-20 12:40:00,32.0,32.0,32.0,32.0,4900.0,29.5129,29.5129,29.5129,29.5129,4900.0
2018-07-20 12:45:00,32.0,32.02,32.0,32.02,1550.0,29.5129,29.5314,29.5129,29.5314,1550.0
2018-07-20 12:50:00,32.02,32.03,32.02,32.03,800.0,29.5314,29.5406,29.5314,29.5406,800.0
2018-07-20 12:55:00,32.01,32.01,32.01,32.01,1900.0,29.5221,29.5221,29.5221,29.5221,1900.0
2018-07-20 13:00:00,32.02,32.02,32.01,32.01,2200.0,29.5314,29.5314,29.5221,29.5221,2200.0
2018-07-20 13:05:00,32.01,32.03,32.01,32.02,5224.0,29.5221,29.5406,29.5221,29.5314,5224.0
2018-07-20 13:10:00,32.03,32.05,32.03,32.05,3467.0,29.5406,29.559,29.5406,29.559,3467.0
2018-07-20 13:15:00,32.05,32.1,32.05,32.1,3764.0,29.559,29.6052,29.559,29.6052,3764.0
2018-07-20 13:20:00,32.1,32.11,32.1,32.11,10484.0,29.6052,29.6144,29.6052,29.6144,10484.0
2018-07-20 13:25:00,32.11,32.12,32.11,32.12,13106.0,29.6144,29.6236,29.6144,29.6236,13106.0
2018-07-20 13:30:00,32.13,32.13,32.11,32.13,19972.0,29.6328,29.6328,29.6144,29.6328,19972.0
2018-07-20 13:35:00,32.13,32.13,32.11,32.12,9391.0,29.6328,29.6328,29.6144,29.6236,9391.0
2018-07-20 13:40:00,32.11,32.11,32.08,32.08,15111.0,29.6144,29.6144,29.5867,29.5867,15111.0
2018-07-20 13:45:00,32.08,32.09,32.07,32.07,6328.0,29.5867,29.5959,29.5775,29.5775,6328.0
2018-07-20 13:50:00,32.07,32.07,32.03,32.05,8250.0,29.5775,29.5775,29.5406,29.559,8250.0
2018-07-20 13:55:00,32.05,32.06,32.05,32.06,4300.0,29.559,29.5683,29.559,29.5683,4300.0
2018-07-20 14:00:00,32.06,32.08,32.06,32.07,4600.0,29.5683,29.5867,29.5683,29.5775,4600.0
2018-07-20 14:05:00,32.07,32.12,32.07,32.1,6316.0,29.5775,29.6236,29.5775,29.6052,6316.0
2018-07-20 14:10:00,32.09,32.09,32.04,32.04,19532.0,29.5959,29.5959,29.5498,29.5498,19532.0
2018-07-20 14:15:00,32.03,32.04,32.02,32.03,20894.0,29.5406,29.5498,29.5314,29.5406,20894.0
2018-07-20 14:20:00,32.04,32.07,32.04,32.07,3972.0,29.5498,29.5775,29.5498,29.5775,3972.0
2018-07-20 14:25:00,32.08,32.08,32.05,32.05,16371.0,29.5867,29.5867,29.559,29.559,16371.0
2018-07-20 14:30:00,32.05,32.05,32.01,32.01,8891.0,29.559,29.559,29.5221,29.5221,8891.0
2018-07-20 14:35:00,32.01,32.03,31.99,32.03,8357.0,29.5221,29.5406,29.5037,29.5406,8357.0
2018-07-20 14:40:00,32.03,32.03,32.0,32.0,9415.0,29.5406,29.5406,29.5129,29.5129,9415.0
2018-07-20 14:45:00,32.0,32.01,31.98,31.99,8591.0,29.5129,29.5221,29.4945,29.5037,8591.0
2018-07-20 14:50:00,32.0,32.02,32.0,32.02,12360.0,29.5129,29.5314,29.5129,29.5314,12360.0
2018-07-20 14:55:00,32.0,32.01,31.97,32.01,32426.0,29.5129,29.5221,29.4853,29.5221,32426.0
2018-07-20 15:00:00,32.0,32.01,32.0,32.0,8853.0,29.5129,29.5221,29.5129,29.5129,8853.0
2018-07-20 15:05:00,31.99,31.99,31.98,31.99,13536.0,29.5037,29.5037,29.4945,29.5037,13536.0
2018-07-20 15:10:00,31.99,32.0,31.99,31.99,4872.0,29.5037,29.5129,29.5037,29.5037,4872.0
2018-07-20 15:15:00,32.0,32.01,32.0,32.01,2372.0,29.5129,29.5221,29.5129,29.5221,2372.0
2018-07-20 15:20:00,32.01,32.03,32.01,32.01,18900.0,29.5221,29.5406,29.5221,29.5221,18900.0
2018-07-20 15:25:00,32.01,32.01,31.99,31.99,13400.0,29.5221,29.5221,29.5037,29.5037,13400.0
2018-07-20 15:30:00,32.0,32.01,32.0,32.01,7366.0,29.5129,29.5221,29.5129,29.5221,7366.0
2018-07-20 15:35:00,32.01,32.01,32.0,32.0,1200.0,29.5221,29.5221,29.5129,29.5129,1200.0
2018-07-20 15:40:00,32.0,32.01,31.99,32.0,18889.0,29.5129,29.5221,29.5037,29.5129,18889.0
2018-07-20 15:45:00,32.0,32.02,32.0,32.02,7773.0,29.5129,29.5314,29.5129,29.5314,7773.0
2018-07-20 15:50:00,32.01,32.01,31.99,31.99,16800.0,29.5221,29.5221,29.5037,29.5037,16800.0
2018-07-20 15:55:00,31.99,32.25,31.98,32.08,1504399.0,29.5037,29.7435,29.4945,29.5867,1504399.0
2018-07-23 09:30:00,31.9,32.04,31.9,32.0,51330.0,29.4207,29.5498,29.4207,29.5129,51330.0
2018-07-23 09:35:00,32.0,32.07,32.0,32.0,61332.0,29.5129,29.5775,29.5129,29.5129,61332.0
2018-07-23 09:40:00,31.99,31.99,31.93,31.94,73503.0,29.5037,29.5037,29.4484,29.4576,73503.0
2018-07-23 09:45:00,31.93,31.93,31.85,31.87,74218.0,29.4484,29.4484,29.3746,29.393,74218.0
2018-07-23 09:50:00,31.87,31.87,31.82,31.86,30023.0,29.393,29.393,29.3469,29.3838,30023.0
2018-07-23 09:55:00,31.87,31.91,31.81,31.9,53361.0,29.393,29.4299,29.3377,29.4207,53361.0
2018-07-23 10:00:00,31.89,31.92,31.88,31.9,37755.0,29.4115,29.4391,29.4023,29.4207,37755.0
2018-07-23 10:05:00,31.9,31.91,31.88,31.9,23665.0,29.4207,29.4299,29.4023,29.4207,23665.0
2018-07-23 10:10:00,31.89,31.89,31.85,31.85,23810.0,29.4115,29.4115,29.3746,29.3746,23810.0
2018-07-23 10:15:00,31.84,31.85,31.81,31.82,43842.0,29.3654,29.3746,29.3377,29.3469,43842.0
2018-07-23 10:20:00,31.82,31.85,31.81,31.84,22343.0,29.3469,29.3746,29.3377,29.3654,22343.0
2018-07-23 10:25:00,31.84,31.85,31.84,31.84,10310.0,29.3654,29.3746,29.3654,29.3654,10310.0
2018-07-23 10:30:00,31.83,31.85,31.83,31.84,15837.0,29.3561,29.3746,29.3561,29.3654,15837.0
2018-07-23 10:35:00,31.83,31.83,31.78,31.82,40565.0,29.3561,29.3561,29.31,29.3469,40565.0
2018-07-23 10:40:00,31.83,31.86,31.82,31.83,30128.0,29.3561,29.3838,29.3469,29.3561,30128.0
2018-07-23 10:45:00,31.83,31.84,31.82,31.83,42041.0,29.3561,29.3654,29.3469,29.3561,42041.0
2018-07-23 10:50:00,31.83,31.84,31.81,31.81,19164.0,29.3561,29.3654,29.3377,29.3377,19164.0
2018-07-23 10:55:00,31.82,31.84,31.8,31.83,11830.0,29.3469,29.3654,29.3285,29.3561,11830.0
2018-07-23 11:00:00,31.82,31.82,31.81,31.81,2100.0,29.3469,29.3469,29.3377,29.3377,2100.0
2018-07-23 11:05:00,31.82,31.82,31.78,31.79,5800.0,29.3469,29.3469,29.31,29.3192,5800.0
2018-07-23 11:10:00,31.8,31.81,31.79,31.79,3300.0,29.3285,29.3377,29.3192,29.3192,3300.0
2018-07-23 11:15:00,31.79,31.79,31.78,31.78,3710.0,29.3192,29.3192,29.31,29.31,3710.0
2018-07-23 11:20:00,31.78,31.79,31.76,31.78,24500.0,29.31,29.3192,29.2916,29.31,24500.0
2018-07-23 11:25:00,31.76,31.76,31.67,31.69,122090.0,29.2916,29.2916,29.2086,29.227,122090.0
2018-07-23 11:30:00,31.69,31.71,31.68,31.7,20611.0,29.227,29.2455,29.2178,29.2362,20611.0
2018-07-23 11:35:00,31.72,31.8,31.72,31.8,32353.0,29.2547,29.3285,29.2547,29.3285,32353.0
2018-07-23 11:40:00,31.8,31.83,31.78,31.83,27322.0,29.3285,29.3561,29.31,29.3561,27322.0
2018-07-23 11:45:00,31.82,31.83,31.81,31.82,10527.0,29.3469,29.3561,29.3377,29.3469,10527.0
2018-07-23 11:50:00,31.84,31.84,31.8,31.81,20175.0,29.3654,29.3654,29.3285,29.3377,20175.0
2018-07-23 11:55:00,31.81,31.83,31.81,31.81,16300.0,29.3377,29.3561,29.3377,29.3377,16300.0
2018-07-23 12:00:00,31.82,31.82,31.8,31.8,10262.0,29.3469,29.3469,29.3285,29.3285,10262.0
2018-07-23 12:05:00,31.79,31.79,31.78,31.78,1600.0,29.3192,29.3192,29.31,29.31,1600.0
2018-07-23 12:10:00,31.77,31.79,31.76,31.78,20660.0,29.3008,29.3192,29.2916,29.31,20660.0
2018-07-23 12:15:00,31.78,31.78,31.76,31.76,13765.0,29.31,29.31,29.2916,29.2916,13765.0
2018-07-23 12:20:00,31.76,31.76,31.74,31.74,7700.0,29.2916,29.2916,29.2731,29.2731,7700.0
2018-07-23 12:25:00,31.73,31.75,31.72,31.72,17800.0,29.2639,29.2824,29.2547,29.2547,17800.0
2018-07-23 12:30:00,31.72,31.72,31.7,31.71,5801.0,29.2547,29.2547,29.2362,29.2455,5801.0
2018-07-23 12:35:00,31.71,31.71,31.7,31.71,18880.0,29.2455,29.2455,29.2362,29.2455,18880.0
2018-07-23 12:40:00,31.72,31.75,31.72,31.75,18133.0,29.2547,29.2824,29.2547,29.2824,18133.0
2018-07-23 12:45:00,31.75,31.76,31.74,31.75,20915.0,29.2824,29.2916,29.2731,29.2824,20915.0
2018-07-23 12:50:00,31.75,31.75,31.74,31.74,3100.0,29.2824,29.2824,29.2731,29.2731,3100.0
2018-07-23 12:55:00,31.73,31.73,31.71,31.73,13466.0,29.2639,29.2639,29.2455,29.2639,13466.0
2018-07-23 13:00:00,31.73,31.76,31.73,31.75,21757.0,29.2639,29.2916,29.2639,29.2824,21757.0
2018-07-23 13:05:00,31.75,31.76,31.74,31.76,13881.0,29.2824,29.2916,29.2731,29.2916,13881.0
2018-07-23 13:10:00,31.76,31.77,31.76,31.76,10160.0,29.2916,29.3008,29.2916,29.2916,10160.0
2018-07-23 13:15:00,31.77,31.78,31.76,31.77,16529.0,29.3008,29.31,29.2916,29.3008,16529.0
2018-07-23 13:20:00,31.77,31.8,31.77,31.78,22194.0,29.3008,29.3285,29.3008,29.31,22194.0
2018-07-23 13:25:00,31.77,31.78,31.77,31.77,2597.0,29.3008,29.31,29.3008,29.3008,2597.0
2018-07-23 13:30:00,31.76,31.78,31.76,31.78,7116.0,29.2916,29.31,29.2916,29.31,7116.0
2018-07-23 13:35:00,31.77,31.77,31.76,31.76,1700.0,29.3008,29.3008,29.2916,29.2916,1700.0
2018-07-23 13:40:00,31.76,31.76,31.74,31.74,9200.0,29.2916,29.2916,29.2731,29.2731,9200.0
2018-07-23 13:45:00,31.73,31.73,31.72,31.72,7684.0,29.2639,29.2639,29.2547,29.2547,7684.0
2018-07-23 13:50:00,31.72,31.72,31.69,31.7,10463.0,29.2547,29.2547,29.227,29.2362,10463.0
2018-07-23 13:55:00,31.69,31.72,31.69,31.71,9929.0,29.227,29.2547,29.227,29.2455,9929.0
2018-07-23 14:00:00,31.71,31.74,31.71,31.73,15035.0,29.2455,29.2731,29.2455,29.2639,15035.0
2018-07-23 14:05:00,31.73,31.73,31.72,31.72,17123.0,29.2639,29.2639,29.2547,29.2547,17123.0
2018-07-23 14:10:00,31.72,31.74,31.71,31.74,18280.0,29.2547,29.2731,29.2455,29.2731,18280.0
2018-07-23 14:15:00,31.73,31.74,31.73,31.73,9358.0,29.2639,29.2731,29.2639,29.2639,9358.0
2018-07-23 14:20:00,31.73,31.76,31.73,31.75,29702.0,29.2639,29.2916,29.2639,29.2824,29702.0
2018-07-23 14:25:00,31.74,31.75,31.74,31.75,1530.0,29.2731,29.2824,29.2731,29.2824,1530.0
2018-07-23 14:30:00,31.75,31.75,31.73,31.73,5334.0,29.2824,29.2824,29.2639,29.2639,5334.0
2018-07-23 14:35:00,31.73,31.74,31.72,31.72,11987.0,29.2639,29.2731,29.2547,29.2547,11987.0
2018-07-23 14:40:00,31.71,31.72,31.7,31.72,7000.0,29.2455,29.2547,29.2362,29.2547,7000.0
2018-07-23 14:45:00,31.72,31.72,31.7,31.7,12934.0,29.2547,29.2547,29.2362,29.2362,12934.0
2018-07-23 14:50:00,31.7,31.71,31.68,31.69,5765.0,29.2362,29.2455,29.2178,29.227,5765.0
2018-07-23 14:55:00,31.68,31.71,31.67,31.68,26979.0,29.2178,29.2455,29.2086,29.2178,26979.0
2018-07-23 15:00:00,31.67,31.68,31.66,31.67,29989.0,29.2086,29.2178,29.1994,29.2086,29989.0
2018-07-23 15:05:00,31.68,31.68,31.66,31.66,9400.0,29.2178,29.2178,29.1994,29.1994,9400.0
2018-07-23 15:10:00,31.65,31.66,31.64,31.64,30011.0,29.1901,29.1994,29.1809,29.1809,30011.0
2018-07-23 15:15:00,31.64,31.68,31.64,31.67,54445.0,29.1809,29.2178,29.1809,29.2086,54445.0
2018-07-23 15:20:00,31.67,31.69,31.67,31.67,34002.0,29.2086,29.227,29.2086,29.2086,34002.0
2018-07-23 15:25:00,31.67,31.7,31.67,31.67,43852.0,29.2086,29.2362,29.2086,29.2086,43852.0
2018-07-23 15:30:00,31.67,31.7,31.67,31.7,29048.0,29.2086,29.2362,29.2086,29.2362,29048.0
2018-07-23 15:35:00,31.69,31.69,31.67,31.68,41852.0,29.227,29.227,29.2086,29.2178,41852.0
2018-07-23 15:40:00,31.68,31.68,31.65,31.65,13254.0,29.2178,29.2178,29.1901,29.1901,13254.0
2018-07-23 15:45:00,31.65,31.72,31.64,31.67,110855.0,29.1901,29.2547,29.1809,29.2086,110855.0
2018-07-23 15:50:00,31.68,31.72,31.67,31.72,74640.0,29.2178,29.2547,29.2086,29.2547,74640.0
2018-07-23 15:55:00,31.72,31.76,31.7,31.72,212754.0,29.2547,29.2916,29.2362,29.2547,212754.0
2018-07-24 09:30:00,31.85,31.9,31.83,31.86,55723.0,29.3746,29.4207,29.3561,29.3838,55723.0
2018-07-24 09:35:00,31.86,31.9,31.86,31.9,8847.0,29.3838,29.4207,29.3838,29.4207,8847.0
2018-07-24 09:40:00,31.91,31.92,31.89,31.91,21490.0,29.4299,29.4391,29.4115,29.4299,21490.0
2018-07-24 09:45:00,31.92,31.92,31.87,31.87,41466.0,29.4391,29.4391,29.393,29.393,41466.0
2018-07-24 09:50:00,31.88,31.94,31.88,31.92,55655.0,29.4023,29.4576,29.4023,29.4391,55655.0
2018-07-24 09:55:00,31.92,31.95,31.92,31.92,18540.0,29.4391,29.4668,29.4391,29.4391,18540.0
2018-07-24 10:00:00,31.92,31.97,31.92,31.96,35588.0,29.4391,29.4853,29.4391,29.476,35588.0
2018-07-24 10:05:00,31.96,32.0,31.96,31.96,26936.0,29.476,29.5129,29.476,29.476,26936.0
2018-07-24 10:10:00,31.97,31.99,31.97,31.97,21532.0,29.4853,29.5037,29.4853,29.4853,21532.0
2018-07-24 10:15:00,31.98,32.0,31.98,31.98,41005.0,29.4945,29.5129,29.4945,29.4945,41005.0
2018-07-24 10:20:00,31.97,31.97,31.95,31.96,17355.0,29.4853,29.4853,29.4668,29.476,17355.0
2018-07-24 10:25:00,31.96,31.96,31.94,31.95,33945.0,29.476,29.476,29.4576,29.4668,33945.0
2018-07-24 10:30:00,31.95,31.98,31.92,31.96,16231.0,29.4668,29.4945,29.4391,29.476,16231.0
2018-07-24 10:35:00,31.97,31.98,31.96,31.96,6200.0,29.4853,29.4945,29.476,29.476,6200.0
2018-07-24 10:40:00,31.97,31.98,31.96,31.98,3469.0,29.4853,29.4945,29.476,29.4945,3469.0
2018-07-24 10:45:00,31.98,32.0,31.98,31.99,5700.0,29.4945,29.5129,29.4945,29.5037,5700.0
2018-07-24 10:50:00,31.99,32.07,31.99,32.05,77857.0,29.5037,29.5775,29.5037,29.559,77857.0
2018-07-24 10:55:00,32.04,32.08,32.03,32.08,28622.0,29.5498,29.5867,29.5406,29.5867,28622.0
2018-07-24 11:00:00,32.08,32.1,32.05,32.05,53746.0,29.5867,29.6052,29.559,29.559,53746.0
2018-07-24 11:05:00,32.04,32.05,31.98,31.98,27912.0,29.5498,29.559,29.4945,29.4945,27912.0
2018-07-24 11:10:00,31.99,32.01,31.98,32.01,14958.0,29.5037,29.5221,29.4945,29.5221,14958.0
2018-07-24 11:15:00,31.99,31.99,31.96,31.97,23854.0,29.5037,29.5037,29.476,29.4853,23854.0
2018-07-24 11:20:00,31.97,31.98,31.95,31.97,13198.0,29.4853,29.4945,29.4668,29.4853,13198.0
2018-07-24 11:25:00,31.97,31.97,31.94,31.95,11852.0,29.4853,29.4853,29.4576,29.4668,11852.0
2018-07-24 11:30:00,31.95,31.97,31.93,31.97,9884.0,29.4668,29.4853,29.4484,29.4853,9884.0
2018-07-24 11:35:00,31.96,31.96,31.94,31.94,3005.0,29.476,29.476,29.4576,29.4576,3005.0
2018-07-24 11:40:00,31.94,31.94,31.92,31.92,9923.0,29.4576,29.4576,29.4391,29.4391,9923.0
2018-07-24 11:45:00,31.92,31.93,31.92,31.93,4724.0,29.4391,29.4484,29.4391,29.4484,4724.0
2018-07-24 11:50:00,31.93,31.93,31.91,31.91,17708.0,29.4484,29.4484,29.4299,29.4299,17708.0
2018-07-24 11:55:00,31.91,31.91,31.9,31.9,1454.0,29.4299,29.4299,29.4207,29.4207,1454.0
2018-07-24 12:00:00,31.9,31.91,31.89,31.91,8372.0,29.4207,29.4299,29.4115,29.4299,8372.0
2018-07-24 12:05:00,31.93,31.93,31.93,31.93,400.0,29.4484,29.4484,29.4484,29.4484,400.0
2018-07-24 12:10:00,31.93,31.93,31.91,31.92,7000.0,29.4484,29.4484,29.4299,29.4391,7000.0
2018-07-24 12:15:00,31.92,31.92,31.91,31.92,3000.0,29.4391,29.4391,29.4299,29.4391,3000.0
2018-07-24 12:20:00,31.92,31.92,31.92,31.92,0.0,29.4391,29.4391,29.4391,29.4391,0.0
2018-07-24 12:25:00,31.92,31.92,31.9,31.92,7812.0,29.4391,29.4391,29.4207,29.4391,7812.0
2018-07-24 12:30:00,31.91,31.92,31.89,31.92,3399.0,29.4299,29.4391,29.4115,29.4391,3399.0
2018-07-24 12:35:00,31.93,31.96,31.93,31.96,3090.0,29.4484,29.476,29.4484,29.476,3090.0
2018-07-24 12:40:00,31.96,31.96,31.92,31.93,7787.0,29.476,29.476,29.4391,29.4484,7787.0
2018-07-24 12:45:00,31.93,31.93,31.92,31.92,1935.0,29.4484,29.4484,29.4391,29.4391,1935.0
2018-07-24 12:50:00,31.91,31.91,31.9,31.91,6462.0,29.4299,29.4299,29.4207,29.4299,6462.0
2018-07-24 12:55:00,31.92,31.94,31.92,31.94,6193.0,29.4391,29.4576,29.4391,29.4576,6193.0
2018-07-24 13:00:00,31.93,31.93,31.92,31.93,1500.0,29.4484,29.4484,29.4391,29.4484,1500.0
2018-07-24 13:05:00,31.93,31.94,31.93,31.94,7532.0,29.4484,29.4576,29.4484,29.4576,7532.0
2018-07-24 13:10:00,31.94,31.94,31.93,31.93,5000.0,29.4576,29.4576,29.4484,29.4484,5000.0
2018-07-24 13:15:00,31.93,31.94,31.91,31.92,3236.0,29.4484,29.4576,29.4299,29.4391,3236.0
2018-07-24 13:20:00,31.92,31.97,31.92,31.97,8164.0,29.4391,29.4853,29.4391,29.4853,8164.0
2018-07-24 13:25:00,31.98,31.99,31.98,31.99,8362.0,29.4945,29.5037,29.4945,29.5037,8362.0
2018-07-24 13:30:00,31.99,31.99,31.97,31.99,9897.0,29.5037,29.5037,29.4853,29.5037,9897.0
2018-07-24 13:35:00,31.99,32.0,31.98,31.99,7366.0,29.5037,29.5129,29.4945,29.5037,7366.0
2018-07-24 13:40:00,32.0,32.02,32.0,32.01,6247.0,29.5129,29.5314,29.5129,29.5221,6247.0
2018-07-24 13:45:00,32.01,32.04,32.01,32.04,28134.0,29.5221,29.5498,29.5221,29.5498,28134.0
2018-07-24 13:50:00,32.03,32.03,32.0,32.01,4927.0,29.5406,29.5406,29.5129,29.5221,4927.0
2018-07-24 13:55:00,32.01,32.03,31.99,32.0,10953.0,29.5221,29.5406,29.5037,29.5129,10953.0
2018-07-24 14:00:00,32.01,32.01,31.96,31.97,15825.0,29.5221,29.5221,29.476,29.4853,15825.0
2018-07-24 14:05:00,31.96,31.98,31.96,31.96,8270.0,29.476,29.4945,29.476,29.476,8270.0
2018-07-24 14:10:00,31.97,31.97,31.93,31.94,10761.0,29.4853,29.4853,29.4484,29.4576,10761.0
2018-07-24 14:15:00,31.94,31.97,31.94,31.97,900.0,29.4576,29.4853,29.4576,29.4853,900.0
2018-07-24 14:20:00,31.98,31.98,31.95,31.95,9985.0,29.4945,29.4945,29.4668,29.4668,9985.0
2018-07-24 14:25:00,31.97,31.99,31.97,31.99,12231.0,29.4853,29.5037,29.4853,29.5037,12231.0
2018-07-24 14:30:00,32.0,32.0,31.96,31.97,14254.0,29.5129,29.5129,29.476,29.4853,14254.0
2018-07-24 14:35:00,31.97,31.97,31.94,31.94,15866.0,29.4853,29.4853,29.4576,29.4576,15866.0
2018-07-24 14:40:00,31.94,31.98,31.94,31.98,3800.0,29.4576,29.4945,29.4576,29.4945,3800.0
2018-07-24 14:45:00,31.98,32.0,31.98,31.99,5456.0,29.4945,29.5129,29.4945,29.5037,5456.0
2018-07-24 14:50:00,31.99,31.99,31.98,31.99,4086.0,29.5037,29.5037,29.4945,29.5037,4086.0
2018-07-24 14:55:00,32.0,32.0,32.0,32.0,2300.0,29.5129,29.5129,29.5129,29.5129,2300.0
2018-07-24 15:00:00,32.0,32.0,31.97,31.97,19226.0,29.5129,29.5129,29.4853,29.4853,19226.0
2018-07-24 15:05:00,31.97,32.0,31.97,32.0,5025.0,29.4853,29.5129,29.4853,29.5129,5025.0
2018-07-24 15:10:00,32.01,32.01,31.99,32.0,6380.0,29.5221,29.5221,29.5037,29.5129,6380.0
2018-07-24 15:15:00,32.0,32.03,32.0,32.02,29947.0,29.5129,29.5406,29.5129,29.5314,29947.0
2018-07-24 15:20:00,32.01,32.02,31.99,32.01,21834.0,29.5221,29.5314,29.5037,29.5221,21834.0
2018-07-24 15:25:00,32.01,32.03,32.0,32.0,15076.0,29.5221,29.5406,29.5129,29.5129,15076.0
2018-07-24 15:30:00,32.0,32.04,32.0,32.01,18522.0,29.5129,29.5498,29.5129,29.5221,18522.0
2018-07-24 15:35:00,32.02,32.03,31.99,32.0,56178.0,29.5314,29.5406,29.5037,29.5129,56178.0
2018-07-24 15:40:00,32.0,32.0,32.0,32.0,1117.0,29.5129,29.5129,29.5129,29.5129,1117.0
2018-07-24 15:45:00,32.0,32.01,31.98,32.01,49456.0,29.5129,29.5221,29.4945,29.5221,49456.0
2018-07-24 15:50:00,32.01,32.01,31.97,31.97,68229.0,29.5221,29.5221,29.4853,29.4853,68229.0
2018-07-24 15:55:00,31.97,32.05,31.97,32.04,137340.0,29.4853,29.559,29.4853,29.5498,137340.0
2018-07-25 09:30:00,32.16,32.34,32.16,32.33,47806.0,29.6605,29.8265,29.6605,29.8173,47806.0
2018-07-25 09:35:00,32.32,32.35,32.28,32.29,68629.0,29.8081,29.8357,29.7712,29.7804,68629.0
2018-07-25 09:40:00,32.27,32.28,32.24,32.26,22118.0,29.7619,29.7712,29.7343,29.7527,22118.0
2018-07-25 09:45:00,32.24,32.26,32.19,32.19,18713.0,29.7343,29.7527,29.6882,29.6882,18713.0
2018-07-25 09:50:00,32.19,32.2,32.17,32.18,20389.0,29.6882,29.6974,29.6697,29.6789,20389.0
2018-07-25 09:55:00,32.21,32.24,32.2,32.23,10067.0,29.7066,29.7343,29.6974,29.7251,10067.0
2018-07-25 10:00:00,32.23,32.23,32.19,32.2,11498.0,29.7251,29.7251,29.6882,29.6974,11498.0
2018-07-25 10:05:00,32.21,32.22,32.19,32.22,11600.0,29.7066,29.7158,29.6882,29.7158,11600.0
2018-07-25 10:10:00,32.21,32.21,32.2,32.2,15500.0,29.7066,29.7066,29.6974,29.6974,15500.0
2018-07-25 10:15:00,32.2,32.2,32.18,32.2,21972.0,29.6974,29.6974,29.6789,29.6974,21972.0
2018-07-25 10:20:00,32.19,32.2,32.18,32.18,6238.0,29.6882,29.6974,29.6789,29.6789,6238.0
2018-07-25 10:25:00,32.17,32.17,32.09,32.12,43532.0,29.6697,29.6697,29.5959,29.6236,43532.0
2018-07-25 10:30:00,32.12,32.17,32.12,32.17,10898.0,29.6236,29.6697,29.6236,29.6697,10898.0
2018-07-25 10:35:00,32.18,32.2,32.17,32.17,9922.0,29.6789,29.6974,29.6697,29.6697,9922.0
2018-07-25 10:40:00,32.16,32.21,32.12,32.14,25986.0,29.6605,29.7066,29.6236,29.642,25986.0
2018-07-25 10:45:00,32.14,32.16,32.14,32.14,6700.0,29.642,29.6605,29.642,29.642,6700.0
2018-07-25 10:50:00,32.13,32.13,32.07,32.08,18840.0,29.6328,29.6328,29.5775,29.5867,18840.0
2018-07-25 10:55:00,32.07,32.11,32.06,32.1,16950.0,29.5775,29.6144,29.5683,29.6052,16950.0
2018-07-25 11:00:00,32.11,32.11,32.1,32.11,3100.0,29.6144,29.6144,29.6052,29.6144,3100.0
2018-07-25 11:05:00,32.12,32.13,32.08,32.08,5856.0,29.6236,29.6328,29.5867,29.5867,5856.0
2018-07-25 11:10:00,32.08,32.11,32.08,32.09,7738.0,29.5867,29.6144,29.5867,29.5959,7738.0
2018-07-25 11:15:00,32.08,32.1,32.08,32.1,9700.0,29.5867,29.6052,29.5867,29.6052,9700.0
2018-07-25 11:20:00,32.1,32.12,32.1,32.12,2997.0,29.6052,29.6236,29.6052,29.6236,2997.0
2018-07-25 11:25:00,32.13,32.14,32.13,32.14,1600.0,29.6328,29.642,29.6328,29.642,1600.0
2018-07-25 11:30:00,32.14,32.14,32.11,32.11,2556.0,29.642,29.642,29.6144,29.6144,2556.0
2018-07-25 11:35:00,32.11,32.11,32.1,32.1,300.0,29.6144,29.6144,29.6052,29.6052,300.0
2018-07-25 11:40:00,32.1,32.13,32.1,32.13,6745.0,29.6052,29.6328,29.6052,29.6328,6745.0
2018-07-25 11:45:00,32.13,32.13,32.11,32.11,2042.0,29.6328,29.6328,29.6144,29.6144,2042.0
2018-07-25 11:50:00,32.12,32.12,32.11,32.11,3473.0,29.6236,29.6236,29.6144,29.6144,3473.0
2018-07-25 11:55:00,32.11,32.11,32.11,32.11,100.0,29.6144,29.6144,29.6144,29.6144,100.0
2018-07-25 12:00:00,32.12,32.12,32.08,32.08,7429.0,29.6236,29.6236,29.5867,29.5867,7429.0
2018-07-25 12:05:00,32.06,32.06,32.03,32.04,12969.0,29.5683,29.5683,29.5406,29.5498,12969.0
2018-07-25 12:10:00,32.03,32.04,32.03,32.03,15318.0,29.5406,29.5498,29.5406,29.5406,15318.0
2018-07-25 12:15:00,32.04,32.06,32.04,32.05,1325.0,29.5498,29.5683,29.5498,29.559,1325.0
2018-07-25 12:20:00,32.05,32.06,32.05,32.06,3581.0,29.559,29.5683,29.559,29.5683,3581.0
2018-07-25 12:25:00,32.04,32.05,32.04,32.05,1100.0,29.5498,29.559,29.5498,29.559,1100.0
2018-07-25 12:30:00,32.06,32.07,32.06,32.06,7948.0,29.5683,29.5775,29.5683,29.5683,7948.0
2018-07-25 12:35:00,32.07,32.11,32.07,32.11,21644.0,29.5775,29.6144,29.5775,29.6144,21644.0
2018-07-25 12:40:00,32.11,32.13,32.11,32.13,6986.0,29.6144,29.6328,29.6144,29.6328,6986.0
2018-07-25 12:45:00,32.12,32.13,32.12,32.13,6692.0,29.6236,29.6328,29.6236,29.6328,6692.0
2018-07-25 12:50:00,32.12,32.12,32.1,32.11,3971.0,29.6236,29.6236,29.6052,29.6144,3971.0
2018-07-25 12:55:00,32.11,32.12,32.11,32.12,7477.0,29.6144,29.6236,29.6144,29.6236,7477.0
2018-07-25 13:00:00,32.1,32.14,32.1,32.14,9916.0,29.6052,29.642,29.6052,29.642,9916.0
2018-07-25 13:05:00,32.14,32.15,32.13,32.14,4287.0,29.642,29.6513,29.6328,29.642,4287.0
2018-07-25 13:10:00,32.14,32.14,32.14,32.14,4116.0,29.642,29.642,29.642,29.642,4116.0
2018-07-25 13:15:00,32.15,32.15,32.15,32.15,2900.0,29.6513,29.6513,29.6513,29.6513,2900.0
2018-07-25 13:20:00,32.15,32.16,32.15,32.16,1002.0,29.6513,29.6605,29.6513,29.6605,1002.0
2018-07-25 13:25:00,32.16,32.18,32.15,32.18,13430.0,29.6605,29.6789,29.6513,29.6789,13430.0
2018-07-25 13:30:00,32.18,32.19,32.18,32.19,1646.0,29.6789,29.6882,29.6789,29.6882,1646.0
2018-07-25 13:35:00,32.2,32.21,32.2,32.2,3050.0,29.6974,29.7066,29.6974,29.6974,3050.0
2018-07-25 13:40:00,32.2,32.22,32.19,32.22,12120.0,29.6974,29.7158,29.6882,29.7158,12120.0
2018-07-25 13:45:00,32.22,32.22,32.19,32.19,10433.0,29.7158,29.7158,29.6882,29.6882,10433.0
2018-07-25 13:50:00,32.2,32.2,32.19,32.19,3388.0,29.6974,29.6974,29.6882,29.6882,3388.0
2018-07-25 13:55:00,32.19,32.19,32.19,32.19,796.0,29.6882,29.6882,29.6882,29.6882,796.0
2018-07-25 14:00:00,32.21,32.22,32.21,32.21,4693.0,29.7066,29.7158,29.7066,29.7066,4693.0
2018-07-25 14:05:00,32.21,32.23,32.21,32.22,12204.0,29.7066,29.7251,29.7066,29.7158,12204.0
2018-07-25 14:10:00,32.22,32.23,32.22,32.22,66669.0,29.7158,29.7251,29.7158,29.7158,66669.0
2018-07-25 14:15:00,32.22,32.23,32.22,32.22,18636.0,29.7158,29.7251,29.7158,29.7158,18636.0
2018-07-25 14:20:00,32.23,32.24,32.23,32.24,29816.0,29.7251,29.7343,29.7251,29.7343,29816.0
2018-07-25 14:25:00,32.24,32.24,32.23,32.23,5963.0,29.7343,29.7343,29.7251,29.7251,5963.0
2018-07-25 14:30:00,32.22,32.24,32.22,32.23,4300.0,29.7158,29.7343,29.7158,29.7251,4300.0
2018-07-25 14:35:00,32.23,32.26,32.23,32.24,2307.0,29.7251,29.7527,29.7251,29.7343,2307.0
2018-07-25 14:40:00,32.23,32.23,32.22,32.23,6421.0,29.7251,29.7251,29.7158,29.7251,6421.0
2018-07-25 14:45:00,32.22,32.22,32.2,32.2,13162.0,29.7158,29.7158,29.6974,29.6974,13162.0
2018-07-25 14:50:00,32.22,32.22,32.19,32.19,4500.0,29.7158,29.7158,29.6882,29.6882,4500.0
2018-07-25 14:55:00,32.21,32.21,32.21,32.21,600.0,29.7066,29.7066,29.7066,29.7066,600.0
2018-07-25 15:00:00,32.22,32.23,32.21,32.23,8440.0,29.7158,29.7251,29.7066,29.7251,8440.0
2018-07-25 15:05:00,32.23,32.23,32.22,32.22,4910.0,29.7251,29.7251,29.7158,29.7158,4910.0
2018-07-25 15:10:00,32.23,32.26,32.23,32.24,7989.0,29.7251,29.7527,29.7251,29.7343,7989.0
2018-07-25 15:15:00,32.24,32.25,32.24,32.25,4390.0,29.7343,29.7435,29.7343,29.7435,4390.0
2018-07-25 15:20:00,32.26,32.26,32.26,32.26,2500.0,29.7527,29.7527,29.7527,29.7527,2500.0
2018-07-25 15:25:00,32.27,32.28,32.27,32.27,10300.0,29.7619,29.7712,29.7619,29.7619,10300.0
2018-07-25 15:30:00,32.28,32.29,32.27,32.28,39623.0,29.7712,29.7804,29.7619,29.7712,39623.0
2018-07-25 15:35:00,32.28,32.29,32.26,32.29,50157.0,29.7712,29.7804,29.7527,29.7804,50157.0
2018-07-25 15:40:00,32.28,32.29,32.27,32.28,29349.0,29.7712,29.7804,29.7619,29.7712,29349.0
2018-07-25 15:45:00,32.29,32.31,32.28,32.28,69365.0,29.7804,29.7988,29.7712,29.7712,69365.0
2018-07-25 15:50:00,32.28,32.33,32.28,32.33,33713.0,29.7712,29.8173,29.7712,29.8173,33713.0
2018-07-25 15:55:00,32.33,32.42,32.29,32.41,308686.0,29.8173,29.9003,29.7804,29.8911,308686.0
2018-07-26 09:30:00,32.18,32.18,32.11,32.17,70033.0,29.6789,29.6789,29.6144,29.6697,70033.0
2018-07-26 09:35:00,32.18,32.23,32.16,32.22,96556.0,29.6789,29.7251,29.6605,29.7158,96556.0
2018-07-26 09:40:00,32.22,32.26,32.19,32.23,70341.0,29.7158,29.7527,29.6882,29.7251,70341.0
2018-07-26 09:45:00,32.22,32.22,32.18,32.2,34518.0,29.7158,29.7158,29.6789,29.6974,34518.0
2018-07-26 09:50:00,32.21,32.28,32.21,32.24,63817.0,29.7066,29.7712,29.7066,29.7343,63817.0
2018-07-26 09:55:00,32.22,32.25,32.19,32.24,63186.0,29.7158,29.7435,29.6882,29.7343,63186.0
2018-07-26 10:00:00,32.23,32.25,32.22,32.24,28501.0,29.7251,29.7435,29.7158,29.7343,28501.0
2018-07-26 10:05:00,32.23,32.27,32.22,32.25,92911.0,29.7251,29.7619,29.7158,29.7435,92911.0
2018-07-26 10:10:00,32.24,32.29,32.24,32.27,30459.0,29.7343,29.7804,29.7343,29.7619,30459.0
2018-07-26 10:15:00,32.26,32.29,32.26,32.29,46622.0,29.7527,29.7804,29.7527,29.7804,46622.0
2018-07-26 10:20:00,32.28,32.29,32.19,32.2,26614.0,29.7712,29.7804,29.6882,29.6974,26614.0
2018-07-26 10:25:00,32.2,32.2,32.17,32.17,10904.0,29.6974,29.6974,29.6697,29.6697,10904.0
2018-07-26 10:30:00,32.16,32.17,32.14,32.14,30550.0,29.6605,29.6697,29.642,29.642,30550.0
2018-07-26 10:35:00,32.14,32.18,32.14,32.17,9196.0,29.642,29.6789,29.642,29.6697,9196.0
2018-07-26 10:40:00,32.17,32.23,32.17,32.22,28217.0,29.6697,29.7251,29.6697,29.7158,28217.0
2018-07-26 10:45:00,32.21,32.23,32.21,32.22,28920.0,29.7066,29.7251,29.7066,29.7158,28920.0
2018-07-26 10:50:00,32.21,32.24,32.21,32.23,16169.0,29.7066,29.7343,29.7066,29.7251,16169.0
2018-07-26 10:55:00,32.24,32.24,32.22,32.23,12878.0,29.7343,29.7343,29.7158,29.7251,12878.0
2018-07-26 11:00:00,32.24,32.28,32.24,32.27,21974.0,29.7343,29.7712,29.7343,29.7619,21974.0
2018-07-26 11:05:00,32.28,32.31,32.28,32.31,16001.0,29.7712,29.7988,29.7712,29.7988,16001.0
2018-07-26 11:10:00,32.31,32.32,32.3,32.3,5092.0,29.7988,29.8081,29.7896,29.7896,5092.0
2018-07-26 11:15:00,32.29,32.29,32.28,32.28,4234.0,29.7804,29.7804,29.7712,29.7712,4234.0
2018-07-26 11:20:00,32.29,32.29,32.28,32.28,12633.0,29.7804,29.7804,29.7712,29.7712,12633.0
2018-07-26 11:25:00,32.28,32.29,32.27,32.28,10840.0,29.7712,29.7804,29.7619,29.7712,10840.0
2018-07-26 11:30:00,32.28,32.29,32.26,32.26,8759.0,29.7712,29.7804,29.7527,29.7527,8759.0
2018-07-26 11:35:00,32.25,32.26,32.23,32.23,38578.0,29.7435,29.7527,29.7251,29.7251,38578.0
2018-07-26 11:40:00,32.22,32.25,32.21,32.23,13348.0,29.7158,29.7435,29.7066,29.7251,13348.0
2018-07-26 11:45:00,32.24,32.24,32.23,32.23,5500.0,29.7343,29.7343,29.7251,29.7251,5500.0
2018-07-26 11:50:00,32.22,32.22,32.21,32.22,7801.0,29.7158,29.7158,29.7066,29.7158,7801.0
2018-07-26 11:55:00,32.22,32.22,32.19,32.2,4471.0,29.7158,29.7158,29.6882,29.6974,4471.0
2018-07-26 12:00:00,32.19,32.19,32.19,32.19,4100.0,29.6882,29.6882,29.6882,29.6882,4100.0
2018-07-26 12:05:00,32.2,32.2,32.19,32.19,300.0,29.6974,29.6974,29.6882,29.6882,300.0
2018-07-26 12:10:00,32.19,32.19,32.17,32.17,6800.0,29.6882,29.6882,29.6697,29.6697,6800.0
2018-07-26 12:15:00,32.17,32.17,32.16,32.17,2100.0,29.6697,29.6697,29.6605,29.6697,2100.0
2018-07-26 12:20:00,32.16,32.17,32.16,32.17,7803.0,29.6605,29.6697,29.6605,29.6697,7803.0
2018-07-26 12:25:00,32.17,32.17,32.17,32.17,0.0,29.6697,29.6697,29.6697,29.6697,0.0
2018-07-26 12:30:00,32.16,32.16,32.13,32.14,6900.0,29.6605,29.6605,29.6328,29.642,6900.0
2018-07-26 12:35:00,32.15,32.15,32.14,32.15,6389.0,29.6513,29.6513,29.642,29.6513,6389.0
2018-07-26 12:40:00,32.15,32.17,32.15,32.17,18800.0,29.6513,29.6697,29.6513,29.6697,18800.0
2018-07-26 12:45:00,32.17,32.19,32.17,32.17,12020.0,29.6697,29.6882,29.6697,29.6697,12020.0
2018-07-26 12:50:00,32.17,32.17,32.17,32.17,2302.0,29.6697,29.6697,29.6697,29.6697,2302.0
2018-07-26 12:55:00,32.17,32.17,32.17,32.17,0.0,29.6697,29.6697,29.6697,29.6697,0.0
2018-07-26 13:00:00,32.17,32.2,32.17,32.19,12623.0,29.6697,29.6974,29.6697,29.6882,12623.0
2018-07-26 13:05:00,32.18,32.2,32.18,32.2,5600.0,29.6789,29.6974,29.6789,29.6974,5600.0
2018-07-26 13:10:00,32.19,32.19,32.19,32.19,2000.0,29.6882,29.6882,29.6882,29.6882,2000.0
2018-07-26 13:15:00,32.19,32.19,32.17,32.17,14784.0,29.6882,29.6882,29.6697,29.6697,14784.0
2018-07-26 13:20:00,32.17,32.18,32.17,32.18,5600.0,29.6697,29.6789,29.6697,29.6789,5600.0
2018-07-26 13:25:00,32.18,32.19,32.18,32.18,15052.0,29.6789,29.6882,29.6789,29.6789,15052.0
2018-07-26 13:30:00,32.18,32.18,32.15,32.15,8120.0,29.6789,29.6789,29.6513,29.6513,8120.0
2018-07-26 13:35:00,32.14,32.14,32.09,32.09,19718.0,29.642,29.642,29.5959,29.5959,19718.0
2018-07-26 13:40:00,32.09,32.09,32.06,32.06,10925.0,29.5959,29.5959,29.5683,29.5683,10925.0
2018-07-26 13:45:00,32.06,32.08,32.06,32.07,33390.0,29.5683,29.5867,29.5683,29.5775,33390.0
2018-07-26 13:50:00,32.07,32.07,32.04,32.04,22463.0,29.5775,29.5775,29.5498,29.5498,22463.0
2018-07-26 13:55:00,32.05,32.05,32.05,32.05,3211.0,29.559,29.559,29.559,29.559,3211.0
2018-07-26 14:00:00,32.04,32.04,32.03,32.03,4883.0,29.5498,29.5498,29.5406,29.5406,4883.0
2018-07-26 14:05:00,32.03,32.03,32.01,32.01,8245.0,29.5406,29.5406,29.5221,29.5221,8245.0
2018-07-26 14:10:00,32.01,32.02,32.0,32.01,18200.0,29.5221,29.5314,29.5129,29.5221,18200.0
2018-07-26 14:15:00,32.0,32.04,32.0,32.0,28849.0,29.5129,29.5498,29.5129,29.5129,28849.0
2018-07-26 14:20:00,32.0,32.03,31.99,32.02,42813.0,29.5129,29.5406,29.5037,29.5314,42813.0
2018-07-26 14:25:00,32.01,32.01,31.98,31.98,15165.0,29.5221,29.5221,29.4945,29.4945,15165.0
2018-07-26 14:30:00,31.97,32.0,31.95,31.99,58475.0,29.4853,29.5129,29.4668,29.5037,58475.0
2018-07-26 14:35:00,32.0,32.01,31.98,31.98,10947.0,29.5129,29.5221,29.4945,29.4945,10947.0
2018-07-26 14:40:00,31.98,32.0,31.97,32.0,32268.0,29.4945,29.5129,29.4853,29.5129,32268.0
2018-07-26 14:45:00,31.99,31.99,31.96,31.97,18241.0,29.5037,29.5037,29.476,29.4853,18241.0
2018-07-26 14:50:00,31.97,32.0,31.96,32.0,17608.0,29.4853,29.5129,29.476,29.5129,17608.0
2018-07-26 14:55:00,31.99,32.05,31.98,32.05,43312.0,29.5037,29.559,29.4945,29.559,43312.0
2018-07-26 15:00:00,32.04,32.06,32.03,32.05,42023.0,29.5498,29.5683,29.5406,29.559,42023.0
2018-07-26 15:05:00,32.04,32.04,32.03,32.03,11847.0,29.5498,29.5498,29.5406,29.5406,11847.0
2018-07-26 15:10:00,32.03,32.07,32.03,32.03,38750.0,29.5406,29.5775,29.5406,29.5406,38750.0
2018-07-26 15:15:00,32.03,32.05,32.0,32.0,28118.0,29.5406,29.559,29.5129,29.5129,28118.0
2018-07-26 15:20:00,32.0,32.03,31.98,32.01,33140.0,29.5129,29.5406,29.4945,29.5221,33140.0
2018-07-26 15:25:00,32.0,32.0,31.97,31.99,49981.0,29.5129,29.5129,29.4853,29.5037,49981.0
2018-07-26 15:30:00,31.99,31.99,31.93,31.96,25492.0,29.5037,29.5037,29.4484,29.476,25492.0
2018-07-26 15:35:00,31.95,31.98,31.94,31.95,38228.0,29.4668,29.4945,29.4576,29.4668,38228.0
2018-07-26 15:40:00,31.95,31.98,31.93,31.93,68135.0,29.4668,29.4945,29.4484,29.4484,68135.0
2018-07-26 15:45:00,31.93,31.95,31.91,31.92,61578.0,29.4484,29.4668,29.4299,29.4391,61578.0
2018-07-26 15:50:00,31.92,31.93,31.91,31.91,40484.0,29.4391,29.4484,29.4299,29.4299,40484.0
2018-07-26 15:55:00,31.91,31.95,31.89,31.9,165975.0,29.4299,29.4668,29.4115,29.4207,165975.0
2018-07-27 09:30:00,31.94,32.04,31.89,31.99,115569.0,29.4576,29.5498,29.4115,29.5037,115569.0
2018-07-27 09:35:00,31.98,32.0,31.95,31.96,61066.0,29.4945,29.5129,29.4668,29.476,61066.0
2018-07-27 09:40:00,31.94,31.97,31.88,31.88,42706.0,29.4576,29.4853,29.4023,29.4023,42706.0
2018-07-27 09:45:00,31.88,31.99,31.84,31.99,98513.0,29.4023,29.5037,29.3654,29.5037,98513.0
2018-07-27 09:50:00,31.99,32.07,31.99,32.06,60688.0,29.5037,29.5775,29.5037,29.5683,60688.0
2018-07-27 09:55:00,32.05,32.06,32.03,32.05,33057.0,29.559,29.5683,29.5406,29.559,33057.0
2018-07-27 10:00:00,32.07,32.07,32.03,32.07,55766.0,29.5775,29.5775,29.5406,29.5775,55766.0
2018-07-27 10:05:00,32.06,32.08,32.05,32.05,19441.0,29.5683,29.5867,29.559,29.559,19441.0
2018-07-27 10:10:00,32.05,32.07,32.03,32.06,25775.0,29.559,29.5775,29.5406,29.5683,25775.0
2018-07-27 10:15:00,32.05,32.06,32.02,32.03,6987.0,29.559,29.5683,29.5314,29.5406,6987.0
2018-07-27 10:20:00,32.04,32.05,32.03,32.03,11346.0,29.5498,29.559,29.5406,29.5406,11346.0
2018-07-27 10:25:00,32.03,32.04,32.0,32.01,25501.0,29.5406,29.5498,29.5129,29.5221,25501.0
2018-07-27 10:30:00,32.0,32.0,31.96,31.97,21896.0,29.5129,29.5129,29.476,29.4853,21896.0
2018-07-27 10:35:00,31.97,31.99,31.97,31.99,3100.0,29.4853,29.5037,29.4853,29.5037,3100.0
2018-07-27 10:40:00,31.99,32.01,31.98,32.01,10878.0,29.5037,29.5221,29.4945,29.5221,10878.0
2018-07-27 10:45:00,32.0,32.0,31.97,31.97,19300.0,29.5129,29.5129,29.4853,29.4853,19300.0
2018-07-27 10:50:00,31.97,32.01,31.97,32.01,8768.0,29.4853,29.5221,29.4853,29.5221,8768.0
2018-07-27 10:55:00,32.01,32.01,31.99,32.0,9655.0,29.5221,29.5221,29.5037,29.5129,9655.0
2018-07-27 11:00:00,32.0,32.0,31.99,31.99,900.0,29.5129,29.5129,29.5037,29.5037,900.0
2018-07-27 11:05:00,31.99,31.99,31.96,31.96,9231.0,29.5037,29.5037,29.476,29.476,9231.0
2018-07-27 11:10:00,31.96,31.98,31.93,31.93,10973.0,29.476,29.4945,29.4484,29.4484,10973.0
2018-07-27 11:15:00,31.94,31.95,31.93,31.94,4982.0,29.4576,29.4668,29.4484,29.4576,4982.0
2018-07-27 11:20:00,31.94,31.94,31.94,31.94,5600.0,29.4576,29.4576,29.4576,29.4576,5600.0
2018-07-27 11:25:00,31.94,31.96,31.94,31.96,16126.0,29.4576,29.476,29.4576,29.476,16126.0
2018-07-27 11:30:00,31.95,31.95,31.93,31.93,2300.0,29.4668,29.4668,29.4484,29.4484,2300.0
2018-07-27 11:35:00,31.95,32.01,31.95,32.01,16468.0,29.4668,29.5221,29.4668,29.5221,16468.0
2018-07-27 11:40:00,32.0,32.04,32.0,32.04,4200.0,29.5129,29.5498,29.5129,29.5498,4200.0
2018-07-27 11:45:00,32.04,32.04,32.02,32.03,6700.0,29.5498,29.5498,29.5314,29.5406,6700.0
2018-07-27 11:50:00,32.03,32.09,32.03,32.09,68348.0,29.5406,29.5959,29.5406,29.5959,68348.0
2018-07-27 11:55:00,32.09,32.14,32.08,32.13,23789.0,29.5959,29.642,29.5867,29.6328,23789.0
2018-07-27 12:00:00,32.13,32.13,32.09,32.09,18668.0,29.6328,29.6328,29.5959,29.5959,18668.0
2018-07-27 12:05:00,32.09,32.09,32.08,32.09,6100.0,29.5959,29.5959,29.5867,29.5959,6100.0
2018-07-27 12:10:00,32.08,32.08,32.06,32.06,5950.0,29.5867,29.5867,29.5683,29.5683,5950.0
2018-07-27 12:15:00,32.06,32.08,32.06,32.07,2100.0,29.5683,29.5867,29.5683,29.5775,2100.0
2018-07-27 12:20:00,32.06,32.07,32.05,32.07,15051.0,29.5683,29.5775,29.559,29.5775,15051.0
2018-07-27 12:25:00,32.04,32.06,32.03,32.06,8899.0,29.5498,29.5683,29.5406,29.5683,8899.0
2018-07-27 12:30:00,32.06,32.06,32.03,32.03,900.0,29.5683,29.5683,29.5406,29.5406,900.0
2018-07-27 12:35:00,32.03,32.03,32.02,32.02,4000.0,29.5406,29.5406,29.5314,29.5314,4000.0
2018-07-27 12:40:00,32.03,32.03,32.02,32.02,6500.0,29.5406,29.5406,29.5314,29.5314,6500.0
2018-07-27 12:45:00,32.01,32.03,32.01,32.02,7086.0,29.5221,29.5406,29.5221,29.5314,7086.0
2018-07-27 12:50:00,32.02,32.04,32.0,32.0,6499.0,29.5314,29.5498,29.5129,29.5129,6499.0
2018-07-27 12:55:00,32.01,32.01,31.98,31.98,3657.0,29.5221,29.5221,29.4945,29.4945,3657.0
2018-07-27 13:00:00,31.98,31.99,31.97,31.99,12714.0,29.4945,29.5037,29.4853,29.5037,12714.0
2018-07-27 13:05:00,31.99,32.01,31.99,32.0,6280.0,29.5037,29.5221,29.5037,29.5129,6280.0
2018-07-27 13:10:00,32.0,32.0,32.0,32.0,600.0,29.5129,29.5129,29.5129,29.5129,600.0
2018-07-27 13:15:00,31.99,31.99,31.96,31.97,8875.0,29.5037,29.5037,29.476,29.4853,8875.0
2018-07-27 13:20:00,31.97,31.97,31.95,31.96,2187.0,29.4853,29.4853,29.4668,29.476,2187.0
2018-07-27 13:25:00,31.96,31.97,31.95,31.96,950.0,29.476,29.4853,29.4668,29.476,950.0
2018-07-27 13:30:00,31.96,31.96,31.94,31.94,2408.0,29.476,29.476,29.4576,29.4576,2408.0
2018-07-27 13:35:00,31.94,31.95,31.94,31.95,1700.0,29.4576,29.4668,29.4576,29.4668,1700.0
2018-07-27 13:40:00,31.95,31.95,31.94,31.94,6100.0,29.4668,29.4668,29.4576,29.4576,6100.0
2018-07-27 13:45:00,31.95,31.96,31.95,31.95,1104.0,29.4668,29.476,29.4668,29.4668,1104.0
2018-07-27 13:50:00,31.95,31.97,31.95,31.96,3152.0,29.4668,29.4853,29.4668,29.476,3152.0
2018-07-27 13:55:00,31.96,31.97,31.96,31.96,7800.0,29.476,29.4853,29.476,29.476,7800.0
2018-07-27 14:00:00,31.96,31.96,31.94,31.95,12712.0,29.476,29.476,29.4576,29.4668,12712.0
2018-07-27 14:05:00,31.93,31.93,31.93,31.93,4800.0,29.4484,29.4484,29.4484,29.4484,4800.0
2018-07-27 14:10:00,31.93,31.93,31.92,31.92,800.0,29.4484,29.4484,29.4391,29.4391,800.0
2018-07-27 14:15:00,31.91,31.91,31.9,31.9,4000.0,29.4299,29.4299,29.4207,29.4207,4000.0
2018-07-27 14:20:00,31.91,31.91,31.9,31.9,1913.0,29.4299,29.4299,29.4207,29.4207,1913.0
2018-07-27 14:25:00,31.9,31.9,31.9,31.9,0.0,29.4207,29.4207,29.4207,29.4207,0.0
2018-07-27 14:30:00,31.91,31.93,31.91,31.92,5679.0,29.4299,29.4484,29.4299,29.4391,5679.0
2018-07-27 14:35:00,31.93,31.95,31.93,31.93,10336.0,29.4484,29.4668,29.4484,29.4484,10336.0
2018-07-27 14:40:00,31.93,31.94,31.93,31.93,1700.0,29.4484,29.4576,29.4484,29.4484,1700.0
2018-07-27 14:45:00,31.93,31.94,31.91,31.91,3443.0,29.4484,29.4576,29.4299,29.4299,3443.0
2018-07-27 14:50:00,31.91,31.91,31.9,31.91,7806.0,29.4299,29.4299,29.4207,29.4299,7806.0
2018-07-27 14:55:00,31.91,31.92,31.91,31.91,1400.0,29.4299,29.4391,29.4299,29.4299,1400.0
2018-07-27 15:00:00,31.92,31.93,31.91,31.92,8164.0,29.4391,29.4484,29.4299,29.4391,8164.0
2018-07-27 15:05:00,31.93,31.93,31.92,31.92,1657.0,29.4484,29.4484,29.4391,29.4391,1657.0
2018-07-27 15:10:00,31.93,31.93,31.92,31.92,4142.0,29.4484,29.4484,29.4391,29.4391,4142.0
2018-07-27 15:15:00,31.92,31.92,31.92,31.92,0.0,29.4391,29.4391,29.4391,29.4391,0.0
2018-07-27 15:20:00,31.92,31.92,31.9,31.9,11275.0,29.4391,29.4391,29.4207,29.4207,11275.0
2018-07-27 15:25:00,31.9,31.91,31.9,31.9,1613.0,29.4207,29.4299,29.4207,29.4207,1613.0
2018-07-27 15:30:00,31.9,31.9,31.89,31.9,3752.0,29.4207,29.4207,29.4115,29.4207,3752.0
2018-07-27 15:35:00,31.9,31.93,31.9,31.93,29491.0,29.4207,29.4484,29.4207,29.4484,29491.0
2018-07-27 15:40:00,31.92,31.92,31.91,31.91,8746.0,29.4391,29.4391,29.4299,29.4299,8746.0
2018-07-27 15:45:00,31.9,31.9,31.88,31.88,4677.0,29.4207,29.4207,29.4023,29.4023,4677.0
2018-07-27 15:50:00,31.87,31.9,31.86,31.89,34009.0,29.393,29.4207,29.3838,29.4115,34009.0
2018-07-27 15:55:00,31.91,31.93,31.91,31.92,21079.0,29.4299,29.4484,29.4299,29.4391,21079.0
2018-07-30 09:30:00,31.91,31.91,31.81,31.82,50356.0,29.4299,29.4299,29.3377,29.3469,50356.0
2018-07-30 09:35:00,31.82,31.87,31.82,31.85,51161.0,29.3469,29.393,29.3469,29.3746,51161.0
2018-07-30 09:40:00,31.84,31.88,31.84,31.86,15643.0,29.3654,29.4023,29.3654,29.3838,15643.0
2018-07-30 09:45:00,31.87,31.88,31.85,31.85,8768.0,29.393,29.4023,29.3746,29.3746,8768.0
2018-07-30 09:50:00,31.85,31.88,31.85,31.87,16656.0,29.3746,29.4023,29.3746,29.393,16656.0
2018-07-30 09:55:00,31.88,31.88,31.82,31.84,21226.0,29.4023,29.4023,29.3469,29.3654,21226.0
2018-07-30 10:00:00,31.84,31.84,31.81,31.82,18709.0,29.3654,29.3654,29.3377,29.3469,18709.0
2018-07-30 10:05:00,31.8,31.81,31.8,31.81,8356.0,29.3285,29.3377,29.3285,29.3377,8356.0
2018-07-30 10:10:00,31.8,31.84,31.8,31.84,19422.0,29.3285,29.3654,29.3285,29.3654,19422.0
2018-07-30 10:15:00,31.83,31.87,31.83,31.87,8169.0,29.3561,29.393,29.3561,29.393,8169.0
2018-07-30 10:20:00,31.87,31.89,31.87,31.89,6613.0,29.393,29.4115,29.393,29.4115,6613.0
2018-07-30 10:25:00,31.9,31.9,31.88,31.89,10225.0,29.4207,29.4207,29.4023,29.4115,10225.0
2018-07-30 10:30:00,31.89,31.89,31.86,31.86,12537.0,29.4115,29.4115,29.3838,29.3838,12537.0
2018-07-30 10:35:00,31.85,31.86,31.83,31.85,10649.0,29.3746,29.3838,29.3561,29.3746,10649.0
2018-07-30 10:40:00,31.85,31.85,31.83,31.85,19400.0,29.3746,29.3746,29.3561,29.3746,19400.0
2018-07-30 10:45:00,31.86,31.91,31.86,31.9,15569.0,29.3838,29.4299,29.3838,29.4207,15569.0
2018-07-30 10:50:00,31.89,31.9,31.89,31.89,8642.0,29.4115,29.4207,29.4115,29.4115,8642.0
2018-07-30 10:55:00,31.91,31.91,31.88,31.88,400.0,29.4299,29.4299,29.4023,29.4023,400.0
2018-07-30 11:00:00,31.88,31.88,31.85,31.85,9292.0,29.4023,29.4023,29.3746,29.3746,9292.0
2018-07-30 11:05:00,31.86,31.86,31.86,31.86,8200.0,29.3838,29.3838,29.3838,29.3838,8200.0
2018-07-30 11:10:00,31.85,31.85,31.85,31.85,1300.0,29.3746,29.3746,29.3746,29.3746,1300.0
2018-07-30 11:15:00,31.86,31.86,31.85,31.86,7847.0,29.3838,29.3838,29.3746,29.3838,7847.0
2018-07-30 11:20:00,31.85,31.85,31.82,31.82,11071.0,29.3746,29.3746,29.3469,29.3469,11071.0
2018-07-30 11:25:00,31.82,31.83,31.82,31.83,3837.0,29.3469,29.3561,29.3469,29.3561,3837.0
2018-07-30 11:30:00,31.83,31.83,31.82,31.82,2100.0,29.3561,29.3561,29.3469,29.3469,2100.0
2018-07-30 11:35:00,31.82,31.82,31.81,31.81,2978.0,29.3469,29.3469,29.3377,29.3377,2978.0
2018-07-30 11:40:00,31.82,31.82,31.82,31.82,4400.0,29.3469,29.3469,29.3469,29.3469,4400.0
2018-07-30 11:45:00,31.81,31.81,31.8,31.8,1206.0,29.3377,29.3377,29.3285,29.3285,1206.0
2018-07-30 11:50:00,31.81,31.81,31.79,31.8,2258.0,29.3377,29.3377,29.3192,29.3285,2258.0
2018-07-30 11:55:00,31.79,31.79,31.76,31.77,11516.0,29.3192,29.3192,29.2916,29.3008,11516.0
2018-07-30 12:00:00,31.77,31.77,31.75,31.76,6509.0,29.3008,29.3008,29.2824,29.2916,6509.0
2018-07-30 12:05:00,31.76,31.76,31.73,31.74,22400.0,29.2916,29.2916,29.2639,29.2731,22400.0
2018-07-30 12:10:00,31.76,31.76,31.74,31.75,4400.0,29.2916,29.2916,29.2731,29.2824,4400.0
2018-07-30 12:15:00,31.75,31.75,31.75,31.75,200.0,29.2824,29.2824,29.2824,29.2824,200.0
2018-07-30 12:20:00,31.75,31.78,31.74,31.78,12522.0,29.2824,29.31,29.2731,29.31,12522.0
2018-07-30 12:25:00,31.78,31.79,31.77,31.77,15673.0,29.31,29.3192,29.3008,29.3008,15673.0
2018-07-30 12:30:00,31.76,31.76,31.74,31.74,7800.0,29.2916,29.2916,29.2731,29.2731,7800.0
2018-07-30 12:35:00,31.74,31.75,31.74,31.75,2900.0,29.2731,29.2824,29.2731,29.2824,2900.0
2018-07-30 12:40:00,31.76,31.78,31.76,31.78,3690.0,29.2916,29.31,29.2916,29.31,3690.0
2018-07-30 12:45:00,31.77,31.77,31.77,31.77,100.0,29.3008,29.3008,29.3008,29.3008,100.0
2018-07-30 12:50:00,31.77,31.78,31.77,31.78,9900.0,29.3008,29.31,29.3008,29.31,9900.0
2018-07-30 12:55:00,31.79,31.81,31.79,31.81,2420.0,29.3192,29.3377,29.3192,29.3377,2420.0
2018-07-30 13:00:00,31.8,31.8,31.8,31.8,4100.0,29.3285,29.3285,29.3285,29.3285,4100.0
2018-07-30 13:05:00,31.8,31.8,31.76,31.76,15021.0,29.3285,29.3285,29.2916,29.2916,15021.0
2018-07-30 13:10:00,31.78,31.78,31.78,31.78,3655.0,29.31,29.31,29.31,29.31,3655.0
2018-07-30 13:15:00,31.78,31.78,31.77,31.77,9456.0,29.31,29.31,29.3008,29.3008,9456.0
2018-07-30 13:20:00,31.76,31.76,31.76,31.76,2600.0,29.2916,29.2916,29.2916,29.2916,2600.0
2018-07-30 13:25:00,31.75,31.75,31.73,31.73,22795.0,29.2824,29.2824,29.2639,29.2639,22795.0
2018-07-30 13:30:00,31.74,31.76,31.74,31.75,15425.0,29.2731,29.2916,29.2731,29.2824,15425.0
2018-07-30 13:35:00,31.75,31.75,31.74,31.75,1608.0,29.2824,29.2824,29.2731,29.2824,1608.0
2018-07-30 13:40:00,31.75,31.75,31.74,31.74,2108.0,29.2824,29.2824,29.2731,29.2731,2108.0
2018-07-30 13:45:00,31.73,31.74,31.72,31.72,12974.0,29.2639,29.2731,29.2547,29.2547,12974.0
2018-07-30 13:50:00,31.72,31.73,31.72,31.73,11520.0,29.2547,29.2639,29.2547,29.2639,11520.0
2018-07-30 13:55:00,31.73,31.73,31.73,31.73,0.0,29.2639,29.2639,29.2639,29.2639,0.0
2018-07-30 14:00:00,31.72,31.74,31.72,31.74,7337.0,29.2547,29.2731,29.2547,29.2731,7337.0
2018-07-30 14:05:00,31.73,31.74,31.69,31.71,28043.0,29.2639,29.2731,29.227,29.2455,28043.0
2018-07-30 14:10:00,31.7,31.7,31.69,31.7,4701.0,29.2362,29.2362,29.227,29.2362,4701.0
2018-07-30 14:15:00,31.69,31.69,31.68,31.68,1900.0,29.227,29.227,29.2178,29.2178,1900.0
2018-07-30 14:20:00,31.68,31.69,31.67,31.69,6657.0,29.2178,29.227,29.2086,29.227,6657.0
2018-07-30 14:25:00,31.68,31.7,31.68,31.69,4916.0,29.2178,29.2362,29.2178,29.227,4916.0
2018-07-30 14:30:00,31.69,31.7,31.67,31.67,3500.0,29.227,29.2362,29.2086,29.2086,3500.0
2018-07-30 14:35:00,31.67,31.7,31.67,31.7,21382.0,29.2086,29.2362,29.2086,29.2362,21382.0
2018-07-30 14:40:00,31.69,31.73,31.69,31.73,16480.0,29.227,29.2639,29.227,29.2639,16480.0
2018-07-30 14:45:00,31.73,31.73,31.71,31.73,10992.0,29.2639,29.2639,29.2455,29.2639,10992.0
2018-07-30 14:50:00,31.72,31.73,31.71,31.73,12018.0,29.2547,29.2639,29.2455,29.2639,12018.0
2018-07-30 14:55:00,31.72,31.72,31.7,31.72,9200.0,29.2547,29.2547,29.2362,29.2547,9200.0
2018-07-30 15:00:00,31.72,31.74,31.72,31.74,2555.0,29.2547,29.2731,29.2547,29.2731,2555.0
2018-07-30 15:05:00,31.73,31.73,31.71,31.72,12562.0,29.2639,29.2639,29.2455,29.2547,12562.0
2018-07-30 15:10:00,31.7,31.73,31.7,31.73,5443.0,29.2362,29.2639,29.2362,29.2639,5443.0
2018-07-30 15:15:00,31.73,31.74,31.72,31.72,10362.0,29.2639,29.2731,29.2547,29.2547,10362.0
2018-07-30 15:20:00,31.72,31.73,31.72,31.73,9648.0,29.2547,29.2639,29.2547,29.2639,9648.0
2018-07-30 15:25:00,31.72,31.72,31.72,31.72,400.0,29.2547,29.2547,29.2547,29.2547,400.0
2018-07-30 15:30:00,31.72,31.73,31.71,31.73,7900.0,29.2547,29.2639,29.2455,29.2639,7900.0
2018-07-30 15:35:00,31.72,31.72,31.7,31.7,6882.0,29.2547,29.2547,29.2362,29.2362,6882.0
2018-07-30 15:40:00,31.7,31.71,31.68,31.69,15988.0,29.2362,29.2455,29.2178,29.227,15988.0
2018-07-30 15:45:00,31.68,31.7,31.68,31.7,5706.0,29.2178,29.2362,29.2178,29.2362,5706.0
2018-07-30 15:50:00,31.69,31.7,31.69,31.69,8364.0,29.227,29.2362,29.227,29.227,8364.0
2018-07-30 15:55:00,31.7,31.74,31.7,31.71,170486.0,29.2362,29.2731,29.2362,29.2455,170486.0
2018-07-31 09:30:00,31.59,31.7,31.59,31.66,124124.0,29.1348,29.2362,29.1348,29.1994,124124.0
2018-07-31 09:35:00,31.67,31.7,31.64,31.68,54403.0,29.2086,29.2362,29.1809,29.2178,54403.0
2018-07-31 09:40:00,31.68,31.69,31.6,31.61,30049.0,29.2178,29.227,29.144,29.1532,30049.0
2018-07-31 09:45:00,31.62,31.66,31.62,31.65,38564.0,29.1625,29.1994,29.1625,29.1901,38564.0
2018-07-31 09:50:00,31.65,31.7,31.64,31.69,37956.0,29.1901,29.2362,29.1809,29.227,37956.0
2018-07-31 09:55:00,31.7,31.72,31.68,31.72,24788.0,29.2362,29.2547,29.2178,29.2547,24788.0
2018-07-31 10:00:00,31.69,31.74,31.69,31.73,10590.0,29.227,29.2731,29.227,29.2639,10590.0
2018-07-31 10:05:00,31.74,31.79,31.73,31.79,10227.0,29.2731,29.3192,29.2639,29.3192,10227.0
2018-07-31 10:10:00,31.8,31.82,31.78,31.78,23868.0,29.3285,29.3469,29.31,29.31,23868.0
2018-07-31 10:15:00,31.78,31.78,31.76,31.76,1733.0,29.31,29.31,29.2916,29.2916,1733.0
2018-07-31 10:20:00,31.75,31.75,31.71,31.71,30811.0,29.2824,29.2824,29.2455,29.2455,30811.0
2018-07-31 10:25:00,31.7,31.75,31.7,31.74,23999.0,29.2362,29.2824,29.2362,29.2731,23999.0
2018-07-31 10:30:00,31.74,31.75,31.73,31.75,4684.0,29.2731,29.2824,29.2639,29.2824,4684.0
2018-07-31 10:35:00,31.73,31.73,31.69,31.69,5639.0,29.2639,29.2639,29.227,29.227,5639.0
2018-07-31 10:40:00,31.7,31.73,31.7,31.72,8781.0,29.2362,29.2639,29.2362,29.2547,8781.0
2018-07-31 10:45:00,31.71,31.71,31.7,31.71,1600.0,29.2455,29.2455,29.2362,29.2455,1600.0
2018-07-31 10:50:00,31.72,31.74,31.71,31.74,8700.0,29.2547,29.2731,29.2455,29.2731,8700.0
2018-07-31 10:55:00,31.74,31.78,31.74,31.78,4900.0,29.2731,29.31,29.2731,29.31,4900.0
2018-07-31 11:00:00,31.77,31.78,31.76,31.76,6224.0,29.3008,29.31,29.2916,29.2916,6224.0
2018-07-31 11:05:00,31.78,31.81,31.78,31.8,12271.0,29.31,29.3377,29.31,29.3285,12271.0
2018-07-31 11:10:00,31.79,31.79,31.79,31.79,2100.0,29.3192,29.3192,29.3192,29.3192,2100.0
2018-07-31 11:15:00,31.78,31.78,31.77,31.77,7007.0,29.31,29.31,29.3008,29.3008,7007.0
2018-07-31 11:20:00,31.77,31.8,31.77,31.8,2754.0,29.3008,29.3285,29.3008,29.3285,2754.0
2018-07-31 11:25:00,31.81,31.85,31.81,31.85,7152.0,29.3377,29.3746,29.3377,29.3746,7152.0
2018-07-31 11:30:00,31.83,31.83,31.82,31.82,4004.0,29.3561,29.3561,29.3469,29.3469,4004.0
2018-07-31 11:35:00,31.83,31.84,31.83,31.83,2722.0,29.3561,29.3654,29.3561,29.3561,2722.0
2018-07-31 11:40:00,31.83,31.83,31.8,31.81,6362.0,29.3561,29.3561,29.3285,29.3377,6362.0
2018-07-31 11:45:00,31.8,31.84,31.8,31.83,6400.0,29.3285,29.3654,29.3285,29.3561,6400.0
2018-07-31 11:50:00,31.83,31.86,31.83,31.86,1800.0,29.3561,29.3838,29.3561,29.3838,1800.0
2018-07-31 11:55:00,31.85,31.86,31.84,31.84,2800.0,29.3746,29.3838,29.3654,29.3654,2800.0
2018-07-31 12:00:00,31.84,31.85,31.84,31.85,3200.0,29.3654,29.3746,29.3654,29.3746,3200.0
2018-07-31 12:05:00,31.84,31.88,31.84,31.88,1700.0,29.3654,29.4023,29.3654,29.4023,1700.0
2018-07-31 12:10:00,31.88,31.92,31.87,31.92,33530.0,29.4023,29.4391,29.393,29.4391,33530.0
2018-07-31 12:15:00,31.92,31.92,31.9,31.9,15100.0,29.4391,29.4391,29.4207,29.4207,15100.0
2018-07-31 12:20:00,31.91,31.91,31.88,31.91,3628.0,29.4299,29.4299,29.4023,29.4299,3628.0
2018-07-31 12:25:00,31.91,31.91,31.91,31.91,1500.0,29.4299,29.4299,29.4299,29.4299,1500.0
2018-07-31 12:30:00,31.92,31.97,31.92,31.97,16309.0,29.4391,29.4853,29.4391,29.4853,16309.0
2018-07-31 12:35:00,31.97,32.06,31.97,32.02,125276.0,29.4853,29.5683,29.4853,29.5314,125276.0
2018-07-31 12:40:00,32.02,32.05,32.01,32.01,3400.0,29.5314,29.559,29.5221,29.5221,3400.0
2018-07-31 12:45:00,32.01,32.01,31.97,31.97,12086.0,29.5221,29.5221,29.4853,29.4853,12086.0
2018-07-31 12:50:00,31.99,32.01,31.98,31.98,9222.0,29.5037,29.5221,29.4945,29.4945,9222.0
2018-07-31 12:55:00,31.99,31.99,31.98,31.98,7446.0,29.5037,29.5037,29.4945,29.4945,7446.0
2018-07-31 13:00:00,31.99,31.99,31.98,31.99,8440.0,29.5037,29.5037,29.4945,29.5037,8440.0
2018-07-31 13:05:00,31.98,31.98,31.93,31.94,40667.0,29.4945,29.4945,29.4484,29.4576,40667.0
2018-07-31 13:10:00,31.93,31.93,31.91,31.91,15320.0,29.4484,29.4484,29.4299,29.4299,15320.0
2018-07-31 13:15:00,31.91,31.91,31.9,31.91,6055.0,29.4299,29.4299,29.4207,29.4299,6055.0
2018-07-31 13:20:00,31.91,31.92,31.9,31.9,9324.0,29.4299,29.4391,29.4207,29.4207,9324.0
2018-07-31 13:25:00,31.91,31.92,31.91,31.92,1200.0,29.4299,29.4391,29.4299,29.4391,1200.0
2018-07-31 13:30:00,31.92,31.94,31.92,31.93,5600.0,29.4391,29.4576,29.4391,29.4484,5600.0
2018-07-31 13:35:00,31.93,31.93,31.93,31.93,100.0,29.4484,29.4484,29.4484,29.4484,100.0
2018-07-31 13:40:00,31.94,31.94,31.94,31.94,100.0,29.4576,29.4576,29.4576,29.4576,100.0
2018-07-31 13:45:00,31.94,31.94,31.93,31.94,2847.0,29.4576,29.4576,29.4484,29.4576,2847.0
2018-07-31 13:50:00,31.93,31.93,31.93,31.93,475.0,29.4484,29.4484,29.4484,29.4484,475.0
2018-07-31 13:55:00,31.93,31.93,31.93,31.93,1000.0,29.4484,29.4484,29.4484,29.4484,1000.0
2018-07-31 14:00:00,31.93,31.95,31.93,31.93,4838.0,29.4484,29.4668,29.4484,29.4484,4838.0
2018-07-31 14:05:00,31.93,31.93,31.92,31.92,1300.0,29.4484,29.4484,29.4391,29.4391,1300.0
2018-07-31 14:10:00,31.93,31.95,31.93,31.95,976.0,29.4484,29.4668,29.4484,29.4668,976.0
2018-07-31 14:15:00,31.95,31.95,31.95,31.95,100.0,29.4668,29.4668,29.4668,29.4668,100.0
2018-07-31 14:20:00,31.95,31.95,31.95,31.95,0.0,29.4668,29.4668,29.4668,29.4668,0.0
2018-07-31 14:25:00,31.94,31.94,31.94,31.94,1129.0,29.4576,29.4576,29.4576,29.4576,1129.0
2018-07-31 14:30:00,31.94,31.94,31.94,31.94,500.0,29.4576,29.4576,29.4576,29.4576,500.0
2018-07-31 14:35:00,31.94,31.94,31.94,31.94,1200.0,29.4576,29.4576,29.4576,29.4576,1200.0
2018-07-31 14:40:00,31.93,31.94,31.93,31.94,2808.0,29.4484,29.4576,29.4484,29.4576,2808.0
2018-07-31 14:45:00,31.93,31.93,31.93,31.93,2266.0,29.4484,29.4484,29.4484,29.4484,2266.0
2018-07-31 14:50:00,31.93,31.93,31.93,31.93,700.0,29.4484,29.4484,29.4484,29.4484,700.0
2018-07-31 14:55:00,31.93,31.93,31.91,31.91,1000.0,29.4484,29.4484,29.4299,29.4299,1000.0
2018-07-31 15:00:00,31.91,31.91,31.86,31.86,14645.0,29.4299,29.4299,29.3838,29.3838,14645.0
2018-07-31 15:05:00,31.87,31.87,31.87,31.87,923.0,29.393,29.393,29.393,29.393,923.0
2018-07-31 15:10:00,31.87,31.88,31.86,31.87,2151.0,29.393,29.4023,29.3838,29.393,2151.0
2018-07-31 15:15:00,31.86,31.86,31.82,31.82,17276.0,29.3838,29.3838,29.3469,29.3469,17276.0
2018-07-31 15:20:00,31.83,31.83,31.83,31.83,2800.0,29.3561,29.3561,29.3561,29.3561,2800.0
2018-07-31 15:25:00,31.83,31.84,31.83,31.83,6725.0,29.3561,29.3654,29.3561,29.3561,6725.0
2018-07-31 15:30:00,31.82,31.83,31.82,31.83,4900.0,29.3469,29.3561,29.3469,29.3561,4900.0
2018-07-31 15:35:00,31.82,31.82,31.79,31.79,5306.0,29.3469,29.3469,29.3192,29.3192,5306.0
2018-07-31 15:40:00,31.8,31.83,31.78,31.78,20508.0,29.3285,29.3561,29.31,29.31,20508.0
2018-07-31 15:45:00,31.78,31.78,31.75,31.75,9434.0,29.31,29.31,29.2824,29.2824,9434.0
2018-07-31 15:50:00,31.75,31.77,31.74,31.75,44566.0,29.2824,29.3008,29.2731,29.2824,44566.0
2018-07-31 15:55:00,31.75,31.78,31.73,31.73,110229.0,29.2824,29.31,29.2639,29.2639,110229.0
2018-08-01 09:30:00,31.73,31.75,31.57,31.62,93117.0,29.2639,29.2824,29.1163,29.1625,93117.0
2018-08-01 09:35:00,31.61,31.66,31.59,31.63,47286.0,29.1532,29.1994,29.1348,29.1717,47286.0
2018-08-01 09:40:00,31.63,31.66,31.63,31.66,46826.0,29.1717,29.1994,29.1717,29.1994,46826.0
2018-08-01 09:45:00,31.65,31.68,31.61,31.68,16000.0,29.1901,29.2178,29.1532,29.2178,16000.0
2018-08-01 09:50:00,31.67,31.68,31.63,31.66,24362.0,29.2086,29.2178,29.1717,29.1994,24362.0
2018-08-01 09:55:00,31.66,31.66,31.62,31.65,15402.0,29.1994,29.1994,29.1625,29.1901,15402.0
2018-08-01 10:00:00,31.66,31.69,31.64,31.65,26656.0,29.1994,29.227,29.1809,29.1901,26656.0
2018-08-01 10:05:00,31.66,31.7,31.66,31.68,15264.0,29.1994,29.2362,29.1994,29.2178,15264.0
2018-08-01 10:10:00,31.68,31.69,31.66,31.66,15211.0,29.2178,29.227,29.1994,29.1994,15211.0
2018-08-01 10:15:00,31.67,31.72,31.67,31.72,22825.0,29.2086,29.2547,29.2086,29.2547,22825.0
2018-08-01 10:20:00,31.73,31.78,31.73,31.77,33397.0,29.2639,29.31,29.2639,29.3008,33397.0
2018-08-01 10:25:00,31.78,31.78,31.74,31.74,13986.0,29.31,29.31,29.2731,29.2731,13986.0
2018-08-01 10:30:00,31.74,31.76,31.71,31.73,20012.0,29.2731,29.2916,29.2455,29.2639,20012.0
2018-08-01 10:35:00,31.73,31.73,31.71,31.71,14143.0,29.2639,29.2639,29.2455,29.2455,14143.0
2018-08-01 10:40:00,31.72,31.73,31.71,31.71,8609.0,29.2547,29.2639,29.2455,29.2455,8609.0
2018-08-01 10:45:00,31.72,31.73,31.69,31.73,17767.0,29.2547,29.2639,29.227,29.2639,17767.0
2018-08-01 10:50:00,31.73,31.73,31.67,31.69,18713.0,29.2639,29.2639,29.2086,29.227,18713.0
2018-08-01 10:55:00,31.68,31.68,31.66,31.68,14956.0,29.2178,29.2178,29.1994,29.2178,14956.0
2018-08-01 11:00:00,31.68,31.68,31.61,31.64,46450.0,29.2178,29.2178,29.1532,29.1809,46450.0
2018-08-01 11:05:00,31.63,31.63,31.6,31.61,22103.0,29.1717,29.1717,29.144,29.1532,22103.0
2018-08-01 11:10:00,31.61,31.62,31.58,31.61,51231.0,29.1532,29.1625,29.1256,29.1532,51231.0
2018-08-01 11:15:00,31.61,31.63,31.61,31.61,34200.0,29.1532,29.1717,29.1532,29.1532,34200.0
2018-08-01 11:20:00,31.62,31.63,31.62,31.62,16697.0,29.1625,29.1717,29.1625,29.1625,16697.0
2018-08-01 11:25:00,31.62,31.64,31.62,31.64,9447.0,29.1625,29.1809,29.1625,29.1809,9447.0
2018-08-01 11:30:00,31.64,31.67,31.64,31.67,19796.0,29.1809,29.2086,29.1809,29.2086,19796.0
2018-08-01 11:35:00,31.66,31.67,31.66,31.67,3973.0,29.1994,29.2086,29.1994,29.2086,3973.0
2018-08-01 11:40:00,31.67,31.7,31.67,31.7,7328.0,29.2086,29.2362,29.2086,29.2362,7328.0
2018-08-01 11:45:00,31.7,31.71,31.7,31.7,1900.0,29.2362,29.2455,29.2362,29.2362,1900.0
2018-08-01 11:50:00,31.68,31.68,31.67,31.67,5000.0,29.2178,29.2178,29.2086,29.2086,5000.0
2018-08-01 11:55:00,31.67,31.67,31.66,31.67,4244.0,29.2086,29.2086,29.1994,29.2086,4244.0
2018-08-01 12:00:00,31.66,31.66,31.66,31.66,4714.0,29.1994,29.1994,29.1994,29.1994,4714.0
2018-08-01 12:05:00,31.66,31.67,31.65,31.67,3416.0,29.1994,29.2086,29.1901,29.2086,3416.0
2018-08-01 12:10:00,31.66,31.67,31.65,31.67,7594.0,29.1994,29.2086,29.1901,29.2086,7594.0
2018-08-01 12:15:00,31.67,31.68,31.67,31.67,12439.0,29.2086,29.2178,29.2086,29.2086,12439.0
2018-08-01 12:20:00,31.66,31.66,31.64,31.65,2710.0,29.1994,29.1994,29.1809,29.1901,2710.0
2018-08-01 12:25:00,31.66,31.67,31.66,31.66,4308.0,29.1994,29.2086,29.1994,29.1994,4308.0
2018-08-01 12:30:00,31.65,31.67,31.65,31.67,9780.0,29.1901,29.2086,29.1901,29.2086,9780.0
2018-08-01 12:35:00,31.67,31.67,31.67,31.67,1706.0,29.2086,29.2086,29.2086,29.2086,1706.0
2018-08-01 12:40:00,31.67,31.67,31.66,31.67,3200.0,29.2086,29.2086,29.1994,29.2086,3200.0
2018-08-01 12:45:00,31.67,31.67,31.67,31.67,561.0,29.2086,29.2086,29.2086,29.2086,561.0
2018-08-01 12:50:00,31.66,31.67,31.66,31.67,2775.0,29.1994,29.2086,29.1994,29.2086,2775.0
2018-08-01 12:55:00,31.67,31.68,31.67,31.67,8455.0,29.2086,29.2178,29.2086,29.2086,8455.0
2018-08-01 13:00:00,31.67,31.68,31.67,31.67,3200.0,29.2086,29.2178,29.2086,29.2086,3200.0
2018-08-01 13:05:00,31.66,31.66,31.66,31.66,5675.0,29.1994,29.1994,29.1994,29.1994,5675.0
2018-08-01 13:10:00,31.64,31.65,31.64,31.65,3040.0,29.1809,29.1901,29.1809,29.1901,3040.0
2018-08-01 13:15:00,31.66,31.67,31.66,31.67,5143.0,29.1994,29.2086,29.1994,29.2086,5143.0
2018-08-01 13:20:00,31.68,31.71,31.68,31.71,10800.0,29.2178,29.2455,29.2178,29.2455,10800.0
2018-08-01 13:25:00,31.72,31.72,31.7,31.7,15609.0,29.2547,29.2547,29.2362,29.2362,15609.0
2018-08-01 13:30:00,31.7,31.73,31.7,31.73,10899.0,29.2362,29.2639,29.2362,29.2639,10899.0
2018-08-01 13:35:00,31.72,31.72,31.72,31.72,100.0,29.2547,29.2547,29.2547,29.2547,100.0
2018-08-01 13:40:00,31.69,31.69,31.69,31.69,1673.0,29.227,29.227,29.227,29.227,1673.0
2018-08-01 13:45:00,31.69,31.69,31.68,31.68,2218.0,29.227,29.227,29.2178,29.2178,2218.0
2018-08-01 13:50:00,31.68,31.72,31.67,31.72,14631.0,29.2178,29.2547,29.2086,29.2547,14631.0
2018-08-01 13:55:00,31.73,31.75,31.71,31.73,18404.0,29.2639,29.2824,29.2455,29.2639,18404.0
2018-08-01 14:00:00,31.73,31.81,31.7,31.72,16346.0,29.2639,29.3377,29.2362,29.2547,16346.0
2018-08-01 14:05:00,31.73,31.75,31.73,31.75,10332.0,29.2639,29.2824,29.2639,29.2824,10332.0
2018-08-01 14:10:00,31.76,31.77,31.74,31.77,21274.0,29.2916,29.3008,29.2731,29.3008,21274.0
2018-08-01 14:15:00,31.77,31.8,31.76,31.79,13851.0,29.3008,29.3285,29.2916,29.3192,13851.0
2018-08-01 14:20:00,31.79,31.79,31.73,31.74,7366.0,29.3192,29.3192,29.2639,29.2731,7366.0
2018-08-01 14:25:00,31.75,31.76,31.75,31.76,5385.0,29.2824,29.2916,29.2824,29.2916,5385.0
2018-08-01 14:30:00,31.76,31.76,31.76,31.76,3800.0,29.2916,29.2916,29.2916,29.2916,3800.0
2018-08-01 14:35:00,31.74,31.74,31.69,31.69,13565.0,29.2731,29.2731,29.227,29.227,13565.0
2018-08-01 14:40:00,31.69,31.69,31.65,31.66,51051.0,29.227,29.227,29.1901,29.1994,51051.0
2018-08-01 14:45:00,31.66,31.67,31.65,31.67,12637.0,29.1994,29.2086,29.1901,29.2086,12637.0
2018-08-01 14:50:00,31.67,31.67,31.62,31.62,7968.0,29.2086,29.2086,29.1625,29.1625,7968.0
2018-08-01 14:55:00,31.62,31.64,31.62,31.63,16997.0,29.1625,29.1809,29.1625,29.1717,16997.0
2018-08-01 15:00:00,31.63,31.67,31.62,31.65,23806.0,29.1717,29.2086,29.1625,29.1901,23806.0
2018-08-01 15:05:00,31.65,31.65,31.63,31.63,2400.0,29.1901,29.1901,29.1717,29.1717,2400.0
2018-08-01 15:10:00,31.63,31.64,31.62,31.62,13243.0,29.1717,29.1809,29.1625,29.1625,13243.0
2018-08-01 15:15:00,31.62,31.65,31.62,31.62,12284.0,29.1625,29.1901,29.1625,29.1625,12284.0
2018-08-01 15:20:00,31.62,31.62,31.6,31.61,16087.0,29.1625,29.1625,29.144,29.1532,16087.0
2018-08-01 15:25:00,31.61,31.61,31.58,31.59,23700.0,29.1532,29.1532,29.1256,29.1348,23700.0
2018-08-01 15:30:00,31.58,31.58,31.56,31.56,62533.0,29.1256,29.1256,29.1071,29.1071,62533.0
2018-08-01 15:35:00,31.57,31.58,31.52,31.56,145105.0,29.1163,29.1256,29.0702,29.1071,145105.0
2018-08-01 15:40:00,31.56,31.58,31.53,31.58,112169.0,29.1071,29.1256,29.0795,29.1256,112169.0
2018-08-01 15:45:00,31.57,31.57,31.53,31.54,31340.0,29.1163,29.1163,29.0795,29.0887,31340.0
2018-08-01 15:50:00,31.54,31.55,31.52,31.55,59837.0,29.0887,29.0979,29.0702,29.0979,59837.0
2018-08-01 15:55:00,31.55,31.58,31.55,31.56,236023.0,29.0979,29.1256,29.0979,29.1071,236023.0
2018-08-02 09:30:00,31.55,31.58,31.51,31.51,63742.0,29.0979,29.1256,29.061,29.061,63742.0
2018-08-02 09:35:00,31.51,31.55,31.51,31.53,49071.0,29.061,29.0979,29.061,29.0795,49071.0
2018-08-02 09:40:00,31.53,31.58,31.52,31.57,54056.0,29.0795,29.1256,29.0702,29.1163,54056.0
2018-08-02 09:45:00,31.56,31.6,31.55,31.6,23522.0,29.1071,29.144,29.0979,29.144,23522.0
2018-08-02 09:50:00,31.6,31.61,31.58,31.58,31040.0,29.144,29.1532,29.1256,29.1256,31040.0
2018-08-02 09:55:00,31.58,31.58,31.51,31.54,44396.0,29.1256,29.1256,29.061,29.0887,44396.0
2018-08-02 10:00:00,31.54,31.54,31.48,31.49,29118.0,29.0887,29.0887,29.0333,29.0426,29118.0
2018-08-02 10:05:00,31.5,31.5,31.46,31.47,48260.0,29.0518,29.0518,29.0149,29.0241,48260.0
2018-08-02 10:10:00,31.46,31.46,31.42,31.44,33840.0,29.0149,29.0149,28.978,28.9965,33840.0
2018-08-02 10:15:00,31.44,31.46,31.44,31.44,17409.0,28.9965,29.0149,28.9965,28.9965,17409.0
2018-08-02 10:20:00,31.45,31.47,31.44,31.46,53249.0,29.0057,29.0241,28.9965,29.0149,53249.0
2018-08-02 10:25:00,31.46,31.46,31.41,31.41,18148.0,29.0149,29.0149,28.9688,28.9688,18148.0
2018-08-02 10:30:00,31.42,31.42,31.38,31.39,33384.0,28.978,28.978,28.9411,28.9503,33384.0
2018-08-02 10:35:00,31.38,31.48,31.38,31.48,53872.0,28.9411,29.0333,28.9411,29.0333,53872.0
2018-08-02 10:40:00,31.49,31.49,31.46,31.46,12100.0,29.0426,29.0426,29.0149,29.0149,12100.0
2018-08-02 10:45:00,31.46,31.46,31.43,31.43,3580.0,29.0149,29.0149,28.9872,28.9872,3580.0
2018-08-02 10:50:00,31.43,31.48,31.43,31.46,30774.0,28.9872,29.0333,28.9872,29.0149,30774.0
2018-08-02 10:55:00,31.44,31.48,31.44,31.47,8200.0,28.9965,29.0333,28.9965,29.0241,8200.0
2018-08-02 11:00:00,31.48,31.48,31.46,31.46,11250.0,29.0333,29.0333,29.0149,29.0149,11250.0
2018-08-02 11:05:00,31.45,31.46,31.44,31.45,10098.0,29.0057,29.0149,28.9965,29.0057,10098.0
2018-08-02 11:10:00,31.44,31.45,31.43,31.45,10070.0,28.9965,29.0057,28.9872,29.0057,10070.0
2018-08-02 11:15:00,31.45,31.48,31.45,31.48,17530.0,29.0057,29.0333,29.0057,29.0333,17530.0
2018-08-02 11:20:00,31.48,31.5,31.47,31.47,7017.0,29.0333,29.0518,29.0241,29.0241,7017.0
2018-08-02 11:25:00,31.47,31.47,31.44,31.44,3272.0,29.0241,29.0241,28.9965,28.9965,3272.0
2018-08-02 11:30:00,31.44,31.45,31.43,31.45,11298.0,28.9965,29.0057,28.9872,29.0057,11298.0
2018-08-02 11:35:00,31.45,31.47,31.45,31.47,6270.0,29.0057,29.0241,29.0057,29.0241,6270.0
2018-08-02 11:40:00,31.47,31.47,31.43,31.43,7370.0,29.0241,29.0241,28.9872,28.9872,7370.0
2018-08-02 11:45:00,31.44,31.45,31.44,31.44,7031.0,28.9965,29.0057,28.9965,28.9965,7031.0
2018-08-02 11:50:00,31.43,31.43,31.42,31.42,1800.0,28.9872,28.9872,28.978,28.978,1800.0
2018-08-02 11:55:00,31.44,31.46,31.44,31.46,8244.0,28.9965,29.0149,28.9965,29.0149,8244.0
2018-08-02 12:00:00,31.47,31.47,31.46,31.47,3300.0,29.0241,29.0241,29.0149,29.0241,3300.0
2018-08-02 12:05:00,31.48,31.51,31.48,31.5,12476.0,29.0333,29.061,29.0333,29.0518,12476.0
2018-08-02 12:10:00,31.5,31.51,31.5,31.51,2966.0,29.0518,29.061,29.0518,29.061,2966.0
2018-08-02 12:15:00,31.51,31.51,31.49,31.49,3467.0,29.061,29.061,29.0426,29.0426,3467.0
2018-08-02 12:20:00,31.48,31.5,31.48,31.5,6100.0,29.0333,29.0518,29.0333,29.0518,6100.0
2018-08-02 12:25:00,31.5,31.54,31.5,31.53,19700.0,29.0518,29.0887,29.0518,29.0795,19700.0
2018-08-02 12:30:00,31.53,31.55,31.53,31.53,8168.0,29.0795,29.0979,29.0795,29.0795,8168.0
2018-08-02 12:35:00,31.54,31.54,31.52,31.53,700.0,29.0887,29.0887,29.0702,29.0795,700.0
2018-08-02 12:40:00,31.54,31.56,31.51,31.51,42408.0,29.0887,29.1071,29.061,29.061,42408.0
2018-08-02 12:45:00,31.51,31.51,31.49,31.49,24157.0,29.061,29.061,29.0426,29.0426,24157.0
2018-08-02 12:50:00,31.49,31.49,31.44,31.44,31957.0,29.0426,29.0426,28.9965,28.9965,31957.0
2018-08-02 12:55:00,31.44,31.45,31.44,31.45,41235.0,28.9965,29.0057,28.9965,29.0057,41235.0
2018-08-02 13:00:00,31.45,31.48,31.45,31.47,47080.0,29.0057,29.0333,29.0057,29.0241,47080.0
2018-08-02 13:05:00,31.47,31.47,31.47,31.47,26162.0,29.0241,29.0241,29.0241,29.0241,26162.0
2018-08-02 13:10:00,31.48,31.48,31.44,31.46,36555.0,29.0333,29.0333,28.9965,29.0149,36555.0
2018-08-02 13:15:00,31.45,31.47,31.45,31.46,22359.0,29.0057,29.0241,29.0057,29.0149,22359.0
2018-08-02 13:20:00,31.46,31.48,31.46,31.47,24503.0,29.0149,29.0333,29.0149,29.0241,24503.0
2018-08-02 13:25:00,31.45,31.45,31.43,31.44,3313.0,29.0057,29.0057,28.9872,28.9965,3313.0
2018-08-02 13:30:00,31.44,31.45,31.44,31.45,8927.0,28.9965,29.0057,28.9965,29.0057,8927.0
2018-08-02 13:35:00,31.45,31.46,31.45,31.46,5946.0,29.0057,29.0149,29.0057,29.0149,5946.0
2018-08-02 13:40:00,31.46,31.47,31.44,31.44,12100.0,29.0149,29.0241,28.9965,28.9965,12100.0
2018-08-02 13:45:00,31.44,31.47,31.44,31.47,56602.0,28.9965,29.0241,28.9965,29.0241,56602.0
2018-08-02 13:50:00,31.47,31.47,31.47,31.47,100.0,29.0241,29.0241,29.0241,29.0241,100.0
2018-08-02 13:55:00,31.47,31.47,31.47,31.47,100.0,29.0241,29.0241,29.0241,29.0241,100.0
2018-08-02 14:00:00,31.46,31.46,31.45,31.46,10729.0,29.0149,29.0149,29.0057,29.0149,10729.0
2018-08-02 14:05:00,31.46,31.46,31.42,31.42,15762.0,29.0149,29.0149,28.978,28.978,15762.0
2018-08-02 14:10:00,31.42,31.42,31.4,31.4,7832.0,28.978,28.978,28.9596,28.9596,7832.0
2018-08-02 14:15:00,31.4,31.41,31.39,31.39,13894.0,28.9596,28.9688,28.9503,28.9503,13894.0
2018-08-02 14:20:00,31.38,31.38,31.32,31.32,39746.0,28.9411,28.9411,28.8858,28.8858,39746.0
2018-08-02 14:25:00,31.31,31.31,31.26,31.28,26688.0,28.8766,28.8766,28.8304,28.8489,26688.0
2018-08-02 14:30:00,31.27,31.27,31.24,31.27,42032.0,28.8397,28.8397,28.812,28.8397,42032.0
2018-08-02 14:35:00,31.25,31.28,31.24,31.26,36779.0,28.8212,28.8489,28.812,28.8304,36779.0
2018-08-02 14:40:00,31.25,31.26,31.23,31.26,32513.0,28.8212,28.8304,28.8028,28.8304,32513.0
2018-08-02 14:45:00,31.25,31.27,31.25,31.25,18778.0,28.8212,28.8397,28.8212,28.8212,18778.0
2018-08-02 14:50:00,31.25,31.26,31.25,31.25,17410.0,28.8212,28.8304,28.8212,28.8212,17410.0
2018-08-02 14:55:00,31.25,31.26,31.22,31.23,42371.0,28.8212,28.8304,28.7935,28.8028,42371.0
2018-08-02 15:00:00,31.23,31.24,31.2,31.2,29810.0,28.8028,28.812,28.7751,28.7751,29810.0
2018-08-02 15:05:00,31.2,31.23,31.2,31.23,22400.0,28.7751,28.8028,28.7751,28.8028,22400.0
2018-08-02 15:10:00,31.23,31.24,31.22,31.22,15395.0,28.8028,28.812,28.7935,28.7935,15395.0
2018-08-02 15:15:00,31.22,31.23,31.19,31.23,116737.0,28.7935,28.8028,28.7659,28.8028,116737.0
2018-08-02 15:20:00,31.23,31.24,31.21,31.23,30185.0,28.8028,28.812,28.7843,28.8028,30185.0
2018-08-02 15:25:00,31.22,31.23,31.22,31.22,27314.0,28.7935,28.8028,28.7935,28.7935,27314.0
2018-08-02 15:30:00,31.22,31.24,31.21,31.24,32959.0,28.7935,28.812,28.7843,28.812,32959.0
2018-08-02 15:35:00,31.24,31.27,31.24,31.26,19784.0,28.812,28.8397,28.812,28.8304,19784.0
2018-08-02 15:40:00,31.27,31.27,31.25,31.27,32229.0,28.8397,28.8397,28.8212,28.8397,32229.0
2018-08-02 15:45:00,31.26,31.26,31.24,31.25,70784.0,28.8304,28.8304,28.812,28.8212,70784.0
2018-08-02 15:50:00,31.25,31.28,31.25,31.27,49179.0,28.8212,28.8489,28.8212,28.8397,49179.0
2018-08-02 15:55:00,31.27,31.31,31.23,31.24,215209.0,28.8397,28.8766,28.8028,28.812,215209.0
2018-08-03 09:30:00,31.45,31.5,31.35,31.37,66163.0,29.0057,29.0518,28.9134,28.9319,66163.0
2018-08-03 09:35:00,31.37,31.4,31.34,31.4,50854.0,28.9319,28.9596,28.9042,28.9596,50854.0
2018-08-03 09:40:00,31.41,31.5,31.39,31.48,63265.0,28.9688,29.0518,28.9503,29.0333,63265.0
2018-08-03 09:45:00,31.47,31.52,31.47,31.49,41482.0,29.0241,29.0702,29.0241,29.0426,41482.0
2018-08-03 09:50:00,31.48,31.49,31.46,31.47,15915.0,29.0333,29.0426,29.0149,29.0241,15915.0
2018-08-03 09:55:00,31.47,31.48,31.45,31.48,24023.0,29.0241,29.0333,29.0057,29.0333,24023.0
2018-08-03 10:00:00,31.49,31.53,31.49,31.52,54577.0,29.0426,29.0795,29.0426,29.0702,54577.0
2018-08-03 10:05:00,31.52,31.52,31.49,31.5,25884.0,29.0702,29.0702,29.0426,29.0518,25884.0
2018-08-03 10:10:00,31.51,31.55,31.51,31.53,15552.0,29.061,29.0979,29.061,29.0795,15552.0
2018-08-03 10:15:00,31.54,31.56,31.53,31.55,54567.0,29.0887,29.1071,29.0795,29.0979,54567.0
2018-08-03 10:20:00,31.55,31.63,31.55,31.63,33711.0,29.0979,29.1717,29.0979,29.1717,33711.0
2018-08-03 10:25:00,31.63,31.74,31.63,31.73,83449.0,29.1717,29.2731,29.1717,29.2639,83449.0
2018-08-03 10:30:00,31.74,31.74,31.68,31.7,47810.0,29.2731,29.2731,29.2178,29.2362,47810.0
2018-08-03 10:35:00,31.71,31.75,31.7,31.73,76575.0,29.2455,29.2824,29.2362,29.2639,76575.0
2018-08-03 10:40:00,31.73,31.77,31.73,31.74,63507.0,29.2639,29.3008,29.2639,29.2731,63507.0
2018-08-03 10:45:00,31.74,31.78,31.72,31.76,48327.0,29.2731,29.31,29.2547,29.2916,48327.0
2018-08-03 10:50:00,31.76,31.77,31.73,31.75,57898.0,29.2916,29.3008,29.2639,29.2824,57898.0
2018-08-03 10:55:00,31.75,31.75,31.67,31.71,60068.0,29.2824,29.2824,29.2086,29.2455,60068.0
2018-08-03 11:00:00,31.71,31.77,31.71,31.77,62228.0,29.2455,29.3008,29.2455,29.3008,62228.0
2018-08-03 11:05:00,31.77,31.8,31.76,31.77,33529.0,29.3008,29.3285,29.2916,29.3008,33529.0
2018-08-03 11:10:00,31.78,31.86,31.78,31.84,73921.0,29.31,29.3838,29.31,29.3654,73921.0
2018-08-03 11:15:00,31.84,31.85,31.75,31.78,48605.0,29.3654,29.3746,29.2824,29.31,48605.0
2018-08-03 11:20:00,31.78,31.8,31.76,31.78,22458.0,29.31,29.3285,29.2916,29.31,22458.0
2018-08-03 11:25:00,31.79,31.82,31.79,31.82,6186.0,29.3192,29.3469,29.3192,29.3469,6186.0
2018-08-03 11:30:00,31.82,31.82,31.74,31.74,43651.0,29.3469,29.3469,29.2731,29.2731,43651.0
2018-08-03 11:35:00,31.74,31.76,31.7,31.73,43467.0,29.2731,29.2916,29.2362,29.2639,43467.0
2018-08-03 11:40:00,31.72,31.73,31.72,31.72,14437.0,29.2547,29.2639,29.2547,29.2547,14437.0
2018-08-03 11:45:00,31.72,31.72,31.69,31.69,30372.0,29.2547,29.2547,29.227,29.227,30372.0
2018-08-03 11:50:00,31.69,31.71,31.68,31.69,43636.0,29.227,29.2455,29.2178,29.227,43636.0
2018-08-03 11:55:00,31.69,31.71,31.68,31.68,12637.0,29.227,29.2455,29.2178,29.2178,12637.0
2018-08-03 12:00:00,31.67,31.7,31.67,31.7,8664.0,29.2086,29.2362,29.2086,29.2362,8664.0
2018-08-03 12:05:00,31.71,31.72,31.69,31.71,37124.0,29.2455,29.2547,29.227,29.2455,37124.0
2018-08-03 12:10:00,31.7,31.7,31.66,31.66,16861.0,29.2362,29.2362,29.1994,29.1994,16861.0
2018-08-03 12:15:00,31.66,31.68,31.66,31.67,2700.0,29.1994,29.2178,29.1994,29.2086,2700.0
2018-08-03 12:20:00,31.65,31.65,31.64,31.65,1920.0,29.1901,29.1901,29.1809,29.1901,1920.0
2018-08-03 12:25:00,31.65,31.65,31.64,31.65,5546.0,29.1901,29.1901,29.1809,29.1901,5546.0
2018-08-03 12:30:00,31.65,31.65,31.65,31.65,2641.0,29.1901,29.1901,29.1901,29.1901,2641.0
2018-08-03 12:35:00,31.65,31.66,31.64,31.64,6756.0,29.1901,29.1994,29.1809,29.1809,6756.0
2018-08-03 12:40:00,31.64,31.65,31.63,31.63,2178.0,29.1809,29.1901,29.1717,29.1717,2178.0
2018-08-03 12:45:00,31.64,31.66,31.64,31.66,1600.0,29.1809,29.1994,29.1809,29.1994,1600.0
2018-08-03 12:50:00,31.66,31.66,31.65,31.65,300.0,29.1994,29.1994,29.1901,29.1901,300.0
2018-08-03 12:55:00,31.65,31.65,31.64,31.64,4000.0,29.1901,29.1901,29.1809,29.1809,4000.0
2018-08-03 13:00:00,31.65,31.67,31.65,31.67,4000.0,29.1901,29.2086,29.1901,29.2086,4000.0
2018-08-03 13:05:00,31.67,31.67,31.65,31.65,9800.0,29.2086,29.2086,29.1901,29.1901,9800.0
2018-08-03 13:10:00,31.65,31.65,31.64,31.64,10650.0,29.1901,29.1901,29.1809,29.1809,10650.0
2018-08-03 13:15:00,31.64,31.65,31.62,31.65,15142.0,29.1809,29.1901,29.1625,29.1901,15142.0
2018-08-03 13:20:00,31.64,31.64,31.61,31.62,10100.0,29.1809,29.1809,29.1532,29.1625,10100.0
2018-08-03 13:25:00,31.62,31.62,31.52,31.52,55357.0,29.1625,29.1625,29.0702,29.0702,55357.0
2018-08-03 13:30:00,31.52,31.56,31.52,31.56,11753.0,29.0702,29.1071,29.0702,29.1071,11753.0
2018-08-03 13:35:00,31.56,31.57,31.55,31.57,13087.0,29.1071,29.1163,29.0979,29.1163,13087.0
2018-08-03 13:40:00,31.58,31.58,31.55,31.55,17275.0,29.1256,29.1256,29.0979,29.0979,17275.0
2018-08-03 13:45:00,31.55,31.56,31.54,31.54,20651.0,29.0979,29.1071,29.0887,29.0887,20651.0
2018-08-03 13:50:00,31.55,31.56,31.55,31.56,12450.0,29.0979,29.1071,29.0979,29.1071,12450.0
2018-08-03 13:55:00,31.56,31.57,31.54,31.54,16400.0,29.1071,29.1163,29.0887,29.0887,16400.0
2018-08-03 14:00:00,31.54,31.57,31.54,31.57,18303.0,29.0887,29.1163,29.0887,29.1163,18303.0
2018-08-03 14:05:00,31.57,31.6,31.56,31.6,9990.0,29.1163,29.144,29.1071,29.144,9990.0
2018-08-03 14:10:00,31.6,31.61,31.58,31.58,20894.0,29.144,29.1532,29.1256,29.1256,20894.0
2018-08-03 14:15:00,31.58,31.59,31.58,31.59,2250.0,29.1256,29.1348,29.1256,29.1348,2250.0
2018-08-03 14:20:00,31.59,31.59,31.53,31.53,32638.0,29.1348,29.1348,29.0795,29.0795,32638.0
2018-08-03 14:25:00,31.52,31.52,31.5,31.51,11101.0,29.0702,29.0702,29.0518,29.061,11101.0
2018-08-03 14:30:00,31.51,31.51,31.47,31.47,23971.0,29.061,29.061,29.0241,29.0241,23971.0
2018-08-03 14:35:00,31.47,31.47,31.43,31.45,19875.0,29.0241,29.0241,28.9872,29.0057,19875.0
2018-08-03 14:40:00,31.45,31.47,31.43,31.45,26577.0,29.0057,29.0241,28.9872,29.0057,26577.0
2018-08-03 14:45:00,31.44,31.46,31.43,31.46,22700.0,28.9965,29.0149,28.9872,29.0149,22700.0
2018-08-03 14:50:00,31.45,31.46,31.43,31.45,21666.0,29.0057,29.0149,28.9872,29.0057,21666.0
2018-08-03 14:55:00,31.45,31.48,31.45,31.47,26149.0,29.0057,29.0333,29.0057,29.0241,26149.0
2018-08-03 15:00:00,31.47,31.5,31.47,31.49,7357.0,29.0241,29.0518,29.0241,29.0426,7357.0
2018-08-03 15:05:00,31.48,31.49,31.4,31.41,35249.0,29.0333,29.0426,28.9596,28.9688,35249.0
2018-08-03 15:10:00,31.41,31.45,31.41,31.44,54910.0,28.9688,29.0057,28.9688,28.9965,54910.0
2018-08-03 15:15:00,31.44,31.47,31.44,31.47,22448.0,28.9965,29.0241,28.9965,29.0241,22448.0
2018-08-03 15:20:00,31.48,31.5,31.48,31.49,12095.0,29.0333,29.0518,29.0333,29.0426,12095.0
2018-08-03 15:25:00,31.5,31.53,31.5,31.53,15463.0,29.0518,29.0795,29.0518,29.0795,15463.0
2018-08-03 15:30:00,31.52,31.52,31.5,31.52,28090.0,29.0702,29.0702,29.0518,29.0702,28090.0
2018-08-03 15:35:00,31.52,31.52,31.5,31.5,42918.0,29.0702,29.0702,29.0518,29.0518,42918.0
2018-08-03 15:40:00,31.51,31.51,31.48,31.48,40656.0,29.061,29.061,29.0333,29.0333,40656.0
2018-08-03 15:45:00,31.48,31.5,31.48,31.49,32993.0,29.0333,29.0518,29.0333,29.0426,32993.0
2018-08-03 15:50:00,31.49,31.51,31.48,31.48,62484.0,29.0426,29.061,29.0333,29.0333,62484.0
2018-08-03 15:55:00,31.47,31.49,31.44,31.47,115288.0,29.0241,29.0426,28.9965,29.0241,115288.0
2018-08-06 09:30:00,31.4,31.4,31.27,31.34,75787.0,28.9596,28.9596,28.8397,28.9042,75787.0
2018-08-06 09:35:00,31.34,31.37,31.32,31.37,36575.0,28.9042,28.9319,28.8858,28.9319,36575.0
2018-08-06 09:40:00,31.37,31.37,31.32,31.33,15320.0,28.9319,28.9319,28.8858,28.895,15320.0
2018-08-06 09:45:00,31.33,31.34,31.28,31.28,6902.0,28.895,28.9042,28.8489,28.8489,6902.0
2018-08-06 09:50:00,31.27,31.31,31.27,31.29,41024.0,28.8397,28.8766,28.8397,28.8581,41024.0
2018-08-06 09:55:00,31.28,31.3,31.28,31.28,19945.0,28.8489,28.8673,28.8489,28.8489,19945.0
2018-08-06 10:00:00,31.27,31.28,31.27,31.28,4100.0,28.8397,28.8489,28.8397,28.8489,4100.0
2018-08-06 10:05:00,31.29,31.33,31.29,31.33,17447.0,28.8581,28.895,28.8581,28.895,17447.0
2018-08-06 10:10:00,31.34,31.36,31.34,31.36,4800.0,28.9042,28.9227,28.9042,28.9227,4800.0
2018-08-06 10:15:00,31.36,31.38,31.35,31.35,4678.0,28.9227,28.9411,28.9134,28.9134,4678.0
2018-08-06 10:20:00,31.36,31.36,31.34,31.34,8240.0,28.9227,28.9227,28.9042,28.9042,8240.0
2018-08-06 10:25:00,31.35,31.37,31.34,31.37,9140.0,28.9134,28.9319,28.9042,28.9319,9140.0
2018-08-06 10:30:00,31.36,31.41,31.36,31.39,55048.0,28.9227,28.9688,28.9227,28.9503,55048.0
2018-08-06 10:35:00,31.4,31.4,31.39,31.4,3980.0,28.9596,28.9596,28.9503,28.9596,3980.0
2018-08-06 10:40:00,31.39,31.39,31.37,31.38,8100.0,28.9503,28.9503,28.9319,28.9411,8100.0
2018-08-06 10:45:00,31.38,31.38,31.36,31.36,13094.0,28.9411,28.9411,28.9227,28.9227,13094.0
2018-08-06 10:50:00,31.36,31.37,31.35,31.36,6700.0,28.9227,28.9319,28.9134,28.9227,6700.0
2018-08-06 10:55:00,31.37,31.37,31.34,31.34,11215.0,28.9319,28.9319,28.9042,28.9042,11215.0
2018-08-06 11:00:00,31.35,31.36,31.34,31.35,25297.0,28.9134,28.9227,28.9042,28.9134,25297.0
2018-08-06 11:05:00,31.37,31.37,31.35,31.35,3116.0,28.9319,28.9319,28.9134,28.9134,3116.0
2018-08-06 11:10:00,31.33,31.33,31.32,31.32,6233.0,28.895,28.895,28.8858,28.8858,6233.0
2018-08-06 11:15:00,31.32,31.32,31.29,31.29,13802.0,28.8858,28.8858,28.8581,28.8581,13802.0
2018-08-06 11:20:00,31.28,31.29,31.28,31.29,1700.0,28.8489,28.8581,28.8489,28.8581,1700.0
2018-08-06 11:25:00,31.29,31.3,31.29,31.3,2102.0,28.8581,28.8673,28.8581,28.8673,2102.0
2018-08-06 11:30:00,31.3,31.3,31.3,31.3,0.0,28.8673,28.8673,28.8673,28.8673,0.0
2018-08-06 11:35:00,31.31,31.32,31.31,31.32,4654.0,28.8766,28.8858,28.8766,28.8858,4654.0
2018-08-06 11:40:00,31.31,31.31,31.31,31.31,600.0,28.8766,28.8766,28.8766,28.8766,600.0
2018-08-06 11:45:00,31.31,31.31,31.31,31.31,175.0,28.8766,28.8766,28.8766,28.8766,175.0
2018-08-06 11:50:00,31.32,31.32,31.32,31.32,800.0,28.8858,28.8858,28.8858,28.8858,800.0
2018-08-06 11:55:00,31.31,31.31,31.3,31.31,1400.0,28.8766,28.8766,28.8673,28.8766,1400.0
2018-08-06 12:00:00,31.31,31.32,31.3,31.32,2827.0,28.8766,28.8858,28.8673,28.8858,2827.0
2018-08-06 12:05:00,31.32,31.32,31.32,31.32,1246.0,28.8858,28.8858,28.8858,28.8858,1246.0
2018-08-06 12:10:00,31.32,31.32,31.3,31.3,3055.0,28.8858,28.8858,28.8673,28.8673,3055.0
2018-08-06 12:15:00,31.3,31.31,31.26,31.26,11178.0,28.8673,28.8766,28.8304,28.8304,11178.0
2018-08-06 12:20:00,31.27,31.27,31.2,31.21,22521.0,28.8397,28.8397,28.7751,28.7843,22521.0
2018-08-06 12:25:00,31.21,31.24,31.21,31.24,5695.0,28.7843,28.812,28.7843,28.812,5695.0
2018-08-06 12:30:00,31.24,31.24,31.22,31.23,16742.0,28.812,28.812,28.7935,28.8028,16742.0
2018-08-06 12:35:00,31.24,31.24,31.23,31.23,1422.0,28.812,28.812,28.8028,28.8028,1422.0
2018-08-06 12:40:00,31.23,31.23,31.22,31.22,6132.0,28.8028,28.8028,28.7935,28.7935,6132.0
2018-08-06 12:45:00,31.23,31.23,31.23,31.23,1900.0,28.8028,28.8028,28.8028,28.8028,1900.0
2018-08-06 12:50:00,31.23,31.23,31.23,31.23,200.0,28.8028,28.8028,28.8028,28.8028,200.0
2018-08-06 12:55:00,31.22,31.22,31.2,31.21,13234.0,28.7935,28.7935,28.7751,28.7843,13234.0
2018-08-06 13:00:00,31.21,31.22,31.21,31.22,8200.0,28.7843,28.7935,28.7843,28.7935,8200.0
2018-08-06 13:05:00,31.23,31.25,31.23,31.25,9800.0,28.8028,28.8212,28.8028,28.8212,9800.0
2018-08-06 13:10:00,31.24,31.24,31.23,31.23,1850.0,28.812,28.812,28.8028,28.8028,1850.0
2018-08-06 13:15:00,31.23,31.24,31.22,31.23,14967.0,28.8028,28.812,28.7935,28.8028,14967.0
2018-08-06 13:20:00,31.23,31.23,31.23,31.23,2651.0,28.8028,28.8028,28.8028,28.8028,2651.0
2018-08-06 13:25:00,31.23,31.25,31.23,31.25,6728.0,28.8028,28.8212,28.8028,28.8212,6728.0
2018-08-06 13:30:00,31.25,31.25,31.24,31.25,2800.0,28.8212,28.8212,28.812,28.8212,2800.0
2018-08-06 13:35:00,31.24,31.24,31.23,31.23,2500.0,28.812,28.812,28.8028,28.8028,2500.0
2018-08-06 13:40:00,31.23,31.23,31.23,31.23,2000.0,28.8028,28.8028,28.8028,28.8028,2000.0
2018-08-06 13:45:00,31.23,31.23,31.22,31.22,5988.0,28.8028,28.8028,28.7935,28.7935,5988.0
2018-08-06 13:50:00,31.23,31.23,31.22,31.22,544.0,28.8028,28.8028,28.7935,28.7935,544.0
2018-08-06 13:55:00,31.22,31.22,31.2,31.22,11150.0,28.7935,28.7935,28.7751,28.7935,11150.0
2018-08-06 14:00:00,31.2,31.2,31.18,31.19,4039.0,28.7751,28.7751,28.7567,28.7659,4039.0
2018-08-06 14:05:00,31.19,31.19,31.17,31.17,1260.0,28.7659,28.7659,28.7474,28.7474,1260.0
2018-08-06 14:10:00,31.17,31.17,31.17,31.17,4476.0,28.7474,28.7474,28.7474,28.7474,4476.0
2018-08-06 14:15:00,31.17,31.19,31.17,31.18,9264.0,28.7474,28.7659,28.7474,28.7567,9264.0
2018-08-06 14:20:00,31.17,31.17,31.17,31.17,2007.0,28.7474,28.7474,28.7474,28.7474,2007.0
2018-08-06 14:25:00,31.17,31.17,31.16,31.17,12646.0,28.7474,28.7474,28.7382,28.7474,12646.0
2018-08-06 14:30:00,31.17,31.18,31.17,31.17,7000.0,28.7474,28.7567,28.7474,28.7474,7000.0
2018-08-06 14:35:00,31.17,31.19,31.17,31.17,9067.0,28.7474,28.7659,28.7474,28.7474,9067.0
2018-08-06 14:40:00,31.17,31.17,31.16,31.16,9000.0,28.7474,28.7474,28.7382,28.7382,9000.0
2018-08-06 14:45:00,31.16,31.17,31.15,31.17,8475.0,28.7382,28.7474,28.729,28.7474,8475.0
2018-08-06 14:50:00,31.17,31.17,31.17,31.17,1215.0,28.7474,28.7474,28.7474,28.7474,1215.0
2018-08-06 14:55:00,31.16,31.16,31.15,31.16,10084.0,28.7382,28.7382,28.729,28.7382,10084.0
2018-08-06 15:00:00,31.17,31.17,31.15,31.15,10843.0,28.7474,28.7474,28.729,28.729,10843.0
2018-08-06 15:05:00,31.14,31.15,31.14,31.14,4100.0,28.7198,28.729,28.7198,28.7198,4100.0
2018-08-06 15:10:00,31.14,31.15,31.12,31.13,63300.0,28.7198,28.729,28.7013,28.7105,63300.0
2018-08-06 15:15:00,31.13,31.13,31.11,31.13,13509.0,28.7105,28.7105,28.6921,28.7105,13509.0
2018-08-06 15:20:00,31.13,31.13,31.1,31.1,46192.0,28.7105,28.7105,28.6829,28.6829,46192.0
2018-08-06 15:25:00,31.1,31.1,31.08,31.1,38507.0,28.6829,28.6829,28.6644,28.6829,38507.0
2018-08-06 15:30:00,31.1,31.11,31.09,31.1,25566.0,28.6829,28.6921,28.6737,28.6829,25566.0
2018-08-06 15:35:00,31.1,31.11,31.1,31.11,42786.0,28.6829,28.6921,28.6829,28.6921,42786.0
2018-08-06 15:40:00,31.1,31.1,31.1,31.1,25280.0,28.6829,28.6829,28.6829,28.6829,25280.0
2018-08-06 15:45:00,31.09,31.12,31.08,31.08,69116.0,28.6737,28.7013,28.6644,28.6644,69116.0
2018-08-06 15:50:00,31.08,31.1,31.08,31.1,44504.0,28.6644,28.6829,28.6644,28.6829,44504.0
2018-08-06 15:55:00,31.11,31.14,31.08,31.11,142844.0,28.6921,28.7198,28.6644,28.6921,142844.0
2018-08-07 09:30:00,31.31,31.37,31.3,31.35,74721.0,28.8766,28.9319,28.8673,28.9134,74721.0
2018-08-07 09:35:00,31.35,31.36,31.31,31.32,20702.0,28.9134,28.9227,28.8766,28.8858,20702.0
2018-08-07 09:40:00,31.32,31.32,31.27,31.31,19536.0,28.8858,28.8858,28.8397,28.8766,19536.0
2018-08-07 09:45:00,31.3,31.31,31.28,31.31,6586.0,28.8673,28.8766,28.8489,28.8766,6586.0
2018-08-07 09:50:00,31.3,31.3,31.27,31.3,18222.0,28.8673,28.8673,28.8397,28.8673,18222.0
2018-08-07 09:55:00,31.3,31.31,31.25,31.25,15001.0,28.8673,28.8766,28.8212,28.8212,15001.0
2018-08-07 10:00:00,31.25,31.25,31.23,31.23,11060.0,28.8212,28.8212,28.8028,28.8028,11060.0
2018-08-07 10:05:00,31.21,31.24,31.21,31.23,6600.0,28.7843,28.812,28.7843,28.8028,6600.0
2018-08-07 10:10:00,31.24,31.24,31.24,31.24,300.0,28.812,28.812,28.812,28.812,300.0
2018-08-07 10:15:00,31.23,31.23,31.18,31.19,10074.0,28.8028,28.8028,28.7567,28.7659,10074.0
2018-08-07 10:20:00,31.19,31.2,31.15,31.15,21000.0,28.7659,28.7751,28.729,28.729,21000.0
2018-08-07 10:25:00,31.15,31.17,31.15,31.17,5102.0,28.729,28.7474,28.729,28.7474,5102.0
2018-08-07 10:30:00,31.17,31.17,31.11,31.15,27700.0,28.7474,28.7474,28.6921,28.729,27700.0
2018-08-07 10:35:00,31.14,31.16,31.13,31.16,7851.0,28.7198,28.7382,28.7105,28.7382,7851.0
2018-08-07 10:40:00,31.15,31.16,31.13,31.13,12806.0,28.729,28.7382,28.7105,28.7105,12806.0
2018-08-07 10:45:00,31.12,31.13,31.11,31.11,12632.0,28.7013,28.7105,28.6921,28.6921,12632.0
2018-08-07 10:50:00,31.12,31.13,31.1,31.13,24246.0,28.7013,28.7105,28.6829,28.7105,24246.0
2018-08-07 10:55:00,31.11,31.12,31.1,31.1,10264.0,28.6921,28.7013,28.6829,28.6829,10264.0
2018-08-07 11:00:00,31.09,31.11,31.09,31.11,11195.0,28.6737,28.6921,28.6737,28.6921,11195.0
2018-08-07 11:05:00,31.1,31.11,31.1,31.1,15674.0,28.6829,28.6921,28.6829,28.6829,15674.0
2018-08-07 11:10:00,31.1,31.11,31.09,31.1,9675.0,28.6829,28.6921,28.6737,28.6829,9675.0
2018-08-07 11:15:00,31.1,31.1,31.04,31.04,10200.0,28.6829,28.6829,28.6275,28.6275,10200.0
2018-08-07 11:20:00,31.05,31.08,31.05,31.08,9164.0,28.6368,28.6644,28.6368,28.6644,9164.0
2018-08-07 11:25:00,31.08,31.09,31.08,31.09,9820.0,28.6644,28.6737,28.6644,28.6737,9820.0
2018-08-07 11:30:00,31.1,31.1,31.07,31.09,25291.0,28.6829,28.6829,28.6552,28.6737,25291.0
2018-08-07 11:35:00,31.09,31.17,31.09,31.16,17360.0,28.6737,28.7474,28.6737,28.7382,17360.0
2018-08-07 11:40:00,31.17,31.17,31.14,31.14,8123.0,28.7474,28.7474,28.7198,28.7198,8123.0
2018-08-07 11:45:00,31.14,31.14,31.14,31.14,3246.0,28.7198,28.7198,28.7198,28.7198,3246.0
2018-08-07 11:50:00,31.15,31.15,31.14,31.14,5451.0,28.729,28.729,28.7198,28.7198,5451.0
2018-08-07 11:55:00,31.18,31.18,31.14,31.15,15837.0,28.7567,28.7567,28.7198,28.729,15837.0
2018-08-07 12:00:00,31.15,31.15,31.13,31.13,9941.0,28.729,28.729,28.7105,28.7105,9941.0
2018-08-07 12:05:00,31.14,31.15,31.14,31.15,1302.0,28.7198,28.729,28.7198,28.729,1302.0
2018-08-07 12:10:00,31.14,31.14,31.1,31.1,16238.0,28.7198,28.7198,28.6829,28.6829,16238.0
2018-08-07 12:15:00,31.1,31.11,31.07,31.07,10451.0,28.6829,28.6921,28.6552,28.6552,10451.0
2018-08-07 12:20:00,31.06,31.07,31.06,31.06,10019.0,28.646,28.6552,28.646,28.646,10019.0
2018-08-07 12:25:00,31.07,31.07,31.04,31.05,16345.0,28.6552,28.6552,28.6275,28.6368,16345.0
2018-08-07 12:30:00,31.05,31.05,31.01,31.01,15987.0,28.6368,28.6368,28.5999,28.5999,15987.0
2018-08-07 12:35:00,31.02,31.02,30.99,31.0,24960.0,28.6091,28.6091,28.5814,28.5906,24960.0
2018-08-07 12:40:00,31.0,31.03,31.0,31.03,1800.0,28.5906,28.6183,28.5906,28.6183,1800.0
2018-08-07 12:45:00,31.03,31.03,31.02,31.02,5400.0,28.6183,28.6183,28.6091,28.6091,5400.0
2018-08-07 12:50:00,31.03,31.03,31.01,31.02,9500.0,28.6183,28.6183,28.5999,28.6091,9500.0
2018-08-07 12:55:00,31.02,31.02,31.02,31.02,300.0,28.6091,28.6091,28.6091,28.6091,300.0
2018-08-07 13:00:00,31.03,31.03,31.01,31.01,877.0,28.6183,28.6183,28.5999,28.5999,877.0
2018-08-07 13:05:00,31.01,31.01,31.01,31.01,300.0,28.5999,28.5999,28.5999,28.5999,300.0
2018-08-07 13:10:00,31.01,31.01,30.99,30.99,4400.0,28.5999,28.5999,28.5814,28.5814,4400.0
2018-08-07 13:15:00,31.0,31.0,30.93,30.93,41294.0,28.5906,28.5906,28.5261,28.5261,41294.0
2018-08-07 13:20:00,30.93,30.93,30.92,30.93,5750.0,28.5261,28.5261,28.5169,28.5261,5750.0
2018-08-07 13:25:00,30.92,30.93,30.92,30.93,2251.0,28.5169,28.5261,28.5169,28.5261,2251.0
2018-08-07 13:30:00,30.92,30.92,30.92,30.92,368.0,28.5169,28.5169,28.5169,28.5169,368.0
2018-08-07 13:35:00,30.92,30.92,30.87,30.89,26356.0,28.5169,28.5169,28.4708,28.4892,26356.0
2018-08-07 13:40:00,30.89,30.89,30.83,30.85,17185.0,28.4892,28.4892,28.4339,28.4523,17185.0
2018-08-07 13:45:00,30.86,30.88,30.85,30.88,9373.0,28.4615,28.48,28.4523,28.48,9373.0
2018-08-07 13:50:00,30.86,30.86,30.83,30.83,12901.0,28.4615,28.4615,28.4339,28.4339,12901.0
2018-08-07 13:55:00,30.84,30.85,30.83,30.84,13639.0,28.4431,28.4523,28.4339,28.4431,13639.0
2018-08-07 14:00:00,30.84,30.84,30.8,30.81,4227.0,28.4431,28.4431,28.4062,28.4154,4227.0
2018-08-07 14:05:00,30.8,30.8,30.79,30.79,3000.0,28.4062,28.4062,28.397,28.397,3000.0
2018-08-07 14:10:00,30.78,30.81,30.77,30.81,50954.0,28.3877,28.4154,28.3785,28.4154,50954.0
2018-08-07 14:15:00,30.81,30.83,30.79,30.79,14177.0,28.4154,28.4339,28.397,28.397,14177.0
2018-08-07 14:20:00,30.81,30.82,30.77,30.77,43529.0,28.4154,28.4246,28.3785,28.3785,43529.0
2018-08-07 14:25:00,30.75,30.77,30.75,30.77,4439.0,28.3601,28.3785,28.3601,28.3785,4439.0
2018-08-07 14:30:00,30.76,30.76,30.74,30.75,31194.0,28.3693,28.3693,28.3509,28.3601,31194.0
2018-08-07 14:35:00,30.75,30.81,30.75,30.8,25405.0,28.3601,28.4154,28.3601,28.4062,25405.0
2018-08-07 14:40:00,30.8,30.81,30.8,30.81,14292.0,28.4062,28.4154,28.4062,28.4154,14292.0
2018-08-07 14:45:00,30.81,30.82,30.78,30.79,21804.0,28.4154,28.4246,28.3877,28.397,21804.0
2018-08-07 14:50:00,30.78,30.81,30.77,30.8,16264.0,28.3877,28.4154,28.3785,28.4062,16264.0
2018-08-07 14:55:00,30.78,30.79,30.76,30.76,8672.0,28.3877,28.397,28.3693,28.3693,8672.0
2018-08-07 15:00:00,30.77,30.77,30.75,30.76,10433.0,28.3785,28.3785,28.3601,28.3693,10433.0
2018-08-07 15:05:00,30.76,30.76,30.75,30.76,12116.0,28.3693,28.3693,28.3601,28.3693,12116.0
2018-08-07 15:10:00,30.76,30.79,30.76,30.78,24567.0,28.3693,28.397,28.3693,28.3877,24567.0
2018-08-07 15:15:00,30.78,30.81,30.78,30.81,16145.0,28.3877,28.4154,28.3877,28.4154,16145.0
2018-08-07 15:20:00,30.8,30.81,30.79,30.79,31302.0,28.4062,28.4154,28.397,28.397,31302.0
2018-08-07 15:25:00,30.78,30.78,30.76,30.77,18029.0,28.3877,28.3877,28.3693,28.3785,18029.0
2018-08-07 15:30:00,30.77,30.77,30.76,30.76,15924.0,28.3785,28.3785,28.3693,28.3693,15924.0
2018-08-07 15:35:00,30.76,30.76,30.73,30.74,36716.0,28.3693,28.3693,28.3416,28.3509,36716.0
2018-08-07 15:40:00,30.74,30.75,30.73,30.73,24847.0,28.3509,28.3601,28.3416,28.3416,24847.0
2018-08-07 15:45:00,30.72,30.74,30.72,30.73,51945.0,28.3324,28.3509,28.3324,28.3416,51945.0
2018-08-07 15:50:00,30.73,30.76,30.73,30.76,71013.0,28.3416,28.3693,28.3416,28.3693,71013.0
2018-08-07 15:55:00,30.77,30.81,30.76,30.77,107715.0,28.3785,28.4154,28.3693,28.3785,107715.0
2018-08-08 09:30:00,30.78,30.79,30.75,30.76,48014.0,28.3877,28.397,28.3601,28.3693,48014.0
2018-08-08 09:35:00,30.75,30.83,30.75,30.8,28149.0,28.3601,28.4339,28.3601,28.4062,28149.0
2018-08-08 09:40:00,30.81,30.93,30.81,30.9,55819.0,28.4154,28.5261,28.4154,28.4984,55819.0
2018-08-08 09:45:00,30.89,30.93,30.88,30.92,24679.0,28.4892,28.5261,28.48,28.5169,24679.0
2018-08-08 09:50:00,30.92,30.92,30.84,30.84,48183.0,28.5169,28.5169,28.4431,28.4431,48183.0
2018-08-08 09:55:00,30.83,30.84,30.79,30.81,14170.0,28.4339,28.4431,28.397,28.4154,14170.0
2018-08-08 10:00:00,30.82,30.85,30.8,30.83,24677.0,28.4246,28.4523,28.4062,28.4339,24677.0
2018-08-08 10:05:00,30.84,30.84,30.76,30.76,15726.0,28.4431,28.4431,28.3693,28.3693,15726.0
2018-08-08 10:10:00,30.77,30.8,30.76,30.77,14673.0,28.3785,28.4062,28.3693,28.3785,14673.0
2018-08-08 10:15:00,30.76,30.77,30.75,30.75,32185.0,28.3693,28.3785,28.3601,28.3601,32185.0
2018-08-08 10:20:00,30.75,30.76,30.73,30.74,3363.0,28.3601,28.3693,28.3416,28.3509,3363.0
2018-08-08 10:25:00,30.73,30.73,30.7,30.71,4282.0,28.3416,28.3416,28.314,28.3232,4282.0
2018-08-08 10:30:00,30.71,30.71,30.66,30.67,18864.0,28.3232,28.3232,28.2771,28.2863,18864.0
2018-08-08 10:35:00,30.67,30.68,30.64,30.64,14036.0,28.2863,28.2955,28.2586,28.2586,14036.0
2018-08-08 10:40:00,30.65,30.66,30.64,30.66,10959.0,28.2678,28.2771,28.2586,28.2771,10959.0
2018-08-08 10:45:00,30.67,30.67,30.61,30.63,16687.0,28.2863,28.2863,28.231,28.2494,16687.0
2018-08-08 10:50:00,30.62,30.65,30.61,30.65,21502.0,28.2402,28.2678,28.231,28.2678,21502.0
2018-08-08 10:55:00,30.65,30.71,30.65,30.68,40760.0,28.2678,28.3232,28.2678,28.2955,40760.0
2018-08-08 11:00:00,30.68,30.69,30.68,30.68,16036.0,28.2955,28.3047,28.2955,28.2955,16036.0
2018-08-08 11:05:00,30.68,30.68,30.65,30.65,8300.0,28.2955,28.2955,28.2678,28.2678,8300.0
2018-08-08 11:10:00,30.65,30.66,30.65,30.66,21669.0,28.2678,28.2771,28.2678,28.2771,21669.0
2018-08-08 11:15:00,30.65,30.65,30.62,30.62,10445.0,28.2678,28.2678,28.2402,28.2402,10445.0
2018-08-08 11:20:00,30.63,30.63,30.6,30.6,10332.0,28.2494,28.2494,28.2217,28.2217,10332.0
2018-08-08 11:25:00,30.59,30.59,30.59,30.59,16965.0,28.2125,28.2125,28.2125,28.2125,16965.0
2018-08-08 11:30:00,30.6,30.63,30.58,30.63,16015.0,28.2217,28.2494,28.2033,28.2494,16015.0
2018-08-08 11:35:00,30.62,30.62,30.6,30.61,1510.0,28.2402,28.2402,28.2217,28.231,1510.0
2018-08-08 11:40:00,30.61,30.61,30.6,30.61,21816.0,28.231,28.231,28.2217,28.231,21816.0
2018-08-08 11:45:00,30.62,30.62,30.61,30.61,13200.0,28.2402,28.2402,28.231,28.231,13200.0
2018-08-08 11:50:00,30.61,30.62,30.61,30.61,8800.0,28.231,28.2402,28.231,28.231,8800.0
2018-08-08 11:55:00,30.59,30.59,30.57,30.59,15922.0,28.2125,28.2125,28.1941,28.2125,15922.0
2018-08-08 12:00:00,30.6,30.6,30.6,30.6,1137.0,28.2217,28.2217,28.2217,28.2217,1137.0
2018-08-08 12:05:00,30.6,30.6,30.59,30.6,8574.0,28.2217,28.2217,28.2125,28.2217,8574.0
2018-08-08 12:10:00,30.57,30.58,30.57,30.58,9700.0,28.1941,28.2033,28.1941,28.2033,9700.0
2018-08-08 12:15:00,30.58,30.58,30.58,30.58,3501.0,28.2033,28.2033,28.2033,28.2033,3501.0
2018-08-08 12:20:00,30.58,30.58,30.56,30.56,12974.0,28.2033,28.2033,28.1848,28.1848,12974.0
2018-08-08 12:25:00,30.56,30.56,30.54,30.56,8150.0,28.1848,28.1848,28.1664,28.1848,8150.0
2018-08-08 12:30:00,30.55,30.56,30.55,30.56,5364.0,28.1756,28.1848,28.1756,28.1848,5364.0
2018-08-08 12:35:00,30.56,30.56,30.54,30.55,7764.0,28.1848,28.1848,28.1664,28.1756,7764.0
2018-08-08 12:40:00,30.54,30.54,30.53,30.53,8488.0,28.1664,28.1664,28.1572,28.1572,8488.0
2018-08-08 12:45:00,30.52,30.57,30.52,30.57,14091.0,28.148,28.1941,28.148,28.1941,14091.0
2018-08-08 12:50:00,30.58,30.59,30.58,30.58,13180.0,28.2033,28.2125,28.2033,28.2033,13180.0
2018-08-08 12:55:00,30.57,30.57,30.55,30.57,7600.0,28.1941,28.1941,28.1756,28.1941,7600.0
2018-08-08 13:00:00,30.57,30.64,30.57,30.63,35218.0,28.1941,28.2586,28.1941,28.2494,35218.0
2018-08-08 13:05:00,30.63,30.67,30.62,30.65,11404.0,28.2494,28.2863,28.2402,28.2678,11404.0
2018-08-08 13:10:00,30.66,30.68,30.66,30.68,20924.0,28.2771,28.2955,28.2771,28.2955,20924.0
2018-08-08 13:15:00,30.68,30.7,30.68,30.7,16659.0,28.2955,28.314,28.2955,28.314,16659.0
2018-08-08 13:20:00,30.7,30.7,30.68,30.68,2500.0,28.314,28.314,28.2955,28.2955,2500.0
2018-08-08 13:25:00,30.69,30.72,30.69,30.72,16167.0,28.3047,28.3324,28.3047,28.3324,16167.0
2018-08-08 13:30:00,30.73,30.74,30.69,30.69,16103.0,28.3416,28.3509,28.3047,28.3047,16103.0
2018-08-08 13:35:00,30.7,30.71,30.68,30.68,26320.0,28.314,28.3232,28.2955,28.2955,26320.0
2018-08-08 13:40:00,30.69,30.72,30.69,30.72,10353.0,28.3047,28.3324,28.3047,28.3324,10353.0
2018-08-08 13:45:00,30.71,30.71,30.7,30.7,7915.0,28.3232,28.3232,28.314,28.314,7915.0
2018-08-08 13:50:00,30.69,30.69,30.67,30.69,18736.0,28.3047,28.3047,28.2863,28.3047,18736.0
2018-08-08 13:55:00,30.7,30.73,30.7,30.73,5962.0,28.314,28.3416,28.314,28.3416,5962.0
2018-08-08 14:00:00,30.74,30.8,30.74,30.8,112686.0,28.3509,28.4062,28.3509,28.4062,112686.0
2018-08-08 14:05:00,30.81,30.87,30.81,30.83,54624.0,28.4154,28.4708,28.4154,28.4339,54624.0
2018-08-08 14:10:00,30.83,30.88,30.83,30.86,47150.0,28.4339,28.48,28.4339,28.4615,47150.0
2018-08-08 14:15:00,30.83,30.83,30.82,30.82,8900.0,28.4339,28.4339,28.4246,28.4246,8900.0
2018-08-08 14:20:00,30.82,30.82,30.8,30.8,11159.0,28.4246,28.4246,28.4062,28.4062,11159.0
2018-08-08 14:25:00,30.79,30.8,30.78,30.8,13251.0,28.397,28.4062,28.3877,28.4062,13251.0
2018-08-08 14:30:00,30.8,30.8,30.8,30.8,0.0,28.4062,28.4062,28.4062,28.4062,0.0
2018-08-08 14:35:00,30.79,30.79,30.76,30.79,18883.0,28.397,28.397,28.3693,28.397,18883.0
2018-08-08 14:40:00,30.79,30.79,30.75,30.77,28251.0,28.397,28.397,28.3601,28.3785,28251.0
2018-08-08 14:45:00,30.76,30.76,30.75,30.75,11500.0,28.3693,28.3693,28.3601,28.3601,11500.0
2018-08-08 14:50:00,30.74,30.75,30.74,30.75,24500.0,28.3509,28.3601,28.3509,28.3601,24500.0
2018-08-08 14:55:00,30.75,30.78,30.75,30.78,26000.0,28.3601,28.3877,28.3601,28.3877,26000.0
2018-08-08 15:00:00,30.78,30.83,30.78,30.8,27322.0,28.3877,28.4339,28.3877,28.4062,27322.0
2018-08-08 15:05:00,30.8,30.81,30.8,30.8,6855.0,28.4062,28.4154,28.4062,28.4062,6855.0
2018-08-08 15:10:00,30.79,30.8,30.78,30.8,12600.0,28.397,28.4062,28.3877,28.4062,12600.0
2018-08-08 15:15:00,30.78,30.82,30.78,30.82,7187.0,28.3877,28.4246,28.3877,28.4246,7187.0
2018-08-08 15:20:00,30.82,30.83,30.81,30.83,8200.0,28.4246,28.4339,28.4154,28.4339,8200.0
2018-08-08 15:25:00,30.81,30.81,30.8,30.8,14200.0,28.4154,28.4154,28.4062,28.4062,14200.0
2018-08-08 15:30:00,30.81,30.82,30.8,30.82,23334.0,28.4154,28.4246,28.4062,28.4246,23334.0
2018-08-08 15:35:00,30.82,30.82,30.79,30.8,35094.0,28.4246,28.4246,28.397,28.4062,35094.0
2018-08-08 15:40:00,30.79,30.81,30.79,30.79,24443.0,28.397,28.4154,28.397,28.397,24443.0
2018-08-08 15:45:00,30.78,30.79,30.77,30.78,17698.0,28.3877,28.397,28.3785,28.3877,17698.0
2018-08-08 15:50:00,30.78,30.8,30.76,30.79,23417.0,28.3877,28.4062,28.3693,28.397,23417.0
2018-08-08 15:55:00,30.79,30.83,30.77,30.82,116524.0,28.397,28.4339,28.3785,28.4246,116524.0
2018-08-09 09:30:00,30.91,31.05,30.91,31.03,79182.0,28.5076,28.6368,28.5076,28.6183,79182.0
2018-08-09 09:35:00,31.01,31.08,31.01,31.01,57700.0,28.5999,28.6644,28.5999,28.5999,57700.0
2018-08-09 09:40:00,31.01,31.02,30.93,30.95,19418.0,28.5999,28.6091,28.5261,28.5445,19418.0
2018-08-09 09:45:00,30.95,30.97,30.95,30.96,22600.0,28.5445,28.563,28.5445,28.5538,22600.0
2018-08-09 09:50:00,30.96,31.04,30.94,31.02,30705.0,28.5538,28.6275,28.5353,28.6091,30705.0
2018-08-09 09:55:00,31.02,31.02,30.94,30.94,18616.0,28.6091,28.6091,28.5353,28.5353,18616.0
2018-08-09 10:00:00,30.95,31.07,30.95,31.05,64985.0,28.5445,28.6552,28.5445,28.6368,64985.0
2018-08-09 10:05:00,31.05,31.13,31.05,31.11,71451.0,28.6368,28.7105,28.6368,28.6921,71451.0
2018-08-09 10:10:00,31.11,31.19,31.1,31.18,40036.0,28.6921,28.7659,28.6829,28.7567,40036.0
2018-08-09 10:15:00,31.18,31.22,31.15,31.21,90707.0,28.7567,28.7935,28.729,28.7843,90707.0
2018-08-09 10:20:00,31.22,31.26,31.22,31.26,114776.0,28.7935,28.8304,28.7935,28.8304,114776.0
2018-08-09 10:25:00,31.27,31.27,31.21,31.21,42541.0,28.8397,28.8397,28.7843,28.7843,42541.0
2018-08-09 10:30:00,31.21,31.23,31.15,31.15,67110.0,28.7843,28.8028,28.729,28.729,67110.0
2018-08-09 10:35:00,31.15,31.17,31.13,31.15,44857.0,28.729,28.7474,28.7105,28.729,44857.0
2018-08-09 10:40:00,31.14,31.16,31.13,31.13,24338.0,28.7198,28.7382,28.7105,28.7105,24338.0
2018-08-09 10:45:00,31.11,31.16,31.1,31.16,37664.0,28.6921,28.7382,28.6829,28.7382,37664.0
2018-08-09 10:50:00,31.16,31.19,31.16,31.17,22937.0,28.7382,28.7659,28.7382,28.7474,22937.0
2018-08-09 10:55:00,31.17,31.17,31.14,31.15,20537.0,28.7474,28.7474,28.7198,28.729,20537.0
2018-08-09 11:00:00,31.15,31.24,31.15,31.24,51907.0,28.729,28.812,28.729,28.812,51907.0
2018-08-09 11:05:00,31.25,31.25,31.19,31.2,39973.0,28.8212,28.8212,28.7659,28.7751,39973.0
2018-08-09 11:10:00,31.18,31.18,31.12,31.14,40550.0,28.7567,28.7567,28.7013,28.7198,40550.0
2018-08-09 11:15:00,31.14,31.17,31.11,31.16,52430.0,28.7198,28.7474,28.6921,28.7382,52430.0
2018-08-09 11:20:00,31.16,31.16,31.14,31.15,16727.0,28.7382,28.7382,28.7198,28.729,16727.0
2018-08-09 11:25:00,31.14,31.17,31.13,31.17,19529.0,28.7198,28.7474,28.7105,28.7474,19529.0
2018-08-09 11:30:00,31.16,31.19,31.16,31.17,25464.0,28.7382,28.7659,28.7382,28.7474,25464.0
2018-08-09 11:35:00,31.17,31.21,31.17,31.19,28628.0,28.7474,28.7843,28.7474,28.7659,28628.0
2018-08-09 11:40:00,31.19,31.21,31.16,31.16,31081.0,28.7659,28.7843,28.7382,28.7382,31081.0
2018-08-09 11:45:00,31.16,31.16,31.13,31.13,12181.0,28.7382,28.7382,28.7105,28.7105,12181.0
2018-08-09 11:50:00,31.12,31.12,31.07,31.08,22466.0,28.7013,28.7013,28.6552,28.6644,22466.0
2018-08-09 11:55:00,31.08,31.1,31.08,31.09,11587.0,28.6644,28.6829,28.6644,28.6737,11587.0
2018-08-09 12:00:00,31.08,31.08,31.04,31.06,20175.0,28.6644,28.6644,28.6275,28.646,20175.0
2018-08-09 12:05:00,31.06,31.06,31.03,31.03,5440.0,28.646,28.646,28.6183,28.6183,5440.0
2018-08-09 12:10:00,31.02,31.02,30.98,31.0,27613.0,28.6091,28.6091,28.5722,28.5906,27613.0
2018-08-09 12:15:00,31.0,31.01,30.98,31.0,20488.0,28.5906,28.5999,28.5722,28.5906,20488.0
2018-08-09 12:20:00,31.0,31.02,31.0,31.02,19940.0,28.5906,28.6091,28.5906,28.6091,19940.0
2018-08-09 12:25:00,31.03,31.04,31.02,31.02,3300.0,28.6183,28.6275,28.6091,28.6091,3300.0
2018-08-09 12:30:00,31.02,31.02,31.0,31.01,7056.0,28.6091,28.6091,28.5906,28.5999,7056.0
2018-08-09 12:35:00,31.01,31.01,31.0,31.0,6422.0,28.5999,28.5999,28.5906,28.5906,6422.0
2018-08-09 12:40:00,31.0,31.0,30.98,30.98,10232.0,28.5906,28.5906,28.5722,28.5722,10232.0
2018-08-09 12:45:00,30.98,31.0,30.97,31.0,2500.0,28.5722,28.5906,28.563,28.5906,2500.0
2018-08-09 12:50:00,30.99,31.01,30.99,31.0,12523.0,28.5814,28.5999,28.5814,28.5906,12523.0
2018-08-09 12:55:00,31.01,31.01,30.99,30.99,16012.0,28.5999,28.5999,28.5814,28.5814,16012.0
2018-08-09 13:00:00,30.99,31.0,30.94,30.95,35933.0,28.5814,28.5906,28.5353,28.5445,35933.0
2018-08-09 13:05:00,30.95,30.95,30.91,30.91,12554.0,28.5445,28.5445,28.5076,28.5076,12554.0
2018-08-09 13:10:00,30.91,30.92,30.91,30.91,19307.0,28.5076,28.5169,28.5076,28.5076,19307.0
2018-08-09 13:15:00,30.92,30.94,30.92,30.94,22319.0,28.5169,28.5353,28.5169,28.5353,22319.0
2018-08-09 13:20:00,30.95,30.99,30.95,30.99,2100.0,28.5445,28.5814,28.5445,28.5814,2100.0
2018-08-09 13:25:00,30.98,31.01,30.98,31.01,14393.0,28.5722,28.5999,28.5722,28.5999,14393.0
2018-08-09 13:30:00,31.02,31.04,31.01,31.03,14518.0,28.6091,28.6275,28.5999,28.6183,14518.0
2018-08-09 13:35:00,31.04,31.04,31.0,31.01,21197.0,28.6275,28.6275,28.5906,28.5999,21197.0
2018-08-09 13:40:00,31.0,31.01,31.0,31.01,8690.0,28.5906,28.5999,28.5906,28.5999,8690.0
2018-08-09 13:45:00,31.02,31.05,31.02,31.05,1800.0,28.6091,28.6368,28.6091,28.6368,1800.0
2018-08-09 13:50:00,31.04,31.05,31.04,31.05,2768.0,28.6275,28.6368,28.6275,28.6368,2768.0
2018-08-09 13:55:00,31.04,31.04,31.02,31.04,6500.0,28.6275,28.6275,28.6091,28.6275,6500.0
2018-08-09 14:00:00,31.04,31.04,31.01,31.02,2306.0,28.6275,28.6275,28.5999,28.6091,2306.0
2018-08-09 14:05:00,31.01,31.02,31.0,31.0,5900.0,28.5999,28.6091,28.5906,28.5906,5900.0
2018-08-09 14:10:00,31.0,31.0,30.99,30.99,2445.0,28.5906,28.5906,28.5814,28.5814,2445.0
2018-08-09 14:15:00,30.98,30.98,30.95,30.96,16524.0,28.5722,28.5722,28.5445,28.5538,16524.0
2018-08-09 14:20:00,30.95,30.96,30.93,30.96,6264.0,28.5445,28.5538,28.5261,28.5538,6264.0
2018-08-09 14:25:00,30.95,30.95,30.95,30.95,900.0,28.5445,28.5445,28.5445,28.5445,900.0
2018-08-09 14:30:00,30.95,30.98,30.95,30.98,6241.0,28.5445,28.5722,28.5445,28.5722,6241.0
2018-08-09 14:35:00,30.97,30.99,30.97,30.98,3520.0,28.563,28.5814,28.563,28.5722,3520.0
2018-08-09 14:40:00,30.97,30.98,30.97,30.97,1762.0,28.563,28.5722,28.563,28.563,1762.0
2018-08-09 14:45:00,30.97,30.97,30.94,30.95,11195.0,28.563,28.563,28.5353,28.5445,11195.0
2018-08-09 14:50:00,30.94,30.94,30.93,30.93,8449.0,28.5353,28.5353,28.5261,28.5261,8449.0
2018-08-09 14:55:00,30.93,30.94,30.93,30.94,2500.0,28.5261,28.5353,28.5261,28.5353,2500.0
2018-08-09 15:00:00,30.93,30.93,30.92,30.92,15975.0,28.5261,28.5261,28.5169,28.5169,15975.0
2018-08-09 15:05:00,30.91,30.92,30.89,30.89,19767.0,28.5076,28.5169,28.4892,28.4892,19767.0
2018-08-09 15:10:00,30.9,30.91,30.89,30.9,5657.0,28.4984,28.5076,28.4892,28.4984,5657.0
2018-08-09 15:15:00,30.92,30.92,30.91,30.92,13915.0,28.5169,28.5169,28.5076,28.5169,13915.0
2018-08-09 15:20:00,30.92,30.93,30.92,30.93,5700.0,28.5169,28.5261,28.5169,28.5261,5700.0
2018-08-09 15:25:00,30.93,30.93,30.93,30.93,700.0,28.5261,28.5261,28.5261,28.5261,700.0
2018-08-09 15:30:00,30.91,30.92,30.91,30.91,27371.0,28.5076,28.5169,28.5076,28.5076,27371.0
2018-08-09 15:35:00,30.92,30.92,30.92,30.92,900.0,28.5169,28.5169,28.5169,28.5169,900.0
2018-08-09 15:40:00,30.91,30.91,30.9,30.91,9614.0,28.5076,28.5076,28.4984,28.5076,9614.0
2018-08-09 15:45:00,30.91,30.91,30.88,30.88,50515.0,28.5076,28.5076,28.48,28.48,50515.0
2018-08-09 15:50:00,30.88,30.88,30.84,30.85,143889.0,28.48,28.48,28.4431,28.4523,143889.0
2018-08-09 15:55:00,30.85,30.85,30.8,30.81,161831.0,28.4523,28.4523,28.4062,28.4154,161831.0
2018-08-10 09:30:00,30.74,30.82,30.69,30.82,94957.0,28.3509,28.4246,28.3047,28.4246,94957.0
2018-08-10 09:35:00,30.82,30.88,30.78,30.8,77315.0,28.4246,28.48,28.3877,28.4062,77315.0
2018-08-10 09:40:00,30.78,30.82,30.76,30.82,42175.0,28.3877,28.4246,28.3693,28.4246,42175.0
2018-08-10 09:45:00,30.82,30.84,30.77,30.8,35435.0,28.4246,28.4431,28.3785,28.4062,35435.0
2018-08-10 09:50:00,30.8,30.84,30.79,30.83,79437.0,28.4062,28.4431,28.397,28.4339,79437.0
2018-08-10 09:55:00,30.84,30.84,30.78,30.78,49122.0,28.4431,28.4431,28.3877,28.3877,49122.0
2018-08-10 10:00:00,30.79,30.81,30.75,30.81,71272.0,28.397,28.4154,28.3601,28.4154,71272.0
2018-08-10 10:05:00,30.8,30.96,30.8,30.93,39877.0,28.4062,28.5538,28.4062,28.5261,39877.0
2018-08-10 10:10:00,30.95,30.97,30.9,30.92,41100.0,28.5445,28.563,28.4984,28.5169,41100.0
2018-08-10 10:15:00,30.91,30.93,30.89,30.92,58041.0,28.5076,28.5261,28.4892,28.5169,58041.0
2018-08-10 10:20:00,30.93,30.94,30.91,30.92,23179.0,28.5261,28.5353,28.5076,28.5169,23179.0
2018-08-10 10:25:00,30.92,30.92,30.86,30.87,19847.0,28.5169,28.5169,28.4615,28.4708,19847.0
2018-08-10 10:30:00,30.87,30.9,30.85,30.9,13616.0,28.4708,28.4984,28.4523,28.4984,13616.0
2018-08-10 10:35:00,30.89,30.9,30.87,30.89,82235.0,28.4892,28.4984,28.4708,28.4892,82235.0
2018-08-10 10:40:00,30.89,30.9,30.86,30.89,31431.0,28.4892,28.4984,28.4615,28.4892,31431.0
2018-08-10 10:45:00,30.88,30.93,30.87,30.93,17976.0,28.48,28.5261,28.4708,28.5261,17976.0
2018-08-10 10:50:00,30.94,30.99,30.94,30.99,36658.0,28.5353,28.5814,28.5353,28.5814,36658.0
2018-08-10 10:55:00,30.98,30.99,30.94,30.96,26188.0,28.5722,28.5814,28.5353,28.5538,26188.0
2018-08-10 11:00:00,30.96,30.96,30.9,30.9,9100.0,28.5538,28.5538,28.4984,28.4984,9100.0
2018-08-10 11:05:00,30.9,30.95,30.9,30.94,13589.0,28.4984,28.5445,28.4984,28.5353,13589.0
2018-08-10 11:10:00,30.91,30.92,30.89,30.91,38206.0,28.5076,28.5169,28.4892,28.5076,38206.0
2018-08-10 11:15:00,30.91,30.91,30.89,30.89,11160.0,28.5076,28.5076,28.4892,28.4892,11160.0
2018-08-10 11:20:00,30.9,30.92,30.88,30.9,25887.0,28.4984,28.5169,28.48,28.4984,25887.0
2018-08-10 11:25:00,30.89,30.9,30.84,30.84,29196.0,28.4892,28.4984,28.4431,28.4431,29196.0
2018-08-10 11:30:00,30.84,30.84,30.81,30.81,4750.0,28.4431,28.4431,28.4154,28.4154,4750.0
2018-08-10 11:35:00,30.8,30.82,30.8,30.82,7000.0,28.4062,28.4246,28.4062,28.4246,7000.0
2018-08-10 11:40:00,30.8,30.8,30.76,30.76,5900.0,28.4062,28.4062,28.3693,28.3693,5900.0
2018-08-10 11:45:00,30.76,30.77,30.73,30.74,5722.0,28.3693,28.3785,28.3416,28.3509,5722.0
2018-08-10 11:50:00,30.75,30.75,30.72,30.72,26332.0,28.3601,28.3601,28.3324,28.3324,26332.0
2018-08-10 11:55:00,30.72,30.74,30.7,30.72,46537.0,28.3324,28.3509,28.314,28.3324,46537.0
2018-08-10 12:00:00,30.71,30.71,30.65,30.66,53590.0,28.3232,28.3232,28.2678,28.2771,53590.0
2018-08-10 12:05:00,30.66,30.68,30.65,30.66,20345.0,28.2771,28.2955,28.2678,28.2771,20345.0
2018-08-10 12:10:00,30.66,30.69,30.65,30.69,33642.0,28.2771,28.3047,28.2678,28.3047,33642.0
2018-08-10 12:15:00,30.68,30.68,30.67,30.67,8434.0,28.2955,28.2955,28.2863,28.2863,8434.0
2018-08-10 12:20:00,30.66,30.67,30.66,30.67,6099.0,28.2771,28.2863,28.2771,28.2863,6099.0
2018-08-10 12:25:00,30.65,30.72,30.65,30.71,39358.0,28.2678,28.3324,28.2678,28.3232,39358.0
2018-08-10 12:30:00,30.72,30.74,30.72,30.73,5550.0,28.3324,28.3509,28.3324,28.3416,5550.0
2018-08-10 12:35:00,30.73,30.73,30.69,30.7,35305.0,28.3416,28.3416,28.3047,28.314,35305.0
2018-08-10 12:40:00,30.69,30.69,30.68,30.68,4600.0,28.3047,28.3047,28.2955,28.2955,4600.0
2018-08-10 12:45:00,30.68,30.68,30.66,30.67,4600.0,28.2955,28.2955,28.2771,28.2863,4600.0
2018-08-10 12:50:00,30.65,30.65,30.61,30.64,27292.0,28.2678,28.2678,28.231,28.2586,27292.0
2018-08-10 12:55:00,30.64,30.67,30.64,30.66,7851.0,28.2586,28.2863,28.2586,28.2771,7851.0
2018-08-10 13:00:00,30.66,30.66,30.62,30.62,11100.0,28.2771,28.2771,28.2402,28.2402,11100.0
2018-08-10 13:05:00,30.61,30.63,30.61,30.63,20375.0,28.231,28.2494,28.231,28.2494,20375.0
2018-08-10 13:10:00,30.62,30.62,30.61,30.62,6380.0,28.2402,28.2402,28.231,28.2402,6380.0
2018-08-10 13:15:00,30.61,30.61,30.59,30.59,5201.0,28.231,28.231,28.2125,28.2125,5201.0
2018-08-10 13:20:00,30.59,30.61,30.58,30.58,23833.0,28.2125,28.231,28.2033,28.2033,23833.0
2018-08-10 13:25:00,30.58,30.62,30.58,30.61,14987.0,28.2033,28.2402,28.2033,28.231,14987.0
2018-08-10 13:30:00,30.61,30.65,30.61,30.65,40327.0,28.231,28.2678,28.231,28.2678,40327.0
2018-08-10 13:35:00,30.65,30.65,30.63,30.63,5573.0,28.2678,28.2678,28.2494,28.2494,5573.0
2018-08-10 13:40:00,30.62,30.66,30.61,30.65,10587.0,28.2402,28.2771,28.231,28.2678,10587.0
2018-08-10 13:45:00,30.65,30.65,30.64,30.64,4467.0,28.2678,28.2678,28.2586,28.2586,4467.0
2018-08-10 13:50:00,30.64,30.66,30.64,30.65,7125.0,28.2586,28.2771,28.2586,28.2678,7125.0
2018-08-10 13:55:00,30.64,30.64,30.63,30.63,4498.0,28.2586,28.2586,28.2494,28.2494,4498.0
2018-08-10 14:00:00,30.61,30.61,30.6,30.6,3300.0,28.231,28.231,28.2217,28.2217,3300.0
2018-08-10 14:05:00,30.59,30.6,30.59,30.6,1158.0,28.2125,28.2217,28.2125,28.2217,1158.0
2018-08-10 14:10:00,30.59,30.6,30.58,30.58,9072.0,28.2125,28.2217,28.2033,28.2033,9072.0
2018-08-10 14:15:00,30.58,30.6,30.58,30.59,10200.0,28.2033,28.2217,28.2033,28.2125,10200.0
2018-08-10 14:20:00,30.58,30.58,30.57,30.58,3192.0,28.2033,28.2033,28.1941,28.2033,3192.0
2018-08-10 14:25:00,30.58,30.58,30.56,30.56,11118.0,28.2033,28.2033,28.1848,28.1848,11118.0
2018-08-10 14:30:00,30.56,30.57,30.55,30.56,10808.0,28.1848,28.1941,28.1756,28.1848,10808.0
2018-08-10 14:35:00,30.56,30.57,30.55,30.57,14745.0,28.1848,28.1941,28.1756,28.1941,14745.0
2018-08-10 14:40:00,30.58,30.61,30.57,30.61,20091.0,28.2033,28.231,28.1941,28.231,20091.0
2018-08-10 14:45:00,30.6,30.64,30.6,30.64,31910.0,28.2217,28.2586,28.2217,28.2586,31910.0
2018-08-10 14:50:00,30.64,30.65,30.64,30.64,7643.0,28.2586,28.2678,28.2586,28.2586,7643.0
2018-08-10 14:55:00,30.64,30.65,30.63,30.63,5526.0,28.2586,28.2678,28.2494,28.2494,5526.0
2018-08-10 15:00:00,30.62,30.62,30.6,30.6,24543.0,28.2402,28.2402,28.2217,28.2217,24543.0
2018-08-10 15:05:00,30.6,30.6,30.59,30.6,5950.0,28.2217,28.2217,28.2125,28.2217,5950.0
2018-08-10 15:10:00,30.59,30.59,30.57,30.57,6253.0,28.2125,28.2125,28.1941,28.1941,6253.0
2018-08-10 15:15:00,30.57,30.59,30.56,30.58,53565.0,28.1941,28.2125,28.1848,28.2033,53565.0
2018-08-10 15:20:00,30.59,30.65,30.59,30.63,27145.0,28.2125,28.2678,28.2125,28.2494,27145.0
2018-08-10 15:25:00,30.63,30.63,30.6,30.61,9854.0,28.2494,28.2494,28.2217,28.231,9854.0
2018-08-10 15:30:00,30.61,30.63,30.61,30.61,11161.0,28.231,28.2494,28.231,28.231,11161.0
2018-08-10 15:35:00,30.6,30.61,30.59,30.61,38422.0,28.2217,28.231,28.2125,28.231,38422.0
2018-08-10 15:40:00,30.61,30.61,30.59,30.59,16737.0,28.231,28.231,28.2125,28.2125,16737.0
2018-08-10 15:45:00,30.59,30.59,30.59,30.59,1150.0,28.2125,28.2125,28.2125,28.2125,1150.0
2018-08-10 15:50:00,30.59,30.63,30.59,30.62,39335.0,28.2125,28.2494,28.2125,28.2402,39335.0
2018-08-10 15:55:00,30.61,30.66,30.59,30.6,128568.0,28.231,28.2771,28.2125,28.2217,128568.0
2018-08-13 09:30:00,30.34,30.34,30.19,30.25,78607.0,27.9819,27.9819,27.8436,27.8989,78607.0
2018-08-13 09:35:00,30.25,30.27,30.21,30.22,71200.0,27.8989,27.9174,27.862,27.8713,71200.0
2018-08-13 09:40:00,30.23,30.26,30.22,30.22,86668.0,27.8805,27.9082,27.8713,27.8713,86668.0
2018-08-13 09:45:00,30.22,30.22,30.15,30.16,48795.0,27.8713,27.8713,27.8067,27.8159,48795.0
2018-08-13 09:50:00,30.17,30.2,30.1,30.1,50010.0,27.8252,27.8528,27.7606,27.7606,50010.0
2018-08-13 09:55:00,30.1,30.1,30.01,30.01,42990.0,27.7606,27.7606,27.6776,27.6776,42990.0
2018-08-13 10:00:00,30.01,30.05,29.98,30.0,66088.0,27.6776,27.7145,27.6499,27.6684,66088.0
2018-08-13 10:05:00,30.0,30.0,29.91,29.97,91245.0,27.6684,27.6684,27.5854,27.6407,91245.0
2018-08-13 10:10:00,29.96,29.98,29.93,29.93,27985.0,27.6315,27.6499,27.6038,27.6038,27985.0
2018-08-13 10:15:00,29.93,29.95,29.91,29.95,51203.0,27.6038,27.6223,27.5854,27.6223,51203.0
2018-08-13 10:20:00,29.95,29.95,29.9,29.9,26954.0,27.6223,27.6223,27.5761,27.5761,26954.0
2018-08-13 10:25:00,29.91,29.91,29.89,29.91,35852.0,27.5854,27.5854,27.5669,27.5854,35852.0
2018-08-13 10:30:00,29.9,29.92,29.9,29.9,43542.0,27.5761,27.5946,27.5761,27.5761,43542.0
2018-08-13 10:35:00,29.9,29.92,29.89,29.9,33791.0,27.5761,27.5946,27.5669,27.5761,33791.0
2018-08-13 10:40:00,29.9,29.91,29.86,29.86,36032.0,27.5761,27.5854,27.5392,27.5392,36032.0
2018-08-13 10:45:00,29.86,29.86,29.82,29.83,17863.0,27.5392,27.5392,27.5024,27.5116,17863.0
2018-08-13 10:50:00,29.83,29.85,29.82,29.82,13584.0,27.5116,27.53,27.5024,27.5024,13584.0
2018-08-13 10:55:00,29.82,29.84,29.8,29.84,35133.0,27.5024,27.5208,27.4839,27.5208,35133.0
2018-08-13 11:00:00,29.84,29.84,29.8,29.81,36461.0,27.5208,27.5208,27.4839,27.4931,36461.0
2018-08-13 11:05:00,29.81,29.81,29.74,29.74,47781.0,27.4931,27.4931,27.4286,27.4286,47781.0
2018-08-13 11:10:00,29.75,29.78,29.73,29.77,37495.0,27.4378,27.4655,27.4194,27.4562,37495.0
2018-08-13 11:15:00,29.78,29.8,29.77,29.78,13609.0,27.4655,27.4839,27.4562,27.4655,13609.0
2018-08-13 11:20:00,29.77,29.78,29.75,29.75,9616.0,27.4562,27.4655,27.4378,27.4378,9616.0
2018-08-13 11:25:00,29.75,29.76,29.74,29.74,12758.0,27.4378,27.447,27.4286,27.4286,12758.0
2018-08-13 11:30:00,29.72,29.74,29.67,29.67,68796.0,27.4101,27.4286,27.364,27.364,68796.0
2018-08-13 11:35:00,29.68,29.8,29.66,29.8,119085.0,27.3732,27.4839,27.3548,27.4839,119085.0
2018-08-13 11:40:00,29.79,29.79,29.76,29.76,7588.0,27.4747,27.4747,27.447,27.447,7588.0
2018-08-13 11:45:00,29.77,29.78,29.75,29.78,24440.0,27.4562,27.4655,27.4378,27.4655,24440.0
2018-08-13 11:50:00,29.78,29.78,29.74,29.75,2934.0,27.4655,27.4655,27.4286,27.4378,2934.0
2018-08-13 11:55:00,29.74,29.76,29.73,29.74,47558.0,27.4286,27.447,27.4194,27.4286,47558.0
2018-08-13 12:00:00,29.73,29.73,29.71,29.72,13415.0,27.4194,27.4194,27.4009,27.4101,13415.0
2018-08-13 12:05:00,29.71,29.71,29.7,29.7,3400.0,27.4009,27.4009,27.3917,27.3917,3400.0
2018-08-13 12:10:00,29.7,29.7,29.67,29.68,27383.0,27.3917,27.3917,27.364,27.3732,27383.0
2018-08-13 12:15:00,29.67,29.68,29.66,29.66,57230.0,27.364,27.3732,27.3548,27.3548,57230.0
2018-08-13 12:20:00,29.67,29.67,29.61,29.63,85623.0,27.364,27.364,27.3087,27.3271,85623.0
2018-08-13 12:25:00,29.63,29.67,29.61,29.64,47539.0,27.3271,27.364,27.3087,27.3363,47539.0
2018-08-13 12:30:00,29.65,29.66,29.63,29.63,59607.0,27.3456,27.3548,27.3271,27.3271,59607.0
2018-08-13 12:35:00,29.62,29.63,29.58,29.59,36010.0,27.3179,27.3271,27.281,27.2902,36010.0
2018-08-13 12:40:00,29.58,29.58,29.53,29.53,89367.0,27.281,27.281,27.2349,27.2349,89367.0
2018-08-13 12:45:00,29.53,29.53,29.45,29.45,30276.0,27.2349,27.2349,27.1611,27.1611,30276.0
2018-08-13 12:50:00,29.45,29.47,29.4,29.46,105035.0,27.1611,27.1796,27.115,27.1703,105035.0
2018-08-13 12:55:00,29.46,29.54,29.46,29.54,33731.0,27.1703,27.2441,27.1703,27.2441,33731.0
2018-08-13 13:00:00,29.52,29.52,29.5,29.52,22550.0,27.2257,27.2257,27.2072,27.2257,22550.0
2018-08-13 13:05:00,29.51,29.51,29.48,29.49,15655.0,27.2165,27.2165,27.1888,27.198,15655.0
2018-08-13 13:10:00,29.49,29.5,29.48,29.5,27079.0,27.198,27.2072,27.1888,27.2072,27079.0
2018-08-13 13:15:00,29.51,29.51,29.48,29.48,22679.0,27.2165,27.2165,27.1888,27.1888,22679.0
2018-08-13 13:20:00,29.48,29.48,29.44,29.44,62864.0,27.1888,27.1888,27.1519,27.1519,62864.0
2018-08-13 13:25:00,29.44,29.5,29.44,29.47,37548.0,27.1519,27.2072,27.1519,27.1796,37548.0
2018-08-13 13:30:00,29.49,29.58,29.49,29.56,41936.0,27.198,27.281,27.198,27.2626,41936.0
2018-08-13 13:35:00,29.56,29.57,29.55,29.55,7307.0,27.2626,27.2718,27.2533,27.2533,7307.0
2018-08-13 13:40:00,29.56,29.56,29.53,29.56,36142.0,27.2626,27.2626,27.2349,27.2626,36142.0
2018-08-13 13:45:00,29.57,29.59,29.56,29.56,24484.0,27.2718,27.2902,27.2626,27.2626,24484.0
2018-08-13 13:50:00,29.56,29.58,29.56,29.56,20090.0,27.2626,27.281,27.2626,27.2626,20090.0
2018-08-13 13:55:00,29.55,29.58,29.55,29.58,25894.0,27.2533,27.281,27.2533,27.281,25894.0
2018-08-13 14:00:00,29.57,29.61,29.57,29.59,33596.0,27.2718,27.3087,27.2718,27.2902,33596.0
2018-08-13 14:05:00,29.59,29.62,29.59,29.6,22292.0,27.2902,27.3179,27.2902,27.2995,22292.0
2018-08-13 14:10:00,29.61,29.61,29.58,29.58,11485.0,27.3087,27.3087,27.281,27.281,11485.0
2018-08-13 14:15:00,29.58,29.59,29.58,29.58,21215.0,27.281,27.2902,27.281,27.281,21215.0
2018-08-13 14:20:00,29.58,29.59,29.58,29.58,11180.0,27.281,27.2902,27.281,27.281,11180.0
2018-08-13 14:25:00,29.57,29.57,29.55,29.56,24513.0,27.2718,27.2718,27.2533,27.2626,24513.0
2018-08-13 14:30:00,29.55,29.55,29.5,29.51,35132.0,27.2533,27.2533,27.2072,27.2165,35132.0
2018-08-13 14:35:00,29.5,29.51,29.49,29.5,35375.0,27.2072,27.2165,27.198,27.2072,35375.0
2018-08-13 14:40:00,29.5,29.5,29.48,29.48,13818.0,27.2072,27.2072,27.1888,27.1888,13818.0
2018-08-13 14:45:00,29.48,29.48,29.44,29.47,77079.0,27.1888,27.1888,27.1519,27.1796,77079.0
2018-08-13 14:50:00,29.46,29.51,29.45,29.51,44937.0,27.1703,27.2165,27.1611,27.2165,44937.0
2018-08-13 14:55:00,29.51,29.52,29.5,29.51,17926.0,27.2165,27.2257,27.2072,27.2165,17926.0
2018-08-13 15:00:00,29.51,29.51,29.48,29.5,35449.0,27.2165,27.2165,27.1888,27.2072,35449.0
2018-08-13 15:05:00,29.51,29.53,29.49,29.53,62427.0,27.2165,27.2349,27.198,27.2349,62427.0
2018-08-13 15:10:00,29.53,29.54,29.51,29.54,23984.0,27.2349,27.2441,27.2165,27.2441,23984.0
2018-08-13 15:15:00,29.55,29.58,29.54,29.58,43716.0,27.2533,27.281,27.2441,27.281,43716.0
2018-08-13 15:20:00,29.59,29.63,29.58,29.58,51787.0,27.2902,27.3271,27.281,27.281,51787.0
2018-08-13 15:25:00,29.58,29.59,29.57,29.57,47720.0,27.281,27.2902,27.2718,27.2718,47720.0
2018-08-13 15:30:00,29.58,29.6,29.58,29.6,52372.0,27.281,27.2995,27.281,27.2995,52372.0
2018-08-13 15:35:00,29.6,29.62,29.59,29.62,22639.0,27.2995,27.3179,27.2902,27.3179,22639.0
2018-08-13 15:40:00,29.62,29.62,29.57,29.57,65566.0,27.3179,27.3179,27.2718,27.2718,65566.0
2018-08-13 15:45:00,29.58,29.58,29.53,29.54,19191.0,27.281,27.281,27.2349,27.2441,19191.0
2018-08-13 15:50:00,29.53,29.55,29.52,29.54,91191.0,27.2349,27.2533,27.2257,27.2441,91191.0
2018-08-13 15:55:00,29.54,29.6,29.54,29.57,265908.0,27.2441,27.2995,27.2441,27.2718,265908.0
2018-08-14 09:30:00,29.68,29.68,29.6,29.6,94766.0,27.3732,27.3732,27.2995,27.2995,94766.0
2018-08-14 09:35:00,29.6,29.63,29.56,29.61,43292.0,27.2995,27.3271,27.2626,27.3087,43292.0
2018-08-14 09:40:00,29.62,29.72,29.62,29.62,52382.0,27.3179,27.4101,27.3179,27.3179,52382.0
2018-08-14 09:45:00,29.62,29.66,29.57,29.57,18451.0,27.3179,27.3548,27.2718,27.2718,18451.0
2018-08-14 09:50:00,29.55,29.55,29.48,29.52,80560.0,27.2533,27.2533,27.1888,27.2257,80560.0
2018-08-14 09:55:00,29.52,29.53,29.48,29.48,37314.0,27.2257,27.2349,27.1888,27.1888,37314.0
2018-08-14 10:00:00,29.49,29.51,29.49,29.5,34720.0,27.198,27.2165,27.198,27.2072,34720.0
2018-08-14 10:05:00,29.5,29.55,29.49,29.53,24987.0,27.2072,27.2533,27.198,27.2349,24987.0
2018-08-14 10:10:00,29.52,29.53,29.5,29.53,4999.0,27.2257,27.2349,27.2072,27.2349,4999.0
2018-08-14 10:15:00,29.54,29.55,29.53,29.55,9844.0,27.2441,27.2533,27.2349,27.2533,9844.0
2018-08-14 10:20:00,29.55,29.57,29.55,29.56,20411.0,27.2533,27.2718,27.2533,27.2626,20411.0
2018-08-14 10:25:00,29.57,29.65,29.57,29.63,35198.0,27.2718,27.3456,27.2718,27.3271,35198.0
2018-08-14 10:30:00,29.63,29.65,29.62,29.64,28299.0,27.3271,27.3456,27.3179,27.3363,28299.0
2018-08-14 10:35:00,29.64,29.65,29.62,29.62,11484.0,27.3363,27.3456,27.3179,27.3179,11484.0
2018-08-14 10:40:00,29.62,29.63,29.62,29.63,2200.0,27.3179,27.3271,27.3179,27.3271,2200.0
2018-08-14 10:45:00,29.64,29.72,29.64,29.72,22249.0,27.3363,27.4101,27.3363,27.4101,22249.0
2018-08-14 10:50:00,29.73,29.78,29.73,29.74,38675.0,27.4194,27.4655,27.4194,27.4286,38675.0
2018-08-14 10:55:00,29.75,29.75,29.71,29.71,9038.0,27.4378,27.4378,27.4009,27.4009,9038.0
2018-08-14 11:00:00,29.72,29.74,29.72,29.72,26509.0,27.4101,27.4286,27.4101,27.4101,26509.0
2018-08-14 11:05:00,29.73,29.73,29.69,29.69,4310.0,27.4194,27.4194,27.3825,27.3825,4310.0
2018-08-14 11:10:00,29.7,29.7,29.68,29.68,2314.0,27.3917,27.3917,27.3732,27.3732,2314.0
2018-08-14 11:15:00,29.68,29.68,29.61,29.61,29482.0,27.3732,27.3732,27.3087,27.3087,29482.0
2018-08-14 11:20:00,29.61,29.66,29.61,29.65,22050.0,27.3087,27.3548,27.3087,27.3456,22050.0
2018-08-14 11:25:00,29.66,29.68,29.63,29.63,18197.0,27.3548,27.3732,27.3271,27.3271,18197.0
2018-08-14 11:30:00,29.62,29.63,29.59,29.6,11207.0,27.3179,27.3271,27.2902,27.2995,11207.0
2018-08-14 11:35:00,29.6,29.62,29.59,29.61,5800.0,27.2995,27.3179,27.2902,27.3087,5800.0
2018-08-14 11:40:00,29.62,29.62,29.62,29.62,6426.0,27.3179,27.3179,27.3179,27.3179,6426.0
2018-08-14 11:45:00,29.62,29.62,29.58,29.58,3903.0,27.3179,27.3179,27.281,27.281,3903.0
2018-08-14 11:50:00,29.56,29.56,29.54,29.54,19744.0,27.2626,27.2626,27.2441,27.2441,19744.0
2018-08-14 11:55:00,29.53,29.53,29.53,29.53,300.0,27.2349,27.2349,27.2349,27.2349,300.0
2018-08-14 12:00:00,29.52,29.52,29.51,29.51,13637.0,27.2257,27.2257,27.2165,27.2165,13637.0
2018-08-14 12:05:00,29.51,29.52,29.5,29.51,9302.0,27.2165,27.2257,27.2072,27.2165,9302.0
2018-08-14 12:10:00,29.5,29.5,29.49,29.49,19904.0,27.2072,27.2072,27.198,27.198,19904.0
2018-08-14 12:15:00,29.49,29.49,29.48,29.49,17950.0,27.198,27.198,27.1888,27.198,17950.0
2018-08-14 12:20:00,29.5,29.5,29.5,29.5,5092.0,27.2072,27.2072,27.2072,27.2072,5092.0
2018-08-14 12:25:00,29.51,29.51,29.51,29.51,2014.0,27.2165,27.2165,27.2165,27.2165,2014.0
2018-08-14 12:30:00,29.51,29.51,29.49,29.49,3363.0,27.2165,27.2165,27.198,27.198,3363.0
2018-08-14 12:35:00,29.49,29.49,29.49,29.49,3010.0,27.198,27.198,27.198,27.198,3010.0
2018-08-14 12:40:00,29.5,29.5,29.48,29.48,3974.0,27.2072,27.2072,27.1888,27.1888,3974.0
2018-08-14 12:45:00,29.47,29.47,29.47,29.47,13637.0,27.1796,27.1796,27.1796,27.1796,13637.0
2018-08-14 12:50:00,29.47,29.47,29.44,29.44,21468.0,27.1796,27.1796,27.1519,27.1519,21468.0
2018-08-14 12:55:00,29.44,29.44,29.37,29.37,55624.0,27.1519,27.1519,27.0873,27.0873,55624.0
2018-08-14 13:00:00,29.38,29.41,29.38,29.4,13181.0,27.0966,27.1242,27.0966,27.115,13181.0
2018-08-14 13:05:00,29.39,29.4,29.35,29.39,7433.0,27.1058,27.115,27.0689,27.1058,7433.0
2018-08-14 13:10:00,29.41,29.42,29.41,29.41,3000.0,27.1242,27.1334,27.1242,27.1242,3000.0
2018-08-14 13:15:00,29.41,29.42,29.4,29.4,2689.0,27.1242,27.1334,27.115,27.115,2689.0
2018-08-14 13:20:00,29.4,29.42,29.4,29.42,2900.0,27.115,27.1334,27.115,27.1334,2900.0
2018-08-14 13:25:00,29.43,29.45,29.43,29.43,13400.0,27.1427,27.1611,27.1427,27.1427,13400.0
2018-08-14 13:30:00,29.41,29.41,29.4,29.4,3000.0,27.1242,27.1242,27.115,27.115,3000.0
2018-08-14 13:35:00,29.41,29.41,29.4,29.4,3934.0,27.1242,27.1242,27.115,27.115,3934.0
2018-08-14 13:40:00,29.4,29.41,29.38,29.38,19457.0,27.115,27.1242,27.0966,27.0966,19457.0
2018-08-14 13:45:00,29.37,29.39,29.36,29.38,8500.0,27.0873,27.1058,27.0781,27.0966,8500.0
2018-08-14 13:50:00,29.37,29.38,29.35,29.38,5372.0,27.0873,27.0966,27.0689,27.0966,5372.0
2018-08-14 13:55:00,29.38,29.41,29.38,29.39,9673.0,27.0966,27.1242,27.0966,27.1058,9673.0
2018-08-14 14:00:00,29.38,29.38,29.36,29.37,3675.0,27.0966,27.0966,27.0781,27.0873,3675.0
2018-08-14 14:05:00,29.36,29.36,29.34,29.34,7371.0,27.0781,27.0781,27.0597,27.0597,7371.0
2018-08-14 14:10:00,29.34,29.35,29.34,29.34,7766.0,27.0597,27.0689,27.0597,27.0597,7766.0
2018-08-14 14:15:00,29.35,29.35,29.33,29.33,8234.0,27.0689,27.0689,27.0504,27.0504,8234.0
2018-08-14 14:20:00,29.34,29.34,29.33,29.34,2700.0,27.0597,27.0597,27.0504,27.0597,2700.0
2018-08-14 14:25:00,29.33,29.33,29.32,29.32,8700.0,27.0504,27.0504,27.0412,27.0412,8700.0
2018-08-14 14:30:00,29.32,29.34,29.32,29.33,29412.0,27.0412,27.0597,27.0412,27.0504,29412.0
2018-08-14 14:35:00,29.33,29.35,29.33,29.34,7269.0,27.0504,27.0689,27.0504,27.0597,7269.0
2018-08-14 14:40:00,29.33,29.36,29.33,29.36,11526.0,27.0504,27.0781,27.0504,27.0781,11526.0
2018-08-14 14:45:00,29.35,29.35,29.34,29.35,1100.0,27.0689,27.0689,27.0597,27.0689,1100.0
2018-08-14 14:50:00,29.35,29.36,29.34,29.36,11232.0,27.0689,27.0781,27.0597,27.0781,11232.0
2018-08-14 14:55:00,29.36,29.38,29.36,29.36,36396.0,27.0781,27.0966,27.0781,27.0781,36396.0
2018-08-14 15:00:00,29.36,29.4,29.35,29.4,14055.0,27.0781,27.115,27.0689,27.115,14055.0
2018-08-14 15:05:00,29.4,29.41,29.38,29.41,96514.0,27.115,27.1242,27.0966,27.1242,96514.0
2018-08-14 15:10:00,29.42,29.42,29.38,29.39,24828.0,27.1334,27.1334,27.0966,27.1058,24828.0
2018-08-14 15:15:00,29.39,29.39,29.39,29.39,2700.0,27.1058,27.1058,27.1058,27.1058,2700.0
2018-08-14 15:20:00,29.38,29.38,29.35,29.38,11069.0,27.0966,27.0966,27.0689,27.0966,11069.0
2018-08-14 15:25:00,29.37,29.37,29.34,29.35,17907.0,27.0873,27.0873,27.0597,27.0689,17907.0
2018-08-14 15:30:00,29.36,29.37,29.35,29.35,9593.0,27.0781,27.0873,27.0689,27.0689,9593.0
2018-08-14 15:35:00,29.35,29.35,29.33,29.33,26259.0,27.0689,27.0689,27.0504,27.0504,26259.0
2018-08-14 15:40:00,29.32,29.33,29.31,29.31,30748.0,27.0412,27.0504,27.032,27.032,30748.0
2018-08-14 15:45:00,29.31,29.31,29.27,29.29,39920.0,27.032,27.032,26.9951,27.0136,39920.0
2018-08-14 15:50:00,29.29,29.34,29.29,29.34,52507.0,27.0136,27.0597,27.0136,27.0597,52507.0
2018-08-14 15:55:00,29.34,29.36,29.32,29.33,146715.0,27.0597,27.0781,27.0412,27.0504,146715.0
2018-08-15 09:30:00,28.67,28.79,28.54,28.54,136516.0,26.4417,26.5524,26.3218,26.3218,136516.0
2018-08-15 09:35:00,28.54,28.58,28.48,28.48,70203.0,26.3218,26.3587,26.2665,26.2665,70203.0
2018-08-15 09:40:00,28.47,28.47,28.26,28.28,176324.0,26.2573,26.2573,26.0636,26.082,176324.0
2018-08-15 09:45:00,28.27,28.35,28.23,28.23,114039.0,26.0728,26.1466,26.0359,26.0359,114039.0
2018-08-15 09:50:00,28.23,28.26,28.1,28.11,181640.0,26.0359,26.0636,25.916,25.9253,181640.0
2018-08-15 09:55:00,28.11,28.22,28.11,28.16,139864.0,25.9253,26.0267,25.9253,25.9714,139864.0
2018-08-15 10:00:00,28.17,28.18,28.07,28.09,72991.0,25.9806,25.9898,25.8884,25.9068,72991.0
2018-08-15 10:05:00,28.08,28.09,28.02,28.02,112809.0,25.8976,25.9068,25.8423,25.8423,112809.0
2018-08-15 10:10:00,28.02,28.02,27.92,27.94,111329.0,25.8423,25.8423,25.75,25.7685,111329.0
2018-08-15 10:15:00,27.94,28.06,27.92,28.05,111715.0,25.7685,25.8791,25.75,25.8699,111715.0
2018-08-15 10:20:00,28.06,28.06,27.94,27.98,89289.0,25.8791,25.8791,25.7685,25.8054,89289.0
2018-08-15 10:25:00,27.97,27.97,27.9,27.93,77962.0,25.7961,25.7961,25.7316,25.7593,77962.0
2018-08-15 10:30:00,27.92,27.92,27.82,27.88,124271.0,25.75,25.75,25.6578,25.7131,124271.0
2018-08-15 10:35:00,27.88,27.88,27.78,27.79,143405.0,25.7131,25.7131,25.6209,25.6301,143405.0
2018-08-15 10:40:00,27.78,27.84,27.77,27.79,146723.0,25.6209,25.6762,25.6117,25.6301,146723.0
2018-08-15 10:45:00,27.79,27.8,27.69,27.73,96640.0,25.6301,25.6394,25.5379,25.5748,96640.0
2018-08-15 10:50:00,27.72,27.72,27.55,27.56,61703.0,25.5656,25.5656,25.4088,25.418,61703.0
2018-08-15 10:55:00,27.54,27.56,27.38,27.44,72997.0,25.3996,25.418,25.252,25.3073,72997.0
2018-08-15 11:00:00,27.44,27.53,27.4,27.52,116618.0,25.3073,25.3903,25.2704,25.3811,116618.0
2018-08-15 11:05:00,27.5,27.61,27.41,27.6,224720.0,25.3627,25.4641,25.2797,25.4549,224720.0
2018-08-15 11:10:00,27.61,27.65,27.56,27.61,209392.0,25.4641,25.501,25.418,25.4641,209392.0
2018-08-15 11:15:00,27.61,27.63,27.45,27.46,191049.0,25.4641,25.4826,25.3166,25.3258,191049.0
2018-08-15 11:20:00,27.45,27.45,27.32,27.33,154166.0,25.3166,25.3166,25.1967,25.2059,154166.0
2018-08-15 11:25:00,27.33,27.54,27.33,27.44,238020.0,25.2059,25.3996,25.2059,25.3073,238020.0
2018-08-15 11:30:00,27.44,27.5,27.43,27.46,135248.0,25.3073,25.3627,25.2981,25.3258,135248.0
2018-08-15 11:35:00,27.47,27.5,27.44,27.45,76550.0,25.335,25.3627,25.3073,25.3166,76550.0
2018-08-15 11:40:00,27.44,27.46,27.41,27.41,90533.0,25.3073,25.3258,25.2797,25.2797,90533.0
2018-08-15 11:45:00,27.41,27.47,27.41,27.47,46764.0,25.2797,25.335,25.2797,25.335,46764.0
2018-08-15 11:50:00,27.47,27.57,27.47,27.5,65389.0,25.335,25.4272,25.335,25.3627,65389.0
2018-08-15 11:55:00,27.49,27.54,27.49,27.51,68859.0,25.3534,25.3996,25.3534,25.3719,68859.0
2018-08-15 12:00:00,27.52,27.53,27.44,27.45,53011.0,25.3811,25.3903,25.3073,25.3166,53011.0
2018-08-15 12:05:00,27.44,27.49,27.44,27.49,54526.0,25.3073,25.3534,25.3073,25.3534,54526.0
2018-08-15 12:10:00,27.49,27.51,27.47,27.47,31848.0,25.3534,25.3719,25.335,25.335,31848.0
2018-08-15 12:15:00,27.48,27.51,27.44,27.44,33903.0,25.3442,25.3719,25.3073,25.3073,33903.0
2018-08-15 12:20:00,27.44,27.48,27.42,27.46,86813.0,25.3073,25.3442,25.2889,25.3258,86813.0
2018-08-15 12:25:00,27.46,27.55,27.46,27.54,43850.0,25.3258,25.4088,25.3258,25.3996,43850.0
2018-08-15 12:30:00,27.53,27.62,27.52,27.59,46444.0,25.3903,25.4733,25.3811,25.4457,46444.0
2018-08-15 12:35:00,27.58,27.64,27.57,27.63,42863.0,25.4365,25.4918,25.4272,25.4826,42863.0
2018-08-15 12:40:00,27.64,27.69,27.63,27.69,49857.0,25.4918,25.5379,25.4826,25.5379,49857.0
2018-08-15 12:45:00,27.68,27.68,27.63,27.66,42161.0,25.5287,25.5287,25.4826,25.5102,42161.0
2018-08-15 12:50:00,27.66,27.68,27.64,27.68,20649.0,25.5102,25.5287,25.4918,25.5287,20649.0
2018-08-15 12:55:00,27.69,27.73,27.69,27.7,30068.0,25.5379,25.5748,25.5379,25.5471,30068.0
2018-08-15 13:00:00,27.7,27.71,27.68,27.71,30067.0,25.5471,25.5563,25.5287,25.5563,30067.0
2018-08-15 13:05:00,27.71,27.81,27.71,27.78,35861.0,25.5563,25.6486,25.5563,25.6209,35861.0
2018-08-15 13:10:00,27.78,27.78,27.75,27.76,21576.0,25.6209,25.6209,25.5932,25.6025,21576.0
2018-08-15 13:15:00,27.76,27.77,27.74,27.74,9529.0,25.6025,25.6117,25.584,25.584,9529.0
2018-08-15 13:20:00,27.75,27.91,27.75,27.87,91968.0,25.5932,25.7408,25.5932,25.7039,91968.0
2018-08-15 13:25:00,27.87,27.95,27.87,27.94,36720.0,25.7039,25.7777,25.7039,25.7685,36720.0
2018-08-15 13:30:00,27.94,27.98,27.92,27.98,24208.0,25.7685,25.8054,25.75,25.8054,24208.0
2018-08-15 13:35:00,27.98,27.98,27.95,27.96,25501.0,25.8054,25.8054,25.7777,25.7869,25501.0
2018-08-15 13:40:00,27.95,27.99,27.95,27.99,34253.0,25.7777,25.8146,25.7777,25.8146,34253.0
2018-08-15 13:45:00,27.99,27.99,27.94,27.95,15804.0,25.8146,25.8146,25.7685,25.7777,15804.0
2018-08-15 13:50:00,27.95,27.95,27.94,27.95,28982.0,25.7777,25.7777,25.7685,25.7777,28982.0
2018-08-15 13:55:00,27.95,28.0,27.95,27.96,23996.0,25.7777,25.8238,25.7777,25.7869,23996.0
2018-08-15 14:00:00,27.97,27.98,27.91,27.91,33549.0,25.7961,25.8054,25.7408,25.7408,33549.0
2018-08-15 14:05:00,27.91,27.91,27.85,27.85,49516.0,25.7408,25.7408,25.6855,25.6855,49516.0
2018-08-15 14:10:00,27.85,27.85,27.81,27.81,21898.0,25.6855,25.6855,25.6486,25.6486,21898.0
2018-08-15 14:15:00,27.81,27.84,27.8,27.8,21229.0,25.6486,25.6762,25.6394,25.6394,21229.0
2018-08-15 14:20:00,27.81,27.81,27.78,27.78,20872.0,25.6486,25.6486,25.6209,25.6209,20872.0
2018-08-15 14:25:00,27.78,27.78,27.72,27.72,15184.0,25.6209,25.6209,25.5656,25.5656,15184.0
2018-08-15 14:30:00,27.71,27.71,27.65,27.65,37936.0,25.5563,25.5563,25.501,25.501,37936.0
2018-08-15 14:35:00,27.65,27.66,27.58,27.59,100491.0,25.501,25.5102,25.4365,25.4457,100491.0
2018-08-15 14:40:00,27.59,27.6,27.53,27.53,54139.0,25.4457,25.4549,25.3903,25.3903,54139.0
2018-08-15 14:45:00,27.53,27.56,27.5,27.5,36661.0,25.3903,25.418,25.3627,25.3627,36661.0
2018-08-15 14:50:00,27.5,27.5,27.48,27.49,43237.0,25.3627,25.3627,25.3442,25.3534,43237.0
2018-08-15 14:55:00,27.49,27.55,27.49,27.51,44098.0,25.3534,25.4088,25.3534,25.3719,44098.0
2018-08-15 15:00:00,27.51,27.63,27.5,27.6,136249.0,25.3719,25.4826,25.3627,25.4549,136249.0
2018-08-15 15:05:00,27.6,27.6,27.56,27.56,60679.0,25.4549,25.4549,25.418,25.418,60679.0
2018-08-15 15:10:00,27.56,27.58,27.55,27.55,28646.0,25.418,25.4365,25.4088,25.4088,28646.0
2018-08-15 15:15:00,27.54,27.61,27.54,27.59,55994.0,25.3996,25.4641,25.3996,25.4457,55994.0
2018-08-15 15:20:00,27.59,27.61,27.58,27.6,40410.0,25.4457,25.4641,25.4365,25.4549,40410.0
2018-08-15 15:25:00,27.59,27.59,27.5,27.5,48753.0,25.4457,25.4457,25.3627,25.3627,48753.0
2018-08-15 15:30:00,27.5,27.58,27.5,27.53,66763.0,25.3627,25.4365,25.3627,25.3903,66763.0
2018-08-15 15:35:00,27.53,27.55,27.47,27.53,78082.0,25.3903,25.4088,25.335,25.3903,78082.0
2018-08-15 15:40:00,27.53,27.53,27.46,27.49,56811.0,25.3903,25.3903,25.3258,25.3534,56811.0
2018-08-15 15:45:00,27.5,27.51,27.46,27.5,103179.0,25.3627,25.3719,25.3258,25.3627,103179.0
2018-08-15 15:50:00,27.5,27.61,27.5,27.61,114617.0,25.3627,25.4641,25.3627,25.4641,114617.0
2018-08-15 15:55:00,27.61,27.63,27.56,27.61,480907.0,25.4641,25.4826,25.418,25.4641,480907.0
2018-08-16 09:30:00,27.84,28.06,27.84,28.06,251421.0,25.6762,25.8791,25.6762,25.8791,251421.0
2018-08-16 09:35:00,28.06,28.11,28.02,28.08,157491.0,25.8791,25.9253,25.8423,25.8976,157491.0
2018-08-16 09:40:00,28.09,28.18,28.08,28.08,202755.0,25.9068,25.9898,25.8976,25.8976,202755.0
2018-08-16 09:45:00,28.1,28.14,27.99,28.0,128782.0,25.916,25.9529,25.8146,25.8238,128782.0
2018-08-16 09:50:00,28.0,28.08,28.0,28.03,112976.0,25.8238,25.8976,25.8238,25.8515,112976.0
2018-08-16 09:55:00,28.03,28.05,27.98,27.98,95875.0,25.8515,25.8699,25.8054,25.8054,95875.0
2018-08-16 10:00:00,27.98,27.99,27.95,27.95,57872.0,25.8054,25.8146,25.7777,25.7777,57872.0
2018-08-16 10:05:00,27.96,27.98,27.91,27.91,41847.0,25.7869,25.8054,25.7408,25.7408,41847.0
2018-08-16 10:10:00,27.91,27.94,27.82,27.83,78556.0,25.7408,25.7685,25.6578,25.667,78556.0
2018-08-16 10:15:00,27.84,27.85,27.79,27.82,40133.0,25.6762,25.6855,25.6301,25.6578,40133.0
2018-08-16 10:20:00,27.81,27.87,27.8,27.85,86569.0,25.6486,25.7039,25.6394,25.6855,86569.0
2018-08-16 10:25:00,27.85,27.94,27.85,27.94,46549.0,25.6855,25.7685,25.6855,25.7685,46549.0
2018-08-16 10:30:00,27.94,27.99,27.9,27.98,63241.0,25.7685,25.8146,25.7316,25.8054,63241.0
2018-08-16 10:35:00,27.97,28.05,27.97,28.02,72811.0,25.7961,25.8699,25.7961,25.8423,72811.0
2018-08-16 10:40:00,28.02,28.07,28.01,28.03,40317.0,25.8423,25.8884,25.833,25.8515,40317.0
2018-08-16 10:45:00,28.03,28.03,27.97,27.98,51809.0,25.8515,25.8515,25.7961,25.8054,51809.0
2018-08-16 10:50:00,27.98,27.99,27.94,27.94,28300.0,25.8054,25.8146,25.7685,25.7685,28300.0
2018-08-16 10:55:00,27.94,27.95,27.87,27.87,44352.0,25.7685,25.7777,25.7039,25.7039,44352.0
2018-08-16 11:00:00,27.87,27.94,27.86,27.92,43645.0,25.7039,25.7685,25.6947,25.75,43645.0
2018-08-16 11:05:00,27.93,27.94,27.93,27.94,19818.0,25.7593,25.7685,25.7593,25.7685,19818.0
2018-08-16 11:10:00,27.94,27.95,27.94,27.95,34233.0,25.7685,25.7777,25.7685,25.7777,34233.0
2018-08-16 11:15:00,27.95,27.95,27.9,27.9,19500.0,25.7777,25.7777,25.7316,25.7316,19500.0
2018-08-16 11:20:00,27.9,27.91,27.84,27.84,27323.0,25.7316,25.7408,25.6762,25.6762,27323.0
2018-08-16 11:25:00,27.84,27.84,27.81,27.81,38867.0,25.6762,25.6762,25.6486,25.6486,38867.0
2018-08-16 11:30:00,27.81,27.81,27.68,27.68,63404.0,25.6486,25.6486,25.5287,25.5287,63404.0
2018-08-16 11:35:00,27.68,27.73,27.68,27.71,36072.0,25.5287,25.5748,25.5287,25.5563,36072.0
2018-08-16 11:40:00,27.71,27.73,27.7,27.71,22600.0,25.5563,25.5748,25.5471,25.5563,22600.0
2018-08-16 11:45:00,27.7,27.75,27.7,27.75,38045.0,25.5471,25.5932,25.5471,25.5932,38045.0
2018-08-16 11:50:00,27.75,27.75,27.72,27.74,37521.0,25.5932,25.5932,25.5656,25.584,37521.0
2018-08-16 11:55:00,27.74,27.75,27.74,27.74,36467.0,25.584,25.5932,25.584,25.584,36467.0
2018-08-16 12:00:00,27.75,27.76,27.73,27.74,11079.0,25.5932,25.6025,25.5748,25.584,11079.0
2018-08-16 12:05:00,27.73,27.77,27.72,27.76,26300.0,25.5748,25.6117,25.5656,25.6025,26300.0
2018-08-16 12:10:00,27.76,27.76,27.74,27.76,17300.0,25.6025,25.6025,25.584,25.6025,17300.0
2018-08-16 12:15:00,27.76,27.76,27.73,27.73,12667.0,25.6025,25.6025,25.5748,25.5748,12667.0
2018-08-16 12:20:00,27.73,27.74,27.67,27.67,48657.0,25.5748,25.584,25.5195,25.5195,48657.0
2018-08-16 12:25:00,27.67,27.67,27.5,27.52,146632.0,25.5195,25.5195,25.3627,25.3811,146632.0
2018-08-16 12:30:00,27.53,27.59,27.51,27.58,84077.0,25.3903,25.4457,25.3719,25.4365,84077.0
2018-08-16 12:35:00,27.57,27.59,27.54,27.54,39493.0,25.4272,25.4457,25.3996,25.3996,39493.0
2018-08-16 12:40:00,27.55,27.55,27.42,27.42,83877.0,25.4088,25.4088,25.2889,25.2889,83877.0
2018-08-16 12:45:00,27.44,27.56,27.44,27.52,96990.0,25.3073,25.418,25.3073,25.3811,96990.0
2018-08-16 12:50:00,27.51,27.53,27.49,27.52,54834.0,25.3719,25.3903,25.3534,25.3811,54834.0
2018-08-16 12:55:00,27.52,27.56,27.51,27.53,34241.0,25.3811,25.418,25.3719,25.3903,34241.0
2018-08-16 13:00:00,27.52,27.52,27.49,27.52,37202.0,25.3811,25.3811,25.3534,25.3811,37202.0
2018-08-16 13:05:00,27.51,27.53,27.5,27.53,19185.0,25.3719,25.3903,25.3627,25.3903,19185.0
2018-08-16 13:10:00,27.52,27.54,27.52,27.53,22774.0,25.3811,25.3996,25.3811,25.3903,22774.0
2018-08-16 13:15:00,27.53,27.53,27.51,27.51,10440.0,25.3903,25.3903,25.3719,25.3719,10440.0
2018-08-16 13:20:00,27.52,27.52,27.47,27.47,32645.0,25.3811,25.3811,25.335,25.335,32645.0
2018-08-16 13:25:00,27.47,27.48,27.45,27.45,67862.0,25.335,25.3442,25.3166,25.3166,67862.0
2018-08-16 13:30:00,27.45,27.47,27.44,27.47,19062.0,25.3166,25.335,25.3073,25.335,19062.0
2018-08-16 13:35:00,27.47,27.5,27.47,27.49,12555.0,25.335,25.3627,25.335,25.3534,12555.0
2018-08-16 13:40:00,27.48,27.49,27.47,27.49,8422.0,25.3442,25.3534,25.335,25.3534,8422.0
2018-08-16 13:45:00,27.48,27.48,27.39,27.4,37682.0,25.3442,25.3442,25.2612,25.2704,37682.0
2018-08-16 13:50:00,27.39,27.4,27.38,27.4,53662.0,25.2612,25.2704,25.252,25.2704,53662.0
2018-08-16 13:55:00,27.39,27.4,27.39,27.39,18917.0,25.2612,25.2704,25.2612,25.2612,18917.0
2018-08-16 14:00:00,27.39,27.4,27.37,27.39,30784.0,25.2612,25.2704,25.2428,25.2612,30784.0
2018-08-16 14:05:00,27.39,27.41,27.35,27.38,51428.0,25.2612,25.2797,25.2243,25.252,51428.0
2018-08-16 14:10:00,27.39,27.39,27.37,27.39,14766.0,25.2612,25.2612,25.2428,25.2612,14766.0
2018-08-16 14:15:00,27.39,27.39,27.35,27.37,40262.0,25.2612,25.2612,25.2243,25.2428,40262.0
2018-08-16 14:20:00,27.37,27.37,27.27,27.27,45273.0,25.2428,25.2428,25.1505,25.1505,45273.0
2018-08-16 14:25:00,27.27,27.32,27.25,27.31,35255.0,25.1505,25.1967,25.1321,25.1874,35255.0
2018-08-16 14:30:00,27.3,27.3,27.27,27.27,3700.0,25.1782,25.1782,25.1505,25.1505,3700.0
2018-08-16 14:35:00,27.27,27.28,27.25,27.27,47574.0,25.1505,25.1598,25.1321,25.1505,47574.0
2018-08-16 14:40:00,27.27,27.28,27.26,27.27,11394.0,25.1505,25.1598,25.1413,25.1505,11394.0
2018-08-16 14:45:00,27.25,27.25,27.22,27.23,19803.0,25.1321,25.1321,25.1044,25.1137,19803.0
2018-08-16 14:50:00,27.23,27.23,27.22,27.22,18027.0,25.1137,25.1137,25.1044,25.1044,18027.0
2018-08-16 14:55:00,27.21,27.21,27.17,27.17,27749.0,25.0952,25.0952,25.0583,25.0583,27749.0
2018-08-16 15:00:00,27.16,27.16,27.1,27.1,50212.0,25.0491,25.0491,24.9938,24.9938,50212.0
2018-08-16 15:05:00,27.1,27.1,27.02,27.07,140649.0,24.9938,24.9938,24.92,24.9661,140649.0
2018-08-16 15:10:00,27.06,27.06,26.94,26.94,31576.0,24.9569,24.9569,24.8462,24.8462,31576.0
2018-08-16 15:15:00,26.94,26.95,26.87,26.94,62211.0,24.8462,24.8554,24.7816,24.8462,62211.0
2018-08-16 15:20:00,26.94,26.95,26.9,26.9,69629.0,24.8462,24.8554,24.8093,24.8093,69629.0
2018-08-16 15:25:00,26.89,27.01,26.87,27.01,69230.0,24.8001,24.9108,24.7816,24.9108,69230.0
2018-08-16 15:30:00,27.03,27.04,26.96,26.96,104428.0,24.9292,24.9384,24.8646,24.8646,104428.0
2018-08-16 15:35:00,26.96,26.98,26.93,26.94,48670.0,24.8646,24.8831,24.837,24.8462,48670.0
2018-08-16 15:40:00,26.94,26.95,26.92,26.92,62206.0,24.8462,24.8554,24.8277,24.8277,62206.0
2018-08-16 15:45:00,26.91,26.91,26.82,26.83,109256.0,24.8185,24.8185,24.7355,24.7447,109256.0
2018-08-16 15:50:00,26.83,26.83,26.8,26.81,185291.0,24.7447,24.7447,24.7171,24.7263,185291.0
2018-08-16 15:55:00,26.82,26.84,26.78,26.81,207931.0,24.7355,24.754,24.6986,24.7263,207931.0
2018-08-17 09:30:00,27.05,27.15,26.96,27.1,179149.0,24.9476,25.0399,24.8646,24.9938,179149.0
2018-08-17 09:35:00,27.1,27.27,27.09,27.24,155172.0,24.9938,25.1505,24.9845,25.1229,155172.0
2018-08-17 09:40:00,27.25,27.26,27.17,27.26,113778.0,25.1321,25.1413,25.0583,25.1413,113778.0
2018-08-17 09:45:00,27.25,27.42,27.24,27.34,148278.0,25.1321,25.2889,25.1229,25.2151,148278.0
2018-08-17 09:50:00,27.35,27.45,27.34,27.45,159158.0,25.2243,25.3166,25.2151,25.3166,159158.0
2018-08-17 09:55:00,27.46,27.49,27.3,27.32,165304.0,25.3258,25.3534,25.1782,25.1967,165304.0
2018-08-17 10:00:00,27.33,27.33,27.23,27.23,95085.0,25.2059,25.2059,25.1137,25.1137,95085.0
2018-08-17 10:05:00,27.24,27.31,27.23,27.3,122113.0,25.1229,25.1874,25.1137,25.1782,122113.0
2018-08-17 10:10:00,27.3,27.33,27.27,27.29,105320.0,25.1782,25.2059,25.1505,25.169,105320.0
2018-08-17 10:15:00,27.28,27.47,27.27,27.42,118300.0,25.1598,25.335,25.1505,25.2889,118300.0
2018-08-17 10:20:00,27.43,27.44,27.38,27.43,56208.0,25.2981,25.3073,25.252,25.2981,56208.0
2018-08-17 10:25:00,27.44,27.48,27.39,27.44,71839.0,25.3073,25.3442,25.2612,25.3073,71839.0
2018-08-17 10:30:00,27.43,27.5,27.43,27.5,47860.0,25.2981,25.3627,25.2981,25.3627,47860.0
2018-08-17 10:35:00,27.5,27.51,27.45,27.5,62830.0,25.3627,25.3719,25.3166,25.3627,62830.0
2018-08-17 10:40:00,27.5,27.65,27.5,27.65,159334.0,25.3627,25.501,25.3627,25.501,159334.0
2018-08-17 10:45:00,27.62,27.63,27.49,27.5,93029.0,25.4733,25.4826,25.3534,25.3627,93029.0
2018-08-17 10:50:00,27.5,27.5,27.4,27.45,80552.0,25.3627,25.3627,25.2704,25.3166,80552.0
2018-08-17 10:55:00,27.43,27.49,27.42,27.48,56564.0,25.2981,25.3534,25.2889,25.3442,56564.0
2018-08-17 11:00:00,27.49,27.67,27.49,27.66,150416.0,25.3534,25.5195,25.3534,25.5102,150416.0
2018-08-17 11:05:00,27.66,27.68,27.55,27.55,89126.0,25.5102,25.5287,25.4088,25.4088,89126.0
2018-08-17 11:10:00,27.56,27.59,27.52,27.57,78653.0,25.418,25.4457,25.3811,25.4272,78653.0
2018-08-17 11:15:00,27.57,27.64,27.55,27.61,53893.0,25.4272,25.4918,25.4088,25.4641,53893.0
2018-08-17 11:20:00,27.6,27.61,27.57,27.61,47443.0,25.4549,25.4641,25.4272,25.4641,47443.0
2018-08-17 11:25:00,27.6,27.66,27.59,27.64,30424.0,25.4549,25.5102,25.4457,25.4918,30424.0
2018-08-17 11:30:00,27.64,27.69,27.57,27.58,98398.0,25.4918,25.5379,25.4272,25.4365,98398.0
2018-08-17 11:35:00,27.57,27.57,27.48,27.49,74809.0,25.4272,25.4272,25.3442,25.3534,74809.0
2018-08-17 11:40:00,27.49,27.51,27.42,27.42,72577.0,25.3534,25.3719,25.2889,25.2889,72577.0
2018-08-17 11:45:00,27.42,27.44,27.39,27.39,40336.0,25.2889,25.3073,25.2612,25.2612,40336.0
2018-08-17 11:50:00,27.4,27.42,27.39,27.39,50125.0,25.2704,25.2889,25.2612,25.2612,50125.0
2018-08-17 11:55:00,27.39,27.4,27.27,27.28,71405.0,25.2612,25.2704,25.1505,25.1598,71405.0
2018-08-17 12:00:00,27.28,27.35,27.28,27.34,34523.0,25.1598,25.2243,25.1598,25.2151,34523.0
2018-08-17 12:05:00,27.34,27.35,27.32,27.34,42632.0,25.2151,25.2243,25.1967,25.2151,42632.0
2018-08-17 12:10:00,27.34,27.36,27.25,27.27,32570.0,25.2151,25.2336,25.1321,25.1505,32570.0
2018-08-17 12:15:00,27.26,27.29,27.25,27.29,12283.0,25.1413,25.169,25.1321,25.169,12283.0
2018-08-17 12:20:00,27.29,27.33,27.29,27.3,20274.0,25.169,25.2059,25.169,25.1782,20274.0
2018-08-17 12:25:00,27.3,27.31,27.29,27.31,18381.0,25.1782,25.1874,25.169,25.1874,18381.0
2018-08-17 12:30:00,27.3,27.3,27.28,27.28,4060.0,25.1782,25.1782,25.1598,25.1598,4060.0
2018-08-17 12:35:00,27.28,27.28,27.2,27.2,42331.0,25.1598,25.1598,25.086,25.086,42331.0
2018-08-17 12:40:00,27.2,27.21,27.16,27.19,54065.0,25.086,25.0952,25.0491,25.0768,54065.0
2018-08-17 12:45:00,27.19,27.19,27.15,27.17,17658.0,25.0768,25.0768,25.0399,25.0583,17658.0
2018-08-17 12:50:00,27.17,27.2,27.15,27.15,9601.0,25.0583,25.086,25.0399,25.0399,9601.0
2018-08-17 12:55:00,27.15,27.15,27.13,27.14,9511.0,25.0399,25.0399,25.0214,25.0307,9511.0
2018-08-17 13:00:00,27.14,27.14,26.98,26.98,62774.0,25.0307,25.0307,24.8831,24.8831,62774.0
2018-08-17 13:05:00,26.99,27.03,26.93,26.96,52295.0,24.8923,24.9292,24.837,24.8646,52295.0
2018-08-17 13:10:00,26.96,27.05,26.94,27.05,27246.0,24.8646,24.9476,24.8462,24.9476,27246.0
2018-08-17 13:15:00,27.06,27.18,27.06,27.17,38828.0,24.9569,25.0675,24.9569,25.0583,38828.0
2018-08-17 13:20:00,27.16,27.16,27.05,27.05,24372.0,25.0491,25.0491,24.9476,24.9476,24372.0
2018-08-17 13:25:00,27.05,27.06,26.99,27.0,38300.0,24.9476,24.9569,24.8923,24.9015,38300.0
2018-08-17 13:30:00,27.01,27.03,26.99,27.03,14584.0,24.9108,24.9292,24.8923,24.9292,14584.0
2018-08-17 13:35:00,27.03,27.07,27.03,27.05,17109.0,24.9292,24.9661,24.9292,24.9476,17109.0
2018-08-17 13:40:00,27.05,27.05,26.94,26.95,47842.0,24.9476,24.9476,24.8462,24.8554,47842.0
2018-08-17 13:45:00,26.95,26.97,26.91,26.95,32187.0,24.8554,24.8739,24.8185,24.8554,32187.0
2018-08-17 13:50:00,26.95,27.0,26.94,27.0,25900.0,24.8554,24.9015,24.8462,24.9015,25900.0
2018-08-17 13:55:00,26.99,27.06,26.98,27.06,19507.0,24.8923,24.9569,24.8831,24.9569,19507.0
2018-08-17 14:00:00,27.05,27.09,27.04,27.09,47747.0,24.9476,24.9845,24.9384,24.9845,47747.0
2018-08-17 14:05:00,27.09,27.18,27.09,27.15,54669.0,24.9845,25.0675,24.9845,25.0399,54669.0
2018-08-17 14:10:00,27.16,27.27,27.16,27.25,41400.0,25.0491,25.1505,25.0491,25.1321,41400.0
2018-08-17 14:15:00,27.26,27.32,27.25,27.32,32629.0,25.1413,25.1967,25.1321,25.1967,32629.0
2018-08-17 14:20:00,27.31,27.32,27.26,27.27,33574.0,25.1874,25.1967,25.1413,25.1505,33574.0
2018-08-17 14:25:00,27.27,27.35,27.25,27.33,67257.0,25.1505,25.2243,25.1321,25.2059,67257.0
2018-08-17 14:30:00,27.33,27.35,27.26,27.26,40355.0,25.2059,25.2243,25.1413,25.1413,40355.0
2018-08-17 14:35:00,27.26,27.26,27.16,27.21,40757.0,25.1413,25.1413,25.0491,25.0952,40757.0
2018-08-17 14:40:00,27.21,27.27,27.17,27.26,15367.0,25.0952,25.1505,25.0583,25.1413,15367.0
2018-08-17 14:45:00,27.26,27.32,27.26,27.31,25063.0,25.1413,25.1967,25.1413,25.1874,25063.0
2018-08-17 14:50:00,27.32,27.39,27.32,27.39,39027.0,25.1967,25.2612,25.1967,25.2612,39027.0
2018-08-17 14:55:00,27.4,27.45,27.4,27.44,33870.0,25.2704,25.3166,25.2704,25.3073,33870.0
2018-08-17 15:00:00,27.42,27.48,27.42,27.42,97191.0,25.2889,25.3442,25.2889,25.2889,97191.0
2018-08-17 15:05:00,27.42,27.44,27.41,27.43,42371.0,25.2889,25.3073,25.2797,25.2981,42371.0
2018-08-17 15:10:00,27.44,27.47,27.41,27.41,32215.0,25.3073,25.335,25.2797,25.2797,32215.0
2018-08-17 15:15:00,27.4,27.41,27.38,27.41,22324.0,25.2704,25.2797,25.252,25.2797,22324.0
2018-08-17 15:20:00,27.42,27.42,27.39,27.39,8109.0,25.2889,25.2889,25.2612,25.2612,8109.0
2018-08-17 15:25:00,27.41,27.43,27.4,27.41,22302.0,25.2797,25.2981,25.2704,25.2797,22302.0
2018-08-17 15:30:00,27.41,27.53,27.41,27.53,76148.0,25.2797,25.3903,25.2797,25.3903,76148.0
2018-08-17 15:35:00,27.53,27.53,27.48,27.49,17507.0,25.3903,25.3903,25.3442,25.3534,17507.0
2018-08-17 15:40:00,27.49,27.65,27.49,27.64,47811.0,25.3534,25.501,25.3534,25.4918,47811.0
2018-08-17 15:45:00,27.64,27.64,27.55,27.57,76554.0,25.4918,25.4918,25.4088,25.4272,76554.0
2018-08-17 15:50:00,27.56,27.56,27.52,27.53,161800.0,25.418,25.418,25.3811,25.3903,161800.0
2018-08-17 15:55:00,27.53,27.59,27.46,27.47,466911.0,25.3903,25.4457,25.3258,25.335,466911.0
2018-08-20 09:30:00,27.78,27.96,27.73,27.8,303532.0,25.6209,25.7869,25.5748,25.6394,303532.0
2018-08-20 09:35:00,27.81,27.83,27.6,27.72,294590.0,25.6486,25.667,25.4549,25.5656,294590.0
2018-08-20 09:40:00,27.73,27.82,27.71,27.79,110626.0,25.5748,25.6578,25.5563,25.6301,110626.0
2018-08-20 09:45:00,27.79,27.8,27.61,27.68,156589.0,25.6301,25.6394,25.4641,25.5287,156589.0
2018-08-20 09:50:00,27.68,27.7,27.62,27.65,103521.0,25.5287,25.5471,25.4733,25.501,103521.0
2018-08-20 09:55:00,27.65,27.66,27.57,27.6,143544.0,25.501,25.5102,25.4272,25.4549,143544.0
2018-08-20 10:00:00,27.61,27.62,27.56,27.61,140309.0,25.4641,25.4733,25.418,25.4641,140309.0
2018-08-20 10:05:00,27.59,27.61,27.56,27.57,134833.0,25.4457,25.4641,25.418,25.4272,134833.0
2018-08-20 10:10:00,27.56,27.59,27.52,27.58,122564.0,25.418,25.4457,25.3811,25.4365,122564.0
2018-08-20 10:15:00,27.58,27.59,27.5,27.53,73083.0,25.4365,25.4457,25.3627,25.3903,73083.0
2018-08-20 10:20:00,27.52,27.63,27.52,27.62,68441.0,25.3811,25.4826,25.3811,25.4733,68441.0
2018-08-20 10:25:00,27.62,27.69,27.62,27.68,29609.0,25.4733,25.5379,25.4733,25.5287,29609.0
2018-08-20 10:30:00,27.68,27.68,27.64,27.66,75593.0,25.5287,25.5287,25.4918,25.5102,75593.0
2018-08-20 10:35:00,27.65,27.68,27.59,27.6,54517.0,25.501,25.5287,25.4457,25.4549,54517.0
2018-08-20 10:40:00,27.61,27.67,27.61,27.66,92670.0,25.4641,25.5195,25.4641,25.5102,92670.0
2018-08-20 10:45:00,27.65,27.67,27.61,27.63,40569.0,25.501,25.5195,25.4641,25.4826,40569.0
2018-08-20 10:50:00,27.63,27.63,27.54,27.56,67645.0,25.4826,25.4826,25.3996,25.418,67645.0
2018-08-20 10:55:00,27.58,27.58,27.42,27.47,65066.0,25.4365,25.4365,25.2889,25.335,65066.0
2018-08-20 11:00:00,27.46,27.55,27.45,27.55,68546.0,25.3258,25.4088,25.3166,25.4088,68546.0
2018-08-20 11:05:00,27.54,27.56,27.52,27.54,29213.0,25.3996,25.418,25.3811,25.3996,29213.0
2018-08-20 11:10:00,27.55,27.62,27.55,27.62,86141.0,25.4088,25.4733,25.4088,25.4733,86141.0
2018-08-20 11:15:00,27.63,27.7,27.62,27.69,58663.0,25.4826,25.5471,25.4733,25.5379,58663.0
2018-08-20 11:20:00,27.68,27.68,27.62,27.62,30261.0,25.5287,25.5287,25.4733,25.4733,30261.0
2018-08-20 11:25:00,27.63,27.65,27.62,27.63,25521.0,25.4826,25.501,25.4733,25.4826,25521.0
2018-08-20 11:30:00,27.64,27.68,27.64,27.65,51513.0,25.4918,25.5287,25.4918,25.501,51513.0
2018-08-20 11:35:00,27.64,27.64,27.62,27.64,25339.0,25.4918,25.4918,25.4733,25.4918,25339.0
2018-08-20 11:40:00,27.65,27.68,27.63,27.68,16760.0,25.501,25.5287,25.4826,25.5287,16760.0
2018-08-20 11:45:00,27.68,27.7,27.67,27.68,18017.0,25.5287,25.5471,25.5195,25.5287,18017.0
2018-08-20 11:50:00,27.69,28.04,27.64,27.98,268693.0,25.5379,25.8607,25.4918,25.8054,268693.0
2018-08-20 11:55:00,27.98,27.98,27.76,27.81,282624.0,25.8054,25.8054,25.6025,25.6486,282624.0
2018-08-20 12:00:00,27.8,27.84,27.78,27.8,53381.0,25.6394,25.6762,25.6209,25.6394,53381.0
2018-08-20 12:05:00,27.8,27.82,27.73,27.77,77659.0,25.6394,25.6578,25.5748,25.6117,77659.0
2018-08-20 12:10:00,27.78,27.83,27.77,27.83,43959.0,25.6209,25.667,25.6117,25.667,43959.0
2018-08-20 12:15:00,27.84,27.93,27.81,27.92,58483.0,25.6762,25.7593,25.6486,25.75,58483.0
2018-08-20 12:20:00,27.9,27.99,27.88,27.9,58665.0,25.7316,25.8146,25.7131,25.7316,58665.0
2018-08-20 12:25:00,27.9,27.96,27.89,27.94,68318.0,25.7316,25.7869,25.7224,25.7685,68318.0
2018-08-20 12:30:00,27.93,27.93,27.88,27.9,66481.0,25.7593,25.7593,25.7131,25.7316,66481.0
2018-08-20 12:35:00,27.91,27.93,27.89,27.89,91543.0,25.7408,25.7593,25.7224,25.7224,91543.0
2018-08-20 12:40:00,27.89,27.89,27.81,27.84,56278.0,25.7224,25.7224,25.6486,25.6762,56278.0
2018-08-20 12:45:00,27.84,27.85,27.81,27.85,50040.0,25.6762,25.6855,25.6486,25.6855,50040.0
2018-08-20 12:50:00,27.86,28.0,27.86,27.97,64955.0,25.6947,25.8238,25.6947,25.7961,64955.0
2018-08-20 12:55:00,27.96,27.96,27.91,27.93,23702.0,25.7869,25.7869,25.7408,25.7593,23702.0
2018-08-20 13:00:00,27.92,27.94,27.86,27.86,62489.0,25.75,25.7685,25.6947,25.6947,62489.0
2018-08-20 13:05:00,27.86,27.9,27.8,27.85,55152.0,25.6947,25.7316,25.6394,25.6855,55152.0
2018-08-20 13:10:00,27.84,27.85,27.76,27.76,47122.0,25.6762,25.6855,25.6025,25.6025,47122.0
2018-08-20 13:15:00,27.75,27.79,27.75,27.75,77155.0,25.5932,25.6301,25.5932,25.5932,77155.0
2018-08-20 13:20:00,27.76,27.79,27.75,27.79,71819.0,25.6025,25.6301,25.5932,25.6301,71819.0
2018-08-20 13:25:00,27.8,27.88,27.8,27.85,63703.0,25.6394,25.7131,25.6394,25.6855,63703.0
2018-08-20 13:30:00,27.85,27.88,27.85,27.86,24142.0,25.6855,25.7131,25.6855,25.6947,24142.0
2018-08-20 13:35:00,27.86,27.91,27.85,27.86,50829.0,25.6947,25.7408,25.6855,25.6947,50829.0
2018-08-20 13:40:00,27.87,27.91,27.85,27.87,33978.0,25.7039,25.7408,25.6855,25.7039,33978.0
2018-08-20 13:45:00,27.87,27.91,27.86,27.89,22724.0,25.7039,25.7408,25.6947,25.7224,22724.0
2018-08-20 13:50:00,27.89,27.94,27.88,27.93,76505.0,25.7224,25.7685,25.7131,25.7593,76505.0
2018-08-20 13:55:00,27.93,28.01,27.92,28.01,53117.0,25.7593,25.833,25.75,25.833,53117.0
2018-08-20 14:00:00,28.01,28.02,27.99,28.0,44756.0,25.833,25.8423,25.8146,25.8238,44756.0
2018-08-20 14:05:00,27.99,27.99,27.93,27.96,36023.0,25.8146,25.8146,25.7593,25.7869,36023.0
2018-08-20 14:10:00,27.96,28.03,27.96,27.99,63888.0,25.7869,25.8515,25.7869,25.8146,63888.0
2018-08-20 14:15:00,27.98,28.01,27.97,27.98,18367.0,25.8054,25.833,25.7961,25.8054,18367.0
2018-08-20 14:20:00,27.98,28.0,27.98,27.98,11376.0,25.8054,25.8238,25.8054,25.8054,11376.0
2018-08-20 14:25:00,27.99,28.0,27.95,27.96,33509.0,25.8146,25.8238,25.7777,25.7869,33509.0
2018-08-20 14:30:00,27.96,28.03,27.96,28.02,34454.0,25.7869,25.8515,25.7869,25.8423,34454.0
2018-08-20 14:35:00,28.03,28.1,28.03,28.09,61844.0,25.8515,25.916,25.8515,25.9068,61844.0
2018-08-20 14:40:00,28.09,28.09,28.05,28.06,37385.0,25.9068,25.9068,25.8699,25.8791,37385.0
2018-08-20 14:45:00,28.07,28.07,28.01,28.02,44993.0,25.8884,25.8884,25.833,25.8423,44993.0
2018-08-20 14:50:00,28.01,28.01,27.96,28.0,47742.0,25.833,25.833,25.7869,25.8238,47742.0
2018-08-20 14:55:00,28.0,28.01,27.96,27.98,23472.0,25.8238,25.833,25.7869,25.8054,23472.0
2018-08-20 15:00:00,27.99,28.0,27.96,27.96,15839.0,25.8146,25.8238,25.7869,25.7869,15839.0
2018-08-20 15:05:00,27.96,27.96,27.94,27.96,12600.0,25.7869,25.7869,25.7685,25.7869,12600.0
2018-08-20 15:10:00,27.96,28.0,27.96,28.0,44656.0,25.7869,25.8238,25.7869,25.8238,44656.0
2018-08-20 15:15:00,28.0,28.04,28.0,28.02,22320.0,25.8238,25.8607,25.8238,25.8423,22320.0
2018-08-20 15:20:00,28.02,28.02,27.94,27.97,49943.0,25.8423,25.8423,25.7685,25.7961,49943.0
2018-08-20 15:25:00,27.97,27.99,27.97,27.99,22571.0,25.7961,25.8146,25.7961,25.8146,22571.0
2018-08-20 15:30:00,27.99,27.99,27.94,27.94,6628.0,25.8146,25.8146,25.7685,25.7685,6628.0
2018-08-20 15:35:00,27.94,27.94,27.89,27.9,49685.0,25.7685,25.7685,25.7224,25.7316,49685.0
2018-08-20 15:40:00,27.89,27.89,27.86,27.89,33830.0,25.7224,25.7224,25.6947,25.7224,33830.0
2018-08-20 15:45:00,27.89,27.91,27.85,27.86,40923.0,25.7224,25.7408,25.6855,25.6947,40923.0
2018-08-20 15:50:00,27.85,27.88,27.81,27.86,81001.0,25.6855,25.7131,25.6486,25.6947,81001.0
2018-08-20 15:55:00,27.85,27.89,27.8,27.83,191090.0,25.6855,25.7224,25.6394,25.667,191090.0
2018-08-21 09:30:00,27.93,27.96,27.85,27.92,56146.0,25.7593,25.7869,25.6855,25.75,56146.0
2018-08-21 09:35:00,27.92,27.99,27.88,27.9,101491.0,25.75,25.8146,25.7131,25.7316,101491.0
2018-08-21 09:40:00,27.9,27.92,27.86,27.9,25530.0,25.7316,25.75,25.6947,25.7316,25530.0
2018-08-21 09:45:00,27.89,27.89,27.78,27.81,76879.0,25.7224,25.7224,25.6209,25.6486,76879.0
2018-08-21 09:50:00,27.81,27.85,27.8,27.82,37394.0,25.6486,25.6855,25.6394,25.6578,37394.0
2018-08-21 09:55:00,27.82,27.82,27.76,27.8,49509.0,25.6578,25.6578,25.6025,25.6394,49509.0
2018-08-21 10:00:00,27.8,27.81,27.77,27.78,16350.0,25.6394,25.6486,25.6117,25.6209,16350.0
2018-08-21 10:05:00,27.77,27.81,27.75,27.79,55817.0,25.6117,25.6486,25.5932,25.6301,55817.0
2018-08-21 10:10:00,27.8,27.86,27.8,27.84,36349.0,25.6394,25.6947,25.6394,25.6762,36349.0
2018-08-21 10:15:00,27.85,27.9,27.85,27.9,32185.0,25.6855,25.7316,25.6855,25.7316,32185.0
2018-08-21 10:20:00,27.89,27.94,27.89,27.92,50749.0,25.7224,25.7685,25.7224,25.75,50749.0
2018-08-21 10:25:00,27.92,27.92,27.87,27.88,28845.0,25.75,25.75,25.7039,25.7131,28845.0
2018-08-21 10:30:00,27.89,27.93,27.89,27.93,27223.0,25.7224,25.7593,25.7224,25.7593,27223.0
2018-08-21 10:35:00,27.92,27.93,27.91,27.92,13211.0,25.75,25.7593,25.7408,25.75,13211.0
2018-08-21 10:40:00,27.93,27.93,27.91,27.91,15946.0,25.7593,25.7593,25.7408,25.7408,15946.0
2018-08-21 10:45:00,27.91,27.91,27.85,27.86,25392.0,25.7408,25.7408,25.6855,25.6947,25392.0
2018-08-21 10:50:00,27.86,27.86,27.8,27.84,51716.0,25.6947,25.6947,25.6394,25.6762,51716.0
2018-08-21 10:55:00,27.85,27.85,27.82,27.83,5266.0,25.6855,25.6855,25.6578,25.667,5266.0
2018-08-21 11:00:00,27.84,27.86,27.84,27.86,3823.0,25.6762,25.6947,25.6762,25.6947,3823.0
2018-08-21 11:05:00,27.87,27.87,27.8,27.82,11212.0,25.7039,25.7039,25.6394,25.6578,11212.0
2018-08-21 11:10:00,27.81,27.81,27.76,27.76,28908.0,25.6486,25.6486,25.6025,25.6025,28908.0
2018-08-21 11:15:00,27.75,27.75,27.67,27.7,83517.0,25.5932,25.5932,25.5195,25.5471,83517.0
2018-08-21 11:20:00,27.72,27.8,27.72,27.8,34965.0,25.5656,25.6394,25.5656,25.6394,34965.0
2018-08-21 11:25:00,27.8,27.83,27.8,27.83,14374.0,25.6394,25.667,25.6394,25.667,14374.0
2018-08-21 11:30:00,27.84,27.84,27.82,27.83,30599.0,25.6762,25.6762,25.6578,25.667,30599.0
2018-08-21 11:35:00,27.84,27.86,27.83,27.86,6690.0,25.6762,25.6947,25.667,25.6947,6690.0
2018-08-21 11:40:00,27.84,27.87,27.82,27.86,25050.0,25.6762,25.7039,25.6578,25.6947,25050.0
2018-08-21 11:45:00,27.85,27.87,27.84,27.86,15788.0,25.6855,25.7039,25.6762,25.6947,15788.0
2018-08-21 11:50:00,27.86,27.86,27.84,27.85,4781.0,25.6947,25.6947,25.6762,25.6855,4781.0
2018-08-21 11:55:00,27.84,27.84,27.82,27.83,5603.0,25.6762,25.6762,25.6578,25.667,5603.0
2018-08-21 12:00:00,27.83,27.84,27.83,27.83,2733.0,25.667,25.6762,25.667,25.667,2733.0
2018-08-21 12:05:00,27.84,27.84,27.83,27.83,4016.0,25.6762,25.6762,25.667,25.667,4016.0
2018-08-21 12:10:00,27.84,27.84,27.81,27.83,6300.0,25.6762,25.6762,25.6486,25.667,6300.0
2018-08-21 12:15:00,27.82,27.82,27.8,27.81,6600.0,25.6578,25.6578,25.6394,25.6486,6600.0
2018-08-21 12:20:00,27.81,27.82,27.8,27.82,8396.0,25.6486,25.6578,25.6394,25.6578,8396.0
2018-08-21 12:25:00,27.82,27.82,27.78,27.78,4443.0,25.6578,25.6578,25.6209,25.6209,4443.0
2018-08-21 12:30:00,27.77,27.79,27.77,27.78,16900.0,25.6117,25.6301,25.6117,25.6209,16900.0
2018-08-21 12:35:00,27.78,27.83,27.78,27.83,12643.0,25.6209,25.667,25.6209,25.667,12643.0
2018-08-21 12:40:00,27.83,27.84,27.82,27.83,4100.0,25.667,25.6762,25.6578,25.667,4100.0
2018-08-21 12:45:00,27.84,27.85,27.82,27.82,2500.0,25.6762,25.6855,25.6578,25.6578,2500.0
2018-08-21 12:50:00,27.83,27.88,27.83,27.88,10799.0,25.667,25.7131,25.667,25.7131,10799.0
2018-08-21 12:55:00,27.9,28.01,27.88,27.98,99519.0,25.7316,25.833,25.7131,25.8054,99519.0
2018-08-21 13:00:00,27.98,28.04,27.96,28.04,20357.0,25.8054,25.8607,25.7869,25.8607,20357.0
2018-08-21 13:05:00,28.05,28.07,28.03,28.05,53129.0,25.8699,25.8884,25.8515,25.8699,53129.0
2018-08-21 13:10:00,28.06,28.08,27.98,28.0,59007.0,25.8791,25.8976,25.8054,25.8238,59007.0
2018-08-21 13:15:00,28.01,28.01,27.99,28.0,17812.0,25.833,25.833,25.8146,25.8238,17812.0
2018-08-21 13:20:00,27.99,28.03,27.99,28.02,20796.0,25.8146,25.8515,25.8146,25.8423,20796.0
2018-08-21 13:25:00,28.02,28.03,28.02,28.03,12285.0,25.8423,25.8515,25.8423,25.8515,12285.0
2018-08-21 13:30:00,28.03,28.08,28.02,28.08,30952.0,25.8515,25.8976,25.8423,25.8976,30952.0
2018-08-21 13:35:00,28.07,28.08,28.04,28.07,25497.0,25.8884,25.8976,25.8607,25.8884,25497.0
2018-08-21 13:40:00,28.05,28.08,28.03,28.08,16011.0,25.8699,25.8976,25.8515,25.8976,16011.0
2018-08-21 13:45:00,28.07,28.07,28.04,28.05,6607.0,25.8884,25.8884,25.8607,25.8699,6607.0
2018-08-21 13:50:00,28.06,28.06,28.04,28.04,14200.0,25.8791,25.8791,25.8607,25.8607,14200.0
2018-08-21 13:55:00,28.05,28.07,28.05,28.06,5098.0,25.8699,25.8884,25.8699,25.8791,5098.0
2018-08-21 14:00:00,28.06,28.07,28.05,28.07,4162.0,25.8791,25.8884,25.8699,25.8884,4162.0
2018-08-21 14:05:00,28.07,28.09,28.07,28.08,12981.0,25.8884,25.9068,25.8884,25.8976,12981.0
2018-08-21 14:10:00,28.08,28.09,28.07,28.09,15262.0,25.8976,25.9068,25.8884,25.9068,15262.0
2018-08-21 14:15:00,28.1,28.13,28.09,28.12,19653.0,25.916,25.9437,25.9068,25.9345,19653.0
2018-08-21 14:20:00,28.12,28.12,28.08,28.08,29980.0,25.9345,25.9345,25.8976,25.8976,29980.0
2018-08-21 14:25:00,28.08,28.09,28.08,28.09,26970.0,25.8976,25.9068,25.8976,25.9068,26970.0
2018-08-21 14:30:00,28.09,28.09,28.06,28.08,45925.0,25.9068,25.9068,25.8791,25.8976,45925.0
2018-08-21 14:35:00,28.08,28.08,28.07,28.08,16019.0,25.8976,25.8976,25.8884,25.8976,16019.0
2018-08-21 14:40:00,28.09,28.15,28.09,28.14,50265.0,25.9068,25.9622,25.9068,25.9529,50265.0
2018-08-21 14:45:00,28.14,28.15,28.14,28.14,12244.0,25.9529,25.9622,25.9529,25.9529,12244.0
2018-08-21 14:50:00,28.14,28.14,28.07,28.07,55566.0,25.9529,25.9529,25.8884,25.8884,55566.0
2018-08-21 14:55:00,28.08,28.09,28.03,28.05,59200.0,25.8976,25.9068,25.8515,25.8699,59200.0
2018-08-21 15:00:00,28.06,28.06,28.05,28.05,12342.0,25.8791,25.8791,25.8699,25.8699,12342.0
2018-08-21 15:05:00,28.05,28.06,28.05,28.05,9500.0,25.8699,25.8791,25.8699,25.8699,9500.0
2018-08-21 15:10:00,28.05,28.06,28.03,28.04,17272.0,25.8699,25.8791,25.8515,25.8607,17272.0
2018-08-21 15:15:00,28.03,28.05,28.02,28.03,10541.0,25.8515,25.8699,25.8423,25.8515,10541.0
2018-08-21 15:20:00,28.03,28.04,28.03,28.04,13288.0,25.8515,25.8607,25.8515,25.8607,13288.0
2018-08-21 15:25:00,28.04,28.04,28.03,28.03,6800.0,25.8607,25.8607,25.8515,25.8515,6800.0
2018-08-21 15:30:00,28.04,28.06,28.03,28.06,14208.0,25.8607,25.8791,25.8515,25.8791,14208.0
2018-08-21 15:35:00,28.06,28.07,28.05,28.07,9710.0,25.8791,25.8884,25.8699,25.8884,9710.0
2018-08-21 15:40:00,28.06,28.06,28.06,28.06,2994.0,25.8791,25.8791,25.8791,25.8791,2994.0
2018-08-21 15:45:00,28.06,28.07,28.04,28.06,19350.0,25.8791,25.8884,25.8607,25.8791,19350.0
2018-08-21 15:50:00,28.05,28.05,27.99,27.99,84868.0,25.8699,25.8699,25.8146,25.8146,84868.0
2018-08-21 15:55:00,28.0,28.06,28.0,28.03,103756.0,25.8238,25.8791,25.8238,25.8515,103756.0
2018-08-22 09:30:00,28.2,28.23,28.15,28.18,30884.0,26.0083,26.0359,25.9622,25.9898,30884.0
2018-08-22 09:35:00,28.18,28.19,28.14,28.17,53441.0,25.9898,25.999,25.9529,25.9806,53441.0
2018-08-22 09:40:00,28.18,28.18,28.04,28.04,91772.0,25.9898,25.9898,25.8607,25.8607,91772.0
2018-08-22 09:45:00,28.04,28.07,28.02,28.03,44435.0,25.8607,25.8884,25.8423,25.8515,44435.0
2018-08-22 09:50:00,28.02,28.09,28.02,28.09,11312.0,25.8423,25.9068,25.8423,25.9068,11312.0
2018-08-22 09:55:00,28.11,28.13,28.07,28.07,16019.0,25.9253,25.9437,25.8884,25.8884,16019.0
2018-08-22 10:00:00,28.07,28.09,28.06,28.08,15468.0,25.8884,25.9068,25.8791,25.8976,15468.0
2018-08-22 10:05:00,28.07,28.09,28.04,28.09,6919.0,25.8884,25.9068,25.8607,25.9068,6919.0
2018-08-22 10:10:00,28.1,28.12,28.08,28.1,10400.0,25.916,25.9345,25.8976,25.916,10400.0
2018-08-22 10:15:00,28.1,28.1,27.99,28.0,40866.0,25.916,25.916,25.8146,25.8238,40866.0
2018-08-22 10:20:00,28.0,28.06,27.98,28.05,13012.0,25.8238,25.8791,25.8054,25.8699,13012.0
2018-08-22 10:25:00,28.05,28.07,28.05,28.07,23013.0,25.8699,25.8884,25.8699,25.8884,23013.0
2018-08-22 10:30:00,28.07,28.07,27.96,27.98,38854.0,25.8884,25.8884,25.7869,25.8054,38854.0
2018-08-22 10:35:00,27.97,28.03,27.92,28.01,55375.0,25.7961,25.8515,25.75,25.833,55375.0
2018-08-22 10:40:00,28.01,28.01,27.94,27.97,88367.0,25.833,25.833,25.7685,25.7961,88367.0
2018-08-22 10:45:00,27.96,27.96,27.91,27.95,56823.0,25.7869,25.7869,25.7408,25.7777,56823.0
2018-08-22 10:50:00,27.94,27.94,27.85,27.9,43956.0,25.7685,25.7685,25.6855,25.7316,43956.0
2018-08-22 10:55:00,27.9,27.93,27.88,27.93,14491.0,25.7316,25.7593,25.7131,25.7593,14491.0
2018-08-22 11:00:00,27.93,27.95,27.9,27.92,21670.0,25.7593,25.7777,25.7316,25.75,21670.0
2018-08-22 11:05:00,27.91,27.94,27.89,27.92,8320.0,25.7408,25.7685,25.7224,25.75,8320.0
2018-08-22 11:10:00,27.91,27.97,27.91,27.97,10666.0,25.7408,25.7961,25.7408,25.7961,10666.0
2018-08-22 11:15:00,27.97,28.0,27.97,27.99,22748.0,25.7961,25.8238,25.7961,25.8146,22748.0
2018-08-22 11:20:00,27.98,27.99,27.94,27.96,26647.0,25.8054,25.8146,25.7685,25.7869,26647.0
2018-08-22 11:25:00,27.96,27.96,27.92,27.94,27436.0,25.7869,25.7869,25.75,25.7685,27436.0
2018-08-22 11:30:00,27.92,27.94,27.9,27.94,16676.0,25.75,25.7685,25.7316,25.7685,16676.0
2018-08-22 11:35:00,27.94,27.95,27.93,27.94,5535.0,25.7685,25.7777,25.7593,25.7685,5535.0
2018-08-22 11:40:00,27.95,27.97,27.94,27.97,5363.0,25.7777,25.7961,25.7685,25.7961,5363.0
2018-08-22 11:45:00,27.97,27.99,27.96,27.97,20959.0,25.7961,25.8146,25.7869,25.7961,20959.0
2018-08-22 11:50:00,27.98,28.01,27.95,28.01,4300.0,25.8054,25.833,25.7777,25.833,4300.0
2018-08-22 11:55:00,28.01,28.04,28.01,28.02,16424.0,25.833,25.8607,25.833,25.8423,16424.0
2018-08-22 12:00:00,28.03,28.04,28.01,28.02,4483.0,25.8515,25.8607,25.833,25.8423,4483.0
2018-08-22 12:05:00,28.02,28.02,27.99,27.99,1200.0,25.8423,25.8423,25.8146,25.8146,1200.0
2018-08-22 12:10:00,28.01,28.02,27.99,27.99,1907.0,25.833,25.8423,25.8146,25.8146,1907.0
2018-08-22 12:15:00,27.99,28.01,27.99,28.01,2847.0,25.8146,25.833,25.8146,25.833,2847.0
2018-08-22 12:20:00,28.01,28.04,28.01,28.04,1900.0,25.833,25.8607,25.833,25.8607,1900.0
2018-08-22 12:25:00,28.04,28.05,28.02,28.02,8044.0,25.8607,25.8699,25.8423,25.8423,8044.0
2018-08-22 12:30:00,28.01,28.01,27.99,27.99,5828.0,25.833,25.833,25.8146,25.8146,5828.0
2018-08-22 12:35:00,27.99,27.99,27.98,27.99,8375.0,25.8146,25.8146,25.8054,25.8146,8375.0
2018-08-22 12:40:00,27.99,28.02,27.99,28.02,5600.0,25.8146,25.8423,25.8146,25.8423,5600.0
2018-08-22 12:45:00,28.02,28.02,27.99,27.99,1692.0,25.8423,25.8423,25.8146,25.8146,1692.0
2018-08-22 12:50:00,27.98,27.99,27.98,27.99,2407.0,25.8054,25.8146,25.8054,25.8146,2407.0
2018-08-22 12:55:00,27.98,27.98,27.98,27.98,700.0,25.8054,25.8054,25.8054,25.8054,700.0
2018-08-22 13:00:00,27.99,28.0,27.97,27.97,19633.0,25.8146,25.8238,25.7961,25.7961,19633.0
2018-08-22 13:05:00,27.97,27.97,27.94,27.94,2450.0,25.7961,25.7961,25.7685,25.7685,2450.0
2018-08-22 13:10:00,27.96,27.96,27.94,27.96,2608.0,25.7869,25.7869,25.7685,25.7869,2608.0
2018-08-22 13:15:00,27.96,27.98,27.96,27.97,13426.0,25.7869,25.8054,25.7869,25.7961,13426.0
2018-08-22 13:20:00,27.97,27.98,27.97,27.97,40500.0,25.7961,25.8054,25.7961,25.7961,40500.0
2018-08-22 13:25:00,27.97,27.98,27.97,27.98,8751.0,25.7961,25.8054,25.7961,25.8054,8751.0
2018-08-22 13:30:00,27.98,28.01,27.98,28.01,36293.0,25.8054,25.833,25.8054,25.833,36293.0
2018-08-22 13:35:00,28.0,28.0,28.0,28.0,7155.0,25.8238,25.8238,25.8238,25.8238,7155.0
2018-08-22 13:40:00,28.0,28.0,28.0,28.0,700.0,25.8238,25.8238,25.8238,25.8238,700.0
2018-08-22 13:45:00,28.0,28.01,28.0,28.01,5879.0,25.8238,25.833,25.8238,25.833,5879.0
2018-08-22 13:50:00,28.01,28.01,28.0,28.0,6600.0,25.833,25.833,25.8238,25.8238,6600.0
2018-08-22 13:55:00,28.0,28.02,27.97,28.0,16357.0,25.8238,25.8423,25.7961,25.8238,16357.0
2018-08-22 14:00:00,28.0,28.16,28.0,28.15,159568.0,25.8238,25.9714,25.8238,25.9622,159568.0
2018-08-22 14:05:00,28.14,28.18,28.11,28.13,135671.0,25.9529,25.9898,25.9253,25.9437,135671.0
2018-08-22 14:10:00,28.12,28.15,28.1,28.15,58175.0,25.9345,25.9622,25.916,25.9622,58175.0
2018-08-22 14:15:00,28.15,28.15,28.04,28.05,71562.0,25.9622,25.9622,25.8607,25.8699,71562.0
2018-08-22 14:20:00,28.04,28.06,28.02,28.06,27342.0,25.8607,25.8791,25.8423,25.8791,27342.0
2018-08-22 14:25:00,28.05,28.05,28.01,28.03,13023.0,25.8699,25.8699,25.833,25.8515,13023.0
2018-08-22 14:30:00,28.04,28.04,28.02,28.03,23647.0,25.8607,25.8607,25.8423,25.8515,23647.0
2018-08-22 14:35:00,28.04,28.04,28.01,28.01,17120.0,25.8607,25.8607,25.833,25.833,17120.0
2018-08-22 14:40:00,28.01,28.05,28.0,28.05,33128.0,25.833,25.8699,25.8238,25.8699,33128.0
2018-08-22 14:45:00,28.05,28.05,28.02,28.02,10844.0,25.8699,25.8699,25.8423,25.8423,10844.0
2018-08-22 14:50:00,28.02,28.07,28.01,28.07,19633.0,25.8423,25.8884,25.833,25.8884,19633.0
2018-08-22 14:55:00,28.06,28.08,28.05,28.08,36479.0,25.8791,25.8976,25.8699,25.8976,36479.0
2018-08-22 15:00:00,28.08,28.08,28.05,28.08,13558.0,25.8976,25.8976,25.8699,25.8976,13558.0
2018-08-22 15:05:00,28.08,28.09,28.07,28.07,9053.0,25.8976,25.9068,25.8884,25.8884,9053.0
2018-08-22 15:10:00,28.06,28.07,28.05,28.05,13379.0,25.8791,25.8884,25.8699,25.8699,13379.0
2018-08-22 15:15:00,28.06,28.07,28.06,28.07,6759.0,25.8791,25.8884,25.8791,25.8884,6759.0
2018-08-22 15:20:00,28.08,28.08,28.06,28.08,12836.0,25.8976,25.8976,25.8791,25.8976,12836.0
2018-08-22 15:25:00,28.08,28.08,28.07,28.07,2700.0,25.8976,25.8976,25.8884,25.8884,2700.0
2018-08-22 15:30:00,28.07,28.07,28.06,28.07,9228.0,25.8884,25.8884,25.8791,25.8884,9228.0
2018-08-22 15:35:00,28.07,28.07,28.04,28.05,7838.0,25.8884,25.8884,25.8607,25.8699,7838.0
2018-08-22 15:40:00,28.05,28.06,28.03,28.03,20826.0,25.8699,25.8791,25.8515,25.8515,20826.0
2018-08-22 15:45:00,28.03,28.05,28.03,28.04,39118.0,25.8515,25.8699,25.8515,25.8607,39118.0
2018-08-22 15:50:00,28.03,28.06,28.03,28.04,32078.0,25.8515,25.8791,25.8515,25.8607,32078.0
2018-08-22 15:55:00,28.04,28.11,28.04,28.1,112064.0,25.8607,25.9253,25.8607,25.916,112064.0
2018-08-23 09:30:00,27.84,27.84,27.67,27.68,154111.0,25.6762,25.6762,25.5195,25.5287,154111.0
2018-08-23 09:35:00,27.68,27.69,27.39,27.45,160408.0,25.5287,25.5379,25.2612,25.3166,160408.0
2018-08-23 09:40:00,27.47,27.53,27.46,27.5,58605.0,25.335,25.3903,25.3258,25.3627,58605.0
2018-08-23 09:45:00,27.5,27.5,27.44,27.44,36384.0,25.3627,25.3627,25.3073,25.3073,36384.0
2018-08-23 09:50:00,27.45,27.58,27.45,27.5,80198.0,25.3166,25.4365,25.3166,25.3627,80198.0
2018-08-23 09:55:00,27.49,27.55,27.49,27.55,36532.0,25.3534,25.4088,25.3534,25.4088,36532.0
2018-08-23 10:00:00,27.55,27.59,27.52,27.53,47463.0,25.4088,25.4457,25.3811,25.3903,47463.0
2018-08-23 10:05:00,27.53,27.57,27.5,27.54,19959.0,25.3903,25.4272,25.3627,25.3996,19959.0
2018-08-23 10:10:00,27.53,27.53,27.42,27.45,48638.0,25.3903,25.3903,25.2889,25.3166,48638.0
2018-08-23 10:15:00,27.45,27.5,27.45,27.5,41392.0,25.3166,25.3627,25.3166,25.3627,41392.0
2018-08-23 10:20:00,27.5,27.51,27.32,27.33,62121.0,25.3627,25.3719,25.1967,25.2059,62121.0
2018-08-23 10:25:00,27.34,27.4,27.34,27.36,44719.0,25.2151,25.2704,25.2151,25.2336,44719.0
2018-08-23 10:30:00,27.37,27.42,27.32,27.32,53094.0,25.2428,25.2889,25.1967,25.1967,53094.0
2018-08-23 10:35:00,27.33,27.35,27.3,27.33,35939.0,25.2059,25.2243,25.1782,25.2059,35939.0
2018-08-23 10:40:00,27.33,27.38,27.33,27.36,40137.0,25.2059,25.252,25.2059,25.2336,40137.0
2018-08-23 10:45:00,27.37,27.38,27.33,27.35,17067.0,25.2428,25.252,25.2059,25.2243,17067.0
2018-08-23 10:50:00,27.36,27.36,27.32,27.32,22838.0,25.2336,25.2336,25.1967,25.1967,22838.0
2018-08-23 10:55:00,27.31,27.33,27.29,27.32,16881.0,25.1874,25.2059,25.169,25.1967,16881.0
2018-08-23 11:00:00,27.32,27.34,27.28,27.28,21574.0,25.1967,25.2151,25.1598,25.1598,21574.0
2018-08-23 11:05:00,27.28,27.28,27.19,27.25,70638.0,25.1598,25.1598,25.0768,25.1321,70638.0
2018-08-23 11:10:00,27.24,27.26,27.22,27.25,45990.0,25.1229,25.1413,25.1044,25.1321,45990.0
2018-08-23 11:15:00,27.24,27.31,27.23,27.28,16130.0,25.1229,25.1874,25.1137,25.1598,16130.0
2018-08-23 11:20:00,27.26,27.33,27.25,27.31,32392.0,25.1413,25.2059,25.1321,25.1874,32392.0
2018-08-23 11:25:00,27.32,27.33,27.27,27.27,24363.0,25.1967,25.2059,25.1505,25.1505,24363.0
2018-08-23 11:30:00,27.27,27.28,27.24,27.28,38951.0,25.1505,25.1598,25.1229,25.1598,38951.0
2018-08-23 11:35:00,27.28,27.28,27.24,27.26,18410.0,25.1598,25.1598,25.1229,25.1413,18410.0
2018-08-23 11:40:00,27.26,27.28,27.23,27.26,44190.0,25.1413,25.1598,25.1137,25.1413,44190.0
2018-08-23 11:45:00,27.26,27.32,27.26,27.3,24497.0,25.1413,25.1967,25.1413,25.1782,24497.0
2018-08-23 11:50:00,27.27,27.29,27.26,27.27,14417.0,25.1505,25.169,25.1413,25.1505,14417.0
2018-08-23 11:55:00,27.26,27.28,27.26,27.26,6416.0,25.1413,25.1598,25.1413,25.1413,6416.0
2018-08-23 12:00:00,27.27,27.28,27.26,27.26,4059.0,25.1505,25.1598,25.1413,25.1413,4059.0
2018-08-23 12:05:00,27.26,27.26,27.21,27.22,18902.0,25.1413,25.1413,25.0952,25.1044,18902.0
2018-08-23 12:10:00,27.22,27.23,27.19,27.19,23708.0,25.1044,25.1137,25.0768,25.0768,23708.0
2018-08-23 12:15:00,27.2,27.2,27.12,27.12,68938.0,25.086,25.086,25.0122,25.0122,68938.0
2018-08-23 12:20:00,27.12,27.17,27.12,27.17,20708.0,25.0122,25.0583,25.0122,25.0583,20708.0
2018-08-23 12:25:00,27.16,27.16,27.12,27.15,21975.0,25.0491,25.0491,25.0122,25.0399,21975.0
2018-08-23 12:30:00,27.15,27.17,27.15,27.17,24118.0,25.0399,25.0583,25.0399,25.0583,24118.0
2018-08-23 12:35:00,27.17,27.17,27.14,27.15,25922.0,25.0583,25.0583,25.0307,25.0399,25922.0
2018-08-23 12:40:00,27.15,27.16,27.14,27.14,14868.0,25.0399,25.0491,25.0307,25.0307,14868.0
2018-08-23 12:45:00,27.15,27.17,27.15,27.17,13704.0,25.0399,25.0583,25.0399,25.0583,13704.0
2018-08-23 12:50:00,27.17,27.22,27.17,27.2,62360.0,25.0583,25.1044,25.0583,25.086,62360.0
2018-08-23 12:55:00,27.2,27.2,27.18,27.19,25643.0,25.086,25.086,25.0675,25.0768,25643.0
2018-08-23 13:00:00,27.19,27.19,27.15,27.15,37401.0,25.0768,25.0768,25.0399,25.0399,37401.0
2018-08-23 13:05:00,27.15,27.16,27.14,27.16,37172.0,25.0399,25.0491,25.0307,25.0491,37172.0
2018-08-23 13:10:00,27.16,27.18,27.15,27.15,56336.0,25.0491,25.0675,25.0399,25.0399,56336.0
2018-08-23 13:15:00,27.14,27.18,27.14,27.17,16371.0,25.0307,25.0675,25.0307,25.0583,16371.0
2018-08-23 13:20:00,27.17,27.19,27.15,27.16,17479.0,25.0583,25.0768,25.0399,25.0491,17479.0
2018-08-23 13:25:00,27.16,27.17,27.15,27.17,21849.0,25.0491,25.0583,25.0399,25.0583,21849.0
2018-08-23 13:30:00,27.17,27.18,27.14,27.14,22989.0,25.0583,25.0675,25.0307,25.0307,22989.0
2018-08-23 13:35:00,27.13,27.14,27.12,27.12,13622.0,25.0214,25.0307,25.0122,25.0122,13622.0
2018-08-23 13:40:00,27.12,27.16,27.12,27.15,17166.0,25.0122,25.0491,25.0122,25.0399,17166.0
2018-08-23 13:45:00,27.14,27.14,27.1,27.1,9935.0,25.0307,25.0307,24.9938,24.9938,9935.0
2018-08-23 13:50:00,27.11,27.12,27.09,27.1,23105.0,25.003,25.0122,24.9845,24.9938,23105.0
2018-08-23 13:55:00,27.1,27.11,27.07,27.08,32265.0,24.9938,25.003,24.9661,24.9753,32265.0
2018-08-23 14:00:00,27.08,27.12,27.08,27.1,65090.0,24.9753,25.0122,24.9753,24.9938,65090.0
2018-08-23 14:05:00,27.1,27.15,27.1,27.1,28526.0,24.9938,25.0399,24.9938,24.9938,28526.0
2018-08-23 14:10:00,27.1,27.1,27.07,27.08,12137.0,24.9938,24.9938,24.9661,24.9753,12137.0
2018-08-23 14:15:00,27.08,27.11,27.07,27.1,35518.0,24.9753,25.003,24.9661,24.9938,35518.0
2018-08-23 14:20:00,27.09,27.11,27.08,27.08,28689.0,24.9845,25.003,24.9753,24.9753,28689.0
2018-08-23 14:25:00,27.08,27.12,27.08,27.11,16471.0,24.9753,25.0122,24.9753,25.003,16471.0
2018-08-23 14:30:00,27.11,27.11,27.06,27.06,14579.0,25.003,25.003,24.9569,24.9569,14579.0
2018-08-23 14:35:00,27.05,27.05,27.02,27.02,44430.0,24.9476,24.9476,24.92,24.92,44430.0
2018-08-23 14:40:00,27.02,27.06,27.0,27.06,43374.0,24.92,24.9569,24.9015,24.9569,43374.0
2018-08-23 14:45:00,27.05,27.05,27.0,27.01,16219.0,24.9476,24.9476,24.9015,24.9108,16219.0
2018-08-23 14:50:00,27.02,27.02,26.96,26.99,123876.0,24.92,24.92,24.8646,24.8923,123876.0
2018-08-23 14:55:00,26.99,26.99,26.95,26.98,31643.0,24.8923,24.8923,24.8554,24.8831,31643.0
2018-08-23 15:00:00,26.98,26.98,26.95,26.96,21569.0,24.8831,24.8831,24.8554,24.8646,21569.0
2018-08-23 15:05:00,26.95,27.0,26.95,27.0,110583.0,24.8554,24.9015,24.8554,24.9015,110583.0
2018-08-23 15:10:00,27.0,27.01,27.0,27.01,22714.0,24.9015,24.9108,24.9015,24.9108,22714.0
2018-08-23 15:15:00,27.01,27.02,26.99,26.99,15555.0,24.9108,24.92,24.8923,24.8923,15555.0
2018-08-23 15:20:00,26.99,27.02,26.99,27.02,28828.0,24.8923,24.92,24.8923,24.92,28828.0
2018-08-23 15:25:00,27.01,27.05,27.01,27.03,38215.0,24.9108,24.9476,24.9108,24.9292,38215.0
2018-08-23 15:30:00,27.03,27.05,27.03,27.05,42481.0,24.9292,24.9476,24.9292,24.9476,42481.0
2018-08-23 15:35:00,27.04,27.05,27.01,27.02,88125.0,24.9384,24.9476,24.9108,24.92,88125.0
2018-08-23 15:40:00,27.02,27.04,27.01,27.03,86932.0,24.92,24.9384,24.9108,24.9292,86932.0
2018-08-23 15:45:00,27.03,27.17,27.03,27.17,179688.0,24.9292,25.0583,24.9292,25.0583,179688.0
2018-08-23 15:50:00,27.17,27.25,27.17,27.2,149041.0,25.0583,25.1321,25.0583,25.086,149041.0
2018-08-23 15:55:00,27.2,27.23,27.12,27.19,368382.0,25.086,25.1137,25.0122,25.0768,368382.0
2018-08-24 09:30:00,27.6,27.73,27.55,27.7,193551.0,25.4549,25.5748,25.4088,25.5471,193551.0
2018-08-24 09:35:00,27.69,27.71,27.61,27.64,91154.0,25.5379,25.5563,25.4641,25.4918,91154.0
2018-08-24 09:40:00,27.64,27.64,27.52,27.61,78433.0,25.4918,25.4918,25.3811,25.4641,78433.0
2018-08-24 09:45:00,27.6,27.63,27.57,27.59,32504.0,25.4549,25.4826,25.4272,25.4457,32504.0
2018-08-24 09:50:00,27.58,27.6,27.56,27.6,29809.0,25.4365,25.4549,25.418,25.4549,29809.0
2018-08-24 09:55:00,27.6,27.61,27.55,27.57,27157.0,25.4549,25.4641,25.4088,25.4272,27157.0
2018-08-24 10:00:00,27.58,27.88,27.54,27.86,242051.0,25.4365,25.7131,25.3996,25.6947,242051.0
2018-08-24 10:05:00,27.87,28.02,27.87,27.91,155930.0,25.7039,25.8423,25.7039,25.7408,155930.0
2018-08-24 10:10:00,27.93,28.0,27.92,27.93,142453.0,25.7593,25.8238,25.75,25.7593,142453.0
2018-08-24 10:15:00,27.94,28.07,27.94,28.06,96505.0,25.7685,25.8884,25.7685,25.8791,96505.0
2018-08-24 10:20:00,28.06,28.09,28.02,28.02,64489.0,25.8791,25.9068,25.8423,25.8423,64489.0
2018-08-24 10:25:00,28.02,28.02,27.96,27.97,67728.0,25.8423,25.8423,25.7869,25.7961,67728.0
2018-08-24 10:30:00,27.97,28.13,27.97,28.13,93871.0,25.7961,25.9437,25.7961,25.9437,93871.0
2018-08-24 10:35:00,28.12,28.15,28.07,28.07,77581.0,25.9345,25.9622,25.8884,25.8884,77581.0
2018-08-24 10:40:00,28.08,28.17,28.07,28.17,60863.0,25.8976,25.9806,25.8884,25.9806,60863.0
2018-08-24 10:45:00,28.17,28.22,28.16,28.17,94151.0,25.9806,26.0267,25.9714,25.9806,94151.0
2018-08-24 10:50:00,28.17,28.22,28.16,28.2,56152.0,25.9806,26.0267,25.9714,26.0083,56152.0
2018-08-24 10:55:00,28.2,28.22,28.16,28.22,73904.0,26.0083,26.0267,25.9714,26.0267,73904.0
2018-08-24 11:00:00,28.22,28.37,28.22,28.36,82324.0,26.0267,26.1651,26.0267,26.1558,82324.0
2018-08-24 11:05:00,28.37,28.53,28.37,28.43,132811.0,26.1651,26.3126,26.1651,26.2204,132811.0
2018-08-24 11:10:00,28.41,28.45,28.39,28.45,39957.0,26.2019,26.2388,26.1835,26.2388,39957.0
2018-08-24 11:15:00,28.44,28.45,28.39,28.44,34071.0,26.2296,26.2388,26.1835,26.2296,34071.0
2018-08-24 11:20:00,28.44,28.47,28.39,28.39,38280.0,26.2296,26.2573,26.1835,26.1835,38280.0
2018-08-24 11:25:00,28.4,28.4,28.31,28.34,92186.0,26.1927,26.1927,26.1097,26.1374,92186.0
2018-08-24 11:30:00,28.34,28.36,28.31,28.36,15672.0,26.1374,26.1558,26.1097,26.1558,15672.0
2018-08-24 11:35:00,28.36,28.39,28.35,28.39,23319.0,26.1558,26.1835,26.1466,26.1835,23319.0
2018-08-24 11:40:00,28.38,28.39,28.36,28.39,20258.0,26.1743,26.1835,26.1558,26.1835,20258.0
2018-08-24 11:45:00,28.39,28.49,28.38,28.48,34745.0,26.1835,26.2757,26.1743,26.2665,34745.0
2018-08-24 11:50:00,28.48,28.51,28.44,28.46,46441.0,26.2665,26.2942,26.2296,26.2481,46441.0
2018-08-24 11:55:00,28.45,28.53,28.44,28.53,29861.0,26.2388,26.3126,26.2296,26.3126,29861.0
2018-08-24 12:00:00,28.53,28.55,28.49,28.51,80569.0,26.3126,26.3311,26.2757,26.2942,80569.0
2018-08-24 12:05:00,28.51,28.51,28.36,28.4,37821.0,26.2942,26.2942,26.1558,26.1927,37821.0
2018-08-24 12:10:00,28.41,28.42,28.39,28.39,29098.0,26.2019,26.2112,26.1835,26.1835,29098.0
2018-08-24 12:15:00,28.39,28.41,28.32,28.36,28207.0,26.1835,26.2019,26.1189,26.1558,28207.0
2018-08-24 12:20:00,28.35,28.35,28.31,28.33,14164.0,26.1466,26.1466,26.1097,26.1282,14164.0
2018-08-24 12:25:00,28.33,28.34,28.31,28.32,18188.0,26.1282,26.1374,26.1097,26.1189,18188.0
2018-08-24 12:30:00,28.33,28.37,28.29,28.37,13755.0,26.1282,26.1651,26.0913,26.1651,13755.0
2018-08-24 12:35:00,28.37,28.39,28.35,28.38,21815.0,26.1651,26.1835,26.1466,26.1743,21815.0
2018-08-24 12:40:00,28.37,28.38,28.33,28.38,15523.0,26.1651,26.1743,26.1282,26.1743,15523.0
2018-08-24 12:45:00,28.39,28.4,28.35,28.36,6373.0,26.1835,26.1927,26.1466,26.1558,6373.0
2018-08-24 12:50:00,28.36,28.42,28.36,28.42,18029.0,26.1558,26.2112,26.1558,26.2112,18029.0
2018-08-24 12:55:00,28.42,28.44,28.38,28.44,11310.0,26.2112,26.2296,26.1743,26.2296,11310.0
2018-08-24 13:00:00,28.45,28.49,28.43,28.48,30237.0,26.2388,26.2757,26.2204,26.2665,30237.0
2018-08-24 13:05:00,28.48,28.53,28.48,28.51,30520.0,26.2665,26.3126,26.2665,26.2942,30520.0
2018-08-24 13:10:00,28.5,28.51,28.49,28.51,24470.0,26.285,26.2942,26.2757,26.2942,24470.0
2018-08-24 13:15:00,28.5,28.5,28.48,28.48,17082.0,26.285,26.285,26.2665,26.2665,17082.0
2018-08-24 13:20:00,28.48,28.55,28.47,28.49,32638.0,26.2665,26.3311,26.2573,26.2757,32638.0
2018-08-24 13:25:00,28.5,28.53,28.49,28.51,16553.0,26.285,26.3126,26.2757,26.2942,16553.0
2018-08-24 13:30:00,28.51,28.52,28.41,28.47,35040.0,26.2942,26.3034,26.2019,26.2573,35040.0
2018-08-24 13:35:00,28.48,28.51,28.47,28.48,36070.0,26.2665,26.2942,26.2573,26.2665,36070.0
2018-08-24 13:40:00,28.47,28.49,28.44,28.45,35410.0,26.2573,26.2757,26.2296,26.2388,35410.0
2018-08-24 13:45:00,28.45,28.49,28.42,28.46,34599.0,26.2388,26.2757,26.2112,26.2481,34599.0
2018-08-24 13:50:00,28.46,28.47,28.46,28.47,11265.0,26.2481,26.2573,26.2481,26.2573,11265.0
2018-08-24 13:55:00,28.47,28.47,28.39,28.4,42086.0,26.2573,26.2573,26.1835,26.1927,42086.0
2018-08-24 14:00:00,28.39,28.41,28.36,28.41,10147.0,26.1835,26.2019,26.1558,26.2019,10147.0
2018-08-24 14:05:00,28.41,28.43,28.41,28.42,11322.0,26.2019,26.2204,26.2019,26.2112,11322.0
2018-08-24 14:10:00,28.42,28.42,28.4,28.4,20202.0,26.2112,26.2112,26.1927,26.1927,20202.0
2018-08-24 14:15:00,28.41,28.45,28.41,28.44,15567.0,26.2019,26.2388,26.2019,26.2296,15567.0
2018-08-24 14:20:00,28.44,28.44,28.41,28.41,14532.0,26.2296,26.2296,26.2019,26.2019,14532.0
2018-08-24 14:25:00,28.41,28.44,28.41,28.41,12053.0,26.2019,26.2296,26.2019,26.2019,12053.0
2018-08-24 14:30:00,28.41,28.43,28.41,28.42,8984.0,26.2019,26.2204,26.2019,26.2112,8984.0
2018-08-24 14:35:00,28.42,28.44,28.41,28.42,26162.0,26.2112,26.2296,26.2019,26.2112,26162.0
2018-08-24 14:40:00,28.41,28.42,28.37,28.38,36387.0,26.2019,26.2112,26.1651,26.1743,36387.0
2018-08-24 14:45:00,28.38,28.38,28.33,28.36,13972.0,26.1743,26.1743,26.1282,26.1558,13972.0
2018-08-24 14:50:00,28.36,28.39,28.36,28.39,12279.0,26.1558,26.1835,26.1558,26.1835,12279.0
2018-08-24 14:55:00,28.38,28.38,28.36,28.36,22541.0,26.1743,26.1743,26.1558,26.1558,22541.0
2018-08-24 15:00:00,28.36,28.36,28.24,28.24,43347.0,26.1558,26.1558,26.0452,26.0452,43347.0
2018-08-24 15:05:00,28.24,28.25,28.2,28.21,38438.0,26.0452,26.0544,26.0083,26.0175,38438.0
2018-08-24 15:10:00,28.2,28.24,28.2,28.23,27368.0,26.0083,26.0452,26.0083,26.0359,27368.0
2018-08-24 15:15:00,28.23,28.31,28.23,28.26,37209.0,26.0359,26.1097,26.0359,26.0636,37209.0
2018-08-24 15:20:00,28.25,28.28,28.25,28.28,13455.0,26.0544,26.082,26.0544,26.082,13455.0
2018-08-24 15:25:00,28.28,28.31,28.27,28.31,43170.0,26.082,26.1097,26.0728,26.1097,43170.0
2018-08-24 15:30:00,28.31,28.34,28.31,28.33,46598.0,26.1097,26.1374,26.1097,26.1282,46598.0
2018-08-24 15:35:00,28.32,28.32,28.27,28.31,32488.0,26.1189,26.1189,26.0728,26.1097,32488.0
2018-08-24 15:40:00,28.31,28.34,28.28,28.3,50949.0,26.1097,26.1374,26.082,26.1005,50949.0
2018-08-24 15:45:00,28.29,28.31,28.25,28.26,46334.0,26.0913,26.1097,26.0544,26.0636,46334.0
2018-08-24 15:50:00,28.25,28.25,28.21,28.24,116647.0,26.0544,26.0544,26.0175,26.0452,116647.0
2018-08-24 15:55:00,28.23,28.25,28.21,28.24,185648.0,26.0359,26.0544,26.0175,26.0452,185648.0
2018-08-27 09:30:00,28.33,28.44,28.31,28.38,71732.0,26.1282,26.2296,26.1097,26.1743,71732.0
2018-08-27 09:35:00,28.38,28.52,28.38,28.52,42561.0,26.1743,26.3034,26.1743,26.3034,42561.0
2018-08-27 09:40:00,28.53,28.56,28.45,28.46,45794.0,26.3126,26.3403,26.2388,26.2481,45794.0
2018-08-27 09:45:00,28.46,28.53,28.44,28.53,73728.0,26.2481,26.3126,26.2296,26.3126,73728.0
2018-08-27 09:50:00,28.53,28.53,28.48,28.49,31587.0,26.3126,26.3126,26.2665,26.2757,31587.0
2018-08-27 09:55:00,28.5,28.54,28.48,28.5,89368.0,26.285,26.3218,26.2665,26.285,89368.0
2018-08-27 10:00:00,28.5,28.57,28.5,28.55,22365.0,26.285,26.3495,26.285,26.3311,22365.0
2018-08-27 10:05:00,28.55,28.64,28.54,28.63,70083.0,26.3311,26.4141,26.3218,26.4048,70083.0
2018-08-27 10:10:00,28.62,28.75,28.62,28.69,143514.0,26.3956,26.5155,26.3956,26.4602,143514.0
2018-08-27 10:15:00,28.68,28.73,28.66,28.72,37564.0,26.451,26.4971,26.4325,26.4879,37564.0
2018-08-27 10:20:00,28.72,28.77,28.69,28.77,47507.0,26.4879,26.534,26.4602,26.534,47507.0
2018-08-27 10:25:00,28.75,28.77,28.71,28.74,74684.0,26.5155,26.534,26.4786,26.5063,74684.0
2018-08-27 10:30:00,28.72,28.74,28.69,28.73,50715.0,26.4879,26.5063,26.4602,26.4971,50715.0
2018-08-27 10:35:00,28.76,28.76,28.74,28.76,24786.0,26.5247,26.5247,26.5063,26.5247,24786.0
2018-08-27 10:40:00,28.76,28.8,28.75,28.78,18031.0,26.5247,26.5616,26.5155,26.5432,18031.0
2018-08-27 10:45:00,28.78,28.78,28.72,28.73,24087.0,26.5432,26.5432,26.4879,26.4971,24087.0
2018-08-27 10:50:00,28.73,28.73,28.68,28.71,48122.0,26.4971,26.4971,26.451,26.4786,48122.0
2018-08-27 10:55:00,28.71,28.73,28.67,28.7,11209.0,26.4786,26.4971,26.4417,26.4694,11209.0
2018-08-27 11:00:00,28.7,28.79,28.7,28.78,24343.0,26.4694,26.5524,26.4694,26.5432,24343.0
2018-08-27 11:05:00,28.77,28.77,28.7,28.76,67417.0,26.534,26.534,26.4694,26.5247,67417.0
2018-08-27 11:10:00,28.77,28.77,28.61,28.64,25959.0,26.534,26.534,26.3864,26.4141,25959.0
2018-08-27 11:15:00,28.66,28.69,28.66,28.67,9572.0,26.4325,26.4602,26.4325,26.4417,9572.0
2018-08-27 11:20:00,28.67,28.67,28.62,28.62,20764.0,26.4417,26.4417,26.3956,26.3956,20764.0
2018-08-27 11:25:00,28.6,28.65,28.6,28.63,18889.0,26.3772,26.4233,26.3772,26.4048,18889.0
2018-08-27 11:30:00,28.63,28.65,28.62,28.63,8136.0,26.4048,26.4233,26.3956,26.4048,8136.0
2018-08-27 11:35:00,28.63,28.68,28.63,28.65,9846.0,26.4048,26.451,26.4048,26.4233,9846.0
2018-08-27 11:40:00,28.65,28.65,28.6,28.62,22196.0,26.4233,26.4233,26.3772,26.3956,22196.0
2018-08-27 11:45:00,28.61,28.63,28.6,28.63,16800.0,26.3864,26.4048,26.3772,26.4048,16800.0
2018-08-27 11:50:00,28.62,28.66,28.62,28.65,3604.0,26.3956,26.4325,26.3956,26.4233,3604.0
2018-08-27 11:55:00,28.66,28.7,28.66,28.68,18458.0,26.4325,26.4694,26.4325,26.451,18458.0
2018-08-27 12:00:00,28.67,28.67,28.62,28.63,13318.0,26.4417,26.4417,26.3956,26.4048,13318.0
2018-08-27 12:05:00,28.64,28.65,28.61,28.63,15113.0,26.4141,26.4233,26.3864,26.4048,15113.0
2018-08-27 12:10:00,28.64,28.68,28.64,28.68,16987.0,26.4141,26.451,26.4141,26.451,16987.0
2018-08-27 12:15:00,28.69,28.73,28.69,28.72,23181.0,26.4602,26.4971,26.4602,26.4879,23181.0
2018-08-27 12:20:00,28.73,28.76,28.73,28.76,13411.0,26.4971,26.5247,26.4971,26.5247,13411.0
2018-08-27 12:25:00,28.76,28.76,28.74,28.75,15193.0,26.5247,26.5247,26.5063,26.5155,15193.0
2018-08-27 12:30:00,28.75,28.76,28.74,28.75,9175.0,26.5155,26.5247,26.5063,26.5155,9175.0
2018-08-27 12:35:00,28.75,28.76,28.74,28.76,8739.0,26.5155,26.5247,26.5063,26.5247,8739.0
2018-08-27 12:40:00,28.77,28.77,28.75,28.76,6898.0,26.534,26.534,26.5155,26.5247,6898.0
2018-08-27 12:45:00,28.76,28.77,28.75,28.75,4965.0,26.5247,26.534,26.5155,26.5155,4965.0
2018-08-27 12:50:00,28.75,28.78,28.75,28.77,16191.0,26.5155,26.5432,26.5155,26.534,16191.0
2018-08-27 12:55:00,28.77,28.77,28.72,28.75,11452.0,26.534,26.534,26.4879,26.5155,11452.0
2018-08-27 13:00:00,28.76,28.78,28.76,28.77,5004.0,26.5247,26.5432,26.5247,26.534,5004.0
2018-08-27 13:05:00,28.77,28.78,28.74,28.75,14439.0,26.534,26.5432,26.5063,26.5155,14439.0
2018-08-27 13:10:00,28.75,28.77,28.75,28.77,11738.0,26.5155,26.534,26.5155,26.534,11738.0
2018-08-27 13:15:00,28.77,28.79,28.75,28.78,13253.0,26.534,26.5524,26.5155,26.5432,13253.0
2018-08-27 13:20:00,28.79,28.81,28.77,28.8,70967.0,26.5524,26.5709,26.534,26.5616,70967.0
2018-08-27 13:25:00,28.8,28.8,28.7,28.72,31933.0,26.5616,26.5616,26.4694,26.4879,31933.0
2018-08-27 13:30:00,28.72,28.75,28.71,28.72,16752.0,26.4879,26.5155,26.4786,26.4879,16752.0
2018-08-27 13:35:00,28.72,28.74,28.7,28.7,23500.0,26.4879,26.5063,26.4694,26.4694,23500.0
2018-08-27 13:40:00,28.7,28.74,28.68,28.71,24677.0,26.4694,26.5063,26.451,26.4786,24677.0
2018-08-27 13:45:00,28.71,28.73,28.69,28.73,8295.0,26.4786,26.4971,26.4602,26.4971,8295.0
2018-08-27 13:50:00,28.74,28.76,28.73,28.76,11555.0,26.5063,26.5247,26.4971,26.5247,11555.0
2018-08-27 13:55:00,28.75,28.75,28.7,28.71,25205.0,26.5155,26.5155,26.4694,26.4786,25205.0
2018-08-27 14:00:00,28.72,28.76,28.72,28.74,23740.0,26.4879,26.5247,26.4879,26.5063,23740.0
2018-08-27 14:05:00,28.74,28.77,28.74,28.76,14975.0,26.5063,26.534,26.5063,26.5247,14975.0
2018-08-27 14:10:00,28.76,28.76,28.75,28.76,4650.0,26.5247,26.5247,26.5155,26.5247,4650.0
2018-08-27 14:15:00,28.75,28.79,28.74,28.74,17850.0,26.5155,26.5524,26.5063,26.5063,17850.0
2018-08-27 14:20:00,28.74,28.75,28.73,28.73,4400.0,26.5063,26.5155,26.4971,26.4971,4400.0
2018-08-27 14:25:00,28.73,28.76,28.73,28.75,33626.0,26.4971,26.5247,26.4971,26.5155,33626.0
2018-08-27 14:30:00,28.76,28.8,28.76,28.78,23752.0,26.5247,26.5616,26.5247,26.5432,23752.0
2018-08-27 14:35:00,28.77,28.8,28.77,28.77,17038.0,26.534,26.5616,26.534,26.534,17038.0
2018-08-27 14:40:00,28.78,28.8,28.78,28.79,11743.0,26.5432,26.5616,26.5432,26.5524,11743.0
2018-08-27 14:45:00,28.79,28.8,28.74,28.74,20297.0,26.5524,26.5616,26.5063,26.5063,20297.0
2018-08-27 14:50:00,28.75,28.78,28.75,28.76,11138.0,26.5155,26.5432,26.5155,26.5247,11138.0
2018-08-27 14:55:00,28.76,28.79,28.76,28.79,11218.0,26.5247,26.5524,26.5247,26.5524,11218.0
2018-08-27 15:00:00,28.79,28.8,28.76,28.79,32947.0,26.5524,26.5616,26.5247,26.5524,32947.0
2018-08-27 15:05:00,28.79,28.8,28.77,28.77,18551.0,26.5524,26.5616,26.534,26.534,18551.0
2018-08-27 15:10:00,28.78,28.82,28.78,28.8,33378.0,26.5432,26.5801,26.5432,26.5616,33378.0
2018-08-27 15:15:00,28.81,28.81,28.77,28.8,14639.0,26.5709,26.5709,26.534,26.5616,14639.0
2018-08-27 15:20:00,28.8,28.81,28.76,28.77,20017.0,26.5616,26.5709,26.5247,26.534,20017.0
2018-08-27 15:25:00,28.78,28.8,28.76,28.76,44145.0,26.5432,26.5616,26.5247,26.5247,44145.0
2018-08-27 15:30:00,28.76,28.8,28.75,28.76,30388.0,26.5247,26.5616,26.5155,26.5247,30388.0
2018-08-27 15:35:00,28.77,28.8,28.76,28.8,49269.0,26.534,26.5616,26.5247,26.5616,49269.0
2018-08-27 15:40:00,28.79,28.79,28.78,28.78,15425.0,26.5524,26.5524,26.5432,26.5432,15425.0
2018-08-27 15:45:00,28.78,28.78,28.75,28.77,55302.0,26.5432,26.5432,26.5155,26.534,55302.0
2018-08-27 15:50:00,28.77,28.78,28.75,28.77,58531.0,26.534,26.5432,26.5155,26.534,58531.0
2018-08-27 15:55:00,28.77,28.84,28.76,28.79,355980.0,26.534,26.5985,26.5247,26.5524,355980.0
2018-08-28 09:30:00,28.99,29.13,28.99,29.11,150043.0,26.7369,26.866,26.7369,26.8475,150043.0
2018-08-28 09:35:00,29.11,29.12,29.06,29.09,83725.0,26.8475,26.8568,26.8014,26.8291,83725.0
2018-08-28 09:40:00,29.09,29.09,28.94,28.95,68232.0,26.8291,26.8291,26.6908,26.7,68232.0
2018-08-28 09:45:00,28.95,28.97,28.81,28.89,104064.0,26.7,26.7184,26.5709,26.6446,104064.0
2018-08-28 09:50:00,28.89,29.0,28.89,28.98,50022.0,26.6446,26.7461,26.6446,26.7276,50022.0
2018-08-28 09:55:00,28.99,29.0,28.93,28.93,38740.0,26.7369,26.7461,26.6815,26.6815,38740.0
2018-08-28 10:00:00,28.92,28.92,28.83,28.87,74168.0,26.6723,26.6723,26.5893,26.6262,74168.0
2018-08-28 10:05:00,28.87,28.9,28.84,28.84,42191.0,26.6262,26.6539,26.5985,26.5985,42191.0
2018-08-28 10:10:00,28.84,28.85,28.69,28.73,107399.0,26.5985,26.6077,26.4602,26.4971,107399.0
2018-08-28 10:15:00,28.72,28.72,28.55,28.65,242758.0,26.4879,26.4879,26.3311,26.4233,242758.0
2018-08-28 10:20:00,28.66,28.7,28.52,28.55,203241.0,26.4325,26.4694,26.3034,26.3311,203241.0
2018-08-28 10:25:00,28.55,28.56,28.51,28.53,77174.0,26.3311,26.3403,26.2942,26.3126,77174.0
2018-08-28 10:30:00,28.53,28.53,28.44,28.51,98509.0,26.3126,26.3126,26.2296,26.2942,98509.0
2018-08-28 10:35:00,28.51,28.6,28.49,28.55,88716.0,26.2942,26.3772,26.2757,26.3311,88716.0
2018-08-28 10:40:00,28.55,28.58,28.55,28.58,34579.0,26.3311,26.3587,26.3311,26.3587,34579.0
2018-08-28 10:45:00,28.59,28.62,28.57,28.57,48926.0,26.368,26.3956,26.3495,26.3495,48926.0
2018-08-28 10:50:00,28.57,28.64,28.57,28.63,18649.0,26.3495,26.4141,26.3495,26.4048,18649.0
2018-08-28 10:55:00,28.62,28.67,28.6,28.67,70203.0,26.3956,26.4417,26.3772,26.4417,70203.0
2018-08-28 11:00:00,28.65,28.66,28.63,28.63,37639.0,26.4233,26.4325,26.4048,26.4048,37639.0
2018-08-28 11:05:00,28.63,28.67,28.63,28.64,31266.0,26.4048,26.4417,26.4048,26.4141,31266.0
2018-08-28 11:10:00,28.65,28.66,28.61,28.61,17419.0,26.4233,26.4325,26.3864,26.3864,17419.0
2018-08-28 11:15:00,28.61,28.62,28.57,28.59,40261.0,26.3864,26.3956,26.3495,26.368,40261.0
2018-08-28 11:20:00,28.59,28.66,28.59,28.65,29682.0,26.368,26.4325,26.368,26.4233,29682.0
2018-08-28 11:25:00,28.64,28.64,28.6,28.6,18887.0,26.4141,26.4141,26.3772,26.3772,18887.0
2018-08-28 11:30:00,28.59,28.6,28.55,28.56,33503.0,26.368,26.3772,26.3311,26.3403,33503.0
2018-08-28 11:35:00,28.56,28.56,28.54,28.56,16328.0,26.3403,26.3403,26.3218,26.3403,16328.0
2018-08-28 11:40:00,28.56,28.6,28.56,28.59,18874.0,26.3403,26.3772,26.3403,26.368,18874.0
2018-08-28 11:45:00,28.58,28.58,28.55,28.55,36369.0,26.3587,26.3587,26.3311,26.3311,36369.0
2018-08-28 11:50:00,28.54,28.54,28.44,28.45,48121.0,26.3218,26.3218,26.2296,26.2388,48121.0
2018-08-28 11:55:00,28.46,28.48,28.46,28.48,29700.0,26.2481,26.2665,26.2481,26.2665,29700.0
2018-08-28 12:00:00,28.5,28.54,28.5,28.53,24583.0,26.285,26.3218,26.285,26.3126,24583.0
2018-08-28 12:05:00,28.53,28.55,28.5,28.5,26223.0,26.3126,26.3311,26.285,26.285,26223.0
2018-08-28 12:10:00,28.5,28.5,28.46,28.46,27195.0,26.285,26.285,26.2481,26.2481,27195.0
2018-08-28 12:15:00,28.46,28.46,28.36,28.39,75473.0,26.2481,26.2481,26.1558,26.1835,75473.0
2018-08-28 12:20:00,28.37,28.37,28.27,28.29,56176.0,26.1651,26.1651,26.0728,26.0913,56176.0
2018-08-28 12:25:00,28.28,28.3,28.24,28.3,79200.0,26.082,26.1005,26.0452,26.1005,79200.0
2018-08-28 12:30:00,28.3,28.34,28.29,28.31,72714.0,26.1005,26.1374,26.0913,26.1097,72714.0
2018-08-28 12:35:00,28.31,28.33,28.29,28.33,29218.0,26.1097,26.1282,26.0913,26.1282,29218.0
2018-08-28 12:40:00,28.32,28.32,28.27,28.28,36356.0,26.1189,26.1189,26.0728,26.082,36356.0
2018-08-28 12:45:00,28.28,28.31,28.26,28.31,43174.0,26.082,26.1097,26.0636,26.1097,43174.0
2018-08-28 12:50:00,28.3,28.31,28.28,28.28,34693.0,26.1005,26.1097,26.082,26.082,34693.0
2018-08-28 12:55:00,28.27,28.28,28.25,28.27,28037.0,26.0728,26.082,26.0544,26.0728,28037.0
2018-08-28 13:00:00,28.26,28.35,28.26,28.34,21973.0,26.0636,26.1466,26.0636,26.1374,21973.0
2018-08-28 13:05:00,28.34,28.34,28.32,28.32,12472.0,26.1374,26.1374,26.1189,26.1189,12472.0
2018-08-28 13:10:00,28.31,28.37,28.31,28.37,6689.0,26.1097,26.1651,26.1097,26.1651,6689.0
2018-08-28 13:15:00,28.38,28.38,28.33,28.35,17785.0,26.1743,26.1743,26.1282,26.1466,17785.0
2018-08-28 13:20:00,28.34,28.35,28.33,28.33,10182.0,26.1374,26.1466,26.1282,26.1282,10182.0
2018-08-28 13:25:00,28.32,28.33,28.31,28.32,13048.0,26.1189,26.1282,26.1097,26.1189,13048.0
2018-08-28 13:30:00,28.32,28.33,28.3,28.3,22788.0,26.1189,26.1282,26.1005,26.1005,22788.0
2018-08-28 13:35:00,28.31,28.33,28.31,28.33,15829.0,26.1097,26.1282,26.1097,26.1282,15829.0
2018-08-28 13:40:00,28.32,28.35,28.32,28.33,4220.0,26.1189,26.1466,26.1189,26.1282,4220.0
2018-08-28 13:45:00,28.32,28.35,28.32,28.35,9234.0,26.1189,26.1466,26.1189,26.1466,9234.0
2018-08-28 13:50:00,28.36,28.36,28.27,28.27,11005.0,26.1558,26.1558,26.0728,26.0728,11005.0
2018-08-28 13:55:00,28.26,28.27,28.24,28.26,33151.0,26.0636,26.0728,26.0452,26.0636,33151.0
2018-08-28 14:00:00,28.25,28.27,28.14,28.15,56060.0,26.0544,26.0728,25.9529,25.9622,56060.0
2018-08-28 14:05:00,28.14,28.17,28.12,28.13,64110.0,25.9529,25.9806,25.9345,25.9437,64110.0
2018-08-28 14:10:00,28.12,28.15,28.09,28.09,13045.0,25.9345,25.9622,25.9068,25.9068,13045.0
2018-08-28 14:15:00,28.08,28.08,27.95,28.02,71031.0,25.8976,25.8976,25.7777,25.8423,71031.0
2018-08-28 14:20:00,28.02,28.06,27.94,27.98,70470.0,25.8423,25.8791,25.7685,25.8054,70470.0
2018-08-28 14:25:00,27.98,27.99,27.91,27.95,79844.0,25.8054,25.8146,25.7408,25.7777,79844.0
2018-08-28 14:30:00,27.96,27.99,27.91,27.93,62633.0,25.7869,25.8146,25.7408,25.7593,62633.0
2018-08-28 14:35:00,27.93,28.0,27.92,27.98,47383.0,25.7593,25.8238,25.75,25.8054,47383.0
2018-08-28 14:40:00,27.98,28.04,27.97,28.0,26168.0,25.8054,25.8607,25.7961,25.8238,26168.0
2018-08-28 14:45:00,28.0,28.06,28.0,28.02,39049.0,25.8238,25.8791,25.8238,25.8423,39049.0
2018-08-28 14:50:00,28.02,28.05,28.0,28.03,20660.0,25.8423,25.8699,25.8238,25.8515,20660.0
2018-08-28 14:55:00,28.03,28.07,28.02,28.07,23980.0,25.8515,25.8884,25.8423,25.8884,23980.0
2018-08-28 15:00:00,28.07,28.09,28.06,28.08,27860.0,25.8884,25.9068,25.8791,25.8976,27860.0
2018-08-28 15:05:00,28.07,28.09,28.02,28.03,32040.0,25.8884,25.9068,25.8423,25.8515,32040.0
2018-08-28 15:10:00,28.02,28.06,28.02,28.06,28220.0,25.8423,25.8791,25.8423,25.8791,28220.0
2018-08-28 15:15:00,28.05,28.13,28.05,28.11,20869.0,25.8699,25.9437,25.8699,25.9253,20869.0
2018-08-28 15:20:00,28.11,28.14,28.1,28.11,17584.0,25.9253,25.9529,25.916,25.9253,17584.0
2018-08-28 15:25:00,28.12,28.14,28.12,28.13,11399.0,25.9345,25.9529,25.9345,25.9437,11399.0
2018-08-28 15:30:00,28.12,28.15,28.11,28.15,22127.0,25.9345,25.9622,25.9253,25.9622,22127.0
2018-08-28 15:35:00,28.15,28.19,28.15,28.19,21027.0,25.9622,25.999,25.9622,25.999,21027.0
2018-08-28 15:40:00,28.19,28.21,28.16,28.19,41356.0,25.999,26.0175,25.9714,25.999,41356.0
2018-08-28 15:45:00,28.18,28.26,28.18,28.26,41808.0,25.9898,26.0636,25.9898,26.0636,41808.0
2018-08-28 15:50:00,28.27,28.27,28.25,28.26,64662.0,26.0728,26.0728,26.0544,26.0636,64662.0
2018-08-28 15:55:00,28.27,28.28,28.15,28.19,209730.0,26.0728,26.082,25.9622,25.999,209730.0
2018-08-29 09:30:00,28.21,28.26,28.13,28.19,48379.0,26.0175,26.0636,25.9437,25.999,48379.0
2018-08-29 09:35:00,28.17,28.24,28.14,28.2,38200.0,25.9806,26.0452,25.9529,26.0083,38200.0
2018-08-29 09:40:00,28.21,28.21,28.05,28.06,87191.0,26.0175,26.0175,25.8699,25.8791,87191.0
2018-08-29 09:45:00,28.03,28.06,27.99,28.02,154610.0,25.8515,25.8791,25.8146,25.8423,154610.0
2018-08-29 09:50:00,28.01,28.09,27.96,28.08,108501.0,25.833,25.9068,25.7869,25.8976,108501.0
2018-08-29 09:55:00,28.1,28.19,28.1,28.19,5839.0,25.916,25.999,25.916,25.999,5839.0
2018-08-29 10:00:00,28.18,28.2,28.13,28.13,10211.0,25.9898,26.0083,25.9437,25.9437,10211.0
2018-08-29 10:05:00,28.14,28.22,28.13,28.22,26689.0,25.9529,26.0267,25.9437,26.0267,26689.0
2018-08-29 10:10:00,28.22,28.35,28.19,28.35,67046.0,26.0267,26.1466,25.999,26.1466,67046.0
2018-08-29 10:15:00,28.35,28.4,28.25,28.26,51580.0,26.1466,26.1927,26.0544,26.0636,51580.0
2018-08-29 10:20:00,28.26,28.28,28.25,28.25,15545.0,26.0636,26.082,26.0544,26.0544,15545.0
2018-08-29 10:25:00,28.26,28.28,28.23,28.25,14717.0,26.0636,26.082,26.0359,26.0544,14717.0
2018-08-29 10:30:00,28.25,28.27,28.16,28.17,17914.0,26.0544,26.0728,25.9714,25.9806,17914.0
2018-08-29 10:35:00,28.2,28.2,28.15,28.15,16829.0,26.0083,26.0083,25.9622,25.9622,16829.0
2018-08-29 10:40:00,28.15,28.16,28.09,28.12,17599.0,25.9622,25.9714,25.9068,25.9345,17599.0
2018-08-29 10:45:00,28.12,28.12,28.04,28.06,21762.0,25.9345,25.9345,25.8607,25.8791,21762.0
2018-08-29 10:50:00,28.07,28.09,28.06,28.08,21670.0,25.8884,25.9068,25.8791,25.8976,21670.0
2018-08-29 10:55:00,28.09,28.11,28.05,28.11,39497.0,25.9068,25.9253,25.8699,25.9253,39497.0
2018-08-29 11:00:00,28.13,28.14,28.1,28.1,31724.0,25.9437,25.9529,25.916,25.916,31724.0
2018-08-29 11:05:00,28.09,28.13,28.09,28.12,9391.0,25.9068,25.9437,25.9068,25.9345,9391.0
2018-08-29 11:10:00,28.14,28.18,28.14,28.18,25442.0,25.9529,25.9898,25.9529,25.9898,25442.0
2018-08-29 11:15:00,28.18,28.19,28.17,28.17,11421.0,25.9898,25.999,25.9806,25.9806,11421.0
2018-08-29 11:20:00,28.15,28.17,28.14,28.15,6922.0,25.9622,25.9806,25.9529,25.9622,6922.0
2018-08-29 11:25:00,28.14,28.17,28.09,28.1,16523.0,25.9529,25.9806,25.9068,25.916,16523.0
2018-08-29 11:30:00,28.11,28.12,28.1,28.11,11260.0,25.9253,25.9345,25.916,25.9253,11260.0
2018-08-29 11:35:00,28.11,28.13,28.1,28.13,14693.0,25.9253,25.9437,25.916,25.9437,14693.0
2018-08-29 11:40:00,28.13,28.14,28.13,28.13,6904.0,25.9437,25.9529,25.9437,25.9437,6904.0
2018-08-29 11:45:00,28.13,28.15,28.13,28.14,5495.0,25.9437,25.9622,25.9437,25.9529,5495.0
2018-08-29 11:50:00,28.13,28.14,28.11,28.11,14684.0,25.9437,25.9529,25.9253,25.9253,14684.0
2018-08-29 11:55:00,28.12,28.12,28.08,28.09,13400.0,25.9345,25.9345,25.8976,25.9068,13400.0
2018-08-29 12:00:00,28.11,28.17,28.11,28.15,18781.0,25.9253,25.9806,25.9253,25.9622,18781.0
2018-08-29 12:05:00,28.15,28.21,28.15,28.2,29849.0,25.9622,26.0175,25.9622,26.0083,29849.0
2018-08-29 12:10:00,28.21,28.24,28.21,28.23,11133.0,26.0175,26.0452,26.0175,26.0359,11133.0
2018-08-29 12:15:00,28.23,28.26,28.19,28.26,71461.0,26.0359,26.0636,25.999,26.0636,71461.0
2018-08-29 12:20:00,28.26,28.29,28.22,28.22,52714.0,26.0636,26.0913,26.0267,26.0267,52714.0
2018-08-29 12:25:00,28.23,28.23,28.16,28.16,59227.0,26.0359,26.0359,25.9714,25.9714,59227.0
2018-08-29 12:30:00,28.17,28.17,28.14,28.17,8553.0,25.9806,25.9806,25.9529,25.9806,8553.0
2018-08-29 12:35:00,28.16,28.19,28.15,28.19,4700.0,25.9714,25.999,25.9622,25.999,4700.0
2018-08-29 12:40:00,28.19,28.23,28.19,28.21,9432.0,25.999,26.0359,25.999,26.0175,9432.0
2018-08-29 12:45:00,28.2,28.22,28.2,28.21,6486.0,26.0083,26.0267,26.0083,26.0175,6486.0
2018-08-29 12:50:00,28.21,28.27,28.21,28.26,28564.0,26.0175,26.0728,26.0175,26.0636,28564.0
2018-08-29 12:55:00,28.26,28.27,28.25,28.26,19894.0,26.0636,26.0728,26.0544,26.0636,19894.0
2018-08-29 13:00:00,28.26,28.28,28.26,28.27,1851.0,26.0636,26.082,26.0636,26.0728,1851.0
2018-08-29 13:05:00,28.26,28.26,28.21,28.22,7401.0,26.0636,26.0636,26.0175,26.0267,7401.0
2018-08-29 13:10:00,28.23,28.24,28.18,28.19,20209.0,26.0359,26.0452,25.9898,25.999,20209.0
2018-08-29 13:15:00,28.18,28.2,28.18,28.18,6955.0,25.9898,26.0083,25.9898,25.9898,6955.0
2018-08-29 13:20:00,28.17,28.19,28.16,28.16,6219.0,25.9806,25.999,25.9714,25.9714,6219.0
2018-08-29 13:25:00,28.16,28.17,28.16,28.17,13638.0,25.9714,25.9806,25.9714,25.9806,13638.0
2018-08-29 13:30:00,28.17,28.17,28.14,28.14,8700.0,25.9806,25.9806,25.9529,25.9529,8700.0
2018-08-29 13:35:00,28.14,28.15,28.14,28.14,20802.0,25.9529,25.9622,25.9529,25.9529,20802.0
2018-08-29 13:40:00,28.14,28.14,28.1,28.1,24613.0,25.9529,25.9529,25.916,25.916,24613.0
2018-08-29 13:45:00,28.1,28.11,28.09,28.09,15823.0,25.916,25.9253,25.9068,25.9068,15823.0
2018-08-29 13:50:00,28.1,28.11,28.09,28.1,8085.0,25.916,25.9253,25.9068,25.916,8085.0
2018-08-29 13:55:00,28.09,28.13,28.09,28.12,16223.0,25.9068,25.9437,25.9068,25.9345,16223.0
2018-08-29 14:00:00,28.11,28.16,28.11,28.14,16431.0,25.9253,25.9714,25.9253,25.9529,16431.0
2018-08-29 14:05:00,28.14,28.15,28.14,28.14,2621.0,25.9529,25.9622,25.9529,25.9529,2621.0
2018-08-29 14:10:00,28.14,28.14,28.1,28.1,16542.0,25.9529,25.9529,25.916,25.916,16542.0
2018-08-29 14:15:00,28.09,28.1,28.09,28.1,13126.0,25.9068,25.916,25.9068,25.916,13126.0
2018-08-29 14:20:00,28.1,28.12,28.07,28.12,17386.0,25.916,25.9345,25.8884,25.9345,17386.0
2018-08-29 14:25:00,28.11,28.13,28.11,28.13,11059.0,25.9253,25.9437,25.9253,25.9437,11059.0
2018-08-29 14:30:00,28.13,28.17,28.13,28.16,25201.0,25.9437,25.9806,25.9437,25.9714,25201.0
2018-08-29 14:35:00,28.16,28.16,28.16,28.16,600.0,25.9714,25.9714,25.9714,25.9714,600.0
2018-08-29 14:40:00,28.15,28.17,28.15,28.17,1225.0,25.9622,25.9806,25.9622,25.9806,1225.0
2018-08-29 14:45:00,28.18,28.2,28.18,28.18,13499.0,25.9898,26.0083,25.9898,25.9898,13499.0
2018-08-29 14:50:00,28.18,28.2,28.17,28.2,11566.0,25.9898,26.0083,25.9806,26.0083,11566.0
2018-08-29 14:55:00,28.21,28.22,28.2,28.2,11067.0,26.0175,26.0267,26.0083,26.0083,11067.0
2018-08-29 15:00:00,28.21,28.22,28.21,28.21,27791.0,26.0175,26.0267,26.0175,26.0175,27791.0
2018-08-29 15:05:00,28.21,28.22,28.2,28.22,11170.0,26.0175,26.0267,26.0083,26.0267,11170.0
2018-08-29 15:10:00,28.22,28.25,28.22,28.25,9836.0,26.0267,26.0544,26.0267,26.0544,9836.0
2018-08-29 15:15:00,28.25,28.25,28.2,28.21,51601.0,26.0544,26.0544,26.0083,26.0175,51601.0
2018-08-29 15:20:00,28.2,28.21,28.18,28.18,13228.0,26.0083,26.0175,25.9898,25.9898,13228.0
2018-08-29 15:25:00,28.19,28.2,28.18,28.2,949.0,25.999,26.0083,25.9898,26.0083,949.0
2018-08-29 15:30:00,28.21,28.21,28.2,28.2,4700.0,26.0175,26.0175,26.0083,26.0083,4700.0
2018-08-29 15:35:00,28.19,28.22,28.19,28.21,2828.0,25.999,26.0267,25.999,26.0175,2828.0
2018-08-29 15:40:00,28.2,28.2,28.15,28.16,9564.0,26.0083,26.0083,25.9622,25.9714,9564.0
2018-08-29 15:45:00,28.16,28.16,28.15,28.16,10952.0,25.9714,25.9714,25.9622,25.9714,10952.0
2018-08-29 15:50:00,28.16,28.18,28.15,28.18,19860.0,25.9714,25.9898,25.9622,25.9898,19860.0
2018-08-29 15:55:00,28.18,28.18,28.16,28.18,51325.0,25.9898,25.9898,25.9714,25.9898,51325.0
2018-08-30 09:30:00,27.99,27.99,27.72,27.74,190325.0,25.8146,25.8146,25.5656,25.584,190325.0
2018-08-30 09:35:00,27.74,27.77,27.68,27.7,74611.0,25.584,25.6117,25.5287,25.5471,74611.0
2018-08-30 09:40:00,27.71,27.71,27.62,27.71,81762.0,25.5563,25.5563,25.4733,25.5563,81762.0
2018-08-30 09:45:00,27.7,27.76,27.65,27.71,62731.0,25.5471,25.6025,25.501,25.5563,62731.0
2018-08-30 09:50:00,27.71,27.71,27.62,27.63,53681.0,25.5563,25.5563,25.4733,25.4826,53681.0
2018-08-30 09:55:00,27.62,27.72,27.62,27.7,37820.0,25.4733,25.5656,25.4733,25.5471,37820.0
2018-08-30 10:00:00,27.7,27.74,27.67,27.7,53098.0,25.5471,25.584,25.5195,25.5471,53098.0
2018-08-30 10:05:00,27.71,27.73,27.69,27.7,27273.0,25.5563,25.5748,25.5379,25.5471,27273.0
2018-08-30 10:10:00,27.69,27.8,27.69,27.8,32187.0,25.5379,25.6394,25.5379,25.6394,32187.0
2018-08-30 10:15:00,27.8,27.87,27.8,27.82,65376.0,25.6394,25.7039,25.6394,25.6578,65376.0
2018-08-30 10:20:00,27.81,27.82,27.73,27.75,21755.0,25.6486,25.6578,25.5748,25.5932,21755.0
2018-08-30 10:25:00,27.75,27.79,27.75,27.76,23402.0,25.5932,25.6301,25.5932,25.6025,23402.0
2018-08-30 10:30:00,27.77,27.83,27.77,27.82,10879.0,25.6117,25.667,25.6117,25.6578,10879.0
2018-08-30 10:35:00,27.82,27.83,27.78,27.78,15625.0,25.6578,25.667,25.6209,25.6209,15625.0
2018-08-30 10:40:00,27.76,27.77,27.74,27.77,12583.0,25.6025,25.6117,25.584,25.6117,12583.0
2018-08-30 10:45:00,27.78,27.79,27.75,27.78,7889.0,25.6209,25.6301,25.5932,25.6209,7889.0
2018-08-30 10:50:00,27.78,27.82,27.78,27.79,24161.0,25.6209,25.6578,25.6209,25.6301,24161.0
2018-08-30 10:55:00,27.8,27.82,27.8,27.81,8000.0,25.6394,25.6578,25.6394,25.6486,8000.0
2018-08-30 11:00:00,27.83,27.87,27.81,27.82,31267.0,25.667,25.7039,25.6486,25.6578,31267.0
2018-08-30 11:05:00,27.82,27.82,27.8,27.81,16095.0,25.6578,25.6578,25.6394,25.6486,16095.0
2018-08-30 11:10:00,27.8,27.85,27.8,27.85,11191.0,25.6394,25.6855,25.6394,25.6855,11191.0
2018-08-30 11:15:00,27.86,27.88,27.85,27.85,14400.0,25.6947,25.7131,25.6855,25.6855,14400.0
2018-08-30 11:20:00,27.84,27.84,27.8,27.8,22404.0,25.6762,25.6762,25.6394,25.6394,22404.0
2018-08-30 11:25:00,27.79,27.79,27.7,27.76,30680.0,25.6301,25.6301,25.5471,25.6025,30680.0
2018-08-30 11:30:00,27.76,27.79,27.75,27.78,8992.0,25.6025,25.6301,25.5932,25.6209,8992.0
2018-08-30 11:35:00,27.78,27.78,27.73,27.73,5006.0,25.6209,25.6209,25.5748,25.5748,5006.0
2018-08-30 11:40:00,27.73,27.75,27.69,27.7,16522.0,25.5748,25.5932,25.5379,25.5471,16522.0
2018-08-30 11:45:00,27.7,27.73,27.7,27.72,6782.0,25.5471,25.5748,25.5471,25.5656,6782.0
2018-08-30 11:50:00,27.72,27.75,27.71,27.73,23183.0,25.5656,25.5932,25.5563,25.5748,23183.0
2018-08-30 11:55:00,27.73,27.73,27.71,27.71,1000.0,25.5748,25.5748,25.5563,25.5563,1000.0
2018-08-30 12:00:00,27.69,27.69,27.64,27.67,16490.0,25.5379,25.5379,25.4918,25.5195,16490.0
2018-08-30 12:05:00,27.66,27.68,27.65,27.68,8770.0,25.5102,25.5287,25.501,25.5287,8770.0
2018-08-30 12:10:00,27.68,27.68,27.65,27.67,6942.0,25.5287,25.5287,25.501,25.5195,6942.0
2018-08-30 12:15:00,27.67,27.71,27.67,27.71,10822.0,25.5195,25.5563,25.5195,25.5563,10822.0
2018-08-30 12:20:00,27.7,27.71,27.69,27.7,12499.0,25.5471,25.5563,25.5379,25.5471,12499.0
2018-08-30 12:25:00,27.7,27.7,27.68,27.69,11322.0,25.5471,25.5471,25.5287,25.5379,11322.0
2018-08-30 12:30:00,27.69,27.71,27.65,27.68,58502.0,25.5379,25.5563,25.501,25.5287,58502.0
2018-08-30 12:35:00,27.69,27.75,27.69,27.75,19622.0,25.5379,25.5932,25.5379,25.5932,19622.0
2018-08-30 12:40:00,27.74,27.78,27.74,27.78,24588.0,25.584,25.6209,25.584,25.6209,24588.0
2018-08-30 12:45:00,27.78,27.78,27.75,27.76,3528.0,25.6209,25.6209,25.5932,25.6025,3528.0
2018-08-30 12:50:00,27.78,27.78,27.75,27.75,14099.0,25.6209,25.6209,25.5932,25.5932,14099.0
2018-08-30 12:55:00,27.75,27.77,27.75,27.76,8250.0,25.5932,25.6117,25.5932,25.6025,8250.0
2018-08-30 13:00:00,27.77,27.77,27.74,27.76,4475.0,25.6117,25.6117,25.584,25.6025,4475.0
2018-08-30 13:05:00,27.77,27.79,27.77,27.78,9855.0,25.6117,25.6301,25.6117,25.6209,9855.0
2018-08-30 13:10:00,27.77,27.77,27.74,27.74,4700.0,25.6117,25.6117,25.584,25.584,4700.0
2018-08-30 13:15:00,27.75,27.76,27.74,27.74,16691.0,25.5932,25.6025,25.584,25.584,16691.0
2018-08-30 13:20:00,27.74,27.75,27.74,27.75,15572.0,25.584,25.5932,25.584,25.5932,15572.0
2018-08-30 13:25:00,27.75,27.75,27.7,27.7,11607.0,25.5932,25.5932,25.5471,25.5471,11607.0
2018-08-30 13:30:00,27.7,27.7,27.67,27.67,11052.0,25.5471,25.5471,25.5195,25.5195,11052.0
2018-08-30 13:35:00,27.68,27.73,27.68,27.73,11092.0,25.5287,25.5748,25.5287,25.5748,11092.0
2018-08-30 13:40:00,27.73,27.74,27.72,27.74,6400.0,25.5748,25.584,25.5656,25.584,6400.0
2018-08-30 13:45:00,27.74,27.8,27.74,27.78,29433.0,25.584,25.6394,25.584,25.6209,29433.0
2018-08-30 13:50:00,27.79,27.79,27.76,27.76,733.0,25.6301,25.6301,25.6025,25.6025,733.0
2018-08-30 13:55:00,27.75,27.76,27.74,27.74,2078.0,25.5932,25.6025,25.584,25.584,2078.0
2018-08-30 14:00:00,27.74,27.77,27.73,27.75,21099.0,25.584,25.6117,25.5748,25.5932,21099.0
2018-08-30 14:05:00,27.75,27.76,27.74,27.74,5126.0,25.5932,25.6025,25.584,25.584,5126.0
2018-08-30 14:10:00,27.74,27.75,27.7,27.75,22715.0,25.584,25.5932,25.5471,25.5932,22715.0
2018-08-30 14:15:00,27.75,27.75,27.66,27.69,40096.0,25.5932,25.5932,25.5102,25.5379,40096.0
2018-08-30 14:20:00,27.68,27.69,27.66,27.66,34500.0,25.5287,25.5379,25.5102,25.5102,34500.0
2018-08-30 14:25:00,27.67,27.71,27.67,27.67,28229.0,25.5195,25.5563,25.5195,25.5195,28229.0
2018-08-30 14:30:00,27.67,27.67,27.63,27.65,27240.0,25.5195,25.5195,25.4826,25.501,27240.0
2018-08-30 14:35:00,27.65,27.7,27.65,27.68,20683.0,25.501,25.5471,25.501,25.5287,20683.0
2018-08-30 14:40:00,27.69,27.72,27.68,27.7,16572.0,25.5379,25.5656,25.5287,25.5471,16572.0
2018-08-30 14:45:00,27.69,27.71,27.68,27.7,10257.0,25.5379,25.5563,25.5287,25.5471,10257.0
2018-08-30 14:50:00,27.71,27.71,27.67,27.67,4000.0,25.5563,25.5563,25.5195,25.5195,4000.0
2018-08-30 14:55:00,27.66,27.67,27.64,27.67,18409.0,25.5102,25.5195,25.4918,25.5195,18409.0
2018-08-30 15:00:00,27.67,27.67,27.63,27.63,27533.0,25.5195,25.5195,25.4826,25.4826,27533.0
2018-08-30 15:05:00,27.64,27.68,27.64,27.67,31883.0,25.4918,25.5287,25.4918,25.5195,31883.0
2018-08-30 15:10:00,27.67,27.68,27.67,27.68,22800.0,25.5195,25.5287,25.5195,25.5287,22800.0
2018-08-30 15:15:00,27.68,27.68,27.66,27.68,25368.0,25.5287,25.5287,25.5102,25.5287,25368.0
2018-08-30 15:20:00,27.68,27.68,27.66,27.66,13101.0,25.5287,25.5287,25.5102,25.5102,13101.0
2018-08-30 15:25:00,27.65,27.66,27.64,27.65,36131.0,25.501,25.5102,25.4918,25.501,36131.0
2018-08-30 15:30:00,27.66,27.73,27.66,27.73,24927.0,25.5102,25.5748,25.5102,25.5748,24927.0
2018-08-30 15:35:00,27.73,27.75,27.68,27.75,46651.0,25.5748,25.5932,25.5287,25.5932,46651.0
2018-08-30 15:40:00,27.75,27.76,27.73,27.76,34754.0,25.5932,25.6025,25.5748,25.6025,34754.0
2018-08-30 15:45:00,27.76,27.8,27.75,27.77,39633.0,25.6025,25.6394,25.5932,25.6117,39633.0
2018-08-30 15:50:00,27.77,27.84,27.76,27.82,112874.0,25.6117,25.6762,25.6025,25.6578,112874.0
2018-08-30 15:55:00,27.82,27.86,27.73,27.74,162933.0,25.6578,25.6947,25.5748,25.584,162933.0
2018-08-31 09:30:00,27.71,27.74,27.66,27.72,85339.0,25.5563,25.584,25.5102,25.5656,85339.0
2018-08-31 09:35:00,27.73,27.84,27.72,27.84,24347.0,25.5748,25.6762,25.5656,25.6762,24347.0
2018-08-31 09:40:00,27.83,27.88,27.83,27.87,22087.0,25.667,25.7131,25.667,25.7039,22087.0
2018-08-31 09:45:00,27.88,27.9,27.84,27.86,33473.0,25.7131,25.7316,25.6762,25.6947,33473.0
2018-08-31 09:50:00,27.86,27.86,27.76,27.79,30308.0,25.6947,25.6947,25.6025,25.6301,30308.0
2018-08-31 09:55:00,27.78,27.87,27.78,27.85,21972.0,25.6209,25.7039,25.6209,25.6855,21972.0
2018-08-31 10:00:00,27.84,27.86,27.8,27.84,66782.0,25.6762,25.6947,25.6394,25.6762,66782.0
2018-08-31 10:05:00,27.84,27.9,27.84,27.9,30397.0,25.6762,25.7316,25.6762,25.7316,30397.0
2018-08-31 10:10:00,27.91,28.03,27.91,28.01,70717.0,25.7408,25.8515,25.7408,25.833,70717.0
2018-08-31 10:15:00,28.01,28.01,27.91,27.93,72173.0,25.833,25.833,25.7408,25.7593,72173.0
2018-08-31 10:20:00,27.93,27.95,27.9,27.94,22928.0,25.7593,25.7777,25.7316,25.7685,22928.0
2018-08-31 10:25:00,27.96,27.96,27.85,27.86,23044.0,25.7869,25.7869,25.6855,25.6947,23044.0
2018-08-31 10:30:00,27.87,27.92,27.86,27.92,18111.0,25.7039,25.75,25.6947,25.75,18111.0
2018-08-31 10:35:00,27.92,27.92,27.89,27.89,19227.0,25.75,25.75,25.7224,25.7224,19227.0
2018-08-31 10:40:00,27.9,27.91,27.88,27.91,13833.0,25.7316,25.7408,25.7131,25.7408,13833.0
2018-08-31 10:45:00,27.93,27.93,27.88,27.88,24541.0,25.7593,25.7593,25.7131,25.7131,24541.0
2018-08-31 10:50:00,27.87,27.87,27.83,27.85,10151.0,25.7039,25.7039,25.667,25.6855,10151.0
2018-08-31 10:55:00,27.85,27.91,27.85,27.89,9954.0,25.6855,25.7408,25.6855,25.7224,9954.0
2018-08-31 11:00:00,27.88,27.89,27.84,27.85,20713.0,25.7131,25.7224,25.6762,25.6855,20713.0
2018-08-31 11:05:00,27.85,27.85,27.8,27.8,11638.0,25.6855,25.6855,25.6394,25.6394,11638.0
2018-08-31 11:10:00,27.78,27.78,27.73,27.75,32318.0,25.6209,25.6209,25.5748,25.5932,32318.0
2018-08-31 11:15:00,27.76,27.77,27.7,27.7,12370.0,25.6025,25.6117,25.5471,25.5471,12370.0
2018-08-31 11:20:00,27.68,27.71,27.67,27.7,30997.0,25.5287,25.5563,25.5195,25.5471,30997.0
2018-08-31 11:25:00,27.7,27.75,27.7,27.73,4074.0,25.5471,25.5932,25.5471,25.5748,4074.0
2018-08-31 11:30:00,27.73,27.76,27.71,27.74,10477.0,25.5748,25.6025,25.5563,25.584,10477.0
2018-08-31 11:35:00,27.74,27.78,27.74,27.78,15417.0,25.584,25.6209,25.584,25.6209,15417.0
2018-08-31 11:40:00,27.78,27.78,27.71,27.73,34433.0,25.6209,25.6209,25.5563,25.5748,34433.0
2018-08-31 11:45:00,27.75,27.76,27.75,27.76,5089.0,25.5932,25.6025,25.5932,25.6025,5089.0
2018-08-31 11:50:00,27.74,27.74,27.71,27.73,11123.0,25.584,25.584,25.5563,25.5748,11123.0
2018-08-31 11:55:00,27.73,27.73,27.64,27.68,18374.0,25.5748,25.5748,25.4918,25.5287,18374.0
2018-08-31 12:00:00,27.67,27.68,27.66,27.66,16269.0,25.5195,25.5287,25.5102,25.5102,16269.0
2018-08-31 12:05:00,27.67,27.67,27.58,27.58,59214.0,25.5195,25.5195,25.4365,25.4365,59214.0
2018-08-31 12:10:00,27.58,27.6,27.57,27.6,30679.0,25.4365,25.4549,25.4272,25.4549,30679.0
2018-08-31 12:15:00,27.6,27.65,27.6,27.64,32261.0,25.4549,25.501,25.4549,25.4918,32261.0
2018-08-31 12:20:00,27.63,27.63,27.6,27.63,25243.0,25.4826,25.4826,25.4549,25.4826,25243.0
2018-08-31 12:25:00,27.64,27.64,27.61,27.61,11431.0,25.4918,25.4918,25.4641,25.4641,11431.0
2018-08-31 12:30:00,27.61,27.67,27.61,27.67,22919.0,25.4641,25.5195,25.4641,25.5195,22919.0
2018-08-31 12:35:00,27.67,27.68,27.65,27.65,7822.0,25.5195,25.5287,25.501,25.501,7822.0
2018-08-31 12:40:00,27.67,27.73,27.67,27.72,11020.0,25.5195,25.5748,25.5195,25.5656,11020.0
2018-08-31 12:45:00,27.71,27.72,27.7,27.71,4009.0,25.5563,25.5656,25.5471,25.5563,4009.0
2018-08-31 12:50:00,27.71,27.71,27.68,27.68,1100.0,25.5563,25.5563,25.5287,25.5287,1100.0
2018-08-31 12:55:00,27.69,27.69,27.68,27.69,2303.0,25.5379,25.5379,25.5287,25.5379,2303.0
2018-08-31 13:00:00,27.69,27.69,27.68,27.69,3068.0,25.5379,25.5379,25.5287,25.5379,3068.0
2018-08-31 13:05:00,27.7,27.74,27.7,27.74,7907.0,25.5471,25.584,25.5471,25.584,7907.0
2018-08-31 13:10:00,27.74,27.75,27.74,27.74,7140.0,25.584,25.5932,25.584,25.584,7140.0
2018-08-31 13:15:00,27.73,27.73,27.71,27.71,1576.0,25.5748,25.5748,25.5563,25.5563,1576.0
2018-08-31 13:20:00,27.71,27.72,27.71,27.72,2205.0,25.5563,25.5656,25.5563,25.5656,2205.0
2018-08-31 13:25:00,27.72,27.72,27.7,27.7,631.0,25.5656,25.5656,25.5471,25.5471,631.0
2018-08-31 13:30:00,27.71,27.71,27.69,27.69,800.0,25.5563,25.5563,25.5379,25.5379,800.0
2018-08-31 13:35:00,27.7,27.74,27.7,27.72,9065.0,25.5471,25.584,25.5471,25.5656,9065.0
2018-08-31 13:40:00,27.74,27.75,27.74,27.75,2000.0,25.584,25.5932,25.584,25.5932,2000.0
2018-08-31 13:45:00,27.76,27.8,27.76,27.79,33205.0,25.6025,25.6394,25.6025,25.6301,33205.0
2018-08-31 13:50:00,27.8,27.8,27.75,27.8,26815.0,25.6394,25.6394,25.5932,25.6394,26815.0
2018-08-31 13:55:00,27.8,27.82,27.79,27.82,6700.0,25.6394,25.6578,25.6301,25.6578,6700.0
2018-08-31 14:00:00,27.81,27.81,27.77,27.78,5658.0,25.6486,25.6486,25.6117,25.6209,5658.0
2018-08-31 14:05:00,27.78,27.8,27.77,27.8,6300.0,25.6209,25.6394,25.6117,25.6394,6300.0
2018-08-31 14:10:00,27.8,27.81,27.74,27.75,18192.0,25.6394,25.6486,25.584,25.5932,18192.0
2018-08-31 14:15:00,27.74,27.74,27.7,27.7,5243.0,25.584,25.584,25.5471,25.5471,5243.0
2018-08-31 14:20:00,27.7,27.7,27.67,27.7,16425.0,25.5471,25.5471,25.5195,25.5471,16425.0
2018-08-31 14:25:00,27.69,27.73,27.69,27.72,7720.0,25.5379,25.5748,25.5379,25.5656,7720.0
2018-08-31 14:30:00,27.73,27.73,27.73,27.73,1131.0,25.5748,25.5748,25.5748,25.5748,1131.0
2018-08-31 14:35:00,27.73,27.73,27.7,27.7,6257.0,25.5748,25.5748,25.5471,25.5471,6257.0
2018-08-31 14:40:00,27.7,27.74,27.7,27.74,16851.0,25.5471,25.584,25.5471,25.584,16851.0
2018-08-31 14:45:00,27.73,27.73,27.72,27.72,2500.0,25.5748,25.5748,25.5656,25.5656,2500.0
2018-08-31 14:50:00,27.72,27.78,27.72,27.76,16826.0,25.5656,25.6209,25.5656,25.6025,16826.0
2018-08-31 14:55:00,27.76,27.76,27.64,27.64,26769.0,25.6025,25.6025,25.4918,25.4918,26769.0
2018-08-31 15:00:00,27.65,27.71,27.65,27.7,22943.0,25.501,25.5563,25.501,25.5471,22943.0
2018-08-31 15:05:00,27.7,27.7,27.65,27.67,8530.0,25.5471,25.5471,25.501,25.5195,8530.0
2018-08-31 15:10:00,27.66,27.68,27.65,27.66,12064.0,25.5102,25.5287,25.501,25.5102,12064.0
2018-08-31 15:15:00,27.67,27.68,27.64,27.64,7846.0,25.5195,25.5287,25.4918,25.4918,7846.0
2018-08-31 15:20:00,27.63,27.64,27.58,27.6,38453.0,25.4826,25.4918,25.4365,25.4549,38453.0
2018-08-31 15:25:00,27.6,27.6,27.58,27.59,17054.0,25.4549,25.4549,25.4365,25.4457,17054.0
2018-08-31 15:30:00,27.59,27.65,27.59,27.65,30255.0,25.4457,25.501,25.4457,25.501,30255.0
2018-08-31 15:35:00,27.65,27.7,27.65,27.68,24598.0,25.501,25.5471,25.501,25.5287,24598.0
2018-08-31 15:40:00,27.65,27.66,27.61,27.61,52367.0,25.501,25.5102,25.4641,25.4641,52367.0
2018-08-31 15:45:00,27.62,27.67,27.62,27.67,21209.0,25.4733,25.5195,25.4733,25.5195,21209.0
2018-08-31 15:50:00,27.68,27.69,27.67,27.68,12390.0,25.5287,25.5379,25.5195,25.5287,12390.0
2018-08-31 15:55:00,27.68,27.69,27.63,27.64,87967.0,25.5287,25.5379,25.4826,25.4918,87967.0
2018-09-04 09:30:00,27.44,27.44,27.07,27.19,268642.0,25.3073,25.3073,24.9661,25.0768,268642.0
2018-09-04 09:35:00,27.19,27.23,27.09,27.16,171093.0,25.0768,25.1137,24.9845,25.0491,171093.0
2018-09-04 09:40:00,27.17,27.21,27.14,27.2,57305.0,25.0583,25.0952,25.0307,25.086,57305.0
2018-09-04 09:45:00,27.2,27.23,27.15,27.16,62199.0,25.086,25.1137,25.0399,25.0491,62199.0
2018-09-04 09:50:00,27.15,27.15,27.02,27.04,35993.0,25.0399,25.0399,24.92,24.9384,35993.0
2018-09-04 09:55:00,27.03,27.05,26.99,27.05,59273.0,24.9292,24.9476,24.8923,24.9476,59273.0
2018-09-04 10:00:00,27.04,27.04,26.94,26.99,67072.0,24.9384,24.9384,24.8462,24.8923,67072.0
2018-09-04 10:05:00,27.01,27.03,26.96,26.99,33323.0,24.9108,24.9292,24.8646,24.8923,33323.0
2018-09-04 10:10:00,26.98,26.98,26.92,26.94,39845.0,24.8831,24.8831,24.8277,24.8462,39845.0
2018-09-04 10:15:00,26.94,27.0,26.92,26.92,60435.0,24.8462,24.9015,24.8277,24.8277,60435.0
2018-09-04 10:20:00,26.91,26.94,26.87,26.87,90835.0,24.8185,24.8462,24.7816,24.7816,90835.0
2018-09-04 10:25:00,26.86,26.89,26.84,26.86,68562.0,24.7724,24.8001,24.754,24.7724,68562.0
2018-09-04 10:30:00,26.86,26.89,26.84,26.89,22535.0,24.7724,24.8001,24.754,24.8001,22535.0
2018-09-04 10:35:00,26.88,26.91,26.86,26.89,35145.0,24.7909,24.8185,24.7724,24.8001,35145.0
2018-09-04 10:40:00,26.89,26.96,26.88,26.91,29222.0,24.8001,24.8646,24.7909,24.8185,29222.0
2018-09-04 10:45:00,26.9,26.95,26.89,26.95,14743.0,24.8093,24.8554,24.8001,24.8554,14743.0
2018-09-04 10:50:00,26.94,27.08,26.94,27.08,48253.0,24.8462,24.9753,24.8462,24.9753,48253.0
2018-09-04 10:55:00,27.09,27.1,27.04,27.04,27877.0,24.9845,24.9938,24.9384,24.9384,27877.0
2018-09-04 11:00:00,27.03,27.03,26.97,26.98,21424.0,24.9292,24.9292,24.8739,24.8831,21424.0
2018-09-04 11:05:00,26.97,26.97,26.93,26.96,12012.0,24.8739,24.8739,24.837,24.8646,12012.0
2018-09-04 11:10:00,26.96,26.98,26.95,26.98,13740.0,24.8646,24.8831,24.8554,24.8831,13740.0
2018-09-04 11:15:00,26.97,26.98,26.95,26.98,10677.0,24.8739,24.8831,24.8554,24.8831,10677.0
2018-09-04 11:20:00,26.97,26.98,26.95,26.95,10453.0,24.8739,24.8831,24.8554,24.8554,10453.0
2018-09-04 11:25:00,26.95,26.97,26.93,26.95,52183.0,24.8554,24.8739,24.837,24.8554,52183.0
2018-09-04 11:30:00,26.95,27.02,26.95,27.0,30833.0,24.8554,24.92,24.8554,24.9015,30833.0
2018-09-04 11:35:00,26.99,27.04,26.96,27.04,13470.0,24.8923,24.9384,24.8646,24.9384,13470.0
2018-09-04 11:40:00,27.04,27.04,27.0,27.0,14898.0,24.9384,24.9384,24.9015,24.9015,14898.0
2018-09-04 11:45:00,27.01,27.02,27.0,27.0,6800.0,24.9108,24.92,24.9015,24.9015,6800.0
2018-09-04 11:50:00,27.0,27.0,26.96,26.99,13608.0,24.9015,24.9015,24.8646,24.8923,13608.0
2018-09-04 11:55:00,26.98,26.98,26.96,26.96,2084.0,24.8831,24.8831,24.8646,24.8646,2084.0
2018-09-04 12:00:00,26.96,26.99,26.96,26.99,13084.0,24.8646,24.8923,24.8646,24.8923,13084.0
2018-09-04 12:05:00,27.0,27.05,26.99,27.05,17233.0,24.9015,24.9476,24.8923,24.9476,17233.0
2018-09-04 12:10:00,27.05,27.05,27.01,27.02,8894.0,24.9476,24.9476,24.9108,24.92,8894.0
2018-09-04 12:15:00,27.02,27.04,26.99,26.99,28186.0,24.92,24.9384,24.8923,24.8923,28186.0
2018-09-04 12:20:00,26.99,26.99,26.98,26.99,10262.0,24.8923,24.8923,24.8831,24.8923,10262.0
2018-09-04 12:25:00,26.99,27.05,26.98,27.03,35365.0,24.8923,24.9476,24.8831,24.9292,35365.0
2018-09-04 12:30:00,27.04,27.04,26.99,26.99,10780.0,24.9384,24.9384,24.8923,24.8923,10780.0
2018-09-04 12:35:00,26.99,26.99,26.98,26.99,8598.0,24.8923,24.8923,24.8831,24.8923,8598.0
2018-09-04 12:40:00,26.99,27.04,26.99,27.03,12691.0,24.8923,24.9384,24.8923,24.9292,12691.0
2018-09-04 12:45:00,27.04,27.15,27.04,27.13,35021.0,24.9384,25.0399,24.9384,25.0214,35021.0
2018-09-04 12:50:00,27.13,27.13,27.1,27.1,8978.0,25.0214,25.0214,24.9938,24.9938,8978.0
2018-09-04 12:55:00,27.11,27.11,27.07,27.07,10559.0,25.003,25.003,24.9661,24.9661,10559.0
2018-09-04 13:00:00,27.07,27.11,27.06,27.08,15375.0,24.9661,25.003,24.9569,24.9753,15375.0
2018-09-04 13:05:00,27.08,27.09,27.05,27.06,21383.0,24.9753,24.9845,24.9476,24.9569,21383.0
2018-09-04 13:10:00,27.05,27.06,27.03,27.04,5700.0,24.9476,24.9569,24.9292,24.9384,5700.0
2018-09-04 13:15:00,27.04,27.06,27.03,27.03,15956.0,24.9384,24.9569,24.9292,24.9292,15956.0
2018-09-04 13:20:00,27.02,27.05,27.02,27.05,17778.0,24.92,24.9476,24.92,24.9476,17778.0
2018-09-04 13:25:00,27.06,27.07,27.05,27.05,7216.0,24.9569,24.9661,24.9476,24.9476,7216.0
2018-09-04 13:30:00,27.04,27.05,27.02,27.02,33900.0,24.9384,24.9476,24.92,24.92,33900.0
2018-09-04 13:35:00,27.02,27.03,27.01,27.01,8189.0,24.92,24.9292,24.9108,24.9108,8189.0
2018-09-04 13:40:00,27.0,27.01,26.99,26.99,15900.0,24.9015,24.9108,24.8923,24.8923,15900.0
2018-09-04 13:45:00,27.0,27.03,27.0,27.0,24764.0,24.9015,24.9292,24.9015,24.9015,24764.0
2018-09-04 13:50:00,27.0,27.0,27.0,27.0,4606.0,24.9015,24.9015,24.9015,24.9015,4606.0
2018-09-04 13:55:00,27.0,27.02,26.99,27.01,20801.0,24.9015,24.92,24.8923,24.9108,20801.0
2018-09-04 14:00:00,27.01,27.03,27.0,27.0,20271.0,24.9108,24.9292,24.9015,24.9015,20271.0
2018-09-04 14:05:00,27.01,27.03,27.01,27.02,20329.0,24.9108,24.9292,24.9108,24.92,20329.0
2018-09-04 14:10:00,27.01,27.01,27.0,27.0,38099.0,24.9108,24.9108,24.9015,24.9015,38099.0
2018-09-04 14:15:00,27.0,27.06,27.0,27.06,31157.0,24.9015,24.9569,24.9015,24.9569,31157.0
2018-09-04 14:20:00,27.06,27.14,27.06,27.14,37470.0,24.9569,25.0307,24.9569,25.0307,37470.0
2018-09-04 14:25:00,27.13,27.13,27.06,27.06,16640.0,25.0214,25.0214,24.9569,24.9569,16640.0
2018-09-04 14:30:00,27.06,27.06,27.05,27.05,4793.0,24.9569,24.9569,24.9476,24.9476,4793.0
2018-09-04 14:35:00,27.04,27.04,27.0,27.0,22445.0,24.9384,24.9384,24.9015,24.9015,22445.0
2018-09-04 14:40:00,26.99,27.03,26.98,27.01,27087.0,24.8923,24.9292,24.8831,24.9108,27087.0
2018-09-04 14:45:00,27.0,27.03,26.99,27.01,15725.0,24.9015,24.9292,24.8923,24.9108,15725.0
2018-09-04 14:50:00,27.02,27.04,27.01,27.03,38915.0,24.92,24.9384,24.9108,24.9292,38915.0
2018-09-04 14:55:00,27.02,27.05,27.01,27.03,25127.0,24.92,24.9476,24.9108,24.9292,25127.0
2018-09-04 15:00:00,27.02,27.02,27.0,27.01,37292.0,24.92,24.92,24.9015,24.9108,37292.0
2018-09-04 15:05:00,27.0,27.08,27.0,27.04,24021.0,24.9015,24.9753,24.9015,24.9384,24021.0
2018-09-04 15:10:00,27.03,27.04,27.01,27.01,29512.0,24.9292,24.9384,24.9108,24.9108,29512.0
2018-09-04 15:15:00,27.0,27.03,27.0,27.02,22361.0,24.9015,24.9292,24.9015,24.92,22361.0
2018-09-04 15:20:00,27.01,27.01,27.0,27.0,11925.0,24.9108,24.9108,24.9015,24.9015,11925.0
2018-09-04 15:25:00,27.0,27.04,27.0,27.02,37530.0,24.9015,24.9384,24.9015,24.92,37530.0
2018-09-04 15:30:00,27.02,27.03,27.0,27.02,30155.0,24.92,24.9292,24.9015,24.92,30155.0
2018-09-04 15:35:00,27.01,27.07,27.01,27.06,30148.0,24.9108,24.9661,24.9108,24.9569,30148.0
2018-09-04 15:40:00,27.05,27.1,27.03,27.08,108576.0,24.9476,24.9938,24.9292,24.9753,108576.0
2018-09-04 15:45:00,27.08,27.12,27.06,27.11,39554.0,24.9753,25.0122,24.9569,25.003,39554.0
2018-09-04 15:50:00,27.1,27.13,27.07,27.13,39481.0,24.9938,25.0214,24.9661,25.0214,39481.0
2018-09-04 15:55:00,27.13,27.16,27.13,27.13,120572.0,25.0214,25.0491,25.0214,25.0214,120572.0
2018-09-05 09:30:00,27.21,27.24,27.0,27.0,202585.0,25.0952,25.1229,24.9015,24.9015,202585.0
2018-09-05 09:35:00,26.99,27.08,26.91,27.05,165216.0,24.8923,24.9753,24.8185,24.9476,165216.0
2018-09-05 09:40:00,27.05,27.1,26.98,27.05,64055.0,24.9476,24.9938,24.8831,24.9476,64055.0
2018-09-05 09:45:00,27.05,27.14,27.02,27.02,50214.0,24.9476,25.0307,24.92,24.92,50214.0
2018-09-05 09:50:00,27.03,27.03,26.96,26.97,53507.0,24.9292,24.9292,24.8646,24.8739,53507.0
2018-09-05 09:55:00,26.97,27.03,26.94,27.0,50597.0,24.8739,24.9292,24.8462,24.9015,50597.0
2018-09-05 10:00:00,27.0,27.02,26.89,26.93,81229.0,24.9015,24.92,24.8001,24.837,81229.0
2018-09-05 10:05:00,26.93,26.94,26.91,26.92,23429.0,24.837,24.8462,24.8185,24.8277,23429.0
2018-09-05 10:10:00,26.93,26.94,26.83,26.83,29662.0,24.837,24.8462,24.7447,24.7447,29662.0
2018-09-05 10:15:00,26.83,26.87,26.83,26.85,48760.0,24.7447,24.7816,24.7447,24.7632,48760.0
2018-09-05 10:20:00,26.84,26.84,26.77,26.78,40677.0,24.754,24.754,24.6894,24.6986,40677.0
2018-09-05 10:25:00,26.79,26.86,26.78,26.86,36370.0,24.7079,24.7724,24.6986,24.7724,36370.0
2018-09-05 10:30:00,26.86,26.86,26.81,26.83,50798.0,24.7724,24.7724,24.7263,24.7447,50798.0
2018-09-05 10:35:00,26.83,26.87,26.82,26.85,55052.0,24.7447,24.7816,24.7355,24.7632,55052.0
2018-09-05 10:40:00,26.84,26.93,26.82,26.92,58666.0,24.754,24.837,24.7355,24.8277,58666.0
2018-09-05 10:45:00,26.93,26.95,26.91,26.92,30071.0,24.837,24.8554,24.8185,24.8277,30071.0
2018-09-05 10:50:00,26.92,26.93,26.89,26.92,25228.0,24.8277,24.837,24.8001,24.8277,25228.0
2018-09-05 10:55:00,26.92,27.0,26.92,26.93,48823.0,24.8277,24.9015,24.8277,24.837,48823.0
2018-09-05 11:00:00,26.93,26.99,26.93,26.99,11175.0,24.837,24.8923,24.837,24.8923,11175.0
2018-09-05 11:05:00,26.99,27.03,26.99,27.01,19898.0,24.8923,24.9292,24.8923,24.9108,19898.0
2018-09-05 11:10:00,27.01,27.03,26.98,27.03,24680.0,24.9108,24.9292,24.8831,24.9292,24680.0
2018-09-05 11:15:00,27.0,27.07,26.99,27.07,9037.0,24.9015,24.9661,24.8923,24.9661,9037.0
2018-09-05 11:20:00,27.07,27.11,27.04,27.09,48045.0,24.9661,25.003,24.9384,24.9845,48045.0
2018-09-05 11:25:00,27.08,27.09,27.03,27.04,15846.0,24.9753,24.9845,24.9292,24.9384,15846.0
2018-09-05 11:30:00,27.04,27.05,27.0,27.05,33106.0,24.9384,24.9476,24.9015,24.9476,33106.0
2018-09-05 11:35:00,27.04,27.06,27.04,27.04,13789.0,24.9384,24.9569,24.9384,24.9384,13789.0
2018-09-05 11:40:00,27.06,27.07,27.0,27.01,15288.0,24.9569,24.9661,24.9015,24.9108,15288.0
2018-09-05 11:45:00,27.02,27.02,26.97,26.98,18364.0,24.92,24.92,24.8739,24.8831,18364.0
2018-09-05 11:50:00,26.98,27.02,26.98,27.01,16105.0,24.8831,24.92,24.8831,24.9108,16105.0
2018-09-05 11:55:00,27.02,27.03,26.99,26.99,7900.0,24.92,24.9292,24.8923,24.8923,7900.0
2018-09-05 12:00:00,26.98,26.99,26.97,26.97,2662.0,24.8831,24.8923,24.8739,24.8739,2662.0
2018-09-05 12:05:00,26.97,26.98,26.95,26.95,13350.0,24.8739,24.8831,24.8554,24.8554,13350.0
2018-09-05 12:10:00,26.95,26.95,26.88,26.92,66826.0,24.8554,24.8554,24.7909,24.8277,66826.0
2018-09-05 12:15:00,26.92,26.94,26.91,26.94,8152.0,24.8277,24.8462,24.8185,24.8462,8152.0
2018-09-05 12:20:00,26.94,26.94,26.91,26.91,1500.0,24.8462,24.8462,24.8185,24.8185,1500.0
2018-09-05 12:25:00,26.91,26.91,26.89,26.9,7751.0,24.8185,24.8185,24.8001,24.8093,7751.0
2018-09-05 12:30:00,26.9,26.91,26.89,26.91,20857.0,24.8093,24.8185,24.8001,24.8185,20857.0
2018-09-05 12:35:00,26.9,26.9,26.89,26.89,9275.0,24.8093,24.8093,24.8001,24.8001,9275.0
2018-09-05 12:40:00,26.89,26.89,26.87,26.88,9210.0,24.8001,24.8001,24.7816,24.7909,9210.0
2018-09-05 12:45:00,26.88,26.88,26.84,26.85,5904.0,24.7909,24.7909,24.754,24.7632,5904.0
2018-09-05 12:50:00,26.86,26.88,26.84,26.88,26776.0,24.7724,24.7909,24.754,24.7909,26776.0
2018-09-05 12:55:00,26.88,26.89,26.85,26.89,10609.0,24.7909,24.8001,24.7632,24.8001,10609.0
2018-09-05 13:00:00,26.89,26.89,26.86,26.87,8881.0,24.8001,24.8001,24.7724,24.7816,8881.0
2018-09-05 13:05:00,26.86,26.86,26.83,26.85,7954.0,24.7724,24.7724,24.7447,24.7632,7954.0
2018-09-05 13:10:00,26.86,26.88,26.85,26.87,8417.0,24.7724,24.7909,24.7632,24.7816,8417.0
2018-09-05 13:15:00,26.87,26.9,26.86,26.88,20606.0,24.7816,24.8093,24.7724,24.7909,20606.0
2018-09-05 13:20:00,26.87,26.87,26.83,26.84,14085.0,24.7816,24.7816,24.7447,24.754,14085.0
2018-09-05 13:25:00,26.83,26.85,26.82,26.85,22700.0,24.7447,24.7632,24.7355,24.7632,22700.0
2018-09-05 13:30:00,26.85,26.86,26.83,26.83,30328.0,24.7632,24.7724,24.7447,24.7447,30328.0
2018-09-05 13:35:00,26.83,26.84,26.81,26.81,38711.0,24.7447,24.754,24.7263,24.7263,38711.0
2018-09-05 13:40:00,26.81,26.81,26.78,26.81,41356.0,24.7263,24.7263,24.6986,24.7263,41356.0
2018-09-05 13:45:00,26.81,26.82,26.8,26.82,12189.0,24.7263,24.7355,24.7171,24.7355,12189.0
2018-09-05 13:50:00,26.83,26.86,26.83,26.85,26298.0,24.7447,24.7724,24.7447,24.7632,26298.0
2018-09-05 13:55:00,26.85,26.87,26.83,26.87,11929.0,24.7632,24.7816,24.7447,24.7816,11929.0
2018-09-05 14:00:00,26.88,26.92,26.88,26.89,34164.0,24.7909,24.8277,24.7909,24.8001,34164.0
2018-09-05 14:05:00,26.89,26.89,26.88,26.89,15000.0,24.8001,24.8001,24.7909,24.8001,15000.0
2018-09-05 14:10:00,26.9,26.9,26.88,26.88,24766.0,24.8093,24.8093,24.7909,24.7909,24766.0
2018-09-05 14:15:00,26.89,26.93,26.89,26.91,20008.0,24.8001,24.837,24.8001,24.8185,20008.0
2018-09-05 14:20:00,26.9,26.92,26.9,26.92,4314.0,24.8093,24.8277,24.8093,24.8277,4314.0
2018-09-05 14:25:00,26.92,26.95,26.92,26.93,9469.0,24.8277,24.8554,24.8277,24.837,9469.0
2018-09-05 14:30:00,26.91,26.91,26.89,26.89,20139.0,24.8185,24.8185,24.8001,24.8001,20139.0
2018-09-05 14:35:00,26.89,26.89,26.87,26.89,14096.0,24.8001,24.8001,24.7816,24.8001,14096.0
2018-09-05 14:40:00,26.88,26.91,26.88,26.89,4602.0,24.7909,24.8185,24.7909,24.8001,4602.0
2018-09-05 14:45:00,26.9,26.91,26.87,26.9,34888.0,24.8093,24.8185,24.7816,24.8093,34888.0
2018-09-05 14:50:00,26.9,26.9,26.85,26.86,15396.0,24.8093,24.8093,24.7632,24.7724,15396.0
2018-09-05 14:55:00,26.84,26.87,26.84,26.86,13492.0,24.754,24.7816,24.754,24.7724,13492.0
2018-09-05 15:00:00,26.85,26.87,26.85,26.85,23767.0,24.7632,24.7816,24.7632,24.7632,23767.0
2018-09-05 15:05:00,26.85,26.86,26.85,26.86,4407.0,24.7632,24.7724,24.7632,24.7724,4407.0
2018-09-05 15:10:00,26.85,26.85,26.82,26.85,47148.0,24.7632,24.7632,24.7355,24.7632,47148.0
2018-09-05 15:15:00,26.86,26.87,26.82,26.82,28490.0,24.7724,24.7816,24.7355,24.7355,28490.0
2018-09-05 15:20:00,26.83,26.85,26.82,26.83,37143.0,24.7447,24.7632,24.7355,24.7447,37143.0
2018-09-05 15:25:00,26.82,26.83,26.81,26.82,13497.0,24.7355,24.7447,24.7263,24.7355,13497.0
2018-09-05 15:30:00,26.82,26.86,26.82,26.85,59528.0,24.7355,24.7724,24.7355,24.7632,59528.0
2018-09-05 15:35:00,26.86,26.87,26.84,26.86,42876.0,24.7724,24.7816,24.754,24.7724,42876.0
2018-09-05 15:40:00,26.87,26.88,26.86,26.87,17625.0,24.7816,24.7909,24.7724,24.7816,17625.0
2018-09-05 15:45:00,26.86,26.87,26.83,26.87,37951.0,24.7724,24.7816,24.7447,24.7816,37951.0
2018-09-05 15:50:00,26.87,26.93,26.87,26.89,71653.0,24.7816,24.837,24.7816,24.8001,71653.0
2018-09-05 15:55:00,26.9,26.91,26.86,26.87,173215.0,24.8093,24.8185,24.7724,24.7816,173215.0
2018-09-06 09:30:00,26.93,27.08,26.92,27.08,140771.0,24.837,24.9753,24.8277,24.9753,140771.0
2018-09-06 09:35:00,27.06,27.17,27.06,27.12,213840.0,24.9569,25.0583,24.9569,25.0122,213840.0
2018-09-06 09:40:00,27.13,27.15,27.09,27.15,22273.0,25.0214,25.0399,24.9845,25.0399,22273.0
2018-09-06 09:45:00,27.16,27.3,27.16,27.27,72363.0,25.0491,25.1782,25.0491,25.1505,72363.0
2018-09-06 09:50:00,27.28,27.3,27.24,27.27,73450.0,25.1598,25.1782,25.1229,25.1505,73450.0
2018-09-06 09:55:00,27.27,27.28,27.19,27.25,57326.0,25.1505,25.1598,25.0768,25.1321,57326.0
2018-09-06 10:00:00,27.25,27.25,27.13,27.14,43996.0,25.1321,25.1321,25.0214,25.0307,43996.0
2018-09-06 10:05:00,27.14,27.15,27.07,27.07,49642.0,25.0307,25.0399,24.9661,24.9661,49642.0
2018-09-06 10:10:00,27.07,27.07,26.98,27.01,51127.0,24.9661,24.9661,24.8831,24.9108,51127.0
2018-09-06 10:15:00,27.01,27.04,27.01,27.04,16975.0,24.9108,24.9384,24.9108,24.9384,16975.0
2018-09-06 10:20:00,27.02,27.02,26.94,27.01,59498.0,24.92,24.92,24.8462,24.9108,59498.0
2018-09-06 10:25:00,26.98,27.01,26.97,27.0,35376.0,24.8831,24.9108,24.8739,24.9015,35376.0
2018-09-06 10:30:00,27.01,27.06,27.0,27.03,32938.0,24.9108,24.9569,24.9015,24.9292,32938.0
2018-09-06 10:35:00,27.02,27.14,27.02,27.14,69937.0,24.92,25.0307,24.92,25.0307,69937.0
2018-09-06 10:40:00,27.15,27.19,27.13,27.16,27402.0,25.0399,25.0768,25.0214,25.0491,27402.0
2018-09-06 10:45:00,27.15,27.18,27.13,27.15,50431.0,25.0399,25.0675,25.0214,25.0399,50431.0
2018-09-06 10:50:00,27.14,27.3,27.14,27.28,68337.0,25.0307,25.1782,25.0307,25.1598,68337.0
2018-09-06 10:55:00,27.27,27.3,27.17,27.2,80869.0,25.1505,25.1782,25.0583,25.086,80869.0
2018-09-06 11:00:00,27.2,27.26,27.19,27.19,40381.0,25.086,25.1413,25.0768,25.0768,40381.0
2018-09-06 11:05:00,27.2,27.2,27.05,27.07,72918.0,25.086,25.086,24.9476,24.9661,72918.0
2018-09-06 11:10:00,27.06,27.06,26.95,26.97,68605.0,24.9569,24.9569,24.8554,24.8739,68605.0
2018-09-06 11:15:00,26.95,26.98,26.87,26.89,114478.0,24.8554,24.8831,24.7816,24.8001,114478.0
2018-09-06 11:20:00,26.89,27.03,26.89,27.03,53231.0,24.8001,24.9292,24.8001,24.9292,53231.0
2018-09-06 11:25:00,27.03,27.04,26.98,27.04,58303.0,24.9292,24.9384,24.8831,24.9384,58303.0
2018-09-06 11:30:00,27.01,27.04,26.99,27.0,13081.0,24.9108,24.9384,24.8923,24.9015,13081.0
2018-09-06 11:35:00,27.0,27.0,26.97,27.0,12986.0,24.9015,24.9015,24.8739,24.9015,12986.0
2018-09-06 11:40:00,26.98,26.99,26.92,26.93,25987.0,24.8831,24.8923,24.8277,24.837,25987.0
2018-09-06 11:45:00,26.92,27.01,26.92,26.99,33627.0,24.8277,24.9108,24.8277,24.8923,33627.0
2018-09-06 11:50:00,26.99,27.01,26.96,26.96,9909.0,24.8923,24.9108,24.8646,24.8646,9909.0
2018-09-06 11:55:00,26.95,27.0,26.92,26.95,19381.0,24.8554,24.9015,24.8277,24.8554,19381.0
2018-09-06 12:00:00,26.94,26.94,26.9,26.92,64349.0,24.8462,24.8462,24.8093,24.8277,64349.0
2018-09-06 12:05:00,26.92,26.92,26.86,26.88,19400.0,24.8277,24.8277,24.7724,24.7909,19400.0
2018-09-06 12:10:00,26.87,26.9,26.87,26.88,27323.0,24.7816,24.8093,24.7816,24.7909,27323.0
2018-09-06 12:15:00,26.87,26.92,26.85,26.89,33212.0,24.7816,24.8277,24.7632,24.8001,33212.0
2018-09-06 12:20:00,26.88,26.89,26.85,26.85,15391.0,24.7909,24.8001,24.7632,24.7632,15391.0
2018-09-06 12:25:00,26.85,26.87,26.83,26.85,15407.0,24.7632,24.7816,24.7447,24.7632,15407.0
2018-09-06 12:30:00,26.85,26.86,26.82,26.82,8114.0,24.7632,24.7724,24.7355,24.7355,8114.0
2018-09-06 12:35:00,26.81,26.83,26.77,26.8,43939.0,24.7263,24.7447,24.6894,24.7171,43939.0
2018-09-06 12:40:00,26.79,26.84,26.79,26.83,25504.0,24.7079,24.754,24.7079,24.7447,25504.0
2018-09-06 12:45:00,26.83,26.84,26.8,26.83,18738.0,24.7447,24.754,24.7171,24.7447,18738.0
2018-09-06 12:50:00,26.8,26.81,26.79,26.81,4101.0,24.7171,24.7263,24.7079,24.7263,4101.0
2018-09-06 12:55:00,26.81,26.81,26.78,26.79,3400.0,24.7263,24.7263,24.6986,24.7079,3400.0
2018-09-06 13:00:00,26.79,26.8,26.78,26.79,10229.0,24.7079,24.7171,24.6986,24.7079,10229.0
2018-09-06 13:05:00,26.78,26.79,26.76,26.76,22200.0,24.6986,24.7079,24.6802,24.6802,22200.0
2018-09-06 13:10:00,26.75,26.76,26.72,26.75,22395.0,24.671,24.6802,24.6433,24.671,22395.0
2018-09-06 13:15:00,26.75,26.83,26.75,26.81,26535.0,24.671,24.7447,24.671,24.7263,26535.0
2018-09-06 13:20:00,26.81,26.82,26.79,26.79,20630.0,24.7263,24.7355,24.7079,24.7079,20630.0
2018-09-06 13:25:00,26.79,26.8,26.79,26.8,7479.0,24.7079,24.7171,24.7079,24.7171,7479.0
2018-09-06 13:30:00,26.79,26.82,26.79,26.81,11100.0,24.7079,24.7355,24.7079,24.7263,11100.0
2018-09-06 13:35:00,26.82,26.87,26.82,26.87,18645.0,24.7355,24.7816,24.7355,24.7816,18645.0
2018-09-06 13:40:00,26.88,26.89,26.87,26.87,13097.0,24.7909,24.8001,24.7816,24.7816,13097.0
2018-09-06 13:45:00,26.85,26.85,26.83,26.84,4800.0,24.7632,24.7632,24.7447,24.754,4800.0
2018-09-06 13:50:00,26.85,26.86,26.83,26.83,18496.0,24.7632,24.7724,24.7447,24.7447,18496.0
2018-09-06 13:55:00,26.83,26.84,26.82,26.84,8603.0,24.7447,24.754,24.7355,24.754,8603.0
2018-09-06 14:00:00,26.82,26.83,26.8,26.8,12418.0,24.7355,24.7447,24.7171,24.7171,12418.0
2018-09-06 14:05:00,26.81,26.83,26.8,26.8,758.0,24.7263,24.7447,24.7171,24.7171,758.0
2018-09-06 14:10:00,26.79,26.8,26.78,26.79,3419.0,24.7079,24.7171,24.6986,24.7079,3419.0
2018-09-06 14:15:00,26.79,26.79,26.77,26.77,1023.0,24.7079,24.7079,24.6894,24.6894,1023.0
2018-09-06 14:20:00,26.77,26.78,26.74,26.74,10297.0,24.6894,24.6986,24.6617,24.6617,10297.0
2018-09-06 14:25:00,26.74,26.78,26.74,26.78,19941.0,24.6617,24.6986,24.6617,24.6986,19941.0
2018-09-06 14:30:00,26.78,26.86,26.78,26.83,56137.0,24.6986,24.7724,24.6986,24.7447,56137.0
2018-09-06 14:35:00,26.83,26.83,26.79,26.81,8057.0,24.7447,24.7447,24.7079,24.7263,8057.0
2018-09-06 14:40:00,26.8,26.82,26.78,26.79,8166.0,24.7171,24.7355,24.6986,24.7079,8166.0
2018-09-06 14:45:00,26.8,26.81,26.77,26.77,19206.0,24.7171,24.7263,24.6894,24.6894,19206.0
2018-09-06 14:50:00,26.79,26.8,26.78,26.79,12778.0,24.7079,24.7171,24.6986,24.7079,12778.0
2018-09-06 14:55:00,26.8,26.89,26.8,26.88,36368.0,24.7171,24.8001,24.7171,24.7909,36368.0
2018-09-06 15:00:00,26.86,26.89,26.86,26.89,31381.0,24.7724,24.8001,24.7724,24.8001,31381.0
2018-09-06 15:05:00,26.89,26.9,26.87,26.89,12193.0,24.8001,24.8093,24.7816,24.8001,12193.0
2018-09-06 15:10:00,26.89,26.89,26.87,26.88,5928.0,24.8001,24.8001,24.7816,24.7909,5928.0
2018-09-06 15:15:00,26.87,26.88,26.84,26.84,9500.0,24.7816,24.7909,24.754,24.754,9500.0
2018-09-06 15:20:00,26.85,26.85,26.82,26.82,11875.0,24.7632,24.7632,24.7355,24.7355,11875.0
2018-09-06 15:25:00,26.82,26.83,26.82,26.83,2050.0,24.7355,24.7447,24.7355,24.7447,2050.0
2018-09-06 15:30:00,26.81,26.82,26.8,26.8,10629.0,24.7263,24.7355,24.7171,24.7171,10629.0
2018-09-06 15:35:00,26.8,26.81,26.79,26.79,7336.0,24.7171,24.7263,24.7079,24.7079,7336.0
2018-09-06 15:40:00,26.79,26.81,26.79,26.79,8924.0,24.7079,24.7263,24.7079,24.7079,8924.0
2018-09-06 15:45:00,26.8,26.82,26.78,26.78,83667.0,24.7171,24.7355,24.6986,24.6986,83667.0
2018-09-06 15:50:00,26.77,26.78,26.75,26.75,49329.0,24.6894,24.6986,24.671,24.671,49329.0
2018-09-06 15:55:00,26.75,26.83,26.74,26.78,223146.0,24.671,24.7447,24.6617,24.6986,223146.0
2018-09-07 09:30:00,26.76,26.76,26.47,26.69,180502.0,24.6802,24.6802,24.4127,24.6156,180502.0
2018-09-07 09:35:00,26.69,26.77,26.69,26.77,154673.0,24.6156,24.6894,24.6156,24.6894,154673.0
2018-09-07 09:40:00,26.76,26.83,26.75,26.77,81748.0,24.6802,24.7447,24.671,24.6894,81748.0
2018-09-07 09:45:00,26.77,26.8,26.71,26.71,35626.0,24.6894,24.7171,24.6341,24.6341,35626.0
2018-09-07 09:50:00,26.7,26.84,26.69,26.82,67066.0,24.6248,24.754,24.6156,24.7355,67066.0
2018-09-07 09:55:00,26.82,26.93,26.8,26.93,68323.0,24.7355,24.837,24.7171,24.837,68323.0
2018-09-07 10:00:00,26.96,27.01,26.92,26.94,58859.0,24.8646,24.9108,24.8277,24.8462,58859.0
2018-09-07 10:05:00,26.93,27.0,26.93,26.99,37623.0,24.837,24.9015,24.837,24.8923,37623.0
2018-09-07 10:10:00,26.98,26.98,26.92,26.93,19780.0,24.8831,24.8831,24.8277,24.837,19780.0
2018-09-07 10:15:00,26.93,26.95,26.92,26.92,28371.0,24.837,24.8554,24.8277,24.8277,28371.0
2018-09-07 10:20:00,26.91,26.98,26.89,26.96,29675.0,24.8185,24.8831,24.8001,24.8646,29675.0
2018-09-07 10:25:00,26.98,26.99,26.93,26.95,46346.0,24.8831,24.8923,24.837,24.8554,46346.0
2018-09-07 10:30:00,26.94,26.98,26.92,26.95,40342.0,24.8462,24.8831,24.8277,24.8554,40342.0
2018-09-07 10:35:00,26.97,27.0,26.94,26.97,37680.0,24.8739,24.9015,24.8462,24.8739,37680.0
2018-09-07 10:40:00,26.97,26.97,26.91,26.91,20337.0,24.8739,24.8739,24.8185,24.8185,20337.0
2018-09-07 10:45:00,26.93,27.01,26.92,26.99,37582.0,24.837,24.9108,24.8277,24.8923,37582.0
2018-09-07 10:50:00,26.99,27.1,26.99,27.08,76486.0,24.8923,24.9938,24.8923,24.9753,76486.0
2018-09-07 10:55:00,27.08,27.08,26.98,27.02,31328.0,24.9753,24.9753,24.8831,24.92,31328.0
2018-09-07 11:00:00,27.02,27.04,27.01,27.03,25967.0,24.92,24.9384,24.9108,24.9292,25967.0
2018-09-07 11:05:00,27.04,27.1,27.02,27.02,30403.0,24.9384,24.9938,24.92,24.92,30403.0
2018-09-07 11:10:00,27.03,27.03,26.98,26.98,14208.0,24.9292,24.9292,24.8831,24.8831,14208.0
2018-09-07 11:15:00,26.98,27.02,26.96,27.0,6500.0,24.8831,24.92,24.8646,24.9015,6500.0
2018-09-07 11:20:00,27.0,27.0,26.93,26.93,6675.0,24.9015,24.9015,24.837,24.837,6675.0
2018-09-07 11:25:00,26.93,26.94,26.93,26.94,14100.0,24.837,24.8462,24.837,24.8462,14100.0
2018-09-07 11:30:00,26.95,26.95,26.93,26.93,1700.0,24.8554,24.8554,24.837,24.837,1700.0
2018-09-07 11:35:00,26.95,26.95,26.91,26.91,11950.0,24.8554,24.8554,24.8185,24.8185,11950.0
2018-09-07 11:40:00,26.89,26.89,26.86,26.88,11722.0,24.8001,24.8001,24.7724,24.7909,11722.0
2018-09-07 11:45:00,26.89,26.89,26.87,26.88,8547.0,24.8001,24.8001,24.7816,24.7909,8547.0
2018-09-07 11:50:00,26.87,26.87,26.84,26.84,10369.0,24.7816,24.7816,24.754,24.754,10369.0
2018-09-07 11:55:00,26.84,26.84,26.81,26.82,17220.0,24.754,24.754,24.7263,24.7355,17220.0
2018-09-07 12:00:00,26.82,26.82,26.78,26.81,26485.0,24.7355,24.7355,24.6986,24.7263,26485.0
2018-09-07 12:05:00,26.82,26.83,26.7,26.7,45274.0,24.7355,24.7447,24.6248,24.6248,45274.0
2018-09-07 12:10:00,26.7,26.76,26.65,26.76,82377.0,24.6248,24.6802,24.5787,24.6802,82377.0
2018-09-07 12:15:00,26.75,26.76,26.67,26.67,26692.0,24.671,24.6802,24.5972,24.5972,26692.0
2018-09-07 12:20:00,26.68,26.74,26.67,26.7,12666.0,24.6064,24.6617,24.5972,24.6248,12666.0
2018-09-07 12:25:00,26.69,26.7,26.68,26.68,12754.0,24.6156,24.6248,24.6064,24.6064,12754.0
2018-09-07 12:30:00,26.69,26.77,26.69,26.76,39680.0,24.6156,24.6894,24.6156,24.6802,39680.0
2018-09-07 12:35:00,26.75,26.77,26.75,26.77,8995.0,24.671,24.6894,24.671,24.6894,8995.0
2018-09-07 12:40:00,26.77,26.77,26.71,26.72,10441.0,24.6894,24.6894,24.6341,24.6433,10441.0
2018-09-07 12:45:00,26.73,26.79,26.73,26.79,15230.0,24.6525,24.7079,24.6525,24.7079,15230.0
2018-09-07 12:50:00,26.79,26.79,26.77,26.78,7833.0,24.7079,24.7079,24.6894,24.6986,7833.0
2018-09-07 12:55:00,26.77,26.77,26.74,26.74,10679.0,24.6894,24.6894,24.6617,24.6617,10679.0
2018-09-07 13:00:00,26.74,26.75,26.73,26.75,11670.0,24.6617,24.671,24.6525,24.671,11670.0
2018-09-07 13:05:00,26.74,26.74,26.69,26.69,2407.0,24.6617,24.6617,24.6156,24.6156,2407.0
2018-09-07 13:10:00,26.68,26.7,26.68,26.68,8818.0,24.6064,24.6248,24.6064,24.6064,8818.0
2018-09-07 13:15:00,26.67,26.69,26.62,26.68,24490.0,24.5972,24.6156,24.5511,24.6064,24490.0
2018-09-07 13:20:00,26.68,26.73,26.68,26.71,6993.0,24.6064,24.6525,24.6064,24.6341,6993.0
2018-09-07 13:25:00,26.71,26.71,26.7,26.71,13770.0,24.6341,24.6341,24.6248,24.6341,13770.0
2018-09-07 13:30:00,26.74,26.75,26.73,26.73,4451.0,24.6617,24.671,24.6525,24.6525,4451.0
2018-09-07 13:35:00,26.74,26.76,26.73,26.73,7542.0,24.6617,24.6802,24.6525,24.6525,7542.0
2018-09-07 13:40:00,26.73,26.75,26.72,26.75,6188.0,24.6525,24.671,24.6433,24.671,6188.0
2018-09-07 13:45:00,26.75,26.76,26.74,26.75,2199.0,24.671,24.6802,24.6617,24.671,2199.0
2018-09-07 13:50:00,26.76,26.77,26.74,26.74,8600.0,24.6802,24.6894,24.6617,24.6617,8600.0
2018-09-07 13:55:00,26.74,26.76,26.74,26.76,1246.0,24.6617,24.6802,24.6617,24.6802,1246.0
2018-09-07 14:00:00,26.76,26.77,26.76,26.76,2300.0,24.6802,24.6894,24.6802,24.6802,2300.0
2018-09-07 14:05:00,26.76,26.78,26.76,26.77,2447.0,24.6802,24.6986,24.6802,24.6894,2447.0
2018-09-07 14:10:00,26.8,26.86,26.8,26.85,22694.0,24.7171,24.7724,24.7171,24.7632,22694.0
2018-09-07 14:15:00,26.85,26.85,26.81,26.82,23717.0,24.7632,24.7632,24.7263,24.7355,23717.0
2018-09-07 14:20:00,26.83,26.86,26.83,26.85,4000.0,24.7447,24.7724,24.7447,24.7632,4000.0
2018-09-07 14:25:00,26.85,26.94,26.85,26.94,10968.0,24.7632,24.8462,24.7632,24.8462,10968.0
2018-09-07 14:30:00,26.94,26.94,26.89,26.89,38615.0,24.8462,24.8462,24.8001,24.8001,38615.0
2018-09-07 14:35:00,26.87,26.87,26.85,26.85,9075.0,24.7816,24.7816,24.7632,24.7632,9075.0
2018-09-07 14:40:00,26.85,26.86,26.83,26.84,7654.0,24.7632,24.7724,24.7447,24.754,7654.0
2018-09-07 14:45:00,26.85,26.88,26.85,26.88,4200.0,24.7632,24.7909,24.7632,24.7909,4200.0
2018-09-07 14:50:00,26.88,26.89,26.88,26.89,13799.0,24.7909,24.8001,24.7909,24.8001,13799.0
2018-09-07 14:55:00,26.89,26.93,26.89,26.92,19175.0,24.8001,24.837,24.8001,24.8277,19175.0
2018-09-07 15:00:00,26.92,26.93,26.9,26.93,9414.0,24.8277,24.837,24.8093,24.837,9414.0
2018-09-07 15:05:00,26.93,26.94,26.9,26.91,20645.0,24.837,24.8462,24.8093,24.8185,20645.0
2018-09-07 15:10:00,26.91,26.91,26.9,26.9,3447.0,24.8185,24.8185,24.8093,24.8093,3447.0
2018-09-07 15:15:00,26.9,26.9,26.88,26.89,9689.0,24.8093,24.8093,24.7909,24.8001,9689.0
2018-09-07 15:20:00,26.89,26.89,26.87,26.88,10262.0,24.8001,24.8001,24.7816,24.7909,10262.0
2018-09-07 15:25:00,26.87,26.97,26.87,26.96,36416.0,24.7816,24.8739,24.7816,24.8646,36416.0
2018-09-07 15:30:00,26.95,26.95,26.91,26.94,30133.0,24.8554,24.8554,24.8185,24.8462,30133.0
2018-09-07 15:35:00,26.95,26.95,26.89,26.89,50138.0,24.8554,24.8554,24.8001,24.8001,50138.0
2018-09-07 15:40:00,26.88,26.91,26.88,26.88,28398.0,24.7909,24.8185,24.7909,24.7909,28398.0
2018-09-07 15:45:00,26.88,26.88,26.86,26.88,24705.0,24.7909,24.7909,24.7724,24.7909,24705.0
2018-09-07 15:50:00,26.87,26.87,26.84,26.86,35699.0,24.7816,24.7816,24.754,24.7724,35699.0
2018-09-07 15:55:00,26.86,26.88,26.85,26.86,89924.0,24.7724,24.7909,24.7632,24.7724,89924.0
2018-09-10 09:30:00,26.84,26.85,26.73,26.77,91518.0,24.754,24.7632,24.6525,24.6894,91518.0
2018-09-10 09:35:00,26.77,26.8,26.67,26.76,77082.0,24.6894,24.7171,24.5972,24.6802,77082.0
2018-09-10 09:40:00,26.79,26.89,26.79,26.86,76952.0,24.7079,24.8001,24.7079,24.7724,76952.0
2018-09-10 09:45:00,26.85,26.85,26.68,26.73,52611.0,24.7632,24.7632,24.6064,24.6525,52611.0
2018-09-10 09:50:00,26.73,26.73,26.65,26.73,76738.0,24.6525,24.6525,24.5787,24.6525,76738.0
2018-09-10 09:55:00,26.73,26.75,26.67,26.73,77361.0,24.6525,24.671,24.5972,24.6525,77361.0
2018-09-10 10:00:00,26.73,26.83,26.69,26.81,134239.0,24.6525,24.7447,24.6156,24.7263,134239.0
2018-09-10 10:05:00,26.8,26.82,26.74,26.81,38762.0,24.7171,24.7355,24.6617,24.7263,38762.0
2018-09-10 10:10:00,26.79,26.81,26.77,26.79,36894.0,24.7079,24.7263,24.6894,24.7079,36894.0
2018-09-10 10:15:00,26.79,26.85,26.77,26.85,80228.0,24.7079,24.7632,24.6894,24.7632,80228.0
2018-09-10 10:20:00,26.84,26.91,26.83,26.88,86494.0,24.754,24.8185,24.7447,24.7909,86494.0
2018-09-10 10:25:00,26.87,26.87,26.83,26.83,42991.0,24.7816,24.7816,24.7447,24.7447,42991.0
2018-09-10 10:30:00,26.84,26.84,26.77,26.79,47146.0,24.754,24.754,24.6894,24.7079,47146.0
2018-09-10 10:35:00,26.8,26.82,26.73,26.73,40713.0,24.7171,24.7355,24.6525,24.6525,40713.0
2018-09-10 10:40:00,26.74,26.77,26.72,26.73,46804.0,24.6617,24.6894,24.6433,24.6525,46804.0
2018-09-10 10:45:00,26.73,26.73,26.67,26.71,59545.0,24.6525,24.6525,24.5972,24.6341,59545.0
2018-09-10 10:50:00,26.7,26.75,26.69,26.72,51131.0,24.6248,24.671,24.6156,24.6433,51131.0
2018-09-10 10:55:00,26.72,26.74,26.71,26.72,37996.0,24.6433,24.6617,24.6341,24.6433,37996.0
2018-09-10 11:00:00,26.7,26.74,26.68,26.72,23650.0,24.6248,24.6617,24.6064,24.6433,23650.0
2018-09-10 11:05:00,26.72,26.73,26.69,26.72,31507.0,24.6433,24.6525,24.6156,24.6433,31507.0
2018-09-10 11:10:00,26.72,26.74,26.69,26.74,26500.0,24.6433,24.6617,24.6156,24.6617,26500.0
2018-09-10 11:15:00,26.74,26.76,26.73,26.76,21087.0,24.6617,24.6802,24.6525,24.6802,21087.0
2018-09-10 11:20:00,26.76,26.81,26.75,26.81,35276.0,24.6802,24.7263,24.671,24.7263,35276.0
2018-09-10 11:25:00,26.81,26.82,26.76,26.76,26187.0,24.7263,24.7355,24.6802,24.6802,26187.0
2018-09-10 11:30:00,26.77,26.77,26.74,26.75,10660.0,24.6894,24.6894,24.6617,24.671,10660.0
2018-09-10 11:35:00,26.76,26.76,26.73,26.75,23128.0,24.6802,24.6802,24.6525,24.671,23128.0
2018-09-10 11:40:00,26.74,26.74,26.72,26.73,10991.0,24.6617,24.6617,24.6433,24.6525,10991.0
2018-09-10 11:45:00,26.72,26.74,26.72,26.73,10602.0,24.6433,24.6617,24.6433,24.6525,10602.0
2018-09-10 11:50:00,26.73,26.73,26.7,26.71,11994.0,24.6525,24.6525,24.6248,24.6341,11994.0
2018-09-10 11:55:00,26.69,26.69,26.67,26.68,19996.0,24.6156,24.6156,24.5972,24.6064,19996.0
2018-09-10 12:00:00,26.68,26.68,26.59,26.61,67291.0,24.6064,24.6064,24.5234,24.5418,67291.0
2018-09-10 12:05:00,26.61,26.62,26.58,26.59,32899.0,24.5418,24.5511,24.5142,24.5234,32899.0
2018-09-10 12:10:00,26.6,26.6,26.59,26.6,12891.0,24.5326,24.5326,24.5234,24.5326,12891.0
2018-09-10 12:15:00,26.6,26.63,26.59,26.62,13809.0,24.5326,24.5603,24.5234,24.5511,13809.0
2018-09-10 12:20:00,26.62,26.62,26.6,26.6,20680.0,24.5511,24.5511,24.5326,24.5326,20680.0
2018-09-10 12:25:00,26.62,26.64,26.62,26.63,8561.0,24.5511,24.5695,24.5511,24.5603,8561.0
2018-09-10 12:30:00,26.63,26.64,26.62,26.64,3900.0,24.5603,24.5695,24.5511,24.5695,3900.0
2018-09-10 12:35:00,26.64,26.64,26.62,26.62,13788.0,24.5695,24.5695,24.5511,24.5511,13788.0
2018-09-10 12:40:00,26.6,26.62,26.6,26.61,18524.0,24.5326,24.5511,24.5326,24.5418,18524.0
2018-09-10 12:45:00,26.61,26.62,26.61,26.61,14365.0,24.5418,24.5511,24.5418,24.5418,14365.0
2018-09-10 12:50:00,26.62,26.64,26.62,26.64,3243.0,24.5511,24.5695,24.5511,24.5695,3243.0
2018-09-10 12:55:00,26.63,26.65,26.62,26.62,13348.0,24.5603,24.5787,24.5511,24.5511,13348.0
2018-09-10 13:00:00,26.62,26.62,26.62,26.62,4200.0,24.5511,24.5511,24.5511,24.5511,4200.0
2018-09-10 13:05:00,26.61,26.62,26.6,26.62,3418.0,24.5418,24.5511,24.5326,24.5511,3418.0
2018-09-10 13:10:00,26.62,26.62,26.58,26.58,34165.0,24.5511,24.5511,24.5142,24.5142,34165.0
2018-09-10 13:15:00,26.58,26.59,26.54,26.54,44619.0,24.5142,24.5234,24.4773,24.4773,44619.0
2018-09-10 13:20:00,26.55,26.56,26.55,26.55,5790.0,24.4865,24.4957,24.4865,24.4865,5790.0
2018-09-10 13:25:00,26.55,26.57,26.55,26.57,8459.0,24.4865,24.505,24.4865,24.505,8459.0
2018-09-10 13:30:00,26.57,26.6,26.57,26.57,14652.0,24.505,24.5326,24.505,24.505,14652.0
2018-09-10 13:35:00,26.58,26.58,26.56,26.56,25089.0,24.5142,24.5142,24.4957,24.4957,25089.0
2018-09-10 13:40:00,26.56,26.57,26.54,26.54,5000.0,24.4957,24.505,24.4773,24.4773,5000.0
2018-09-10 13:45:00,26.55,26.56,26.51,26.53,15831.0,24.4865,24.4957,24.4496,24.4681,15831.0
2018-09-10 13:50:00,26.53,26.54,26.51,26.54,40748.0,24.4681,24.4773,24.4496,24.4773,40748.0
2018-09-10 13:55:00,26.54,26.57,26.54,26.56,18071.0,24.4773,24.505,24.4773,24.4957,18071.0
2018-09-10 14:00:00,26.55,26.55,26.55,26.55,12302.0,24.4865,24.4865,24.4865,24.4865,12302.0
2018-09-10 14:05:00,26.55,26.55,26.53,26.53,8993.0,24.4865,24.4865,24.4681,24.4681,8993.0
2018-09-10 14:10:00,26.53,26.53,26.53,26.53,13394.0,24.4681,24.4681,24.4681,24.4681,13394.0
2018-09-10 14:15:00,26.53,26.53,26.5,26.52,20082.0,24.4681,24.4681,24.4404,24.4588,20082.0
2018-09-10 14:20:00,26.52,26.52,26.5,26.51,18172.0,24.4588,24.4588,24.4404,24.4496,18172.0
2018-09-10 14:25:00,26.51,26.51,26.5,26.51,21123.0,24.4496,24.4496,24.4404,24.4496,21123.0
2018-09-10 14:30:00,26.52,26.53,26.47,26.47,18963.0,24.4588,24.4681,24.4127,24.4127,18963.0
2018-09-10 14:35:00,26.48,26.48,26.47,26.47,29562.0,24.4219,24.4219,24.4127,24.4127,29562.0
2018-09-10 14:40:00,26.47,26.48,26.45,26.46,15130.0,24.4127,24.4219,24.3943,24.4035,15130.0
2018-09-10 14:45:00,26.46,26.47,26.43,26.44,46570.0,24.4035,24.4127,24.3758,24.3851,46570.0
2018-09-10 14:50:00,26.44,26.44,26.4,26.43,46326.0,24.3851,24.3851,24.3482,24.3758,46326.0
2018-09-10 14:55:00,26.43,26.43,26.38,26.4,61222.0,24.3758,24.3758,24.3297,24.3482,61222.0
2018-09-10 15:00:00,26.41,26.44,26.41,26.43,34712.0,24.3574,24.3851,24.3574,24.3758,34712.0
2018-09-10 15:05:00,26.42,26.43,26.41,26.42,35156.0,24.3666,24.3758,24.3574,24.3666,35156.0
2018-09-10 15:10:00,26.42,26.43,26.39,26.4,20567.0,24.3666,24.3758,24.3389,24.3482,20567.0
2018-09-10 15:15:00,26.39,26.42,26.38,26.41,72901.0,24.3389,24.3666,24.3297,24.3574,72901.0
2018-09-10 15:20:00,26.42,26.42,26.4,26.42,20894.0,24.3666,24.3666,24.3482,24.3666,20894.0
2018-09-10 15:25:00,26.42,26.45,26.42,26.45,34860.0,24.3666,24.3943,24.3666,24.3943,34860.0
2018-09-10 15:30:00,26.44,26.46,26.42,26.45,47060.0,24.3851,24.4035,24.3666,24.3943,47060.0
2018-09-10 15:35:00,26.45,26.47,26.43,26.44,45852.0,24.3943,24.4127,24.3758,24.3851,45852.0
2018-09-10 15:40:00,26.44,26.44,26.42,26.44,33488.0,24.3851,24.3851,24.3666,24.3851,33488.0
2018-09-10 15:45:00,26.43,26.43,26.41,26.43,49369.0,24.3758,24.3758,24.3574,24.3758,49369.0
2018-09-10 15:50:00,26.44,26.5,26.44,26.47,103811.0,24.3851,24.4404,24.3851,24.4127,103811.0
2018-09-10 15:55:00,26.47,26.5,26.46,26.49,236950.0,24.4127,24.4404,24.4035,24.4312,236950.0
2018-09-11 09:30:00,26.12,26.17,26.0,26.04,142263.0,24.0899,24.136,23.9793,24.0161,142263.0
2018-09-11 09:35:00,26.04,26.04,25.93,25.96,126636.0,24.0161,24.0161,23.9147,23.9424,126636.0
2018-09-11 09:40:00,25.96,26.06,25.93,26.06,79474.0,23.9424,24.0346,23.9147,24.0346,79474.0
2018-09-11 09:45:00,26.07,26.1,26.03,26.05,68925.0,24.0438,24.0715,24.0069,24.0254,68925.0
2018-09-11 09:50:00,26.05,26.05,25.96,25.96,75924.0,24.0254,24.0254,23.9424,23.9424,75924.0
2018-09-11 09:55:00,25.95,25.99,25.91,25.95,41756.0,23.9331,23.97,23.8962,23.9331,41756.0
2018-09-11 10:00:00,25.95,26.02,25.94,25.99,61373.0,23.9331,23.9977,23.9239,23.97,61373.0
2018-09-11 10:05:00,25.99,26.19,25.98,26.19,46872.0,23.97,24.1545,23.9608,24.1545,46872.0
2018-09-11 10:10:00,26.2,26.24,26.17,26.19,92471.0,24.1637,24.2006,24.136,24.1545,92471.0
2018-09-11 10:15:00,26.2,26.22,26.11,26.11,40867.0,24.1637,24.1822,24.0807,24.0807,40867.0
2018-09-11 10:20:00,26.1,26.17,26.1,26.17,32664.0,24.0715,24.136,24.0715,24.136,32664.0
2018-09-11 10:25:00,26.18,26.19,26.15,26.17,35440.0,24.1453,24.1545,24.1176,24.136,35440.0
2018-09-11 10:30:00,26.17,26.17,26.03,26.04,75348.0,24.136,24.136,24.0069,24.0161,75348.0
2018-09-11 10:35:00,26.05,26.1,26.03,26.03,25175.0,24.0254,24.0715,24.0069,24.0069,25175.0
2018-09-11 10:40:00,26.02,26.03,26.0,26.03,44111.0,23.9977,24.0069,23.9793,24.0069,44111.0
2018-09-11 10:45:00,26.02,26.06,25.99,26.05,18159.0,23.9977,24.0346,23.97,24.0254,18159.0
2018-09-11 10:50:00,26.04,26.06,26.02,26.02,16076.0,24.0161,24.0346,23.9977,23.9977,16076.0
2018-09-11 10:55:00,26.0,26.02,25.98,25.98,13486.0,23.9793,23.9977,23.9608,23.9608,13486.0
2018-09-11 11:00:00,25.98,26.04,25.98,26.03,45501.0,23.9608,24.0161,23.9608,24.0069,45501.0
2018-09-11 11:05:00,26.04,26.05,26.0,26.01,12856.0,24.0161,24.0254,23.9793,23.9885,12856.0
2018-09-11 11:10:00,26.03,26.03,25.99,26.02,38307.0,24.0069,24.0069,23.97,23.9977,38307.0
2018-09-11 11:15:00,26.02,26.09,26.02,26.06,9070.0,23.9977,24.0623,23.9977,24.0346,9070.0
2018-09-11 11:20:00,26.08,26.15,26.08,26.13,23110.0,24.053,24.1176,24.053,24.0991,23110.0
2018-09-11 11:25:00,26.14,26.22,26.11,26.19,39463.0,24.1084,24.1822,24.0807,24.1545,39463.0
2018-09-11 11:30:00,26.19,26.22,26.18,26.22,34123.0,24.1545,24.1822,24.1453,24.1822,34123.0
2018-09-11 11:35:00,26.23,26.28,26.23,26.24,39631.0,24.1914,24.2375,24.1914,24.2006,39631.0
2018-09-11 11:40:00,26.25,26.27,26.24,26.24,19280.0,24.2098,24.2283,24.2006,24.2006,19280.0
2018-09-11 11:45:00,26.24,26.24,26.17,26.2,32513.0,24.2006,24.2006,24.136,24.1637,32513.0
2018-09-11 11:50:00,26.2,26.22,26.19,26.22,18487.0,24.1637,24.1822,24.1545,24.1822,18487.0
2018-09-11 11:55:00,26.21,26.32,26.2,26.32,60206.0,24.1729,24.2744,24.1637,24.2744,60206.0
2018-09-11 12:00:00,26.32,26.32,26.26,26.26,41872.0,24.2744,24.2744,24.219,24.219,41872.0
2018-09-11 12:05:00,26.26,26.32,26.26,26.29,7872.0,24.219,24.2744,24.219,24.2467,7872.0
2018-09-11 12:10:00,26.28,26.31,26.27,26.29,32078.0,24.2375,24.2652,24.2283,24.2467,32078.0
2018-09-11 12:15:00,26.28,26.36,26.28,26.3,43964.0,24.2375,24.3113,24.2375,24.2559,43964.0
2018-09-11 12:20:00,26.3,26.34,26.3,26.32,24994.0,24.2559,24.2928,24.2559,24.2744,24994.0
2018-09-11 12:25:00,26.3,26.3,26.28,26.3,15599.0,24.2559,24.2559,24.2375,24.2559,15599.0
2018-09-11 12:30:00,26.3,26.32,26.28,26.31,16499.0,24.2559,24.2744,24.2375,24.2652,16499.0
2018-09-11 12:35:00,26.31,26.35,26.31,26.35,38874.0,24.2652,24.3021,24.2652,24.3021,38874.0
2018-09-11 12:40:00,26.35,26.47,26.35,26.47,127072.0,24.3021,24.4127,24.3021,24.4127,127072.0
2018-09-11 12:45:00,26.47,26.47,26.42,26.43,46646.0,24.4127,24.4127,24.3666,24.3758,46646.0
2018-09-11 12:50:00,26.44,26.45,26.4,26.4,21639.0,24.3851,24.3943,24.3482,24.3482,21639.0
2018-09-11 12:55:00,26.38,26.39,26.36,26.36,27191.0,24.3297,24.3389,24.3113,24.3113,27191.0
2018-09-11 13:00:00,26.36,26.37,26.33,26.35,21592.0,24.3113,24.3205,24.2836,24.3021,21592.0
2018-09-11 13:05:00,26.35,26.37,26.35,26.36,20625.0,24.3021,24.3205,24.3021,24.3113,20625.0
2018-09-11 13:10:00,26.36,26.41,26.36,26.39,16850.0,24.3113,24.3574,24.3113,24.3389,16850.0
2018-09-11 13:15:00,26.38,26.43,26.37,26.42,58695.0,24.3297,24.3758,24.3205,24.3666,58695.0
2018-09-11 13:20:00,26.41,26.43,26.38,26.43,11569.0,24.3574,24.3758,24.3297,24.3758,11569.0
2018-09-11 13:25:00,26.44,26.53,26.43,26.47,55595.0,24.3851,24.4681,24.3758,24.4127,55595.0
2018-09-11 13:30:00,26.46,26.51,26.46,26.51,34610.0,24.4035,24.4496,24.4035,24.4496,34610.0
2018-09-11 13:35:00,26.51,26.54,26.48,26.49,24547.0,24.4496,24.4773,24.4219,24.4312,24547.0
2018-09-11 13:40:00,26.48,26.51,26.48,26.49,29210.0,24.4219,24.4496,24.4219,24.4312,29210.0
2018-09-11 13:45:00,26.48,26.48,26.46,26.47,18239.0,24.4219,24.4219,24.4035,24.4127,18239.0
2018-09-11 13:50:00,26.48,26.48,26.45,26.48,9178.0,24.4219,24.4219,24.3943,24.4219,9178.0
2018-09-11 13:55:00,26.47,26.48,26.44,26.45,21716.0,24.4127,24.4219,24.3851,24.3943,21716.0
2018-09-11 14:00:00,26.45,26.47,26.45,26.46,18854.0,24.3943,24.4127,24.3943,24.4035,18854.0
2018-09-11 14:05:00,26.46,26.46,26.41,26.42,9828.0,24.4035,24.4035,24.3574,24.3666,9828.0
2018-09-11 14:10:00,26.41,26.43,26.41,26.43,18341.0,24.3574,24.3758,24.3574,24.3758,18341.0
2018-09-11 14:15:00,26.42,26.42,26.36,26.37,5998.0,24.3666,24.3666,24.3113,24.3205,5998.0
2018-09-11 14:20:00,26.38,26.4,26.36,26.39,10266.0,24.3297,24.3482,24.3113,24.3389,10266.0
2018-09-11 14:25:00,26.39,26.39,26.36,26.36,22993.0,24.3389,24.3389,24.3113,24.3113,22993.0
2018-09-11 14:30:00,26.35,26.41,26.35,26.41,22622.0,24.3021,24.3574,24.3021,24.3574,22622.0
2018-09-11 14:35:00,26.42,26.47,26.42,26.44,28742.0,24.3666,24.4127,24.3666,24.3851,28742.0
2018-09-11 14:40:00,26.44,26.48,26.44,26.47,42279.0,24.3851,24.4219,24.3851,24.4127,42279.0
2018-09-11 14:45:00,26.47,26.5,26.45,26.48,21806.0,24.4127,24.4404,24.3943,24.4219,21806.0
2018-09-11 14:50:00,26.48,26.52,26.47,26.51,14923.0,24.4219,24.4588,24.4127,24.4496,14923.0
2018-09-11 14:55:00,26.51,26.51,26.46,26.47,38966.0,24.4496,24.4496,24.4035,24.4127,38966.0
2018-09-11 15:00:00,26.46,26.49,26.45,26.49,31288.0,24.4035,24.4312,24.3943,24.4312,31288.0
2018-09-11 15:05:00,26.5,26.5,26.45,26.45,24357.0,24.4404,24.4404,24.3943,24.3943,24357.0
2018-09-11 15:10:00,26.47,26.47,26.42,26.42,19585.0,24.4127,24.4127,24.3666,24.3666,19585.0
2018-09-11 15:15:00,26.43,26.45,26.42,26.42,18834.0,24.3758,24.3943,24.3666,24.3666,18834.0
2018-09-11 15:20:00,26.42,26.43,26.4,26.42,16549.0,24.3666,24.3758,24.3482,24.3666,16549.0
2018-09-11 15:25:00,26.43,26.52,26.41,26.5,77907.0,24.3758,24.4588,24.3574,24.4404,77907.0
2018-09-11 15:30:00,26.5,26.53,26.49,26.49,82861.0,24.4404,24.4681,24.4312,24.4312,82861.0
2018-09-11 15:35:00,26.5,26.51,26.49,26.49,20487.0,24.4404,24.4496,24.4312,24.4312,20487.0
2018-09-11 15:40:00,26.48,26.5,26.46,26.49,29637.0,24.4219,24.4404,24.4035,24.4312,29637.0
2018-09-11 15:45:00,26.48,26.52,26.45,26.52,52011.0,24.4219,24.4588,24.3943,24.4588,52011.0
2018-09-11 15:50:00,26.51,26.51,26.47,26.47,40696.0,24.4496,24.4496,24.4127,24.4127,40696.0
2018-09-11 15:55:00,26.47,26.48,26.44,26.46,133722.0,24.4127,24.4219,24.3851,24.4035,133722.0
2018-09-12 09:30:00,26.31,26.37,26.25,26.34,64864.0,24.2652,24.3205,24.2098,24.2928,64864.0
2018-09-12 09:35:00,26.34,26.41,26.33,26.41,28855.0,24.2928,24.3574,24.2836,24.3574,28855.0
2018-09-12 09:40:00,26.41,26.54,26.36,26.54,122155.0,24.3574,24.4773,24.3113,24.4773,122155.0
2018-09-12 09:45:00,26.55,26.63,26.54,26.63,98371.0,24.4865,24.5603,24.4773,24.5603,98371.0
2018-09-12 09:50:00,26.63,26.69,26.56,26.61,104540.0,24.5603,24.6156,24.4957,24.5418,104540.0
2018-09-12 09:55:00,26.62,26.72,26.62,26.7,97174.0,24.5511,24.6433,24.5511,24.6248,97174.0
2018-09-12 10:00:00,26.7,26.86,26.7,26.83,138074.0,24.6248,24.7724,24.6248,24.7447,138074.0
2018-09-12 10:05:00,26.86,26.92,26.81,26.81,119733.0,24.7724,24.8277,24.7263,24.7263,119733.0
2018-09-12 10:10:00,26.82,26.85,26.7,26.85,92538.0,24.7355,24.7632,24.6248,24.7632,92538.0
2018-09-12 10:15:00,26.84,26.9,26.77,26.88,99759.0,24.754,24.8093,24.6894,24.7909,99759.0
2018-09-12 10:20:00,26.88,26.9,26.84,26.85,88836.0,24.7909,24.8093,24.754,24.7632,88836.0
2018-09-12 10:25:00,26.86,26.87,26.78,26.78,77390.0,24.7724,24.7816,24.6986,24.6986,77390.0
2018-09-12 10:30:00,26.78,26.86,26.77,26.83,75465.0,24.6986,24.7724,24.6894,24.7447,75465.0
2018-09-12 10:35:00,26.84,26.84,26.75,26.8,55760.0,24.754,24.754,24.671,24.7171,55760.0
2018-09-12 10:40:00,26.8,26.86,26.8,26.84,21206.0,24.7171,24.7724,24.7171,24.754,21206.0
2018-09-12 10:45:00,26.85,26.85,26.82,26.82,26264.0,24.7632,24.7632,24.7355,24.7355,26264.0
2018-09-12 10:50:00,26.8,26.84,26.77,26.84,60325.0,24.7171,24.754,24.6894,24.754,60325.0
2018-09-12 10:55:00,26.84,26.9,26.82,26.89,36154.0,24.754,24.8093,24.7355,24.8001,36154.0
2018-09-12 11:00:00,26.89,26.92,26.84,26.87,35044.0,24.8001,24.8277,24.754,24.7816,35044.0
2018-09-12 11:05:00,26.86,26.88,26.81,26.81,41939.0,24.7724,24.7909,24.7263,24.7263,41939.0
2018-09-12 11:10:00,26.8,27.0,26.79,26.99,99561.0,24.7171,24.9015,24.7079,24.8923,99561.0
2018-09-12 11:15:00,26.99,27.17,26.99,27.16,165042.0,24.8923,25.0583,24.8923,25.0491,165042.0
2018-09-12 11:20:00,27.16,27.29,27.11,27.27,149940.0,25.0491,25.169,25.003,25.1505,149940.0
2018-09-12 11:25:00,27.28,27.36,27.25,27.27,138869.0,25.1598,25.2336,25.1321,25.1505,138869.0
2018-09-12 11:30:00,27.27,27.32,27.18,27.18,64303.0,25.1505,25.1967,25.0675,25.0675,64303.0
2018-09-12 11:35:00,27.18,27.23,27.14,27.16,61412.0,25.0675,25.1137,25.0307,25.0491,61412.0
2018-09-12 11:40:00,27.15,27.19,27.11,27.15,32261.0,25.0399,25.0768,25.003,25.0399,32261.0
2018-09-12 11:45:00,27.16,27.16,27.11,27.11,46979.0,25.0491,25.0491,25.003,25.003,46979.0
2018-09-12 11:50:00,27.12,27.13,27.06,27.08,35094.0,25.0122,25.0214,24.9569,24.9753,35094.0
2018-09-12 11:55:00,27.08,27.13,27.06,27.11,43316.0,24.9753,25.0214,24.9569,25.003,43316.0
2018-09-12 12:00:00,27.1,27.15,27.09,27.15,24255.0,24.9938,25.0399,24.9845,25.0399,24255.0
2018-09-12 12:05:00,27.15,27.24,27.15,27.19,55391.0,25.0399,25.1229,25.0399,25.0768,55391.0
2018-09-12 12:10:00,27.19,27.24,27.17,27.24,35655.0,25.0768,25.1229,25.0583,25.1229,35655.0
2018-09-12 12:15:00,27.24,27.29,27.22,27.28,40971.0,25.1229,25.169,25.1044,25.1598,40971.0
2018-09-12 12:20:00,27.28,27.29,27.22,27.27,64289.0,25.1598,25.169,25.1044,25.1505,64289.0
2018-09-12 12:25:00,27.27,27.28,27.25,27.28,24054.0,25.1505,25.1598,25.1321,25.1598,24054.0
2018-09-12 12:30:00,27.29,27.32,27.28,27.31,29955.0,25.169,25.1967,25.1598,25.1874,29955.0
2018-09-12 12:35:00,27.31,27.33,27.29,27.32,39219.0,25.1874,25.2059,25.169,25.1967,39219.0
2018-09-12 12:40:00,27.31,27.33,27.26,27.31,37168.0,25.1874,25.2059,25.1413,25.1874,37168.0
2018-09-12 12:45:00,27.31,27.31,27.24,27.25,34249.0,25.1874,25.1874,25.1229,25.1321,34249.0
2018-09-12 12:50:00,27.25,27.3,27.25,27.28,17474.0,25.1321,25.1782,25.1321,25.1598,17474.0
2018-09-12 12:55:00,27.29,27.31,27.26,27.27,19143.0,25.169,25.1874,25.1413,25.1505,19143.0
2018-09-12 13:00:00,27.28,27.36,27.28,27.36,65114.0,25.1598,25.2336,25.1598,25.2336,65114.0
2018-09-12 13:05:00,27.36,27.38,27.28,27.28,20024.0,25.2336,25.252,25.1598,25.1598,20024.0
2018-09-12 13:10:00,27.29,27.38,27.29,27.38,34105.0,25.169,25.252,25.169,25.252,34105.0
2018-09-12 13:15:00,27.38,27.38,27.33,27.35,64014.0,25.252,25.252,25.2059,25.2243,64014.0
2018-09-12 13:20:00,27.36,27.42,27.36,27.4,49760.0,25.2336,25.2889,25.2336,25.2704,49760.0
2018-09-12 13:25:00,27.4,27.42,27.38,27.4,31994.0,25.2704,25.2889,25.252,25.2704,31994.0
2018-09-12 13:30:00,27.41,27.46,27.4,27.45,58951.0,25.2797,25.3258,25.2704,25.3166,58951.0
2018-09-12 13:35:00,27.45,27.49,27.45,27.48,46075.0,25.3166,25.3534,25.3166,25.3442,46075.0
2018-09-12 13:40:00,27.48,27.52,27.47,27.49,47168.0,25.3442,25.3811,25.335,25.3534,47168.0
2018-09-12 13:45:00,27.48,27.49,27.41,27.49,74348.0,25.3442,25.3534,25.2797,25.3534,74348.0
2018-09-12 13:50:00,27.49,27.52,27.46,27.49,40844.0,25.3534,25.3811,25.3258,25.3534,40844.0
2018-09-12 13:55:00,27.49,27.54,27.49,27.53,21750.0,25.3534,25.3996,25.3534,25.3903,21750.0
2018-09-12 14:00:00,27.53,27.56,27.52,27.54,114000.0,25.3903,25.418,25.3811,25.3996,114000.0
2018-09-12 14:05:00,27.54,27.57,27.52,27.54,45634.0,25.3996,25.4272,25.3811,25.3996,45634.0
2018-09-12 14:10:00,27.56,27.59,27.51,27.53,62433.0,25.418,25.4457,25.3719,25.3903,62433.0
2018-09-12 14:15:00,27.53,27.58,27.51,27.52,31511.0,25.3903,25.4365,25.3719,25.3811,31511.0
2018-09-12 14:20:00,27.53,27.58,27.53,27.57,73022.0,25.3903,25.4365,25.3903,25.4272,73022.0
2018-09-12 14:25:00,27.57,27.57,27.55,27.57,20028.0,25.4272,25.4272,25.4088,25.4272,20028.0
2018-09-12 14:30:00,27.58,27.58,27.43,27.43,78231.0,25.4365,25.4365,25.2981,25.2981,78231.0
2018-09-12 14:35:00,27.44,27.49,27.43,27.43,44526.0,25.3073,25.3534,25.2981,25.2981,44526.0
2018-09-12 14:40:00,27.43,27.44,27.42,27.43,39302.0,25.2981,25.3073,25.2889,25.2981,39302.0
2018-09-12 14:45:00,27.43,27.48,27.4,27.48,32381.0,25.2981,25.3442,25.2704,25.3442,32381.0
2018-09-12 14:50:00,27.49,27.5,27.46,27.5,38349.0,25.3534,25.3627,25.3258,25.3627,38349.0
2018-09-12 14:55:00,27.51,27.55,27.51,27.53,41988.0,25.3719,25.4088,25.3719,25.3903,41988.0
2018-09-12 15:00:00,27.53,27.54,27.48,27.48,52915.0,25.3903,25.3996,25.3442,25.3442,52915.0
2018-09-12 15:05:00,27.49,27.51,27.48,27.51,34212.0,25.3534,25.3719,25.3442,25.3719,34212.0
2018-09-12 15:10:00,27.51,27.51,27.46,27.49,35218.0,25.3719,25.3719,25.3258,25.3534,35218.0
2018-09-12 15:15:00,27.5,27.5,27.43,27.46,65479.0,25.3627,25.3627,25.2981,25.3258,65479.0
2018-09-12 15:20:00,27.45,27.45,27.4,27.4,43693.0,25.3166,25.3166,25.2704,25.2704,43693.0
2018-09-12 15:25:00,27.41,27.42,27.38,27.38,42325.0,25.2797,25.2889,25.252,25.252,42325.0
2018-09-12 15:30:00,27.38,27.4,27.38,27.39,54225.0,25.252,25.2704,25.252,25.2612,54225.0
2018-09-12 15:35:00,27.38,27.39,27.31,27.33,77675.0,25.252,25.2612,25.1874,25.2059,77675.0
2018-09-12 15:40:00,27.33,27.34,27.33,27.33,28269.0,25.2059,25.2151,25.2059,25.2059,28269.0
2018-09-12 15:45:00,27.33,27.35,27.29,27.34,72519.0,25.2059,25.2243,25.169,25.2151,72519.0
2018-09-12 15:50:00,27.33,27.33,27.3,27.33,122052.0,25.2059,25.2059,25.1782,25.2059,122052.0
2018-09-12 15:55:00,27.32,27.38,27.3,27.36,198737.0,25.1967,25.252,25.1782,25.2336,198737.0
2018-09-13 09:30:00,27.68,27.77,27.55,27.55,91644.0,25.5287,25.6117,25.4088,25.4088,91644.0
2018-09-13 09:35:00,27.57,27.66,27.43,27.64,118259.0,25.4272,25.5102,25.2981,25.4918,118259.0
2018-09-13 09:40:00,27.64,27.68,27.56,27.56,58276.0,25.4918,25.5287,25.418,25.418,58276.0
2018-09-13 09:45:00,27.57,27.58,27.43,27.48,48971.0,25.4272,25.4365,25.2981,25.3442,48971.0
2018-09-13 09:50:00,27.46,27.56,27.46,27.54,61564.0,25.3258,25.418,25.3258,25.3996,61564.0
2018-09-13 09:55:00,27.55,27.55,27.41,27.44,44784.0,25.4088,25.4088,25.2797,25.3073,44784.0
2018-09-13 10:00:00,27.45,27.53,27.45,27.51,68536.0,25.3166,25.3903,25.3166,25.3719,68536.0
2018-09-13 10:05:00,27.5,27.5,27.34,27.35,162134.0,25.3627,25.3627,25.2151,25.2243,162134.0
2018-09-13 10:10:00,27.35,27.4,27.33,27.33,105818.0,25.2243,25.2704,25.2059,25.2059,105818.0
2018-09-13 10:15:00,27.33,27.37,27.15,27.21,203834.0,25.2059,25.2428,25.0399,25.0952,203834.0
2018-09-13 10:20:00,27.21,27.23,27.09,27.19,136965.0,25.0952,25.1137,24.9845,25.0768,136965.0
2018-09-13 10:25:00,27.19,27.23,27.12,27.17,69456.0,25.0768,25.1137,25.0122,25.0583,69456.0
2018-09-13 10:30:00,27.17,27.21,27.13,27.19,49312.0,25.0583,25.0952,25.0214,25.0768,49312.0
2018-09-13 10:35:00,27.2,27.21,27.01,27.07,177335.0,25.086,25.0952,24.9108,24.9661,177335.0
2018-09-13 10:40:00,27.09,27.11,27.01,27.06,79668.0,24.9845,25.003,24.9108,24.9569,79668.0
2018-09-13 10:45:00,27.07,27.21,27.05,27.17,72888.0,24.9661,25.0952,24.9476,25.0583,72888.0
2018-09-13 10:50:00,27.2,27.21,27.06,27.06,150268.0,25.086,25.0952,24.9569,24.9569,150268.0
2018-09-13 10:55:00,27.06,27.09,26.97,27.08,167855.0,24.9569,24.9845,24.8739,24.9753,167855.0
2018-09-13 11:00:00,27.08,27.13,27.03,27.11,96637.0,24.9753,25.0214,24.9292,25.003,96637.0
2018-09-13 11:05:00,27.12,27.23,27.12,27.2,59026.0,25.0122,25.1137,25.0122,25.086,59026.0
2018-09-13 11:10:00,27.2,27.2,27.13,27.13,48840.0,25.086,25.086,25.0214,25.0214,48840.0
2018-09-13 11:15:00,27.12,27.21,27.11,27.2,92801.0,25.0122,25.0952,25.003,25.086,92801.0
2018-09-13 11:20:00,27.22,27.24,27.2,27.2,61684.0,25.1044,25.1229,25.086,25.086,61684.0
2018-09-13 11:25:00,27.2,27.24,27.17,27.18,39531.0,25.086,25.1229,25.0583,25.0675,39531.0
2018-09-13 11:30:00,27.18,27.19,27.12,27.17,29558.0,25.0675,25.0768,25.0122,25.0583,29558.0
2018-09-13 11:35:00,27.16,27.16,27.13,27.14,16534.0,25.0491,25.0491,25.0214,25.0307,16534.0
2018-09-13 11:40:00,27.14,27.14,27.1,27.1,56890.0,25.0307,25.0307,24.9938,24.9938,56890.0
2018-09-13 11:45:00,27.11,27.15,27.1,27.14,54863.0,25.003,25.0399,24.9938,25.0307,54863.0
2018-09-13 11:50:00,27.14,27.17,27.14,27.17,30529.0,25.0307,25.0583,25.0307,25.0583,30529.0
2018-09-13 11:55:00,27.17,27.18,27.16,27.17,7083.0,25.0583,25.0675,25.0491,25.0583,7083.0
2018-09-13 12:00:00,27.17,27.2,27.15,27.15,21654.0,25.0583,25.086,25.0399,25.0399,21654.0
2018-09-13 12:05:00,27.15,27.16,27.11,27.11,19279.0,25.0399,25.0491,25.003,25.003,19279.0
2018-09-13 12:10:00,27.1,27.11,27.09,27.1,32403.0,24.9938,25.003,24.9845,24.9938,32403.0
2018-09-13 12:15:00,27.1,27.14,27.1,27.14,17000.0,24.9938,25.0307,24.9938,25.0307,17000.0
2018-09-13 12:20:00,27.14,27.16,27.14,27.14,9175.0,25.0307,25.0491,25.0307,25.0307,9175.0
2018-09-13 12:25:00,27.13,27.16,27.12,27.16,17375.0,25.0214,25.0491,25.0122,25.0491,17375.0
2018-09-13 12:30:00,27.16,27.17,27.14,27.17,5975.0,25.0491,25.0583,25.0307,25.0583,5975.0
2018-09-13 12:35:00,27.17,27.19,27.17,27.17,20381.0,25.0583,25.0768,25.0583,25.0583,20381.0
2018-09-13 12:40:00,27.16,27.16,27.15,27.15,10903.0,25.0491,25.0491,25.0399,25.0399,10903.0
2018-09-13 12:45:00,27.14,27.15,27.14,27.15,4699.0,25.0307,25.0399,25.0307,25.0399,4699.0
2018-09-13 12:50:00,27.15,27.15,27.13,27.13,6657.0,25.0399,25.0399,25.0214,25.0214,6657.0
2018-09-13 12:55:00,27.12,27.12,27.11,27.11,11556.0,25.0122,25.0122,25.003,25.003,11556.0
2018-09-13 13:00:00,27.11,27.11,27.1,27.11,6052.0,25.003,25.003,24.9938,25.003,6052.0
2018-09-13 13:05:00,27.11,27.11,27.09,27.09,6567.0,25.003,25.003,24.9845,24.9845,6567.0
2018-09-13 13:10:00,27.08,27.09,27.08,27.09,1388.0,24.9753,24.9845,24.9753,24.9845,1388.0
2018-09-13 13:15:00,27.1,27.11,27.09,27.09,10916.0,24.9938,25.003,24.9845,24.9845,10916.0
2018-09-13 13:20:00,27.1,27.11,27.09,27.11,8734.0,24.9938,25.003,24.9845,25.003,8734.0
2018-09-13 13:25:00,27.11,27.11,27.06,27.06,11174.0,25.003,25.003,24.9569,24.9569,11174.0
2018-09-13 13:30:00,27.06,27.07,27.06,27.06,18756.0,24.9569,24.9661,24.9569,24.9569,18756.0
2018-09-13 13:35:00,27.06,27.09,27.05,27.07,12314.0,24.9569,24.9845,24.9476,24.9661,12314.0
2018-09-13 13:40:00,27.08,27.09,27.07,27.07,6784.0,24.9753,24.9845,24.9661,24.9661,6784.0
2018-09-13 13:45:00,27.06,27.06,27.02,27.02,11530.0,24.9569,24.9569,24.92,24.92,11530.0
2018-09-13 13:50:00,27.01,27.02,26.99,26.99,26514.0,24.9108,24.92,24.8923,24.8923,26514.0
2018-09-13 13:55:00,27.0,27.01,27.0,27.01,7815.0,24.9015,24.9108,24.9015,24.9108,7815.0
2018-09-13 14:00:00,27.01,27.02,26.95,26.96,46339.0,24.9108,24.92,24.8554,24.8646,46339.0
2018-09-13 14:05:00,26.96,26.97,26.94,26.95,37685.0,24.8646,24.8739,24.8462,24.8554,37685.0
2018-09-13 14:10:00,26.95,26.97,26.95,26.96,16260.0,24.8554,24.8739,24.8554,24.8646,16260.0
2018-09-13 14:15:00,26.96,27.01,26.96,27.01,13162.0,24.8646,24.9108,24.8646,24.9108,13162.0
2018-09-13 14:20:00,27.01,27.01,26.99,27.01,15672.0,24.9108,24.9108,24.8923,24.9108,15672.0
2018-09-13 14:25:00,27.02,27.08,27.02,27.05,19075.0,24.92,24.9753,24.92,24.9476,19075.0
2018-09-13 14:30:00,27.07,27.09,27.07,27.08,1400.0,24.9661,24.9845,24.9661,24.9753,1400.0
2018-09-13 14:35:00,27.08,27.1,27.08,27.1,12675.0,24.9753,24.9938,24.9753,24.9938,12675.0
2018-09-13 14:40:00,27.1,27.15,27.1,27.13,16115.0,24.9938,25.0399,24.9938,25.0214,16115.0
2018-09-13 14:45:00,27.13,27.14,27.13,27.14,5114.0,25.0214,25.0307,25.0214,25.0307,5114.0
2018-09-13 14:50:00,27.13,27.13,27.09,27.11,8091.0,25.0214,25.0214,24.9845,25.003,8091.0
2018-09-13 14:55:00,27.12,27.14,27.12,27.13,6908.0,25.0122,25.0307,25.0122,25.0214,6908.0
2018-09-13 15:00:00,27.13,27.14,27.11,27.11,8090.0,25.0214,25.0307,25.003,25.003,8090.0
2018-09-13 15:05:00,27.11,27.11,27.07,27.08,12172.0,25.003,25.003,24.9661,24.9753,12172.0
2018-09-13 15:10:00,27.08,27.15,27.08,27.15,4836.0,24.9753,25.0399,24.9753,25.0399,4836.0
2018-09-13 15:15:00,27.15,27.15,27.08,27.08,19410.0,25.0399,25.0399,24.9753,24.9753,19410.0
2018-09-13 15:20:00,27.09,27.11,27.09,27.09,5756.0,24.9845,25.003,24.9845,24.9845,5756.0
2018-09-13 15:25:00,27.09,27.1,27.06,27.06,11614.0,24.9845,24.9938,24.9569,24.9569,11614.0
2018-09-13 15:30:00,27.08,27.08,27.03,27.05,27490.0,24.9753,24.9753,24.9292,24.9476,27490.0
2018-09-13 15:35:00,27.07,27.09,27.05,27.09,22921.0,24.9661,24.9845,24.9476,24.9845,22921.0
2018-09-13 15:40:00,27.09,27.09,27.07,27.09,22871.0,24.9845,24.9845,24.9661,24.9845,22871.0
2018-09-13 15:45:00,27.1,27.14,27.1,27.13,34311.0,24.9938,25.0307,24.9938,25.0214,34311.0
2018-09-13 15:50:00,27.13,27.18,27.13,27.18,80052.0,25.0214,25.0675,25.0214,25.0675,80052.0
2018-09-13 15:55:00,27.18,27.18,27.13,27.16,165118.0,25.0675,25.0675,25.0214,25.0491,165118.0
2018-09-14 09:30:00,27.1,27.22,27.05,27.2,56790.0,24.9938,25.1044,24.9476,25.086,56790.0
2018-09-14 09:35:00,27.2,27.2,27.1,27.17,40079.0,25.086,25.086,24.9938,25.0583,40079.0
2018-09-14 09:40:00,27.16,27.2,27.12,27.17,71757.0,25.0491,25.086,25.0122,25.0583,71757.0
2018-09-14 09:45:00,27.17,27.22,27.13,27.13,22693.0,25.0583,25.1044,25.0214,25.0214,22693.0
2018-09-14 09:50:00,27.13,27.15,27.06,27.06,19793.0,25.0214,25.0399,24.9569,24.9569,19793.0
2018-09-14 09:55:00,27.08,27.13,27.08,27.13,33270.0,24.9753,25.0214,24.9753,25.0214,33270.0
2018-09-14 10:00:00,27.14,27.17,27.06,27.11,61752.0,25.0307,25.0583,24.9569,25.003,61752.0
2018-09-14 10:05:00,27.12,27.13,27.06,27.06,22565.0,25.0122,25.0214,24.9569,24.9569,22565.0
2018-09-14 10:10:00,27.07,27.08,26.89,26.89,170137.0,24.9661,24.9753,24.8001,24.8001,170137.0
2018-09-14 10:15:00,26.9,26.99,26.89,26.94,69665.0,24.8093,24.8923,24.8001,24.8462,69665.0
2018-09-14 10:20:00,26.94,27.01,26.93,27.0,32000.0,24.8462,24.9108,24.837,24.9015,32000.0
2018-09-14 10:25:00,26.99,26.99,26.91,26.91,23011.0,24.8923,24.8923,24.8185,24.8185,23011.0
2018-09-14 10:30:00,26.92,27.0,26.92,27.0,39338.0,24.8277,24.9015,24.8277,24.9015,39338.0
2018-09-14 10:35:00,27.01,27.01,26.92,26.95,15969.0,24.9108,24.9108,24.8277,24.8554,15969.0
2018-09-14 10:40:00,26.96,26.97,26.92,26.97,19104.0,24.8646,24.8739,24.8277,24.8739,19104.0
2018-09-14 10:45:00,26.97,27.01,26.96,27.0,9846.0,24.8739,24.9108,24.8646,24.9015,9846.0
2018-09-14 10:50:00,27.01,27.01,26.98,26.99,22376.0,24.9108,24.9108,24.8831,24.8923,22376.0
2018-09-14 10:55:00,26.98,27.02,26.98,27.0,14334.0,24.8831,24.92,24.8831,24.9015,14334.0
2018-09-14 11:00:00,27.0,27.03,27.0,27.0,40150.0,24.9015,24.9292,24.9015,24.9015,40150.0
2018-09-14 11:05:00,26.99,27.0,26.95,26.96,11071.0,24.8923,24.9015,24.8554,24.8646,11071.0
2018-09-14 11:10:00,26.96,26.97,26.93,26.95,11252.0,24.8646,24.8739,24.837,24.8554,11252.0
2018-09-14 11:15:00,26.94,26.96,26.92,26.96,13942.0,24.8462,24.8646,24.8277,24.8646,13942.0
2018-09-14 11:20:00,26.95,26.98,26.95,26.95,4395.0,24.8554,24.8831,24.8554,24.8554,4395.0
2018-09-14 11:25:00,26.95,26.98,26.95,26.97,1585.0,24.8554,24.8831,24.8554,24.8739,1585.0
2018-09-14 11:30:00,26.98,27.02,26.97,26.97,17448.0,24.8831,24.92,24.8739,24.8739,17448.0
2018-09-14 11:35:00,26.97,27.01,26.96,27.01,7401.0,24.8739,24.9108,24.8646,24.9108,7401.0
2018-09-14 11:40:00,27.03,27.11,27.03,27.11,26322.0,24.9292,25.003,24.9292,25.003,26322.0
2018-09-14 11:45:00,27.11,27.2,27.11,27.13,74033.0,25.003,25.086,25.003,25.0214,74033.0
2018-09-14 11:50:00,27.14,27.16,27.07,27.08,20660.0,25.0307,25.0491,24.9661,24.9753,20660.0
2018-09-14 11:55:00,27.08,27.08,27.04,27.04,17144.0,24.9753,24.9753,24.9384,24.9384,17144.0
2018-09-14 12:00:00,27.04,27.05,26.91,26.95,95182.0,24.9384,24.9476,24.8185,24.8554,95182.0
2018-09-14 12:05:00,26.94,26.97,26.88,26.95,124590.0,24.8462,24.8739,24.7909,24.8554,124590.0
2018-09-14 12:10:00,26.97,27.01,26.93,26.97,29073.0,24.8739,24.9108,24.837,24.8739,29073.0
2018-09-14 12:15:00,26.94,26.99,26.94,26.97,14590.0,24.8462,24.8923,24.8462,24.8739,14590.0
2018-09-14 12:20:00,26.98,26.99,26.91,26.92,24076.0,24.8831,24.8923,24.8185,24.8277,24076.0
2018-09-14 12:25:00,26.92,26.93,26.88,26.92,30865.0,24.8277,24.837,24.7909,24.8277,30865.0
2018-09-14 12:30:00,26.92,26.93,26.85,26.85,29905.0,24.8277,24.837,24.7632,24.7632,29905.0
2018-09-14 12:35:00,26.86,26.86,26.83,26.85,34343.0,24.7724,24.7724,24.7447,24.7632,34343.0
2018-09-14 12:40:00,26.85,26.85,26.76,26.76,98486.0,24.7632,24.7632,24.6802,24.6802,98486.0
2018-09-14 12:45:00,26.76,26.82,26.74,26.82,19810.0,24.6802,24.7355,24.6617,24.7355,19810.0
2018-09-14 12:50:00,26.82,26.89,26.82,26.88,10815.0,24.7355,24.8001,24.7355,24.7909,10815.0
2018-09-14 12:55:00,26.9,26.9,26.87,26.87,6285.0,24.8093,24.8093,24.7816,24.7816,6285.0
2018-09-14 13:00:00,26.87,26.89,26.84,26.88,25110.0,24.7816,24.8001,24.754,24.7909,25110.0
2018-09-14 13:05:00,26.89,26.92,26.87,26.88,19857.0,24.8001,24.8277,24.7816,24.7909,19857.0
2018-09-14 13:10:00,26.86,26.87,26.85,26.87,12000.0,24.7724,24.7816,24.7632,24.7816,12000.0
2018-09-14 13:15:00,26.87,26.89,26.85,26.89,12490.0,24.7816,24.8001,24.7632,24.8001,12490.0
2018-09-14 13:20:00,26.89,26.94,26.89,26.9,14397.0,24.8001,24.8462,24.8001,24.8093,14397.0
2018-09-14 13:25:00,26.89,26.91,26.87,26.87,10741.0,24.8001,24.8185,24.7816,24.7816,10741.0
2018-09-14 13:30:00,26.88,26.89,26.88,26.88,9295.0,24.7909,24.8001,24.7909,24.7909,9295.0
2018-09-14 13:35:00,26.88,26.89,26.88,26.89,6802.0,24.7909,24.8001,24.7909,24.8001,6802.0
2018-09-14 13:40:00,26.9,26.93,26.9,26.9,5357.0,24.8093,24.837,24.8093,24.8093,5357.0
2018-09-14 13:45:00,26.89,26.9,26.88,26.9,8455.0,24.8001,24.8093,24.7909,24.8093,8455.0
2018-09-14 13:50:00,26.9,26.91,26.88,26.88,3814.0,24.8093,24.8185,24.7909,24.7909,3814.0
2018-09-14 13:55:00,26.88,26.94,26.88,26.94,11708.0,24.7909,24.8462,24.7909,24.8462,11708.0
2018-09-14 14:00:00,26.93,26.93,26.92,26.93,16480.0,24.837,24.837,24.8277,24.837,16480.0
2018-09-14 14:05:00,26.93,26.93,26.87,26.88,5556.0,24.837,24.837,24.7816,24.7909,5556.0
2018-09-14 14:10:00,26.89,26.9,26.87,26.87,11439.0,24.8001,24.8093,24.7816,24.7816,11439.0
2018-09-14 14:15:00,26.87,26.88,26.87,26.88,5466.0,24.7816,24.7909,24.7816,24.7909,5466.0
2018-09-14 14:20:00,26.89,26.92,26.89,26.92,16464.0,24.8001,24.8277,24.8001,24.8277,16464.0
2018-09-14 14:25:00,26.92,26.92,26.89,26.89,9648.0,24.8277,24.8277,24.8001,24.8001,9648.0
2018-09-14 14:30:00,26.9,26.9,26.89,26.89,5120.0,24.8093,24.8093,24.8001,24.8001,5120.0
2018-09-14 14:35:00,26.88,26.89,26.88,26.89,16396.0,24.7909,24.8001,24.7909,24.8001,16396.0
2018-09-14 14:40:00,26.89,26.9,26.89,26.9,2900.0,24.8001,24.8093,24.8001,24.8093,2900.0
2018-09-14 14:45:00,26.9,26.9,26.89,26.9,4813.0,24.8093,24.8093,24.8001,24.8093,4813.0
2018-09-14 14:50:00,26.9,26.95,26.9,26.92,6908.0,24.8093,24.8554,24.8093,24.8277,6908.0
2018-09-14 14:55:00,26.91,26.92,26.91,26.92,12068.0,24.8185,24.8277,24.8185,24.8277,12068.0
2018-09-14 15:00:00,26.92,26.94,26.92,26.93,17253.0,24.8277,24.8462,24.8277,24.837,17253.0
2018-09-14 15:05:00,26.93,26.93,26.91,26.91,8939.0,24.837,24.837,24.8185,24.8185,8939.0
2018-09-14 15:10:00,26.9,26.92,26.9,26.92,6754.0,24.8093,24.8277,24.8093,24.8277,6754.0
2018-09-14 15:15:00,26.92,26.92,26.9,26.9,19870.0,24.8277,24.8277,24.8093,24.8093,19870.0
2018-09-14 15:20:00,26.9,26.9,26.89,26.89,6000.0,24.8093,24.8093,24.8001,24.8001,6000.0
2018-09-14 15:25:00,26.88,26.89,26.84,26.88,29941.0,24.7909,24.8001,24.754,24.7909,29941.0
2018-09-14 15:30:00,26.88,26.89,26.86,26.89,14846.0,24.7909,24.8001,24.7724,24.8001,14846.0
2018-09-14 15:35:00,26.9,26.9,26.88,26.89,7316.0,24.8093,24.8093,24.7909,24.8001,7316.0
2018-09-14 15:40:00,26.88,26.88,26.86,26.86,21106.0,24.7909,24.7909,24.7724,24.7724,21106.0
2018-09-14 15:45:00,26.86,26.86,26.83,26.85,35409.0,24.7724,24.7724,24.7447,24.7632,35409.0
2018-09-14 15:50:00,26.86,26.91,26.85,26.86,70608.0,24.7724,24.8185,24.7632,24.7724,70608.0
2018-09-14 15:55:00,26.86,26.88,26.81,26.82,155106.0,24.7724,24.7909,24.7263,24.7355,155106.0
2018-09-17 09:30:00,27.14,27.14,26.87,27.01,249663.0,25.0307,25.0307,24.7816,24.9108,249663.0
2018-09-17 09:35:00,27.02,27.2,27.01,27.16,127238.0,24.92,25.086,24.9108,25.0491,127238.0
2018-09-17 09:40:00,27.17,27.19,27.06,27.07,100473.0,25.0583,25.0768,24.9569,24.9661,100473.0
2018-09-17 09:45:00,27.07,27.11,27.04,27.05,54802.0,24.9661,25.003,24.9384,24.9476,54802.0
2018-09-17 09:50:00,27.05,27.1,27.05,27.08,64825.0,24.9476,24.9938,24.9476,24.9753,64825.0
2018-09-17 09:55:00,27.08,27.18,27.08,27.16,77032.0,24.9753,25.0675,24.9753,25.0491,77032.0
2018-09-17 10:00:00,27.17,27.21,27.16,27.17,113150.0,25.0583,25.0952,25.0491,25.0583,113150.0
2018-09-17 10:05:00,27.17,27.26,27.17,27.25,87314.0,25.0583,25.1413,25.0583,25.1321,87314.0
2018-09-17 10:10:00,27.25,27.34,27.25,27.32,124847.0,25.1321,25.2151,25.1321,25.1967,124847.0
2018-09-17 10:15:00,27.33,27.35,27.28,27.35,48884.0,25.2059,25.2243,25.1598,25.2243,48884.0
2018-09-17 10:20:00,27.35,27.36,27.33,27.33,47572.0,25.2243,25.2336,25.2059,25.2059,47572.0
2018-09-17 10:25:00,27.33,27.34,27.3,27.33,48979.0,25.2059,25.2151,25.1782,25.2059,48979.0
2018-09-17 10:30:00,27.34,27.41,27.3,27.35,86695.0,25.2151,25.2797,25.1782,25.2243,86695.0
2018-09-17 10:35:00,27.36,27.47,27.36,27.47,74462.0,25.2336,25.335,25.2336,25.335,74462.0
2018-09-17 10:40:00,27.47,27.53,27.44,27.5,60362.0,25.335,25.3903,25.3073,25.3627,60362.0
2018-09-17 10:45:00,27.5,27.5,27.39,27.4,65728.0,25.3627,25.3627,25.2612,25.2704,65728.0
2018-09-17 10:50:00,27.42,27.46,27.41,27.46,40954.0,25.2889,25.3258,25.2797,25.3258,40954.0
2018-09-17 10:55:00,27.46,27.49,27.44,27.49,44753.0,25.3258,25.3534,25.3073,25.3534,44753.0
2018-09-17 11:00:00,27.49,27.5,27.45,27.5,67180.0,25.3534,25.3627,25.3166,25.3627,67180.0
2018-09-17 11:05:00,27.5,27.61,27.5,27.59,69126.0,25.3627,25.4641,25.3627,25.4457,69126.0
2018-09-17 11:10:00,27.59,27.6,27.51,27.55,55530.0,25.4457,25.4549,25.3719,25.4088,55530.0
2018-09-17 11:15:00,27.56,27.58,27.51,27.52,71122.0,25.418,25.4365,25.3719,25.3811,71122.0
2018-09-17 11:20:00,27.51,27.51,27.45,27.48,74774.0,25.3719,25.3719,25.3166,25.3442,74774.0
2018-09-17 11:25:00,27.49,27.58,27.47,27.57,53807.0,25.3534,25.4365,25.335,25.4272,53807.0
2018-09-17 11:30:00,27.57,27.59,27.55,27.57,51555.0,25.4272,25.4457,25.4088,25.4272,51555.0
2018-09-17 11:35:00,27.58,27.58,27.53,27.57,35503.0,25.4365,25.4365,25.3903,25.4272,35503.0
2018-09-17 11:40:00,27.57,27.58,27.55,27.55,47604.0,25.4272,25.4365,25.4088,25.4088,47604.0
2018-09-17 11:45:00,27.55,27.58,27.5,27.53,71198.0,25.4088,25.4365,25.3627,25.3903,71198.0
2018-09-17 11:50:00,27.55,27.58,27.55,27.56,21934.0,25.4088,25.4365,25.4088,25.418,21934.0
2018-09-17 11:55:00,27.57,27.57,27.5,27.53,35427.0,25.4272,25.4272,25.3627,25.3903,35427.0
2018-09-17 12:00:00,27.53,27.53,27.47,27.47,47291.0,25.3903,25.3903,25.335,25.335,47291.0
2018-09-17 12:05:00,27.46,27.48,27.44,27.46,34935.0,25.3258,25.3442,25.3073,25.3258,34935.0
2018-09-17 12:10:00,27.46,27.49,27.46,27.49,17664.0,25.3258,25.3534,25.3258,25.3534,17664.0
2018-09-17 12:15:00,27.49,27.5,27.47,27.48,36365.0,25.3534,25.3627,25.335,25.3442,36365.0
2018-09-17 12:20:00,27.49,27.51,27.49,27.51,24851.0,25.3534,25.3719,25.3534,25.3719,24851.0
2018-09-17 12:25:00,27.52,27.55,27.52,27.53,14285.0,25.3811,25.4088,25.3811,25.3903,14285.0
2018-09-17 12:30:00,27.53,27.54,27.51,27.52,30215.0,25.3903,25.3996,25.3719,25.3811,30215.0
2018-09-17 12:35:00,27.52,27.57,27.52,27.57,12012.0,25.3811,25.4272,25.3811,25.4272,12012.0
2018-09-17 12:40:00,27.57,27.58,27.54,27.57,53985.0,25.4272,25.4365,25.3996,25.4272,53985.0
2018-09-17 12:45:00,27.57,27.58,27.57,27.58,25261.0,25.4272,25.4365,25.4272,25.4365,25261.0
2018-09-17 12:50:00,27.59,27.61,27.53,27.53,40554.0,25.4457,25.4641,25.3903,25.3903,40554.0
2018-09-17 12:55:00,27.53,27.55,27.51,27.55,29314.0,25.3903,25.4088,25.3719,25.4088,29314.0
2018-09-17 13:00:00,27.56,27.58,27.53,27.54,46057.0,25.418,25.4365,25.3903,25.3996,46057.0
2018-09-17 13:05:00,27.54,27.56,27.52,27.56,21401.0,25.3996,25.418,25.3811,25.418,21401.0
2018-09-17 13:10:00,27.56,27.56,27.52,27.54,13274.0,25.418,25.418,25.3811,25.3996,13274.0
2018-09-17 13:15:00,27.54,27.56,27.54,27.56,13606.0,25.3996,25.418,25.3996,25.418,13606.0
2018-09-17 13:20:00,27.55,27.55,27.48,27.48,44242.0,25.4088,25.4088,25.3442,25.3442,44242.0
2018-09-17 13:25:00,27.48,27.52,27.48,27.5,14618.0,25.3442,25.3811,25.3442,25.3627,14618.0
2018-09-17 13:30:00,27.5,27.5,27.46,27.47,21027.0,25.3627,25.3627,25.3258,25.335,21027.0
2018-09-17 13:35:00,27.47,27.5,27.47,27.5,25467.0,25.335,25.3627,25.335,25.3627,25467.0
2018-09-17 13:40:00,27.51,27.52,27.5,27.5,6900.0,25.3719,25.3811,25.3627,25.3627,6900.0
2018-09-17 13:45:00,27.5,27.5,27.48,27.49,26958.0,25.3627,25.3627,25.3442,25.3534,26958.0
2018-09-17 13:50:00,27.49,27.52,27.47,27.52,21527.0,25.3534,25.3811,25.335,25.3811,21527.0
2018-09-17 13:55:00,27.52,27.57,27.52,27.56,25731.0,25.3811,25.4272,25.3811,25.418,25731.0
2018-09-17 14:00:00,27.57,27.59,27.57,27.59,23790.0,25.4272,25.4457,25.4272,25.4457,23790.0
2018-09-17 14:05:00,27.58,27.58,27.55,27.58,30688.0,25.4365,25.4365,25.4088,25.4365,30688.0
2018-09-17 14:10:00,27.58,27.59,27.58,27.59,12519.0,25.4365,25.4457,25.4365,25.4457,12519.0
2018-09-17 14:15:00,27.58,27.61,27.58,27.6,23060.0,25.4365,25.4641,25.4365,25.4549,23060.0
2018-09-17 14:20:00,27.6,27.61,27.57,27.57,36312.0,25.4549,25.4641,25.4272,25.4272,36312.0
2018-09-17 14:25:00,27.58,27.61,27.57,27.6,33073.0,25.4365,25.4641,25.4272,25.4549,33073.0
2018-09-17 14:30:00,27.6,27.6,27.57,27.57,25736.0,25.4549,25.4549,25.4272,25.4272,25736.0
2018-09-17 14:35:00,27.56,27.56,27.51,27.51,27647.0,25.418,25.418,25.3719,25.3719,27647.0
2018-09-17 14:40:00,27.51,27.51,27.45,27.46,24945.0,25.3719,25.3719,25.3166,25.3258,24945.0
2018-09-17 14:45:00,27.46,27.46,27.41,27.41,42966.0,25.3258,25.3258,25.2797,25.2797,42966.0
2018-09-17 14:50:00,27.41,27.47,27.41,27.47,49011.0,25.2797,25.335,25.2797,25.335,49011.0
2018-09-17 14:55:00,27.47,27.5,27.46,27.48,28940.0,25.335,25.3627,25.3258,25.3442,28940.0
2018-09-17 15:00:00,27.48,27.49,27.48,27.48,17055.0,25.3442,25.3534,25.3442,25.3442,17055.0
2018-09-17 15:05:00,27.48,27.5,27.46,27.5,13066.0,25.3442,25.3627,25.3258,25.3627,13066.0
2018-09-17 15:10:00,27.5,27.58,27.5,27.57,32596.0,25.3627,25.4365,25.3627,25.4272,32596.0
2018-09-17 15:15:00,27.57,27.6,27.52,27.56,73419.0,25.4272,25.4549,25.3811,25.418,73419.0
2018-09-17 15:20:00,27.55,27.55,27.47,27.52,40878.0,25.4088,25.4088,25.335,25.3811,40878.0
2018-09-17 15:25:00,27.52,27.52,27.5,27.51,34163.0,25.3811,25.3811,25.3627,25.3719,34163.0
2018-09-17 15:30:00,27.51,27.54,27.49,27.49,42923.0,25.3719,25.3996,25.3534,25.3534,42923.0
2018-09-17 15:35:00,27.49,27.53,27.49,27.52,41426.0,25.3534,25.3903,25.3534,25.3811,41426.0
2018-09-17 15:40:00,27.53,27.56,27.51,27.52,53038.0,25.3903,25.418,25.3719,25.3811,53038.0
2018-09-17 15:45:00,27.51,27.54,27.48,27.5,49298.0,25.3719,25.3996,25.3442,25.3627,49298.0
2018-09-17 15:50:00,27.49,27.49,27.42,27.45,81806.0,25.3534,25.3534,25.2889,25.3166,81806.0
2018-09-17 15:55:00,27.45,27.54,27.42,27.46,309256.0,25.3166,25.3996,25.2889,25.3258,309256.0
2018-09-18 09:30:00,27.5,27.67,27.44,27.6,160157.0,25.3627,25.5195,25.3073,25.4549,160157.0
2018-09-18 09:35:00,27.63,27.64,27.5,27.57,95795.0,25.4826,25.4918,25.3627,25.4272,95795.0
2018-09-18 09:40:00,27.58,27.6,27.51,27.54,57656.0,25.4365,25.4549,25.3719,25.3996,57656.0
2018-09-18 09:45:00,27.54,27.57,27.45,27.46,110672.0,25.3996,25.4272,25.3166,25.3258,110672.0
2018-09-18 09:50:00,27.46,27.49,27.38,27.4,99021.0,25.3258,25.3534,25.252,25.2704,99021.0
2018-09-18 09:55:00,27.4,27.47,27.35,27.35,72608.0,25.2704,25.335,25.2243,25.2243,72608.0
2018-09-18 10:00:00,27.35,27.37,27.22,27.23,131531.0,25.2243,25.2428,25.1044,25.1137,131531.0
2018-09-18 10:05:00,27.23,27.26,27.16,27.25,55397.0,25.1137,25.1413,25.0491,25.1321,55397.0
2018-09-18 10:10:00,27.24,27.36,27.23,27.36,82859.0,25.1229,25.2336,25.1137,25.2336,82859.0
2018-09-18 10:15:00,27.36,27.42,27.35,27.36,77966.0,25.2336,25.2889,25.2243,25.2336,77966.0
2018-09-18 10:20:00,27.36,27.36,27.26,27.28,85122.0,25.2336,25.2336,25.1413,25.1598,85122.0
2018-09-18 10:25:00,27.26,27.35,27.26,27.35,49357.0,25.1413,25.2243,25.1413,25.2243,49357.0
2018-09-18 10:30:00,27.34,27.34,27.23,27.23,67474.0,25.2151,25.2151,25.1137,25.1137,67474.0
2018-09-18 10:35:00,27.24,27.26,27.21,27.26,83402.0,25.1229,25.1413,25.0952,25.1413,83402.0
2018-09-18 10:40:00,27.26,27.35,27.26,27.35,41975.0,25.1413,25.2243,25.1413,25.2243,41975.0
2018-09-18 10:45:00,27.34,27.42,27.33,27.42,24880.0,25.2151,25.2889,25.2059,25.2889,24880.0
2018-09-18 10:50:00,27.41,27.44,27.38,27.41,20358.0,25.2797,25.3073,25.252,25.2797,20358.0
2018-09-18 10:55:00,27.42,27.54,27.42,27.52,25100.0,25.2889,25.3996,25.2889,25.3811,25100.0
2018-09-18 11:00:00,27.53,27.53,27.44,27.45,47795.0,25.3903,25.3903,25.3073,25.3166,47795.0
2018-09-18 11:05:00,27.43,27.46,27.39,27.4,22989.0,25.2981,25.3258,25.2612,25.2704,22989.0
2018-09-18 11:10:00,27.39,27.4,27.37,27.38,38300.0,25.2612,25.2704,25.2428,25.252,38300.0
2018-09-18 11:15:00,27.39,27.39,27.31,27.31,37723.0,25.2612,25.2612,25.1874,25.1874,37723.0
2018-09-18 11:20:00,27.33,27.34,27.25,27.31,59425.0,25.2059,25.2151,25.1321,25.1874,59425.0
2018-09-18 11:25:00,27.3,27.33,27.27,27.33,33194.0,25.1782,25.2059,25.1505,25.2059,33194.0
2018-09-18 11:30:00,27.32,27.35,27.3,27.34,26112.0,25.1967,25.2243,25.1782,25.2151,26112.0
2018-09-18 11:35:00,27.35,27.41,27.34,27.39,32219.0,25.2243,25.2797,25.2151,25.2612,32219.0
2018-09-18 11:40:00,27.39,27.42,27.39,27.41,13002.0,25.2612,25.2889,25.2612,25.2797,13002.0
2018-09-18 11:45:00,27.4,27.43,27.4,27.4,4555.0,25.2704,25.2981,25.2704,25.2704,4555.0
2018-09-18 11:50:00,27.4,27.43,27.4,27.43,10312.0,25.2704,25.2981,25.2704,25.2981,10312.0
2018-09-18 11:55:00,27.43,27.46,27.4,27.41,39662.0,25.2981,25.3258,25.2704,25.2797,39662.0
2018-09-18 12:00:00,27.42,27.43,27.39,27.4,31168.0,25.2889,25.2981,25.2612,25.2704,31168.0
2018-09-18 12:05:00,27.41,27.43,27.39,27.41,13325.0,25.2797,25.2981,25.2612,25.2797,13325.0
2018-09-18 12:10:00,27.42,27.44,27.42,27.42,13500.0,25.2889,25.3073,25.2889,25.2889,13500.0
2018-09-18 12:15:00,27.43,27.43,27.41,27.43,10609.0,25.2981,25.2981,25.2797,25.2981,10609.0
2018-09-18 12:20:00,27.43,27.43,27.41,27.43,11611.0,25.2981,25.2981,25.2797,25.2981,11611.0
2018-09-18 12:25:00,27.42,27.45,27.39,27.39,20126.0,25.2889,25.3166,25.2612,25.2612,20126.0
2018-09-18 12:30:00,27.39,27.45,27.39,27.45,7280.0,25.2612,25.3166,25.2612,25.3166,7280.0
2018-09-18 12:35:00,27.46,27.49,27.45,27.49,4268.0,25.3258,25.3534,25.3166,25.3534,4268.0
2018-09-18 12:40:00,27.48,27.48,27.41,27.43,14728.0,25.3442,25.3442,25.2797,25.2981,14728.0
2018-09-18 12:45:00,27.43,27.48,27.41,27.47,62772.0,25.2981,25.3442,25.2797,25.335,62772.0
2018-09-18 12:50:00,27.47,27.5,27.45,27.49,28448.0,25.335,25.3627,25.3166,25.3534,28448.0
2018-09-18 12:55:00,27.5,27.52,27.47,27.47,15981.0,25.3627,25.3811,25.335,25.335,15981.0
2018-09-18 13:00:00,27.48,27.49,27.47,27.48,12450.0,25.3442,25.3534,25.335,25.3442,12450.0
2018-09-18 13:05:00,27.48,27.49,27.48,27.49,9400.0,25.3442,25.3534,25.3442,25.3534,9400.0
2018-09-18 13:10:00,27.5,27.51,27.47,27.47,11717.0,25.3627,25.3719,25.335,25.335,11717.0
2018-09-18 13:15:00,27.47,27.52,27.47,27.51,13778.0,25.335,25.3811,25.335,25.3719,13778.0
2018-09-18 13:20:00,27.51,27.51,27.46,27.46,3900.0,25.3719,25.3719,25.3258,25.3258,3900.0
2018-09-18 13:25:00,27.46,27.46,27.42,27.42,7977.0,25.3258,25.3258,25.2889,25.2889,7977.0
2018-09-18 13:30:00,27.41,27.42,27.37,27.4,25745.0,25.2797,25.2889,25.2428,25.2704,25745.0
2018-09-18 13:35:00,27.39,27.42,27.39,27.42,2871.0,25.2612,25.2889,25.2612,25.2889,2871.0
2018-09-18 13:40:00,27.43,27.44,27.42,27.43,3588.0,25.2981,25.3073,25.2889,25.2981,3588.0
2018-09-18 13:45:00,27.42,27.44,27.42,27.42,5750.0,25.2889,25.3073,25.2889,25.2889,5750.0
2018-09-18 13:50:00,27.43,27.44,27.42,27.42,8326.0,25.2981,25.3073,25.2889,25.2889,8326.0
2018-09-18 13:55:00,27.42,27.43,27.42,27.43,3351.0,25.2889,25.2981,25.2889,25.2981,3351.0
2018-09-18 14:00:00,27.44,27.48,27.44,27.48,20399.0,25.3073,25.3442,25.3073,25.3442,20399.0
2018-09-18 14:05:00,27.47,27.49,27.47,27.48,5300.0,25.335,25.3534,25.335,25.3442,5300.0
2018-09-18 14:10:00,27.5,27.5,27.48,27.5,18761.0,25.3627,25.3627,25.3442,25.3627,18761.0
2018-09-18 14:15:00,27.5,27.52,27.5,27.51,56188.0,25.3627,25.3811,25.3627,25.3719,56188.0
2018-09-18 14:20:00,27.51,27.53,27.5,27.53,50959.0,25.3719,25.3903,25.3627,25.3903,50959.0
2018-09-18 14:25:00,27.53,27.56,27.5,27.5,60955.0,25.3903,25.418,25.3627,25.3627,60955.0
2018-09-18 14:30:00,27.5,27.5,27.48,27.48,6824.0,25.3627,25.3627,25.3442,25.3442,6824.0
2018-09-18 14:35:00,27.49,27.49,27.44,27.44,13355.0,25.3534,25.3534,25.3073,25.3073,13355.0
2018-09-18 14:40:00,27.44,27.44,27.42,27.44,19365.0,25.3073,25.3073,25.2889,25.3073,19365.0
2018-09-18 14:45:00,27.44,27.44,27.43,27.43,7300.0,25.3073,25.3073,25.2981,25.2981,7300.0
2018-09-18 14:50:00,27.43,27.44,27.42,27.44,16018.0,25.2981,25.3073,25.2889,25.3073,16018.0
2018-09-18 14:55:00,27.44,27.46,27.44,27.44,3600.0,25.3073,25.3258,25.3073,25.3073,3600.0
2018-09-18 15:00:00,27.42,27.42,27.42,27.42,10863.0,25.2889,25.2889,25.2889,25.2889,10863.0
2018-09-18 15:05:00,27.42,27.42,27.4,27.4,9100.0,25.2889,25.2889,25.2704,25.2704,9100.0
2018-09-18 15:10:00,27.4,27.41,27.39,27.39,17217.0,25.2704,25.2797,25.2612,25.2612,17217.0
2018-09-18 15:15:00,27.39,27.41,27.39,27.4,11357.0,25.2612,25.2797,25.2612,25.2704,11357.0
2018-09-18 15:20:00,27.4,27.44,27.4,27.43,15651.0,25.2704,25.3073,25.2704,25.2981,15651.0
2018-09-18 15:25:00,27.43,27.43,27.42,27.43,20743.0,25.2981,25.2981,25.2889,25.2981,20743.0
2018-09-18 15:30:00,27.43,27.44,27.41,27.41,8900.0,25.2981,25.3073,25.2797,25.2797,8900.0
2018-09-18 15:35:00,27.41,27.45,27.41,27.45,22596.0,25.2797,25.3166,25.2797,25.3166,22596.0
2018-09-18 15:40:00,27.45,27.47,27.43,27.45,19932.0,25.3166,25.335,25.2981,25.3166,19932.0
2018-09-18 15:45:00,27.45,27.45,27.44,27.45,22895.0,25.3166,25.3166,25.3073,25.3166,22895.0
2018-09-18 15:50:00,27.46,27.49,27.45,27.45,38487.0,25.3258,25.3534,25.3166,25.3166,38487.0
2018-09-18 15:55:00,27.46,27.51,27.29,27.36,342824.0,25.3258,25.3719,25.169,25.2336,342824.0
2018-09-19 09:30:00,27.65,27.75,27.63,27.72,125459.0,25.501,25.5932,25.4826,25.5656,125459.0
2018-09-19 09:35:00,27.72,27.85,27.72,27.81,98159.0,25.5656,25.6855,25.5656,25.6486,98159.0
2018-09-19 09:40:00,27.81,27.99,27.79,27.99,143260.0,25.6486,25.8146,25.6301,25.8146,143260.0
2018-09-19 09:45:00,28.0,28.02,27.96,28.02,114261.0,25.8238,25.8423,25.7869,25.8423,114261.0
2018-09-19 09:50:00,28.01,28.02,27.93,28.01,31651.0,25.833,25.8423,25.7593,25.833,31651.0
2018-09-19 09:55:00,28.01,28.01,27.88,28.01,52562.0,25.833,25.833,25.7131,25.833,52562.0
2018-09-19 10:00:00,28.01,28.13,27.99,28.11,109356.0,25.833,25.9437,25.8146,25.9253,109356.0
2018-09-19 10:05:00,28.11,28.17,28.04,28.07,120648.0,25.9253,25.9806,25.8607,25.8884,120648.0
2018-09-19 10:10:00,28.08,28.17,28.05,28.12,98212.0,25.8976,25.9806,25.8699,25.9345,98212.0
2018-09-19 10:15:00,28.11,28.19,28.09,28.19,126237.0,25.9253,25.999,25.9068,25.999,126237.0
2018-09-19 10:20:00,28.18,28.2,28.06,28.09,104422.0,25.9898,26.0083,25.8791,25.9068,104422.0
2018-09-19 10:25:00,28.09,28.14,28.06,28.1,54616.0,25.9068,25.9529,25.8791,25.916,54616.0
2018-09-19 10:30:00,28.12,28.19,28.12,28.18,53784.0,25.9345,25.999,25.9345,25.9898,53784.0
2018-09-19 10:35:00,28.18,28.23,28.15,28.21,31147.0,25.9898,26.0359,25.9622,26.0175,31147.0
2018-09-19 10:40:00,28.21,28.22,28.17,28.19,23685.0,26.0175,26.0267,25.9806,25.999,23685.0
2018-09-19 10:45:00,28.19,28.21,28.16,28.2,30678.0,25.999,26.0175,25.9714,26.0083,30678.0
2018-09-19 10:50:00,28.2,28.27,28.2,28.26,40150.0,26.0083,26.0728,26.0083,26.0636,40150.0
2018-09-19 10:55:00,28.26,28.28,28.24,28.25,37915.0,26.0636,26.082,26.0452,26.0544,37915.0
2018-09-19 11:00:00,28.26,28.36,28.25,28.36,53516.0,26.0636,26.1558,26.0544,26.1558,53516.0
2018-09-19 11:05:00,28.37,28.4,28.31,28.32,55070.0,26.1651,26.1927,26.1097,26.1189,55070.0
2018-09-19 11:10:00,28.31,28.33,28.25,28.29,63452.0,26.1097,26.1282,26.0544,26.0913,63452.0
2018-09-19 11:15:00,28.28,28.31,28.21,28.23,42603.0,26.082,26.1097,26.0175,26.0359,42603.0
2018-09-19 11:20:00,28.24,28.24,28.15,28.17,40919.0,26.0452,26.0452,25.9622,25.9806,40919.0
2018-09-19 11:25:00,28.17,28.19,28.16,28.18,32230.0,25.9806,25.999,25.9714,25.9898,32230.0
2018-09-19 11:30:00,28.18,28.21,28.17,28.18,15470.0,25.9898,26.0175,25.9806,25.9898,15470.0
2018-09-19 11:35:00,28.19,28.24,28.19,28.21,12672.0,25.999,26.0452,25.999,26.0175,12672.0
2018-09-19 11:40:00,28.22,28.22,28.15,28.17,28366.0,26.0267,26.0267,25.9622,25.9806,28366.0
2018-09-19 11:45:00,28.17,28.17,28.13,28.17,21880.0,25.9806,25.9806,25.9437,25.9806,21880.0
2018-09-19 11:50:00,28.16,28.16,28.13,28.15,8111.0,25.9714,25.9714,25.9437,25.9622,8111.0
2018-09-19 11:55:00,28.16,28.23,28.16,28.22,9977.0,25.9714,26.0359,25.9714,26.0267,9977.0
2018-09-19 12:00:00,28.22,28.25,28.22,28.23,15500.0,26.0267,26.0544,26.0267,26.0359,15500.0
2018-09-19 12:05:00,28.22,28.22,28.19,28.2,13330.0,26.0267,26.0267,25.999,26.0083,13330.0
2018-09-19 12:10:00,28.18,28.21,28.17,28.21,8529.0,25.9898,26.0175,25.9806,26.0175,8529.0
2018-09-19 12:15:00,28.22,28.23,28.19,28.21,9083.0,26.0267,26.0359,25.999,26.0175,9083.0
2018-09-19 12:20:00,28.21,28.22,28.2,28.21,10168.0,26.0175,26.0267,26.0083,26.0175,10168.0
2018-09-19 12:25:00,28.21,28.22,28.2,28.22,14585.0,26.0175,26.0267,26.0083,26.0267,14585.0
2018-09-19 12:30:00,28.23,28.25,28.23,28.24,14600.0,26.0359,26.0544,26.0359,26.0452,14600.0
2018-09-19 12:35:00,28.24,28.25,28.21,28.24,10538.0,26.0452,26.0544,26.0175,26.0452,10538.0
2018-09-19 12:40:00,28.23,28.25,28.2,28.2,19089.0,26.0359,26.0544,26.0083,26.0083,19089.0
2018-09-19 12:45:00,28.2,28.22,28.2,28.22,11648.0,26.0083,26.0267,26.0083,26.0267,11648.0
2018-09-19 12:50:00,28.23,28.23,28.19,28.21,21545.0,26.0359,26.0359,25.999,26.0175,21545.0
2018-09-19 12:55:00,28.2,28.2,28.18,28.19,5770.0,26.0083,26.0083,25.9898,25.999,5770.0
2018-09-19 13:00:00,28.19,28.2,28.18,28.18,7900.0,25.999,26.0083,25.9898,25.9898,7900.0
2018-09-19 13:05:00,28.18,28.2,28.15,28.15,10812.0,25.9898,26.0083,25.9622,25.9622,10812.0
2018-09-19 13:10:00,28.16,28.2,28.16,28.2,9500.0,25.9714,26.0083,25.9714,26.0083,9500.0
2018-09-19 13:15:00,28.2,28.2,28.17,28.2,21336.0,26.0083,26.0083,25.9806,26.0083,21336.0
2018-09-19 13:20:00,28.2,28.2,28.17,28.18,13400.0,26.0083,26.0083,25.9806,25.9898,13400.0
2018-09-19 13:25:00,28.18,28.19,28.17,28.18,19486.0,25.9898,25.999,25.9806,25.9898,19486.0
2018-09-19 13:30:00,28.18,28.23,28.18,28.22,19485.0,25.9898,26.0359,25.9898,26.0267,19485.0
2018-09-19 13:35:00,28.21,28.25,28.21,28.24,20500.0,26.0175,26.0544,26.0175,26.0452,20500.0
2018-09-19 13:40:00,28.24,28.25,28.21,28.22,8509.0,26.0452,26.0544,26.0175,26.0267,8509.0
2018-09-19 13:45:00,28.21,28.23,28.2,28.2,14521.0,26.0175,26.0359,26.0083,26.0083,14521.0
2018-09-19 13:50:00,28.19,28.23,28.19,28.22,16628.0,25.999,26.0359,25.999,26.0267,16628.0
2018-09-19 13:55:00,28.23,28.23,28.19,28.19,11092.0,26.0359,26.0359,25.999,25.999,11092.0
2018-09-19 14:00:00,28.2,28.23,28.2,28.22,12845.0,26.0083,26.0359,26.0083,26.0267,12845.0
2018-09-19 14:05:00,28.22,28.23,28.21,28.23,31438.0,26.0267,26.0359,26.0175,26.0359,31438.0
2018-09-19 14:10:00,28.23,28.27,28.23,28.26,30252.0,26.0359,26.0728,26.0359,26.0636,30252.0
2018-09-19 14:15:00,28.26,28.26,28.24,28.24,15664.0,26.0636,26.0636,26.0452,26.0452,15664.0
2018-09-19 14:20:00,28.24,28.28,28.24,28.27,8899.0,26.0452,26.082,26.0452,26.0728,8899.0
2018-09-19 14:25:00,28.27,28.29,28.25,28.28,12539.0,26.0728,26.0913,26.0544,26.082,12539.0
2018-09-19 14:30:00,28.27,28.29,28.26,28.28,13788.0,26.0728,26.0913,26.0636,26.082,13788.0
2018-09-19 14:35:00,28.28,28.35,28.28,28.35,32662.0,26.082,26.1466,26.082,26.1466,32662.0
2018-09-19 14:40:00,28.35,28.35,28.33,28.33,16320.0,26.1466,26.1466,26.1282,26.1282,16320.0
2018-09-19 14:45:00,28.33,28.34,28.3,28.3,30154.0,26.1282,26.1374,26.1005,26.1005,30154.0
2018-09-19 14:50:00,28.31,28.33,28.31,28.32,36050.0,26.1097,26.1282,26.1097,26.1189,36050.0
2018-09-19 14:55:00,28.33,28.33,28.27,28.29,31911.0,26.1282,26.1282,26.0728,26.0913,31911.0
2018-09-19 15:00:00,28.28,28.28,28.22,28.24,27192.0,26.082,26.082,26.0267,26.0452,27192.0
2018-09-19 15:05:00,28.24,28.26,28.23,28.25,37808.0,26.0452,26.0636,26.0359,26.0544,37808.0
2018-09-19 15:10:00,28.24,28.25,28.23,28.24,17660.0,26.0452,26.0544,26.0359,26.0452,17660.0
2018-09-19 15:15:00,28.24,28.25,28.24,28.25,16927.0,26.0452,26.0544,26.0452,26.0544,16927.0
2018-09-19 15:20:00,28.25,28.25,28.22,28.22,28309.0,26.0544,26.0544,26.0267,26.0267,28309.0
2018-09-19 15:25:00,28.22,28.23,28.17,28.17,30707.0,26.0267,26.0359,25.9806,25.9806,30707.0
2018-09-19 15:30:00,28.17,28.18,28.13,28.15,58958.0,25.9806,25.9898,25.9437,25.9622,58958.0
2018-09-19 15:35:00,28.16,28.17,28.1,28.14,56763.0,25.9714,25.9806,25.916,25.9529,56763.0
2018-09-19 15:40:00,28.13,28.13,28.07,28.09,75707.0,25.9437,25.9437,25.8884,25.9068,75707.0
2018-09-19 15:45:00,28.09,28.1,28.06,28.07,91586.0,25.9068,25.916,25.8791,25.8884,91586.0
2018-09-19 15:50:00,28.07,28.11,28.05,28.11,61731.0,25.8884,25.9253,25.8699,25.9253,61731.0
2018-09-19 15:55:00,28.1,28.19,28.07,28.17,363437.0,25.916,25.999,25.8884,25.9806,363437.0
2018-09-20 09:30:00,28.63,28.7,28.57,28.68,135874.0,26.4048,26.4694,26.3495,26.451,135874.0
2018-09-20 09:35:00,28.68,28.74,28.56,28.56,98078.0,26.451,26.5063,26.3403,26.3403,98078.0
2018-09-20 09:40:00,28.59,28.6,28.48,28.49,86347.0,26.368,26.3772,26.2665,26.2757,86347.0
2018-09-20 09:45:00,28.49,28.54,28.41,28.43,75659.0,26.2757,26.3218,26.2019,26.2204,75659.0
2018-09-20 09:50:00,28.42,28.46,28.35,28.42,83298.0,26.2112,26.2481,26.1466,26.2112,83298.0
2018-09-20 09:55:00,28.43,28.52,28.43,28.48,84103.0,26.2204,26.3034,26.2204,26.2665,84103.0
2018-09-20 10:00:00,28.5,28.59,28.5,28.58,68443.0,26.285,26.368,26.285,26.3587,68443.0
2018-09-20 10:05:00,28.59,28.62,28.52,28.53,52113.0,26.368,26.3956,26.3034,26.3126,52113.0
2018-09-20 10:10:00,28.53,28.59,28.53,28.59,57569.0,26.3126,26.368,26.3126,26.368,57569.0
2018-09-20 10:15:00,28.59,28.6,28.54,28.54,26708.0,26.368,26.3772,26.3218,26.3218,26708.0
2018-09-20 10:20:00,28.53,28.55,28.49,28.49,45152.0,26.3126,26.3311,26.2757,26.2757,45152.0
2018-09-20 10:25:00,28.47,28.47,28.39,28.4,74075.0,26.2573,26.2573,26.1835,26.1927,74075.0
2018-09-20 10:30:00,28.41,28.43,28.41,28.43,40515.0,26.2019,26.2204,26.2019,26.2204,40515.0
2018-09-20 10:35:00,28.45,28.48,28.44,28.44,40542.0,26.2388,26.2665,26.2296,26.2296,40542.0
2018-09-20 10:40:00,28.44,28.48,28.41,28.43,28341.0,26.2296,26.2665,26.2019,26.2204,28341.0
2018-09-20 10:45:00,28.43,28.43,28.32,28.33,19031.0,26.2204,26.2204,26.1189,26.1282,19031.0
2018-09-20 10:50:00,28.33,28.34,28.23,28.26,48463.0,26.1282,26.1374,26.0359,26.0636,48463.0
2018-09-20 10:55:00,28.28,28.31,28.24,28.24,67613.0,26.082,26.1097,26.0452,26.0452,67613.0
2018-09-20 11:00:00,28.24,28.29,28.23,28.28,26575.0,26.0452,26.0913,26.0359,26.082,26575.0
2018-09-20 11:05:00,28.28,28.29,28.24,28.27,35077.0,26.082,26.0913,26.0452,26.0728,35077.0
2018-09-20 11:10:00,28.26,28.26,28.19,28.21,58928.0,26.0636,26.0636,25.999,26.0175,58928.0
2018-09-20 11:15:00,28.2,28.22,28.17,28.2,45896.0,26.0083,26.0267,25.9806,26.0083,45896.0
2018-09-20 11:20:00,28.2,28.2,28.12,28.15,62156.0,26.0083,26.0083,25.9345,25.9622,62156.0
2018-09-20 11:25:00,28.15,28.18,28.15,28.18,18959.0,25.9622,25.9898,25.9622,25.9898,18959.0
2018-09-20 11:30:00,28.17,28.21,28.16,28.19,51009.0,25.9806,26.0175,25.9714,25.999,51009.0
2018-09-20 11:35:00,28.2,28.21,28.16,28.17,30944.0,26.0083,26.0175,25.9714,25.9806,30944.0
2018-09-20 11:40:00,28.17,28.17,28.09,28.12,54855.0,25.9806,25.9806,25.9068,25.9345,54855.0
2018-09-20 11:45:00,28.1,28.1,28.08,28.08,36032.0,25.916,25.916,25.8976,25.8976,36032.0
2018-09-20 11:50:00,28.07,28.1,28.03,28.1,17144.0,25.8884,25.916,25.8515,25.916,17144.0
2018-09-20 11:55:00,28.1,28.13,28.08,28.1,26303.0,25.916,25.9437,25.8976,25.916,26303.0
2018-09-20 12:00:00,28.09,28.1,28.07,28.1,14683.0,25.9068,25.916,25.8884,25.916,14683.0
2018-09-20 12:05:00,28.09,28.19,28.09,28.16,33970.0,25.9068,25.999,25.9068,25.9714,33970.0
2018-09-20 12:10:00,28.16,28.2,28.16,28.19,23245.0,25.9714,26.0083,25.9714,25.999,23245.0
2018-09-20 12:15:00,28.21,28.24,28.21,28.23,14278.0,26.0175,26.0452,26.0175,26.0359,14278.0
2018-09-20 12:20:00,28.24,28.26,28.21,28.21,36155.0,26.0452,26.0636,26.0175,26.0175,36155.0
2018-09-20 12:25:00,28.22,28.24,28.22,28.22,15481.0,26.0267,26.0452,26.0267,26.0267,15481.0
2018-09-20 12:30:00,28.22,28.24,28.21,28.24,22733.0,26.0267,26.0452,26.0175,26.0452,22733.0
2018-09-20 12:35:00,28.25,28.25,28.21,28.22,60094.0,26.0544,26.0544,26.0175,26.0267,60094.0
2018-09-20 12:40:00,28.22,28.25,28.2,28.25,23240.0,26.0267,26.0544,26.0083,26.0544,23240.0
2018-09-20 12:45:00,28.25,28.25,28.22,28.23,35338.0,26.0544,26.0544,26.0267,26.0359,35338.0
2018-09-20 12:50:00,28.25,28.32,28.25,28.31,39226.0,26.0544,26.1189,26.0544,26.1097,39226.0
2018-09-20 12:55:00,28.3,28.32,28.28,28.29,32850.0,26.1005,26.1189,26.082,26.0913,32850.0
2018-09-20 13:00:00,28.3,28.33,28.28,28.29,20988.0,26.1005,26.1282,26.082,26.0913,20988.0
2018-09-20 13:05:00,28.28,28.32,28.28,28.3,23556.0,26.082,26.1189,26.082,26.1005,23556.0
2018-09-20 13:10:00,28.3,28.35,28.3,28.34,9200.0,26.1005,26.1466,26.1005,26.1374,9200.0
2018-09-20 13:15:00,28.35,28.38,28.34,28.38,30818.0,26.1466,26.1743,26.1374,26.1743,30818.0
2018-09-20 13:20:00,28.38,28.38,28.34,28.34,12942.0,26.1743,26.1743,26.1374,26.1374,12942.0
2018-09-20 13:25:00,28.34,28.36,28.34,28.36,10951.0,26.1374,26.1558,26.1374,26.1558,10951.0
2018-09-20 13:30:00,28.36,28.4,28.36,28.36,12654.0,26.1558,26.1927,26.1558,26.1558,12654.0
2018-09-20 13:35:00,28.36,28.36,28.31,28.32,24142.0,26.1558,26.1558,26.1097,26.1189,24142.0
2018-09-20 13:40:00,28.32,28.37,28.3,28.37,19107.0,26.1189,26.1651,26.1005,26.1651,19107.0
2018-09-20 13:45:00,28.38,28.4,28.36,28.37,24337.0,26.1743,26.1927,26.1558,26.1651,24337.0
2018-09-20 13:50:00,28.37,28.37,28.36,28.37,7094.0,26.1651,26.1651,26.1558,26.1651,7094.0
2018-09-20 13:55:00,28.37,28.41,28.37,28.4,10345.0,26.1651,26.2019,26.1651,26.1927,10345.0
2018-09-20 14:00:00,28.39,28.39,28.36,28.38,40080.0,26.1835,26.1835,26.1558,26.1743,40080.0
2018-09-20 14:05:00,28.37,28.37,28.33,28.33,57567.0,26.1651,26.1651,26.1282,26.1282,57567.0
2018-09-20 14:10:00,28.34,28.37,28.34,28.37,11298.0,26.1374,26.1651,26.1374,26.1651,11298.0
2018-09-20 14:15:00,28.38,28.42,28.38,28.42,36114.0,26.1743,26.2112,26.1743,26.2112,36114.0
2018-09-20 14:20:00,28.42,28.43,28.42,28.42,5754.0,26.2112,26.2204,26.2112,26.2112,5754.0
2018-09-20 14:25:00,28.42,28.42,28.4,28.42,24726.0,26.2112,26.2112,26.1927,26.2112,24726.0
2018-09-20 14:30:00,28.42,28.44,28.42,28.44,4648.0,26.2112,26.2296,26.2112,26.2296,4648.0
2018-09-20 14:35:00,28.45,28.47,28.43,28.46,62898.0,26.2388,26.2573,26.2204,26.2481,62898.0
2018-09-20 14:40:00,28.46,28.47,28.44,28.44,19942.0,26.2481,26.2573,26.2296,26.2296,19942.0
2018-09-20 14:45:00,28.43,28.43,28.42,28.43,10678.0,26.2204,26.2204,26.2112,26.2204,10678.0
2018-09-20 14:50:00,28.44,28.44,28.4,28.4,18004.0,26.2296,26.2296,26.1927,26.1927,18004.0
2018-09-20 14:55:00,28.41,28.45,28.41,28.43,38108.0,26.2019,26.2388,26.2019,26.2204,38108.0
2018-09-20 15:00:00,28.44,28.44,28.41,28.43,24097.0,26.2296,26.2296,26.2019,26.2204,24097.0
2018-09-20 15:05:00,28.43,28.47,28.43,28.44,23711.0,26.2204,26.2573,26.2204,26.2296,23711.0
2018-09-20 15:10:00,28.44,28.48,28.44,28.46,38181.0,26.2296,26.2665,26.2296,26.2481,38181.0
2018-09-20 15:15:00,28.46,28.51,28.46,28.5,19316.0,26.2481,26.2942,26.2481,26.285,19316.0
2018-09-20 15:20:00,28.5,28.55,28.48,28.54,48537.0,26.285,26.3311,26.2665,26.3218,48537.0
2018-09-20 15:25:00,28.54,28.54,28.51,28.53,30986.0,26.3218,26.3218,26.2942,26.3126,30986.0
2018-09-20 15:30:00,28.55,28.56,28.5,28.52,79433.0,26.3311,26.3403,26.285,26.3034,79433.0
2018-09-20 15:35:00,28.53,28.54,28.51,28.54,38182.0,26.3126,26.3218,26.2942,26.3218,38182.0
2018-09-20 15:40:00,28.54,28.56,28.51,28.55,38854.0,26.3218,26.3403,26.2942,26.3311,38854.0
2018-09-20 15:45:00,28.54,28.58,28.53,28.56,42397.0,26.3218,26.3587,26.3126,26.3403,42397.0
2018-09-20 15:50:00,28.55,28.55,28.49,28.5,58348.0,26.3311,26.3311,26.2757,26.285,58348.0
2018-09-20 15:55:00,28.51,28.58,28.5,28.54,251052.0,26.2942,26.3587,26.285,26.3218,251052.0
2018-09-21 09:30:00,27.99,28.0,27.89,27.97,159188.0,25.8146,25.8238,25.7224,25.7961,159188.0
2018-09-21 09:35:00,27.97,28.08,27.95,27.99,103266.0,25.7961,25.8976,25.7777,25.8146,103266.0
2018-09-21 09:40:00,28.0,28.11,28.0,28.04,71468.0,25.8238,25.9253,25.8238,25.8607,71468.0
2018-09-21 09:45:00,28.05,28.21,28.05,28.21,84198.0,25.8699,26.0175,25.8699,26.0175,84198.0
2018-09-21 09:50:00,28.21,28.3,28.14,28.21,75603.0,26.0175,26.1005,25.9529,26.0175,75603.0
2018-09-21 09:55:00,28.22,28.27,28.2,28.2,74311.0,26.0267,26.0728,26.0083,26.0083,74311.0
2018-09-21 10:00:00,28.2,28.34,28.2,28.28,103449.0,26.0083,26.1374,26.0083,26.082,103449.0
2018-09-21 10:05:00,28.28,28.33,28.26,28.28,47557.0,26.082,26.1282,26.0636,26.082,47557.0
2018-09-21 10:10:00,28.28,28.31,28.22,28.27,61861.0,26.082,26.1097,26.0267,26.0728,61861.0
2018-09-21 10:15:00,28.27,28.32,28.27,28.28,62652.0,26.0728,26.1189,26.0728,26.082,62652.0
2018-09-21 10:20:00,28.27,28.4,28.25,28.39,105624.0,26.0728,26.1927,26.0544,26.1835,105624.0
2018-09-21 10:25:00,28.37,28.42,28.36,28.39,34981.0,26.1651,26.2112,26.1558,26.1835,34981.0
2018-09-21 10:30:00,28.39,28.4,28.36,28.39,27240.0,26.1835,26.1927,26.1558,26.1835,27240.0
2018-09-21 10:35:00,28.39,28.4,28.35,28.37,49657.0,26.1835,26.1927,26.1466,26.1651,49657.0
2018-09-21 10:40:00,28.37,28.38,28.36,28.37,24100.0,26.1651,26.1743,26.1558,26.1651,24100.0
2018-09-21 10:45:00,28.36,28.36,28.32,28.34,15704.0,26.1558,26.1558,26.1189,26.1374,15704.0
2018-09-21 10:50:00,28.35,28.36,28.3,28.3,20997.0,26.1466,26.1558,26.1005,26.1005,20997.0
2018-09-21 10:55:00,28.3,28.34,28.3,28.32,24836.0,26.1005,26.1374,26.1005,26.1189,24836.0
2018-09-21 11:00:00,28.32,28.35,28.25,28.27,72008.0,26.1189,26.1466,26.0544,26.0728,72008.0
2018-09-21 11:05:00,28.24,28.26,28.2,28.22,33609.0,26.0452,26.0636,26.0083,26.0267,33609.0
2018-09-21 11:10:00,28.24,28.27,28.24,28.26,29799.0,26.0452,26.0728,26.0452,26.0636,29799.0
2018-09-21 11:15:00,28.26,28.36,28.25,28.32,42825.0,26.0636,26.1558,26.0544,26.1189,42825.0
2018-09-21 11:20:00,28.31,28.32,28.24,28.31,61316.0,26.1097,26.1189,26.0452,26.1097,61316.0
2018-09-21 11:25:00,28.31,28.36,28.29,28.36,44925.0,26.1097,26.1558,26.0913,26.1558,44925.0
2018-09-21 11:30:00,28.36,28.39,28.34,28.38,32933.0,26.1558,26.1835,26.1374,26.1743,32933.0
2018-09-21 11:35:00,28.38,28.4,28.36,28.39,26439.0,26.1743,26.1927,26.1558,26.1835,26439.0
2018-09-21 11:40:00,28.39,28.4,28.37,28.37,20969.0,26.1835,26.1927,26.1651,26.1651,20969.0
2018-09-21 11:45:00,28.38,28.39,28.37,28.37,4275.0,26.1743,26.1835,26.1651,26.1651,4275.0
2018-09-21 11:50:00,28.37,28.38,28.32,28.32,13917.0,26.1651,26.1743,26.1189,26.1189,13917.0
2018-09-21 11:55:00,28.31,28.31,28.21,28.21,45036.0,26.1097,26.1097,26.0175,26.0175,45036.0
2018-09-21 12:00:00,28.22,28.24,28.19,28.24,22075.0,26.0267,26.0452,25.999,26.0452,22075.0
2018-09-21 12:05:00,28.23,28.23,28.21,28.21,21380.0,26.0359,26.0359,26.0175,26.0175,21380.0
2018-09-21 12:10:00,28.2,28.24,28.2,28.24,10902.0,26.0083,26.0452,26.0083,26.0452,10902.0
2018-09-21 12:15:00,28.24,28.27,28.24,28.25,13311.0,26.0452,26.0728,26.0452,26.0544,13311.0
2018-09-21 12:20:00,28.24,28.24,28.2,28.2,10363.0,26.0452,26.0452,26.0083,26.0083,10363.0
2018-09-21 12:25:00,28.21,28.22,28.17,28.2,40389.0,26.0175,26.0267,25.9806,26.0083,40389.0
2018-09-21 12:30:00,28.2,28.25,28.2,28.22,59994.0,26.0083,26.0544,26.0083,26.0267,59994.0
2018-09-21 12:35:00,28.22,28.24,28.18,28.19,19737.0,26.0267,26.0452,25.9898,25.999,19737.0
2018-09-21 12:40:00,28.19,28.19,28.08,28.11,77262.0,25.999,25.999,25.8976,25.9253,77262.0
2018-09-21 12:45:00,28.11,28.15,28.1,28.14,27461.0,25.9253,25.9622,25.916,25.9529,27461.0
2018-09-21 12:50:00,28.14,28.15,28.11,28.15,7264.0,25.9529,25.9622,25.9253,25.9622,7264.0
2018-09-21 12:55:00,28.16,28.17,28.15,28.17,11048.0,25.9714,25.9806,25.9622,25.9806,11048.0
2018-09-21 13:00:00,28.18,28.2,28.17,28.19,14650.0,25.9898,26.0083,25.9806,25.999,14650.0
2018-09-21 13:05:00,28.19,28.21,28.17,28.17,14490.0,25.999,26.0175,25.9806,25.9806,14490.0
2018-09-21 13:10:00,28.17,28.18,28.14,28.14,13314.0,25.9806,25.9898,25.9529,25.9529,13314.0
2018-09-21 13:15:00,28.14,28.16,28.14,28.15,12600.0,25.9529,25.9714,25.9529,25.9622,12600.0
2018-09-21 13:20:00,28.14,28.14,28.1,28.12,19908.0,25.9529,25.9529,25.916,25.9345,19908.0
2018-09-21 13:25:00,28.11,28.12,28.07,28.08,29144.0,25.9253,25.9345,25.8884,25.8976,29144.0
2018-09-21 13:30:00,28.09,28.1,28.07,28.08,16221.0,25.9068,25.916,25.8884,25.8976,16221.0
2018-09-21 13:35:00,28.07,28.07,28.04,28.05,23647.0,25.8884,25.8884,25.8607,25.8699,23647.0
2018-09-21 13:40:00,28.05,28.07,28.05,28.05,11202.0,25.8699,25.8884,25.8699,25.8699,11202.0
2018-09-21 13:45:00,28.05,28.05,28.01,28.02,29681.0,25.8699,25.8699,25.833,25.8423,29681.0
2018-09-21 13:50:00,28.03,28.04,28.01,28.01,29454.0,25.8515,25.8607,25.833,25.833,29454.0
2018-09-21 13:55:00,28.01,28.08,28.01,28.07,41378.0,25.833,25.8976,25.833,25.8884,41378.0
2018-09-21 14:00:00,28.06,28.06,28.02,28.02,36815.0,25.8791,25.8791,25.8423,25.8423,36815.0
2018-09-21 14:05:00,28.01,28.07,28.01,28.07,23182.0,25.833,25.8884,25.833,25.8884,23182.0
2018-09-21 14:10:00,28.07,28.12,28.07,28.12,12225.0,25.8884,25.9345,25.8884,25.9345,12225.0
2018-09-21 14:15:00,28.14,28.14,28.1,28.12,15729.0,25.9529,25.9529,25.916,25.9345,15729.0
2018-09-21 14:20:00,28.12,28.12,28.11,28.11,2600.0,25.9345,25.9345,25.9253,25.9253,2600.0
2018-09-21 14:25:00,28.12,28.17,28.12,28.15,20110.0,25.9345,25.9806,25.9345,25.9622,20110.0
2018-09-21 14:30:00,28.16,28.17,28.13,28.13,23033.0,25.9714,25.9806,25.9437,25.9437,23033.0
2018-09-21 14:35:00,28.14,28.15,28.12,28.12,10553.0,25.9529,25.9622,25.9345,25.9345,10553.0
2018-09-21 14:40:00,28.11,28.11,28.11,28.11,7494.0,25.9253,25.9253,25.9253,25.9253,7494.0
2018-09-21 14:45:00,28.12,28.15,28.1,28.1,23156.0,25.9345,25.9622,25.916,25.916,23156.0
2018-09-21 14:50:00,28.1,28.1,28.03,28.03,63853.0,25.916,25.916,25.8515,25.8515,63853.0
2018-09-21 14:55:00,28.03,28.04,28.01,28.01,25264.0,25.8515,25.8607,25.833,25.833,25264.0
2018-09-21 15:00:00,28.01,28.03,28.01,28.02,16027.0,25.833,25.8515,25.833,25.8423,16027.0
2018-09-21 15:05:00,28.03,28.07,28.03,28.06,19095.0,25.8515,25.8884,25.8515,25.8791,19095.0
2018-09-21 15:10:00,28.06,28.08,28.05,28.07,45564.0,25.8791,25.8976,25.8699,25.8884,45564.0
2018-09-21 15:15:00,28.06,28.08,28.06,28.07,19237.0,25.8791,25.8976,25.8791,25.8884,19237.0
2018-09-21 15:20:00,28.08,28.08,28.05,28.05,14393.0,25.8976,25.8976,25.8699,25.8699,14393.0
2018-09-21 15:25:00,28.03,28.04,28.02,28.03,35537.0,25.8515,25.8607,25.8423,25.8515,35537.0
2018-09-21 15:30:00,28.03,28.06,28.0,28.06,31242.0,25.8515,25.8791,25.8238,25.8791,31242.0
2018-09-21 15:35:00,28.06,28.06,28.03,28.05,40057.0,25.8791,25.8791,25.8515,25.8699,40057.0
2018-09-21 15:40:00,28.05,28.11,28.05,28.11,90026.0,25.8699,25.9253,25.8699,25.9253,90026.0
2018-09-21 15:45:00,28.1,28.11,28.08,28.11,67761.0,25.916,25.9253,25.8976,25.9253,67761.0
2018-09-21 15:50:00,28.11,28.15,28.08,28.15,135097.0,25.9253,25.9622,25.8976,25.9622,135097.0
2018-09-21 15:55:00,28.15,28.17,28.11,28.13,326314.0,25.9622,25.9806,25.9253,25.9437,326314.0
2018-09-24 09:30:00,28.26,28.4,28.16,28.36,185338.0,26.0636,26.1927,25.9714,26.1558,185338.0
2018-09-24 09:35:00,28.36,28.41,28.3,28.35,92267.0,26.1558,26.2019,26.1005,26.1466,92267.0
2018-09-24 09:40:00,28.36,28.42,28.33,28.34,59114.0,26.1558,26.2112,26.1282,26.1374,59114.0
2018-09-24 09:45:00,28.33,28.37,28.24,28.27,99205.0,26.1282,26.1651,26.0452,26.0728,99205.0
2018-09-24 09:50:00,28.26,28.39,28.26,28.32,51351.0,26.0636,26.1835,26.0636,26.1189,51351.0
2018-09-24 09:55:00,28.33,28.34,28.26,28.31,50168.0,26.1282,26.1374,26.0636,26.1097,50168.0
2018-09-24 10:00:00,28.31,28.33,28.26,28.27,53051.0,26.1097,26.1282,26.0636,26.0728,53051.0
2018-09-24 10:05:00,28.27,28.27,28.18,28.2,39939.0,26.0728,26.0728,25.9898,26.0083,39939.0
2018-09-24 10:10:00,28.21,28.24,28.18,28.22,43760.0,26.0175,26.0452,25.9898,26.0267,43760.0
2018-09-24 10:15:00,28.22,28.28,28.21,28.28,31913.0,26.0267,26.082,26.0175,26.082,31913.0
2018-09-24 10:20:00,28.29,28.32,28.26,28.31,46730.0,26.0913,26.1189,26.0636,26.1097,46730.0
2018-09-24 10:25:00,28.31,28.36,28.29,28.36,38452.0,26.1097,26.1558,26.0913,26.1558,38452.0
2018-09-24 10:30:00,28.37,28.39,28.33,28.33,29359.0,26.1651,26.1835,26.1282,26.1282,29359.0
2018-09-24 10:35:00,28.35,28.39,28.27,28.33,92031.0,26.1466,26.1835,26.0728,26.1282,92031.0
2018-09-24 10:40:00,28.33,28.33,28.27,28.28,21870.0,26.1282,26.1282,26.0728,26.082,21870.0
2018-09-24 10:45:00,28.29,28.34,28.28,28.31,38259.0,26.0913,26.1374,26.082,26.1097,38259.0
2018-09-24 10:50:00,28.31,28.37,28.31,28.36,14667.0,26.1097,26.1651,26.1097,26.1558,14667.0
2018-09-24 10:55:00,28.37,28.4,28.35,28.35,14689.0,26.1651,26.1927,26.1466,26.1466,14689.0
2018-09-24 11:00:00,28.35,28.39,28.28,28.38,53653.0,26.1466,26.1835,26.082,26.1743,53653.0
2018-09-24 11:05:00,28.37,28.38,28.33,28.35,33938.0,26.1651,26.1743,26.1282,26.1466,33938.0
2018-09-24 11:10:00,28.36,28.37,28.28,28.3,51068.0,26.1558,26.1651,26.082,26.1005,51068.0
2018-09-24 11:15:00,28.32,28.35,28.3,28.33,18572.0,26.1189,26.1466,26.1005,26.1282,18572.0
2018-09-24 11:20:00,28.33,28.34,28.3,28.31,57556.0,26.1282,26.1374,26.1005,26.1097,57556.0
2018-09-24 11:25:00,28.32,28.4,28.32,28.34,75513.0,26.1189,26.1927,26.1189,26.1374,75513.0
2018-09-24 11:30:00,28.34,28.34,28.28,28.3,36086.0,26.1374,26.1374,26.082,26.1005,36086.0
2018-09-24 11:35:00,28.3,28.33,28.21,28.22,94986.0,26.1005,26.1282,26.0175,26.0267,94986.0
2018-09-24 11:40:00,28.21,28.22,28.1,28.13,130445.0,26.0175,26.0267,25.916,25.9437,130445.0
2018-09-24 11:45:00,28.12,28.12,28.05,28.1,95228.0,25.9345,25.9345,25.8699,25.916,95228.0
2018-09-24 11:50:00,28.1,28.16,28.1,28.13,83904.0,25.916,25.9714,25.916,25.9437,83904.0
2018-09-24 11:55:00,28.14,28.16,28.12,28.13,37582.0,25.9529,25.9714,25.9345,25.9437,37582.0
2018-09-24 12:00:00,28.13,28.13,28.08,28.11,80328.0,25.9437,25.9437,25.8976,25.9253,80328.0
2018-09-24 12:05:00,28.11,28.12,28.07,28.07,10850.0,25.9253,25.9345,25.8884,25.8884,10850.0
2018-09-24 12:10:00,28.07,28.09,28.04,28.09,24576.0,25.8884,25.9068,25.8607,25.9068,24576.0
2018-09-24 12:15:00,28.08,28.09,28.06,28.08,6942.0,25.8976,25.9068,25.8791,25.8976,6942.0
2018-09-24 12:20:00,28.08,28.12,28.08,28.1,30283.0,25.8976,25.9345,25.8976,25.916,30283.0
2018-09-24 12:25:00,28.1,28.11,28.08,28.1,14139.0,25.916,25.9253,25.8976,25.916,14139.0
2018-09-24 12:30:00,28.11,28.11,28.08,28.09,11600.0,25.9253,25.9253,25.8976,25.9068,11600.0
2018-09-24 12:35:00,28.07,28.07,28.05,28.07,6039.0,25.8884,25.8884,25.8699,25.8884,6039.0
2018-09-24 12:40:00,28.06,28.07,28.06,28.06,4440.0,25.8791,25.8884,25.8791,25.8791,4440.0
2018-09-24 12:45:00,28.05,28.05,28.0,28.04,24777.0,25.8699,25.8699,25.8238,25.8607,24777.0
2018-09-24 12:50:00,28.04,28.06,28.04,28.06,10319.0,25.8607,25.8791,25.8607,25.8791,10319.0
2018-09-24 12:55:00,28.07,28.1,28.06,28.09,15352.0,25.8884,25.916,25.8791,25.9068,15352.0
2018-09-24 13:00:00,28.09,28.1,28.05,28.06,21738.0,25.9068,25.916,25.8699,25.8791,21738.0
2018-09-24 13:05:00,28.06,28.08,28.06,28.06,23051.0,25.8791,25.8976,25.8791,25.8791,23051.0
2018-09-24 13:10:00,28.04,28.04,27.99,28.02,38112.0,25.8607,25.8607,25.8146,25.8423,38112.0
2018-09-24 13:15:00,28.0,28.01,27.98,28.01,16060.0,25.8238,25.833,25.8054,25.833,16060.0
2018-09-24 13:20:00,28.01,28.05,28.01,28.03,17629.0,25.833,25.8699,25.833,25.8515,17629.0
2018-09-24 13:25:00,28.02,28.02,27.99,28.0,5836.0,25.8423,25.8423,25.8146,25.8238,5836.0
2018-09-24 13:30:00,28.01,28.01,27.99,28.0,11336.0,25.833,25.833,25.8146,25.8238,11336.0
2018-09-24 13:35:00,27.99,27.99,27.89,27.91,40974.0,25.8146,25.8146,25.7224,25.7408,40974.0
2018-09-24 13:40:00,27.92,27.93,27.91,27.91,10240.0,25.75,25.7593,25.7408,25.7408,10240.0
2018-09-24 13:45:00,27.91,27.94,27.91,27.94,12749.0,25.7408,25.7685,25.7408,25.7685,12749.0
2018-09-24 13:50:00,27.94,27.97,27.93,27.95,7608.0,25.7685,25.7961,25.7593,25.7777,7608.0
2018-09-24 13:55:00,27.95,27.96,27.93,27.95,14582.0,25.7777,25.7869,25.7593,25.7777,14582.0
2018-09-24 14:00:00,27.95,27.97,27.93,27.97,11644.0,25.7777,25.7961,25.7593,25.7961,11644.0
2018-09-24 14:05:00,27.96,27.97,27.93,27.93,14899.0,25.7869,25.7961,25.7593,25.7593,14899.0
2018-09-24 14:10:00,27.94,27.95,27.88,27.91,94155.0,25.7685,25.7777,25.7131,25.7408,94155.0
2018-09-24 14:15:00,27.91,27.93,27.9,27.9,20106.0,25.7408,25.7593,25.7316,25.7316,20106.0
2018-09-24 14:20:00,27.9,27.9,27.85,27.85,50770.0,25.7316,25.7316,25.6855,25.6855,50770.0
2018-09-24 14:25:00,27.86,27.91,27.86,27.91,8764.0,25.6947,25.7408,25.6947,25.7408,8764.0
2018-09-24 14:30:00,27.92,27.92,27.88,27.88,12807.0,25.75,25.75,25.7131,25.7131,12807.0
2018-09-24 14:35:00,27.88,27.88,27.84,27.87,22352.0,25.7131,25.7131,25.6762,25.7039,22352.0
2018-09-24 14:40:00,27.86,27.86,27.83,27.83,2887.0,25.6947,25.6947,25.667,25.667,2887.0
2018-09-24 14:45:00,27.82,27.85,27.81,27.85,11000.0,25.6578,25.6855,25.6486,25.6855,11000.0
2018-09-24 14:50:00,27.85,27.88,27.85,27.88,16426.0,25.6855,25.7131,25.6855,25.7131,16426.0
2018-09-24 14:55:00,27.88,27.92,27.87,27.91,11224.0,25.7131,25.75,25.7039,25.7408,11224.0
2018-09-24 15:00:00,27.91,27.96,27.91,27.96,28220.0,25.7408,25.7869,25.7408,25.7869,28220.0
2018-09-24 15:05:00,27.97,27.99,27.96,27.99,15742.0,25.7961,25.8146,25.7869,25.8146,15742.0
2018-09-24 15:10:00,27.98,27.98,27.94,27.95,18170.0,25.8054,25.8054,25.7685,25.7777,18170.0
2018-09-24 15:15:00,27.94,27.95,27.92,27.93,10668.0,25.7685,25.7777,25.75,25.7593,10668.0
2018-09-24 15:20:00,27.93,27.94,27.91,27.91,9185.0,25.7593,25.7685,25.7408,25.7408,9185.0
2018-09-24 15:25:00,27.92,27.93,27.87,27.87,17005.0,25.75,25.7593,25.7039,25.7039,17005.0
2018-09-24 15:30:00,27.87,27.89,27.87,27.87,15716.0,25.7039,25.7224,25.7039,25.7039,15716.0
2018-09-24 15:35:00,27.87,27.88,27.84,27.87,43321.0,25.7039,25.7131,25.6762,25.7039,43321.0
2018-09-24 15:40:00,27.88,27.91,27.87,27.91,34902.0,25.7131,25.7408,25.7039,25.7408,34902.0
2018-09-24 15:45:00,27.9,27.91,27.88,27.89,37735.0,25.7316,25.7408,25.7131,25.7224,37735.0
2018-09-24 15:50:00,27.89,27.96,27.89,27.92,42259.0,25.7224,25.7869,25.7224,25.75,42259.0
2018-09-24 15:55:00,27.92,27.99,27.91,27.91,127108.0,25.75,25.8146,25.7408,25.7408,127108.0
2018-09-25 09:30:00,28.08,28.2,28.04,28.09,150499.0,25.8976,26.0083,25.8607,25.9068,150499.0
2018-09-25 09:35:00,28.1,28.17,28.07,28.15,87573.0,25.916,25.9806,25.8884,25.9622,87573.0
2018-09-25 09:40:00,28.17,28.24,28.17,28.18,62234.0,25.9806,26.0452,25.9806,25.9898,62234.0
2018-09-25 09:45:00,28.19,28.2,28.05,28.1,80316.0,25.999,26.0083,25.8699,25.916,80316.0
2018-09-25 09:50:00,28.08,28.13,28.07,28.1,34819.0,25.8976,25.9437,25.8884,25.916,34819.0
2018-09-25 09:55:00,28.09,28.13,28.07,28.1,36379.0,25.9068,25.9437,25.8884,25.916,36379.0
2018-09-25 10:00:00,28.1,28.13,28.09,28.1,36192.0,25.916,25.9437,25.9068,25.916,36192.0
2018-09-25 10:05:00,28.12,28.15,28.11,28.13,38394.0,25.9345,25.9622,25.9253,25.9437,38394.0
2018-09-25 10:10:00,28.11,28.24,28.1,28.24,46772.0,25.9253,26.0452,25.916,26.0452,46772.0
2018-09-25 10:15:00,28.23,28.26,28.18,28.2,59326.0,26.0359,26.0636,25.9898,26.0083,59326.0
2018-09-25 10:20:00,28.2,28.2,28.16,28.18,62551.0,26.0083,26.0083,25.9714,25.9898,62551.0
2018-09-25 10:25:00,28.17,28.2,28.15,28.18,13528.0,25.9806,26.0083,25.9622,25.9898,13528.0
2018-09-25 10:30:00,28.19,28.22,28.19,28.22,21718.0,25.999,26.0267,25.999,26.0267,21718.0
2018-09-25 10:35:00,28.23,28.25,28.23,28.24,38063.0,26.0359,26.0544,26.0359,26.0452,38063.0
2018-09-25 10:40:00,28.24,28.24,28.21,28.21,28105.0,26.0452,26.0452,26.0175,26.0175,28105.0
2018-09-25 10:45:00,28.22,28.22,28.16,28.18,39722.0,26.0267,26.0267,25.9714,25.9898,39722.0
2018-09-25 10:50:00,28.18,28.23,28.17,28.22,19814.0,25.9898,26.0359,25.9806,26.0267,19814.0
2018-09-25 10:55:00,28.22,28.25,28.21,28.24,20915.0,26.0267,26.0544,26.0175,26.0452,20915.0
2018-09-25 11:00:00,28.25,28.25,28.2,28.24,21028.0,26.0544,26.0544,26.0083,26.0452,21028.0
2018-09-25 11:05:00,28.25,28.3,28.24,28.3,33638.0,26.0544,26.1005,26.0452,26.1005,33638.0
2018-09-25 11:10:00,28.3,28.32,28.29,28.3,15983.0,26.1005,26.1189,26.0913,26.1005,15983.0
2018-09-25 11:15:00,28.28,28.31,28.27,28.28,21771.0,26.082,26.1097,26.0728,26.082,21771.0
2018-09-25 11:20:00,28.28,28.28,28.24,28.26,71008.0,26.082,26.082,26.0452,26.0636,71008.0
2018-09-25 11:25:00,28.26,28.27,28.24,28.26,15714.0,26.0636,26.0728,26.0452,26.0636,15714.0
2018-09-25 11:30:00,28.26,28.26,28.22,28.22,7889.0,26.0636,26.0636,26.0267,26.0267,7889.0
2018-09-25 11:35:00,28.21,28.21,28.17,28.2,44206.0,26.0175,26.0175,25.9806,26.0083,44206.0
2018-09-25 11:40:00,28.18,28.18,28.14,28.14,27754.0,25.9898,25.9898,25.9529,25.9529,27754.0
2018-09-25 11:45:00,28.13,28.13,28.09,28.09,29284.0,25.9437,25.9437,25.9068,25.9068,29284.0
2018-09-25 11:50:00,28.08,28.08,28.04,28.07,17088.0,25.8976,25.8976,25.8607,25.8884,17088.0
2018-09-25 11:55:00,28.05,28.08,28.05,28.07,15500.0,25.8699,25.8976,25.8699,25.8884,15500.0
2018-09-25 12:00:00,28.08,28.1,28.07,28.08,20527.0,25.8976,25.916,25.8884,25.8976,20527.0
2018-09-25 12:05:00,28.11,28.11,28.05,28.05,13945.0,25.9253,25.9253,25.8699,25.8699,13945.0
2018-09-25 12:10:00,28.06,28.06,28.01,28.04,16285.0,25.8791,25.8791,25.833,25.8607,16285.0
2018-09-25 12:15:00,28.05,28.08,28.05,28.05,5442.0,25.8699,25.8976,25.8699,25.8699,5442.0
2018-09-25 12:20:00,28.05,28.08,28.05,28.07,12063.0,25.8699,25.8976,25.8699,25.8884,12063.0
2018-09-25 12:25:00,28.08,28.08,28.02,28.02,9108.0,25.8976,25.8976,25.8423,25.8423,9108.0
2018-09-25 12:30:00,28.02,28.06,28.02,28.04,13200.0,25.8423,25.8791,25.8423,25.8607,13200.0
2018-09-25 12:35:00,28.05,28.05,28.02,28.05,31499.0,25.8699,25.8699,25.8423,25.8699,31499.0
2018-09-25 12:40:00,28.06,28.1,28.05,28.07,28165.0,25.8791,25.916,25.8699,25.8884,28165.0
2018-09-25 12:45:00,28.08,28.12,28.06,28.12,14807.0,25.8976,25.9345,25.8791,25.9345,14807.0
2018-09-25 12:50:00,28.1,28.15,28.1,28.13,11236.0,25.916,25.9622,25.916,25.9437,11236.0
2018-09-25 12:55:00,28.12,28.12,28.09,28.11,6711.0,25.9345,25.9345,25.9068,25.9253,6711.0
2018-09-25 13:00:00,28.11,28.11,28.06,28.08,19002.0,25.9253,25.9253,25.8791,25.8976,19002.0
2018-09-25 13:05:00,28.08,28.1,28.06,28.08,23308.0,25.8976,25.916,25.8791,25.8976,23308.0
2018-09-25 13:10:00,28.08,28.08,28.06,28.07,5608.0,25.8976,25.8976,25.8791,25.8884,5608.0
2018-09-25 13:15:00,28.08,28.08,28.04,28.05,5989.0,25.8976,25.8976,25.8607,25.8699,5989.0
2018-09-25 13:20:00,28.06,28.06,28.05,28.06,5297.0,25.8791,25.8791,25.8699,25.8791,5297.0
2018-09-25 13:25:00,28.05,28.07,28.04,28.07,13294.0,25.8699,25.8884,25.8607,25.8884,13294.0
2018-09-25 13:30:00,28.08,28.09,28.07,28.09,10194.0,25.8976,25.9068,25.8884,25.9068,10194.0
2018-09-25 13:35:00,28.1,28.1,28.08,28.08,15144.0,25.916,25.916,25.8976,25.8976,15144.0
2018-09-25 13:40:00,28.08,28.09,28.07,28.07,14919.0,25.8976,25.9068,25.8884,25.8884,14919.0
2018-09-25 13:45:00,28.07,28.07,28.05,28.05,11655.0,25.8884,25.8884,25.8699,25.8699,11655.0
2018-09-25 13:50:00,28.05,28.08,28.05,28.08,8791.0,25.8699,25.8976,25.8699,25.8976,8791.0
2018-09-25 13:55:00,28.07,28.07,28.02,28.05,6097.0,25.8884,25.8884,25.8423,25.8699,6097.0
2018-09-25 14:00:00,28.04,28.05,28.03,28.03,21461.0,25.8607,25.8699,25.8515,25.8515,21461.0
2018-09-25 14:05:00,28.04,28.04,28.01,28.01,4080.0,25.8607,25.8607,25.833,25.833,4080.0
2018-09-25 14:10:00,28.01,28.06,28.01,28.06,11355.0,25.833,25.8791,25.833,25.8791,11355.0
2018-09-25 14:15:00,28.06,28.07,28.06,28.07,1500.0,25.8791,25.8884,25.8791,25.8884,1500.0
2018-09-25 14:20:00,28.06,28.07,28.02,28.02,4674.0,25.8791,25.8884,25.8423,25.8423,4674.0
2018-09-25 14:25:00,28.01,28.01,28.0,28.01,11829.0,25.833,25.833,25.8238,25.833,11829.0
2018-09-25 14:30:00,28.01,28.01,27.98,27.98,35236.0,25.833,25.833,25.8054,25.8054,35236.0
2018-09-25 14:35:00,27.98,27.99,27.96,27.99,28595.0,25.8054,25.8146,25.7869,25.8146,28595.0
2018-09-25 14:40:00,27.99,28.04,27.99,28.04,11948.0,25.8146,25.8607,25.8146,25.8607,11948.0
2018-09-25 14:45:00,28.03,28.04,28.02,28.02,34610.0,25.8515,25.8607,25.8423,25.8423,34610.0
2018-09-25 14:50:00,28.01,28.02,28.01,28.02,600.0,25.833,25.8423,25.833,25.8423,600.0
2018-09-25 14:55:00,28.02,28.02,28.01,28.01,10500.0,25.8423,25.8423,25.833,25.833,10500.0
2018-09-25 15:00:00,28.01,28.02,27.99,28.0,23869.0,25.833,25.8423,25.8146,25.8238,23869.0
2018-09-25 15:05:00,27.99,28.01,27.98,28.01,24234.0,25.8146,25.833,25.8054,25.833,24234.0
2018-09-25 15:10:00,28.01,28.03,28.0,28.0,11951.0,25.833,25.8515,25.8238,25.8238,11951.0
2018-09-25 15:15:00,28.0,28.05,28.0,28.05,5890.0,25.8238,25.8699,25.8238,25.8699,5890.0
2018-09-25 15:20:00,28.04,28.05,28.03,28.05,9180.0,25.8607,25.8699,25.8515,25.8699,9180.0
2018-09-25 15:25:00,28.05,28.06,28.03,28.03,13195.0,25.8699,25.8791,25.8515,25.8515,13195.0
2018-09-25 15:30:00,28.03,28.05,28.03,28.03,16002.0,25.8515,25.8699,25.8515,25.8515,16002.0
2018-09-25 15:35:00,28.03,28.03,28.02,28.02,9467.0,25.8515,25.8515,25.8423,25.8423,9467.0
2018-09-25 15:40:00,28.02,28.02,27.96,27.97,56408.0,25.8423,25.8423,25.7869,25.7961,56408.0
2018-09-25 15:45:00,27.97,27.98,27.92,27.94,90986.0,25.7961,25.8054,25.75,25.7685,90986.0
2018-09-25 15:50:00,27.95,27.95,27.91,27.91,46846.0,25.7777,25.7777,25.7408,25.7408,46846.0
2018-09-25 15:55:00,27.9,28.04,27.88,28.01,327067.0,25.7316,25.8607,25.7131,25.833,327067.0
2018-09-26 09:30:00,27.76,27.89,27.76,27.76,97501.0,25.6025,25.7224,25.6025,25.6025,97501.0
2018-09-26 09:35:00,27.76,27.77,27.63,27.75,132085.0,25.6025,25.6117,25.4826,25.5932,132085.0
2018-09-26 09:40:00,27.75,27.75,27.65,27.74,70040.0,25.5932,25.5932,25.501,25.584,70040.0
2018-09-26 09:45:00,27.72,27.81,27.71,27.81,38605.0,25.5656,25.6486,25.5563,25.6486,38605.0
2018-09-26 09:50:00,27.82,27.94,27.82,27.89,122539.0,25.6578,25.7685,25.6578,25.7224,122539.0
2018-09-26 09:55:00,27.88,27.9,27.84,27.88,32596.0,25.7131,25.7316,25.6762,25.7131,32596.0
2018-09-26 10:00:00,27.86,27.87,27.81,27.81,65944.0,25.6947,25.7039,25.6486,25.6486,65944.0
2018-09-26 10:05:00,27.81,27.85,27.81,27.85,29856.0,25.6486,25.6855,25.6486,25.6855,29856.0
2018-09-26 10:10:00,27.84,27.85,27.79,27.84,80781.0,25.6762,25.6855,25.6301,25.6762,80781.0
2018-09-26 10:15:00,27.83,27.85,27.77,27.78,50326.0,25.667,25.6855,25.6117,25.6209,50326.0
2018-09-26 10:20:00,27.78,27.78,27.71,27.72,37122.0,25.6209,25.6209,25.5563,25.5656,37122.0
2018-09-26 10:25:00,27.71,27.73,27.67,27.68,30043.0,25.5563,25.5748,25.5195,25.5287,30043.0
2018-09-26 10:30:00,27.65,27.74,27.65,27.67,42855.0,25.501,25.584,25.501,25.5195,42855.0
2018-09-26 10:35:00,27.68,27.71,27.66,27.71,8840.0,25.5287,25.5563,25.5102,25.5563,8840.0
2018-09-26 10:40:00,27.7,27.78,27.67,27.75,36352.0,25.5471,25.6209,25.5195,25.5932,36352.0
2018-09-26 10:45:00,27.76,27.77,27.74,27.75,50743.0,25.6025,25.6117,25.584,25.5932,50743.0
2018-09-26 10:50:00,27.75,27.77,27.74,27.76,13800.0,25.5932,25.6117,25.584,25.6025,13800.0
2018-09-26 10:55:00,27.76,27.8,27.71,27.71,53231.0,25.6025,25.6394,25.5563,25.5563,53231.0
2018-09-26 11:00:00,27.72,27.74,27.67,27.69,12838.0,25.5656,25.584,25.5195,25.5379,12838.0
2018-09-26 11:05:00,27.69,27.69,27.63,27.64,46820.0,25.5379,25.5379,25.4826,25.4918,46820.0
2018-09-26 11:10:00,27.64,27.68,27.63,27.68,19718.0,25.4918,25.5287,25.4826,25.5287,19718.0
2018-09-26 11:15:00,27.69,27.73,27.69,27.71,18589.0,25.5379,25.5748,25.5379,25.5563,18589.0
2018-09-26 11:20:00,27.71,27.77,27.71,27.72,43315.0,25.5563,25.6117,25.5563,25.5656,43315.0
2018-09-26 11:25:00,27.73,27.76,27.73,27.76,15043.0,25.5748,25.6025,25.5748,25.6025,15043.0
2018-09-26 11:30:00,27.75,27.79,27.72,27.78,42066.0,25.5932,25.6301,25.5656,25.6209,42066.0
2018-09-26 11:35:00,27.78,27.78,27.71,27.71,50094.0,25.6209,25.6209,25.5563,25.5563,50094.0
2018-09-26 11:40:00,27.7,27.71,27.67,27.68,6338.0,25.5471,25.5563,25.5195,25.5287,6338.0
2018-09-26 11:45:00,27.68,27.7,27.68,27.68,36215.0,25.5287,25.5471,25.5287,25.5287,36215.0
2018-09-26 11:50:00,27.68,27.68,27.63,27.63,35849.0,25.5287,25.5287,25.4826,25.4826,35849.0
2018-09-26 11:55:00,27.65,27.68,27.65,27.66,34702.0,25.501,25.5287,25.501,25.5102,34702.0
2018-09-26 12:00:00,27.66,27.69,27.66,27.69,21452.0,25.5102,25.5379,25.5102,25.5379,21452.0
2018-09-26 12:05:00,27.69,27.72,27.69,27.7,35289.0,25.5379,25.5656,25.5379,25.5471,35289.0
2018-09-26 12:10:00,27.69,27.71,27.69,27.7,15013.0,25.5379,25.5563,25.5379,25.5471,15013.0
2018-09-26 12:15:00,27.69,27.69,27.68,27.68,7033.0,25.5379,25.5379,25.5287,25.5287,7033.0
2018-09-26 12:20:00,27.69,27.69,27.65,27.65,7015.0,25.5379,25.5379,25.501,25.501,7015.0
2018-09-26 12:25:00,27.65,27.67,27.65,27.67,12215.0,25.501,25.5195,25.501,25.5195,12215.0
2018-09-26 12:30:00,27.69,27.74,27.69,27.72,35808.0,25.5379,25.584,25.5379,25.5656,35808.0
2018-09-26 12:35:00,27.71,27.71,27.7,27.71,11299.0,25.5563,25.5563,25.5471,25.5563,11299.0
2018-09-26 12:40:00,27.71,27.73,27.71,27.72,20157.0,25.5563,25.5748,25.5563,25.5656,20157.0
2018-09-26 12:45:00,27.74,27.78,27.74,27.78,21224.0,25.584,25.6209,25.584,25.6209,21224.0
2018-09-26 12:50:00,27.77,27.77,27.69,27.69,42713.0,25.6117,25.6117,25.5379,25.5379,42713.0
2018-09-26 12:55:00,27.69,27.75,27.69,27.75,14579.0,25.5379,25.5932,25.5379,25.5932,14579.0
2018-09-26 13:00:00,27.76,27.78,27.76,27.77,42452.0,25.6025,25.6209,25.6025,25.6117,42452.0
2018-09-26 13:05:00,27.76,27.76,27.73,27.73,15177.0,25.6025,25.6025,25.5748,25.5748,15177.0
2018-09-26 13:10:00,27.74,27.75,27.71,27.73,10650.0,25.584,25.5932,25.5563,25.5748,10650.0
2018-09-26 13:15:00,27.75,27.77,27.75,27.76,8377.0,25.5932,25.6117,25.5932,25.6025,8377.0
2018-09-26 13:20:00,27.75,27.75,27.68,27.7,17152.0,25.5932,25.5932,25.5287,25.5471,17152.0
2018-09-26 13:25:00,27.69,27.7,27.65,27.65,20827.0,25.5379,25.5471,25.501,25.501,20827.0
2018-09-26 13:30:00,27.65,27.67,27.64,27.67,18704.0,25.501,25.5195,25.4918,25.5195,18704.0
2018-09-26 13:35:00,27.67,27.67,27.63,27.64,17275.0,25.5195,25.5195,25.4826,25.4918,17275.0
2018-09-26 13:40:00,27.63,27.64,27.6,27.64,18708.0,25.4826,25.4918,25.4549,25.4918,18708.0
2018-09-26 13:45:00,27.64,27.66,27.63,27.65,13999.0,25.4918,25.5102,25.4826,25.501,13999.0
2018-09-26 13:50:00,27.66,27.67,27.66,27.67,12549.0,25.5102,25.5195,25.5102,25.5195,12549.0
2018-09-26 13:55:00,27.67,27.75,27.67,27.72,23097.0,25.5195,25.5932,25.5195,25.5656,23097.0
2018-09-26 14:00:00,27.71,28.07,27.64,27.98,225779.0,25.5563,25.8884,25.4918,25.8054,225779.0
2018-09-26 14:05:00,27.98,28.1,27.85,27.87,130836.0,25.8054,25.916,25.6855,25.7039,130836.0
2018-09-26 14:10:00,27.87,27.95,27.86,27.89,63533.0,25.7039,25.7777,25.6947,25.7224,63533.0
2018-09-26 14:15:00,27.89,27.91,27.82,27.85,60914.0,25.7224,25.7408,25.6578,25.6855,60914.0
2018-09-26 14:20:00,27.86,27.86,27.72,27.75,38386.0,25.6947,25.6947,25.5656,25.5932,38386.0
2018-09-26 14:25:00,27.75,27.76,27.65,27.68,41617.0,25.5932,25.6025,25.501,25.5287,41617.0
2018-09-26 14:30:00,27.68,27.73,27.67,27.69,44335.0,25.5287,25.5748,25.5195,25.5379,44335.0
2018-09-26 14:35:00,27.69,27.7,27.48,27.55,323651.0,25.5379,25.5471,25.3442,25.4088,323651.0
2018-09-26 14:40:00,27.54,27.55,27.43,27.48,121296.0,25.3996,25.4088,25.2981,25.3442,121296.0
2018-09-26 14:45:00,27.47,27.61,27.46,27.58,107340.0,25.335,25.4641,25.3258,25.4365,107340.0
2018-09-26 14:50:00,27.56,27.65,27.52,27.65,82058.0,25.418,25.501,25.3811,25.501,82058.0
2018-09-26 14:55:00,27.66,27.85,27.66,27.82,166176.0,25.5102,25.6855,25.5102,25.6578,166176.0
2018-09-26 15:00:00,27.85,27.91,27.79,27.81,139247.0,25.6855,25.7408,25.6301,25.6486,139247.0
2018-09-26 15:05:00,27.79,27.82,27.73,27.8,57216.0,25.6301,25.6578,25.5748,25.6394,57216.0
2018-09-26 15:10:00,27.8,27.8,27.7,27.73,41131.0,25.6394,25.6394,25.5471,25.5748,41131.0
2018-09-26 15:15:00,27.73,27.74,27.7,27.73,23830.0,25.5748,25.584,25.5471,25.5748,23830.0
2018-09-26 15:20:00,27.74,27.74,27.65,27.65,42795.0,25.584,25.584,25.501,25.501,42795.0
2018-09-26 15:25:00,27.65,27.65,27.61,27.62,26315.0,25.501,25.501,25.4641,25.4733,26315.0
2018-09-26 15:30:00,27.62,27.64,27.61,27.63,44494.0,25.4733,25.4918,25.4641,25.4826,44494.0
2018-09-26 15:35:00,27.63,27.69,27.63,27.66,58233.0,25.4826,25.5379,25.4826,25.5102,58233.0
2018-09-26 15:40:00,27.65,27.65,27.58,27.58,37355.0,25.501,25.501,25.4365,25.4365,37355.0
2018-09-26 15:45:00,27.58,27.68,27.58,27.64,110307.0,25.4365,25.5287,25.4365,25.4918,110307.0
2018-09-26 15:50:00,27.64,27.64,27.56,27.56,35019.0,25.4918,25.4918,25.418,25.418,35019.0
2018-09-26 15:55:00,27.57,27.64,27.53,27.55,187206.0,25.4272,25.4918,25.3903,25.4088,187206.0
2018-09-27 09:30:00,27.05,27.1,26.95,26.96,109142.0,24.9476,24.9938,24.8554,24.8646,109142.0
2018-09-27 09:35:00,26.96,26.96,26.85,26.94,128604.0,24.8646,24.8646,24.7632,24.8462,128604.0
2018-09-27 09:40:00,26.94,27.0,26.9,26.98,174913.0,24.8462,24.9015,24.8093,24.8831,174913.0
2018-09-27 09:45:00,26.99,27.03,26.96,27.0,99898.0,24.8923,24.9292,24.8646,24.9015,99898.0
2018-09-27 09:50:00,27.0,27.02,26.9,26.92,113809.0,24.9015,24.92,24.8093,24.8277,113809.0
2018-09-27 09:55:00,26.92,26.93,26.79,26.82,95841.0,24.8277,24.837,24.7079,24.7355,95841.0
2018-09-27 10:00:00,26.82,26.92,26.81,26.92,90513.0,24.7355,24.8277,24.7263,24.8277,90513.0
2018-09-27 10:05:00,26.93,26.94,26.86,26.88,48671.0,24.837,24.8462,24.7724,24.7909,48671.0
2018-09-27 10:10:00,26.87,26.9,26.83,26.88,63057.0,24.7816,24.8093,24.7447,24.7909,63057.0
2018-09-27 10:15:00,26.88,26.9,26.85,26.85,31170.0,24.7909,24.8093,24.7632,24.7632,31170.0
2018-09-27 10:20:00,26.85,26.93,26.85,26.91,47282.0,24.7632,24.837,24.7632,24.8185,47282.0
2018-09-27 10:25:00,26.9,27.06,26.9,27.03,67767.0,24.8093,24.9569,24.8093,24.9292,67767.0
2018-09-27 10:30:00,27.02,27.07,26.95,26.99,62978.0,24.92,24.9661,24.8554,24.8923,62978.0
2018-09-27 10:35:00,26.99,27.01,26.93,26.93,49017.0,24.8923,24.9108,24.837,24.837,49017.0
2018-09-27 10:40:00,26.96,27.0,26.95,27.0,27912.0,24.8646,24.9015,24.8554,24.9015,27912.0
2018-09-27 10:45:00,27.0,27.0,26.93,26.95,92448.0,24.9015,24.9015,24.837,24.8554,92448.0
2018-09-27 10:50:00,26.95,26.95,26.83,26.86,99319.0,24.8554,24.8554,24.7447,24.7724,99319.0
2018-09-27 10:55:00,26.86,26.89,26.84,26.85,54420.0,24.7724,24.8001,24.754,24.7632,54420.0
2018-09-27 11:00:00,26.85,26.89,26.84,26.88,73678.0,24.7632,24.8001,24.754,24.7909,73678.0
2018-09-27 11:05:00,26.88,26.9,26.86,26.87,54661.0,24.7909,24.8093,24.7724,24.7816,54661.0
2018-09-27 11:10:00,26.86,26.86,26.79,26.82,90866.0,24.7724,24.7724,24.7079,24.7355,90866.0
2018-09-27 11:15:00,26.82,26.94,26.82,26.94,61770.0,24.7355,24.8462,24.7355,24.8462,61770.0
2018-09-27 11:20:00,26.92,26.97,26.92,26.96,27662.0,24.8277,24.8739,24.8277,24.8646,27662.0
2018-09-27 11:25:00,26.96,26.99,26.9,26.98,31938.0,24.8646,24.8923,24.8093,24.8831,31938.0
2018-09-27 11:30:00,26.98,27.02,26.95,27.02,30001.0,24.8831,24.92,24.8554,24.92,30001.0
2018-09-27 11:35:00,27.0,27.03,26.96,27.02,35739.0,24.9015,24.9292,24.8646,24.92,35739.0
2018-09-27 11:40:00,27.03,27.07,27.03,27.05,23068.0,24.9292,24.9661,24.9292,24.9476,23068.0
2018-09-27 11:45:00,27.05,27.05,27.01,27.05,30302.0,24.9476,24.9476,24.9108,24.9476,30302.0
2018-09-27 11:50:00,27.05,27.05,27.01,27.03,24351.0,24.9476,24.9476,24.9108,24.9292,24351.0
2018-09-27 11:55:00,27.03,27.06,26.97,26.99,39468.0,24.9292,24.9569,24.8739,24.8923,39468.0
2018-09-27 12:00:00,26.99,27.0,26.95,26.97,29412.0,24.8923,24.9015,24.8554,24.8739,29412.0
2018-09-27 12:05:00,26.96,26.97,26.93,26.94,21705.0,24.8646,24.8739,24.837,24.8462,21705.0
2018-09-27 12:10:00,26.94,26.98,26.93,26.98,25363.0,24.8462,24.8831,24.837,24.8831,25363.0
2018-09-27 12:15:00,26.98,26.99,26.94,26.98,26152.0,24.8831,24.8923,24.8462,24.8831,26152.0
2018-09-27 12:20:00,26.98,26.98,26.94,26.97,26996.0,24.8831,24.8831,24.8462,24.8739,26996.0
2018-09-27 12:25:00,26.99,27.04,26.98,27.04,26775.0,24.8923,24.9384,24.8831,24.9384,26775.0
2018-09-27 12:30:00,27.04,27.04,26.98,26.99,43086.0,24.9384,24.9384,24.8831,24.8923,43086.0
2018-09-27 12:35:00,27.0,27.01,26.99,27.0,9459.0,24.9015,24.9108,24.8923,24.9015,9459.0
2018-09-27 12:40:00,27.01,27.01,27.0,27.0,2920.0,24.9108,24.9108,24.9015,24.9015,2920.0
2018-09-27 12:45:00,27.01,27.06,27.0,27.05,17134.0,24.9108,24.9569,24.9015,24.9476,17134.0
2018-09-27 12:50:00,27.06,27.06,26.99,27.0,10665.0,24.9569,24.9569,24.8923,24.9015,10665.0
2018-09-27 12:55:00,27.0,27.0,26.98,26.99,18395.0,24.9015,24.9015,24.8831,24.8923,18395.0
2018-09-27 13:00:00,26.99,27.02,26.99,26.99,39764.0,24.8923,24.92,24.8923,24.8923,39764.0
2018-09-27 13:05:00,26.98,26.98,26.95,26.97,18084.0,24.8831,24.8831,24.8554,24.8739,18084.0
2018-09-27 13:10:00,26.98,26.98,26.95,26.97,20094.0,24.8831,24.8831,24.8554,24.8739,20094.0
2018-09-27 13:15:00,26.97,26.99,26.95,26.95,20496.0,24.8739,24.8923,24.8554,24.8554,20496.0
2018-09-27 13:20:00,26.96,26.97,26.93,26.93,11872.0,24.8646,24.8739,24.837,24.837,11872.0
2018-09-27 13:25:00,26.94,26.96,26.92,26.96,19331.0,24.8462,24.8646,24.8277,24.8646,19331.0
2018-09-27 13:30:00,26.96,27.01,26.96,27.0,18218.0,24.8646,24.9108,24.8646,24.9015,18218.0
2018-09-27 13:35:00,27.0,27.0,26.97,27.0,29458.0,24.9015,24.9015,24.8739,24.9015,29458.0
2018-09-27 13:40:00,27.0,27.04,26.98,27.04,12186.0,24.9015,24.9384,24.8831,24.9384,12186.0
2018-09-27 13:45:00,27.04,27.05,27.01,27.02,21100.0,24.9384,24.9476,24.9108,24.92,21100.0
2018-09-27 13:50:00,27.01,27.01,26.97,26.97,15892.0,24.9108,24.9108,24.8739,24.8739,15892.0
2018-09-27 13:55:00,26.97,27.02,26.97,27.01,15859.0,24.8739,24.92,24.8739,24.9108,15859.0
2018-09-27 14:00:00,27.02,27.04,27.01,27.02,42528.0,24.92,24.9384,24.9108,24.92,42528.0
2018-09-27 14:05:00,27.02,27.03,27.01,27.01,15068.0,24.92,24.9292,24.9108,24.9108,15068.0
2018-09-27 14:10:00,27.0,27.0,26.96,26.97,22721.0,24.9015,24.9015,24.8646,24.8739,22721.0
2018-09-27 14:15:00,26.97,26.97,26.96,26.96,17254.0,24.8739,24.8739,24.8646,24.8646,17254.0
2018-09-27 14:20:00,26.96,26.98,26.96,26.96,24942.0,24.8646,24.8831,24.8646,24.8646,24942.0
2018-09-27 14:25:00,26.95,26.97,26.95,26.97,18068.0,24.8554,24.8739,24.8554,24.8739,18068.0
2018-09-27 14:30:00,26.97,26.97,26.95,26.95,9449.0,24.8739,24.8739,24.8554,24.8554,9449.0
2018-09-27 14:35:00,26.95,26.97,26.95,26.97,4315.0,24.8554,24.8739,24.8554,24.8739,4315.0
2018-09-27 14:40:00,26.97,26.97,26.92,26.92,14556.0,24.8739,24.8739,24.8277,24.8277,14556.0
2018-09-27 14:45:00,26.92,26.95,26.92,26.95,14611.0,24.8277,24.8554,24.8277,24.8554,14611.0
2018-09-27 14:50:00,26.96,26.98,26.95,26.96,18617.0,24.8646,24.8831,24.8554,24.8646,18617.0
2018-09-27 14:55:00,26.96,26.96,26.92,26.93,36504.0,24.8646,24.8646,24.8277,24.837,36504.0
2018-09-27 15:00:00,26.92,26.93,26.92,26.93,9250.0,24.8277,24.837,24.8277,24.837,9250.0
2018-09-27 15:05:00,26.93,26.97,26.93,26.95,19144.0,24.837,24.8739,24.837,24.8554,19144.0
2018-09-27 15:10:00,26.95,26.96,26.92,26.92,58224.0,24.8554,24.8646,24.8277,24.8277,58224.0
2018-09-27 15:15:00,26.92,26.93,26.91,26.93,11662.0,24.8277,24.837,24.8185,24.837,11662.0
2018-09-27 15:20:00,26.93,26.93,26.9,26.9,36508.0,24.837,24.837,24.8093,24.8093,36508.0
2018-09-27 15:25:00,26.9,26.92,26.9,26.92,22371.0,24.8093,24.8277,24.8093,24.8277,22371.0
2018-09-27 15:30:00,26.92,26.95,26.89,26.95,57251.0,24.8277,24.8554,24.8001,24.8554,57251.0
2018-09-27 15:35:00,26.94,26.98,26.94,26.97,23690.0,24.8462,24.8831,24.8462,24.8739,23690.0
2018-09-27 15:40:00,26.97,26.97,26.94,26.95,31571.0,24.8739,24.8739,24.8462,24.8554,31571.0
2018-09-27 15:45:00,26.95,26.95,26.94,26.95,18723.0,24.8554,24.8554,24.8462,24.8554,18723.0
2018-09-27 15:50:00,26.95,26.97,26.93,26.94,47020.0,24.8554,24.8739,24.837,24.8462,47020.0
2018-09-27 15:55:00,26.94,26.94,26.87,26.93,309216.0,24.8462,24.8462,24.7816,24.837,309216.0
2018-09-28 09:30:00,27.05,27.19,27.05,27.19,61198.0,24.9476,25.0768,24.9476,25.0768,61198.0
2018-09-28 09:35:00,27.19,27.26,27.18,27.25,46619.0,25.0768,25.1413,25.0675,25.1321,46619.0
2018-09-28 09:40:00,27.23,27.3,27.21,27.27,39997.0,25.1137,25.1782,25.0952,25.1505,39997.0
2018-09-28 09:45:00,27.25,27.39,27.24,27.39,93063.0,25.1321,25.2612,25.1229,25.2612,93063.0
2018-09-28 09:50:00,27.4,27.47,27.33,27.41,119763.0,25.2704,25.335,25.2059,25.2797,119763.0
2018-09-28 09:55:00,27.42,27.44,27.38,27.39,64361.0,25.2889,25.3073,25.252,25.2612,64361.0
2018-09-28 10:00:00,27.38,27.42,27.34,27.34,52454.0,25.252,25.2889,25.2151,25.2151,52454.0
2018-09-28 10:05:00,27.34,27.34,27.27,27.27,37264.0,25.2151,25.2151,25.1505,25.1505,37264.0
2018-09-28 10:10:00,27.26,27.28,27.23,27.23,62110.0,25.1413,25.1598,25.1137,25.1137,62110.0
2018-09-28 10:15:00,27.24,27.35,27.23,27.35,93290.0,25.1229,25.2243,25.1137,25.2243,93290.0
2018-09-28 10:20:00,27.35,27.41,27.35,27.39,29239.0,25.2243,25.2797,25.2243,25.2612,29239.0
2018-09-28 10:25:00,27.4,27.42,27.31,27.31,64296.0,25.2704,25.2889,25.1874,25.1874,64296.0
2018-09-28 10:30:00,27.31,27.34,27.29,27.34,41677.0,25.1874,25.2151,25.169,25.2151,41677.0
2018-09-28 10:35:00,27.35,27.4,27.34,27.37,30760.0,25.2243,25.2704,25.2151,25.2428,30760.0
2018-09-28 10:40:00,27.37,27.38,27.33,27.36,18799.0,25.2428,25.252,25.2059,25.2336,18799.0
2018-09-28 10:45:00,27.36,27.48,27.36,27.44,76371.0,25.2336,25.3442,25.2336,25.3073,76371.0
2018-09-28 10:50:00,27.43,27.51,27.43,27.5,70778.0,25.2981,25.3719,25.2981,25.3627,70778.0
2018-09-28 10:55:00,27.51,27.55,27.5,27.53,107086.0,25.3719,25.4088,25.3627,25.3903,107086.0
2018-09-28 11:00:00,27.52,27.52,27.47,27.47,35791.0,25.3811,25.3811,25.335,25.335,35791.0
2018-09-28 11:05:00,27.47,27.5,27.45,27.45,24129.0,25.335,25.3627,25.3166,25.3166,24129.0
2018-09-28 11:10:00,27.45,27.55,27.45,27.51,36353.0,25.3166,25.4088,25.3166,25.3719,36353.0
2018-09-28 11:15:00,27.52,27.54,27.49,27.5,31031.0,25.3811,25.3996,25.3534,25.3627,31031.0
2018-09-28 11:20:00,27.5,27.53,27.5,27.52,44820.0,25.3627,25.3903,25.3627,25.3811,44820.0
2018-09-28 11:25:00,27.53,27.55,27.49,27.49,67170.0,25.3903,25.4088,25.3534,25.3534,67170.0
2018-09-28 11:30:00,27.5,27.53,27.45,27.45,40282.0,25.3627,25.3903,25.3166,25.3166,40282.0
2018-09-28 11:35:00,27.47,27.49,27.45,27.48,16049.0,25.335,25.3534,25.3166,25.3442,16049.0
2018-09-28 11:40:00,27.47,27.49,27.43,27.46,39432.0,25.335,25.3534,25.2981,25.3258,39432.0
2018-09-28 11:45:00,27.46,27.46,27.42,27.42,33768.0,25.3258,25.3258,25.2889,25.2889,33768.0
2018-09-28 11:50:00,27.42,27.49,27.42,27.48,8880.0,25.2889,25.3534,25.2889,25.3442,8880.0
2018-09-28 11:55:00,27.49,27.54,27.49,27.51,46097.0,25.3534,25.3996,25.3534,25.3719,46097.0
2018-09-28 12:00:00,27.49,27.49,27.44,27.45,36597.0,25.3534,25.3534,25.3073,25.3166,36597.0
2018-09-28 12:05:00,27.46,27.46,27.41,27.42,39575.0,25.3258,25.3258,25.2797,25.2889,39575.0
2018-09-28 12:10:00,27.42,27.47,27.42,27.46,9108.0,25.2889,25.335,25.2889,25.3258,9108.0
2018-09-28 12:15:00,27.47,27.49,27.46,27.46,13962.0,25.335,25.3534,25.3258,25.3258,13962.0
2018-09-28 12:20:00,27.45,27.46,27.44,27.46,25049.0,25.3166,25.3258,25.3073,25.3258,25049.0
2018-09-28 12:25:00,27.47,27.48,27.45,27.46,11224.0,25.335,25.3442,25.3166,25.3258,11224.0
2018-09-28 12:30:00,27.46,27.49,27.44,27.46,26472.0,25.3258,25.3534,25.3073,25.3258,26472.0
2018-09-28 12:35:00,27.46,27.46,27.41,27.41,50768.0,25.3258,25.3258,25.2797,25.2797,50768.0
2018-09-28 12:40:00,27.41,27.41,27.4,27.41,44914.0,25.2797,25.2797,25.2704,25.2797,44914.0
2018-09-28 12:45:00,27.41,27.42,27.38,27.4,32704.0,25.2797,25.2889,25.252,25.2704,32704.0
2018-09-28 12:50:00,27.39,27.43,27.39,27.43,13431.0,25.2612,25.2981,25.2612,25.2981,13431.0
2018-09-28 12:55:00,27.44,27.5,27.42,27.5,37888.0,25.3073,25.3627,25.2889,25.3627,37888.0
2018-09-28 13:00:00,27.49,27.49,27.47,27.48,20783.0,25.3534,25.3534,25.335,25.3442,20783.0
2018-09-28 13:05:00,27.47,27.49,27.47,27.48,18203.0,25.335,25.3534,25.335,25.3442,18203.0
2018-09-28 13:10:00,27.49,27.52,27.48,27.52,6665.0,25.3534,25.3811,25.3442,25.3811,6665.0
2018-09-28 13:15:00,27.52,27.55,27.52,27.55,30555.0,25.3811,25.4088,25.3811,25.4088,30555.0
2018-09-28 13:20:00,27.55,27.55,27.5,27.5,37221.0,25.4088,25.4088,25.3627,25.3627,37221.0
2018-09-28 13:25:00,27.5,27.57,27.48,27.55,22712.0,25.3627,25.4272,25.3442,25.4088,22712.0
2018-09-28 13:30:00,27.56,27.56,27.53,27.55,38389.0,25.418,25.418,25.3903,25.4088,38389.0
2018-09-28 13:35:00,27.55,27.58,27.54,27.55,20315.0,25.4088,25.4365,25.3996,25.4088,20315.0
2018-09-28 13:40:00,27.56,27.6,27.55,27.58,39848.0,25.418,25.4549,25.4088,25.4365,39848.0
2018-09-28 13:45:00,27.59,27.62,27.59,27.62,20966.0,25.4457,25.4733,25.4457,25.4733,20966.0
2018-09-28 13:50:00,27.62,27.64,27.6,27.6,21622.0,25.4733,25.4918,25.4549,25.4549,21622.0
2018-09-28 13:55:00,27.6,27.6,27.58,27.58,33600.0,25.4549,25.4549,25.4365,25.4365,33600.0
2018-09-28 14:00:00,27.58,27.61,27.56,27.56,33695.0,25.4365,25.4641,25.418,25.418,33695.0
2018-09-28 14:05:00,27.56,27.56,27.52,27.56,39769.0,25.418,25.418,25.3811,25.418,39769.0
2018-09-28 14:10:00,27.55,27.55,27.51,27.55,26854.0,25.4088,25.4088,25.3719,25.4088,26854.0
2018-09-28 14:15:00,27.56,27.59,27.56,27.58,25804.0,25.418,25.4457,25.418,25.4365,25804.0
2018-09-28 14:20:00,27.58,27.58,27.54,27.54,16104.0,25.4365,25.4365,25.3996,25.3996,16104.0
2018-09-28 14:25:00,27.53,27.53,27.5,27.52,9179.0,25.3903,25.3903,25.3627,25.3811,9179.0
2018-09-28 14:30:00,27.52,27.54,27.52,27.53,26234.0,25.3811,25.3996,25.3811,25.3903,26234.0
2018-09-28 14:35:00,27.53,27.53,27.51,27.53,17793.0,25.3903,25.3903,25.3719,25.3903,17793.0
2018-09-28 14:40:00,27.53,27.54,27.5,27.5,26174.0,25.3903,25.3996,25.3627,25.3627,26174.0
2018-09-28 14:45:00,27.5,27.5,27.46,27.49,19736.0,25.3627,25.3627,25.3258,25.3534,19736.0
2018-09-28 14:50:00,27.49,27.51,27.48,27.51,12649.0,25.3534,25.3719,25.3442,25.3719,12649.0
2018-09-28 14:55:00,27.51,27.53,27.44,27.44,44019.0,25.3719,25.3903,25.3073,25.3073,44019.0
2018-09-28 15:00:00,27.45,27.51,27.45,27.45,33240.0,25.3166,25.3719,25.3166,25.3166,33240.0
2018-09-28 15:05:00,27.44,27.45,27.42,27.45,27260.0,25.3073,25.3166,25.2889,25.3166,27260.0
2018-09-28 15:10:00,27.45,27.47,27.43,27.43,20605.0,25.3166,25.335,25.2981,25.2981,20605.0
2018-09-28 15:15:00,27.43,27.45,27.43,27.44,29551.0,25.2981,25.3166,25.2981,25.3073,29551.0
2018-09-28 15:20:00,27.43,27.47,27.43,27.45,39552.0,25.2981,25.335,25.2981,25.3166,39552.0
2018-09-28 15:25:00,27.45,27.45,27.42,27.44,32164.0,25.3166,25.3166,25.2889,25.3073,32164.0
2018-09-28 15:30:00,27.44,27.46,27.42,27.45,54003.0,25.3073,25.3258,25.2889,25.3166,54003.0
2018-09-28 15:35:00,27.45,27.48,27.43,27.46,46663.0,25.3166,25.3442,25.2981,25.3258,46663.0
2018-09-28 15:40:00,27.45,27.45,27.38,27.38,56268.0,25.3166,25.3166,25.252,25.252,56268.0
2018-09-28 15:45:00,27.39,27.4,27.36,27.37,112935.0,25.2612,25.2704,25.2336,25.2428,112935.0
2018-09-28 15:50:00,27.36,27.37,27.34,27.37,44239.0,25.2336,25.2428,25.2151,25.2428,44239.0
2018-09-28 15:55:00,27.37,27.4,27.31,27.38,136412.0,25.2428,25.2704,25.1874,25.252,136412.0
2018-10-01 09:30:00,27.2,27.39,27.19,27.37,78810.0,25.086,25.2612,25.0768,25.2428,78810.0
2018-10-01 09:35:00,27.38,27.39,27.32,27.33,56001.0,25.252,25.2612,25.1967,25.2059,56001.0
2018-10-01 09:40:00,27.33,27.44,27.33,27.43,28849.0,25.2059,25.3073,25.2059,25.2981,28849.0
2018-10-01 09:45:00,27.43,27.48,27.42,27.43,30423.0,25.2981,25.3442,25.2889,25.2981,30423.0
2018-10-01 09:50:00,27.42,27.42,27.37,27.41,14828.0,25.2889,25.2889,25.2428,25.2797,14828.0
2018-10-01 09:55:00,27.4,27.4,27.34,27.35,28102.0,25.2704,25.2704,25.2151,25.2243,28102.0
2018-10-01 10:00:00,27.36,27.45,27.36,27.39,43628.0,25.2336,25.3166,25.2336,25.2612,43628.0
2018-10-01 10:05:00,27.42,27.45,27.39,27.41,28019.0,25.2889,25.3166,25.2612,25.2797,28019.0
2018-10-01 10:10:00,27.4,27.43,27.3,27.3,35619.0,25.2704,25.2981,25.1782,25.1782,35619.0
2018-10-01 10:15:00,27.3,27.33,27.24,27.32,63069.0,25.1782,25.2059,25.1229,25.1967,63069.0
2018-10-01 10:20:00,27.31,27.38,27.31,27.38,16824.0,25.1874,25.252,25.1874,25.252,16824.0
2018-10-01 10:25:00,27.37,27.39,27.33,27.33,25250.0,25.2428,25.2612,25.2059,25.2059,25250.0
2018-10-01 10:30:00,27.31,27.31,27.27,27.28,16275.0,25.1874,25.1874,25.1505,25.1598,16275.0
2018-10-01 10:35:00,27.3,27.3,27.22,27.26,36820.0,25.1782,25.1782,25.1044,25.1413,36820.0
2018-10-01 10:40:00,27.25,27.3,27.24,27.29,39707.0,25.1321,25.1782,25.1229,25.169,39707.0
2018-10-01 10:45:00,27.3,27.31,27.27,27.3,15680.0,25.1782,25.1874,25.1505,25.1782,15680.0
2018-10-01 10:50:00,27.3,27.33,27.29,27.33,23000.0,25.1782,25.2059,25.169,25.2059,23000.0
2018-10-01 10:55:00,27.32,27.4,27.31,27.39,18309.0,25.1967,25.2704,25.1874,25.2612,18309.0
2018-10-01 11:00:00,27.38,27.43,27.38,27.41,35664.0,25.252,25.2981,25.252,25.2797,35664.0
2018-10-01 11:05:00,27.41,27.42,27.39,27.41,21131.0,25.2797,25.2889,25.2612,25.2797,21131.0
2018-10-01 11:10:00,27.41,27.44,27.4,27.41,27941.0,25.2797,25.3073,25.2704,25.2797,27941.0
2018-10-01 11:15:00,27.42,27.43,27.42,27.43,23499.0,25.2889,25.2981,25.2889,25.2981,23499.0
2018-10-01 11:20:00,27.44,27.45,27.42,27.42,13104.0,25.3073,25.3166,25.2889,25.2889,13104.0
2018-10-01 11:25:00,27.43,27.44,27.39,27.42,21524.0,25.2981,25.3073,25.2612,25.2889,21524.0
2018-10-01 11:30:00,27.42,27.43,27.37,27.42,29306.0,25.2889,25.2981,25.2428,25.2889,29306.0
2018-10-01 11:35:00,27.43,27.5,27.43,27.47,38503.0,25.2981,25.3627,25.2981,25.335,38503.0
2018-10-01 11:40:00,27.48,27.49,27.43,27.47,29317.0,25.3442,25.3534,25.2981,25.335,29317.0
2018-10-01 11:45:00,27.47,27.51,27.47,27.51,19574.0,25.335,25.3719,25.335,25.3719,19574.0
2018-10-01 11:50:00,27.5,27.51,27.5,27.5,5804.0,25.3627,25.3719,25.3627,25.3627,5804.0
2018-10-01 11:55:00,27.5,27.51,27.44,27.44,11064.0,25.3627,25.3719,25.3073,25.3073,11064.0
2018-10-01 12:00:00,27.43,27.46,27.43,27.45,5410.0,25.2981,25.3258,25.2981,25.3166,5410.0
2018-10-01 12:05:00,27.45,27.45,27.42,27.42,13537.0,25.3166,25.3166,25.2889,25.2889,13537.0
2018-10-01 12:10:00,27.43,27.43,27.42,27.42,8085.0,25.2981,25.2981,25.2889,25.2889,8085.0
2018-10-01 12:15:00,27.41,27.43,27.4,27.42,20230.0,25.2797,25.2981,25.2704,25.2889,20230.0
2018-10-01 12:20:00,27.41,27.41,27.37,27.4,19441.0,25.2797,25.2797,25.2428,25.2704,19441.0
2018-10-01 12:25:00,27.4,27.45,27.39,27.45,34106.0,25.2704,25.3166,25.2612,25.3166,34106.0
2018-10-01 12:30:00,27.45,27.49,27.43,27.49,18409.0,25.3166,25.3534,25.2981,25.3534,18409.0
2018-10-01 12:35:00,27.5,27.53,27.48,27.51,33420.0,25.3627,25.3903,25.3442,25.3719,33420.0
2018-10-01 12:40:00,27.5,27.52,27.49,27.52,23185.0,25.3627,25.3811,25.3534,25.3811,23185.0
2018-10-01 12:45:00,27.5,27.52,27.5,27.51,11604.0,25.3627,25.3811,25.3627,25.3719,11604.0
2018-10-01 12:50:00,27.51,27.51,27.48,27.49,27010.0,25.3719,25.3719,25.3442,25.3534,27010.0
2018-10-01 12:55:00,27.48,27.48,27.42,27.44,25351.0,25.3442,25.3442,25.2889,25.3073,25351.0
2018-10-01 13:00:00,27.44,27.5,27.44,27.5,42323.0,25.3073,25.3627,25.3073,25.3627,42323.0
2018-10-01 13:05:00,27.51,27.52,27.5,27.51,23246.0,25.3719,25.3811,25.3627,25.3719,23246.0
2018-10-01 13:10:00,27.5,27.51,27.48,27.48,4340.0,25.3627,25.3719,25.3442,25.3442,4340.0
2018-10-01 13:15:00,27.47,27.49,27.44,27.49,5654.0,25.335,25.3534,25.3073,25.3534,5654.0
2018-10-01 13:20:00,27.48,27.49,27.43,27.43,11450.0,25.3442,25.3534,25.2981,25.2981,11450.0
2018-10-01 13:25:00,27.42,27.44,27.41,27.43,17492.0,25.2889,25.3073,25.2797,25.2981,17492.0
2018-10-01 13:30:00,27.43,27.5,27.43,27.49,61319.0,25.2981,25.3627,25.2981,25.3534,61319.0
2018-10-01 13:35:00,27.5,27.53,27.49,27.53,27991.0,25.3627,25.3903,25.3534,25.3903,27991.0
2018-10-01 13:40:00,27.53,27.53,27.48,27.5,26026.0,25.3903,25.3903,25.3442,25.3627,26026.0
2018-10-01 13:45:00,27.51,27.51,27.5,27.5,7546.0,25.3719,25.3719,25.3627,25.3627,7546.0
2018-10-01 13:50:00,27.5,27.5,27.47,27.48,9059.0,25.3627,25.3627,25.335,25.3442,9059.0
2018-10-01 13:55:00,27.49,27.49,27.45,27.46,11663.0,25.3534,25.3534,25.3166,25.3258,11663.0
2018-10-01 14:00:00,27.47,27.48,27.46,27.48,9968.0,25.335,25.3442,25.3258,25.3442,9968.0
2018-10-01 14:05:00,27.47,27.48,27.47,27.48,1800.0,25.335,25.3442,25.335,25.3442,1800.0
2018-10-01 14:10:00,27.49,27.49,27.46,27.48,7000.0,25.3534,25.3534,25.3258,25.3442,7000.0
2018-10-01 14:15:00,27.49,27.49,27.47,27.47,7492.0,25.3534,25.3534,25.335,25.335,7492.0
2018-10-01 14:20:00,27.46,27.46,27.43,27.43,11737.0,25.3258,25.3258,25.2981,25.2981,11737.0
2018-10-01 14:25:00,27.43,27.49,27.43,27.47,17695.0,25.2981,25.3534,25.2981,25.335,17695.0
2018-10-01 14:30:00,27.47,27.49,27.47,27.48,9930.0,25.335,25.3534,25.335,25.3442,9930.0
2018-10-01 14:35:00,27.49,27.51,27.49,27.5,17611.0,25.3534,25.3719,25.3534,25.3627,17611.0
2018-10-01 14:40:00,27.5,27.52,27.49,27.52,6486.0,25.3627,25.3811,25.3534,25.3811,6486.0
2018-10-01 14:45:00,27.52,27.53,27.51,27.52,20893.0,25.3811,25.3903,25.3719,25.3811,20893.0
2018-10-01 14:50:00,27.51,27.51,27.48,27.48,12690.0,25.3719,25.3719,25.3442,25.3442,12690.0
2018-10-01 14:55:00,27.49,27.5,27.48,27.49,19506.0,25.3534,25.3627,25.3442,25.3534,19506.0
2018-10-01 15:00:00,27.49,27.49,27.47,27.47,8468.0,25.3534,25.3534,25.335,25.335,8468.0
2018-10-01 15:05:00,27.47,27.47,27.42,27.43,14286.0,25.335,25.335,25.2889,25.2981,14286.0
2018-10-01 15:10:00,27.43,27.48,27.43,27.45,26418.0,25.2981,25.3442,25.2981,25.3166,26418.0
2018-10-01 15:15:00,27.45,27.45,27.43,27.43,12617.0,25.3166,25.3166,25.2981,25.2981,12617.0
2018-10-01 15:20:00,27.42,27.42,27.39,27.39,16345.0,25.2889,25.2889,25.2612,25.2612,16345.0
2018-10-01 15:25:00,27.4,27.4,27.37,27.38,15722.0,25.2704,25.2704,25.2428,25.252,15722.0
2018-10-01 15:30:00,27.38,27.4,27.36,27.38,41379.0,25.252,25.2704,25.2336,25.252,41379.0
2018-10-01 15:35:00,27.39,27.4,27.39,27.39,8843.0,25.2612,25.2704,25.2612,25.2612,8843.0
2018-10-01 15:40:00,27.39,27.39,27.36,27.38,5910.0,25.2612,25.2612,25.2336,25.252,5910.0
2018-10-01 15:45:00,27.38,27.41,27.38,27.41,22221.0,25.252,25.2797,25.252,25.2797,22221.0
2018-10-01 15:50:00,27.41,27.42,27.39,27.41,29732.0,25.2797,25.2889,25.2612,25.2797,29732.0
2018-10-01 15:55:00,27.42,27.42,27.39,27.39,105873.0,25.2889,25.2889,25.2612,25.2612,105873.0
2018-10-02 09:30:00,27.73,27.94,27.68,27.87,169894.0,25.5748,25.7685,25.5287,25.7039,169894.0
2018-10-02 09:35:00,27.91,28.05,27.91,28.01,162575.0,25.7408,25.8699,25.7408,25.833,162575.0
2018-10-02 09:40:00,28.01,28.06,27.94,28.02,101079.0,25.833,25.8791,25.7685,25.8423,101079.0
2018-10-02 09:45:00,28.03,28.05,27.91,27.98,103965.0,25.8515,25.8699,25.7408,25.8054,103965.0
2018-10-02 09:50:00,27.97,27.97,27.89,27.91,45184.0,25.7961,25.7961,25.7224,25.7408,45184.0
2018-10-02 09:55:00,27.9,28.02,27.9,28.02,60300.0,25.7316,25.8423,25.7316,25.8423,60300.0
2018-10-02 10:00:00,28.02,28.13,28.02,28.06,108237.0,25.8423,25.9437,25.8423,25.8791,108237.0
2018-10-02 10:05:00,28.06,28.08,28.01,28.03,62835.0,25.8791,25.8976,25.833,25.8515,62835.0
2018-10-02 10:10:00,28.04,28.14,28.02,28.12,65038.0,25.8607,25.9529,25.8423,25.9345,65038.0
2018-10-02 10:15:00,28.13,28.19,28.11,28.13,124018.0,25.9437,25.999,25.9253,25.9437,124018.0
2018-10-02 10:20:00,28.13,28.17,28.08,28.13,135512.0,25.9437,25.9806,25.8976,25.9437,135512.0
2018-10-02 10:25:00,28.11,28.16,28.11,28.14,56728.0,25.9253,25.9714,25.9253,25.9529,56728.0
2018-10-02 10:30:00,28.15,28.17,28.1,28.1,31645.0,25.9622,25.9806,25.916,25.916,31645.0
2018-10-02 10:35:00,28.11,28.12,28.0,28.0,40206.0,25.9253,25.9345,25.8238,25.8238,40206.0
2018-10-02 10:40:00,28.0,28.08,28.0,28.04,55968.0,25.8238,25.8976,25.8238,25.8607,55968.0
2018-10-02 10:45:00,28.05,28.1,28.05,28.07,36314.0,25.8699,25.916,25.8699,25.8884,36314.0
2018-10-02 10:50:00,28.09,28.15,28.09,28.12,62825.0,25.9068,25.9622,25.9068,25.9345,62825.0
2018-10-02 10:55:00,28.13,28.19,28.12,28.16,112367.0,25.9437,25.999,25.9345,25.9714,112367.0
2018-10-02 11:00:00,28.16,28.21,28.14,28.21,50674.0,25.9714,26.0175,25.9529,26.0175,50674.0
2018-10-02 11:05:00,28.2,28.22,28.17,28.21,66630.0,26.0083,26.0267,25.9806,26.0175,66630.0
2018-10-02 11:10:00,28.22,28.22,28.17,28.19,20385.0,26.0267,26.0267,25.9806,25.999,20385.0
2018-10-02 11:15:00,28.19,28.21,28.18,28.19,16291.0,25.999,26.0175,25.9898,25.999,16291.0
2018-10-02 11:20:00,28.19,28.22,28.16,28.17,49952.0,25.999,26.0267,25.9714,25.9806,49952.0
2018-10-02 11:25:00,28.17,28.18,28.13,28.14,54912.0,25.9806,25.9898,25.9437,25.9529,54912.0
2018-10-02 11:30:00,28.15,28.16,28.06,28.1,117704.0,25.9622,25.9714,25.8791,25.916,117704.0
2018-10-02 11:35:00,28.1,28.13,28.05,28.08,24582.0,25.916,25.9437,25.8699,25.8976,24582.0
2018-10-02 11:40:00,28.06,28.17,28.06,28.15,35376.0,25.8791,25.9806,25.8791,25.9622,35376.0
2018-10-02 11:45:00,28.15,28.17,28.13,28.16,21954.0,25.9622,25.9806,25.9437,25.9714,21954.0
2018-10-02 11:50:00,28.16,28.17,28.13,28.14,17252.0,25.9714,25.9806,25.9437,25.9529,17252.0
2018-10-02 11:55:00,28.14,28.14,28.08,28.08,18896.0,25.9529,25.9529,25.8976,25.8976,18896.0
2018-10-02 12:00:00,28.08,28.1,28.03,28.1,106223.0,25.8976,25.916,25.8515,25.916,106223.0
2018-10-02 12:05:00,28.09,28.1,28.08,28.08,9524.0,25.9068,25.916,25.8976,25.8976,9524.0
2018-10-02 12:10:00,28.08,28.12,28.07,28.08,24743.0,25.8976,25.9345,25.8884,25.8976,24743.0
2018-10-02 12:15:00,28.09,28.12,28.09,28.11,6800.0,25.9068,25.9345,25.9068,25.9253,6800.0
2018-10-02 12:20:00,28.12,28.16,28.12,28.16,22868.0,25.9345,25.9714,25.9345,25.9714,22868.0
2018-10-02 12:25:00,28.16,28.17,28.14,28.14,29916.0,25.9714,25.9806,25.9529,25.9529,29916.0
2018-10-02 12:30:00,28.13,28.15,28.13,28.14,10339.0,25.9437,25.9622,25.9437,25.9529,10339.0
2018-10-02 12:35:00,28.15,28.17,28.14,28.15,16307.0,25.9622,25.9806,25.9529,25.9622,16307.0
2018-10-02 12:40:00,28.14,28.15,28.1,28.15,26584.0,25.9529,25.9622,25.916,25.9622,26584.0
2018-10-02 12:45:00,28.15,28.18,28.11,28.17,35202.0,25.9622,25.9898,25.9253,25.9806,35202.0
2018-10-02 12:50:00,28.17,28.19,28.15,28.19,32545.0,25.9806,25.999,25.9622,25.999,32545.0
2018-10-02 12:55:00,28.18,28.18,28.14,28.14,14088.0,25.9898,25.9898,25.9529,25.9529,14088.0
2018-10-02 13:00:00,28.14,28.16,28.13,28.15,19285.0,25.9529,25.9714,25.9437,25.9622,19285.0
2018-10-02 13:05:00,28.15,28.16,28.14,28.16,18162.0,25.9622,25.9714,25.9529,25.9714,18162.0
2018-10-02 13:10:00,28.17,28.18,28.13,28.13,28057.0,25.9806,25.9898,25.9437,25.9437,28057.0
2018-10-02 13:15:00,28.14,28.16,28.13,28.13,26292.0,25.9529,25.9714,25.9437,25.9437,26292.0
2018-10-02 13:20:00,28.14,28.14,28.08,28.1,22882.0,25.9529,25.9529,25.8976,25.916,22882.0
2018-10-02 13:25:00,28.1,28.1,28.08,28.09,10587.0,25.916,25.916,25.8976,25.9068,10587.0
2018-10-02 13:30:00,28.09,28.1,28.08,28.08,4387.0,25.9068,25.916,25.8976,25.8976,4387.0
2018-10-02 13:35:00,28.08,28.09,28.03,28.04,30500.0,25.8976,25.9068,25.8515,25.8607,30500.0
2018-10-02 13:40:00,28.03,28.03,28.0,28.01,46744.0,25.8515,25.8515,25.8238,25.833,46744.0
2018-10-02 13:45:00,28.02,28.09,28.02,28.06,21787.0,25.8423,25.9068,25.8423,25.8791,21787.0
2018-10-02 13:50:00,28.06,28.07,28.06,28.07,27329.0,25.8791,25.8884,25.8791,25.8884,27329.0
2018-10-02 13:55:00,28.07,28.08,28.06,28.08,14667.0,25.8884,25.8976,25.8791,25.8976,14667.0
2018-10-02 14:00:00,28.08,28.11,28.08,28.1,19847.0,25.8976,25.9253,25.8976,25.916,19847.0
2018-10-02 14:05:00,28.11,28.14,28.11,28.12,20553.0,25.9253,25.9529,25.9253,25.9345,20553.0
2018-10-02 14:10:00,28.11,28.11,28.1,28.11,17221.0,25.9253,25.9253,25.916,25.9253,17221.0
2018-10-02 14:15:00,28.12,28.14,28.12,28.14,5399.0,25.9345,25.9529,25.9345,25.9529,5399.0
2018-10-02 14:20:00,28.15,28.16,28.13,28.15,16806.0,25.9622,25.9714,25.9437,25.9622,16806.0
2018-10-02 14:25:00,28.15,28.15,28.14,28.14,6513.0,25.9622,25.9622,25.9529,25.9529,6513.0
2018-10-02 14:30:00,28.15,28.15,28.1,28.13,14208.0,25.9622,25.9622,25.916,25.9437,14208.0
2018-10-02 14:35:00,28.13,28.14,28.11,28.11,15233.0,25.9437,25.9529,25.9253,25.9253,15233.0
2018-10-02 14:40:00,28.11,28.11,28.05,28.07,19996.0,25.9253,25.9253,25.8699,25.8884,19996.0
2018-10-02 14:45:00,28.07,28.1,28.06,28.1,12193.0,25.8884,25.916,25.8791,25.916,12193.0
2018-10-02 14:50:00,28.09,28.11,28.08,28.08,11401.0,25.9068,25.9253,25.8976,25.8976,11401.0
2018-10-02 14:55:00,28.09,28.09,28.05,28.07,17562.0,25.9068,25.9068,25.8699,25.8884,17562.0
2018-10-02 15:00:00,28.06,28.06,28.01,28.01,24168.0,25.8791,25.8791,25.833,25.833,24168.0
2018-10-02 15:05:00,28.01,28.03,28.01,28.03,11139.0,25.833,25.8515,25.833,25.8515,11139.0
2018-10-02 15:10:00,28.03,28.03,28.01,28.02,15534.0,25.8515,25.8515,25.833,25.8423,15534.0
2018-10-02 15:15:00,28.02,28.03,28.02,28.03,16530.0,25.8423,25.8515,25.8423,25.8515,16530.0
2018-10-02 15:20:00,28.03,28.05,28.03,28.05,15317.0,25.8515,25.8699,25.8515,25.8699,15317.0
2018-10-02 15:25:00,28.04,28.05,28.04,28.05,7544.0,25.8607,25.8699,25.8607,25.8699,7544.0
2018-10-02 15:30:00,28.05,28.07,28.02,28.02,44944.0,25.8699,25.8884,25.8423,25.8423,44944.0
2018-10-02 15:35:00,28.02,28.02,27.99,28.01,31703.0,25.8423,25.8423,25.8146,25.833,31703.0
2018-10-02 15:40:00,28.02,28.06,28.02,28.04,61953.0,25.8423,25.8791,25.8423,25.8607,61953.0
2018-10-02 15:45:00,28.04,28.04,27.99,27.99,41892.0,25.8607,25.8607,25.8146,25.8146,41892.0
2018-10-02 15:50:00,27.99,28.03,27.98,28.02,27131.0,25.8146,25.8515,25.8054,25.8423,27131.0
2018-10-02 15:55:00,28.02,28.05,27.99,28.04,194399.0,25.8423,25.8699,25.8146,25.8607,194399.0
2018-10-03 09:30:00,28.16,28.21,28.08,28.21,102832.0,25.9714,26.0175,25.8976,26.0175,102832.0
2018-10-03 09:35:00,28.2,28.27,28.12,28.15,63450.0,26.0083,26.0728,25.9345,25.9622,63450.0
2018-10-03 09:40:00,28.17,28.17,28.04,28.06,31313.0,25.9806,25.9806,25.8607,25.8791,31313.0
2018-10-03 09:45:00,28.05,28.07,27.96,28.03,44854.0,25.8699,25.8884,25.7869,25.8515,44854.0
2018-10-03 09:50:00,28.02,28.09,28.01,28.06,46281.0,25.8423,25.9068,25.833,25.8791,46281.0
2018-10-03 09:55:00,28.05,28.06,27.92,27.92,37821.0,25.8699,25.8791,25.75,25.75,37821.0
2018-10-03 10:00:00,27.91,27.92,27.79,27.89,122642.0,25.7408,25.75,25.6301,25.7224,122642.0
2018-10-03 10:05:00,27.89,27.99,27.89,27.96,58599.0,25.7224,25.8146,25.7224,25.7869,58599.0
2018-10-03 10:10:00,27.98,27.98,27.93,27.93,20369.0,25.8054,25.8054,25.7593,25.7593,20369.0
2018-10-03 10:15:00,27.93,28.0,27.87,27.97,42423.0,25.7593,25.8238,25.7039,25.7961,42423.0
2018-10-03 10:20:00,27.98,28.0,27.95,27.97,33146.0,25.8054,25.8238,25.7777,25.7961,33146.0
2018-10-03 10:25:00,27.96,27.96,27.9,27.94,19347.0,25.7869,25.7869,25.7316,25.7685,19347.0
2018-10-03 10:30:00,27.93,27.93,27.84,27.89,46170.0,25.7593,25.7593,25.6762,25.7224,46170.0
2018-10-03 10:35:00,27.89,27.92,27.88,27.9,27854.0,25.7224,25.75,25.7131,25.7316,27854.0
2018-10-03 10:40:00,27.88,27.93,27.85,27.9,33332.0,25.7131,25.7593,25.6855,25.7316,33332.0
2018-10-03 10:45:00,27.9,27.98,27.88,27.97,53773.0,25.7316,25.8054,25.7131,25.7961,53773.0
2018-10-03 10:50:00,27.97,27.97,27.93,27.94,23374.0,25.7961,25.7961,25.7593,25.7685,23374.0
2018-10-03 10:55:00,27.93,27.96,27.92,27.93,23539.0,25.7593,25.7869,25.75,25.7593,23539.0
2018-10-03 11:00:00,27.94,27.96,27.91,27.91,13680.0,25.7685,25.7869,25.7408,25.7408,13680.0
2018-10-03 11:05:00,27.92,28.01,27.92,28.0,33610.0,25.75,25.833,25.75,25.8238,33610.0
2018-10-03 11:10:00,27.98,28.02,27.97,27.99,22425.0,25.8054,25.8423,25.7961,25.8146,22425.0
2018-10-03 11:15:00,27.98,28.01,27.91,27.91,42844.0,25.8054,25.833,25.7408,25.7408,42844.0
2018-10-03 11:20:00,27.9,27.9,27.83,27.84,40389.0,25.7316,25.7316,25.667,25.6762,40389.0
2018-10-03 11:25:00,27.83,27.85,27.79,27.81,19914.0,25.667,25.6855,25.6301,25.6486,19914.0
2018-10-03 11:30:00,27.82,27.82,27.8,27.82,23721.0,25.6578,25.6578,25.6394,25.6578,23721.0
2018-10-03 11:35:00,27.81,27.81,27.76,27.8,15797.0,25.6486,25.6486,25.6025,25.6394,15797.0
2018-10-03 11:40:00,27.79,27.85,27.79,27.84,24311.0,25.6301,25.6855,25.6301,25.6762,24311.0
2018-10-03 11:45:00,27.83,27.89,27.83,27.87,18133.0,25.667,25.7224,25.667,25.7039,18133.0
2018-10-03 11:50:00,27.87,27.89,27.84,27.88,37500.0,25.7039,25.7224,25.6762,25.7131,37500.0
2018-10-03 11:55:00,27.88,27.92,27.87,27.92,15115.0,25.7131,25.75,25.7039,25.75,15115.0
2018-10-03 12:00:00,27.93,27.96,27.91,27.93,17024.0,25.7593,25.7869,25.7408,25.7593,17024.0
2018-10-03 12:05:00,27.93,27.93,27.87,27.87,17396.0,25.7593,25.7593,25.7039,25.7039,17396.0
2018-10-03 12:10:00,27.87,27.9,27.85,27.9,18762.0,25.7039,25.7316,25.6855,25.7316,18762.0
2018-10-03 12:15:00,27.9,27.91,27.88,27.88,4803.0,25.7316,25.7408,25.7131,25.7131,4803.0
2018-10-03 12:20:00,27.88,27.91,27.87,27.9,7890.0,25.7131,25.7408,25.7039,25.7316,7890.0
2018-10-03 12:25:00,27.9,27.96,27.9,27.96,8527.0,25.7316,25.7869,25.7316,25.7869,8527.0
2018-10-03 12:30:00,27.96,27.96,27.93,27.94,14450.0,25.7869,25.7869,25.7593,25.7685,14450.0
2018-10-03 12:35:00,27.93,27.93,27.89,27.89,2921.0,25.7593,25.7593,25.7224,25.7224,2921.0
2018-10-03 12:40:00,27.9,27.92,27.89,27.9,3688.0,25.7316,25.75,25.7224,25.7316,3688.0
2018-10-03 12:45:00,27.9,27.9,27.89,27.9,20534.0,25.7316,25.7316,25.7224,25.7316,20534.0
2018-10-03 12:50:00,27.9,27.91,27.88,27.88,1550.0,25.7316,25.7408,25.7131,25.7131,1550.0
2018-10-03 12:55:00,27.88,27.88,27.84,27.85,15856.0,25.7131,25.7131,25.6762,25.6855,15856.0
2018-10-03 13:00:00,27.86,27.87,27.85,27.86,10316.0,25.6947,25.7039,25.6855,25.6947,10316.0
2018-10-03 13:05:00,27.88,27.91,27.87,27.89,10304.0,25.7131,25.7408,25.7039,25.7224,10304.0
2018-10-03 13:10:00,27.88,27.89,27.86,27.86,13943.0,25.7131,25.7224,25.6947,25.6947,13943.0
2018-10-03 13:15:00,27.84,27.84,27.79,27.79,10561.0,25.6762,25.6762,25.6301,25.6301,10561.0
2018-10-03 13:20:00,27.78,27.81,27.78,27.81,13298.0,25.6209,25.6486,25.6209,25.6486,13298.0
2018-10-03 13:25:00,27.81,27.86,27.81,27.86,6428.0,25.6486,25.6947,25.6486,25.6947,6428.0
2018-10-03 13:30:00,27.87,27.9,27.87,27.9,19942.0,25.7039,25.7316,25.7039,25.7316,19942.0
2018-10-03 13:35:00,27.9,27.92,27.9,27.9,13412.0,25.7316,25.75,25.7316,25.7316,13412.0
2018-10-03 13:40:00,27.89,27.89,27.87,27.89,1400.0,25.7224,25.7224,25.7039,25.7224,1400.0
2018-10-03 13:45:00,27.89,27.93,27.89,27.93,22636.0,25.7224,25.7593,25.7224,25.7593,22636.0
2018-10-03 13:50:00,27.92,27.93,27.9,27.9,9046.0,25.75,25.7593,25.7316,25.7316,9046.0
2018-10-03 13:55:00,27.92,27.93,27.91,27.92,5600.0,25.75,25.7593,25.7408,25.75,5600.0
2018-10-03 14:00:00,27.91,27.91,27.88,27.88,15456.0,25.7408,25.7408,25.7131,25.7131,15456.0
2018-10-03 14:05:00,27.88,27.88,27.84,27.85,8704.0,25.7131,25.7131,25.6762,25.6855,8704.0
2018-10-03 14:10:00,27.85,27.85,27.82,27.82,21483.0,25.6855,25.6855,25.6578,25.6578,21483.0
2018-10-03 14:15:00,27.83,27.83,27.8,27.8,11845.0,25.667,25.667,25.6394,25.6394,11845.0
2018-10-03 14:20:00,27.8,27.8,27.77,27.78,27991.0,25.6394,25.6394,25.6117,25.6209,27991.0
2018-10-03 14:25:00,27.77,27.77,27.75,27.77,12536.0,25.6117,25.6117,25.5932,25.6117,12536.0
2018-10-03 14:30:00,27.76,27.76,27.69,27.75,27946.0,25.6025,25.6025,25.5379,25.5932,27946.0
2018-10-03 14:35:00,27.74,27.8,27.72,27.8,21589.0,25.584,25.6394,25.5656,25.6394,21589.0
2018-10-03 14:40:00,27.79,27.8,27.75,27.76,5612.0,25.6301,25.6394,25.5932,25.6025,5612.0
2018-10-03 14:45:00,27.76,27.8,27.75,27.76,35372.0,25.6025,25.6394,25.5932,25.6025,35372.0
2018-10-03 14:50:00,27.75,27.76,27.74,27.75,13167.0,25.5932,25.6025,25.584,25.5932,13167.0
2018-10-03 14:55:00,27.75,27.81,27.75,27.78,19152.0,25.5932,25.6486,25.5932,25.6209,19152.0
2018-10-03 15:00:00,27.79,27.8,27.77,27.78,7836.0,25.6301,25.6394,25.6117,25.6209,7836.0
2018-10-03 15:05:00,27.78,27.8,27.78,27.79,10792.0,25.6209,25.6394,25.6209,25.6301,10792.0
2018-10-03 15:10:00,27.78,27.78,27.75,27.76,17267.0,25.6209,25.6209,25.5932,25.6025,17267.0
2018-10-03 15:15:00,27.76,27.78,27.75,27.78,4360.0,25.6025,25.6209,25.5932,25.6209,4360.0
2018-10-03 15:20:00,27.77,27.77,27.75,27.75,12939.0,25.6117,25.6117,25.5932,25.5932,12939.0
2018-10-03 15:25:00,27.75,27.75,27.72,27.73,10543.0,25.5932,25.5932,25.5656,25.5748,10543.0
2018-10-03 15:30:00,27.73,27.74,27.72,27.73,20215.0,25.5748,25.584,25.5656,25.5748,20215.0
2018-10-03 15:35:00,27.73,27.75,27.73,27.74,18483.0,25.5748,25.5932,25.5748,25.584,18483.0
2018-10-03 15:40:00,27.74,27.75,27.74,27.75,5553.0,25.584,25.5932,25.584,25.5932,5553.0
2018-10-03 15:45:00,27.75,27.75,27.73,27.75,16902.0,25.5932,25.5932,25.5748,25.5932,16902.0
2018-10-03 15:50:00,27.75,27.76,27.74,27.76,45691.0,25.5932,25.6025,25.584,25.6025,45691.0
2018-10-03 15:55:00,27.75,27.76,27.73,27.74,170423.0,25.5932,25.6025,25.5748,25.584,170423.0
2018-10-04 09:30:00,27.91,28.0,27.82,27.89,87961.0,25.7408,25.8238,25.6578,25.7224,87961.0
2018-10-04 09:35:00,27.88,28.06,27.88,27.98,105755.0,25.7131,25.8791,25.7131,25.8054,105755.0
2018-10-04 09:40:00,27.97,27.99,27.91,27.91,61705.0,25.7961,25.8146,25.7408,25.7408,61705.0
2018-10-04 09:45:00,27.9,28.05,27.9,28.04,71168.0,25.7316,25.8699,25.7316,25.8607,71168.0
2018-10-04 09:50:00,28.05,28.09,28.01,28.09,84569.0,25.8699,25.9068,25.833,25.9068,84569.0
2018-10-04 09:55:00,28.09,28.1,28.02,28.04,25019.0,25.9068,25.916,25.8423,25.8607,25019.0
2018-10-04 10:00:00,28.02,28.04,27.95,28.04,81169.0,25.8423,25.8607,25.7777,25.8607,81169.0
2018-10-04 10:05:00,28.03,28.1,28.03,28.1,85874.0,25.8515,25.916,25.8515,25.916,85874.0
2018-10-04 10:10:00,28.1,28.23,28.09,28.19,137209.0,25.916,26.0359,25.9068,25.999,137209.0
2018-10-04 10:15:00,28.19,28.26,28.19,28.24,60086.0,25.999,26.0636,25.999,26.0452,60086.0
2018-10-04 10:20:00,28.25,28.33,28.24,28.33,38765.0,26.0544,26.1282,26.0452,26.1282,38765.0
2018-10-04 10:25:00,28.33,28.33,28.18,28.24,75557.0,26.1282,26.1282,25.9898,26.0452,75557.0
2018-10-04 10:30:00,28.24,28.26,28.21,28.23,112651.0,26.0452,26.0636,26.0175,26.0359,112651.0
2018-10-04 10:35:00,28.22,28.25,28.18,28.18,88200.0,26.0267,26.0544,25.9898,25.9898,88200.0
2018-10-04 10:40:00,28.18,28.19,28.13,28.13,18320.0,25.9898,25.999,25.9437,25.9437,18320.0
2018-10-04 10:45:00,28.12,28.13,28.1,28.12,18545.0,25.9345,25.9437,25.916,25.9345,18545.0
2018-10-04 10:50:00,28.15,28.17,28.12,28.12,14400.0,25.9622,25.9806,25.9345,25.9345,14400.0
2018-10-04 10:55:00,28.11,28.11,28.04,28.06,49564.0,25.9253,25.9253,25.8607,25.8791,49564.0
2018-10-04 11:00:00,28.05,28.11,28.05,28.1,28466.0,25.8699,25.9253,25.8699,25.916,28466.0
2018-10-04 11:05:00,28.09,28.1,28.01,28.03,39956.0,25.9068,25.916,25.833,25.8515,39956.0
2018-10-04 11:10:00,28.03,28.08,27.99,28.02,55348.0,25.8515,25.8976,25.8146,25.8423,55348.0
2018-10-04 11:15:00,28.01,28.04,28.0,28.02,46214.0,25.833,25.8607,25.8238,25.8423,46214.0
2018-10-04 11:20:00,27.99,28.0,27.97,27.99,26689.0,25.8146,25.8238,25.7961,25.8146,26689.0
2018-10-04 11:25:00,27.99,27.99,27.98,27.98,4149.0,25.8146,25.8146,25.8054,25.8054,4149.0
2018-10-04 11:30:00,27.98,28.0,27.95,28.0,29130.0,25.8054,25.8238,25.7777,25.8238,29130.0
2018-10-04 11:35:00,27.99,27.99,27.91,27.93,20209.0,25.8146,25.8146,25.7408,25.7593,20209.0
2018-10-04 11:40:00,27.92,27.93,27.85,27.87,40181.0,25.75,25.7593,25.6855,25.7039,40181.0
2018-10-04 11:45:00,27.86,27.86,27.8,27.85,42837.0,25.6947,25.6947,25.6394,25.6855,42837.0
2018-10-04 11:50:00,27.88,27.88,27.85,27.87,20268.0,25.7131,25.7131,25.6855,25.7039,20268.0
2018-10-04 11:55:00,27.86,27.88,27.84,27.84,26868.0,25.6947,25.7131,25.6762,25.6762,26868.0
2018-10-04 12:00:00,27.83,27.84,27.8,27.84,23068.0,25.667,25.6762,25.6394,25.6762,23068.0
2018-10-04 12:05:00,27.84,27.85,27.81,27.83,39731.0,25.6762,25.6855,25.6486,25.667,39731.0
2018-10-04 12:10:00,27.83,27.83,27.75,27.77,58777.0,25.667,25.667,25.5932,25.6117,58777.0
2018-10-04 12:15:00,27.77,27.78,27.69,27.69,84097.0,25.6117,25.6209,25.5379,25.5379,84097.0
2018-10-04 12:20:00,27.69,27.7,27.66,27.67,60185.0,25.5379,25.5471,25.5102,25.5195,60185.0
2018-10-04 12:25:00,27.66,27.68,27.63,27.67,42027.0,25.5102,25.5287,25.4826,25.5195,42027.0
2018-10-04 12:30:00,27.68,27.69,27.66,27.67,16847.0,25.5287,25.5379,25.5102,25.5195,16847.0
2018-10-04 12:35:00,27.67,27.71,27.61,27.7,73874.0,25.5195,25.5563,25.4641,25.5471,73874.0
2018-10-04 12:40:00,27.69,27.75,27.68,27.75,33835.0,25.5379,25.5932,25.5287,25.5932,33835.0
2018-10-04 12:45:00,27.75,27.8,27.75,27.76,53686.0,25.5932,25.6394,25.5932,25.6025,53686.0
2018-10-04 12:50:00,27.76,27.79,27.75,27.75,9883.0,25.6025,25.6301,25.5932,25.5932,9883.0
2018-10-04 12:55:00,27.75,27.8,27.75,27.77,28761.0,25.5932,25.6394,25.5932,25.6117,28761.0
2018-10-04 13:00:00,27.76,27.79,27.75,27.75,8565.0,25.6025,25.6301,25.5932,25.5932,8565.0
2018-10-04 13:05:00,27.75,27.78,27.74,27.75,24681.0,25.5932,25.6209,25.584,25.5932,24681.0
2018-10-04 13:10:00,27.75,27.78,27.74,27.78,20193.0,25.5932,25.6209,25.584,25.6209,20193.0
2018-10-04 13:15:00,27.78,27.78,27.75,27.75,9350.0,25.6209,25.6209,25.5932,25.5932,9350.0
2018-10-04 13:20:00,27.75,27.8,27.75,27.78,25254.0,25.5932,25.6394,25.5932,25.6209,25254.0
2018-10-04 13:25:00,27.78,27.84,27.78,27.82,42927.0,25.6209,25.6762,25.6209,25.6578,42927.0
2018-10-04 13:30:00,27.83,27.85,27.81,27.81,25987.0,25.667,25.6855,25.6486,25.6486,25987.0
2018-10-04 13:35:00,27.81,27.81,27.79,27.81,16866.0,25.6486,25.6486,25.6301,25.6486,16866.0
2018-10-04 13:40:00,27.82,27.83,27.81,27.83,17761.0,25.6578,25.667,25.6486,25.667,17761.0
2018-10-04 13:45:00,27.84,27.84,27.77,27.79,35403.0,25.6762,25.6762,25.6117,25.6301,35403.0
2018-10-04 13:50:00,27.8,27.83,27.8,27.82,8800.0,25.6394,25.667,25.6394,25.6578,8800.0
2018-10-04 13:55:00,27.82,27.86,27.81,27.85,16158.0,25.6578,25.6947,25.6486,25.6855,16158.0
2018-10-04 14:00:00,27.85,27.85,27.82,27.83,13852.0,25.6855,25.6855,25.6578,25.667,13852.0
2018-10-04 14:05:00,27.83,27.83,27.81,27.81,1771.0,25.667,25.667,25.6486,25.6486,1771.0
2018-10-04 14:10:00,27.82,27.83,27.79,27.8,8770.0,25.6578,25.667,25.6301,25.6394,8770.0
2018-10-04 14:15:00,27.8,27.8,27.77,27.77,14887.0,25.6394,25.6394,25.6117,25.6117,14887.0
2018-10-04 14:20:00,27.75,27.79,27.75,27.77,9830.0,25.5932,25.6301,25.5932,25.6117,9830.0
2018-10-04 14:25:00,27.77,27.79,27.77,27.79,13225.0,25.6117,25.6301,25.6117,25.6301,13225.0
2018-10-04 14:30:00,27.78,27.78,27.75,27.75,6226.0,25.6209,25.6209,25.5932,25.5932,6226.0
2018-10-04 14:35:00,27.75,27.8,27.75,27.8,23569.0,25.5932,25.6394,25.5932,25.6394,23569.0
2018-10-04 14:40:00,27.8,27.81,27.75,27.78,26255.0,25.6394,25.6486,25.5932,25.6209,26255.0
2018-10-04 14:45:00,27.77,27.83,27.77,27.82,12956.0,25.6117,25.667,25.6117,25.6578,12956.0
2018-10-04 14:50:00,27.82,27.86,27.82,27.86,6537.0,25.6578,25.6947,25.6578,25.6947,6537.0
2018-10-04 14:55:00,27.85,27.87,27.83,27.87,5195.0,25.6855,25.7039,25.667,25.7039,5195.0
2018-10-04 15:00:00,27.87,27.87,27.83,27.84,7033.0,25.7039,25.7039,25.667,25.6762,7033.0
2018-10-04 15:05:00,27.83,27.85,27.83,27.85,13401.0,25.667,25.6855,25.667,25.6855,13401.0
2018-10-04 15:10:00,27.84,27.84,27.82,27.83,4333.0,25.6762,25.6762,25.6578,25.667,4333.0
2018-10-04 15:15:00,27.83,27.83,27.82,27.82,7772.0,25.667,25.667,25.6578,25.6578,7772.0
2018-10-04 15:20:00,27.82,27.83,27.8,27.8,8318.0,25.6578,25.667,25.6394,25.6394,8318.0
2018-10-04 15:25:00,27.79,27.8,27.76,27.76,5813.0,25.6301,25.6394,25.6025,25.6025,5813.0
2018-10-04 15:30:00,27.76,27.79,27.75,27.75,14995.0,25.6025,25.6301,25.5932,25.5932,14995.0
2018-10-04 15:35:00,27.76,27.77,27.72,27.72,22518.0,25.6025,25.6117,25.5656,25.5656,22518.0
2018-10-04 15:40:00,27.73,27.75,27.73,27.73,15042.0,25.5748,25.5932,25.5748,25.5748,15042.0
2018-10-04 15:45:00,27.73,27.76,27.72,27.76,49522.0,25.5748,25.6025,25.5656,25.6025,49522.0
2018-10-04 15:50:00,27.76,27.79,27.76,27.77,17416.0,25.6025,25.6301,25.6025,25.6117,17416.0
2018-10-04 15:55:00,27.76,27.85,27.76,27.82,84165.0,25.6025,25.6855,25.6025,25.6578,84165.0
2018-10-05 09:30:00,27.93,28.0,27.86,27.98,59141.0,25.7593,25.8238,25.6947,25.8054,59141.0
2018-10-05 09:35:00,27.97,28.1,27.97,27.98,25150.0,25.7961,25.916,25.7961,25.8054,25150.0
2018-10-05 09:40:00,27.97,28.08,27.97,28.0,47990.0,25.7961,25.8976,25.7961,25.8238,47990.0
2018-10-05 09:45:00,28.0,28.01,27.94,27.95,39014.0,25.8238,25.833,25.7685,25.7777,39014.0
2018-10-05 09:50:00,27.94,28.01,27.86,27.96,62828.0,25.7685,25.833,25.6947,25.7869,62828.0
2018-10-05 09:55:00,27.94,27.97,27.92,27.95,46185.0,25.7685,25.7961,25.75,25.7777,46185.0
2018-10-05 10:00:00,27.94,28.07,27.94,28.06,42149.0,25.7685,25.8884,25.7685,25.8791,42149.0
2018-10-05 10:05:00,28.06,28.08,28.01,28.02,33439.0,25.8791,25.8976,25.833,25.8423,33439.0
2018-10-05 10:10:00,28.02,28.05,28.0,28.0,21042.0,25.8423,25.8699,25.8238,25.8238,21042.0
2018-10-05 10:15:00,27.99,27.99,27.9,27.91,35566.0,25.8146,25.8146,25.7316,25.7408,35566.0
2018-10-05 10:20:00,27.91,27.94,27.89,27.89,42030.0,25.7408,25.7685,25.7224,25.7224,42030.0
2018-10-05 10:25:00,27.88,27.9,27.83,27.85,98585.0,25.7131,25.7316,25.667,25.6855,98585.0
2018-10-05 10:30:00,27.85,27.88,27.84,27.87,12746.0,25.6855,25.7131,25.6762,25.7039,12746.0
2018-10-05 10:35:00,27.87,27.87,27.83,27.85,11880.0,25.7039,25.7039,25.667,25.6855,11880.0
2018-10-05 10:40:00,27.85,27.85,27.76,27.76,41773.0,25.6855,25.6855,25.6025,25.6025,41773.0
2018-10-05 10:45:00,27.76,27.76,27.71,27.74,28364.0,25.6025,25.6025,25.5563,25.584,28364.0
2018-10-05 10:50:00,27.73,27.81,27.72,27.81,74851.0,25.5748,25.6486,25.5656,25.6486,74851.0
2018-10-05 10:55:00,27.81,27.84,27.76,27.77,35986.0,25.6486,25.6762,25.6025,25.6117,35986.0
2018-10-05 11:00:00,27.76,27.76,27.72,27.76,33159.0,25.6025,25.6025,25.5656,25.6025,33159.0
2018-10-05 11:05:00,27.77,27.78,27.75,27.76,9714.0,25.6117,25.6209,25.5932,25.6025,9714.0
2018-10-05 11:10:00,27.77,27.77,27.73,27.77,24200.0,25.6117,25.6117,25.5748,25.6117,24200.0
2018-10-05 11:15:00,27.78,27.81,27.78,27.8,17113.0,25.6209,25.6486,25.6209,25.6394,17113.0
2018-10-05 11:20:00,27.79,27.82,27.78,27.82,18680.0,25.6301,25.6578,25.6209,25.6578,18680.0
2018-10-05 11:25:00,27.81,27.81,27.78,27.8,5120.0,25.6486,25.6486,25.6209,25.6394,5120.0
2018-10-05 11:30:00,27.8,27.8,27.76,27.76,17257.0,25.6394,25.6394,25.6025,25.6025,17257.0
2018-10-05 11:35:00,27.77,27.77,27.73,27.76,20451.0,25.6117,25.6117,25.5748,25.6025,20451.0
2018-10-05 11:40:00,27.75,27.76,27.72,27.75,9546.0,25.5932,25.6025,25.5656,25.5932,9546.0
2018-10-05 11:45:00,27.75,27.8,27.74,27.77,22673.0,25.5932,25.6394,25.584,25.6117,22673.0
2018-10-05 11:50:00,27.76,27.78,27.75,27.77,20522.0,25.6025,25.6209,25.5932,25.6117,20522.0
2018-10-05 11:55:00,27.76,27.77,27.69,27.71,21192.0,25.6025,25.6117,25.5379,25.5563,21192.0
2018-10-05 12:00:00,27.71,27.71,27.67,27.67,11999.0,25.5563,25.5563,25.5195,25.5195,11999.0
2018-10-05 12:05:00,27.68,27.75,27.68,27.75,10715.0,25.5287,25.5932,25.5287,25.5932,10715.0
2018-10-05 12:10:00,27.74,27.76,27.73,27.75,23462.0,25.584,25.6025,25.5748,25.5932,23462.0
2018-10-05 12:15:00,27.75,27.79,27.75,27.77,19614.0,25.5932,25.6301,25.5932,25.6117,19614.0
2018-10-05 12:20:00,27.77,27.77,27.75,27.75,11753.0,25.6117,25.6117,25.5932,25.5932,11753.0
2018-10-05 12:25:00,27.76,27.76,27.73,27.73,7500.0,25.6025,25.6025,25.5748,25.5748,7500.0
2018-10-05 12:30:00,27.73,27.73,27.7,27.7,15559.0,25.5748,25.5748,25.5471,25.5471,15559.0
2018-10-05 12:35:00,27.69,27.7,27.69,27.69,13179.0,25.5379,25.5471,25.5379,25.5379,13179.0
2018-10-05 12:40:00,27.69,27.72,27.66,27.67,16678.0,25.5379,25.5656,25.5102,25.5195,16678.0
2018-10-05 12:45:00,27.67,27.68,27.67,27.67,8305.0,25.5195,25.5287,25.5195,25.5195,8305.0
2018-10-05 12:50:00,27.69,27.7,27.69,27.7,4592.0,25.5379,25.5471,25.5379,25.5471,4592.0
2018-10-05 12:55:00,27.7,27.73,27.7,27.72,3696.0,25.5471,25.5748,25.5471,25.5656,3696.0
2018-10-05 13:00:00,27.72,27.72,27.69,27.72,4759.0,25.5656,25.5656,25.5379,25.5656,4759.0
2018-10-05 13:05:00,27.7,27.71,27.67,27.68,22070.0,25.5471,25.5563,25.5195,25.5287,22070.0
2018-10-05 13:10:00,27.68,27.69,27.67,27.69,2086.0,25.5287,25.5379,25.5195,25.5379,2086.0
2018-10-05 13:15:00,27.69,27.69,27.68,27.69,5346.0,25.5379,25.5379,25.5287,25.5379,5346.0
2018-10-05 13:20:00,27.68,27.68,27.63,27.64,17074.0,25.5287,25.5287,25.4826,25.4918,17074.0
2018-10-05 13:25:00,27.65,27.65,27.64,27.65,7602.0,25.501,25.501,25.4918,25.501,7602.0
2018-10-05 13:30:00,27.66,27.67,27.63,27.63,21862.0,25.5102,25.5195,25.4826,25.4826,21862.0
2018-10-05 13:35:00,27.63,27.63,27.6,27.61,22900.0,25.4826,25.4826,25.4549,25.4641,22900.0
2018-10-05 13:40:00,27.62,27.66,27.62,27.66,15137.0,25.4733,25.5102,25.4733,25.5102,15137.0
2018-10-05 13:45:00,27.65,27.66,27.65,27.65,12240.0,25.501,25.5102,25.501,25.501,12240.0
2018-10-05 13:50:00,27.65,27.67,27.65,27.65,18675.0,25.501,25.5195,25.501,25.501,18675.0
2018-10-05 13:55:00,27.65,27.65,27.61,27.62,14163.0,25.501,25.501,25.4641,25.4733,14163.0
2018-10-05 14:00:00,27.61,27.64,27.61,27.64,15592.0,25.4641,25.4918,25.4641,25.4918,15592.0
2018-10-05 14:05:00,27.64,27.64,27.62,27.62,7428.0,25.4918,25.4918,25.4733,25.4733,7428.0
2018-10-05 14:10:00,27.61,27.63,27.6,27.63,9681.0,25.4641,25.4826,25.4549,25.4826,9681.0
2018-10-05 14:15:00,27.64,27.67,27.63,27.67,15653.0,25.4918,25.5195,25.4826,25.5195,15653.0
2018-10-05 14:20:00,27.67,27.69,27.67,27.68,2528.0,25.5195,25.5379,25.5195,25.5287,2528.0
2018-10-05 14:25:00,27.68,27.68,27.66,27.66,11950.0,25.5287,25.5287,25.5102,25.5102,11950.0
2018-10-05 14:30:00,27.66,27.68,27.64,27.64,17110.0,25.5102,25.5287,25.4918,25.4918,17110.0
2018-10-05 14:35:00,27.64,27.66,27.63,27.66,13102.0,25.4918,25.5102,25.4826,25.5102,13102.0
2018-10-05 14:40:00,27.66,27.71,27.66,27.71,10454.0,25.5102,25.5563,25.5102,25.5563,10454.0
2018-10-05 14:45:00,27.71,27.71,27.68,27.68,12527.0,25.5563,25.5563,25.5287,25.5287,12527.0
2018-10-05 14:50:00,27.68,27.68,27.68,27.68,3300.0,25.5287,25.5287,25.5287,25.5287,3300.0
2018-10-05 14:55:00,27.67,27.72,27.67,27.72,39899.0,25.5195,25.5656,25.5195,25.5656,39899.0
2018-10-05 15:00:00,27.72,27.72,27.7,27.72,19130.0,25.5656,25.5656,25.5471,25.5656,19130.0
2018-10-05 15:05:00,27.72,27.73,27.71,27.71,6650.0,25.5656,25.5748,25.5563,25.5563,6650.0
2018-10-05 15:10:00,27.7,27.73,27.7,27.7,15539.0,25.5471,25.5748,25.5471,25.5471,15539.0
2018-10-05 15:15:00,27.7,27.7,27.68,27.7,11385.0,25.5471,25.5471,25.5287,25.5471,11385.0
2018-10-05 15:20:00,27.7,27.73,27.7,27.72,21090.0,25.5471,25.5748,25.5471,25.5656,21090.0
2018-10-05 15:25:00,27.72,27.75,27.71,27.74,22284.0,25.5656,25.5932,25.5563,25.584,22284.0
2018-10-05 15:30:00,27.74,27.74,27.69,27.69,5699.0,25.584,25.584,25.5379,25.5379,5699.0
2018-10-05 15:35:00,27.69,27.7,27.67,27.68,14116.0,25.5379,25.5471,25.5195,25.5287,14116.0
2018-10-05 15:40:00,27.68,27.7,27.68,27.69,11732.0,25.5287,25.5471,25.5287,25.5379,11732.0
2018-10-05 15:45:00,27.69,27.71,27.67,27.68,23427.0,25.5379,25.5563,25.5195,25.5287,23427.0
2018-10-05 15:50:00,27.68,27.68,27.67,27.67,17587.0,25.5287,25.5287,25.5195,25.5195,17587.0
2018-10-05 15:55:00,27.67,27.68,27.63,27.65,107056.0,25.5195,25.5287,25.4826,25.501,107056.0
2018-10-08 09:30:00,27.17,27.28,27.1,27.22,124085.0,25.0583,25.1598,24.9938,25.1044,124085.0
2018-10-08 09:35:00,27.21,27.23,27.14,27.14,52800.0,25.0952,25.1137,25.0307,25.0307,52800.0
2018-10-08 09:40:00,27.14,27.16,27.12,27.12,15022.0,25.0307,25.0491,25.0122,25.0122,15022.0
2018-10-08 09:45:00,27.11,27.26,27.11,27.25,19316.0,25.003,25.1413,25.003,25.1321,19316.0
2018-10-08 09:50:00,27.25,27.25,27.16,27.19,34614.0,25.1321,25.1321,25.0491,25.0768,34614.0
2018-10-08 09:55:00,27.19,27.19,27.17,27.17,15801.0,25.0768,25.0768,25.0583,25.0583,15801.0
2018-10-08 10:00:00,27.17,27.29,27.17,27.29,36010.0,25.0583,25.169,25.0583,25.169,36010.0
2018-10-08 10:05:00,27.28,27.32,27.22,27.23,73165.0,25.1598,25.1967,25.1044,25.1137,73165.0
2018-10-08 10:10:00,27.24,27.26,27.2,27.26,63862.0,25.1229,25.1413,25.086,25.1413,63862.0
2018-10-08 10:15:00,27.27,27.28,27.23,27.23,29037.0,25.1505,25.1598,25.1137,25.1137,29037.0
2018-10-08 10:20:00,27.24,27.24,27.21,27.23,22011.0,25.1229,25.1229,25.0952,25.1137,22011.0
2018-10-08 10:25:00,27.23,27.23,27.17,27.18,29860.0,25.1137,25.1137,25.0583,25.0675,29860.0
2018-10-08 10:30:00,27.17,27.2,27.16,27.16,21298.0,25.0583,25.086,25.0491,25.0491,21298.0
2018-10-08 10:35:00,27.16,27.18,27.14,27.18,50475.0,25.0491,25.0675,25.0307,25.0675,50475.0
2018-10-08 10:40:00,27.18,27.18,27.15,27.17,20648.0,25.0675,25.0675,25.0399,25.0583,20648.0
2018-10-08 10:45:00,27.16,27.16,27.12,27.14,11772.0,25.0491,25.0491,25.0122,25.0307,11772.0
2018-10-08 10:50:00,27.15,27.2,27.15,27.2,19460.0,25.0399,25.086,25.0399,25.086,19460.0
2018-10-08 10:55:00,27.2,27.2,27.17,27.19,13231.0,25.086,25.086,25.0583,25.0768,13231.0
2018-10-08 11:00:00,27.2,27.2,27.15,27.15,19887.0,25.086,25.086,25.0399,25.0399,19887.0
2018-10-08 11:05:00,27.15,27.16,27.15,27.16,11551.0,25.0399,25.0491,25.0399,25.0491,11551.0
2018-10-08 11:10:00,27.16,27.18,27.14,27.18,23369.0,25.0491,25.0675,25.0307,25.0675,23369.0
2018-10-08 11:15:00,27.18,27.2,27.15,27.2,10535.0,25.0675,25.086,25.0399,25.086,10535.0
2018-10-08 11:20:00,27.21,27.22,27.19,27.2,10208.0,25.0952,25.1044,25.0768,25.086,10208.0
2018-10-08 11:25:00,27.21,27.21,27.13,27.15,83221.0,25.0952,25.0952,25.0214,25.0399,83221.0
2018-10-08 11:30:00,27.15,27.19,27.15,27.19,59950.0,25.0399,25.0768,25.0399,25.0768,59950.0
2018-10-08 11:35:00,27.18,27.27,27.16,27.27,39384.0,25.0675,25.1505,25.0491,25.1505,39384.0
2018-10-08 11:40:00,27.27,27.31,27.24,27.26,58650.0,25.1505,25.1874,25.1229,25.1413,58650.0
2018-10-08 11:45:00,27.25,27.3,27.25,27.26,23950.0,25.1321,25.1782,25.1321,25.1413,23950.0
2018-10-08 11:50:00,27.26,27.28,27.25,27.28,21884.0,25.1413,25.1598,25.1321,25.1598,21884.0
2018-10-08 11:55:00,27.29,27.3,27.24,27.24,17069.0,25.169,25.1782,25.1229,25.1229,17069.0
2018-10-08 12:00:00,27.24,27.28,27.24,27.27,16320.0,25.1229,25.1598,25.1229,25.1505,16320.0
2018-10-08 12:05:00,27.28,27.34,27.28,27.34,13801.0,25.1598,25.2151,25.1598,25.2151,13801.0
2018-10-08 12:10:00,27.34,27.41,27.33,27.38,27068.0,25.2151,25.2797,25.2059,25.252,27068.0
2018-10-08 12:15:00,27.38,27.42,27.37,27.42,35263.0,25.252,25.2889,25.2428,25.2889,35263.0
2018-10-08 12:20:00,27.42,27.42,27.39,27.39,8652.0,25.2889,25.2889,25.2612,25.2612,8652.0
2018-10-08 12:25:00,27.39,27.41,27.38,27.39,25805.0,25.2612,25.2797,25.252,25.2612,25805.0
2018-10-08 12:30:00,27.39,27.39,27.35,27.37,19227.0,25.2612,25.2612,25.2243,25.2428,19227.0
2018-10-08 12:35:00,27.35,27.4,27.34,27.38,11890.0,25.2243,25.2704,25.2151,25.252,11890.0
2018-10-08 12:40:00,27.35,27.37,27.35,27.35,9456.0,25.2243,25.2428,25.2243,25.2243,9456.0
2018-10-08 12:45:00,27.34,27.38,27.34,27.37,9500.0,25.2151,25.252,25.2151,25.2428,9500.0
2018-10-08 12:50:00,27.36,27.4,27.36,27.4,16220.0,25.2336,25.2704,25.2336,25.2704,16220.0
2018-10-08 12:55:00,27.41,27.45,27.41,27.43,25057.0,25.2797,25.3166,25.2797,25.2981,25057.0
2018-10-08 13:00:00,27.42,27.45,27.4,27.42,12959.0,25.2889,25.3166,25.2704,25.2889,12959.0
2018-10-08 13:05:00,27.42,27.42,27.4,27.42,16084.0,25.2889,25.2889,25.2704,25.2889,16084.0
2018-10-08 13:10:00,27.41,27.41,27.38,27.4,5869.0,25.2797,25.2797,25.252,25.2704,5869.0
2018-10-08 13:15:00,27.4,27.48,27.4,27.47,21937.0,25.2704,25.3442,25.2704,25.335,21937.0
2018-10-08 13:20:00,27.45,27.47,27.43,27.43,10066.0,25.3166,25.335,25.2981,25.2981,10066.0
2018-10-08 13:25:00,27.43,27.44,27.42,27.44,11119.0,25.2981,25.3073,25.2889,25.3073,11119.0
2018-10-08 13:30:00,27.44,27.44,27.42,27.42,10878.0,25.3073,25.3073,25.2889,25.2889,10878.0
2018-10-08 13:35:00,27.41,27.41,27.35,27.36,26328.0,25.2797,25.2797,25.2243,25.2336,26328.0
2018-10-08 13:40:00,27.36,27.38,27.34,27.37,22083.0,25.2336,25.252,25.2151,25.2428,22083.0
2018-10-08 13:45:00,27.36,27.36,27.35,27.36,9577.0,25.2336,25.2336,25.2243,25.2336,9577.0
2018-10-08 13:50:00,27.37,27.38,27.37,27.38,7900.0,25.2428,25.252,25.2428,25.252,7900.0
2018-10-08 13:55:00,27.39,27.43,27.39,27.43,13893.0,25.2612,25.2981,25.2612,25.2981,13893.0
2018-10-08 14:00:00,27.43,27.44,27.4,27.44,24854.0,25.2981,25.3073,25.2704,25.3073,24854.0
2018-10-08 14:05:00,27.44,27.56,27.44,27.55,44672.0,25.3073,25.418,25.3073,25.4088,44672.0
2018-10-08 14:10:00,27.55,27.56,27.5,27.52,6346.0,25.4088,25.418,25.3627,25.3811,6346.0
2018-10-08 14:15:00,27.52,27.54,27.5,27.53,18540.0,25.3811,25.3996,25.3627,25.3903,18540.0
2018-10-08 14:20:00,27.52,27.52,27.48,27.48,14109.0,25.3811,25.3811,25.3442,25.3442,14109.0
2018-10-08 14:25:00,27.48,27.51,27.48,27.49,5900.0,25.3442,25.3719,25.3442,25.3534,5900.0
2018-10-08 14:30:00,27.5,27.62,27.5,27.61,50030.0,25.3627,25.4733,25.3627,25.4641,50030.0
2018-10-08 14:35:00,27.6,27.6,27.58,27.59,10800.0,25.4549,25.4549,25.4365,25.4457,10800.0
2018-10-08 14:40:00,27.59,27.61,27.58,27.6,17844.0,25.4457,25.4641,25.4365,25.4549,17844.0
2018-10-08 14:45:00,27.6,27.62,27.6,27.61,21975.0,25.4549,25.4733,25.4549,25.4641,21975.0
2018-10-08 14:50:00,27.6,27.65,27.6,27.64,6749.0,25.4549,25.501,25.4549,25.4918,6749.0
2018-10-08 14:55:00,27.63,27.69,27.63,27.68,25201.0,25.4826,25.5379,25.4826,25.5287,25201.0
2018-10-08 15:00:00,27.68,27.69,27.68,27.69,4144.0,25.5287,25.5379,25.5287,25.5379,4144.0
2018-10-08 15:05:00,27.69,27.7,27.69,27.69,8341.0,25.5379,25.5471,25.5379,25.5379,8341.0
2018-10-08 15:10:00,27.7,27.72,27.7,27.71,34399.0,25.5471,25.5656,25.5471,25.5563,34399.0
2018-10-08 15:15:00,27.71,27.72,27.71,27.71,12415.0,25.5563,25.5656,25.5563,25.5563,12415.0
2018-10-08 15:20:00,27.7,27.71,27.68,27.7,23351.0,25.5471,25.5563,25.5287,25.5471,23351.0
2018-10-08 15:25:00,27.69,27.73,27.69,27.73,11049.0,25.5379,25.5748,25.5379,25.5748,11049.0
2018-10-08 15:30:00,27.73,27.74,27.73,27.74,10471.0,25.5748,25.584,25.5748,25.584,10471.0
2018-10-08 15:35:00,27.74,27.76,27.74,27.74,16499.0,25.584,25.6025,25.584,25.584,16499.0
2018-10-08 15:40:00,27.75,27.77,27.75,27.76,15994.0,25.5932,25.6117,25.5932,25.6025,15994.0
2018-10-08 15:45:00,27.76,27.79,27.75,27.78,24890.0,25.6025,25.6301,25.5932,25.6209,24890.0
2018-10-08 15:50:00,27.78,27.81,27.77,27.81,22592.0,25.6209,25.6486,25.6117,25.6486,22592.0
2018-10-08 15:55:00,27.81,27.89,27.8,27.87,173800.0,25.6486,25.7224,25.6394,25.7039,173800.0
2018-10-09 09:30:00,27.66,27.75,27.65,27.67,55735.0,25.5102,25.5932,25.501,25.5195,55735.0
2018-10-09 09:35:00,27.64,27.64,27.45,27.52,64974.0,25.4918,25.4918,25.3166,25.3811,64974.0
2018-10-09 09:40:00,27.51,27.51,27.42,27.44,36463.0,25.3719,25.3719,25.2889,25.3073,36463.0
2018-10-09 09:45:00,27.44,27.44,27.35,27.4,70710.0,25.3073,25.3073,25.2243,25.2704,70710.0
2018-10-09 09:50:00,27.39,27.45,27.31,27.44,39655.0,25.2612,25.3166,25.1874,25.3073,39655.0
2018-10-09 09:55:00,27.43,27.49,27.41,27.48,22041.0,25.2981,25.3534,25.2797,25.3442,22041.0
2018-10-09 10:00:00,27.47,27.51,27.45,27.51,33328.0,25.335,25.3719,25.3166,25.3719,33328.0
2018-10-09 10:05:00,27.51,27.53,27.45,27.51,57165.0,25.3719,25.3903,25.3166,25.3719,57165.0
2018-10-09 10:10:00,27.5,27.5,27.41,27.45,34341.0,25.3627,25.3627,25.2797,25.3166,34341.0
2018-10-09 10:15:00,27.46,27.48,27.42,27.47,24381.0,25.3258,25.3442,25.2889,25.335,24381.0
2018-10-09 10:20:00,27.47,27.5,27.43,27.49,57325.0,25.335,25.3627,25.2981,25.3534,57325.0
2018-10-09 10:25:00,27.49,27.62,27.49,27.56,121109.0,25.3534,25.4733,25.3534,25.418,121109.0
2018-10-09 10:30:00,27.57,27.67,27.57,27.65,38837.0,25.4272,25.5195,25.4272,25.501,38837.0
2018-10-09 10:35:00,27.66,27.68,27.62,27.64,18142.0,25.5102,25.5287,25.4733,25.4918,18142.0
2018-10-09 10:40:00,27.65,27.65,27.55,27.55,49635.0,25.501,25.501,25.4088,25.4088,49635.0
2018-10-09 10:45:00,27.55,27.59,27.53,27.55,17787.0,25.4088,25.4457,25.3903,25.4088,17787.0
2018-10-09 10:50:00,27.56,27.56,27.51,27.51,12719.0,25.418,25.418,25.3719,25.3719,12719.0
2018-10-09 10:55:00,27.52,27.53,27.48,27.5,27197.0,25.3811,25.3903,25.3442,25.3627,27197.0
2018-10-09 11:00:00,27.51,27.53,27.51,27.51,10173.0,25.3719,25.3903,25.3719,25.3719,10173.0
2018-10-09 11:05:00,27.5,27.51,27.48,27.51,15036.0,25.3627,25.3719,25.3442,25.3719,15036.0
2018-10-09 11:10:00,27.5,27.55,27.49,27.55,19044.0,25.3627,25.4088,25.3534,25.4088,19044.0
2018-10-09 11:15:00,27.55,27.66,27.55,27.63,36286.0,25.4088,25.5102,25.4088,25.4826,36286.0
2018-10-09 11:20:00,27.64,27.66,27.63,27.65,15652.0,25.4918,25.5102,25.4826,25.501,15652.0
2018-10-09 11:25:00,27.66,27.67,27.61,27.61,16971.0,25.5102,25.5195,25.4641,25.4641,16971.0
2018-10-09 11:30:00,27.61,27.67,27.61,27.61,12168.0,25.4641,25.5195,25.4641,25.4641,12168.0
2018-10-09 11:35:00,27.63,27.63,27.61,27.63,5763.0,25.4826,25.4826,25.4641,25.4826,5763.0
2018-10-09 11:40:00,27.63,27.63,27.59,27.6,4750.0,25.4826,25.4826,25.4457,25.4549,4750.0
2018-10-09 11:45:00,27.61,27.62,27.59,27.59,10430.0,25.4641,25.4733,25.4457,25.4457,10430.0
2018-10-09 11:50:00,27.59,27.61,27.59,27.61,4796.0,25.4457,25.4641,25.4457,25.4641,4796.0
2018-10-09 11:55:00,27.62,27.62,27.61,27.61,5500.0,25.4733,25.4733,25.4641,25.4641,5500.0
2018-10-09 12:00:00,27.61,27.65,27.61,27.64,12482.0,25.4641,25.501,25.4641,25.4918,12482.0
2018-10-09 12:05:00,27.64,27.66,27.62,27.64,8573.0,25.4918,25.5102,25.4733,25.4918,8573.0
2018-10-09 12:10:00,27.64,27.64,27.6,27.6,11036.0,25.4918,25.4918,25.4549,25.4549,11036.0
2018-10-09 12:15:00,27.58,27.59,27.55,27.56,9363.0,25.4365,25.4457,25.4088,25.418,9363.0
2018-10-09 12:20:00,27.55,27.56,27.53,27.56,7111.0,25.4088,25.418,25.3903,25.418,7111.0
2018-10-09 12:25:00,27.56,27.57,27.56,27.57,2200.0,25.418,25.4272,25.418,25.4272,2200.0
2018-10-09 12:30:00,27.57,27.57,27.55,27.55,10310.0,25.4272,25.4272,25.4088,25.4088,10310.0
2018-10-09 12:35:00,27.54,27.57,27.53,27.53,12324.0,25.3996,25.4272,25.3903,25.3903,12324.0
2018-10-09 12:40:00,27.52,27.52,27.47,27.47,20792.0,25.3811,25.3811,25.335,25.335,20792.0
2018-10-09 12:45:00,27.46,27.5,27.45,27.5,17608.0,25.3258,25.3627,25.3166,25.3627,17608.0
2018-10-09 12:50:00,27.5,27.52,27.49,27.51,10255.0,25.3627,25.3811,25.3534,25.3719,10255.0
2018-10-09 12:55:00,27.5,27.51,27.48,27.51,5377.0,25.3627,25.3719,25.3442,25.3719,5377.0
2018-10-09 13:00:00,27.5,27.51,27.5,27.51,4334.0,25.3627,25.3719,25.3627,25.3719,4334.0
2018-10-09 13:05:00,27.49,27.49,27.47,27.48,6472.0,25.3534,25.3534,25.335,25.3442,6472.0
2018-10-09 13:10:00,27.47,27.48,27.45,27.45,4125.0,25.335,25.3442,25.3166,25.3166,4125.0
2018-10-09 13:15:00,27.45,27.45,27.4,27.4,20867.0,25.3166,25.3166,25.2704,25.2704,20867.0
2018-10-09 13:20:00,27.4,27.42,27.39,27.42,9991.0,25.2704,25.2889,25.2612,25.2889,9991.0
2018-10-09 13:25:00,27.42,27.45,27.42,27.45,5496.0,25.2889,25.3166,25.2889,25.3166,5496.0
2018-10-09 13:30:00,27.46,27.46,27.42,27.44,6999.0,25.3258,25.3258,25.2889,25.3073,6999.0
2018-10-09 13:35:00,27.43,27.45,27.43,27.45,6977.0,25.2981,25.3166,25.2981,25.3166,6977.0
2018-10-09 13:40:00,27.45,27.46,27.43,27.43,12083.0,25.3166,25.3258,25.2981,25.2981,12083.0
2018-10-09 13:45:00,27.43,27.43,27.4,27.41,7792.0,25.2981,25.2981,25.2704,25.2797,7792.0
2018-10-09 13:50:00,27.4,27.4,27.4,27.4,3869.0,25.2704,25.2704,25.2704,25.2704,3869.0
2018-10-09 13:55:00,27.41,27.47,27.41,27.42,23989.0,25.2797,25.335,25.2797,25.2889,23989.0
2018-10-09 14:00:00,27.42,27.43,27.4,27.43,23802.0,25.2889,25.2981,25.2704,25.2981,23802.0
2018-10-09 14:05:00,27.43,27.46,27.42,27.46,11800.0,25.2981,25.3258,25.2889,25.3258,11800.0
2018-10-09 14:10:00,27.47,27.48,27.45,27.48,14091.0,25.335,25.3442,25.3166,25.3442,14091.0
2018-10-09 14:15:00,27.48,27.48,27.46,27.46,9841.0,25.3442,25.3442,25.3258,25.3258,9841.0
2018-10-09 14:20:00,27.45,27.45,27.44,27.44,6310.0,25.3166,25.3166,25.3073,25.3073,6310.0
2018-10-09 14:25:00,27.44,27.45,27.44,27.45,7940.0,25.3073,25.3166,25.3073,25.3166,7940.0
2018-10-09 14:30:00,27.44,27.45,27.44,27.45,11492.0,25.3073,25.3166,25.3073,25.3166,11492.0
2018-10-09 14:35:00,27.45,27.48,27.45,27.47,6987.0,25.3166,25.3442,25.3166,25.335,6987.0
2018-10-09 14:40:00,27.46,27.46,27.44,27.44,8350.0,25.3258,25.3258,25.3073,25.3073,8350.0
2018-10-09 14:45:00,27.44,27.45,27.44,27.44,9134.0,25.3073,25.3166,25.3073,25.3073,9134.0
2018-10-09 14:50:00,27.43,27.43,27.41,27.41,22292.0,25.2981,25.2981,25.2797,25.2797,22292.0
2018-10-09 14:55:00,27.42,27.42,27.36,27.36,13827.0,25.2889,25.2889,25.2336,25.2336,13827.0
2018-10-09 15:00:00,27.36,27.4,27.35,27.39,22069.0,25.2336,25.2704,25.2243,25.2612,22069.0
2018-10-09 15:05:00,27.39,27.41,27.39,27.4,10790.0,25.2612,25.2797,25.2612,25.2704,10790.0
2018-10-09 15:10:00,27.4,27.4,27.39,27.39,10067.0,25.2704,25.2704,25.2612,25.2612,10067.0
2018-10-09 15:15:00,27.39,27.39,27.37,27.37,3300.0,25.2612,25.2612,25.2428,25.2428,3300.0
2018-10-09 15:20:00,27.37,27.38,27.35,27.35,13521.0,25.2428,25.252,25.2243,25.2243,13521.0
2018-10-09 15:25:00,27.36,27.36,27.36,27.36,5664.0,25.2336,25.2336,25.2336,25.2336,5664.0
2018-10-09 15:30:00,27.37,27.4,27.37,27.4,10346.0,25.2428,25.2704,25.2428,25.2704,10346.0
2018-10-09 15:35:00,27.4,27.4,27.38,27.39,26165.0,25.2704,25.2704,25.252,25.2612,26165.0
2018-10-09 15:40:00,27.38,27.41,27.38,27.41,17301.0,25.252,25.2797,25.252,25.2797,17301.0
2018-10-09 15:45:00,27.42,27.45,27.42,27.42,41466.0,25.2889,25.3166,25.2889,25.2889,41466.0
2018-10-09 15:50:00,27.41,27.42,27.36,27.36,40305.0,25.2797,25.2889,25.2336,25.2336,40305.0
2018-10-09 15:55:00,27.36,27.38,27.33,27.35,195846.0,25.2336,25.252,25.2059,25.2243,195846.0
2018-10-10 09:30:00,27.34,27.34,27.22,27.23,60760.0,25.2151,25.2151,25.1044,25.1137,60760.0
2018-10-10 09:35:00,27.24,27.3,27.16,27.16,41004.0,25.1229,25.1782,25.0491,25.0491,41004.0
2018-10-10 09:40:00,27.15,27.2,27.13,27.15,52423.0,25.0399,25.086,25.0214,25.0399,52423.0
2018-10-10 09:45:00,27.15,27.18,27.11,27.13,13832.0,25.0399,25.0675,25.003,25.0214,13832.0
2018-10-10 09:50:00,27.11,27.14,27.09,27.13,14188.0,25.003,25.0307,24.9845,25.0214,14188.0
2018-10-10 09:55:00,27.14,27.14,27.06,27.09,55150.0,25.0307,25.0307,24.9569,24.9845,55150.0
2018-10-10 10:00:00,27.09,27.16,27.08,27.16,41559.0,24.9845,25.0491,24.9753,25.0491,41559.0
2018-10-10 10:05:00,27.16,27.19,27.11,27.11,18861.0,25.0491,25.0768,25.003,25.003,18861.0
2018-10-10 10:10:00,27.11,27.11,27.0,27.01,36655.0,25.003,25.003,24.9015,24.9108,36655.0
2018-10-10 10:15:00,27.01,27.03,26.95,27.02,48649.0,24.9108,24.9292,24.8554,24.92,48649.0
2018-10-10 10:20:00,27.03,27.07,26.99,27.0,25162.0,24.9292,24.9661,24.8923,24.9015,25162.0
2018-10-10 10:25:00,27.01,27.06,27.01,27.05,15931.0,24.9108,24.9569,24.9108,24.9476,15931.0
2018-10-10 10:30:00,27.04,27.06,26.98,26.99,18277.0,24.9384,24.9569,24.8831,24.8923,18277.0
2018-10-10 10:35:00,26.99,27.0,26.97,26.97,24815.0,24.8923,24.9015,24.8739,24.8739,24815.0
2018-10-10 10:40:00,26.96,26.97,26.93,26.97,28207.0,24.8646,24.8739,24.837,24.8739,28207.0
2018-10-10 10:45:00,26.96,26.97,26.92,26.97,19598.0,24.8646,24.8739,24.8277,24.8739,19598.0
2018-10-10 10:50:00,26.97,27.05,26.97,27.02,12462.0,24.8739,24.9476,24.8739,24.92,12462.0
2018-10-10 10:55:00,27.02,27.03,26.97,27.03,26220.0,24.92,24.9292,24.8739,24.9292,26220.0
2018-10-10 11:00:00,27.03,27.06,26.98,27.01,33864.0,24.9292,24.9569,24.8831,24.9108,33864.0
2018-10-10 11:05:00,27.01,27.04,27.0,27.0,18552.0,24.9108,24.9384,24.9015,24.9015,18552.0
2018-10-10 11:10:00,27.0,27.0,26.98,26.99,7343.0,24.9015,24.9015,24.8831,24.8923,7343.0
2018-10-10 11:15:00,26.99,27.01,26.99,27.01,7367.0,24.8923,24.9108,24.8923,24.9108,7367.0
2018-10-10 11:20:00,26.99,27.04,26.99,27.04,10419.0,24.8923,24.9384,24.8923,24.9384,10419.0
2018-10-10 11:25:00,27.04,27.07,27.02,27.04,28961.0,24.9384,24.9661,24.92,24.9384,28961.0
2018-10-10 11:30:00,27.03,27.03,27.0,27.02,7125.0,24.9292,24.9292,24.9015,24.92,7125.0
2018-10-10 11:35:00,27.01,27.09,27.0,27.05,21743.0,24.9108,24.9845,24.9015,24.9476,21743.0
2018-10-10 11:40:00,27.06,27.14,27.06,27.14,9959.0,24.9569,25.0307,24.9569,25.0307,9959.0
2018-10-10 11:45:00,27.13,27.16,27.12,27.14,10985.0,25.0214,25.0491,25.0122,25.0307,10985.0
2018-10-10 11:50:00,27.17,27.22,27.15,27.21,16738.0,25.0583,25.1044,25.0399,25.0952,16738.0
2018-10-10 11:55:00,27.23,27.24,27.17,27.2,11419.0,25.1137,25.1229,25.0583,25.086,11419.0
2018-10-10 12:00:00,27.22,27.27,27.22,27.23,17445.0,25.1044,25.1505,25.1044,25.1137,17445.0
2018-10-10 12:05:00,27.24,27.3,27.24,27.29,14507.0,25.1229,25.1782,25.1229,25.169,14507.0
2018-10-10 12:10:00,27.29,27.31,27.25,27.31,10888.0,25.169,25.1874,25.1321,25.1874,10888.0
2018-10-10 12:15:00,27.31,27.32,27.27,27.27,17472.0,25.1874,25.1967,25.1505,25.1505,17472.0
2018-10-10 12:20:00,27.26,27.26,27.2,27.22,8890.0,25.1413,25.1413,25.086,25.1044,8890.0
2018-10-10 12:25:00,27.22,27.25,27.22,27.25,7763.0,25.1044,25.1321,25.1044,25.1321,7763.0
2018-10-10 12:30:00,27.25,27.27,27.25,27.27,9965.0,25.1321,25.1505,25.1321,25.1505,9965.0
2018-10-10 12:35:00,27.27,27.29,27.27,27.27,5613.0,25.1505,25.169,25.1505,25.1505,5613.0
2018-10-10 12:40:00,27.27,27.27,27.23,27.24,3334.0,25.1505,25.1505,25.1137,25.1229,3334.0
2018-10-10 12:45:00,27.25,27.28,27.25,27.27,5200.0,25.1321,25.1598,25.1321,25.1505,5200.0
2018-10-10 12:50:00,27.28,27.36,27.28,27.34,13945.0,25.1598,25.2336,25.1598,25.2151,13945.0
2018-10-10 12:55:00,27.35,27.43,27.34,27.42,17400.0,25.2243,25.2981,25.2151,25.2889,17400.0
2018-10-10 13:00:00,27.44,27.44,27.4,27.42,11661.0,25.3073,25.3073,25.2704,25.2889,11661.0
2018-10-10 13:05:00,27.43,27.46,27.4,27.4,18554.0,25.2981,25.3258,25.2704,25.2704,18554.0
2018-10-10 13:10:00,27.4,27.4,27.33,27.34,11400.0,25.2704,25.2704,25.2059,25.2151,11400.0
2018-10-10 13:15:00,27.33,27.39,27.32,27.38,18754.0,25.2059,25.2612,25.1967,25.252,18754.0
2018-10-10 13:20:00,27.38,27.42,27.36,27.42,9508.0,25.252,25.2889,25.2336,25.2889,9508.0
2018-10-10 13:25:00,27.41,27.44,27.41,27.44,13798.0,25.2797,25.3073,25.2797,25.3073,13798.0
2018-10-10 13:30:00,27.45,27.5,27.43,27.44,22446.0,25.3166,25.3627,25.2981,25.3073,22446.0
2018-10-10 13:35:00,27.46,27.46,27.42,27.43,7900.0,25.3258,25.3258,25.2889,25.2981,7900.0
2018-10-10 13:40:00,27.43,27.43,27.38,27.4,5700.0,25.2981,25.2981,25.252,25.2704,5700.0
2018-10-10 13:45:00,27.41,27.43,27.37,27.37,9024.0,25.2797,25.2981,25.2428,25.2428,9024.0
2018-10-10 13:50:00,27.38,27.41,27.38,27.41,2700.0,25.252,25.2797,25.252,25.2797,2700.0
2018-10-10 13:55:00,27.41,27.42,27.41,27.41,4200.0,25.2797,25.2889,25.2797,25.2797,4200.0
2018-10-10 14:00:00,27.42,27.42,27.36,27.36,34273.0,25.2889,25.2889,25.2336,25.2336,34273.0
2018-10-10 14:05:00,27.36,27.36,27.32,27.33,9900.0,25.2336,25.2336,25.1967,25.2059,9900.0
2018-10-10 14:10:00,27.34,27.41,27.34,27.39,21100.0,25.2151,25.2797,25.2151,25.2612,21100.0
2018-10-10 14:15:00,27.39,27.41,27.37,27.39,6953.0,25.2612,25.2797,25.2428,25.2612,6953.0
2018-10-10 14:20:00,27.37,27.37,27.32,27.32,11580.0,25.2428,25.2428,25.1967,25.1967,11580.0
2018-10-10 14:25:00,27.31,27.31,27.29,27.31,2200.0,25.1874,25.1874,25.169,25.1874,2200.0
2018-10-10 14:30:00,27.31,27.49,27.31,27.49,40361.0,25.1874,25.3534,25.1874,25.3534,40361.0
2018-10-10 14:35:00,27.49,27.5,27.47,27.48,17100.0,25.3534,25.3627,25.335,25.3442,17100.0
2018-10-10 14:40:00,27.48,27.5,27.44,27.5,11832.0,25.3442,25.3627,25.3073,25.3627,11832.0
2018-10-10 14:45:00,27.51,27.56,27.51,27.53,16157.0,25.3719,25.418,25.3719,25.3903,16157.0
2018-10-10 14:50:00,27.54,27.59,27.52,27.57,20305.0,25.3996,25.4457,25.3811,25.4272,20305.0
2018-10-10 14:55:00,27.58,27.58,27.51,27.51,14275.0,25.4365,25.4365,25.3719,25.3719,14275.0
2018-10-10 15:00:00,27.51,27.52,27.48,27.52,26868.0,25.3719,25.3811,25.3442,25.3811,26868.0
2018-10-10 15:05:00,27.51,27.52,27.5,27.51,9857.0,25.3719,25.3811,25.3627,25.3719,9857.0
2018-10-10 15:10:00,27.51,27.58,27.51,27.52,16875.0,25.3719,25.4365,25.3719,25.3811,16875.0
2018-10-10 15:15:00,27.51,27.51,27.48,27.49,7582.0,25.3719,25.3719,25.3442,25.3534,7582.0
2018-10-10 15:20:00,27.49,27.51,27.45,27.51,21127.0,25.3534,25.3719,25.3166,25.3719,21127.0
2018-10-10 15:25:00,27.51,27.51,27.45,27.47,9818.0,25.3719,25.3719,25.3166,25.335,9818.0
2018-10-10 15:30:00,27.47,27.48,27.45,27.48,6818.0,25.335,25.3442,25.3166,25.3442,6818.0
2018-10-10 15:35:00,27.48,27.53,27.46,27.53,19029.0,25.3442,25.3903,25.3258,25.3903,19029.0
2018-10-10 15:40:00,27.53,27.55,27.5,27.55,27235.0,25.3903,25.4088,25.3627,25.4088,27235.0
2018-10-10 15:45:00,27.54,27.55,27.51,27.54,36339.0,25.3996,25.4088,25.3719,25.3996,36339.0
2018-10-10 15:50:00,27.54,27.55,27.52,27.53,19265.0,25.3996,25.4088,25.3811,25.3903,19265.0
2018-10-10 15:55:00,27.54,27.6,27.52,27.54,141654.0,25.3996,25.4549,25.3811,25.3996,141654.0
2018-10-11 09:30:00,28.18,28.18,28.0,28.02,159307.0,25.9898,25.9898,25.8238,25.8423,159307.0
2018-10-11 09:35:00,28.03,28.04,27.89,27.96,52412.0,25.8515,25.8607,25.7224,25.7869,52412.0
2018-10-11 09:40:00,27.96,28.07,27.92,28.07,49579.0,25.7869,25.8884,25.75,25.8884,49579.0
2018-10-11 09:45:00,28.06,28.15,28.04,28.14,44862.0,25.8791,25.9622,25.8607,25.9529,44862.0
2018-10-11 09:50:00,28.14,28.2,28.13,28.14,29523.0,25.9529,26.0083,25.9437,25.9529,29523.0
2018-10-11 09:55:00,28.13,28.14,28.02,28.11,67062.0,25.9437,25.9529,25.8423,25.9253,67062.0
2018-10-11 10:00:00,28.12,28.15,28.02,28.06,49992.0,25.9345,25.9622,25.8423,25.8791,49992.0
2018-10-11 10:05:00,28.08,28.18,28.08,28.09,53141.0,25.8976,25.9898,25.8976,25.9068,53141.0
2018-10-11 10:10:00,28.09,28.16,28.09,28.14,42672.0,25.9068,25.9714,25.9068,25.9529,42672.0
2018-10-11 10:15:00,28.14,28.21,28.12,28.16,50076.0,25.9529,26.0175,25.9345,25.9714,50076.0
2018-10-11 10:20:00,28.15,28.23,28.13,28.23,61317.0,25.9622,26.0359,25.9437,26.0359,61317.0
2018-10-11 10:25:00,28.23,28.28,28.2,28.25,98887.0,26.0359,26.082,26.0083,26.0544,98887.0
2018-10-11 10:30:00,28.25,28.38,28.25,28.35,53140.0,26.0544,26.1743,26.0544,26.1466,53140.0
2018-10-11 10:35:00,28.35,28.43,28.3,28.43,106060.0,26.1466,26.2204,26.1005,26.2204,106060.0
2018-10-11 10:40:00,28.44,28.54,28.44,28.51,52113.0,26.2296,26.3218,26.2296,26.2942,52113.0
2018-10-11 10:45:00,28.51,28.58,28.49,28.58,48306.0,26.2942,26.3587,26.2757,26.3587,48306.0
2018-10-11 10:50:00,28.58,28.58,28.49,28.52,38171.0,26.3587,26.3587,26.2757,26.3034,38171.0
2018-10-11 10:55:00,28.52,28.64,28.52,28.58,41127.0,26.3034,26.4141,26.3034,26.3587,41127.0
2018-10-11 11:00:00,28.59,28.69,28.58,28.65,58902.0,26.368,26.4602,26.3587,26.4233,58902.0
2018-10-11 11:05:00,28.67,28.82,28.67,28.8,58274.0,26.4417,26.5801,26.4417,26.5616,58274.0
2018-10-11 11:10:00,28.79,28.85,28.77,28.77,38474.0,26.5524,26.6077,26.534,26.534,38474.0
2018-10-11 11:15:00,28.77,28.84,28.74,28.74,38169.0,26.534,26.5985,26.5063,26.5063,38169.0
2018-10-11 11:20:00,28.74,28.75,28.54,28.54,35545.0,26.5063,26.5155,26.3218,26.3218,35545.0
2018-10-11 11:25:00,28.52,28.61,28.52,28.61,26008.0,26.3034,26.3864,26.3034,26.3864,26008.0
2018-10-11 11:30:00,28.62,28.72,28.58,28.72,42284.0,26.3956,26.4879,26.3587,26.4879,42284.0
2018-10-11 11:35:00,28.72,28.79,28.69,28.79,34287.0,26.4879,26.5524,26.4602,26.5524,34287.0
2018-10-11 11:40:00,28.79,28.85,28.78,28.85,28788.0,26.5524,26.6077,26.5432,26.6077,28788.0
2018-10-11 11:45:00,28.84,28.88,28.8,28.86,47172.0,26.5985,26.6354,26.5616,26.617,47172.0
2018-10-11 11:50:00,28.85,28.85,28.71,28.73,22450.0,26.6077,26.6077,26.4786,26.4971,22450.0
2018-10-11 11:55:00,28.73,28.86,28.73,28.85,15349.0,26.4971,26.617,26.4971,26.6077,15349.0
2018-10-11 12:00:00,28.84,28.9,28.83,28.88,54250.0,26.5985,26.6539,26.5893,26.6354,54250.0
2018-10-11 12:05:00,28.89,28.91,28.87,28.88,23948.0,26.6446,26.6631,26.6262,26.6354,23948.0
2018-10-11 12:10:00,28.87,28.88,28.79,28.79,28767.0,26.6262,26.6354,26.5524,26.5524,28767.0
2018-10-11 12:15:00,28.79,28.81,28.69,28.7,27443.0,26.5524,26.5709,26.4602,26.4694,27443.0
2018-10-11 12:20:00,28.73,28.85,28.72,28.84,12100.0,26.4971,26.6077,26.4879,26.5985,12100.0
2018-10-11 12:25:00,28.85,28.92,28.83,28.9,39030.0,26.6077,26.6723,26.5893,26.6539,39030.0
2018-10-11 12:30:00,28.89,28.92,28.84,28.87,27844.0,26.6446,26.6723,26.5985,26.6262,27844.0
2018-10-11 12:35:00,28.86,28.89,28.85,28.89,15437.0,26.617,26.6446,26.6077,26.6446,15437.0
2018-10-11 12:40:00,28.89,28.91,28.87,28.9,19736.0,26.6446,26.6631,26.6262,26.6539,19736.0
2018-10-11 12:45:00,28.89,28.95,28.89,28.93,12843.0,26.6446,26.7,26.6446,26.6815,12843.0
2018-10-11 12:50:00,28.93,28.94,28.87,28.87,17565.0,26.6815,26.6908,26.6262,26.6262,17565.0
2018-10-11 12:55:00,28.89,28.96,28.86,28.94,25473.0,26.6446,26.7092,26.617,26.6908,25473.0
2018-10-11 13:00:00,28.94,29.01,28.94,28.95,48398.0,26.6908,26.7553,26.6908,26.7,48398.0
2018-10-11 13:05:00,28.95,29.07,28.93,29.04,43131.0,26.7,26.8106,26.6815,26.783,43131.0
2018-10-11 13:10:00,29.03,29.07,29.0,29.01,27520.0,26.7738,26.8106,26.7461,26.7553,27520.0
2018-10-11 13:15:00,29.01,29.04,28.96,29.03,30081.0,26.7553,26.783,26.7092,26.7738,30081.0
2018-10-11 13:20:00,29.04,29.08,29.03,29.08,14946.0,26.783,26.8199,26.7738,26.8199,14946.0
2018-10-11 13:25:00,29.07,29.16,29.07,29.13,53655.0,26.8106,26.8937,26.8106,26.866,53655.0
2018-10-11 13:30:00,29.13,29.14,29.06,29.12,19967.0,26.866,26.8752,26.8014,26.8568,19967.0
2018-10-11 13:35:00,29.13,29.18,29.12,29.18,24250.0,26.866,26.9121,26.8568,26.9121,24250.0
2018-10-11 13:40:00,29.19,29.2,29.13,29.18,15465.0,26.9213,26.9305,26.866,26.9121,15465.0
2018-10-11 13:45:00,29.17,29.22,29.17,29.18,26178.0,26.9029,26.949,26.9029,26.9121,26178.0
2018-10-11 13:50:00,29.18,29.22,29.18,29.22,32032.0,26.9121,26.949,26.9121,26.949,32032.0
2018-10-11 13:55:00,29.21,29.25,29.21,29.24,25783.0,26.9398,26.9767,26.9398,26.9674,25783.0
2018-10-11 14:00:00,29.24,29.27,29.23,29.24,45419.0,26.9674,26.9951,26.9582,26.9674,45419.0
2018-10-11 14:05:00,29.24,29.31,29.24,29.27,39152.0,26.9674,27.032,26.9674,26.9951,39152.0
2018-10-11 14:10:00,29.26,29.26,29.16,29.17,71768.0,26.9859,26.9859,26.8937,26.9029,71768.0
2018-10-11 14:15:00,29.17,29.25,29.14,29.24,62966.0,26.9029,26.9767,26.8752,26.9674,62966.0
2018-10-11 14:20:00,29.23,29.26,29.2,29.26,38176.0,26.9582,26.9859,26.9305,26.9859,38176.0
2018-10-11 14:25:00,29.27,29.29,29.19,29.24,61342.0,26.9951,27.0136,26.9213,26.9674,61342.0
2018-10-11 14:30:00,29.24,29.31,29.22,29.31,75208.0,26.9674,27.032,26.949,27.032,75208.0
2018-10-11 14:35:00,29.31,29.34,29.28,29.32,56625.0,27.032,27.0597,27.0043,27.0412,56625.0
2018-10-11 14:40:00,29.32,29.34,29.2,29.2,69342.0,27.0412,27.0597,26.9305,26.9305,69342.0
2018-10-11 14:45:00,29.2,29.22,29.06,29.07,62528.0,26.9305,26.949,26.8014,26.8106,62528.0
2018-10-11 14:50:00,29.07,29.17,29.07,29.14,47771.0,26.8106,26.9029,26.8106,26.8752,47771.0
2018-10-11 14:55:00,29.14,29.23,29.14,29.23,28783.0,26.8752,26.9582,26.8752,26.9582,28783.0
2018-10-11 15:00:00,29.23,29.24,29.2,29.21,49074.0,26.9582,26.9674,26.9305,26.9398,49074.0
2018-10-11 15:05:00,29.22,29.33,29.22,29.33,40965.0,26.949,27.0504,26.949,27.0504,40965.0
2018-10-11 15:10:00,29.33,29.33,29.22,29.22,59289.0,27.0504,27.0504,26.949,26.949,59289.0
2018-10-11 15:15:00,29.22,29.25,29.18,29.22,65181.0,26.949,26.9767,26.9121,26.949,65181.0
2018-10-11 15:20:00,29.22,29.22,29.11,29.19,65782.0,26.949,26.949,26.8475,26.9213,65782.0
2018-10-11 15:25:00,29.19,29.28,29.19,29.28,72752.0,26.9213,27.0043,26.9213,27.0043,72752.0
2018-10-11 15:30:00,29.28,29.38,29.27,29.36,141598.0,27.0043,27.0966,26.9951,27.0781,141598.0
2018-10-11 15:35:00,29.37,29.5,29.37,29.49,122868.0,27.0873,27.2072,27.0873,27.198,122868.0
2018-10-11 15:40:00,29.48,29.48,29.43,29.46,104201.0,27.1888,27.1888,27.1427,27.1703,104201.0
2018-10-11 15:45:00,29.46,29.48,29.41,29.42,111434.0,27.1703,27.1888,27.1242,27.1334,111434.0
2018-10-11 15:50:00,29.42,29.46,29.36,29.43,120349.0,27.1334,27.1703,27.0781,27.1427,120349.0
2018-10-11 15:55:00,29.43,29.43,29.25,29.28,345278.0,27.1427,27.1427,26.9767,27.0043,345278.0
2018-10-12 09:30:00,29.27,29.49,29.2,29.48,206205.0,26.9951,27.198,26.9305,27.1888,206205.0
2018-10-12 09:35:00,29.47,29.49,29.06,29.22,68233.0,27.1796,27.198,26.8014,26.949,68233.0
2018-10-12 09:40:00,29.23,29.35,29.06,29.14,46498.0,26.9582,27.0689,26.8014,26.8752,46498.0
2018-10-12 09:45:00,29.16,29.24,29.04,29.07,41118.0,26.8937,26.9674,26.783,26.8106,41118.0
2018-10-12 09:50:00,29.07,29.18,29.03,29.18,39551.0,26.8106,26.9121,26.7738,26.9121,39551.0
2018-10-12 09:55:00,29.2,29.2,29.07,29.1,35331.0,26.9305,26.9305,26.8106,26.8383,35331.0
2018-10-12 10:00:00,29.12,29.17,28.98,29.0,61315.0,26.8568,26.9029,26.7276,26.7461,61315.0
2018-10-12 10:05:00,29.0,29.03,28.88,28.88,75559.0,26.7461,26.7738,26.6354,26.6354,75559.0
2018-10-12 10:10:00,28.86,29.0,28.84,28.99,42543.0,26.617,26.7461,26.5985,26.7369,42543.0
2018-10-12 10:15:00,28.98,29.16,28.95,29.16,38520.0,26.7276,26.8937,26.7,26.8937,38520.0
2018-10-12 10:20:00,29.16,29.17,29.02,29.03,14747.0,26.8937,26.9029,26.7645,26.7738,14747.0
2018-10-12 10:25:00,29.03,29.14,29.03,29.11,36162.0,26.7738,26.8752,26.7738,26.8475,36162.0
2018-10-12 10:30:00,29.11,29.12,28.92,28.92,34969.0,26.8475,26.8568,26.6723,26.6723,34969.0
2018-10-12 10:35:00,28.91,28.96,28.9,28.92,18477.0,26.6631,26.7092,26.6539,26.6723,18477.0
2018-10-12 10:40:00,28.91,28.92,28.8,28.84,56994.0,26.6631,26.6723,26.5616,26.5985,56994.0
2018-10-12 10:45:00,28.82,28.87,28.78,28.83,65512.0,26.5801,26.6262,26.5432,26.5893,65512.0
2018-10-12 10:50:00,28.83,28.86,28.74,28.76,22724.0,26.5893,26.617,26.5063,26.5247,22724.0
2018-10-12 10:55:00,28.76,28.85,28.75,28.81,25040.0,26.5247,26.6077,26.5155,26.5709,25040.0
2018-10-12 11:00:00,28.82,28.84,28.65,28.7,52108.0,26.5801,26.5985,26.4233,26.4694,52108.0
2018-10-12 11:05:00,28.72,28.79,28.7,28.79,17599.0,26.4879,26.5524,26.4694,26.5524,17599.0
2018-10-12 11:10:00,28.8,28.86,28.8,28.85,10001.0,26.5616,26.617,26.5616,26.6077,10001.0
2018-10-12 11:15:00,28.85,28.93,28.85,28.9,22851.0,26.6077,26.6815,26.6077,26.6539,22851.0
2018-10-12 11:20:00,28.91,28.93,28.88,28.88,8483.0,26.6631,26.6815,26.6354,26.6354,8483.0
2018-10-12 11:25:00,28.88,28.93,28.86,28.92,15071.0,26.6354,26.6815,26.617,26.6723,15071.0
2018-10-12 11:30:00,28.91,28.97,28.91,28.94,13072.0,26.6631,26.7184,26.6631,26.6908,13072.0
2018-10-12 11:35:00,28.93,29.01,28.93,29.01,9574.0,26.6815,26.7553,26.6815,26.7553,9574.0
2018-10-12 11:40:00,29.02,29.02,28.98,29.01,11772.0,26.7645,26.7645,26.7276,26.7553,11772.0
2018-10-12 11:45:00,29.01,29.04,28.99,29.03,8041.0,26.7553,26.783,26.7369,26.7738,8041.0
2018-10-12 11:50:00,29.03,29.03,28.99,29.01,5100.0,26.7738,26.7738,26.7369,26.7553,5100.0
2018-10-12 11:55:00,29.01,29.08,29.0,29.07,14971.0,26.7553,26.8199,26.7461,26.8106,14971.0
2018-10-12 12:00:00,29.08,29.18,29.08,29.18,20765.0,26.8199,26.9121,26.8199,26.9121,20765.0
2018-10-12 12:05:00,29.18,29.27,29.12,29.26,47397.0,26.9121,26.9951,26.8568,26.9859,47397.0
2018-10-12 12:10:00,29.24,29.25,29.12,29.14,22308.0,26.9674,26.9767,26.8568,26.8752,22308.0
2018-10-12 12:15:00,29.07,29.18,29.07,29.17,18546.0,26.8106,26.9121,26.8106,26.9029,18546.0
2018-10-12 12:20:00,29.17,29.28,29.17,29.23,21530.0,26.9029,27.0043,26.9029,26.9582,21530.0
2018-10-12 12:25:00,29.25,29.25,29.21,29.24,10800.0,26.9767,26.9767,26.9398,26.9674,10800.0
2018-10-12 12:30:00,29.25,29.3,29.24,29.24,19936.0,26.9767,27.0228,26.9674,26.9674,19936.0
2018-10-12 12:35:00,29.23,29.28,29.23,29.28,26357.0,26.9582,27.0043,26.9582,27.0043,26357.0
2018-10-12 12:40:00,29.28,29.32,29.24,29.24,31516.0,27.0043,27.0412,26.9674,26.9674,31516.0
2018-10-12 12:45:00,29.21,29.22,29.14,29.17,9499.0,26.9398,26.949,26.8752,26.9029,9499.0
2018-10-12 12:50:00,29.18,29.28,29.12,29.26,22525.0,26.9121,27.0043,26.8568,26.9859,22525.0
2018-10-12 12:55:00,29.26,29.27,29.16,29.2,15237.0,26.9859,26.9951,26.8937,26.9305,15237.0
2018-10-12 13:00:00,29.2,29.21,29.12,29.13,12050.0,26.9305,26.9398,26.8568,26.866,12050.0
2018-10-12 13:05:00,29.14,29.14,29.05,29.05,12866.0,26.8752,26.8752,26.7922,26.7922,12866.0
2018-10-12 13:10:00,29.06,29.09,29.04,29.09,10785.0,26.8014,26.8291,26.783,26.8291,10785.0
2018-10-12 13:15:00,29.12,29.19,29.11,29.13,10828.0,26.8568,26.9213,26.8475,26.866,10828.0
2018-10-12 13:20:00,29.12,29.19,29.09,29.18,10087.0,26.8568,26.9213,26.8291,26.9121,10087.0
2018-10-12 13:25:00,29.17,29.17,29.13,29.16,2200.0,26.9029,26.9029,26.866,26.8937,2200.0
2018-10-12 13:30:00,29.14,29.18,29.12,29.16,4800.0,26.8752,26.9121,26.8568,26.8937,4800.0
2018-10-12 13:35:00,29.15,29.17,29.14,29.15,3175.0,26.8844,26.9029,26.8752,26.8844,3175.0
2018-10-12 13:40:00,29.16,29.16,29.1,29.13,7805.0,26.8937,26.8937,26.8383,26.866,7805.0
2018-10-12 13:45:00,29.12,29.16,29.11,29.12,5422.0,26.8568,26.8937,26.8475,26.8568,5422.0
2018-10-12 13:50:00,29.11,29.11,29.07,29.11,6300.0,26.8475,26.8475,26.8106,26.8475,6300.0
2018-10-12 13:55:00,29.12,29.12,29.08,29.08,6956.0,26.8568,26.8568,26.8199,26.8199,6956.0
2018-10-12 14:00:00,29.08,29.13,29.08,29.08,9224.0,26.8199,26.866,26.8199,26.8199,9224.0
2018-10-12 14:05:00,29.08,29.12,29.07,29.12,6504.0,26.8199,26.8568,26.8106,26.8568,6504.0
2018-10-12 14:10:00,29.13,29.17,29.11,29.17,12936.0,26.866,26.9029,26.8475,26.9029,12936.0
2018-10-12 14:15:00,29.18,29.24,29.18,29.22,20411.0,26.9121,26.9674,26.9121,26.949,20411.0
2018-10-12 14:20:00,29.22,29.23,29.18,29.23,9940.0,26.949,26.9582,26.9121,26.9582,9940.0
2018-10-12 14:25:00,29.23,29.25,29.2,29.2,16275.0,26.9582,26.9767,26.9305,26.9305,16275.0
2018-10-12 14:30:00,29.2,29.27,29.2,29.27,18994.0,26.9305,26.9951,26.9305,26.9951,18994.0
2018-10-12 14:35:00,29.27,29.28,29.26,29.28,15618.0,26.9951,27.0043,26.9859,27.0043,15618.0
2018-10-12 14:40:00,29.3,29.36,29.3,29.35,20936.0,27.0228,27.0781,27.0228,27.0689,20936.0
2018-10-12 14:45:00,29.34,29.39,29.34,29.39,5632.0,27.0597,27.1058,27.0597,27.1058,5632.0
2018-10-12 14:50:00,29.39,29.44,29.32,29.32,27238.0,27.1058,27.1519,27.0412,27.0412,27238.0
2018-10-12 14:55:00,29.31,29.33,29.3,29.31,23184.0,27.032,27.0504,27.0228,27.032,23184.0
2018-10-12 15:00:00,29.32,29.37,29.32,29.33,22177.0,27.0412,27.0873,27.0412,27.0504,22177.0
2018-10-12 15:05:00,29.34,29.36,29.26,29.26,24991.0,27.0597,27.0781,26.9859,26.9859,24991.0
2018-10-12 15:10:00,29.28,29.29,29.23,29.25,16983.0,27.0043,27.0136,26.9582,26.9767,16983.0
2018-10-12 15:15:00,29.23,29.26,29.23,29.26,7787.0,26.9582,26.9859,26.9582,26.9859,7787.0
2018-10-12 15:20:00,29.25,29.27,29.23,29.23,12700.0,26.9767,26.9951,26.9582,26.9582,12700.0
2018-10-12 15:25:00,29.24,29.27,29.21,29.21,11360.0,26.9674,26.9951,26.9398,26.9398,11360.0
2018-10-12 15:30:00,29.2,29.22,29.16,29.18,28905.0,26.9305,26.949,26.8937,26.9121,28905.0
2018-10-12 15:35:00,29.16,29.19,29.14,29.19,22795.0,26.8937,26.9213,26.8752,26.9213,22795.0
2018-10-12 15:40:00,29.19,29.25,29.19,29.25,10577.0,26.9213,26.9767,26.9213,26.9767,10577.0
2018-10-12 15:45:00,29.25,29.31,29.25,29.29,24100.0,26.9767,27.032,26.9767,27.0136,24100.0
2018-10-12 15:50:00,29.3,29.31,29.27,29.3,28081.0,27.0228,27.032,26.9951,27.0228,28081.0
2018-10-12 15:55:00,29.3,29.33,29.26,29.28,163507.0,27.0228,27.0504,26.9859,27.0043,163507.0
2018-10-15 09:30:00,29.64,30.04,29.62,29.95,262193.0,27.3363,27.7053,27.3179,27.6223,262193.0
2018-10-15 09:35:00,29.95,30.13,29.95,30.11,112378.0,27.6223,27.7883,27.6223,27.7698,112378.0
2018-10-15 09:40:00,30.12,30.13,29.97,30.13,40396.0,27.779,27.7883,27.6407,27.7883,40396.0
2018-10-15 09:45:00,30.13,30.14,30.02,30.06,47460.0,27.7883,27.7975,27.6868,27.7237,47460.0
2018-10-15 09:50:00,30.05,30.12,29.99,30.12,18595.0,27.7145,27.779,27.6591,27.779,18595.0
2018-10-15 09:55:00,30.13,30.16,30.05,30.14,27622.0,27.7883,27.8159,27.7145,27.7975,27622.0
2018-10-15 10:00:00,30.15,30.19,30.14,30.19,39115.0,27.8067,27.8436,27.7975,27.8436,39115.0
2018-10-15 10:05:00,30.18,30.24,30.18,30.19,28636.0,27.8344,27.8897,27.8344,27.8436,28636.0
2018-10-15 10:10:00,30.21,30.31,30.18,30.31,48096.0,27.862,27.9543,27.8344,27.9543,48096.0
2018-10-15 10:15:00,30.3,30.31,30.19,30.22,47929.0,27.9451,27.9543,27.8436,27.8713,47929.0
2018-10-15 10:20:00,30.21,30.21,30.11,30.15,33198.0,27.862,27.862,27.7698,27.8067,33198.0
2018-10-15 10:25:00,30.14,30.18,30.1,30.15,33554.0,27.7975,27.8344,27.7606,27.8067,33554.0
2018-10-15 10:30:00,30.15,30.26,30.15,30.18,36988.0,27.8067,27.9082,27.8067,27.8344,36988.0
2018-10-15 10:35:00,30.18,30.18,30.12,30.15,15995.0,27.8344,27.8344,27.779,27.8067,15995.0
2018-10-15 10:40:00,30.14,30.22,30.11,30.17,14172.0,27.7975,27.8713,27.7698,27.8252,14172.0
2018-10-15 10:45:00,30.18,30.18,30.14,30.17,20900.0,27.8344,27.8344,27.7975,27.8252,20900.0
2018-10-15 10:50:00,30.17,30.22,30.11,30.15,16971.0,27.8252,27.8713,27.7698,27.8067,16971.0
2018-10-15 10:55:00,30.12,30.12,30.07,30.08,13780.0,27.779,27.779,27.7329,27.7422,13780.0
2018-10-15 11:00:00,30.09,30.17,30.05,30.13,33009.0,27.7514,27.8252,27.7145,27.7883,33009.0
2018-10-15 11:05:00,30.1,30.1,30.03,30.04,31817.0,27.7606,27.7606,27.696,27.7053,31817.0
2018-10-15 11:10:00,30.05,30.05,29.93,29.95,35303.0,27.7145,27.7145,27.6038,27.6223,35303.0
2018-10-15 11:15:00,29.93,29.93,29.84,29.89,33443.0,27.6038,27.6038,27.5208,27.5669,33443.0
2018-10-15 11:20:00,29.92,29.94,29.88,29.88,31969.0,27.5946,27.613,27.5577,27.5577,31969.0
2018-10-15 11:25:00,29.87,29.89,29.8,29.81,35106.0,27.5485,27.5669,27.4839,27.4931,35106.0
2018-10-15 11:30:00,29.81,29.86,29.8,29.85,12547.0,27.4931,27.5392,27.4839,27.53,12547.0
2018-10-15 11:35:00,29.86,29.87,29.83,29.85,10727.0,27.5392,27.5485,27.5116,27.53,10727.0
2018-10-15 11:40:00,29.86,29.93,29.86,29.92,17137.0,27.5392,27.6038,27.5392,27.5946,17137.0
2018-10-15 11:45:00,29.92,29.99,29.91,29.99,10200.0,27.5946,27.6591,27.5854,27.6591,10200.0
2018-10-15 11:50:00,30.0,30.08,29.97,30.06,17422.0,27.6684,27.7422,27.6407,27.7237,17422.0
2018-10-15 11:55:00,30.06,30.11,30.06,30.06,11557.0,27.7237,27.7698,27.7237,27.7237,11557.0
2018-10-15 12:00:00,30.06,30.11,30.01,30.01,20496.0,27.7237,27.7698,27.6776,27.6776,20496.0
2018-10-15 12:05:00,30.01,30.01,29.98,29.99,4864.0,27.6776,27.6776,27.6499,27.6591,4864.0
2018-10-15 12:10:00,30.01,30.01,29.97,29.98,6479.0,27.6776,27.6776,27.6407,27.6499,6479.0
2018-10-15 12:15:00,29.98,29.98,29.91,29.91,11032.0,27.6499,27.6499,27.5854,27.5854,11032.0
2018-10-15 12:20:00,29.9,29.9,29.81,29.84,23797.0,27.5761,27.5761,27.4931,27.5208,23797.0
2018-10-15 12:25:00,29.82,29.86,29.82,29.85,3900.0,27.5024,27.5392,27.5024,27.53,3900.0
2018-10-15 12:30:00,29.83,29.83,29.75,29.75,26487.0,27.5116,27.5116,27.4378,27.4378,26487.0
2018-10-15 12:35:00,29.78,29.78,29.72,29.73,27405.0,27.4655,27.4655,27.4101,27.4194,27405.0
2018-10-15 12:40:00,29.73,29.79,29.72,29.79,37686.0,27.4194,27.4747,27.4101,27.4747,37686.0
2018-10-15 12:45:00,29.8,29.84,29.77,29.83,32781.0,27.4839,27.5208,27.4562,27.5116,32781.0
2018-10-15 12:50:00,29.81,29.82,29.79,29.81,6412.0,27.4931,27.5024,27.4747,27.4931,6412.0
2018-10-15 12:55:00,29.8,29.83,29.79,29.83,4832.0,27.4839,27.5116,27.4747,27.5116,4832.0
2018-10-15 13:00:00,29.82,29.83,29.75,29.75,9524.0,27.5024,27.5116,27.4378,27.4378,9524.0
2018-10-15 13:05:00,29.75,29.83,29.74,29.83,8462.0,27.4378,27.5116,27.4286,27.5116,8462.0
2018-10-15 13:10:00,29.83,29.89,29.83,29.86,11032.0,27.5116,27.5669,27.5116,27.5392,11032.0
2018-10-15 13:15:00,29.86,29.89,29.83,29.87,14054.0,27.5392,27.5669,27.5116,27.5485,14054.0
2018-10-15 13:20:00,29.87,29.89,29.85,29.88,5583.0,27.5485,27.5669,27.53,27.5577,5583.0
2018-10-15 13:25:00,29.89,29.89,29.81,29.81,8500.0,27.5669,27.5669,27.4931,27.4931,8500.0
2018-10-15 13:30:00,29.79,29.79,29.71,29.71,24668.0,27.4747,27.4747,27.4009,27.4009,24668.0
2018-10-15 13:35:00,29.71,29.72,29.68,29.72,7151.0,27.4009,27.4101,27.3732,27.4101,7151.0
2018-10-15 13:40:00,29.72,29.72,29.59,29.63,26855.0,27.4101,27.4101,27.2902,27.3271,26855.0
2018-10-15 13:45:00,29.63,29.66,29.6,29.6,20112.0,27.3271,27.3548,27.2995,27.2995,20112.0
2018-10-15 13:50:00,29.59,29.64,29.55,29.64,26414.0,27.2902,27.3363,27.2533,27.3363,26414.0
2018-10-15 13:55:00,29.64,29.68,29.63,29.66,11401.0,27.3363,27.3732,27.3271,27.3548,11401.0
2018-10-15 14:00:00,29.67,29.71,29.65,29.7,13800.0,27.364,27.4009,27.3456,27.3917,13800.0
2018-10-15 14:05:00,29.69,29.72,29.65,29.71,16598.0,27.3825,27.4101,27.3456,27.4009,16598.0
2018-10-15 14:10:00,29.71,29.8,29.71,29.78,25160.0,27.4009,27.4839,27.4009,27.4655,25160.0
2018-10-15 14:15:00,29.79,29.8,29.78,29.78,6383.0,27.4747,27.4839,27.4655,27.4655,6383.0
2018-10-15 14:20:00,29.78,29.78,29.75,29.78,10609.0,27.4655,27.4655,27.4378,27.4655,10609.0
2018-10-15 14:25:00,29.79,29.8,29.77,29.78,13752.0,27.4747,27.4839,27.4562,27.4655,13752.0
2018-10-15 14:30:00,29.76,29.76,29.66,29.68,20914.0,27.447,27.447,27.3548,27.3732,20914.0
2018-10-15 14:35:00,29.68,29.68,29.63,29.64,13283.0,27.3732,27.3732,27.3271,27.3363,13283.0
2018-10-15 14:40:00,29.63,29.65,29.63,29.64,11950.0,27.3271,27.3456,27.3271,27.3363,11950.0
2018-10-15 14:45:00,29.63,29.67,29.63,29.63,15269.0,27.3271,27.364,27.3271,27.3271,15269.0
2018-10-15 14:50:00,29.63,29.68,29.62,29.68,9892.0,27.3271,27.3732,27.3179,27.3732,9892.0
2018-10-15 14:55:00,29.68,29.74,29.68,29.73,9529.0,27.3732,27.4286,27.3732,27.4194,9529.0
2018-10-15 15:00:00,29.74,29.77,29.74,29.74,20626.0,27.4286,27.4562,27.4286,27.4286,20626.0
2018-10-15 15:05:00,29.75,29.81,29.75,29.81,30343.0,27.4378,27.4931,27.4378,27.4931,30343.0
2018-10-15 15:10:00,29.81,29.87,29.8,29.85,21901.0,27.4931,27.5485,27.4839,27.53,21901.0
2018-10-15 15:15:00,29.85,29.91,29.83,29.9,40476.0,27.53,27.5854,27.5116,27.5761,40476.0
2018-10-15 15:20:00,29.9,29.94,29.89,29.92,19885.0,27.5761,27.613,27.5669,27.5946,19885.0
2018-10-15 15:25:00,29.92,29.97,29.92,29.94,17632.0,27.5946,27.6407,27.5946,27.613,17632.0
2018-10-15 15:30:00,29.93,29.93,29.86,29.86,57599.0,27.6038,27.6038,27.5392,27.5392,57599.0
2018-10-15 15:35:00,29.85,29.86,29.78,29.8,30348.0,27.53,27.5392,27.4655,27.4839,30348.0
2018-10-15 15:40:00,29.79,29.84,29.79,29.83,38144.0,27.4747,27.5208,27.4747,27.5116,38144.0
2018-10-15 15:45:00,29.82,29.84,29.76,29.77,36189.0,27.5024,27.5208,27.447,27.4562,36189.0
2018-10-15 15:50:00,29.77,29.81,29.75,29.77,66297.0,27.4562,27.4931,27.4378,27.4562,66297.0
2018-10-15 15:55:00,29.77,29.81,29.75,29.77,163480.0,27.4562,27.4931,27.4378,27.4562,163480.0
2018-10-16 09:30:00,30.0,30.02,29.83,29.92,56382.0,27.6684,27.6868,27.5116,27.5946,56382.0
2018-10-16 09:35:00,29.9,29.94,29.83,29.9,27805.0,27.5761,27.613,27.5116,27.5761,27805.0
2018-10-16 09:40:00,29.9,30.01,29.88,29.92,32207.0,27.5761,27.6776,27.5577,27.5946,32207.0
2018-10-16 09:45:00,29.92,29.99,29.9,29.93,27385.0,27.5946,27.6591,27.5761,27.6038,27385.0
2018-10-16 09:50:00,29.91,29.92,29.81,29.9,27360.0,27.5854,27.5946,27.4931,27.5761,27360.0
2018-10-16 09:55:00,29.9,30.0,29.9,29.97,52615.0,27.5761,27.6684,27.5761,27.6407,52615.0
2018-10-16 10:00:00,29.97,30.07,29.97,30.05,65413.0,27.6407,27.7329,27.6407,27.7145,65413.0
2018-10-16 10:05:00,30.05,30.1,30.04,30.07,18903.0,27.7145,27.7606,27.7053,27.7329,18903.0
2018-10-16 10:10:00,30.08,30.12,30.04,30.06,19769.0,27.7422,27.779,27.7053,27.7237,19769.0
2018-10-16 10:15:00,30.09,30.11,30.06,30.08,13089.0,27.7514,27.7698,27.7237,27.7422,13089.0
2018-10-16 10:20:00,30.08,30.1,30.05,30.1,9613.0,27.7422,27.7606,27.7145,27.7606,9613.0
2018-10-16 10:25:00,30.1,30.1,29.95,29.97,17492.0,27.7606,27.7606,27.6223,27.6407,17492.0
2018-10-16 10:30:00,29.96,29.99,29.94,29.98,12379.0,27.6315,27.6591,27.613,27.6499,12379.0
2018-10-16 10:35:00,29.95,29.98,29.93,29.95,7872.0,27.6223,27.6499,27.6038,27.6223,7872.0
2018-10-16 10:40:00,29.94,30.0,29.94,29.98,19912.0,27.613,27.6684,27.613,27.6499,19912.0
2018-10-16 10:45:00,29.98,30.02,29.95,30.0,21244.0,27.6499,27.6868,27.6223,27.6684,21244.0
2018-10-16 10:50:00,29.99,30.02,29.99,30.0,13835.0,27.6591,27.6868,27.6591,27.6684,13835.0
2018-10-16 10:55:00,29.99,30.05,29.94,29.95,14767.0,27.6591,27.7145,27.613,27.6223,14767.0
2018-10-16 11:00:00,29.96,29.96,29.86,29.86,10741.0,27.6315,27.6315,27.5392,27.5392,10741.0
2018-10-16 11:05:00,29.84,29.88,29.78,29.78,19384.0,27.5208,27.5577,27.4655,27.4655,19384.0
2018-10-16 11:10:00,29.79,29.84,29.79,29.82,12028.0,27.4747,27.5208,27.4747,27.5024,12028.0
2018-10-16 11:15:00,29.82,29.91,29.79,29.91,16042.0,27.5024,27.5854,27.4747,27.5854,16042.0
2018-10-16 11:20:00,29.91,29.95,29.89,29.89,10120.0,27.5854,27.6223,27.5669,27.5669,10120.0
2018-10-16 11:25:00,29.9,29.93,29.9,29.92,5330.0,27.5761,27.6038,27.5761,27.5946,5330.0
2018-10-16 11:30:00,29.93,29.97,29.87,29.87,20516.0,27.6038,27.6407,27.5485,27.5485,20516.0
2018-10-16 11:35:00,29.88,29.88,29.81,29.81,12472.0,27.5577,27.5577,27.4931,27.4931,12472.0
2018-10-16 11:40:00,29.82,29.83,29.79,29.79,9226.0,27.5024,27.5116,27.4747,27.4747,9226.0
2018-10-16 11:45:00,29.77,29.77,29.71,29.74,21195.0,27.4562,27.4562,27.4009,27.4286,21195.0
2018-10-16 11:50:00,29.74,29.77,29.74,29.77,4100.0,27.4286,27.4562,27.4286,27.4562,4100.0
2018-10-16 11:55:00,29.77,29.83,29.75,29.82,13219.0,27.4562,27.5116,27.4378,27.5024,13219.0
2018-10-16 12:00:00,29.82,29.84,29.81,29.82,9451.0,27.5024,27.5208,27.4931,27.5024,9451.0
2018-10-16 12:05:00,29.82,29.87,29.82,29.83,6706.0,27.5024,27.5485,27.5024,27.5116,6706.0
2018-10-16 12:10:00,29.83,29.85,29.83,29.85,10916.0,27.5116,27.53,27.5116,27.53,10916.0
2018-10-16 12:15:00,29.85,29.86,29.83,29.84,7900.0,27.53,27.5392,27.5116,27.5208,7900.0
2018-10-16 12:20:00,29.84,29.85,29.81,29.81,7106.0,27.5208,27.53,27.4931,27.4931,7106.0
2018-10-16 12:25:00,29.82,29.82,29.78,29.79,4544.0,27.5024,27.5024,27.4655,27.4747,4544.0
2018-10-16 12:30:00,29.8,29.81,29.77,29.81,10198.0,27.4839,27.4931,27.4562,27.4931,10198.0
2018-10-16 12:35:00,29.81,29.87,29.81,29.85,4667.0,27.4931,27.5485,27.4931,27.53,4667.0
2018-10-16 12:40:00,29.85,29.89,29.85,29.88,10392.0,27.53,27.5669,27.53,27.5577,10392.0
2018-10-16 12:45:00,29.88,29.88,29.84,29.87,8382.0,27.5577,27.5577,27.5208,27.5485,8382.0
2018-10-16 12:50:00,29.87,29.9,29.87,29.88,6844.0,27.5485,27.5761,27.5485,27.5577,6844.0
2018-10-16 12:55:00,29.88,29.9,29.88,29.89,3500.0,27.5577,27.5761,27.5577,27.5669,3500.0
2018-10-16 13:00:00,29.87,29.87,29.85,29.86,7709.0,27.5485,27.5485,27.53,27.5392,7709.0
2018-10-16 13:05:00,29.84,29.86,29.83,29.83,4300.0,27.5208,27.5392,27.5116,27.5116,4300.0
2018-10-16 13:10:00,29.83,29.83,29.79,29.8,6100.0,27.5116,27.5116,27.4747,27.4839,6100.0
2018-10-16 13:15:00,29.8,29.81,29.77,29.77,4800.0,27.4839,27.4931,27.4562,27.4562,4800.0
2018-10-16 13:20:00,29.77,29.82,29.77,29.81,4740.0,27.4562,27.5024,27.4562,27.4931,4740.0
2018-10-16 13:25:00,29.8,29.84,29.8,29.84,8875.0,27.4839,27.5208,27.4839,27.5208,8875.0
2018-10-16 13:30:00,29.82,29.82,29.8,29.81,7857.0,27.5024,27.5024,27.4839,27.4931,7857.0
2018-10-16 13:35:00,29.78,29.79,29.75,29.76,8045.0,27.4655,27.4747,27.4378,27.447,8045.0
2018-10-16 13:40:00,29.76,29.78,29.75,29.75,10589.0,27.447,27.4655,27.4378,27.4378,10589.0
2018-10-16 13:45:00,29.75,29.77,29.75,29.77,3500.0,27.4378,27.4562,27.4378,27.4562,3500.0
2018-10-16 13:50:00,29.78,29.78,29.72,29.72,9985.0,27.4655,27.4655,27.4101,27.4101,9985.0
2018-10-16 13:55:00,29.7,29.7,29.65,29.67,12093.0,27.3917,27.3917,27.3456,27.364,12093.0
2018-10-16 14:00:00,29.68,29.7,29.68,29.69,3140.0,27.3732,27.3917,27.3732,27.3825,3140.0
2018-10-16 14:05:00,29.68,29.68,29.68,29.68,3400.0,27.3732,27.3732,27.3732,27.3732,3400.0
2018-10-16 14:10:00,29.66,29.66,29.61,29.62,3914.0,27.3548,27.3548,27.3087,27.3179,3914.0
2018-10-16 14:15:00,29.62,29.65,29.62,29.63,7740.0,27.3179,27.3456,27.3179,27.3271,7740.0
2018-10-16 14:20:00,29.62,29.62,29.53,29.56,34019.0,27.3179,27.3179,27.2349,27.2626,34019.0
2018-10-16 14:25:00,29.56,29.56,29.44,29.44,15823.0,27.2626,27.2626,27.1519,27.1519,15823.0
2018-10-16 14:30:00,29.44,29.48,29.35,29.38,22785.0,27.1519,27.1888,27.0689,27.0966,22785.0
2018-10-16 14:35:00,29.38,29.49,29.38,29.49,20816.0,27.0966,27.198,27.0966,27.198,20816.0
2018-10-16 14:40:00,29.49,29.51,29.48,29.51,10020.0,27.198,27.2165,27.1888,27.2165,10020.0
2018-10-16 14:45:00,29.5,29.57,29.5,29.57,15609.0,27.2072,27.2718,27.2072,27.2718,15609.0
2018-10-16 14:50:00,29.58,29.62,29.57,29.62,9480.0,27.281,27.3179,27.2718,27.3179,9480.0
2018-10-16 14:55:00,29.61,29.68,29.61,29.65,21950.0,27.3087,27.3732,27.3087,27.3456,21950.0
2018-10-16 15:00:00,29.64,29.66,29.64,29.65,9437.0,27.3363,27.3548,27.3363,27.3456,9437.0
2018-10-16 15:05:00,29.64,29.66,29.63,29.64,8481.0,27.3363,27.3548,27.3271,27.3363,8481.0
2018-10-16 15:10:00,29.65,29.66,29.61,29.61,4600.0,27.3456,27.3548,27.3087,27.3087,4600.0
2018-10-16 15:15:00,29.6,29.6,29.57,29.57,16961.0,27.2995,27.2995,27.2718,27.2718,16961.0
2018-10-16 15:20:00,29.56,29.63,29.56,29.63,8450.0,27.2626,27.3271,27.2626,27.3271,8450.0
2018-10-16 15:25:00,29.64,29.65,29.62,29.62,5158.0,27.3363,27.3456,27.3179,27.3179,5158.0
2018-10-16 15:30:00,29.63,29.67,29.63,29.64,24152.0,27.3271,27.364,27.3271,27.3363,24152.0
2018-10-16 15:35:00,29.63,29.63,29.6,29.63,21127.0,27.3271,27.3271,27.2995,27.3271,21127.0
2018-10-16 15:40:00,29.64,29.68,29.58,29.59,75385.0,27.3363,27.3732,27.281,27.2902,75385.0
2018-10-16 15:45:00,29.6,29.62,29.6,29.62,29025.0,27.2995,27.3179,27.2995,27.3179,29025.0
2018-10-16 15:50:00,29.63,29.69,29.63,29.69,18967.0,27.3271,27.3825,27.3271,27.3825,18967.0
2018-10-16 15:55:00,29.69,29.75,29.68,29.74,69500.0,27.3825,27.4378,27.3732,27.4286,69500.0
2018-10-17 09:30:00,29.66,29.74,29.51,29.54,64568.0,27.3548,27.4286,27.2165,27.2441,64568.0
2018-10-17 09:35:00,29.53,29.53,29.32,29.46,47594.0,27.2349,27.2349,27.0412,27.1703,47594.0
2018-10-17 09:40:00,29.44,29.61,29.43,29.57,37700.0,27.1519,27.3087,27.1427,27.2718,37700.0
2018-10-17 09:45:00,29.57,29.66,29.49,29.63,19956.0,27.2718,27.3548,27.198,27.3271,19956.0
2018-10-17 09:50:00,29.63,29.65,29.56,29.58,24007.0,27.3271,27.3456,27.2626,27.281,24007.0
2018-10-17 09:55:00,29.59,29.64,29.55,29.64,25616.0,27.2902,27.3363,27.2533,27.3363,25616.0
2018-10-17 10:00:00,29.64,29.79,29.64,29.79,30075.0,27.3363,27.4747,27.3363,27.4747,30075.0
2018-10-17 10:05:00,29.8,29.81,29.74,29.75,9561.0,27.4839,27.4931,27.4286,27.4378,9561.0
2018-10-17 10:10:00,29.75,29.82,29.74,29.81,10002.0,27.4378,27.5024,27.4286,27.4931,10002.0
2018-10-17 10:15:00,29.81,29.92,29.81,29.91,15272.0,27.4931,27.5946,27.4931,27.5854,15272.0
2018-10-17 10:20:00,29.93,29.93,29.86,29.9,22439.0,27.6038,27.6038,27.5392,27.5761,22439.0
2018-10-17 10:25:00,29.89,29.92,29.87,29.88,8403.0,27.5669,27.5946,27.5485,27.5577,8403.0
2018-10-17 10:30:00,29.87,29.88,29.83,29.84,13130.0,27.5485,27.5577,27.5116,27.5208,13130.0
2018-10-17 10:35:00,29.86,29.95,29.86,29.95,10923.0,27.5392,27.6223,27.5392,27.6223,10923.0
2018-10-17 10:40:00,29.95,29.95,29.84,29.84,8700.0,27.6223,27.6223,27.5208,27.5208,8700.0
2018-10-17 10:45:00,29.84,29.84,29.71,29.73,19940.0,27.5208,27.5208,27.4009,27.4194,19940.0
2018-10-17 10:50:00,29.71,29.81,29.71,29.8,8952.0,27.4009,27.4931,27.4009,27.4839,8952.0
2018-10-17 10:55:00,29.79,29.84,29.78,29.81,3600.0,27.4747,27.5208,27.4655,27.4931,3600.0
2018-10-17 11:00:00,29.8,29.81,29.75,29.75,4403.0,27.4839,27.4931,27.4378,27.4378,4403.0
2018-10-17 11:05:00,29.74,29.74,29.65,29.65,6652.0,27.4286,27.4286,27.3456,27.3456,6652.0
2018-10-17 11:10:00,29.63,29.67,29.6,29.61,16318.0,27.3271,27.364,27.2995,27.3087,16318.0
2018-10-17 11:15:00,29.61,29.61,29.56,29.58,25244.0,27.3087,27.3087,27.2626,27.281,25244.0
2018-10-17 11:20:00,29.57,29.57,29.5,29.57,31442.0,27.2718,27.2718,27.2072,27.2718,31442.0
2018-10-17 11:25:00,29.58,29.63,29.58,29.58,9168.0,27.281,27.3271,27.281,27.281,9168.0
2018-10-17 11:30:00,29.58,29.65,29.57,29.65,12403.0,27.281,27.3456,27.2718,27.3456,12403.0
2018-10-17 11:35:00,29.65,29.65,29.62,29.62,8300.0,27.3456,27.3456,27.3179,27.3179,8300.0
2018-10-17 11:40:00,29.61,29.68,29.61,29.66,12600.0,27.3087,27.3732,27.3087,27.3548,12600.0
2018-10-17 11:45:00,29.66,29.67,29.62,29.67,6200.0,27.3548,27.364,27.3179,27.364,6200.0
2018-10-17 11:50:00,29.68,29.69,29.59,29.6,16672.0,27.3732,27.3825,27.2902,27.2995,16672.0
2018-10-17 11:55:00,29.61,29.63,29.52,29.56,17856.0,27.3087,27.3271,27.2257,27.2626,17856.0
2018-10-17 12:00:00,29.57,29.64,29.55,29.64,12328.0,27.2718,27.3363,27.2533,27.3363,12328.0
2018-10-17 12:05:00,29.63,29.65,29.62,29.63,3668.0,27.3271,27.3456,27.3179,27.3271,3668.0
2018-10-17 12:10:00,29.64,29.67,29.61,29.65,12477.0,27.3363,27.364,27.3087,27.3456,12477.0
2018-10-17 12:15:00,29.65,29.65,29.57,29.58,8104.0,27.3456,27.3456,27.2718,27.281,8104.0
2018-10-17 12:20:00,29.57,29.57,29.54,29.57,8618.0,27.2718,27.2718,27.2441,27.2718,8618.0
2018-10-17 12:25:00,29.57,29.65,29.57,29.64,10887.0,27.2718,27.3456,27.2718,27.3363,10887.0
2018-10-17 12:30:00,29.64,29.67,29.63,29.67,4465.0,27.3363,27.364,27.3271,27.364,4465.0
2018-10-17 12:35:00,29.67,29.68,29.66,29.68,4100.0,27.364,27.3732,27.3548,27.3732,4100.0
2018-10-17 12:40:00,29.67,29.67,29.61,29.61,8701.0,27.364,27.364,27.3087,27.3087,8701.0
2018-10-17 12:45:00,29.61,29.62,29.6,29.62,4311.0,27.3087,27.3179,27.2995,27.3179,4311.0
2018-10-17 12:50:00,29.62,29.62,29.61,29.61,3601.0,27.3179,27.3179,27.3087,27.3087,3601.0
2018-10-17 12:55:00,29.6,29.6,29.52,29.54,18503.0,27.2995,27.2995,27.2257,27.2441,18503.0
2018-10-17 13:00:00,29.53,29.54,29.5,29.54,10054.0,27.2349,27.2441,27.2072,27.2441,10054.0
2018-10-17 13:05:00,29.56,29.59,29.53,29.59,8250.0,27.2626,27.2902,27.2349,27.2902,8250.0
2018-10-17 13:10:00,29.59,29.59,29.52,29.52,9174.0,27.2902,27.2902,27.2257,27.2257,9174.0
2018-10-17 13:15:00,29.52,29.54,29.5,29.53,8585.0,27.2257,27.2441,27.2072,27.2349,8585.0
2018-10-17 13:20:00,29.52,29.53,29.45,29.47,12983.0,27.2257,27.2349,27.1611,27.1796,12983.0
2018-10-17 13:25:00,29.47,29.49,29.45,29.45,8416.0,27.1796,27.198,27.1611,27.1611,8416.0
2018-10-17 13:30:00,29.45,29.46,29.41,29.45,11452.0,27.1611,27.1703,27.1242,27.1611,11452.0
2018-10-17 13:35:00,29.47,29.47,29.46,29.47,5572.0,27.1796,27.1796,27.1703,27.1796,5572.0
2018-10-17 13:40:00,29.47,29.52,29.47,29.52,8919.0,27.1796,27.2257,27.1796,27.2257,8919.0
2018-10-17 13:45:00,29.5,29.54,29.49,29.54,8276.0,27.2072,27.2441,27.198,27.2441,8276.0
2018-10-17 13:50:00,29.55,29.57,29.54,29.57,7736.0,27.2533,27.2718,27.2441,27.2718,7736.0
2018-10-17 13:55:00,29.58,29.58,29.53,29.55,1960.0,27.281,27.281,27.2349,27.2533,1960.0
2018-10-17 14:00:00,29.55,29.56,29.44,29.49,29061.0,27.2533,27.2626,27.1519,27.198,29061.0
2018-10-17 14:05:00,29.48,29.56,29.47,29.51,23486.0,27.1888,27.2626,27.1796,27.2165,23486.0
2018-10-17 14:10:00,29.49,29.54,29.46,29.5,22826.0,27.198,27.2441,27.1703,27.2072,22826.0
2018-10-17 14:15:00,29.5,29.53,29.45,29.45,19476.0,27.2072,27.2349,27.1611,27.1611,19476.0
2018-10-17 14:20:00,29.45,29.47,29.43,29.45,27611.0,27.1611,27.1796,27.1427,27.1611,27611.0
2018-10-17 14:25:00,29.46,29.46,29.43,29.43,28539.0,27.1703,27.1703,27.1427,27.1427,28539.0
2018-10-17 14:30:00,29.43,29.43,29.39,29.41,22095.0,27.1427,27.1427,27.1058,27.1242,22095.0
2018-10-17 14:35:00,29.4,29.44,29.4,29.41,45772.0,27.115,27.1519,27.115,27.1242,45772.0
2018-10-17 14:40:00,29.42,29.49,29.42,29.48,30112.0,27.1334,27.198,27.1334,27.1888,30112.0
2018-10-17 14:45:00,29.49,29.55,29.49,29.54,18565.0,27.198,27.2533,27.198,27.2441,18565.0
2018-10-17 14:50:00,29.53,29.57,29.53,29.57,22182.0,27.2349,27.2718,27.2349,27.2718,22182.0
2018-10-17 14:55:00,29.58,29.58,29.52,29.52,14323.0,27.281,27.281,27.2257,27.2257,14323.0
2018-10-17 15:00:00,29.51,29.51,29.48,29.48,18346.0,27.2165,27.2165,27.1888,27.1888,18346.0
2018-10-17 15:05:00,29.49,29.5,29.46,29.46,23805.0,27.198,27.2072,27.1703,27.1703,23805.0
2018-10-17 15:10:00,29.47,29.47,29.41,29.42,28394.0,27.1796,27.1796,27.1242,27.1334,28394.0
2018-10-17 15:15:00,29.43,29.44,29.41,29.42,13639.0,27.1427,27.1519,27.1242,27.1334,13639.0
2018-10-17 15:20:00,29.43,29.48,29.43,29.48,16983.0,27.1427,27.1888,27.1427,27.1888,16983.0
2018-10-17 15:25:00,29.47,29.47,29.42,29.45,15722.0,27.1796,27.1796,27.1334,27.1611,15722.0
2018-10-17 15:30:00,29.45,29.51,29.44,29.5,29342.0,27.1611,27.2165,27.1519,27.2072,29342.0
2018-10-17 15:35:00,29.5,29.5,29.48,29.48,7414.0,27.2072,27.2072,27.1888,27.1888,7414.0
2018-10-17 15:40:00,29.47,29.48,29.46,29.46,15701.0,27.1796,27.1888,27.1703,27.1703,15701.0
2018-10-17 15:45:00,29.47,29.47,29.44,29.46,34035.0,27.1796,27.1796,27.1519,27.1703,34035.0
2018-10-17 15:50:00,29.46,29.48,29.45,29.47,22342.0,27.1703,27.1888,27.1611,27.1796,22342.0
2018-10-17 15:55:00,29.48,29.49,29.42,29.43,79247.0,27.1888,27.198,27.1334,27.1427,79247.0
2018-10-18 09:30:00,29.51,29.53,29.36,29.36,48354.0,27.2165,27.2349,27.0781,27.0781,48354.0
2018-10-18 09:35:00,29.36,29.43,29.32,29.37,25121.0,27.0781,27.1427,27.0412,27.0873,25121.0
2018-10-18 09:40:00,29.38,29.47,29.37,29.45,22250.0,27.0966,27.1796,27.0873,27.1611,22250.0
2018-10-18 09:45:00,29.46,29.49,29.37,29.37,21279.0,27.1703,27.198,27.0873,27.0873,21279.0
2018-10-18 09:50:00,29.34,29.42,29.3,29.33,36252.0,27.0597,27.1334,27.0228,27.0504,36252.0
2018-10-18 09:55:00,29.33,29.38,29.33,29.37,15394.0,27.0504,27.0966,27.0504,27.0873,15394.0
2018-10-18 10:00:00,29.36,29.44,29.36,29.4,29856.0,27.0781,27.1519,27.0781,27.115,29856.0
2018-10-18 10:05:00,29.39,29.5,29.38,29.5,24652.0,27.1058,27.2072,27.0966,27.2072,24652.0
2018-10-18 10:10:00,29.51,29.52,29.45,29.51,26391.0,27.2165,27.2257,27.1611,27.2165,26391.0
2018-10-18 10:15:00,29.51,29.54,29.47,29.48,8070.0,27.2165,27.2441,27.1796,27.1888,8070.0
2018-10-18 10:20:00,29.48,29.59,29.48,29.58,17148.0,27.1888,27.2902,27.1888,27.281,17148.0
2018-10-18 10:25:00,29.58,29.66,29.56,29.66,9649.0,27.281,27.3548,27.2626,27.3548,9649.0
2018-10-18 10:30:00,29.66,29.73,29.64,29.66,30602.0,27.3548,27.4194,27.3363,27.3548,30602.0
2018-10-18 10:35:00,29.67,29.7,29.61,29.61,9598.0,27.364,27.3917,27.3087,27.3087,9598.0
2018-10-18 10:40:00,29.59,29.65,29.59,29.62,18250.0,27.2902,27.3456,27.2902,27.3179,18250.0
2018-10-18 10:45:00,29.61,29.66,29.61,29.65,5820.0,27.3087,27.3548,27.3087,27.3456,5820.0
2018-10-18 10:50:00,29.62,29.69,29.62,29.69,16291.0,27.3179,27.3825,27.3179,27.3825,16291.0
2018-10-18 10:55:00,29.69,29.72,29.66,29.72,5314.0,27.3825,27.4101,27.3548,27.4101,5314.0
2018-10-18 11:00:00,29.71,29.71,29.63,29.67,14418.0,27.4009,27.4009,27.3271,27.364,14418.0
2018-10-18 11:05:00,29.67,29.72,29.67,29.69,6300.0,27.364,27.4101,27.364,27.3825,6300.0
2018-10-18 11:10:00,29.69,29.76,29.69,29.72,25642.0,27.3825,27.447,27.3825,27.4101,25642.0
2018-10-18 11:15:00,29.72,29.75,29.71,29.75,9700.0,27.4101,27.4378,27.4009,27.4378,9700.0
2018-10-18 11:20:00,29.74,29.78,29.74,29.77,17236.0,27.4286,27.4655,27.4286,27.4562,17236.0
2018-10-18 11:25:00,29.78,29.87,29.78,29.83,19103.0,27.4655,27.5485,27.4655,27.5116,19103.0
2018-10-18 11:30:00,29.84,29.91,29.84,29.91,34678.0,27.5208,27.5854,27.5208,27.5854,34678.0
2018-10-18 11:35:00,29.91,29.93,29.88,29.88,13910.0,27.5854,27.6038,27.5577,27.5577,13910.0
2018-10-18 11:40:00,29.89,29.9,29.79,29.79,15454.0,27.5669,27.5761,27.4747,27.4747,15454.0
2018-10-18 11:45:00,29.79,29.88,29.79,29.88,25248.0,27.4747,27.5577,27.4747,27.5577,25248.0
2018-10-18 11:50:00,29.88,29.93,29.86,29.86,32720.0,27.5577,27.6038,27.5392,27.5392,32720.0
2018-10-18 11:55:00,29.85,29.85,29.8,29.8,8468.0,27.53,27.53,27.4839,27.4839,8468.0
2018-10-18 12:00:00,29.8,29.82,29.78,29.8,7750.0,27.4839,27.5024,27.4655,27.4839,7750.0
2018-10-18 12:05:00,29.81,29.91,29.81,29.9,14700.0,27.4931,27.5854,27.4931,27.5761,14700.0
2018-10-18 12:10:00,29.9,29.94,29.88,29.88,11468.0,27.5761,27.613,27.5577,27.5577,11468.0
2018-10-18 12:15:00,29.88,29.88,29.83,29.84,8865.0,27.5577,27.5577,27.5116,27.5208,8865.0
2018-10-18 12:20:00,29.83,29.83,29.69,29.7,15360.0,27.5116,27.5116,27.3825,27.3917,15360.0
2018-10-18 12:25:00,29.69,29.7,29.62,29.67,10609.0,27.3825,27.3917,27.3179,27.364,10609.0
2018-10-18 12:30:00,29.66,29.74,29.66,29.73,10673.0,27.3548,27.4286,27.3548,27.4194,10673.0
2018-10-18 12:35:00,29.73,29.73,29.68,29.68,10315.0,27.4194,27.4194,27.3732,27.3732,10315.0
2018-10-18 12:40:00,29.69,29.7,29.67,29.69,2963.0,27.3825,27.3917,27.364,27.3825,2963.0
2018-10-18 12:45:00,29.69,29.73,29.69,29.73,2300.0,27.3825,27.4194,27.3825,27.4194,2300.0
2018-10-18 12:50:00,29.73,29.73,29.66,29.69,5782.0,27.4194,27.4194,27.3548,27.3825,5782.0
2018-10-18 12:55:00,29.69,29.69,29.64,29.64,5000.0,27.3825,27.3825,27.3363,27.3363,5000.0
2018-10-18 13:00:00,29.67,29.69,29.66,29.68,6775.0,27.364,27.3825,27.3548,27.3732,6775.0
2018-10-18 13:05:00,29.7,29.8,29.69,29.79,13711.0,27.3917,27.4839,27.3825,27.4747,13711.0
2018-10-18 13:10:00,29.79,29.82,29.76,29.81,12117.0,27.4747,27.5024,27.447,27.4931,12117.0
2018-10-18 13:15:00,29.78,29.8,29.78,29.78,7500.0,27.4655,27.4839,27.4655,27.4655,7500.0
2018-10-18 13:20:00,29.78,29.78,29.73,29.73,8597.0,27.4655,27.4655,27.4194,27.4194,8597.0
2018-10-18 13:25:00,29.73,29.73,29.61,29.65,22758.0,27.4194,27.4194,27.3087,27.3456,22758.0
2018-10-18 13:30:00,29.64,29.64,29.55,29.56,25823.0,27.3363,27.3363,27.2533,27.2626,25823.0
2018-10-18 13:35:00,29.58,29.59,29.55,29.58,6300.0,27.281,27.2902,27.2533,27.281,6300.0
2018-10-18 13:40:00,29.59,29.67,29.59,29.67,4391.0,27.2902,27.364,27.2902,27.364,4391.0
2018-10-18 13:45:00,29.67,29.67,29.59,29.61,13020.0,27.364,27.364,27.2902,27.3087,13020.0
2018-10-18 13:50:00,29.6,29.63,29.6,29.6,6000.0,27.2995,27.3271,27.2995,27.2995,6000.0
2018-10-18 13:55:00,29.59,29.59,29.56,29.57,5309.0,27.2902,27.2902,27.2626,27.2718,5309.0
2018-10-18 14:00:00,29.57,29.58,29.57,29.58,5050.0,27.2718,27.281,27.2718,27.281,5050.0
2018-10-18 14:05:00,29.58,29.58,29.52,29.52,7556.0,27.281,27.281,27.2257,27.2257,7556.0
2018-10-18 14:10:00,29.52,29.52,29.5,29.52,3542.0,27.2257,27.2257,27.2072,27.2257,3542.0
2018-10-18 14:15:00,29.54,29.57,29.54,29.57,3573.0,27.2441,27.2718,27.2441,27.2718,3573.0
2018-10-18 14:20:00,29.56,29.57,29.55,29.57,5795.0,27.2626,27.2718,27.2533,27.2718,5795.0
2018-10-18 14:25:00,29.57,29.58,29.53,29.53,7100.0,27.2718,27.281,27.2349,27.2349,7100.0
2018-10-18 14:30:00,29.54,29.56,29.52,29.52,7952.0,27.2441,27.2626,27.2257,27.2257,7952.0
2018-10-18 14:35:00,29.52,29.55,29.5,29.55,18744.0,27.2257,27.2533,27.2072,27.2533,18744.0
2018-10-18 14:40:00,29.56,29.58,29.55,29.55,9912.0,27.2626,27.281,27.2533,27.2533,9912.0
2018-10-18 14:45:00,29.54,29.54,29.51,29.51,8257.0,27.2441,27.2441,27.2165,27.2165,8257.0
2018-10-18 14:50:00,29.5,29.5,29.45,29.46,14857.0,27.2072,27.2072,27.1611,27.1703,14857.0
2018-10-18 14:55:00,29.47,29.5,29.45,29.49,15027.0,27.1796,27.2072,27.1611,27.198,15027.0
2018-10-18 15:00:00,29.48,29.53,29.47,29.53,8937.0,27.1888,27.2349,27.1796,27.2349,8937.0
2018-10-18 15:05:00,29.54,29.54,29.52,29.52,5444.0,27.2441,27.2441,27.2257,27.2257,5444.0
2018-10-18 15:10:00,29.54,29.57,29.54,29.57,6998.0,27.2441,27.2718,27.2441,27.2718,6998.0
2018-10-18 15:15:00,29.57,29.57,29.53,29.53,4900.0,27.2718,27.2718,27.2349,27.2349,4900.0
2018-10-18 15:20:00,29.52,29.53,29.5,29.53,8801.0,27.2257,27.2349,27.2072,27.2349,8801.0
2018-10-18 15:25:00,29.54,29.54,29.51,29.52,6580.0,27.2441,27.2441,27.2165,27.2257,6580.0
2018-10-18 15:30:00,29.53,29.53,29.5,29.5,10705.0,27.2349,27.2349,27.2072,27.2072,10705.0
2018-10-18 15:35:00,29.49,29.5,29.47,29.47,4787.0,27.198,27.2072,27.1796,27.1796,4787.0
2018-10-18 15:40:00,29.47,29.47,29.4,29.4,37649.0,27.1796,27.1796,27.115,27.115,37649.0
2018-10-18 15:45:00,29.39,29.39,29.32,29.33,56616.0,27.1058,27.1058,27.0412,27.0504,56616.0
2018-10-18 15:50:00,29.33,29.39,29.33,29.38,30650.0,27.0504,27.1058,27.0504,27.0966,30650.0
2018-10-18 15:55:00,29.38,29.4,29.33,29.33,72758.0,27.0966,27.115,27.0504,27.0504,72758.0
2018-10-19 09:30:00,29.65,29.81,29.63,29.77,53858.0,27.3456,27.4931,27.3271,27.4562,53858.0
2018-10-19 09:35:00,29.78,29.83,29.62,29.65,89129.0,27.4655,27.5116,27.3179,27.3456,89129.0
2018-10-19 09:40:00,29.67,29.77,29.67,29.73,34544.0,27.364,27.4562,27.364,27.4194,34544.0
2018-10-19 09:45:00,29.73,29.83,29.72,29.78,37017.0,27.4194,27.5116,27.4101,27.4655,37017.0
2018-10-19 09:50:00,29.78,29.78,29.73,29.76,12729.0,27.4655,27.4655,27.4194,27.447,12729.0
2018-10-19 09:55:00,29.75,29.75,29.63,29.64,10146.0,27.4378,27.4378,27.3271,27.3363,10146.0
2018-10-19 10:00:00,29.64,29.68,29.63,29.63,23372.0,27.3363,27.3732,27.3271,27.3271,23372.0
2018-10-19 10:05:00,29.64,29.71,29.58,29.71,18307.0,27.3363,27.4009,27.281,27.4009,18307.0
2018-10-19 10:10:00,29.72,29.76,29.68,29.73,9927.0,27.4101,27.447,27.3732,27.4194,9927.0
2018-10-19 10:15:00,29.73,29.77,29.71,29.71,12772.0,27.4194,27.4562,27.4009,27.4009,12772.0
2018-10-19 10:20:00,29.7,29.74,29.69,29.7,10240.0,27.3917,27.4286,27.3825,27.3917,10240.0
2018-10-19 10:25:00,29.7,29.71,29.64,29.64,8786.0,27.3917,27.4009,27.3363,27.3363,8786.0
2018-10-19 10:30:00,29.63,29.63,29.53,29.53,18447.0,27.3271,27.3271,27.2349,27.2349,18447.0
2018-10-19 10:35:00,29.55,29.56,29.52,29.55,15588.0,27.2533,27.2626,27.2257,27.2533,15588.0
2018-10-19 10:40:00,29.55,29.64,29.55,29.64,8611.0,27.2533,27.3363,27.2533,27.3363,8611.0
2018-10-19 10:45:00,29.64,29.68,29.63,29.67,7476.0,27.3363,27.3732,27.3271,27.364,7476.0
2018-10-19 10:50:00,29.65,29.66,29.61,29.65,12382.0,27.3456,27.3548,27.3087,27.3456,12382.0
2018-10-19 10:55:00,29.66,29.66,29.61,29.61,10304.0,27.3548,27.3548,27.3087,27.3087,10304.0
2018-10-19 11:00:00,29.6,29.61,29.59,29.6,5303.0,27.2995,27.3087,27.2902,27.2995,5303.0
2018-10-19 11:05:00,29.59,29.59,29.51,29.53,11298.0,27.2902,27.2902,27.2165,27.2349,11298.0
2018-10-19 11:10:00,29.53,29.6,29.53,29.6,7676.0,27.2349,27.2995,27.2349,27.2995,7676.0
2018-10-19 11:15:00,29.6,29.61,29.57,29.57,5400.0,27.2995,27.3087,27.2718,27.2718,5400.0
2018-10-19 11:20:00,29.57,29.59,29.55,29.57,7892.0,27.2718,27.2902,27.2533,27.2718,7892.0
2018-10-19 11:25:00,29.58,29.61,29.57,29.61,11890.0,27.281,27.3087,27.2718,27.3087,11890.0
2018-10-19 11:30:00,29.61,29.65,29.6,29.64,8000.0,27.3087,27.3456,27.2995,27.3363,8000.0
2018-10-19 11:35:00,29.63,29.67,29.59,29.66,10096.0,27.3271,27.364,27.2902,27.3548,10096.0
2018-10-19 11:40:00,29.66,29.68,29.64,29.65,7715.0,27.3548,27.3732,27.3363,27.3456,7715.0
2018-10-19 11:45:00,29.67,29.68,29.66,29.68,13399.0,27.364,27.3732,27.3548,27.3732,13399.0
2018-10-19 11:50:00,29.68,29.68,29.63,29.65,8289.0,27.3732,27.3732,27.3271,27.3456,8289.0
2018-10-19 11:55:00,29.65,29.65,29.6,29.61,10399.0,27.3456,27.3456,27.2995,27.3087,10399.0
2018-10-19 12:00:00,29.61,29.63,29.58,29.58,8610.0,27.3087,27.3271,27.281,27.281,8610.0
2018-10-19 12:05:00,29.58,29.61,29.57,29.61,4512.0,27.281,27.3087,27.2718,27.3087,4512.0
2018-10-19 12:10:00,29.61,29.63,29.59,29.6,6096.0,27.3087,27.3271,27.2902,27.2995,6096.0
2018-10-19 12:15:00,29.58,29.59,29.56,29.59,13850.0,27.281,27.2902,27.2626,27.2902,13850.0
2018-10-19 12:20:00,29.6,29.6,29.54,29.54,3620.0,27.2995,27.2995,27.2441,27.2441,3620.0
2018-10-19 12:25:00,29.54,29.57,29.54,29.57,7123.0,27.2441,27.2718,27.2441,27.2718,7123.0
2018-10-19 12:30:00,29.57,29.65,29.57,29.64,7609.0,27.2718,27.3456,27.2718,27.3363,7609.0
2018-10-19 12:35:00,29.63,29.63,29.58,29.59,7040.0,27.3271,27.3271,27.281,27.2902,7040.0
2018-10-19 12:40:00,29.59,29.59,29.56,29.56,8708.0,27.2902,27.2902,27.2626,27.2626,8708.0
2018-10-19 12:45:00,29.57,29.59,29.55,29.57,5410.0,27.2718,27.2902,27.2533,27.2718,5410.0
2018-10-19 12:50:00,29.56,29.56,29.52,29.53,8983.0,27.2626,27.2626,27.2257,27.2349,8983.0
2018-10-19 12:55:00,29.52,29.52,29.49,29.52,7469.0,27.2257,27.2257,27.198,27.2257,7469.0
2018-10-19 13:00:00,29.53,29.57,29.53,29.56,11692.0,27.2349,27.2718,27.2349,27.2626,11692.0
2018-10-19 13:05:00,29.55,29.55,29.53,29.53,6650.0,27.2533,27.2533,27.2349,27.2349,6650.0
2018-10-19 13:10:00,29.53,29.55,29.51,29.51,9402.0,27.2349,27.2533,27.2165,27.2165,9402.0
2018-10-19 13:15:00,29.51,29.54,29.46,29.53,13178.0,27.2165,27.2441,27.1703,27.2349,13178.0
2018-10-19 13:20:00,29.52,29.53,29.52,29.52,4000.0,27.2257,27.2349,27.2257,27.2257,4000.0
2018-10-19 13:25:00,29.53,29.56,29.53,29.54,8682.0,27.2349,27.2626,27.2349,27.2441,8682.0
2018-10-19 13:30:00,29.54,29.59,29.54,29.59,6602.0,27.2441,27.2902,27.2441,27.2902,6602.0
2018-10-19 13:35:00,29.59,29.59,29.56,29.58,6849.0,27.2902,27.2902,27.2626,27.281,6849.0
2018-10-19 13:40:00,29.58,29.59,29.56,29.58,6990.0,27.281,27.2902,27.2626,27.281,6990.0
2018-10-19 13:45:00,29.58,29.6,29.58,29.6,5100.0,27.281,27.2995,27.281,27.2995,5100.0
2018-10-19 13:50:00,29.59,29.59,29.58,29.58,2600.0,27.2902,27.2902,27.281,27.281,2600.0
2018-10-19 13:55:00,29.59,29.6,29.57,29.57,6531.0,27.2902,27.2995,27.2718,27.2718,6531.0
2018-10-19 14:00:00,29.57,29.57,29.53,29.53,12004.0,27.2718,27.2718,27.2349,27.2349,12004.0
2018-10-19 14:05:00,29.53,29.55,29.5,29.54,10293.0,27.2349,27.2533,27.2072,27.2441,10293.0
2018-10-19 14:10:00,29.55,29.58,29.55,29.57,13044.0,27.2533,27.281,27.2533,27.2718,13044.0
2018-10-19 14:15:00,29.58,29.6,29.57,29.58,4212.0,27.281,27.2995,27.2718,27.281,4212.0
2018-10-19 14:20:00,29.58,29.58,29.51,29.51,9672.0,27.281,27.281,27.2165,27.2165,9672.0
2018-10-19 14:25:00,29.5,29.55,29.5,29.55,2794.0,27.2072,27.2533,27.2072,27.2533,2794.0
2018-10-19 14:30:00,29.55,29.55,29.5,29.5,7764.0,27.2533,27.2533,27.2072,27.2072,7764.0
2018-10-19 14:35:00,29.49,29.5,29.48,29.49,8588.0,27.198,27.2072,27.1888,27.198,8588.0
2018-10-19 14:40:00,29.49,29.5,29.49,29.5,3921.0,27.198,27.2072,27.198,27.2072,3921.0
2018-10-19 14:45:00,29.51,29.55,29.51,29.55,5700.0,27.2165,27.2533,27.2165,27.2533,5700.0
2018-10-19 14:50:00,29.54,29.56,29.53,29.54,10046.0,27.2441,27.2626,27.2349,27.2441,10046.0
2018-10-19 14:55:00,29.53,29.54,29.51,29.51,6700.0,27.2349,27.2441,27.2165,27.2165,6700.0
2018-10-19 15:00:00,29.51,29.52,29.49,29.49,10019.0,27.2165,27.2257,27.198,27.198,10019.0
2018-10-19 15:05:00,29.49,29.51,29.48,29.51,8222.0,27.198,27.2165,27.1888,27.2165,8222.0
2018-10-19 15:10:00,29.51,29.53,29.5,29.52,7700.0,27.2165,27.2349,27.2072,27.2257,7700.0
2018-10-19 15:15:00,29.52,29.52,29.51,29.52,8689.0,27.2257,27.2257,27.2165,27.2257,8689.0
2018-10-19 15:20:00,29.53,29.56,29.53,29.53,3581.0,27.2349,27.2626,27.2349,27.2349,3581.0
2018-10-19 15:25:00,29.53,29.58,29.53,29.58,11965.0,27.2349,27.281,27.2349,27.281,11965.0
2018-10-19 15:30:00,29.58,29.59,29.58,29.59,4629.0,27.281,27.2902,27.281,27.2902,4629.0
2018-10-19 15:35:00,29.6,29.63,29.59,29.62,16657.0,27.2995,27.3271,27.2902,27.3179,16657.0
2018-10-19 15:40:00,29.61,29.63,29.59,29.63,9496.0,27.3087,27.3271,27.2902,27.3271,9496.0
2018-10-19 15:45:00,29.63,29.63,29.59,29.61,13533.0,27.3271,27.3271,27.2902,27.3087,13533.0
2018-10-19 15:50:00,29.61,29.61,29.58,29.61,38314.0,27.3087,27.3087,27.281,27.3087,38314.0
2018-10-19 15:55:00,29.61,29.64,29.58,29.59,145126.0,27.3087,27.3363,27.281,27.2902,145126.0
2018-10-22 09:30:00,29.49,29.49,29.16,29.24,103727.0,27.198,27.198,26.8937,26.9674,103727.0
2018-10-22 09:35:00,29.23,29.36,29.17,29.36,21177.0,26.9582,27.0781,26.9029,27.0781,21177.0
2018-10-22 09:40:00,29.35,29.39,29.27,29.39,18369.0,27.0689,27.1058,26.9951,27.1058,18369.0
2018-10-22 09:45:00,29.38,29.4,29.32,29.32,12977.0,27.0966,27.115,27.0412,27.0412,12977.0
2018-10-22 09:50:00,29.34,29.39,29.34,29.36,19222.0,27.0597,27.1058,27.0597,27.0781,19222.0
2018-10-22 09:55:00,29.35,29.48,29.35,29.42,23038.0,27.0689,27.1888,27.0689,27.1334,23038.0
2018-10-22 10:00:00,29.41,29.45,29.35,29.36,12735.0,27.1242,27.1611,27.0689,27.0781,12735.0
2018-10-22 10:05:00,29.36,29.41,29.29,29.31,31185.0,27.0781,27.1242,27.0136,27.032,31185.0
2018-10-22 10:10:00,29.3,29.35,29.22,29.23,27560.0,27.0228,27.0689,26.949,26.9582,27560.0
2018-10-22 10:15:00,29.22,29.26,29.17,29.19,30565.0,26.949,26.9859,26.9029,26.9213,30565.0
2018-10-22 10:20:00,29.17,29.19,29.11,29.12,18964.0,26.9029,26.9213,26.8475,26.8568,18964.0
2018-10-22 10:25:00,29.11,29.21,29.1,29.2,22575.0,26.8475,26.9398,26.8383,26.9305,22575.0
2018-10-22 10:30:00,29.19,29.2,29.16,29.18,8825.0,26.9213,26.9305,26.8937,26.9121,8825.0
2018-10-22 10:35:00,29.19,29.23,29.18,29.21,7400.0,26.9213,26.9582,26.9121,26.9398,7400.0
2018-10-22 10:40:00,29.21,29.25,29.19,29.23,9400.0,26.9398,26.9767,26.9213,26.9582,9400.0
2018-10-22 10:45:00,29.22,29.27,29.22,29.26,5300.0,26.949,26.9951,26.949,26.9859,5300.0
2018-10-22 10:50:00,29.26,29.31,29.22,29.29,6480.0,26.9859,27.032,26.949,27.0136,6480.0
2018-10-22 10:55:00,29.27,29.31,29.25,29.3,16754.0,26.9951,27.032,26.9767,27.0228,16754.0
2018-10-22 11:00:00,29.3,29.32,29.28,29.28,5286.0,27.0228,27.0412,27.0043,27.0043,5286.0
2018-10-22 11:05:00,29.28,29.35,29.28,29.34,6771.0,27.0043,27.0689,27.0043,27.0597,6771.0
2018-10-22 11:10:00,29.34,29.34,29.3,29.3,8423.0,27.0597,27.0597,27.0228,27.0228,8423.0
2018-10-22 11:15:00,29.29,29.31,29.27,29.3,6233.0,27.0136,27.032,26.9951,27.0228,6233.0
2018-10-22 11:20:00,29.28,29.31,29.28,29.29,20531.0,27.0043,27.032,27.0043,27.0136,20531.0
2018-10-22 11:25:00,29.28,29.33,29.26,29.31,8831.0,27.0043,27.0504,26.9859,27.032,8831.0
2018-10-22 11:30:00,29.31,29.36,29.31,29.36,13258.0,27.032,27.0781,27.032,27.0781,13258.0
2018-10-22 11:35:00,29.35,29.39,29.35,29.38,11976.0,27.0689,27.1058,27.0689,27.0966,11976.0
2018-10-22 11:40:00,29.42,29.46,29.41,29.45,23572.0,27.1334,27.1703,27.1242,27.1611,23572.0
2018-10-22 11:45:00,29.44,29.46,29.42,29.46,13288.0,27.1519,27.1703,27.1334,27.1703,13288.0
2018-10-22 11:50:00,29.46,29.49,29.44,29.45,16353.0,27.1703,27.198,27.1519,27.1611,16353.0
2018-10-22 11:55:00,29.44,29.45,29.38,29.43,12590.0,27.1519,27.1611,27.0966,27.1427,12590.0
2018-10-22 12:00:00,29.43,29.45,29.43,29.43,10120.0,27.1427,27.1611,27.1427,27.1427,10120.0
2018-10-22 12:05:00,29.43,29.45,29.38,29.41,9213.0,27.1427,27.1611,27.0966,27.1242,9213.0
2018-10-22 12:10:00,29.42,29.46,29.42,29.44,8872.0,27.1334,27.1703,27.1334,27.1519,8872.0
2018-10-22 12:15:00,29.45,29.47,29.44,29.46,12408.0,27.1611,27.1796,27.1519,27.1703,12408.0
2018-10-22 12:20:00,29.46,29.46,29.38,29.38,9733.0,27.1703,27.1703,27.0966,27.0966,9733.0
2018-10-22 12:25:00,29.37,29.38,29.33,29.38,9608.0,27.0873,27.0966,27.0504,27.0966,9608.0
2018-10-22 12:30:00,29.37,29.39,29.37,29.39,4000.0,27.0873,27.1058,27.0873,27.1058,4000.0
2018-10-22 12:35:00,29.37,29.38,29.36,29.37,8934.0,27.0873,27.0966,27.0781,27.0873,8934.0
2018-10-22 12:40:00,29.37,29.37,29.35,29.36,17175.0,27.0873,27.0873,27.0689,27.0781,17175.0
2018-10-22 12:45:00,29.36,29.41,29.35,29.41,8314.0,27.0781,27.1242,27.0689,27.1242,8314.0
2018-10-22 12:50:00,29.41,29.42,29.38,29.42,7798.0,27.1242,27.1334,27.0966,27.1334,7798.0
2018-10-22 12:55:00,29.42,29.42,29.38,29.38,6422.0,27.1334,27.1334,27.0966,27.0966,6422.0
2018-10-22 13:00:00,29.39,29.39,29.36,29.37,16006.0,27.1058,27.1058,27.0781,27.0873,16006.0
2018-10-22 13:05:00,29.36,29.37,29.32,29.34,7906.0,27.0781,27.0873,27.0412,27.0597,7906.0
2018-10-22 13:10:00,29.35,29.37,29.33,29.34,8447.0,27.0689,27.0873,27.0504,27.0597,8447.0
2018-10-22 13:15:00,29.34,29.4,29.34,29.4,8864.0,27.0597,27.115,27.0597,27.115,8864.0
2018-10-22 13:20:00,29.4,29.44,29.39,29.43,7225.0,27.115,27.1519,27.1058,27.1427,7225.0
2018-10-22 13:25:00,29.43,29.43,29.37,29.37,8064.0,27.1427,27.1427,27.0873,27.0873,8064.0
2018-10-22 13:30:00,29.37,29.38,29.36,29.36,3943.0,27.0873,27.0966,27.0781,27.0781,3943.0
2018-10-22 13:35:00,29.36,29.37,29.34,29.36,5212.0,27.0781,27.0873,27.0597,27.0781,5212.0
2018-10-22 13:40:00,29.34,29.35,29.33,29.35,1200.0,27.0597,27.0689,27.0504,27.0689,1200.0
2018-10-22 13:45:00,29.34,29.38,29.32,29.37,6200.0,27.0597,27.0966,27.0412,27.0873,6200.0
2018-10-22 13:50:00,29.37,29.4,29.34,29.34,2928.0,27.0873,27.115,27.0597,27.0597,2928.0
2018-10-22 13:55:00,29.36,29.39,29.36,29.39,5706.0,27.0781,27.1058,27.0781,27.1058,5706.0
2018-10-22 14:00:00,29.41,29.41,29.36,29.36,8372.0,27.1242,27.1242,27.0781,27.0781,8372.0
2018-10-22 14:05:00,29.38,29.39,29.34,29.36,10658.0,27.0966,27.1058,27.0597,27.0781,10658.0
2018-10-22 14:10:00,29.37,29.39,29.37,29.39,11308.0,27.0873,27.1058,27.0873,27.1058,11308.0
2018-10-22 14:15:00,29.4,29.43,29.38,29.42,4590.0,27.115,27.1427,27.0966,27.1334,4590.0
2018-10-22 14:20:00,29.41,29.44,29.41,29.44,8906.0,27.1242,27.1519,27.1242,27.1519,8906.0
2018-10-22 14:25:00,29.44,29.45,29.36,29.37,11207.0,27.1519,27.1611,27.0781,27.0873,11207.0
2018-10-22 14:30:00,29.36,29.39,29.35,29.39,6813.0,27.0781,27.1058,27.0689,27.1058,6813.0
2018-10-22 14:35:00,29.4,29.42,29.38,29.4,14570.0,27.115,27.1334,27.0966,27.115,14570.0
2018-10-22 14:40:00,29.39,29.42,29.39,29.39,9909.0,27.1058,27.1334,27.1058,27.1058,9909.0
2018-10-22 14:45:00,29.35,29.35,29.3,29.32,7913.0,27.0689,27.0689,27.0228,27.0412,7913.0
2018-10-22 14:50:00,29.33,29.37,29.32,29.35,13787.0,27.0504,27.0873,27.0412,27.0689,13787.0
2018-10-22 14:55:00,29.37,29.37,29.35,29.36,6919.0,27.0873,27.0873,27.0689,27.0781,6919.0
2018-10-22 15:00:00,29.36,29.38,29.35,29.35,13463.0,27.0781,27.0966,27.0689,27.0689,13463.0
2018-10-22 15:05:00,29.36,29.37,29.35,29.35,7412.0,27.0781,27.0873,27.0689,27.0689,7412.0
2018-10-22 15:10:00,29.36,29.37,29.36,29.37,3229.0,27.0781,27.0873,27.0781,27.0873,3229.0
2018-10-22 15:15:00,29.39,29.39,29.38,29.38,3800.0,27.1058,27.1058,27.0966,27.0966,3800.0
2018-10-22 15:20:00,29.38,29.39,29.37,29.37,4103.0,27.0966,27.1058,27.0873,27.0873,4103.0
2018-10-22 15:25:00,29.37,29.38,29.33,29.33,14395.0,27.0873,27.0966,27.0504,27.0504,14395.0
2018-10-22 15:30:00,29.32,29.33,29.31,29.31,9981.0,27.0412,27.0504,27.032,27.032,9981.0
2018-10-22 15:35:00,29.32,29.36,29.32,29.36,14532.0,27.0412,27.0781,27.0412,27.0781,14532.0
2018-10-22 15:40:00,29.36,29.37,29.33,29.34,5226.0,27.0781,27.0873,27.0504,27.0597,5226.0
2018-10-22 15:45:00,29.34,29.35,29.33,29.35,25324.0,27.0597,27.0689,27.0504,27.0689,25324.0
2018-10-22 15:50:00,29.36,29.36,29.29,29.3,18517.0,27.0781,27.0781,27.0136,27.0228,18517.0
2018-10-22 15:55:00,29.3,29.32,29.27,29.28,66499.0,27.0228,27.0412,26.9951,27.0043,66499.0
2018-10-23 09:30:00,30.07,30.29,30.07,30.19,201831.0,27.7329,27.9358,27.7329,27.8436,201831.0
2018-10-23 09:35:00,30.2,30.26,30.17,30.18,67601.0,27.8528,27.9082,27.8252,27.8344,67601.0
2018-10-23 09:40:00,30.19,30.22,30.05,30.08,88367.0,27.8436,27.8713,27.7145,27.7422,88367.0
2018-10-23 09:45:00,30.1,30.13,30.03,30.04,59828.0,27.7606,27.7883,27.696,27.7053,59828.0
2018-10-23 09:50:00,30.04,30.06,29.97,30.03,52005.0,27.7053,27.7237,27.6407,27.696,52005.0
2018-10-23 09:55:00,30.03,30.08,29.98,30.08,35517.0,27.696,27.7422,27.6499,27.7422,35517.0
2018-10-23 10:00:00,30.07,30.1,30.02,30.06,32471.0,27.7329,27.7606,27.6868,27.7237,32471.0
2018-10-23 10:05:00,30.05,30.07,29.9,29.91,95850.0,27.7145,27.7329,27.5761,27.5854,95850.0
2018-10-23 10:10:00,29.91,29.93,29.85,29.87,44826.0,27.5854,27.6038,27.53,27.5485,44826.0
2018-10-23 10:15:00,29.87,29.89,29.78,29.87,92488.0,27.5485,27.5669,27.4655,27.5485,92488.0
2018-10-23 10:20:00,29.87,29.87,29.82,29.85,39866.0,27.5485,27.5485,27.5024,27.53,39866.0
2018-10-23 10:25:00,29.84,29.85,29.68,29.73,65363.0,27.5208,27.53,27.3732,27.4194,65363.0
2018-10-23 10:30:00,29.75,29.76,29.7,29.7,27583.0,27.4378,27.447,27.3917,27.3917,27583.0
2018-10-23 10:35:00,29.7,29.74,29.65,29.65,39197.0,27.3917,27.4286,27.3456,27.3456,39197.0
2018-10-23 10:40:00,29.64,29.71,29.64,29.64,30487.0,27.3363,27.4009,27.3363,27.3363,30487.0
2018-10-23 10:45:00,29.66,29.7,29.63,29.65,30432.0,27.3548,27.3917,27.3271,27.3456,30432.0
2018-10-23 10:50:00,29.64,29.73,29.62,29.69,41064.0,27.3363,27.4194,27.3179,27.3825,41064.0
2018-10-23 10:55:00,29.69,29.75,29.68,29.74,23950.0,27.3825,27.4378,27.3732,27.4286,23950.0
2018-10-23 11:00:00,29.75,29.75,29.69,29.7,22136.0,27.4378,27.4378,27.3825,27.3917,22136.0
2018-10-23 11:05:00,29.69,29.76,29.69,29.76,21819.0,27.3825,27.447,27.3825,27.447,21819.0
2018-10-23 11:10:00,29.75,29.76,29.74,29.75,24388.0,27.4378,27.447,27.4286,27.4378,24388.0
2018-10-23 11:15:00,29.75,29.8,29.75,29.8,20572.0,27.4378,27.4839,27.4378,27.4839,20572.0
2018-10-23 11:20:00,29.8,29.82,29.76,29.81,39739.0,27.4839,27.5024,27.447,27.4931,39739.0
2018-10-23 11:25:00,29.81,29.83,29.78,29.78,16471.0,27.4931,27.5116,27.4655,27.4655,16471.0
2018-10-23 11:30:00,29.78,29.85,29.78,29.82,19222.0,27.4655,27.53,27.4655,27.5024,19222.0
2018-10-23 11:35:00,29.81,29.81,29.77,29.8,15471.0,27.4931,27.4931,27.4562,27.4839,15471.0
2018-10-23 11:40:00,29.8,29.82,29.74,29.75,27560.0,27.4839,27.5024,27.4286,27.4378,27560.0
2018-10-23 11:45:00,29.74,29.75,29.7,29.74,28068.0,27.4286,27.4378,27.3917,27.4286,28068.0
2018-10-23 11:50:00,29.74,29.76,29.72,29.76,10142.0,27.4286,27.447,27.4101,27.447,10142.0
2018-10-23 11:55:00,29.77,29.78,29.68,29.69,16135.0,27.4562,27.4655,27.3732,27.3825,16135.0
2018-10-23 12:00:00,29.67,29.69,29.62,29.62,13565.0,27.364,27.3825,27.3179,27.3179,13565.0
2018-10-23 12:05:00,29.63,29.7,29.63,29.7,14172.0,27.3271,27.3917,27.3271,27.3917,14172.0
2018-10-23 12:10:00,29.69,29.72,29.68,29.71,4710.0,27.3825,27.4101,27.3732,27.4009,4710.0
2018-10-23 12:15:00,29.71,29.75,29.71,29.71,2900.0,27.4009,27.4378,27.4009,27.4009,2900.0
2018-10-23 12:20:00,29.71,29.71,29.68,29.69,15509.0,27.4009,27.4009,27.3732,27.3825,15509.0
2018-10-23 12:25:00,29.66,29.66,29.61,29.64,8670.0,27.3548,27.3548,27.3087,27.3363,8670.0
2018-10-23 12:30:00,29.63,29.64,29.59,29.63,6924.0,27.3271,27.3363,27.2902,27.3271,6924.0
2018-10-23 12:35:00,29.62,29.64,29.6,29.6,3900.0,27.3179,27.3363,27.2995,27.2995,3900.0
2018-10-23 12:40:00,29.6,29.6,29.48,29.48,46050.0,27.2995,27.2995,27.1888,27.1888,46050.0
2018-10-23 12:45:00,29.47,29.52,29.46,29.5,39419.0,27.1796,27.2257,27.1703,27.2072,39419.0
2018-10-23 12:50:00,29.5,29.6,29.5,29.6,15602.0,27.2072,27.2995,27.2072,27.2995,15602.0
2018-10-23 12:55:00,29.59,29.61,29.57,29.58,11003.0,27.2902,27.3087,27.2718,27.281,11003.0
2018-10-23 13:00:00,29.57,29.57,29.52,29.57,11648.0,27.2718,27.2718,27.2257,27.2718,11648.0
2018-10-23 13:05:00,29.58,29.6,29.56,29.6,74769.0,27.281,27.2995,27.2626,27.2995,74769.0
2018-10-23 13:10:00,29.6,29.65,29.6,29.63,28231.0,27.2995,27.3456,27.2995,27.3271,28231.0
2018-10-23 13:15:00,29.64,29.68,29.64,29.65,14931.0,27.3363,27.3732,27.3363,27.3456,14931.0
2018-10-23 13:20:00,29.66,29.69,29.65,29.69,14782.0,27.3548,27.3825,27.3456,27.3825,14782.0
2018-10-23 13:25:00,29.69,29.75,29.69,29.73,18748.0,27.3825,27.4378,27.3825,27.4194,18748.0
2018-10-23 13:30:00,29.73,29.73,29.64,29.68,12382.0,27.4194,27.4194,27.3363,27.3732,12382.0
2018-10-23 13:35:00,29.68,29.68,29.65,29.67,17000.0,27.3732,27.3732,27.3456,27.364,17000.0
2018-10-23 13:40:00,29.66,29.66,29.62,29.64,19864.0,27.3548,27.3548,27.3179,27.3363,19864.0
2018-10-23 13:45:00,29.66,29.67,29.64,29.67,12002.0,27.3548,27.364,27.3363,27.364,12002.0
2018-10-23 13:50:00,29.67,29.67,29.64,29.65,12555.0,27.364,27.364,27.3363,27.3456,12555.0
2018-10-23 13:55:00,29.66,29.66,29.65,29.65,11505.0,27.3548,27.3548,27.3456,27.3456,11505.0
2018-10-23 14:00:00,29.65,29.67,29.65,29.67,7158.0,27.3456,27.364,27.3456,27.364,7158.0
2018-10-23 14:05:00,29.67,29.69,29.67,29.69,10293.0,27.364,27.3825,27.364,27.3825,10293.0
2018-10-23 14:10:00,29.69,29.69,29.66,29.67,20200.0,27.3825,27.3825,27.3548,27.364,20200.0
2018-10-23 14:15:00,29.67,29.67,29.58,29.58,19899.0,27.364,27.364,27.281,27.281,19899.0
2018-10-23 14:20:00,29.59,29.64,29.59,29.59,21718.0,27.2902,27.3363,27.2902,27.2902,21718.0
2018-10-23 14:25:00,29.59,29.64,29.57,29.63,23926.0,27.2902,27.3363,27.2718,27.3271,23926.0
2018-10-23 14:30:00,29.64,29.64,29.63,29.63,11183.0,27.3363,27.3363,27.3271,27.3271,11183.0
2018-10-23 14:35:00,29.64,29.65,29.54,29.55,26896.0,27.3363,27.3456,27.2441,27.2533,26896.0
2018-10-23 14:40:00,29.55,29.59,29.55,29.59,8954.0,27.2533,27.2902,27.2533,27.2902,8954.0
2018-10-23 14:45:00,29.58,29.6,29.57,29.6,7600.0,27.281,27.2995,27.2718,27.2995,7600.0
2018-10-23 14:50:00,29.6,29.64,29.58,29.63,12503.0,27.2995,27.3363,27.281,27.3271,12503.0
2018-10-23 14:55:00,29.63,29.65,29.61,29.62,12660.0,27.3271,27.3456,27.3087,27.3179,12660.0
2018-10-23 15:00:00,29.61,29.67,29.61,29.66,19975.0,27.3087,27.364,27.3087,27.3548,19975.0
2018-10-23 15:05:00,29.66,29.66,29.64,29.64,9214.0,27.3548,27.3548,27.3363,27.3363,9214.0
2018-10-23 15:10:00,29.65,29.66,29.65,29.65,12837.0,27.3456,27.3548,27.3456,27.3456,12837.0
2018-10-23 15:15:00,29.65,29.66,29.63,29.66,9763.0,27.3456,27.3548,27.3271,27.3548,9763.0
2018-10-23 15:20:00,29.66,29.68,29.65,29.67,20081.0,27.3548,27.3732,27.3456,27.364,20081.0
2018-10-23 15:25:00,29.7,29.7,29.68,29.7,17955.0,27.3917,27.3917,27.3732,27.3917,17955.0
2018-10-23 15:30:00,29.7,29.7,29.62,29.62,39486.0,27.3917,27.3917,27.3179,27.3179,39486.0
2018-10-23 15:35:00,29.63,29.63,29.59,29.6,23040.0,27.3271,27.3271,27.2902,27.2995,23040.0
2018-10-23 15:40:00,29.61,29.62,29.59,29.62,24464.0,27.3087,27.3179,27.2902,27.3179,24464.0
2018-10-23 15:45:00,29.62,29.68,29.62,29.67,27838.0,27.3179,27.3732,27.3179,27.364,27838.0
2018-10-23 15:50:00,29.67,29.67,29.65,29.65,49486.0,27.364,27.364,27.3456,27.3456,49486.0
2018-10-23 15:55:00,29.65,29.67,29.63,29.65,220993.0,27.3456,27.364,27.3271,27.3456,220993.0
2018-10-24 09:30:00,29.7,29.71,29.6,29.64,98711.0,27.3917,27.4009,27.2995,27.3363,98711.0
2018-10-24 09:35:00,29.65,29.72,29.57,29.69,55832.0,27.3456,27.4101,27.2718,27.3825,55832.0
2018-10-24 09:40:00,29.69,29.78,29.66,29.77,25389.0,27.3825,27.4655,27.3548,27.4562,25389.0
2018-10-24 09:45:00,29.77,29.84,29.68,29.81,26070.0,27.4562,27.5208,27.3732,27.4931,26070.0
2018-10-24 09:50:00,29.82,29.85,29.78,29.82,39577.0,27.5024,27.53,27.4655,27.5024,39577.0
2018-10-24 09:55:00,29.82,29.82,29.75,29.78,32295.0,27.5024,27.5024,27.4378,27.4655,32295.0
2018-10-24 10:00:00,29.78,29.89,29.78,29.86,95812.0,27.4655,27.5669,27.4655,27.5392,95812.0
2018-10-24 10:05:00,29.86,29.87,29.76,29.78,82244.0,27.5392,27.5485,27.447,27.4655,82244.0
2018-10-24 10:10:00,29.77,29.84,29.75,29.82,31458.0,27.4562,27.5208,27.4378,27.5024,31458.0
2018-10-24 10:15:00,29.81,29.82,29.78,29.78,18817.0,27.4931,27.5024,27.4655,27.4655,18817.0
2018-10-24 10:20:00,29.77,29.77,29.7,29.73,13373.0,27.4562,27.4562,27.3917,27.4194,13373.0
2018-10-24 10:25:00,29.71,29.76,29.7,29.74,22717.0,27.4009,27.447,27.3917,27.4286,22717.0
2018-10-24 10:30:00,29.74,29.77,29.72,29.74,23915.0,27.4286,27.4562,27.4101,27.4286,23915.0
2018-10-24 10:35:00,29.74,29.75,29.68,29.71,19902.0,27.4286,27.4378,27.3732,27.4009,19902.0
2018-10-24 10:40:00,29.72,29.74,29.66,29.67,18530.0,27.4101,27.4286,27.3548,27.364,18530.0
2018-10-24 10:45:00,29.67,29.68,29.63,29.68,18083.0,27.364,27.3732,27.3271,27.3732,18083.0
2018-10-24 10:50:00,29.68,29.69,29.66,29.67,14689.0,27.3732,27.3825,27.3548,27.364,14689.0
2018-10-24 10:55:00,29.66,29.66,29.61,29.62,20911.0,27.3548,27.3548,27.3087,27.3179,20911.0
2018-10-24 11:00:00,29.63,29.63,29.56,29.57,59598.0,27.3271,27.3271,27.2626,27.2718,59598.0
2018-10-24 11:05:00,29.56,29.58,29.53,29.57,41800.0,27.2626,27.281,27.2349,27.2718,41800.0
2018-10-24 11:10:00,29.57,29.59,29.55,29.58,19827.0,27.2718,27.2902,27.2533,27.281,19827.0
2018-10-24 11:15:00,29.58,29.58,29.56,29.56,10745.0,27.281,27.281,27.2626,27.2626,10745.0
2018-10-24 11:20:00,29.56,29.57,29.41,29.42,71572.0,27.2626,27.2718,27.1242,27.1334,71572.0
2018-10-24 11:25:00,29.41,29.43,29.38,29.42,31091.0,27.1242,27.1427,27.0966,27.1334,31091.0
2018-10-24 11:30:00,29.43,29.45,29.38,29.38,42103.0,27.1427,27.1611,27.0966,27.0966,42103.0
2018-10-24 11:35:00,29.38,29.46,29.38,29.43,22731.0,27.0966,27.1703,27.0966,27.1427,22731.0
2018-10-24 11:40:00,29.42,29.43,29.37,29.41,28968.0,27.1334,27.1427,27.0873,27.1242,28968.0
2018-10-24 11:45:00,29.41,29.47,29.4,29.44,23344.0,27.1242,27.1796,27.115,27.1519,23344.0
2018-10-24 11:50:00,29.43,29.47,29.42,29.46,14271.0,27.1427,27.1796,27.1334,27.1703,14271.0
2018-10-24 11:55:00,29.46,29.49,29.45,29.45,26864.0,27.1703,27.198,27.1611,27.1611,26864.0
2018-10-24 12:00:00,29.46,29.53,29.46,29.52,27120.0,27.1703,27.2349,27.1703,27.2257,27120.0
2018-10-24 12:05:00,29.54,29.57,29.52,29.56,18777.0,27.2441,27.2718,27.2257,27.2626,18777.0
2018-10-24 12:10:00,29.58,29.58,29.53,29.58,24812.0,27.281,27.281,27.2349,27.281,24812.0
2018-10-24 12:15:00,29.57,29.58,29.52,29.52,13558.0,27.2718,27.281,27.2257,27.2257,13558.0
2018-10-24 12:20:00,29.53,29.53,29.48,29.49,21434.0,27.2349,27.2349,27.1888,27.198,21434.0
2018-10-24 12:25:00,29.49,29.54,29.49,29.53,6945.0,27.198,27.2441,27.198,27.2349,6945.0
2018-10-24 12:30:00,29.52,29.54,29.5,29.51,7301.0,27.2257,27.2441,27.2072,27.2165,7301.0
2018-10-24 12:35:00,29.49,29.5,29.45,29.48,12831.0,27.198,27.2072,27.1611,27.1888,12831.0
2018-10-24 12:40:00,29.48,29.49,29.48,29.48,7500.0,27.1888,27.198,27.1888,27.1888,7500.0
2018-10-24 12:45:00,29.47,29.48,29.43,29.43,4852.0,27.1796,27.1888,27.1427,27.1427,4852.0
2018-10-24 12:50:00,29.44,29.47,29.44,29.45,17500.0,27.1519,27.1796,27.1519,27.1611,17500.0
2018-10-24 12:55:00,29.46,29.46,29.42,29.46,11313.0,27.1703,27.1703,27.1334,27.1703,11313.0
2018-10-24 13:00:00,29.44,29.44,29.43,29.43,5990.0,27.1519,27.1519,27.1427,27.1427,5990.0
2018-10-24 13:05:00,29.43,29.43,29.39,29.4,8046.0,27.1427,27.1427,27.1058,27.115,8046.0
2018-10-24 13:10:00,29.4,29.41,29.36,29.38,15540.0,27.115,27.1242,27.0781,27.0966,15540.0
2018-10-24 13:15:00,29.35,29.39,29.33,29.33,15771.0,27.0689,27.1058,27.0504,27.0504,15771.0
2018-10-24 13:20:00,29.33,29.33,29.3,29.31,17376.0,27.0504,27.0504,27.0228,27.032,17376.0
2018-10-24 13:25:00,29.34,29.38,29.34,29.35,7207.0,27.0597,27.0966,27.0597,27.0689,7207.0
2018-10-24 13:30:00,29.35,29.37,29.33,29.36,18272.0,27.0689,27.0873,27.0504,27.0781,18272.0
2018-10-24 13:35:00,29.38,29.4,29.38,29.39,7065.0,27.0966,27.115,27.0966,27.1058,7065.0
2018-10-24 13:40:00,29.38,29.41,29.36,29.4,11149.0,27.0966,27.1242,27.0781,27.115,11149.0
2018-10-24 13:45:00,29.41,29.44,29.4,29.44,13943.0,27.1242,27.1519,27.115,27.1519,13943.0
2018-10-24 13:50:00,29.43,29.45,29.43,29.45,10977.0,27.1427,27.1611,27.1427,27.1611,10977.0
2018-10-24 13:55:00,29.44,29.48,29.44,29.48,10955.0,27.1519,27.1888,27.1519,27.1888,10955.0
2018-10-24 14:00:00,29.49,29.53,29.45,29.48,20746.0,27.198,27.2349,27.1611,27.1888,20746.0
2018-10-24 14:05:00,29.46,29.52,29.46,29.51,11936.0,27.1703,27.2257,27.1703,27.2165,11936.0
2018-10-24 14:10:00,29.5,29.5,29.42,29.46,28832.0,27.2072,27.2072,27.1334,27.1703,28832.0
2018-10-24 14:15:00,29.46,29.49,29.45,29.48,5724.0,27.1703,27.198,27.1611,27.1888,5724.0
2018-10-24 14:20:00,29.49,29.51,29.47,29.5,11213.0,27.198,27.2165,27.1796,27.2072,11213.0
2018-10-24 14:25:00,29.49,29.5,29.45,29.48,7700.0,27.198,27.2072,27.1611,27.1888,7700.0
2018-10-24 14:30:00,29.47,29.47,29.34,29.35,20381.0,27.1796,27.1796,27.0597,27.0689,20381.0
2018-10-24 14:35:00,29.34,29.34,29.31,29.32,22480.0,27.0597,27.0597,27.032,27.0412,22480.0
2018-10-24 14:40:00,29.32,29.38,29.32,29.37,14678.0,27.0412,27.0966,27.0412,27.0873,14678.0
2018-10-24 14:45:00,29.35,29.4,29.35,29.37,6800.0,27.0689,27.115,27.0689,27.0873,6800.0
2018-10-24 14:50:00,29.37,29.37,29.3,29.31,17857.0,27.0873,27.0873,27.0228,27.032,17857.0
2018-10-24 14:55:00,29.31,29.31,29.26,29.28,18167.0,27.032,27.032,26.9859,27.0043,18167.0
2018-10-24 15:00:00,29.27,29.32,29.27,29.32,22508.0,26.9951,27.0412,26.9951,27.0412,22508.0
2018-10-24 15:05:00,29.32,29.32,29.23,29.27,31445.0,27.0412,27.0412,26.9582,26.9951,31445.0
2018-10-24 15:10:00,29.28,29.32,29.26,29.29,15457.0,27.0043,27.0412,26.9859,27.0136,15457.0
2018-10-24 15:15:00,29.29,29.35,29.28,29.35,3372.0,27.0136,27.0689,27.0043,27.0689,3372.0
2018-10-24 15:20:00,29.37,29.37,29.34,29.36,10332.0,27.0873,27.0873,27.0597,27.0781,10332.0
2018-10-24 15:25:00,29.36,29.36,29.3,29.33,27710.0,27.0781,27.0781,27.0228,27.0504,27710.0
2018-10-24 15:30:00,29.33,29.37,29.32,29.35,40672.0,27.0504,27.0873,27.0412,27.0689,40672.0
2018-10-24 15:35:00,29.35,29.38,29.33,29.33,54205.0,27.0689,27.0966,27.0504,27.0504,54205.0
2018-10-24 15:40:00,29.33,29.34,29.29,29.3,33127.0,27.0504,27.0597,27.0136,27.0228,33127.0
2018-10-24 15:45:00,29.3,29.31,29.27,29.27,42772.0,27.0228,27.032,26.9951,26.9951,42772.0
2018-10-24 15:50:00,29.28,29.36,29.28,29.35,38429.0,27.0043,27.0781,27.0043,27.0689,38429.0
2018-10-24 15:55:00,29.35,29.39,29.32,29.34,93764.0,27.0689,27.1058,27.0412,27.0597,93764.0
2018-10-25 09:30:00,29.36,29.51,29.33,29.49,49182.0,27.0781,27.2165,27.0504,27.198,49182.0
2018-10-25 09:35:00,29.48,29.53,29.35,29.43,23924.0,27.1888,27.2349,27.0689,27.1427,23924.0
2018-10-25 09:40:00,29.41,29.48,29.38,29.38,19928.0,27.1242,27.1888,27.0966,27.0966,19928.0
2018-10-25 09:45:00,29.38,29.4,29.27,29.27,14496.0,27.0966,27.115,26.9951,26.9951,14496.0
2018-10-25 09:50:00,29.27,29.3,29.19,29.23,64607.0,26.9951,27.0228,26.9213,26.9582,64607.0
2018-10-25 09:55:00,29.22,29.26,29.19,29.23,15593.0,26.949,26.9859,26.9213,26.9582,15593.0
2018-10-25 10:00:00,29.24,29.27,29.07,29.07,27900.0,26.9674,26.9951,26.8106,26.8106,27900.0
2018-10-25 10:05:00,29.06,29.06,28.97,29.04,31665.0,26.8014,26.8014,26.7184,26.783,31665.0
2018-10-25 10:10:00,29.03,29.08,29.02,29.07,26056.0,26.7738,26.8199,26.7645,26.8106,26056.0
2018-10-25 10:15:00,29.07,29.1,29.03,29.05,25406.0,26.8106,26.8383,26.7738,26.7922,25406.0
2018-10-25 10:20:00,29.04,29.05,28.98,28.98,17082.0,26.783,26.7922,26.7276,26.7276,17082.0
2018-10-25 10:25:00,28.98,28.98,28.84,28.89,27159.0,26.7276,26.7276,26.5985,26.6446,27159.0
2018-10-25 10:30:00,28.89,28.93,28.84,28.89,27670.0,26.6446,26.6815,26.5985,26.6446,27670.0
2018-10-25 10:35:00,28.89,28.89,28.74,28.74,26641.0,26.6446,26.6446,26.5063,26.5063,26641.0
2018-10-25 10:40:00,28.75,28.79,28.73,28.75,12644.0,26.5155,26.5524,26.4971,26.5155,12644.0
2018-10-25 10:45:00,28.76,28.78,28.71,28.73,17484.0,26.5247,26.5432,26.4786,26.4971,17484.0
2018-10-25 10:50:00,28.72,28.75,28.63,28.64,34267.0,26.4879,26.5155,26.4048,26.4141,34267.0
2018-10-25 10:55:00,28.64,28.72,28.6,28.72,33079.0,26.4141,26.4879,26.3772,26.4879,33079.0
2018-10-25 11:00:00,28.72,28.84,28.72,28.81,43831.0,26.4879,26.5985,26.4879,26.5709,43831.0
2018-10-25 11:05:00,28.81,28.82,28.72,28.72,50314.0,26.5709,26.5801,26.4879,26.4879,50314.0
2018-10-25 11:10:00,28.72,28.75,28.66,28.73,49294.0,26.4879,26.5155,26.4325,26.4971,49294.0
2018-10-25 11:15:00,28.73,28.8,28.72,28.72,38749.0,26.4971,26.5616,26.4879,26.4879,38749.0
2018-10-25 11:20:00,28.71,28.75,28.7,28.72,25565.0,26.4786,26.5155,26.4694,26.4879,25565.0
2018-10-25 11:25:00,28.72,28.8,28.72,28.77,20737.0,26.4879,26.5616,26.4879,26.534,20737.0
2018-10-25 11:30:00,28.77,28.83,28.77,28.79,25835.0,26.534,26.5893,26.534,26.5524,25835.0
2018-10-25 11:35:00,28.79,28.9,28.77,28.87,38139.0,26.5524,26.6539,26.534,26.6262,38139.0
2018-10-25 11:40:00,28.88,28.92,28.85,28.89,14425.0,26.6354,26.6723,26.6077,26.6446,14425.0
2018-10-25 11:45:00,28.89,28.95,28.88,28.94,14595.0,26.6446,26.7,26.6354,26.6908,14595.0
2018-10-25 11:50:00,28.94,28.97,28.87,28.87,24451.0,26.6908,26.7184,26.6262,26.6262,24451.0
2018-10-25 11:55:00,28.86,28.88,28.84,28.84,6927.0,26.617,26.6354,26.5985,26.5985,6927.0
2018-10-25 12:00:00,28.83,28.85,28.82,28.82,10212.0,26.5893,26.6077,26.5801,26.5801,10212.0
2018-10-25 12:05:00,28.82,28.82,28.75,28.76,13800.0,26.5801,26.5801,26.5155,26.5247,13800.0
2018-10-25 12:10:00,28.75,28.75,28.66,28.66,11500.0,26.5155,26.5155,26.4325,26.4325,11500.0
2018-10-25 12:15:00,28.65,28.73,28.65,28.69,13460.0,26.4233,26.4971,26.4233,26.4602,13460.0
2018-10-25 12:20:00,28.69,28.71,28.64,28.65,12687.0,26.4602,26.4786,26.4141,26.4233,12687.0
2018-10-25 12:25:00,28.65,28.66,28.59,28.61,22629.0,26.4233,26.4325,26.368,26.3864,22629.0
2018-10-25 12:30:00,28.6,28.63,28.51,28.54,40103.0,26.3772,26.4048,26.2942,26.3218,40103.0
2018-10-25 12:35:00,28.54,28.54,28.5,28.53,9855.0,26.3218,26.3218,26.285,26.3126,9855.0
2018-10-25 12:40:00,28.52,28.56,28.52,28.55,10451.0,26.3034,26.3403,26.3034,26.3311,10451.0
2018-10-25 12:45:00,28.55,28.61,28.55,28.61,13484.0,26.3311,26.3864,26.3311,26.3864,13484.0
2018-10-25 12:50:00,28.62,28.62,28.58,28.59,11900.0,26.3956,26.3956,26.3587,26.368,11900.0
2018-10-25 12:55:00,28.58,28.6,28.56,28.56,7999.0,26.3587,26.3772,26.3403,26.3403,7999.0
2018-10-25 13:00:00,28.56,28.59,28.54,28.59,11477.0,26.3403,26.368,26.3218,26.368,11477.0
2018-10-25 13:05:00,28.59,28.61,28.55,28.55,9486.0,26.368,26.3864,26.3311,26.3311,9486.0
2018-10-25 13:10:00,28.55,28.55,28.5,28.55,29194.0,26.3311,26.3311,26.285,26.3311,29194.0
2018-10-25 13:15:00,28.55,28.56,28.5,28.5,18858.0,26.3311,26.3403,26.285,26.285,18858.0
2018-10-25 13:20:00,28.5,28.51,28.45,28.49,23235.0,26.285,26.2942,26.2388,26.2757,23235.0
2018-10-25 13:25:00,28.49,28.52,28.45,28.51,22894.0,26.2757,26.3034,26.2388,26.2942,22894.0
2018-10-25 13:30:00,28.51,28.54,28.46,28.48,15210.0,26.2942,26.3218,26.2481,26.2665,15210.0
2018-10-25 13:35:00,28.48,28.48,28.43,28.48,27528.0,26.2665,26.2665,26.2204,26.2665,27528.0
2018-10-25 13:40:00,28.47,28.47,28.43,28.43,11227.0,26.2573,26.2573,26.2204,26.2204,11227.0
2018-10-25 13:45:00,28.43,28.45,28.41,28.45,11139.0,26.2204,26.2388,26.2019,26.2388,11139.0
2018-10-25 13:50:00,28.44,28.44,28.41,28.42,20181.0,26.2296,26.2296,26.2019,26.2112,20181.0
2018-10-25 13:55:00,28.43,28.44,28.39,28.4,20865.0,26.2204,26.2296,26.1835,26.1927,20865.0
2018-10-25 14:00:00,28.39,28.41,28.38,28.39,31583.0,26.1835,26.2019,26.1743,26.1835,31583.0
2018-10-25 14:05:00,28.39,28.42,28.35,28.35,18042.0,26.1835,26.2112,26.1466,26.1466,18042.0
2018-10-25 14:10:00,28.35,28.39,28.35,28.38,27158.0,26.1466,26.1835,26.1466,26.1743,27158.0
2018-10-25 14:15:00,28.38,28.48,28.36,28.44,35605.0,26.1743,26.2665,26.1558,26.2296,35605.0
2018-10-25 14:20:00,28.45,28.47,28.42,28.43,18199.0,26.2388,26.2573,26.2112,26.2204,18199.0
2018-10-25 14:25:00,28.44,28.45,28.38,28.38,21977.0,26.2296,26.2388,26.1743,26.1743,21977.0
2018-10-25 14:30:00,28.38,28.38,28.34,28.34,22343.0,26.1743,26.1743,26.1374,26.1374,22343.0
2018-10-25 14:35:00,28.34,28.41,28.34,28.35,32617.0,26.1374,26.2019,26.1374,26.1466,32617.0
2018-10-25 14:40:00,28.35,28.41,28.34,28.4,35535.0,26.1466,26.2019,26.1374,26.1927,35535.0
2018-10-25 14:45:00,28.39,28.41,28.35,28.41,21292.0,26.1835,26.2019,26.1466,26.2019,21292.0
2018-10-25 14:50:00,28.4,28.4,28.34,28.34,32723.0,26.1927,26.1927,26.1374,26.1374,32723.0
2018-10-25 14:55:00,28.35,28.39,28.33,28.36,22320.0,26.1466,26.1835,26.1282,26.1558,22320.0
2018-10-25 15:00:00,28.35,28.37,28.34,28.35,31886.0,26.1466,26.1651,26.1374,26.1466,31886.0
2018-10-25 15:05:00,28.35,28.42,28.35,28.41,28246.0,26.1466,26.2112,26.1466,26.2019,28246.0
2018-10-25 15:10:00,28.4,28.42,28.4,28.42,17292.0,26.1927,26.2112,26.1927,26.2112,17292.0
2018-10-25 15:15:00,28.42,28.46,28.42,28.46,32706.0,26.2112,26.2481,26.2112,26.2481,32706.0
2018-10-25 15:20:00,28.46,28.46,28.42,28.43,21286.0,26.2481,26.2481,26.2112,26.2204,21286.0
2018-10-25 15:25:00,28.43,28.43,28.37,28.37,19876.0,26.2204,26.2204,26.1651,26.1651,19876.0
2018-10-25 15:30:00,28.38,28.45,28.38,28.45,31367.0,26.1743,26.2388,26.1743,26.2388,31367.0
2018-10-25 15:35:00,28.45,28.47,28.42,28.45,37414.0,26.2388,26.2573,26.2112,26.2388,37414.0
2018-10-25 15:40:00,28.45,28.45,28.36,28.36,30544.0,26.2388,26.2388,26.1558,26.1558,30544.0
2018-10-25 15:45:00,28.36,28.37,28.31,28.35,91016.0,26.1558,26.1651,26.1097,26.1466,91016.0
2018-10-25 15:50:00,28.36,28.4,28.33,28.36,87635.0,26.1558,26.1927,26.1282,26.1558,87635.0
2018-10-25 15:55:00,28.35,28.42,28.35,28.4,180807.0,26.1466,26.2112,26.1466,26.1927,180807.0
2018-10-26 09:30:00,28.59,28.63,28.45,28.45,90605.0,26.368,26.4048,26.2388,26.2388,90605.0
2018-10-26 09:35:00,28.45,28.49,28.38,28.39,63771.0,26.2388,26.2757,26.1743,26.1835,63771.0
2018-10-26 09:40:00,28.4,28.48,28.39,28.48,80811.0,26.1927,26.2665,26.1835,26.2665,80811.0
2018-10-26 09:45:00,28.48,28.54,28.43,28.52,24196.0,26.2665,26.3218,26.2204,26.3034,24196.0
2018-10-26 09:50:00,28.51,28.53,28.47,28.5,40799.0,26.2942,26.3126,26.2573,26.285,40799.0
2018-10-26 09:55:00,28.49,28.49,28.39,28.41,49541.0,26.2757,26.2757,26.1835,26.2019,49541.0
2018-10-26 10:00:00,28.4,28.52,28.4,28.48,69762.0,26.1927,26.3034,26.1927,26.2665,69762.0
2018-10-26 10:05:00,28.48,28.49,28.35,28.35,34421.0,26.2665,26.2757,26.1466,26.1466,34421.0
2018-10-26 10:10:00,28.33,28.42,28.32,28.41,60687.0,26.1282,26.2112,26.1189,26.2019,60687.0
2018-10-26 10:15:00,28.4,28.46,28.39,28.4,36406.0,26.1927,26.2481,26.1835,26.1927,36406.0
2018-10-26 10:20:00,28.41,28.5,28.41,28.49,47977.0,26.2019,26.285,26.2019,26.2757,47977.0
2018-10-26 10:25:00,28.48,28.51,28.45,28.47,22310.0,26.2665,26.2942,26.2388,26.2573,22310.0
2018-10-26 10:30:00,28.47,28.49,28.46,28.47,62478.0,26.2573,26.2757,26.2481,26.2573,62478.0
2018-10-26 10:35:00,28.47,28.59,28.47,28.58,66629.0,26.2573,26.368,26.2573,26.3587,66629.0
2018-10-26 10:40:00,28.59,28.63,28.56,28.58,44382.0,26.368,26.4048,26.3403,26.3587,44382.0
2018-10-26 10:45:00,28.58,28.64,28.58,28.61,12439.0,26.3587,26.4141,26.3587,26.3864,12439.0
2018-10-26 10:50:00,28.62,28.86,28.61,28.85,102817.0,26.3956,26.617,26.3864,26.6077,102817.0
2018-10-26 10:55:00,28.86,28.95,28.78,28.95,215571.0,26.617,26.7,26.5432,26.7,215571.0
2018-10-26 11:00:00,28.95,29.07,28.91,29.02,94404.0,26.7,26.8106,26.6631,26.7645,94404.0
2018-10-26 11:05:00,29.03,29.06,28.9,28.98,116544.0,26.7738,26.8014,26.6539,26.7276,116544.0
2018-10-26 11:10:00,28.99,29.01,28.91,28.92,53237.0,26.7369,26.7553,26.6631,26.6723,53237.0
2018-10-26 11:15:00,28.9,28.9,28.75,28.78,78592.0,26.6539,26.6539,26.5155,26.5432,78592.0
2018-10-26 11:20:00,28.76,28.82,28.76,28.81,34953.0,26.5247,26.5801,26.5247,26.5709,34953.0
2018-10-26 11:25:00,28.82,28.9,28.8,28.9,29788.0,26.5801,26.6539,26.5616,26.6539,29788.0
2018-10-26 11:30:00,28.91,28.91,28.81,28.86,32894.0,26.6631,26.6631,26.5709,26.617,32894.0
2018-10-26 11:35:00,28.86,28.95,28.83,28.91,43512.0,26.617,26.7,26.5893,26.6631,43512.0
2018-10-26 11:40:00,28.91,28.99,28.89,28.98,37575.0,26.6631,26.7369,26.6446,26.7276,37575.0
2018-10-26 11:45:00,28.98,28.99,28.94,28.97,45070.0,26.7276,26.7369,26.6908,26.7184,45070.0
2018-10-26 11:50:00,28.97,28.97,28.92,28.97,15605.0,26.7184,26.7184,26.6723,26.7184,15605.0
2018-10-26 11:55:00,28.97,29.01,28.95,28.97,16308.0,26.7184,26.7553,26.7,26.7184,16308.0
2018-10-26 12:00:00,28.97,28.97,28.75,28.76,85681.0,26.7184,26.7184,26.5155,26.5247,85681.0
2018-10-26 12:05:00,28.75,28.81,28.71,28.75,22892.0,26.5155,26.5709,26.4786,26.5155,22892.0
2018-10-26 12:10:00,28.74,28.82,28.74,28.8,24785.0,26.5063,26.5801,26.5063,26.5616,24785.0
2018-10-26 12:15:00,28.79,28.84,28.79,28.81,21310.0,26.5524,26.5985,26.5524,26.5709,21310.0
2018-10-26 12:20:00,28.81,28.84,28.77,28.84,34558.0,26.5709,26.5985,26.534,26.5985,34558.0
2018-10-26 12:25:00,28.84,28.85,28.83,28.84,15665.0,26.5985,26.6077,26.5893,26.5985,15665.0
2018-10-26 12:30:00,28.84,28.87,28.77,28.77,31659.0,26.5985,26.6262,26.534,26.534,31659.0
2018-10-26 12:35:00,28.78,28.79,28.75,28.78,6275.0,26.5432,26.5524,26.5155,26.5432,6275.0
2018-10-26 12:40:00,28.77,28.77,28.67,28.67,40700.0,26.534,26.534,26.4417,26.4417,40700.0
2018-10-26 12:45:00,28.67,28.67,28.39,28.4,152357.0,26.4417,26.4417,26.1835,26.1927,152357.0
2018-10-26 12:50:00,28.39,28.45,28.33,28.41,112159.0,26.1835,26.2388,26.1282,26.2019,112159.0
2018-10-26 12:55:00,28.39,28.49,28.39,28.46,70688.0,26.1835,26.2757,26.1835,26.2481,70688.0
2018-10-26 13:00:00,28.44,28.48,28.37,28.41,48974.0,26.2296,26.2665,26.1651,26.2019,48974.0
2018-10-26 13:05:00,28.42,28.52,28.42,28.52,20629.0,26.2112,26.3034,26.2112,26.3034,20629.0
2018-10-26 13:10:00,28.53,28.54,28.48,28.52,20683.0,26.3126,26.3218,26.2665,26.3034,20683.0
2018-10-26 13:15:00,28.52,28.55,28.49,28.52,11323.0,26.3034,26.3311,26.2757,26.3034,11323.0
2018-10-26 13:20:00,28.5,28.66,28.5,28.66,7777.0,26.285,26.4325,26.285,26.4325,7777.0
2018-10-26 13:25:00,28.68,28.68,28.51,28.54,20337.0,26.451,26.451,26.2942,26.3218,20337.0
2018-10-26 13:30:00,28.56,28.6,28.55,28.59,13774.0,26.3403,26.3772,26.3311,26.368,13774.0
2018-10-26 13:35:00,28.59,28.59,28.56,28.58,9780.0,26.368,26.368,26.3403,26.3587,9780.0
2018-10-26 13:40:00,28.58,28.59,28.45,28.45,27649.0,26.3587,26.368,26.2388,26.2388,27649.0
2018-10-26 13:45:00,28.46,28.49,28.39,28.39,28821.0,26.2481,26.2757,26.1835,26.1835,28821.0
2018-10-26 13:50:00,28.42,28.43,28.4,28.4,17382.0,26.2112,26.2204,26.1927,26.1927,17382.0
2018-10-26 13:55:00,28.4,28.44,28.38,28.41,17813.0,26.1927,26.2296,26.1743,26.2019,17813.0
2018-10-26 14:00:00,28.42,28.44,28.39,28.43,19282.0,26.2112,26.2296,26.1835,26.2204,19282.0
2018-10-26 14:05:00,28.44,28.51,28.44,28.48,9600.0,26.2296,26.2942,26.2296,26.2665,9600.0
2018-10-26 14:10:00,28.48,28.5,28.43,28.5,30907.0,26.2665,26.285,26.2204,26.285,30907.0
2018-10-26 14:15:00,28.49,28.51,28.47,28.48,8209.0,26.2757,26.2942,26.2573,26.2665,8209.0
2018-10-26 14:20:00,28.48,28.48,28.41,28.41,19000.0,26.2665,26.2665,26.2019,26.2019,19000.0
2018-10-26 14:25:00,28.42,28.46,28.42,28.45,21007.0,26.2112,26.2481,26.2112,26.2388,21007.0
2018-10-26 14:30:00,28.45,28.45,28.38,28.38,25338.0,26.2388,26.2388,26.1743,26.1743,25338.0
2018-10-26 14:35:00,28.39,28.39,28.34,28.39,18766.0,26.1835,26.1835,26.1374,26.1835,18766.0
2018-10-26 14:40:00,28.37,28.37,28.34,28.35,35419.0,26.1651,26.1651,26.1374,26.1466,35419.0
2018-10-26 14:45:00,28.34,28.38,28.34,28.36,15040.0,26.1374,26.1743,26.1374,26.1558,15040.0
2018-10-26 14:50:00,28.36,28.37,28.34,28.37,7400.0,26.1558,26.1651,26.1374,26.1651,7400.0
2018-10-26 14:55:00,28.37,28.39,28.35,28.39,15264.0,26.1651,26.1835,26.1466,26.1835,15264.0
2018-10-26 15:00:00,28.39,28.5,28.39,28.43,48889.0,26.1835,26.285,26.1835,26.2204,48889.0
2018-10-26 15:05:00,28.44,28.45,28.38,28.39,24661.0,26.2296,26.2388,26.1743,26.1835,24661.0
2018-10-26 15:10:00,28.38,28.39,28.34,28.34,37484.0,26.1743,26.1835,26.1374,26.1374,37484.0
2018-10-26 15:15:00,28.33,28.37,28.33,28.35,19286.0,26.1282,26.1651,26.1282,26.1466,19286.0
2018-10-26 15:20:00,28.35,28.35,28.32,28.32,64655.0,26.1466,26.1466,26.1189,26.1189,64655.0
2018-10-26 15:25:00,28.33,28.33,28.31,28.33,98839.0,26.1282,26.1282,26.1097,26.1282,98839.0
2018-10-26 15:30:00,28.33,28.35,28.33,28.33,39456.0,26.1282,26.1466,26.1282,26.1282,39456.0
2018-10-26 15:35:00,28.33,28.33,28.26,28.3,78271.0,26.1282,26.1282,26.0636,26.1005,78271.0
2018-10-26 15:40:00,28.32,28.34,28.32,28.32,19070.0,26.1189,26.1374,26.1189,26.1189,19070.0
2018-10-26 15:45:00,28.31,28.32,28.22,28.23,53343.0,26.1097,26.1189,26.0267,26.0359,53343.0
2018-10-26 15:50:00,28.23,28.29,28.22,28.29,33308.0,26.0359,26.0913,26.0267,26.0913,33308.0
2018-10-26 15:55:00,28.3,28.3,28.23,28.23,86982.0,26.1005,26.1005,26.0359,26.0359,86982.0
2018-10-29 09:30:00,28.3,28.3,28.08,28.09,91798.0,26.1005,26.1005,25.8976,25.9068,91798.0
2018-10-29 09:35:00,28.06,28.06,27.9,28.0,69057.0,25.8791,25.8791,25.7316,25.8238,69057.0
2018-10-29 09:40:00,28.02,28.08,27.95,28.07,45725.0,25.8423,25.8976,25.7777,25.8884,45725.0
2018-10-29 09:45:00,28.09,28.19,28.07,28.19,42288.0,25.9068,25.999,25.8884,25.999,42288.0
2018-10-29 09:50:00,28.19,28.23,28.09,28.11,38973.0,25.999,26.0359,25.9068,25.9253,38973.0
2018-10-29 09:55:00,28.12,28.13,28.02,28.05,16265.0,25.9345,25.9437,25.8423,25.8699,16265.0
2018-10-29 10:00:00,28.06,28.11,28.03,28.06,25927.0,25.8791,25.9253,25.8515,25.8791,25927.0
2018-10-29 10:05:00,28.07,28.25,28.07,28.25,48789.0,25.8884,26.0544,25.8884,26.0544,48789.0
2018-10-29 10:10:00,28.25,28.33,28.23,28.26,24284.0,26.0544,26.1282,26.0359,26.0636,24284.0
2018-10-29 10:15:00,28.24,28.31,28.2,28.3,48581.0,26.0452,26.1097,26.0083,26.1005,48581.0
2018-10-29 10:20:00,28.3,28.39,28.3,28.33,35432.0,26.1005,26.1835,26.1005,26.1282,35432.0
2018-10-29 10:25:00,28.33,28.41,28.33,28.39,22825.0,26.1282,26.2019,26.1282,26.1835,22825.0
2018-10-29 10:30:00,28.39,28.5,28.38,28.46,33573.0,26.1835,26.285,26.1743,26.2481,33573.0
2018-10-29 10:35:00,28.48,28.49,28.42,28.43,34842.0,26.2665,26.2757,26.2112,26.2204,34842.0
2018-10-29 10:40:00,28.42,28.43,28.31,28.41,41916.0,26.2112,26.2204,26.1097,26.2019,41916.0
2018-10-29 10:45:00,28.41,28.43,28.34,28.37,52692.0,26.2019,26.2204,26.1374,26.1651,52692.0
2018-10-29 10:50:00,28.36,28.4,28.32,28.38,38792.0,26.1558,26.1927,26.1189,26.1743,38792.0
2018-10-29 10:55:00,28.37,28.45,28.37,28.45,20885.0,26.1651,26.2388,26.1651,26.2388,20885.0
2018-10-29 11:00:00,28.46,28.56,28.42,28.55,40020.0,26.2481,26.3403,26.2112,26.3311,40020.0
2018-10-29 11:05:00,28.56,28.57,28.55,28.57,23770.0,26.3403,26.3495,26.3311,26.3495,23770.0
2018-10-29 11:10:00,28.57,28.61,28.57,28.58,40634.0,26.3495,26.3864,26.3495,26.3587,40634.0
2018-10-29 11:15:00,28.58,28.6,28.48,28.49,30002.0,26.3587,26.3772,26.2665,26.2757,30002.0
2018-10-29 11:20:00,28.49,28.51,28.45,28.47,44073.0,26.2757,26.2942,26.2388,26.2573,44073.0
2018-10-29 11:25:00,28.48,28.5,28.48,28.49,8371.0,26.2665,26.285,26.2665,26.2757,8371.0
2018-10-29 11:30:00,28.5,28.59,28.49,28.58,17798.0,26.285,26.368,26.2757,26.3587,17798.0
2018-10-29 11:35:00,28.58,28.58,28.53,28.54,16946.0,26.3587,26.3587,26.3126,26.3218,16946.0
2018-10-29 11:40:00,28.54,28.56,28.48,28.49,27653.0,26.3218,26.3403,26.2665,26.2757,27653.0
2018-10-29 11:45:00,28.49,28.52,28.47,28.5,21701.0,26.2757,26.3034,26.2573,26.285,21701.0
2018-10-29 11:50:00,28.5,28.52,28.47,28.52,16261.0,26.285,26.3034,26.2573,26.3034,16261.0
2018-10-29 11:55:00,28.5,28.5,28.44,28.46,17266.0,26.285,26.285,26.2296,26.2481,17266.0
2018-10-29 12:00:00,28.46,28.46,28.42,28.43,29536.0,26.2481,26.2481,26.2112,26.2204,29536.0
2018-10-29 12:05:00,28.44,28.44,28.36,28.36,17002.0,26.2296,26.2296,26.1558,26.1558,17002.0
2018-10-29 12:10:00,28.35,28.39,28.35,28.38,11340.0,26.1466,26.1835,26.1466,26.1743,11340.0
2018-10-29 12:15:00,28.38,28.38,28.35,28.38,8183.0,26.1743,26.1743,26.1466,26.1743,8183.0
2018-10-29 12:20:00,28.37,28.44,28.37,28.41,7092.0,26.1651,26.2296,26.1651,26.2019,7092.0
2018-10-29 12:25:00,28.42,28.42,28.35,28.36,21183.0,26.2112,26.2112,26.1466,26.1558,21183.0
2018-10-29 12:30:00,28.35,28.35,28.3,28.32,22095.0,26.1466,26.1466,26.1005,26.1189,22095.0
2018-10-29 12:35:00,28.32,28.4,28.32,28.38,14212.0,26.1189,26.1927,26.1189,26.1743,14212.0
2018-10-29 12:40:00,28.38,28.38,28.35,28.35,14364.0,26.1743,26.1743,26.1466,26.1466,14364.0
2018-10-29 12:45:00,28.35,28.35,28.16,28.17,110789.0,26.1466,26.1466,25.9714,25.9806,110789.0
2018-10-29 12:50:00,28.18,28.18,28.09,28.15,49167.0,25.9898,25.9898,25.9068,25.9622,49167.0
2018-10-29 12:55:00,28.15,28.16,28.07,28.1,39606.0,25.9622,25.9714,25.8884,25.916,39606.0
2018-10-29 13:00:00,28.08,28.08,27.98,28.05,23983.0,25.8976,25.8976,25.8054,25.8699,23983.0
2018-10-29 13:05:00,28.07,28.13,28.05,28.11,11487.0,25.8884,25.9437,25.8699,25.9253,11487.0
2018-10-29 13:10:00,28.11,28.18,28.11,28.15,9393.0,25.9253,25.9898,25.9253,25.9622,9393.0
2018-10-29 13:15:00,28.14,28.19,28.13,28.19,5256.0,25.9529,25.999,25.9437,25.999,5256.0
2018-10-29 13:20:00,28.19,28.2,28.14,28.14,8308.0,25.999,26.0083,25.9529,25.9529,8308.0
2018-10-29 13:25:00,28.15,28.18,28.14,28.14,4900.0,25.9622,25.9898,25.9529,25.9529,4900.0
2018-10-29 13:30:00,28.15,28.17,28.15,28.17,11535.0,25.9622,25.9806,25.9622,25.9806,11535.0
2018-10-29 13:35:00,28.17,28.27,28.17,28.23,13491.0,25.9806,26.0728,25.9806,26.0359,13491.0
2018-10-29 13:40:00,28.23,28.25,28.2,28.21,5124.0,26.0359,26.0544,26.0083,26.0175,5124.0
2018-10-29 13:45:00,28.21,28.21,28.17,28.17,6800.0,26.0175,26.0175,25.9806,25.9806,6800.0
2018-10-29 13:50:00,28.17,28.25,28.16,28.25,7800.0,25.9806,26.0544,25.9714,26.0544,7800.0
2018-10-29 13:55:00,28.25,28.25,28.19,28.19,7200.0,26.0544,26.0544,25.999,25.999,7200.0
2018-10-29 14:00:00,28.2,28.27,28.2,28.26,8416.0,26.0083,26.0728,26.0083,26.0636,8416.0
2018-10-29 14:05:00,28.26,28.3,28.25,28.3,13228.0,26.0636,26.1005,26.0544,26.1005,13228.0
2018-10-29 14:10:00,28.3,28.31,28.25,28.29,14569.0,26.1005,26.1097,26.0544,26.0913,14569.0
2018-10-29 14:15:00,28.27,28.3,28.27,28.28,9386.0,26.0728,26.1005,26.0728,26.082,9386.0
2018-10-29 14:20:00,28.28,28.29,28.19,28.2,11782.0,26.082,26.0913,25.999,26.0083,11782.0
2018-10-29 14:25:00,28.21,28.22,28.19,28.2,5872.0,26.0175,26.0267,25.999,26.0083,5872.0
2018-10-29 14:30:00,28.22,28.22,28.12,28.14,12066.0,26.0267,26.0267,25.9345,25.9529,12066.0
2018-10-29 14:35:00,28.12,28.12,28.08,28.09,10215.0,25.9345,25.9345,25.8976,25.9068,10215.0
2018-10-29 14:40:00,28.1,28.1,28.03,28.08,14873.0,25.916,25.916,25.8515,25.8976,14873.0
2018-10-29 14:45:00,28.08,28.11,28.08,28.11,7188.0,25.8976,25.9253,25.8976,25.9253,7188.0
2018-10-29 14:50:00,28.11,28.14,28.1,28.11,8501.0,25.9253,25.9529,25.916,25.9253,8501.0
2018-10-29 14:55:00,28.12,28.15,28.12,28.12,5489.0,25.9345,25.9622,25.9345,25.9345,5489.0
2018-10-29 15:00:00,28.11,28.12,28.08,28.09,9204.0,25.9253,25.9345,25.8976,25.9068,9204.0
2018-10-29 15:05:00,28.09,28.1,28.07,28.07,12900.0,25.9068,25.916,25.8884,25.8884,12900.0
2018-10-29 15:10:00,28.07,28.08,28.04,28.04,15540.0,25.8884,25.8976,25.8607,25.8607,15540.0
2018-10-29 15:15:00,28.04,28.08,28.03,28.08,9863.0,25.8607,25.8976,25.8515,25.8976,9863.0
2018-10-29 15:20:00,28.1,28.12,28.06,28.07,15624.0,25.916,25.9345,25.8791,25.8884,15624.0
2018-10-29 15:25:00,28.07,28.09,28.04,28.05,5200.0,25.8884,25.9068,25.8607,25.8699,5200.0
2018-10-29 15:30:00,28.05,28.1,28.03,28.07,13214.0,25.8699,25.916,25.8515,25.8884,13214.0
2018-10-29 15:35:00,28.06,28.06,28.03,28.03,12472.0,25.8791,25.8791,25.8515,25.8515,12472.0
2018-10-29 15:40:00,28.02,28.08,28.0,28.02,25202.0,25.8423,25.8976,25.8238,25.8423,25202.0
2018-10-29 15:45:00,28.04,28.04,27.98,28.02,29542.0,25.8607,25.8607,25.8054,25.8423,29542.0
2018-10-29 15:50:00,28.01,28.03,28.0,28.03,14271.0,25.833,25.8515,25.8238,25.8515,14271.0
2018-10-29 15:55:00,28.04,28.04,27.89,27.89,147915.0,25.8607,25.8607,25.7224,25.7224,147915.0
2018-10-30 09:30:00,27.87,27.95,27.8,27.95,168935.0,25.7039,25.7777,25.6394,25.7777,168935.0
2018-10-30 09:35:00,27.96,28.21,27.95,28.17,210828.0,25.7869,26.0175,25.7777,25.9806,210828.0
2018-10-30 09:40:00,28.18,28.32,28.18,28.3,78866.0,25.9898,26.1189,25.9898,26.1005,78866.0
2018-10-30 09:45:00,28.31,28.43,28.3,28.34,66777.0,26.1097,26.2204,26.1005,26.1374,66777.0
2018-10-30 09:50:00,28.34,28.36,28.16,28.17,35982.0,26.1374,26.1558,25.9714,25.9806,35982.0
2018-10-30 09:55:00,28.16,28.16,28.01,28.01,18083.0,25.9714,25.9714,25.833,25.833,18083.0
2018-10-30 10:00:00,28.02,28.08,28.0,28.07,12540.0,25.8423,25.8976,25.8238,25.8884,12540.0
2018-10-30 10:05:00,28.07,28.09,28.03,28.05,14210.0,25.8884,25.9068,25.8515,25.8699,14210.0
2018-10-30 10:10:00,28.06,28.09,28.03,28.03,12489.0,25.8791,25.9068,25.8515,25.8515,12489.0
2018-10-30 10:15:00,28.0,28.0,27.94,27.95,15953.0,25.8238,25.8238,25.7685,25.7777,15953.0
2018-10-30 10:20:00,27.93,27.93,27.78,27.8,29038.0,25.7593,25.7593,25.6209,25.6394,29038.0
2018-10-30 10:25:00,27.8,27.83,27.75,27.83,17256.0,25.6394,25.667,25.5932,25.667,17256.0
2018-10-30 10:30:00,27.82,27.9,27.82,27.89,12076.0,25.6578,25.7316,25.6578,25.7224,12076.0
2018-10-30 10:35:00,27.91,27.94,27.88,27.89,11495.0,25.7408,25.7685,25.7131,25.7224,11495.0
2018-10-30 10:40:00,27.87,27.89,27.78,27.78,17642.0,25.7039,25.7224,25.6209,25.6209,17642.0
2018-10-30 10:45:00,27.78,27.78,27.7,27.72,24947.0,25.6209,25.6209,25.5471,25.5656,24947.0
2018-10-30 10:50:00,27.72,27.79,27.69,27.76,17732.0,25.5656,25.6301,25.5379,25.6025,17732.0
2018-10-30 10:55:00,27.75,27.75,27.69,27.69,14728.0,25.5932,25.5932,25.5379,25.5379,14728.0
2018-10-30 11:00:00,27.7,27.7,27.62,27.68,30344.0,25.5471,25.5471,25.4733,25.5287,30344.0
2018-10-30 11:05:00,27.69,27.69,27.63,27.66,18428.0,25.5379,25.5379,25.4826,25.5102,18428.0
2018-10-30 11:10:00,27.66,27.69,27.65,27.67,12845.0,25.5102,25.5379,25.501,25.5195,12845.0
2018-10-30 11:15:00,27.67,27.7,27.61,27.61,14990.0,25.5195,25.5471,25.4641,25.4641,14990.0
2018-10-30 11:20:00,27.61,27.66,27.61,27.62,10409.0,25.4641,25.5102,25.4641,25.4733,10409.0
2018-10-30 11:25:00,27.61,27.64,27.6,27.63,12627.0,25.4641,25.4918,25.4549,25.4826,12627.0
2018-10-30 11:30:00,27.63,27.65,27.61,27.64,16999.0,25.4826,25.501,25.4641,25.4918,16999.0
2018-10-30 11:35:00,27.65,27.75,27.65,27.75,17325.0,25.501,25.5932,25.501,25.5932,17325.0
2018-10-30 11:40:00,27.76,27.77,27.72,27.72,6460.0,25.6025,25.6117,25.5656,25.5656,6460.0
2018-10-30 11:45:00,27.72,27.73,27.71,27.73,12672.0,25.5656,25.5748,25.5563,25.5748,12672.0
2018-10-30 11:50:00,27.73,27.77,27.71,27.77,13009.0,25.5748,25.6117,25.5563,25.6117,13009.0
2018-10-30 11:55:00,27.78,27.81,27.78,27.78,14323.0,25.6209,25.6486,25.6209,25.6209,14323.0
2018-10-30 12:00:00,27.78,27.79,27.76,27.79,10735.0,25.6209,25.6301,25.6025,25.6301,10735.0
2018-10-30 12:05:00,27.81,27.9,27.81,27.9,21783.0,25.6486,25.7316,25.6486,25.7316,21783.0
2018-10-30 12:10:00,27.9,27.9,27.86,27.86,48257.0,25.7316,25.7316,25.6947,25.6947,48257.0
2018-10-30 12:15:00,27.87,27.87,27.8,27.8,17014.0,25.7039,25.7039,25.6394,25.6394,17014.0
2018-10-30 12:20:00,27.8,27.8,27.74,27.75,14168.0,25.6394,25.6394,25.584,25.5932,14168.0
2018-10-30 12:25:00,27.74,27.75,27.72,27.75,9500.0,25.584,25.5932,25.5656,25.5932,9500.0
2018-10-30 12:30:00,27.75,27.77,27.72,27.72,12269.0,25.5932,25.6117,25.5656,25.5656,12269.0
2018-10-30 12:35:00,27.73,27.74,27.71,27.71,11188.0,25.5748,25.584,25.5563,25.5563,11188.0
2018-10-30 12:40:00,27.71,27.71,27.64,27.7,21568.0,25.5563,25.5563,25.4918,25.5471,21568.0
2018-10-30 12:45:00,27.71,27.75,27.7,27.75,6677.0,25.5563,25.5932,25.5471,25.5932,6677.0
2018-10-30 12:50:00,27.75,27.76,27.72,27.75,9642.0,25.5932,25.6025,25.5656,25.5932,9642.0
2018-10-30 12:55:00,27.75,27.81,27.75,27.77,17312.0,25.5932,25.6486,25.5932,25.6117,17312.0
2018-10-30 13:00:00,27.77,27.77,27.74,27.75,11494.0,25.6117,25.6117,25.584,25.5932,11494.0
2018-10-30 13:05:00,27.74,27.74,27.66,27.66,11762.0,25.584,25.584,25.5102,25.5102,11762.0
2018-10-30 13:10:00,27.67,27.69,27.66,27.67,9133.0,25.5195,25.5379,25.5102,25.5195,9133.0
2018-10-30 13:15:00,27.67,27.67,27.64,27.66,19368.0,25.5195,25.5195,25.4918,25.5102,19368.0
2018-10-30 13:20:00,27.66,27.7,27.66,27.7,13924.0,25.5102,25.5471,25.5102,25.5471,13924.0
2018-10-30 13:25:00,27.7,27.71,27.66,27.66,5521.0,25.5471,25.5563,25.5102,25.5102,5521.0
2018-10-30 13:30:00,27.66,27.69,27.65,27.69,20530.0,25.5102,25.5379,25.501,25.5379,20530.0
2018-10-30 13:35:00,27.68,27.68,27.58,27.59,98004.0,25.5287,25.5287,25.4365,25.4457,98004.0
2018-10-30 13:40:00,27.58,27.63,27.58,27.63,29417.0,25.4365,25.4826,25.4365,25.4826,29417.0
2018-10-30 13:45:00,27.63,27.67,27.63,27.66,19700.0,25.4826,25.5195,25.4826,25.5102,19700.0
2018-10-30 13:50:00,27.67,27.68,27.63,27.65,11929.0,25.5195,25.5287,25.4826,25.501,11929.0
2018-10-30 13:55:00,27.64,27.66,27.63,27.66,10600.0,25.4918,25.5102,25.4826,25.5102,10600.0
2018-10-30 14:00:00,27.64,27.7,27.64,27.66,8900.0,25.4918,25.5471,25.4918,25.5102,8900.0
2018-10-30 14:05:00,27.66,27.76,27.66,27.73,14300.0,25.5102,25.6025,25.5102,25.5748,14300.0
2018-10-30 14:10:00,27.73,27.73,27.69,27.72,24973.0,25.5748,25.5748,25.5379,25.5656,24973.0
2018-10-30 14:15:00,27.73,27.78,27.73,27.78,12130.0,25.5748,25.6209,25.5748,25.6209,12130.0
2018-10-30 14:20:00,27.78,27.84,27.78,27.84,12497.0,25.6209,25.6762,25.6209,25.6762,12497.0
2018-10-30 14:25:00,27.84,27.88,27.81,27.81,55685.0,25.6762,25.7131,25.6486,25.6486,55685.0
2018-10-30 14:30:00,27.81,27.91,27.81,27.89,28941.0,25.6486,25.7408,25.6486,25.7224,28941.0
2018-10-30 14:35:00,27.88,27.9,27.86,27.9,26092.0,25.7131,25.7316,25.6947,25.7316,26092.0
2018-10-30 14:40:00,27.89,27.89,27.82,27.83,20704.0,25.7224,25.7224,25.6578,25.667,20704.0
2018-10-30 14:45:00,27.85,27.88,27.85,27.88,5080.0,25.6855,25.7131,25.6855,25.7131,5080.0
2018-10-30 14:50:00,27.89,27.92,27.89,27.92,25547.0,25.7224,25.75,25.7224,25.75,25547.0
2018-10-30 14:55:00,27.92,27.93,27.89,27.89,46251.0,25.75,25.7593,25.7224,25.7224,46251.0
2018-10-30 15:00:00,27.9,27.94,27.88,27.88,44154.0,25.7316,25.7685,25.7131,25.7131,44154.0
2018-10-30 15:05:00,27.89,27.91,27.89,27.91,9676.0,25.7224,25.7408,25.7224,25.7408,9676.0
2018-10-30 15:10:00,27.9,27.93,27.9,27.92,12970.0,25.7316,25.7593,25.7316,25.75,12970.0
2018-10-30 15:15:00,27.92,27.95,27.88,27.92,19040.0,25.75,25.7777,25.7131,25.75,19040.0
2018-10-30 15:20:00,27.92,27.92,27.89,27.89,9609.0,25.75,25.75,25.7224,25.7224,9609.0
2018-10-30 15:25:00,27.88,27.9,27.87,27.9,9000.0,25.7131,25.7316,25.7039,25.7316,9000.0
2018-10-30 15:30:00,27.9,27.95,27.9,27.95,41481.0,25.7316,25.7777,25.7316,25.7777,41481.0
2018-10-30 15:35:00,27.97,28.0,27.95,28.0,34380.0,25.7961,25.8238,25.7777,25.8238,34380.0
2018-10-30 15:40:00,28.0,28.01,27.96,27.97,19866.0,25.8238,25.833,25.7869,25.7961,19866.0
2018-10-30 15:45:00,27.96,28.0,27.95,28.0,28672.0,25.7869,25.8238,25.7777,25.8238,28672.0
2018-10-30 15:50:00,28.0,28.02,27.98,27.98,38705.0,25.8238,25.8423,25.8054,25.8054,38705.0
2018-10-30 15:55:00,27.99,28.02,27.96,27.97,171846.0,25.8146,25.8423,25.7869,25.7961,171846.0
2018-10-31 09:30:00,27.67,27.67,27.45,27.49,80330.0,25.5195,25.5195,25.3166,25.3534,80330.0
2018-10-31 09:35:00,27.48,27.48,27.36,27.39,69425.0,25.3442,25.3442,25.2336,25.2612,69425.0
2018-10-31 09:40:00,27.38,27.45,27.36,27.45,36453.0,25.252,25.3166,25.2336,25.3166,36453.0
2018-10-31 09:45:00,27.44,27.49,27.39,27.39,45575.0,25.3073,25.3534,25.2612,25.2612,45575.0
2018-10-31 09:50:00,27.41,27.57,27.41,27.57,63365.0,25.2797,25.4272,25.2797,25.4272,63365.0
2018-10-31 09:55:00,27.57,27.58,27.53,27.56,43246.0,25.4272,25.4365,25.3903,25.418,43246.0
2018-10-31 10:00:00,27.56,27.59,27.52,27.53,32870.0,25.418,25.4457,25.3811,25.3903,32870.0
2018-10-31 10:05:00,27.52,27.59,27.5,27.5,29080.0,25.3811,25.4457,25.3627,25.3627,29080.0
2018-10-31 10:10:00,27.49,27.49,27.28,27.29,91367.0,25.3534,25.3534,25.1598,25.169,91367.0
2018-10-31 10:15:00,27.3,27.31,27.2,27.25,50318.0,25.1782,25.1874,25.086,25.1321,50318.0
2018-10-31 10:20:00,27.24,27.36,27.23,27.31,74352.0,25.1229,25.2336,25.1137,25.1874,74352.0
2018-10-31 10:25:00,27.31,27.31,27.25,27.26,19897.0,25.1874,25.1874,25.1321,25.1413,19897.0
2018-10-31 10:30:00,27.26,27.29,27.24,27.26,34800.0,25.1413,25.169,25.1229,25.1413,34800.0
2018-10-31 10:35:00,27.26,27.33,27.25,27.29,39794.0,25.1413,25.2059,25.1321,25.169,39794.0
2018-10-31 10:40:00,27.29,27.34,27.26,27.34,48428.0,25.169,25.2151,25.1413,25.2151,48428.0
2018-10-31 10:45:00,27.35,27.38,27.32,27.38,38353.0,25.2243,25.252,25.1967,25.252,38353.0
2018-10-31 10:50:00,27.38,27.38,27.32,27.34,48769.0,25.252,25.252,25.1967,25.2151,48769.0
2018-10-31 10:55:00,27.34,27.37,27.31,27.36,26480.0,25.2151,25.2428,25.1874,25.2336,26480.0
2018-10-31 11:00:00,27.36,27.36,27.28,27.29,38010.0,25.2336,25.2336,25.1598,25.169,38010.0
2018-10-31 11:05:00,27.3,27.32,27.21,27.24,52199.0,25.1782,25.1967,25.0952,25.1229,52199.0
2018-10-31 11:10:00,27.24,27.24,27.19,27.2,45092.0,25.1229,25.1229,25.0768,25.086,45092.0
2018-10-31 11:15:00,27.2,27.25,27.2,27.22,36934.0,25.086,25.1321,25.086,25.1044,36934.0
2018-10-31 11:20:00,27.23,27.33,27.23,27.33,31708.0,25.1137,25.2059,25.1137,25.2059,31708.0
2018-10-31 11:25:00,27.32,27.35,27.3,27.35,34995.0,25.1967,25.2243,25.1782,25.2243,34995.0
2018-10-31 11:30:00,27.35,27.38,27.31,27.36,47710.0,25.2243,25.252,25.1874,25.2336,47710.0
2018-10-31 11:35:00,27.36,27.44,27.36,27.4,40624.0,25.2336,25.3073,25.2336,25.2704,40624.0
2018-10-31 11:40:00,27.39,27.45,27.39,27.42,38355.0,25.2612,25.3166,25.2612,25.2889,38355.0
2018-10-31 11:45:00,27.42,27.43,27.38,27.4,20025.0,25.2889,25.2981,25.252,25.2704,20025.0
2018-10-31 11:50:00,27.41,27.41,27.39,27.4,9255.0,25.2797,25.2797,25.2612,25.2704,9255.0
2018-10-31 11:55:00,27.4,27.47,27.36,27.45,21947.0,25.2704,25.335,25.2336,25.3166,21947.0
2018-10-31 12:00:00,27.45,27.46,27.41,27.41,21752.0,25.3166,25.3258,25.2797,25.2797,21752.0
2018-10-31 12:05:00,27.41,27.41,27.38,27.39,13469.0,25.2797,25.2797,25.252,25.2612,13469.0
2018-10-31 12:10:00,27.39,27.42,27.39,27.41,12867.0,25.2612,25.2889,25.2612,25.2797,12867.0
2018-10-31 12:15:00,27.41,27.41,27.31,27.32,48273.0,25.2797,25.2797,25.1874,25.1967,48273.0
2018-10-31 12:20:00,27.35,27.35,27.31,27.31,21813.0,25.2243,25.2243,25.1874,25.1874,21813.0
2018-10-31 12:25:00,27.32,27.33,27.28,27.3,26571.0,25.1967,25.2059,25.1598,25.1782,26571.0
2018-10-31 12:30:00,27.31,27.31,27.25,27.25,12036.0,25.1874,25.1874,25.1321,25.1321,12036.0
2018-10-31 12:35:00,27.25,27.28,27.25,27.26,37729.0,25.1321,25.1598,25.1321,25.1413,37729.0
2018-10-31 12:40:00,27.27,27.34,27.27,27.34,28720.0,25.1505,25.2151,25.1505,25.2151,28720.0
2018-10-31 12:45:00,27.35,27.36,27.33,27.33,15995.0,25.2243,25.2336,25.2059,25.2059,15995.0
2018-10-31 12:50:00,27.33,27.33,27.29,27.29,8524.0,25.2059,25.2059,25.169,25.169,8524.0
2018-10-31 12:55:00,27.28,27.32,27.28,27.32,9112.0,25.1598,25.1967,25.1598,25.1967,9112.0
2018-10-31 13:00:00,27.32,27.34,27.31,27.31,42183.0,25.1967,25.2151,25.1874,25.1874,42183.0
2018-10-31 13:05:00,27.32,27.32,27.26,27.26,25430.0,25.1967,25.1967,25.1413,25.1413,25430.0
2018-10-31 13:10:00,27.27,27.29,27.26,27.28,48520.0,25.1505,25.169,25.1413,25.1598,48520.0
2018-10-31 13:15:00,27.28,27.3,27.27,27.28,18365.0,25.1598,25.1782,25.1505,25.1598,18365.0
2018-10-31 13:20:00,27.27,27.27,27.23,27.23,15322.0,25.1505,25.1505,25.1137,25.1137,15322.0
2018-10-31 13:25:00,27.23,27.24,27.2,27.2,31537.0,25.1137,25.1229,25.086,25.086,31537.0
2018-10-31 13:30:00,27.2,27.23,27.19,27.23,37918.0,25.086,25.1137,25.0768,25.1137,37918.0
2018-10-31 13:35:00,27.22,27.22,27.19,27.2,26813.0,25.1044,25.1044,25.0768,25.086,26813.0
2018-10-31 13:40:00,27.2,27.2,27.18,27.19,30353.0,25.086,25.086,25.0675,25.0768,30353.0
2018-10-31 13:45:00,27.18,27.19,27.16,27.16,20415.0,25.0675,25.0768,25.0491,25.0491,20415.0
2018-10-31 13:50:00,27.15,27.18,27.15,27.16,28445.0,25.0399,25.0675,25.0399,25.0491,28445.0
2018-10-31 13:55:00,27.15,27.17,27.15,27.15,32775.0,25.0399,25.0583,25.0399,25.0399,32775.0
2018-10-31 14:00:00,27.16,27.17,27.15,27.16,25459.0,25.0491,25.0583,25.0399,25.0491,25459.0
2018-10-31 14:05:00,27.16,27.18,27.16,27.18,15164.0,25.0491,25.0675,25.0491,25.0675,15164.0
2018-10-31 14:10:00,27.18,27.22,27.18,27.22,19875.0,25.0675,25.1044,25.0675,25.1044,19875.0
2018-10-31 14:15:00,27.22,27.24,27.2,27.21,25078.0,25.1044,25.1229,25.086,25.0952,25078.0
2018-10-31 14:20:00,27.21,27.24,27.21,27.22,31063.0,25.0952,25.1229,25.0952,25.1044,31063.0
2018-10-31 14:25:00,27.22,27.27,27.22,27.25,38363.0,25.1044,25.1505,25.1044,25.1321,38363.0
2018-10-31 14:30:00,27.25,27.31,27.25,27.31,23610.0,25.1321,25.1874,25.1321,25.1874,23610.0
2018-10-31 14:35:00,27.32,27.33,27.28,27.29,54690.0,25.1967,25.2059,25.1598,25.169,54690.0
2018-10-31 14:40:00,27.29,27.29,27.25,27.27,9588.0,25.169,25.169,25.1321,25.1505,9588.0
2018-10-31 14:45:00,27.26,27.26,27.23,27.23,37987.0,25.1413,25.1413,25.1137,25.1137,37987.0
2018-10-31 14:50:00,27.22,27.23,27.17,27.19,32232.0,25.1044,25.1137,25.0583,25.0768,32232.0
2018-10-31 14:55:00,27.19,27.23,27.18,27.19,31896.0,25.0768,25.1137,25.0675,25.0768,31896.0
2018-10-31 15:00:00,27.19,27.23,27.18,27.21,30883.0,25.0768,25.1137,25.0675,25.0952,30883.0
2018-10-31 15:05:00,27.22,27.26,27.21,27.25,41429.0,25.1044,25.1413,25.0952,25.1321,41429.0
2018-10-31 15:10:00,27.23,27.25,27.22,27.25,21932.0,25.1137,25.1321,25.1044,25.1321,21932.0
2018-10-31 15:15:00,27.25,27.27,27.23,27.26,22582.0,25.1321,25.1505,25.1137,25.1413,22582.0
2018-10-31 15:20:00,27.26,27.27,27.23,27.25,36820.0,25.1413,25.1505,25.1137,25.1321,36820.0
2018-10-31 15:25:00,27.25,27.25,27.23,27.23,34999.0,25.1321,25.1321,25.1137,25.1137,34999.0
2018-10-31 15:30:00,27.23,27.25,27.23,27.24,30001.0,25.1137,25.1321,25.1137,25.1229,30001.0
2018-10-31 15:35:00,27.25,27.26,27.22,27.22,27730.0,25.1321,25.1413,25.1044,25.1044,27730.0
2018-10-31 15:40:00,27.21,27.25,27.2,27.24,36729.0,25.0952,25.1321,25.086,25.1229,36729.0
2018-10-31 15:45:00,27.24,27.25,27.22,27.24,38496.0,25.1229,25.1321,25.1044,25.1229,38496.0
2018-10-31 15:50:00,27.25,27.28,27.25,27.28,38791.0,25.1321,25.1598,25.1321,25.1598,38791.0
2018-10-31 15:55:00,27.28,27.35,27.27,27.35,232645.0,25.1598,25.2243,25.1505,25.2243,232645.0
2018-11-01 09:30:00,27.89,27.97,27.87,27.88,120847.0,25.7224,25.7961,25.7039,25.7131,120847.0
2018-11-01 09:35:00,27.87,27.97,27.86,27.94,63724.0,25.7039,25.7961,25.6947,25.7685,63724.0
2018-11-01 09:40:00,27.93,27.93,27.83,27.88,50108.0,25.7593,25.7593,25.667,25.7131,50108.0
2018-11-01 09:45:00,27.88,27.98,27.86,27.94,58864.0,25.7131,25.8054,25.6947,25.7685,58864.0
2018-11-01 09:50:00,27.93,28.05,27.93,28.04,85523.0,25.7593,25.8699,25.7593,25.8607,85523.0
2018-11-01 09:55:00,28.05,28.06,27.99,28.01,35533.0,25.8699,25.8791,25.8146,25.833,35533.0
2018-11-01 10:00:00,28.03,28.05,27.99,28.05,30690.0,25.8515,25.8699,25.8146,25.8699,30690.0
2018-11-01 10:05:00,28.05,28.07,27.97,28.01,28068.0,25.8699,25.8884,25.7961,25.833,28068.0
2018-11-01 10:10:00,28.01,28.18,27.99,28.16,33886.0,25.833,25.9898,25.8146,25.9714,33886.0
2018-11-01 10:15:00,28.15,28.25,28.13,28.25,49763.0,25.9622,26.0544,25.9437,26.0544,49763.0
2018-11-01 10:20:00,28.24,28.28,28.22,28.26,63080.0,26.0452,26.082,26.0267,26.0636,63080.0
2018-11-01 10:25:00,28.26,28.31,28.21,28.23,80198.0,26.0636,26.1097,26.0175,26.0359,80198.0
2018-11-01 10:30:00,28.22,28.22,28.1,28.12,45122.0,26.0267,26.0267,25.916,25.9345,45122.0
2018-11-01 10:35:00,28.13,28.24,28.13,28.2,25151.0,25.9437,26.0452,25.9437,26.0083,25151.0
2018-11-01 10:40:00,28.22,28.25,28.2,28.24,9383.0,26.0267,26.0544,26.0083,26.0452,9383.0
2018-11-01 10:45:00,28.21,28.27,28.21,28.26,21398.0,26.0175,26.0728,26.0175,26.0636,21398.0
2018-11-01 10:50:00,28.27,28.32,28.25,28.31,46229.0,26.0728,26.1189,26.0544,26.1097,46229.0
2018-11-01 10:55:00,28.31,28.32,28.26,28.26,48555.0,26.1097,26.1189,26.0636,26.0636,48555.0
2018-11-01 11:00:00,28.25,28.25,28.16,28.17,46207.0,26.0544,26.0544,25.9714,25.9806,46207.0
2018-11-01 11:05:00,28.18,28.3,28.18,28.3,34394.0,25.9898,26.1005,25.9898,26.1005,34394.0
2018-11-01 11:10:00,28.3,28.3,28.25,28.26,17599.0,26.1005,26.1005,26.0544,26.0636,17599.0
2018-11-01 11:15:00,28.27,28.28,28.22,28.26,21371.0,26.0728,26.082,26.0267,26.0636,21371.0
2018-11-01 11:20:00,28.27,28.31,28.27,28.28,27545.0,26.0728,26.1097,26.0728,26.082,27545.0
2018-11-01 11:25:00,28.29,28.32,28.22,28.24,26002.0,26.0913,26.1189,26.0267,26.0452,26002.0
2018-11-01 11:30:00,28.24,28.24,28.16,28.23,26895.0,26.0452,26.0452,25.9714,26.0359,26895.0
2018-11-01 11:35:00,28.24,28.24,28.13,28.16,35674.0,26.0452,26.0452,25.9437,25.9714,35674.0
2018-11-01 11:40:00,28.15,28.2,28.14,28.19,19526.0,25.9622,26.0083,25.9529,25.999,19526.0
2018-11-01 11:45:00,28.19,28.19,28.08,28.1,26937.0,25.999,25.999,25.8976,25.916,26937.0
2018-11-01 11:50:00,28.1,28.12,28.07,28.12,17078.0,25.916,25.9345,25.8884,25.9345,17078.0
2018-11-01 11:55:00,28.12,28.16,28.12,28.14,14077.0,25.9345,25.9714,25.9345,25.9529,14077.0
2018-11-01 12:00:00,28.14,28.14,28.1,28.1,27562.0,25.9529,25.9529,25.916,25.916,27562.0
2018-11-01 12:05:00,28.11,28.17,28.11,28.15,15348.0,25.9253,25.9806,25.9253,25.9622,15348.0
2018-11-01 12:10:00,28.15,28.18,28.15,28.15,18751.0,25.9622,25.9898,25.9622,25.9622,18751.0
2018-11-01 12:15:00,28.15,28.18,28.13,28.16,11498.0,25.9622,25.9898,25.9437,25.9714,11498.0
2018-11-01 12:20:00,28.17,28.22,28.16,28.19,26813.0,25.9806,26.0267,25.9714,25.999,26813.0
2018-11-01 12:25:00,28.19,28.24,28.17,28.22,23105.0,25.999,26.0452,25.9806,26.0267,23105.0
2018-11-01 12:30:00,28.22,28.23,28.17,28.17,34694.0,26.0267,26.0359,25.9806,25.9806,34694.0
2018-11-01 12:35:00,28.18,28.25,28.17,28.25,12696.0,25.9898,26.0544,25.9806,26.0544,12696.0
2018-11-01 12:40:00,28.24,28.25,28.23,28.24,14178.0,26.0452,26.0544,26.0359,26.0452,14178.0
2018-11-01 12:45:00,28.24,28.29,28.23,28.28,13026.0,26.0452,26.0913,26.0359,26.082,13026.0
2018-11-01 12:50:00,28.27,28.32,28.27,28.31,44407.0,26.0728,26.1189,26.0728,26.1097,44407.0
2018-11-01 12:55:00,28.31,28.34,28.3,28.33,38293.0,26.1097,26.1374,26.1005,26.1282,38293.0
2018-11-01 13:00:00,28.32,28.32,28.25,28.3,27834.0,26.1189,26.1189,26.0544,26.1005,27834.0
2018-11-01 13:05:00,28.29,28.35,28.28,28.31,31777.0,26.0913,26.1466,26.082,26.1097,31777.0
2018-11-01 13:10:00,28.32,28.32,28.29,28.3,11534.0,26.1189,26.1189,26.0913,26.1005,11534.0
2018-11-01 13:15:00,28.31,28.36,28.31,28.36,37964.0,26.1097,26.1558,26.1097,26.1558,37964.0
2018-11-01 13:20:00,28.35,28.37,28.33,28.34,55429.0,26.1466,26.1651,26.1282,26.1374,55429.0
2018-11-01 13:25:00,28.34,28.38,28.31,28.37,51012.0,26.1374,26.1743,26.1097,26.1651,51012.0
2018-11-01 13:30:00,28.37,28.4,28.34,28.38,27339.0,26.1651,26.1927,26.1374,26.1743,27339.0
2018-11-01 13:35:00,28.38,28.38,28.27,28.27,33639.0,26.1743,26.1743,26.0728,26.0728,33639.0
2018-11-01 13:40:00,28.26,28.31,28.26,28.27,18115.0,26.0636,26.1097,26.0636,26.0728,18115.0
2018-11-01 13:45:00,28.27,28.27,28.25,28.26,8306.0,26.0728,26.0728,26.0544,26.0636,8306.0
2018-11-01 13:50:00,28.25,28.26,28.21,28.25,23226.0,26.0544,26.0636,26.0175,26.0544,23226.0
2018-11-01 13:55:00,28.25,28.25,28.23,28.24,13668.0,26.0544,26.0544,26.0359,26.0452,13668.0
2018-11-01 14:00:00,28.25,28.31,28.24,28.3,19686.0,26.0544,26.1097,26.0452,26.1005,19686.0
2018-11-01 14:05:00,28.31,28.36,28.29,28.35,11717.0,26.1097,26.1558,26.0913,26.1466,11717.0
2018-11-01 14:10:00,28.34,28.34,28.31,28.34,19504.0,26.1374,26.1374,26.1097,26.1374,19504.0
2018-11-01 14:15:00,28.33,28.33,28.24,28.24,14179.0,26.1282,26.1282,26.0452,26.0452,14179.0
2018-11-01 14:20:00,28.23,28.24,28.2,28.23,21431.0,26.0359,26.0452,26.0083,26.0359,21431.0
2018-11-01 14:25:00,28.25,28.26,28.25,28.26,16550.0,26.0544,26.0636,26.0544,26.0636,16550.0
2018-11-01 14:30:00,28.25,28.27,28.23,28.25,11093.0,26.0544,26.0728,26.0359,26.0544,11093.0
2018-11-01 14:35:00,28.25,28.28,28.23,28.28,14863.0,26.0544,26.082,26.0359,26.082,14863.0
2018-11-01 14:40:00,28.27,28.28,28.26,28.26,16726.0,26.0728,26.082,26.0636,26.0636,16726.0
2018-11-01 14:45:00,28.25,28.25,28.18,28.22,30074.0,26.0544,26.0544,25.9898,26.0267,30074.0
2018-11-01 14:50:00,28.21,28.22,28.2,28.2,5888.0,26.0175,26.0267,26.0083,26.0083,5888.0
2018-11-01 14:55:00,28.2,28.2,28.17,28.17,2373.0,26.0083,26.0083,25.9806,25.9806,2373.0
2018-11-01 15:00:00,28.17,28.18,28.16,28.18,11938.0,25.9806,25.9898,25.9714,25.9898,11938.0
2018-11-01 15:05:00,28.19,28.22,28.19,28.21,18767.0,25.999,26.0267,25.999,26.0175,18767.0
2018-11-01 15:10:00,28.22,28.23,28.2,28.23,24087.0,26.0267,26.0359,26.0083,26.0359,24087.0
2018-11-01 15:15:00,28.25,28.25,28.22,28.23,21096.0,26.0544,26.0544,26.0267,26.0359,21096.0
2018-11-01 15:20:00,28.22,28.23,28.21,28.23,13296.0,26.0267,26.0359,26.0175,26.0359,13296.0
2018-11-01 15:25:00,28.24,28.26,28.24,28.26,32106.0,26.0452,26.0636,26.0452,26.0636,32106.0
2018-11-01 15:30:00,28.26,28.26,28.16,28.16,23519.0,26.0636,26.0636,25.9714,25.9714,23519.0
2018-11-01 15:35:00,28.16,28.16,28.08,28.08,26857.0,25.9714,25.9714,25.8976,25.8976,26857.0
2018-11-01 15:40:00,28.08,28.13,28.08,28.09,56163.0,25.8976,25.9437,25.8976,25.9068,56163.0
2018-11-01 15:45:00,28.09,28.13,28.08,28.11,33093.0,25.9068,25.9437,25.8976,25.9253,33093.0
2018-11-01 15:50:00,28.11,28.15,28.09,28.11,50423.0,25.9253,25.9622,25.9068,25.9253,50423.0
2018-11-01 15:55:00,28.11,28.15,28.1,28.12,141032.0,25.9253,25.9622,25.916,25.9345,141032.0
2018-11-02 09:30:00,28.06,28.09,27.99,28.01,56829.0,25.8791,25.9068,25.8146,25.833,56829.0
2018-11-02 09:35:00,28.0,28.05,27.9,27.99,70205.0,25.8238,25.8699,25.7316,25.8146,70205.0
2018-11-02 09:40:00,27.99,28.16,27.98,28.09,53820.0,25.8146,25.9714,25.8054,25.9068,53820.0
2018-11-02 09:45:00,28.08,28.21,28.08,28.2,49478.0,25.8976,26.0175,25.8976,26.0083,49478.0
2018-11-02 09:50:00,28.2,28.26,28.17,28.25,64308.0,26.0083,26.0636,25.9806,26.0544,64308.0
2018-11-02 09:55:00,28.25,28.25,28.13,28.13,114519.0,26.0544,26.0544,25.9437,25.9437,114519.0
2018-11-02 10:00:00,28.12,28.2,28.08,28.15,78864.0,25.9345,26.0083,25.8976,25.9622,78864.0
2018-11-02 10:05:00,28.16,28.19,28.11,28.15,105554.0,25.9714,25.999,25.9253,25.9622,105554.0
2018-11-02 10:10:00,28.17,28.23,28.17,28.23,75073.0,25.9806,26.0359,25.9806,26.0359,75073.0
2018-11-02 10:15:00,28.23,28.24,28.15,28.24,50735.0,26.0359,26.0452,25.9622,26.0452,50735.0
2018-11-02 10:20:00,28.23,28.33,28.23,28.29,74092.0,26.0359,26.1282,26.0359,26.0913,74092.0
2018-11-02 10:25:00,28.29,28.33,28.23,28.23,61258.0,26.0913,26.1282,26.0359,26.0359,61258.0
2018-11-02 10:30:00,28.23,28.28,28.21,28.25,35650.0,26.0359,26.082,26.0175,26.0544,35650.0
2018-11-02 10:35:00,28.27,28.3,28.23,28.3,41411.0,26.0728,26.1005,26.0359,26.1005,41411.0
2018-11-02 10:40:00,28.3,28.3,28.11,28.14,51391.0,26.1005,26.1005,25.9253,25.9529,51391.0
2018-11-02 10:45:00,28.15,28.15,28.03,28.03,36740.0,25.9622,25.9622,25.8515,25.8515,36740.0
2018-11-02 10:50:00,28.02,28.15,28.02,28.13,30312.0,25.8423,25.9622,25.8423,25.9437,30312.0
2018-11-02 10:55:00,28.12,28.15,28.11,28.12,18854.0,25.9345,25.9622,25.9253,25.9345,18854.0
2018-11-02 11:00:00,28.11,28.14,28.03,28.04,39558.0,25.9253,25.9529,25.8515,25.8607,39558.0
2018-11-02 11:05:00,28.03,28.04,27.95,28.04,26619.0,25.8515,25.8607,25.7777,25.8607,26619.0
2018-11-02 11:10:00,28.02,28.07,28.01,28.03,11333.0,25.8423,25.8884,25.833,25.8515,11333.0
2018-11-02 11:15:00,28.02,28.08,28.02,28.06,20408.0,25.8423,25.8976,25.8423,25.8791,20408.0
2018-11-02 11:20:00,28.04,28.07,28.03,28.04,27066.0,25.8607,25.8884,25.8515,25.8607,27066.0
2018-11-02 11:25:00,28.05,28.11,28.05,28.09,22958.0,25.8699,25.9253,25.8699,25.9068,22958.0
2018-11-02 11:30:00,28.08,28.14,28.07,28.14,22035.0,25.8976,25.9529,25.8884,25.9529,22035.0
2018-11-02 11:35:00,28.14,28.19,28.14,28.17,7488.0,25.9529,25.999,25.9529,25.9806,7488.0
2018-11-02 11:40:00,28.18,28.19,28.1,28.1,26598.0,25.9898,25.999,25.916,25.916,26598.0
2018-11-02 11:45:00,28.11,28.15,28.08,28.15,7269.0,25.9253,25.9622,25.8976,25.9622,7269.0
2018-11-02 11:50:00,28.16,28.22,28.16,28.18,19358.0,25.9714,26.0267,25.9714,25.9898,19358.0
2018-11-02 11:55:00,28.18,28.19,28.1,28.11,22891.0,25.9898,25.999,25.916,25.9253,22891.0
2018-11-02 12:00:00,28.11,28.11,28.06,28.06,13673.0,25.9253,25.9253,25.8791,25.8791,13673.0
2018-11-02 12:05:00,28.06,28.06,28.01,28.02,12330.0,25.8791,25.8791,25.833,25.8423,12330.0
2018-11-02 12:10:00,28.01,28.07,27.98,28.07,15675.0,25.833,25.8884,25.8054,25.8884,15675.0
2018-11-02 12:15:00,28.07,28.07,28.02,28.07,8536.0,25.8884,25.8884,25.8423,25.8884,8536.0
2018-11-02 12:20:00,28.07,28.08,28.04,28.04,4900.0,25.8884,25.8976,25.8607,25.8607,4900.0
2018-11-02 12:25:00,28.04,28.09,28.04,28.09,11806.0,25.8607,25.9068,25.8607,25.9068,11806.0
2018-11-02 12:30:00,28.08,28.1,28.0,28.1,16921.0,25.8976,25.916,25.8238,25.916,16921.0
2018-11-02 12:35:00,28.09,28.09,27.98,27.98,9461.0,25.9068,25.9068,25.8054,25.8054,9461.0
2018-11-02 12:40:00,27.99,28.02,27.98,28.01,5940.0,25.8146,25.8423,25.8054,25.833,5940.0
2018-11-02 12:45:00,28.0,28.01,27.98,28.01,22619.0,25.8238,25.833,25.8054,25.833,22619.0
2018-11-02 12:50:00,28.01,28.03,28.0,28.01,14344.0,25.833,25.8515,25.8238,25.833,14344.0
2018-11-02 12:55:00,28.01,28.06,28.01,28.03,14132.0,25.833,25.8791,25.833,25.8515,14132.0
2018-11-02 13:00:00,28.04,28.04,28.02,28.02,9401.0,25.8607,25.8607,25.8423,25.8423,9401.0
2018-11-02 13:05:00,28.02,28.04,28.01,28.02,10419.0,25.8423,25.8607,25.833,25.8423,10419.0
2018-11-02 13:10:00,28.02,28.03,28.01,28.03,5316.0,25.8423,25.8515,25.833,25.8515,5316.0
2018-11-02 13:15:00,28.04,28.04,28.02,28.03,2883.0,25.8607,25.8607,25.8423,25.8515,2883.0
2018-11-02 13:20:00,28.02,28.06,28.02,28.03,5140.0,25.8423,25.8791,25.8423,25.8515,5140.0
2018-11-02 13:25:00,28.03,28.03,27.99,27.99,8077.0,25.8515,25.8515,25.8146,25.8146,8077.0
2018-11-02 13:30:00,28.0,28.02,27.99,27.99,6988.0,25.8238,25.8423,25.8146,25.8146,6988.0
2018-11-02 13:35:00,27.99,28.02,27.99,28.02,6027.0,25.8146,25.8423,25.8146,25.8423,6027.0
2018-11-02 13:40:00,28.01,28.02,27.99,28.01,7038.0,25.833,25.8423,25.8146,25.833,7038.0
2018-11-02 13:45:00,28.0,28.0,27.98,27.98,8827.0,25.8238,25.8238,25.8054,25.8054,8827.0
2018-11-02 13:50:00,27.99,27.99,27.99,27.99,1311.0,25.8146,25.8146,25.8146,25.8146,1311.0
2018-11-02 13:55:00,27.99,28.02,27.99,28.02,3500.0,25.8146,25.8423,25.8146,25.8423,3500.0
2018-11-02 14:00:00,28.02,28.04,28.01,28.04,6346.0,25.8423,25.8607,25.833,25.8607,6346.0
2018-11-02 14:05:00,28.03,28.05,28.03,28.04,9228.0,25.8515,25.8699,25.8515,25.8607,9228.0
2018-11-02 14:10:00,28.03,28.03,28.02,28.02,20593.0,25.8515,25.8515,25.8423,25.8423,20593.0
2018-11-02 14:15:00,28.02,28.04,28.02,28.04,4700.0,25.8423,25.8607,25.8423,25.8607,4700.0
2018-11-02 14:20:00,28.05,28.09,28.05,28.08,17996.0,25.8699,25.9068,25.8699,25.8976,17996.0
2018-11-02 14:25:00,28.08,28.15,28.07,28.14,34494.0,25.8976,25.9622,25.8884,25.9529,34494.0
2018-11-02 14:30:00,28.13,28.16,28.1,28.13,42879.0,25.9437,25.9714,25.916,25.9437,42879.0
2018-11-02 14:35:00,28.13,28.15,28.12,28.13,10719.0,25.9437,25.9622,25.9345,25.9437,10719.0
2018-11-02 14:40:00,28.12,28.13,28.05,28.05,15789.0,25.9345,25.9437,25.8699,25.8699,15789.0
2018-11-02 14:45:00,28.05,28.06,28.03,28.06,23540.0,25.8699,25.8791,25.8515,25.8791,23540.0
2018-11-02 14:50:00,28.06,28.06,28.03,28.04,5280.0,25.8791,25.8791,25.8515,25.8607,5280.0
2018-11-02 14:55:00,28.05,28.05,28.04,28.04,1200.0,25.8699,25.8699,25.8607,25.8607,1200.0
2018-11-02 15:00:00,28.05,28.09,28.04,28.06,27818.0,25.8699,25.9068,25.8607,25.8791,27818.0
2018-11-02 15:05:00,28.05,28.05,28.03,28.03,13623.0,25.8699,25.8699,25.8515,25.8515,13623.0
2018-11-02 15:10:00,28.03,28.05,28.02,28.05,4698.0,25.8515,25.8699,25.8423,25.8699,4698.0
2018-11-02 15:15:00,28.05,28.07,28.04,28.07,16090.0,25.8699,25.8884,25.8607,25.8884,16090.0
2018-11-02 15:20:00,28.06,28.08,28.05,28.05,23125.0,25.8791,25.8976,25.8699,25.8699,23125.0
2018-11-02 15:25:00,28.06,28.08,28.06,28.07,10000.0,25.8791,25.8976,25.8791,25.8884,10000.0
2018-11-02 15:30:00,28.08,28.08,28.03,28.03,29696.0,25.8976,25.8976,25.8515,25.8515,29696.0
2018-11-02 15:35:00,28.02,28.04,28.0,28.04,16287.0,25.8423,25.8607,25.8238,25.8607,16287.0
2018-11-02 15:40:00,28.05,28.1,28.05,28.08,35496.0,25.8699,25.916,25.8699,25.8976,35496.0
2018-11-02 15:45:00,28.09,28.09,28.05,28.07,25088.0,25.9068,25.9068,25.8699,25.8884,25088.0
2018-11-02 15:50:00,28.07,28.07,28.05,28.05,12335.0,25.8884,25.8884,25.8699,25.8699,12335.0
2018-11-02 15:55:00,28.04,28.09,28.03,28.06,119378.0,25.8607,25.9068,25.8515,25.8791,119378.0
2018-11-05 09:30:00,28.06,28.22,28.04,28.2,58735.0,25.8791,26.0267,25.8607,26.0083,58735.0
2018-11-05 09:35:00,28.24,28.32,28.22,28.24,62295.0,26.0452,26.1189,26.0267,26.0452,62295.0
2018-11-05 09:40:00,28.25,28.31,28.22,28.28,31255.0,26.0544,26.1097,26.0267,26.082,31255.0
2018-11-05 09:45:00,28.27,28.35,28.26,28.35,32340.0,26.0728,26.1466,26.0636,26.1466,32340.0
2018-11-05 09:50:00,28.34,28.46,28.32,28.4,49290.0,26.1374,26.2481,26.1189,26.1927,49290.0
2018-11-05 09:55:00,28.42,28.44,28.34,28.36,27709.0,26.2112,26.2296,26.1374,26.1558,27709.0
2018-11-05 10:00:00,28.36,28.48,28.35,28.48,44654.0,26.1558,26.2665,26.1466,26.2665,44654.0
2018-11-05 10:05:00,28.48,28.51,28.41,28.41,33175.0,26.2665,26.2942,26.2019,26.2019,33175.0
2018-11-05 10:10:00,28.4,28.5,28.39,28.45,44853.0,26.1927,26.285,26.1835,26.2388,44853.0
2018-11-05 10:15:00,28.44,28.48,28.36,28.37,129489.0,26.2296,26.2665,26.1558,26.1651,129489.0
2018-11-05 10:20:00,28.37,28.4,28.35,28.39,23286.0,26.1651,26.1927,26.1466,26.1835,23286.0
2018-11-05 10:25:00,28.4,28.41,28.31,28.32,24132.0,26.1927,26.2019,26.1097,26.1189,24132.0
2018-11-05 10:30:00,28.32,28.32,28.25,28.25,36851.0,26.1189,26.1189,26.0544,26.0544,36851.0
2018-11-05 10:35:00,28.24,28.24,28.16,28.16,28720.0,26.0452,26.0452,25.9714,25.9714,28720.0
2018-11-05 10:40:00,28.16,28.17,28.12,28.15,24033.0,25.9714,25.9806,25.9345,25.9622,24033.0
2018-11-05 10:45:00,28.17,28.19,28.14,28.16,33514.0,25.9806,25.999,25.9529,25.9714,33514.0
2018-11-05 10:50:00,28.15,28.19,28.13,28.18,34282.0,25.9622,25.999,25.9437,25.9898,34282.0
2018-11-05 10:55:00,28.2,28.22,28.17,28.2,15236.0,26.0083,26.0267,25.9806,26.0083,15236.0
2018-11-05 11:00:00,28.2,28.22,28.15,28.16,30346.0,26.0083,26.0267,25.9622,25.9714,30346.0
2018-11-05 11:05:00,28.16,28.18,28.08,28.11,34735.0,25.9714,25.9898,25.8976,25.9253,34735.0
2018-11-05 11:10:00,28.12,28.12,28.05,28.06,16513.0,25.9345,25.9345,25.8699,25.8791,16513.0
2018-11-05 11:15:00,28.06,28.16,28.06,28.15,30476.0,25.8791,25.9714,25.8791,25.9622,30476.0
2018-11-05 11:20:00,28.15,28.15,28.08,28.12,13867.0,25.9622,25.9622,25.8976,25.9345,13867.0
2018-11-05 11:25:00,28.13,28.15,28.11,28.12,11399.0,25.9437,25.9622,25.9253,25.9345,11399.0
2018-11-05 11:30:00,28.12,28.13,28.1,28.12,24561.0,25.9345,25.9437,25.916,25.9345,24561.0
2018-11-05 11:35:00,28.11,28.11,28.05,28.05,7557.0,25.9253,25.9253,25.8699,25.8699,7557.0
2018-11-05 11:40:00,28.03,28.11,28.03,28.06,16797.0,25.8515,25.9253,25.8515,25.8791,16797.0
2018-11-05 11:45:00,28.06,28.08,28.03,28.07,10600.0,25.8791,25.8976,25.8515,25.8884,10600.0
2018-11-05 11:50:00,28.07,28.13,28.06,28.08,12873.0,25.8884,25.9437,25.8791,25.8976,12873.0
2018-11-05 11:55:00,28.08,28.09,28.05,28.09,17350.0,25.8976,25.9068,25.8699,25.9068,17350.0
2018-11-05 12:00:00,28.1,28.1,28.06,28.06,20977.0,25.916,25.916,25.8791,25.8791,20977.0
2018-11-05 12:05:00,28.05,28.07,28.02,28.07,14329.0,25.8699,25.8884,25.8423,25.8884,14329.0
2018-11-05 12:10:00,28.06,28.06,28.01,28.03,11436.0,25.8791,25.8791,25.833,25.8515,11436.0
2018-11-05 12:15:00,28.03,28.03,27.99,28.0,11399.0,25.8515,25.8515,25.8146,25.8238,11399.0
2018-11-05 12:20:00,28.01,28.06,28.01,28.06,7190.0,25.833,25.8791,25.833,25.8791,7190.0
2018-11-05 12:25:00,28.05,28.08,28.05,28.07,16900.0,25.8699,25.8976,25.8699,25.8884,16900.0
2018-11-05 12:30:00,28.06,28.06,28.01,28.02,12615.0,25.8791,25.8791,25.833,25.8423,12615.0
2018-11-05 12:35:00,28.02,28.07,28.02,28.04,2598.0,25.8423,25.8884,25.8423,25.8607,2598.0
2018-11-05 12:40:00,28.04,28.06,28.03,28.06,2900.0,25.8607,25.8791,25.8515,25.8791,2900.0
2018-11-05 12:45:00,28.06,28.07,28.04,28.07,6499.0,25.8791,25.8884,25.8607,25.8884,6499.0
2018-11-05 12:50:00,28.07,28.08,28.06,28.06,9825.0,25.8884,25.8976,25.8791,25.8791,9825.0
2018-11-05 12:55:00,28.06,28.11,28.05,28.11,14872.0,25.8791,25.9253,25.8699,25.9253,14872.0
2018-11-05 13:00:00,28.13,28.14,28.08,28.09,14225.0,25.9437,25.9529,25.8976,25.9068,14225.0
2018-11-05 13:05:00,28.1,28.11,28.08,28.1,10800.0,25.916,25.9253,25.8976,25.916,10800.0
2018-11-05 13:10:00,28.1,28.12,28.08,28.12,9100.0,25.916,25.9345,25.8976,25.9345,9100.0
2018-11-05 13:15:00,28.12,28.14,28.11,28.13,40424.0,25.9345,25.9529,25.9253,25.9437,40424.0
2018-11-05 13:20:00,28.14,28.14,28.12,28.14,24931.0,25.9529,25.9529,25.9345,25.9529,24931.0
2018-11-05 13:25:00,28.14,28.15,28.13,28.13,18647.0,25.9529,25.9622,25.9437,25.9437,18647.0
2018-11-05 13:30:00,28.13,28.14,28.12,28.12,17896.0,25.9437,25.9529,25.9345,25.9345,17896.0
2018-11-05 13:35:00,28.11,28.12,28.09,28.11,6290.0,25.9253,25.9345,25.9068,25.9253,6290.0
2018-11-05 13:40:00,28.1,28.13,28.1,28.11,3977.0,25.916,25.9437,25.916,25.9253,3977.0
2018-11-05 13:45:00,28.11,28.15,28.11,28.14,3500.0,25.9253,25.9622,25.9253,25.9529,3500.0
2018-11-05 13:50:00,28.15,28.16,28.13,28.13,6700.0,25.9622,25.9714,25.9437,25.9437,6700.0
2018-11-05 13:55:00,28.13,28.15,28.12,28.14,5913.0,25.9437,25.9622,25.9345,25.9529,5913.0
2018-11-05 14:00:00,28.14,28.14,28.13,28.14,10257.0,25.9529,25.9529,25.9437,25.9529,10257.0
2018-11-05 14:05:00,28.13,28.13,28.12,28.12,2610.0,25.9437,25.9437,25.9345,25.9345,2610.0
2018-11-05 14:10:00,28.13,28.14,28.12,28.12,4200.0,25.9437,25.9529,25.9345,25.9345,4200.0
2018-11-05 14:15:00,28.12,28.14,28.12,28.14,3100.0,25.9345,25.9529,25.9345,25.9529,3100.0
2018-11-05 14:20:00,28.14,28.14,28.11,28.11,5706.0,25.9529,25.9529,25.9253,25.9253,5706.0
2018-11-05 14:25:00,28.11,28.12,28.1,28.12,6929.0,25.9253,25.9345,25.916,25.9345,6929.0
2018-11-05 14:30:00,28.12,28.13,28.11,28.11,3622.0,25.9345,25.9437,25.9253,25.9253,3622.0
2018-11-05 14:35:00,28.1,28.15,28.1,28.15,9648.0,25.916,25.9622,25.916,25.9622,9648.0
2018-11-05 14:40:00,28.17,28.19,28.16,28.19,3284.0,25.9806,25.999,25.9714,25.999,3284.0
2018-11-05 14:45:00,28.19,28.19,28.17,28.17,11500.0,25.999,25.999,25.9806,25.9806,11500.0
2018-11-05 14:50:00,28.18,28.25,28.18,28.25,8048.0,25.9898,26.0544,25.9898,26.0544,8048.0
2018-11-05 14:55:00,28.25,28.31,28.25,28.29,22644.0,26.0544,26.1097,26.0544,26.0913,22644.0
2018-11-05 15:00:00,28.31,28.33,28.29,28.32,6104.0,26.1097,26.1282,26.0913,26.1189,6104.0
2018-11-05 15:05:00,28.3,28.32,28.29,28.32,11682.0,26.1005,26.1189,26.0913,26.1189,11682.0
2018-11-05 15:10:00,28.32,28.33,28.31,28.32,10482.0,26.1189,26.1282,26.1097,26.1189,10482.0
2018-11-05 15:15:00,28.32,28.34,28.31,28.34,22476.0,26.1189,26.1374,26.1097,26.1374,22476.0
2018-11-05 15:20:00,28.33,28.34,28.32,28.32,8313.0,26.1282,26.1374,26.1189,26.1189,8313.0
2018-11-05 15:25:00,28.31,28.32,28.3,28.32,8458.0,26.1097,26.1189,26.1005,26.1189,8458.0
2018-11-05 15:30:00,28.32,28.33,28.3,28.33,41367.0,26.1189,26.1282,26.1005,26.1282,41367.0
2018-11-05 15:35:00,28.33,28.35,28.33,28.34,25628.0,26.1282,26.1466,26.1282,26.1374,25628.0
2018-11-05 15:40:00,28.34,28.34,28.3,28.3,33513.0,26.1374,26.1374,26.1005,26.1005,33513.0
2018-11-05 15:45:00,28.3,28.3,28.27,28.27,20257.0,26.1005,26.1005,26.0728,26.0728,20257.0
2018-11-05 15:50:00,28.26,28.27,28.26,28.26,20493.0,26.0636,26.0728,26.0636,26.0636,20493.0
2018-11-05 15:55:00,28.25,28.31,28.25,28.27,81761.0,26.0544,26.1097,26.0544,26.0728,81761.0
2018-11-06 09:30:00,28.3,28.41,28.24,28.35,42491.0,26.1005,26.2019,26.0452,26.1466,42491.0
2018-11-06 09:35:00,28.36,28.42,28.34,28.4,28429.0,26.1558,26.2112,26.1374,26.1927,28429.0
2018-11-06 09:40:00,28.37,28.37,28.25,28.25,29840.0,26.1651,26.1651,26.0544,26.0544,29840.0
2018-11-06 09:45:00,28.25,28.27,28.17,28.21,25506.0,26.0544,26.0728,25.9806,26.0175,25506.0
2018-11-06 09:50:00,28.23,28.33,28.21,28.27,28999.0,26.0359,26.1282,26.0175,26.0728,28999.0
2018-11-06 09:55:00,28.27,28.31,28.23,28.31,9320.0,26.0728,26.1097,26.0359,26.1097,9320.0
2018-11-06 10:00:00,28.3,28.3,28.18,28.18,26402.0,26.1005,26.1005,25.9898,25.9898,26402.0
2018-11-06 10:05:00,28.19,28.2,28.15,28.2,34652.0,25.999,26.0083,25.9622,26.0083,34652.0
2018-11-06 10:10:00,28.19,28.21,28.13,28.15,33744.0,25.999,26.0175,25.9437,25.9622,33744.0
2018-11-06 10:15:00,28.14,28.23,28.14,28.21,25331.0,25.9529,26.0359,25.9529,26.0175,25331.0
2018-11-06 10:20:00,28.19,28.19,28.15,28.17,20694.0,25.999,25.999,25.9622,25.9806,20694.0
2018-11-06 10:25:00,28.16,28.2,28.15,28.18,26846.0,25.9714,26.0083,25.9622,25.9898,26846.0
2018-11-06 10:30:00,28.18,28.19,28.08,28.09,34715.0,25.9898,25.999,25.8976,25.9068,34715.0
2018-11-06 10:35:00,28.09,28.12,28.09,28.09,17109.0,25.9068,25.9345,25.9068,25.9068,17109.0
2018-11-06 10:40:00,28.08,28.1,28.06,28.09,22911.0,25.8976,25.916,25.8791,25.9068,22911.0
2018-11-06 10:45:00,28.07,28.11,28.07,28.07,23162.0,25.8884,25.9253,25.8884,25.8884,23162.0
2018-11-06 10:50:00,28.07,28.13,28.05,28.11,30321.0,25.8884,25.9437,25.8699,25.9253,30321.0
2018-11-06 10:55:00,28.11,28.14,28.09,28.14,19948.0,25.9253,25.9529,25.9068,25.9529,19948.0
2018-11-06 11:00:00,28.13,28.17,28.09,28.1,54146.0,25.9437,25.9806,25.9068,25.916,54146.0
2018-11-06 11:05:00,28.1,28.12,28.08,28.09,16999.0,25.916,25.9345,25.8976,25.9068,16999.0
2018-11-06 11:10:00,28.1,28.2,28.06,28.2,32277.0,25.916,26.0083,25.8791,26.0083,32277.0
2018-11-06 11:15:00,28.19,28.19,28.15,28.16,10396.0,25.999,25.999,25.9622,25.9714,10396.0
2018-11-06 11:20:00,28.16,28.16,28.1,28.1,6895.0,25.9714,25.9714,25.916,25.916,6895.0
2018-11-06 11:25:00,28.09,28.11,28.07,28.09,4512.0,25.9068,25.9253,25.8884,25.9068,4512.0
2018-11-06 11:30:00,28.08,28.08,28.05,28.06,29431.0,25.8976,25.8976,25.8699,25.8791,29431.0
2018-11-06 11:35:00,28.06,28.09,28.03,28.04,20686.0,25.8791,25.9068,25.8515,25.8607,20686.0
2018-11-06 11:40:00,28.03,28.04,28.0,28.0,12579.0,25.8515,25.8607,25.8238,25.8238,12579.0
2018-11-06 11:45:00,27.99,28.01,27.99,27.99,23219.0,25.8146,25.833,25.8146,25.8146,23219.0
2018-11-06 11:50:00,27.99,28.0,27.97,27.97,14554.0,25.8146,25.8238,25.7961,25.7961,14554.0
2018-11-06 11:55:00,27.97,28.0,27.96,27.99,17237.0,25.7961,25.8238,25.7869,25.8146,17237.0
2018-11-06 12:00:00,28.0,28.04,28.0,28.02,4916.0,25.8238,25.8607,25.8238,25.8423,4916.0
2018-11-06 12:05:00,28.03,28.07,28.03,28.07,4200.0,25.8515,25.8884,25.8515,25.8884,4200.0
2018-11-06 12:10:00,28.07,28.07,28.03,28.03,3747.0,25.8884,25.8884,25.8515,25.8515,3747.0
2018-11-06 12:15:00,28.02,28.02,28.01,28.01,4238.0,25.8423,25.8423,25.833,25.833,4238.0
2018-11-06 12:20:00,27.99,27.99,27.97,27.98,13336.0,25.8146,25.8146,25.7961,25.8054,13336.0
2018-11-06 12:25:00,27.98,27.98,27.88,27.9,27388.0,25.8054,25.8054,25.7131,25.7316,27388.0
2018-11-06 12:30:00,27.89,27.94,27.89,27.94,4557.0,25.7224,25.7685,25.7224,25.7685,4557.0
2018-11-06 12:35:00,27.93,27.94,27.91,27.91,9122.0,25.7593,25.7685,25.7408,25.7408,9122.0
2018-11-06 12:40:00,27.9,27.92,27.88,27.88,5760.0,25.7316,25.75,25.7131,25.7131,5760.0
2018-11-06 12:45:00,27.89,27.89,27.85,27.89,26128.0,25.7224,25.7224,25.6855,25.7224,26128.0
2018-11-06 12:50:00,27.88,27.88,27.85,27.86,12076.0,25.7131,25.7131,25.6855,25.6947,12076.0
2018-11-06 12:55:00,27.85,27.9,27.83,27.9,11276.0,25.6855,25.7316,25.667,25.7316,11276.0
2018-11-06 13:00:00,27.91,27.95,27.91,27.94,14731.0,25.7408,25.7777,25.7408,25.7685,14731.0
2018-11-06 13:05:00,27.94,27.94,27.91,27.91,6266.0,25.7685,25.7685,25.7408,25.7408,6266.0
2018-11-06 13:10:00,27.91,27.94,27.91,27.93,15100.0,25.7408,25.7685,25.7408,25.7593,15100.0
2018-11-06 13:15:00,27.94,27.95,27.92,27.94,13120.0,25.7685,25.7777,25.75,25.7685,13120.0
2018-11-06 13:20:00,27.94,27.94,27.87,27.89,15170.0,25.7685,25.7685,25.7039,25.7224,15170.0
2018-11-06 13:25:00,27.88,27.88,27.87,27.88,2900.0,25.7131,25.7131,25.7039,25.7131,2900.0
2018-11-06 13:30:00,27.87,27.89,27.82,27.83,11575.0,25.7039,25.7224,25.6578,25.667,11575.0
2018-11-06 13:35:00,27.84,27.88,27.84,27.86,5579.0,25.6762,25.7131,25.6762,25.6947,5579.0
2018-11-06 13:40:00,27.86,27.89,27.86,27.89,3852.0,25.6947,25.7224,25.6947,25.7224,3852.0
2018-11-06 13:45:00,27.89,27.93,27.89,27.93,4197.0,25.7224,25.7593,25.7224,25.7593,4197.0
2018-11-06 13:50:00,27.94,27.97,27.94,27.94,14988.0,25.7685,25.7961,25.7685,25.7685,14988.0
2018-11-06 13:55:00,27.94,27.94,27.91,27.92,3448.0,25.7685,25.7685,25.7408,25.75,3448.0
2018-11-06 14:00:00,27.92,27.93,27.92,27.93,4351.0,25.75,25.7593,25.75,25.7593,4351.0
2018-11-06 14:05:00,27.92,27.94,27.92,27.94,7240.0,25.75,25.7685,25.75,25.7685,7240.0
2018-11-06 14:10:00,27.93,27.93,27.9,27.9,19444.0,25.7593,25.7593,25.7316,25.7316,19444.0
2018-11-06 14:15:00,27.9,27.9,27.88,27.9,10727.0,25.7316,25.7316,25.7131,25.7316,10727.0
2018-11-06 14:20:00,27.89,27.93,27.89,27.93,18360.0,25.7224,25.7593,25.7224,25.7593,18360.0
2018-11-06 14:25:00,27.92,27.97,27.91,27.96,14663.0,25.75,25.7961,25.7408,25.7869,14663.0
2018-11-06 14:30:00,27.96,27.96,27.92,27.92,8877.0,25.7869,25.7869,25.75,25.75,8877.0
2018-11-06 14:35:00,27.91,27.91,27.91,27.91,1554.0,25.7408,25.7408,25.7408,25.7408,1554.0
2018-11-06 14:40:00,27.9,27.92,27.86,27.87,30142.0,25.7316,25.75,25.6947,25.7039,30142.0
2018-11-06 14:45:00,27.86,27.88,27.86,27.88,4502.0,25.6947,25.7131,25.6947,25.7131,4502.0
2018-11-06 14:50:00,27.87,27.87,27.86,27.86,3275.0,25.7039,25.7039,25.6947,25.6947,3275.0
2018-11-06 14:55:00,27.86,27.88,27.85,27.85,13291.0,25.6947,25.7131,25.6855,25.6855,13291.0
2018-11-06 15:00:00,27.85,27.86,27.83,27.86,15878.0,25.6855,25.6947,25.667,25.6947,15878.0
2018-11-06 15:05:00,27.86,27.86,27.85,27.86,13846.0,25.6947,25.6947,25.6855,25.6947,13846.0
2018-11-06 15:10:00,27.86,27.91,27.86,27.91,17152.0,25.6947,25.7408,25.6947,25.7408,17152.0
2018-11-06 15:15:00,27.91,27.92,27.9,27.91,11290.0,25.7408,25.75,25.7316,25.7408,11290.0
2018-11-06 15:20:00,27.91,27.91,27.9,27.9,8796.0,25.7408,25.7408,25.7316,25.7316,8796.0
2018-11-06 15:25:00,27.9,27.9,27.88,27.88,11324.0,25.7316,25.7316,25.7131,25.7131,11324.0
2018-11-06 15:30:00,27.88,27.92,27.88,27.92,28071.0,25.7131,25.75,25.7131,25.75,28071.0
2018-11-06 15:35:00,27.92,27.92,27.9,27.91,11658.0,25.75,25.75,25.7316,25.7408,11658.0
2018-11-06 15:40:00,27.91,27.93,27.91,27.91,30626.0,25.7408,25.7593,25.7408,25.7408,30626.0
2018-11-06 15:45:00,27.91,27.93,27.89,27.93,24263.0,25.7408,25.7593,25.7224,25.7593,24263.0
2018-11-06 15:50:00,27.93,27.94,27.93,27.93,5000.0,25.7593,25.7685,25.7593,25.7593,5000.0
2018-11-06 15:55:00,27.94,27.95,27.92,27.93,96416.0,25.7685,25.7777,25.75,25.7593,96416.0
2018-11-07 09:30:00,28.2,28.23,28.07,28.1,62107.0,26.0083,26.0359,25.8884,25.916,62107.0
2018-11-07 09:35:00,28.09,28.11,27.94,27.98,59950.0,25.9068,25.9253,25.7685,25.8054,59950.0
2018-11-07 09:40:00,27.99,28.01,27.96,27.99,30633.0,25.8146,25.833,25.7869,25.8146,30633.0
2018-11-07 09:45:00,27.99,28.1,27.99,28.1,27671.0,25.8146,25.916,25.8146,25.916,27671.0
2018-11-07 09:50:00,28.09,28.09,27.99,28.02,33749.0,25.9068,25.9068,25.8146,25.8423,33749.0
2018-11-07 09:55:00,28.03,28.1,28.0,28.07,17902.0,25.8515,25.916,25.8238,25.8884,17902.0
2018-11-07 10:00:00,28.07,28.17,28.06,28.07,21575.0,25.8884,25.9806,25.8791,25.8884,21575.0
2018-11-07 10:05:00,28.09,28.16,28.09,28.15,27622.0,25.9068,25.9714,25.9068,25.9622,27622.0
2018-11-07 10:10:00,28.14,28.18,28.12,28.15,41045.0,25.9529,25.9898,25.9345,25.9622,41045.0
2018-11-07 10:15:00,28.16,28.19,28.12,28.14,24790.0,25.9714,25.999,25.9345,25.9529,24790.0
2018-11-07 10:20:00,28.14,28.15,28.07,28.09,24248.0,25.9529,25.9622,25.8884,25.9068,24248.0
2018-11-07 10:25:00,28.1,28.17,28.09,28.17,8503.0,25.916,25.9806,25.9068,25.9806,8503.0
2018-11-07 10:30:00,28.16,28.19,28.14,28.16,18161.0,25.9714,25.999,25.9529,25.9714,18161.0
2018-11-07 10:35:00,28.15,28.22,28.15,28.17,13012.0,25.9622,26.0267,25.9622,25.9806,13012.0
2018-11-07 10:40:00,28.17,28.19,28.16,28.19,16275.0,25.9806,25.999,25.9714,25.999,16275.0
2018-11-07 10:45:00,28.18,28.18,28.14,28.16,8934.0,25.9898,25.9898,25.9529,25.9714,8934.0
2018-11-07 10:50:00,28.16,28.17,28.06,28.06,33769.0,25.9714,25.9806,25.8791,25.8791,33769.0
2018-11-07 10:55:00,28.06,28.08,28.02,28.03,39868.0,25.8791,25.8976,25.8423,25.8515,39868.0
2018-11-07 11:00:00,28.02,28.02,27.94,27.95,129617.0,25.8423,25.8423,25.7685,25.7777,129617.0
2018-11-07 11:05:00,27.94,27.94,27.9,27.9,129127.0,25.7685,25.7685,25.7316,25.7316,129127.0
2018-11-07 11:10:00,27.9,27.96,27.9,27.94,22821.0,25.7316,25.7869,25.7316,25.7685,22821.0
2018-11-07 11:15:00,27.94,27.96,27.91,27.95,51986.0,25.7685,25.7869,25.7408,25.7777,51986.0
2018-11-07 11:20:00,27.95,27.96,27.94,27.96,10300.0,25.7777,25.7869,25.7685,25.7869,10300.0
2018-11-07 11:25:00,27.97,28.03,27.96,28.03,12508.0,25.7961,25.8515,25.7869,25.8515,12508.0
2018-11-07 11:30:00,28.03,28.04,28.02,28.03,13999.0,25.8515,25.8607,25.8423,25.8515,13999.0
2018-11-07 11:35:00,28.03,28.05,28.02,28.03,25180.0,25.8515,25.8699,25.8423,25.8515,25180.0
2018-11-07 11:40:00,28.02,28.03,28.0,28.03,28551.0,25.8423,25.8515,25.8238,25.8515,28551.0
2018-11-07 11:45:00,28.02,28.05,28.01,28.05,19485.0,25.8423,25.8699,25.833,25.8699,19485.0
2018-11-07 11:50:00,28.06,28.09,28.05,28.09,17718.0,25.8791,25.9068,25.8699,25.9068,17718.0
2018-11-07 11:55:00,28.09,28.1,28.05,28.06,15033.0,25.9068,25.916,25.8699,25.8791,15033.0
2018-11-07 12:00:00,28.06,28.1,28.06,28.09,21644.0,25.8791,25.916,25.8791,25.9068,21644.0
2018-11-07 12:05:00,28.1,28.11,28.06,28.06,14501.0,25.916,25.9253,25.8791,25.8791,14501.0
2018-11-07 12:10:00,28.06,28.06,28.0,28.0,11657.0,25.8791,25.8791,25.8238,25.8238,11657.0
2018-11-07 12:15:00,28.0,28.0,27.98,27.98,13281.0,25.8238,25.8238,25.8054,25.8054,13281.0
2018-11-07 12:20:00,27.97,27.97,27.94,27.94,20308.0,25.7961,25.7961,25.7685,25.7685,20308.0
2018-11-07 12:25:00,27.94,27.94,27.91,27.92,14393.0,25.7685,25.7685,25.7408,25.75,14393.0
2018-11-07 12:30:00,27.93,27.94,27.91,27.93,21759.0,25.7593,25.7685,25.7408,25.7593,21759.0
2018-11-07 12:35:00,27.93,27.96,27.93,27.94,9220.0,25.7593,25.7869,25.7593,25.7685,9220.0
2018-11-07 12:40:00,27.93,27.96,27.93,27.96,15100.0,25.7593,25.7869,25.7593,25.7869,15100.0
2018-11-07 12:45:00,27.98,28.02,27.98,28.0,13823.0,25.8054,25.8423,25.8054,25.8238,13823.0
2018-11-07 12:50:00,28.0,28.03,28.0,28.03,14315.0,25.8238,25.8515,25.8238,25.8515,14315.0
2018-11-07 12:55:00,28.03,28.05,28.02,28.05,6210.0,25.8515,25.8699,25.8423,25.8699,6210.0
2018-11-07 13:00:00,28.06,28.08,28.02,28.02,22013.0,25.8791,25.8976,25.8423,25.8423,22013.0
2018-11-07 13:05:00,28.03,28.03,27.97,27.97,9050.0,25.8515,25.8515,25.7961,25.7961,9050.0
2018-11-07 13:10:00,27.96,27.96,27.94,27.95,12965.0,25.7869,25.7869,25.7685,25.7777,12965.0
2018-11-07 13:15:00,27.95,27.95,27.91,27.93,5579.0,25.7777,25.7777,25.7408,25.7593,5579.0
2018-11-07 13:20:00,27.93,27.94,27.92,27.94,2500.0,25.7593,25.7685,25.75,25.7685,2500.0
2018-11-07 13:25:00,27.96,27.96,27.94,27.94,9984.0,25.7869,25.7869,25.7685,25.7685,9984.0
2018-11-07 13:30:00,27.95,27.96,27.91,27.93,23390.0,25.7777,25.7869,25.7408,25.7593,23390.0
2018-11-07 13:35:00,27.92,27.92,27.88,27.88,32422.0,25.75,25.75,25.7131,25.7131,32422.0
2018-11-07 13:40:00,27.88,27.92,27.87,27.92,8048.0,25.7131,25.75,25.7039,25.75,8048.0
2018-11-07 13:45:00,27.92,27.95,27.92,27.94,4602.0,25.75,25.7777,25.75,25.7685,4602.0
2018-11-07 13:50:00,27.95,27.96,27.94,27.95,22547.0,25.7777,25.7869,25.7685,25.7777,22547.0
2018-11-07 13:55:00,27.95,27.95,27.93,27.93,3400.0,25.7777,25.7777,25.7593,25.7593,3400.0
2018-11-07 14:00:00,27.93,27.93,27.9,27.9,26476.0,25.7593,25.7593,25.7316,25.7316,26476.0
2018-11-07 14:05:00,27.89,27.89,27.88,27.88,3095.0,25.7224,25.7224,25.7131,25.7131,3095.0
2018-11-07 14:10:00,27.88,27.88,27.84,27.85,20309.0,25.7131,25.7131,25.6762,25.6855,20309.0
2018-11-07 14:15:00,27.85,27.87,27.83,27.87,10594.0,25.6855,25.7039,25.667,25.7039,10594.0
2018-11-07 14:20:00,27.86,27.86,27.86,27.86,17629.0,25.6947,25.6947,25.6947,25.6947,17629.0
2018-11-07 14:25:00,27.85,27.86,27.81,27.81,26927.0,25.6855,25.6947,25.6486,25.6486,26927.0
2018-11-07 14:30:00,27.81,27.81,27.78,27.8,17218.0,25.6486,25.6486,25.6209,25.6394,17218.0
2018-11-07 14:35:00,27.8,27.8,27.77,27.77,7839.0,25.6394,25.6394,25.6117,25.6117,7839.0
2018-11-07 14:40:00,27.76,27.85,27.75,27.85,25694.0,25.6025,25.6855,25.5932,25.6855,25694.0
2018-11-07 14:45:00,27.85,27.86,27.78,27.8,16170.0,25.6855,25.6947,25.6209,25.6394,16170.0
2018-11-07 14:50:00,27.81,27.82,27.8,27.82,17665.0,25.6486,25.6578,25.6394,25.6578,17665.0
2018-11-07 14:55:00,27.82,27.83,27.8,27.81,13000.0,25.6578,25.667,25.6394,25.6486,13000.0
2018-11-07 15:00:00,27.82,27.83,27.77,27.78,14158.0,25.6578,25.667,25.6117,25.6209,14158.0
2018-11-07 15:05:00,27.78,27.78,27.74,27.77,29702.0,25.6209,25.6209,25.584,25.6117,29702.0
2018-11-07 15:10:00,27.76,27.76,27.74,27.74,6929.0,25.6025,25.6025,25.584,25.584,6929.0
2018-11-07 15:15:00,27.74,27.78,27.74,27.78,17963.0,25.584,25.6209,25.584,25.6209,17963.0
2018-11-07 15:20:00,27.78,27.78,27.74,27.74,8314.0,25.6209,25.6209,25.584,25.584,8314.0
2018-11-07 15:25:00,27.74,27.74,27.73,27.74,11154.0,25.584,25.584,25.5748,25.584,11154.0
2018-11-07 15:30:00,27.74,27.74,27.67,27.67,49762.0,25.584,25.584,25.5195,25.5195,49762.0
2018-11-07 15:35:00,27.68,27.71,27.68,27.69,28174.0,25.5287,25.5563,25.5287,25.5379,28174.0
2018-11-07 15:40:00,27.69,27.7,27.68,27.69,14407.0,25.5379,25.5471,25.5287,25.5379,14407.0
2018-11-07 15:45:00,27.68,27.72,27.68,27.71,46667.0,25.5287,25.5656,25.5287,25.5563,46667.0
2018-11-07 15:50:00,27.7,27.73,27.69,27.69,80170.0,25.5471,25.5748,25.5379,25.5379,80170.0
2018-11-07 15:55:00,27.7,27.74,27.69,27.69,104368.0,25.5471,25.584,25.5379,25.5379,104368.0
2018-11-08 09:30:00,27.57,27.57,27.45,27.51,57165.0,25.4272,25.4272,25.3166,25.3719,57165.0
2018-11-08 09:35:00,27.48,27.56,27.47,27.56,26732.0,25.3442,25.418,25.335,25.418,26732.0
2018-11-08 09:40:00,27.56,27.6,27.54,27.59,19691.0,25.418,25.4549,25.3996,25.4457,19691.0
2018-11-08 09:45:00,27.58,27.63,27.56,27.61,20096.0,25.4365,25.4826,25.418,25.4641,20096.0
2018-11-08 09:50:00,27.61,27.65,27.61,27.63,16003.0,25.4641,25.501,25.4641,25.4826,16003.0
2018-11-08 09:55:00,27.63,27.63,27.53,27.55,15023.0,25.4826,25.4826,25.3903,25.4088,15023.0
2018-11-08 10:00:00,27.54,27.58,27.52,27.55,14200.0,25.3996,25.4365,25.3811,25.4088,14200.0
2018-11-08 10:05:00,27.53,27.53,27.49,27.49,5700.0,25.3903,25.3903,25.3534,25.3534,5700.0
2018-11-08 10:10:00,27.48,27.52,27.46,27.5,22703.0,25.3442,25.3811,25.3258,25.3627,22703.0
2018-11-08 10:15:00,27.52,27.59,27.52,27.58,8124.0,25.3811,25.4457,25.3811,25.4365,8124.0
2018-11-08 10:20:00,27.59,27.63,27.58,27.63,7200.0,25.4457,25.4826,25.4365,25.4826,7200.0
2018-11-08 10:25:00,27.63,27.63,27.61,27.61,15260.0,25.4826,25.4826,25.4641,25.4641,15260.0
2018-11-08 10:30:00,27.62,27.62,27.49,27.49,31235.0,25.4733,25.4733,25.3534,25.3534,31235.0
2018-11-08 10:35:00,27.5,27.57,27.47,27.57,25125.0,25.3627,25.4272,25.335,25.4272,25125.0
2018-11-08 10:40:00,27.57,27.59,27.52,27.52,10014.0,25.4272,25.4457,25.3811,25.3811,10014.0
2018-11-08 10:45:00,27.54,27.55,27.51,27.52,10211.0,25.3996,25.4088,25.3719,25.3811,10211.0
2018-11-08 10:50:00,27.52,27.57,27.51,27.57,8699.0,25.3811,25.4272,25.3719,25.4272,8699.0
2018-11-08 10:55:00,27.56,27.57,27.54,27.57,6770.0,25.418,25.4272,25.3996,25.4272,6770.0
2018-11-08 11:00:00,27.57,27.59,27.57,27.58,12431.0,25.4272,25.4457,25.4272,25.4365,12431.0
2018-11-08 11:05:00,27.6,27.63,27.59,27.62,10811.0,25.4549,25.4826,25.4457,25.4733,10811.0
2018-11-08 11:10:00,27.59,27.66,27.58,27.66,15421.0,25.4457,25.5102,25.4365,25.5102,15421.0
2018-11-08 11:15:00,27.65,27.66,27.63,27.64,5728.0,25.501,25.5102,25.4826,25.4918,5728.0
2018-11-08 11:20:00,27.63,27.63,27.58,27.6,9360.0,25.4826,25.4826,25.4365,25.4549,9360.0
2018-11-08 11:25:00,27.58,27.58,27.55,27.56,12628.0,25.4365,25.4365,25.4088,25.418,12628.0
2018-11-08 11:30:00,27.56,27.66,27.56,27.65,15227.0,25.418,25.5102,25.418,25.501,15227.0
2018-11-08 11:35:00,27.65,27.66,27.62,27.62,18208.0,25.501,25.5102,25.4733,25.4733,18208.0
2018-11-08 11:40:00,27.62,27.62,27.56,27.56,8922.0,25.4733,25.4733,25.418,25.418,8922.0
2018-11-08 11:45:00,27.55,27.6,27.55,27.6,3018.0,25.4088,25.4549,25.4088,25.4549,3018.0
2018-11-08 11:50:00,27.6,27.63,27.6,27.62,5300.0,25.4549,25.4826,25.4549,25.4733,5300.0
2018-11-08 11:55:00,27.62,27.62,27.6,27.6,6222.0,25.4733,25.4733,25.4549,25.4549,6222.0
2018-11-08 12:00:00,27.6,27.67,27.59,27.66,23703.0,25.4549,25.5195,25.4457,25.5102,23703.0
2018-11-08 12:05:00,27.65,27.66,27.62,27.62,11129.0,25.501,25.5102,25.4733,25.4733,11129.0
2018-11-08 12:10:00,27.62,27.62,27.61,27.62,10799.0,25.4733,25.4733,25.4641,25.4733,10799.0
2018-11-08 12:15:00,27.59,27.62,27.58,27.61,5500.0,25.4457,25.4733,25.4365,25.4641,5500.0
2018-11-08 12:20:00,27.6,27.61,27.59,27.61,3919.0,25.4549,25.4641,25.4457,25.4641,3919.0
2018-11-08 12:25:00,27.61,27.61,27.59,27.61,3600.0,25.4641,25.4641,25.4457,25.4641,3600.0
2018-11-08 12:30:00,27.6,27.6,27.58,27.6,6681.0,25.4549,25.4549,25.4365,25.4549,6681.0
2018-11-08 12:35:00,27.58,27.61,27.58,27.61,3230.0,25.4365,25.4641,25.4365,25.4641,3230.0
2018-11-08 12:40:00,27.61,27.62,27.6,27.62,2684.0,25.4641,25.4733,25.4549,25.4733,2684.0
2018-11-08 12:45:00,27.63,27.63,27.6,27.61,7500.0,25.4826,25.4826,25.4549,25.4641,7500.0
2018-11-08 12:50:00,27.59,27.61,27.58,27.59,5932.0,25.4457,25.4641,25.4365,25.4457,5932.0
2018-11-08 12:55:00,27.59,27.61,27.57,27.57,5904.0,25.4457,25.4641,25.4272,25.4272,5904.0
2018-11-08 13:00:00,27.58,27.62,27.58,27.62,5335.0,25.4365,25.4733,25.4365,25.4733,5335.0
2018-11-08 13:05:00,27.63,27.7,27.62,27.7,10266.0,25.4826,25.5471,25.4733,25.5471,10266.0
2018-11-08 13:10:00,27.69,27.75,27.69,27.75,14352.0,25.5379,25.5932,25.5379,25.5932,14352.0
2018-11-08 13:15:00,27.75,27.75,27.72,27.74,8234.0,25.5932,25.5932,25.5656,25.584,8234.0
2018-11-08 13:20:00,27.74,27.76,27.73,27.76,10040.0,25.584,25.6025,25.5748,25.6025,10040.0
2018-11-08 13:25:00,27.76,27.79,27.76,27.77,6611.0,25.6025,25.6301,25.6025,25.6117,6611.0
2018-11-08 13:30:00,27.77,27.79,27.77,27.78,5177.0,25.6117,25.6301,25.6117,25.6209,5177.0
2018-11-08 13:35:00,27.77,27.78,27.76,27.76,4100.0,25.6117,25.6209,25.6025,25.6025,4100.0
2018-11-08 13:40:00,27.76,27.76,27.72,27.73,12471.0,25.6025,25.6025,25.5656,25.5748,12471.0
2018-11-08 13:45:00,27.72,27.72,27.67,27.7,10674.0,25.5656,25.5656,25.5195,25.5471,10674.0
2018-11-08 13:50:00,27.71,27.74,27.71,27.74,3800.0,25.5563,25.584,25.5563,25.584,3800.0
2018-11-08 13:55:00,27.73,27.77,27.72,27.76,5222.0,25.5748,25.6117,25.5656,25.6025,5222.0
2018-11-08 14:00:00,27.76,27.9,27.76,27.76,22533.0,25.6025,25.7316,25.6025,25.6025,22533.0
2018-11-08 14:05:00,27.77,27.78,27.66,27.78,10102.0,25.6117,25.6209,25.5102,25.6209,10102.0
2018-11-08 14:10:00,27.78,27.81,27.72,27.72,10699.0,25.6209,25.6486,25.5656,25.5656,10699.0
2018-11-08 14:15:00,27.73,27.76,27.66,27.66,23798.0,25.5748,25.6025,25.5102,25.5102,23798.0
2018-11-08 14:20:00,27.67,27.68,27.64,27.64,10477.0,25.5195,25.5287,25.4918,25.4918,10477.0
2018-11-08 14:25:00,27.63,27.63,27.59,27.61,12089.0,25.4826,25.4826,25.4457,25.4641,12089.0
2018-11-08 14:30:00,27.61,27.7,27.6,27.7,12704.0,25.4641,25.5471,25.4549,25.5471,12704.0
2018-11-08 14:35:00,27.7,27.71,27.66,27.67,6900.0,25.5471,25.5563,25.5102,25.5195,6900.0
2018-11-08 14:40:00,27.67,27.67,27.58,27.63,11538.0,25.5195,25.5195,25.4365,25.4826,11538.0
2018-11-08 14:45:00,27.62,27.63,27.56,27.56,12828.0,25.4733,25.4826,25.418,25.418,12828.0
2018-11-08 14:50:00,27.57,27.59,27.56,27.59,12384.0,25.4272,25.4457,25.418,25.4457,12384.0
2018-11-08 14:55:00,27.59,27.6,27.49,27.49,22318.0,25.4457,25.4549,25.3534,25.3534,22318.0
2018-11-08 15:00:00,27.48,27.52,27.48,27.5,12111.0,25.3442,25.3811,25.3442,25.3627,12111.0
2018-11-08 15:05:00,27.51,27.56,27.47,27.55,13856.0,25.3719,25.418,25.335,25.4088,13856.0
2018-11-08 15:10:00,27.55,27.61,27.54,27.6,9575.0,25.4088,25.4641,25.3996,25.4549,9575.0
2018-11-08 15:15:00,27.6,27.6,27.55,27.59,5300.0,25.4549,25.4549,25.4088,25.4457,5300.0
2018-11-08 15:20:00,27.6,27.62,27.59,27.62,5833.0,25.4549,25.4733,25.4457,25.4733,5833.0
2018-11-08 15:25:00,27.62,27.64,27.62,27.63,7096.0,25.4733,25.4918,25.4733,25.4826,7096.0
2018-11-08 15:30:00,27.62,27.63,27.61,27.62,9863.0,25.4733,25.4826,25.4641,25.4733,9863.0
2018-11-08 15:35:00,27.61,27.61,27.57,27.57,5527.0,25.4641,25.4641,25.4272,25.4272,5527.0
2018-11-08 15:40:00,27.57,27.58,27.55,27.55,14381.0,25.4272,25.4365,25.4088,25.4088,14381.0
2018-11-08 15:45:00,27.55,27.58,27.55,27.58,32254.0,25.4088,25.4365,25.4088,25.4365,32254.0
2018-11-08 15:50:00,27.57,27.59,27.57,27.58,13144.0,25.4272,25.4457,25.4272,25.4365,13144.0
2018-11-08 15:55:00,27.58,27.63,27.55,27.56,89368.0,25.4365,25.4826,25.4088,25.418,89368.0
2018-11-09 09:30:00,27.14,27.3,27.14,27.21,35860.0,25.0307,25.1782,25.0307,25.0952,35860.0
2018-11-09 09:35:00,27.21,27.23,27.09,27.09,64212.0,25.0952,25.1137,24.9845,24.9845,64212.0
2018-11-09 09:40:00,27.08,27.09,26.99,27.01,45971.0,24.9753,24.9845,24.8923,24.9108,45971.0
2018-11-09 09:45:00,27.03,27.11,27.0,27.1,19406.0,24.9292,25.003,24.9015,24.9938,19406.0
2018-11-09 09:50:00,27.11,27.15,27.01,27.03,57550.0,25.003,25.0399,24.9108,24.9292,57550.0
2018-11-09 09:55:00,27.04,27.1,27.0,27.07,33559.0,24.9384,24.9938,24.9015,24.9661,33559.0
2018-11-09 10:00:00,27.08,27.13,27.04,27.13,55227.0,24.9753,25.0214,24.9384,25.0214,55227.0
2018-11-09 10:05:00,27.14,27.14,27.07,27.08,24722.0,25.0307,25.0307,24.9661,24.9753,24722.0
2018-11-09 10:10:00,27.08,27.11,27.02,27.04,49209.0,24.9753,25.003,24.92,24.9384,49209.0
2018-11-09 10:15:00,27.05,27.05,27.0,27.01,32933.0,24.9476,24.9476,24.9015,24.9108,32933.0
2018-11-09 10:20:00,27.02,27.05,26.98,27.01,28227.0,24.92,24.9476,24.8831,24.9108,28227.0
2018-11-09 10:25:00,27.0,27.06,26.98,27.06,30891.0,24.9015,24.9569,24.8831,24.9569,30891.0
2018-11-09 10:30:00,27.06,27.09,27.05,27.09,30202.0,24.9569,24.9845,24.9476,24.9845,30202.0
2018-11-09 10:35:00,27.09,27.13,27.01,27.03,42134.0,24.9845,25.0214,24.9108,24.9292,42134.0
2018-11-09 10:40:00,27.06,27.09,27.02,27.02,30320.0,24.9569,24.9845,24.92,24.92,30320.0
2018-11-09 10:45:00,27.01,27.1,26.97,27.08,45232.0,24.9108,24.9938,24.8739,24.9753,45232.0
2018-11-09 10:50:00,27.09,27.1,27.06,27.09,24949.0,24.9845,24.9938,24.9569,24.9845,24949.0
2018-11-09 10:55:00,27.09,27.15,27.09,27.15,21670.0,24.9845,25.0399,24.9845,25.0399,21670.0
2018-11-09 11:00:00,27.16,27.19,27.1,27.1,55042.0,25.0491,25.0768,24.9938,24.9938,55042.0
2018-11-09 11:05:00,27.11,27.15,27.09,27.09,23976.0,25.003,25.0399,24.9845,24.9845,23976.0
2018-11-09 11:10:00,27.1,27.18,27.1,27.18,27866.0,24.9938,25.0675,24.9938,25.0675,27866.0
2018-11-09 11:15:00,27.18,27.22,27.17,27.17,23677.0,25.0675,25.1044,25.0583,25.0583,23677.0
2018-11-09 11:20:00,27.17,27.19,27.15,27.17,34843.0,25.0583,25.0768,25.0399,25.0583,34843.0
2018-11-09 11:25:00,27.17,27.2,27.14,27.17,29704.0,25.0583,25.086,25.0307,25.0583,29704.0
2018-11-09 11:30:00,27.16,27.19,27.15,27.15,18475.0,25.0491,25.0768,25.0399,25.0399,18475.0
2018-11-09 11:35:00,27.13,27.13,27.1,27.12,32228.0,25.0214,25.0214,24.9938,25.0122,32228.0
2018-11-09 11:40:00,27.12,27.12,27.04,27.05,41679.0,25.0122,25.0122,24.9384,24.9476,41679.0
2018-11-09 11:45:00,27.06,27.07,27.01,27.02,18940.0,24.9569,24.9661,24.9108,24.92,18940.0
2018-11-09 11:50:00,27.03,27.07,27.01,27.05,13282.0,24.9292,24.9661,24.9108,24.9476,13282.0
2018-11-09 11:55:00,27.05,27.06,27.03,27.05,16538.0,24.9476,24.9569,24.9292,24.9476,16538.0
2018-11-09 12:00:00,27.03,27.04,27.01,27.01,20927.0,24.9292,24.9384,24.9108,24.9108,20927.0
2018-11-09 12:05:00,27.01,27.01,26.99,26.99,12108.0,24.9108,24.9108,24.8923,24.8923,12108.0
2018-11-09 12:10:00,26.99,27.06,26.99,27.06,11192.0,24.8923,24.9569,24.8923,24.9569,11192.0
2018-11-09 12:15:00,27.05,27.1,27.05,27.07,23267.0,24.9476,24.9938,24.9476,24.9661,23267.0
2018-11-09 12:20:00,27.07,27.09,27.06,27.06,8892.0,24.9661,24.9845,24.9569,24.9569,8892.0
2018-11-09 12:25:00,27.06,27.12,27.06,27.12,13583.0,24.9569,25.0122,24.9569,25.0122,13583.0
2018-11-09 12:30:00,27.12,27.14,27.1,27.13,9502.0,25.0122,25.0307,24.9938,25.0214,9502.0
2018-11-09 12:35:00,27.13,27.15,27.11,27.13,18785.0,25.0214,25.0399,25.003,25.0214,18785.0
2018-11-09 12:40:00,27.12,27.17,27.11,27.16,19349.0,25.0122,25.0583,25.003,25.0491,19349.0
2018-11-09 12:45:00,27.17,27.2,27.16,27.18,26481.0,25.0583,25.086,25.0491,25.0675,26481.0
2018-11-09 12:50:00,27.17,27.17,27.14,27.15,25243.0,25.0583,25.0583,25.0307,25.0399,25243.0
2018-11-09 12:55:00,27.17,27.17,27.12,27.12,19727.0,25.0583,25.0583,25.0122,25.0122,19727.0
2018-11-09 13:00:00,27.13,27.16,27.13,27.16,18084.0,25.0214,25.0491,25.0214,25.0491,18084.0
2018-11-09 13:05:00,27.17,27.18,27.17,27.18,18021.0,25.0583,25.0675,25.0583,25.0675,18021.0
2018-11-09 13:10:00,27.17,27.17,27.13,27.13,13816.0,25.0583,25.0583,25.0214,25.0214,13816.0
2018-11-09 13:15:00,27.14,27.14,27.09,27.1,41617.0,25.0307,25.0307,24.9845,24.9938,41617.0
2018-11-09 13:20:00,27.1,27.11,27.09,27.11,14049.0,24.9938,25.003,24.9845,25.003,14049.0
2018-11-09 13:25:00,27.11,27.11,27.07,27.07,16018.0,25.003,25.003,24.9661,24.9661,16018.0
2018-11-09 13:30:00,27.06,27.11,27.06,27.08,20517.0,24.9569,25.003,24.9569,24.9753,20517.0
2018-11-09 13:35:00,27.08,27.1,27.08,27.08,11393.0,24.9753,24.9938,24.9753,24.9753,11393.0
2018-11-09 13:40:00,27.08,27.09,27.07,27.09,23500.0,24.9753,24.9845,24.9661,24.9845,23500.0
2018-11-09 13:45:00,27.1,27.12,27.07,27.07,10968.0,24.9938,25.0122,24.9661,24.9661,10968.0
2018-11-09 13:50:00,27.07,27.07,27.06,27.06,9071.0,24.9661,24.9661,24.9569,24.9569,9071.0
2018-11-09 13:55:00,27.05,27.08,27.05,27.06,6608.0,24.9476,24.9753,24.9476,24.9569,6608.0
2018-11-09 14:00:00,27.06,27.1,27.06,27.09,17672.0,24.9569,24.9938,24.9569,24.9845,17672.0
2018-11-09 14:05:00,27.09,27.09,27.06,27.06,7040.0,24.9845,24.9845,24.9569,24.9569,7040.0
2018-11-09 14:10:00,27.06,27.06,27.04,27.05,16730.0,24.9569,24.9569,24.9384,24.9476,16730.0
2018-11-09 14:15:00,27.05,27.06,27.05,27.05,24016.0,24.9476,24.9569,24.9476,24.9476,24016.0
2018-11-09 14:20:00,27.05,27.07,27.04,27.04,15475.0,24.9476,24.9661,24.9384,24.9384,15475.0
2018-11-09 14:25:00,27.04,27.05,27.03,27.05,19978.0,24.9384,24.9476,24.9292,24.9476,19978.0
2018-11-09 14:30:00,27.04,27.06,27.04,27.06,29024.0,24.9384,24.9569,24.9384,24.9569,29024.0
2018-11-09 14:35:00,27.06,27.09,27.06,27.09,15433.0,24.9569,24.9845,24.9569,24.9845,15433.0
2018-11-09 14:40:00,27.09,27.14,27.09,27.1,23515.0,24.9845,25.0307,24.9845,24.9938,23515.0
2018-11-09 14:45:00,27.09,27.14,27.09,27.14,16824.0,24.9845,25.0307,24.9845,25.0307,16824.0
2018-11-09 14:50:00,27.13,27.16,27.12,27.15,14284.0,25.0214,25.0491,25.0122,25.0399,14284.0
2018-11-09 14:55:00,27.15,27.17,27.14,27.14,23442.0,25.0399,25.0583,25.0307,25.0307,23442.0
2018-11-09 15:00:00,27.14,27.14,27.11,27.12,22659.0,25.0307,25.0307,25.003,25.0122,22659.0
2018-11-09 15:05:00,27.11,27.12,27.08,27.12,12413.0,25.003,25.0122,24.9753,25.0122,12413.0
2018-11-09 15:10:00,27.12,27.16,27.12,27.14,21909.0,25.0122,25.0491,25.0122,25.0307,21909.0
2018-11-09 15:15:00,27.15,27.16,27.12,27.12,18427.0,25.0399,25.0491,25.0122,25.0122,18427.0
2018-11-09 15:20:00,27.11,27.14,27.11,27.12,17240.0,25.003,25.0307,25.003,25.0122,17240.0
2018-11-09 15:25:00,27.13,27.17,27.13,27.17,13660.0,25.0214,25.0583,25.0214,25.0583,13660.0
2018-11-09 15:30:00,27.17,27.19,27.17,27.18,34572.0,25.0583,25.0768,25.0583,25.0675,34572.0
2018-11-09 15:35:00,27.18,27.19,27.17,27.18,9290.0,25.0675,25.0768,25.0583,25.0675,9290.0
2018-11-09 15:40:00,27.17,27.19,27.15,27.15,25312.0,25.0583,25.0768,25.0399,25.0399,25312.0
2018-11-09 15:45:00,27.15,27.16,27.13,27.14,31601.0,25.0399,25.0491,25.0214,25.0307,31601.0
2018-11-09 15:50:00,27.14,27.15,27.14,27.14,25219.0,25.0307,25.0399,25.0307,25.0307,25219.0
2018-11-09 15:55:00,27.13,27.16,27.1,27.14,84132.0,25.0214,25.0491,24.9938,25.0307,84132.0
2018-11-12 09:30:00,26.96,27.0,26.96,27.0,23675.0,24.8646,24.9015,24.8646,24.9015,23675.0
2018-11-12 09:35:00,26.99,27.05,26.95,27.02,25393.0,24.8923,24.9476,24.8554,24.92,25393.0
2018-11-12 09:40:00,27.02,27.02,26.98,27.01,6263.0,24.92,24.92,24.8831,24.9108,6263.0
2018-11-12 09:45:00,27.02,27.04,26.94,26.94,11724.0,24.92,24.9384,24.8462,24.8462,11724.0
2018-11-12 09:50:00,26.93,26.93,26.84,26.86,25205.0,24.837,24.837,24.754,24.7724,25205.0
2018-11-12 09:55:00,26.87,26.93,26.87,26.9,8174.0,24.7816,24.837,24.7816,24.8093,8174.0
2018-11-12 10:00:00,26.88,26.91,26.86,26.89,14414.0,24.7909,24.8185,24.7724,24.8001,14414.0
2018-11-12 10:05:00,26.89,26.97,26.89,26.95,23005.0,24.8001,24.8739,24.8001,24.8554,23005.0
2018-11-12 10:10:00,26.93,26.94,26.91,26.92,9972.0,24.837,24.8462,24.8185,24.8277,9972.0
2018-11-12 10:15:00,26.93,26.95,26.88,26.94,24920.0,24.837,24.8554,24.7909,24.8462,24920.0
2018-11-12 10:20:00,26.93,26.95,26.9,26.95,9200.0,24.837,24.8554,24.8093,24.8554,9200.0
2018-11-12 10:25:00,26.93,27.02,26.92,26.98,18391.0,24.837,24.92,24.8277,24.8831,18391.0
2018-11-12 10:30:00,26.98,26.98,26.91,26.92,21477.0,24.8831,24.8831,24.8185,24.8277,21477.0
2018-11-12 10:35:00,26.93,26.96,26.93,26.94,20981.0,24.837,24.8646,24.837,24.8462,20981.0
2018-11-12 10:40:00,26.93,26.99,26.93,26.95,5117.0,24.837,24.8923,24.837,24.8554,5117.0
2018-11-12 10:45:00,26.95,26.95,26.91,26.91,9750.0,24.8554,24.8554,24.8185,24.8185,9750.0
2018-11-12 10:50:00,26.93,26.93,26.87,26.92,14027.0,24.837,24.837,24.7816,24.8277,14027.0
2018-11-12 10:55:00,26.91,26.91,26.85,26.85,9959.0,24.8185,24.8185,24.7632,24.7632,9959.0
2018-11-12 11:00:00,26.85,26.87,26.81,26.84,25683.0,24.7632,24.7816,24.7263,24.754,25683.0
2018-11-12 11:05:00,26.84,26.91,26.84,26.87,16591.0,24.754,24.8185,24.754,24.7816,16591.0
2018-11-12 11:10:00,26.86,26.86,26.81,26.81,14281.0,24.7724,24.7724,24.7263,24.7263,14281.0
2018-11-12 11:15:00,26.82,26.83,26.76,26.77,13971.0,24.7355,24.7447,24.6802,24.6894,13971.0
2018-11-12 11:20:00,26.77,26.78,26.76,26.77,7456.0,24.6894,24.6986,24.6802,24.6894,7456.0
2018-11-12 11:25:00,26.77,26.78,26.75,26.78,10007.0,24.6894,24.6986,24.671,24.6986,10007.0
2018-11-12 11:30:00,26.78,26.79,26.77,26.79,13738.0,24.6986,24.7079,24.6894,24.7079,13738.0
2018-11-12 11:35:00,26.79,26.86,26.79,26.82,13320.0,24.7079,24.7724,24.7079,24.7355,13320.0
2018-11-12 11:40:00,26.82,26.84,26.82,26.82,3646.0,24.7355,24.754,24.7355,24.7355,3646.0
2018-11-12 11:45:00,26.84,26.85,26.82,26.85,7346.0,24.754,24.7632,24.7355,24.7632,7346.0
2018-11-12 11:50:00,26.84,26.84,26.81,26.81,3672.0,24.754,24.754,24.7263,24.7263,3672.0
2018-11-12 11:55:00,26.81,26.81,26.79,26.81,6390.0,24.7263,24.7263,24.7079,24.7263,6390.0
2018-11-12 12:00:00,26.78,26.79,26.77,26.79,6476.0,24.6986,24.7079,24.6894,24.7079,6476.0
2018-11-12 12:05:00,26.8,26.86,26.8,26.86,12831.0,24.7171,24.7724,24.7171,24.7724,12831.0
2018-11-12 12:10:00,26.86,26.86,26.83,26.84,6839.0,24.7724,24.7724,24.7447,24.754,6839.0
2018-11-12 12:15:00,26.84,26.84,26.83,26.84,11093.0,24.754,24.754,24.7447,24.754,11093.0
2018-11-12 12:20:00,26.84,26.86,26.83,26.84,8112.0,24.754,24.7724,24.7447,24.754,8112.0
2018-11-12 12:25:00,26.84,26.84,26.77,26.77,7382.0,24.754,24.754,24.6894,24.6894,7382.0
2018-11-12 12:30:00,26.77,26.78,26.77,26.77,8490.0,24.6894,24.6986,24.6894,24.6894,8490.0
2018-11-12 12:35:00,26.76,26.79,26.75,26.79,10937.0,24.6802,24.7079,24.671,24.7079,10937.0
2018-11-12 12:40:00,26.77,26.79,26.77,26.78,4400.0,24.6894,24.7079,24.6894,24.6986,4400.0
2018-11-12 12:45:00,26.78,26.78,26.75,26.75,7276.0,24.6986,24.6986,24.671,24.671,7276.0
2018-11-12 12:50:00,26.75,26.75,26.69,26.73,9837.0,24.671,24.671,24.6156,24.6525,9837.0
2018-11-12 12:55:00,26.72,26.72,26.71,26.71,6014.0,24.6433,24.6433,24.6341,24.6341,6014.0
2018-11-12 13:00:00,26.71,26.73,26.7,26.7,7688.0,24.6341,24.6525,24.6248,24.6248,7688.0
2018-11-12 13:05:00,26.68,26.7,26.68,26.7,5855.0,24.6064,24.6248,24.6064,24.6248,5855.0
2018-11-12 13:10:00,26.7,26.7,26.7,26.7,14627.0,24.6248,24.6248,24.6248,24.6248,14627.0
2018-11-12 13:15:00,26.71,26.74,26.71,26.74,7900.0,24.6341,24.6617,24.6341,24.6617,7900.0
2018-11-12 13:20:00,26.74,26.75,26.71,26.71,11928.0,24.6617,24.671,24.6341,24.6341,11928.0
2018-11-12 13:25:00,26.69,26.73,26.69,26.72,9499.0,24.6156,24.6525,24.6156,24.6433,9499.0
2018-11-12 13:30:00,26.73,26.74,26.71,26.74,9462.0,24.6525,24.6617,24.6341,24.6617,9462.0
2018-11-12 13:35:00,26.74,26.75,26.72,26.72,11021.0,24.6617,24.671,24.6433,24.6433,11021.0
2018-11-12 13:40:00,26.73,26.75,26.72,26.72,9200.0,24.6525,24.671,24.6433,24.6433,9200.0
2018-11-12 13:45:00,26.71,26.71,26.68,26.68,16704.0,24.6341,24.6341,24.6064,24.6064,16704.0
2018-11-12 13:50:00,26.68,26.71,26.68,26.7,13691.0,24.6064,24.6341,24.6064,24.6248,13691.0
2018-11-12 13:55:00,26.7,26.71,26.68,26.69,17145.0,24.6248,24.6341,24.6064,24.6156,17145.0
2018-11-12 14:00:00,26.69,26.71,26.68,26.71,11735.0,24.6156,24.6341,24.6064,24.6341,11735.0
2018-11-12 14:05:00,26.71,26.71,26.68,26.68,25172.0,24.6341,24.6341,24.6064,24.6064,25172.0
2018-11-12 14:10:00,26.67,26.7,26.67,26.68,13357.0,24.5972,24.6248,24.5972,24.6064,13357.0
2018-11-12 14:15:00,26.67,26.69,26.67,26.67,20697.0,24.5972,24.6156,24.5972,24.5972,20697.0
2018-11-12 14:20:00,26.66,26.66,26.64,26.65,13916.0,24.588,24.588,24.5695,24.5787,13916.0
2018-11-12 14:25:00,26.65,26.66,26.62,26.62,11164.0,24.5787,24.588,24.5511,24.5511,11164.0
2018-11-12 14:30:00,26.62,26.63,26.61,26.62,11602.0,24.5511,24.5603,24.5418,24.5511,11602.0
2018-11-12 14:35:00,26.61,26.61,26.58,26.58,14615.0,24.5418,24.5418,24.5142,24.5142,14615.0
2018-11-12 14:40:00,26.58,26.58,26.57,26.57,7034.0,24.5142,24.5142,24.505,24.505,7034.0
2018-11-12 14:45:00,26.57,26.6,26.57,26.6,37886.0,24.505,24.5326,24.505,24.5326,37886.0
2018-11-12 14:50:00,26.6,26.61,26.6,26.61,5122.0,24.5326,24.5418,24.5326,24.5418,5122.0
2018-11-12 14:55:00,26.6,26.6,26.56,26.56,14667.0,24.5326,24.5326,24.4957,24.4957,14667.0
2018-11-12 15:00:00,26.55,26.61,26.55,26.6,16883.0,24.4865,24.5418,24.4865,24.5326,16883.0
2018-11-12 15:05:00,26.6,26.61,26.59,26.6,14272.0,24.5326,24.5418,24.5234,24.5326,14272.0
2018-11-12 15:10:00,26.61,26.61,26.6,26.6,8900.0,24.5418,24.5418,24.5326,24.5326,8900.0
2018-11-12 15:15:00,26.6,26.6,26.57,26.58,11149.0,24.5326,24.5326,24.505,24.5142,11149.0
2018-11-12 15:20:00,26.58,26.58,26.56,26.56,11511.0,24.5142,24.5142,24.4957,24.4957,11511.0
2018-11-12 15:25:00,26.55,26.55,26.53,26.53,16885.0,24.4865,24.4865,24.4681,24.4681,16885.0
2018-11-12 15:30:00,26.53,26.55,26.53,26.53,21560.0,24.4681,24.4865,24.4681,24.4681,21560.0
2018-11-12 15:35:00,26.54,26.55,26.51,26.51,18649.0,24.4773,24.4865,24.4496,24.4496,18649.0
2018-11-12 15:40:00,26.51,26.51,26.46,26.46,53968.0,24.4496,24.4496,24.4035,24.4035,53968.0
2018-11-12 15:45:00,26.45,26.49,26.45,26.48,27939.0,24.3943,24.4312,24.3943,24.4219,27939.0
2018-11-12 15:50:00,26.48,26.49,26.46,26.46,63604.0,24.4219,24.4312,24.4035,24.4035,63604.0
2018-11-12 15:55:00,26.46,26.57,26.46,26.54,119090.0,24.4035,24.505,24.4035,24.4773,119090.0
2018-11-13 09:30:00,26.62,26.65,26.58,26.61,42505.0,24.5511,24.5787,24.5142,24.5418,42505.0
2018-11-13 09:35:00,26.58,26.7,26.54,26.66,39602.0,24.5142,24.6248,24.4773,24.588,39602.0
2018-11-13 09:40:00,26.66,26.66,26.59,26.62,32134.0,24.588,24.588,24.5234,24.5511,32134.0
2018-11-13 09:45:00,26.62,26.64,26.57,26.57,35664.0,24.5511,24.5695,24.505,24.505,35664.0
2018-11-13 09:50:00,26.56,26.58,26.52,26.55,34596.0,24.4957,24.5142,24.4588,24.4865,34596.0
2018-11-13 09:55:00,26.58,26.58,26.43,26.45,41085.0,24.5142,24.5142,24.3758,24.3943,41085.0
2018-11-13 10:00:00,26.47,26.48,26.41,26.42,28700.0,24.4127,24.4219,24.3574,24.3666,28700.0
2018-11-13 10:05:00,26.42,26.42,26.32,26.38,61409.0,24.3666,24.3666,24.2744,24.3297,61409.0
2018-11-13 10:10:00,26.38,26.38,26.25,26.28,42433.0,24.3297,24.3297,24.2098,24.2375,42433.0
2018-11-13 10:15:00,26.25,26.29,26.22,26.22,27899.0,24.2098,24.2467,24.1822,24.1822,27899.0
2018-11-13 10:20:00,26.22,26.22,26.14,26.17,32984.0,24.1822,24.1822,24.1084,24.136,32984.0
2018-11-13 10:25:00,26.16,26.16,26.07,26.12,48486.0,24.1268,24.1268,24.0438,24.0899,48486.0
2018-11-13 10:30:00,26.12,26.17,26.09,26.11,23554.0,24.0899,24.136,24.0623,24.0807,23554.0
2018-11-13 10:35:00,26.1,26.15,26.08,26.08,13927.0,24.0715,24.1176,24.053,24.053,13927.0
2018-11-13 10:40:00,26.07,26.12,26.04,26.12,17806.0,24.0438,24.0899,24.0161,24.0899,17806.0
2018-11-13 10:45:00,26.13,26.27,26.13,26.26,38895.0,24.0991,24.2283,24.0991,24.219,38895.0
2018-11-13 10:50:00,26.26,26.31,26.25,26.3,12711.0,24.219,24.2652,24.2098,24.2559,12711.0
2018-11-13 10:55:00,26.3,26.4,26.29,26.4,29262.0,24.2559,24.3482,24.2467,24.3482,29262.0
2018-11-13 11:00:00,26.4,26.4,26.31,26.33,27818.0,24.3482,24.3482,24.2652,24.2836,27818.0
2018-11-13 11:05:00,26.32,26.37,26.29,26.36,18004.0,24.2744,24.3205,24.2467,24.3113,18004.0
2018-11-13 11:10:00,26.35,26.44,26.35,26.43,24856.0,24.3021,24.3851,24.3021,24.3758,24856.0
2018-11-13 11:15:00,26.41,26.48,26.4,26.45,42070.0,24.3574,24.4219,24.3482,24.3943,42070.0
2018-11-13 11:20:00,26.46,26.47,26.4,26.42,25575.0,24.4035,24.4127,24.3482,24.3666,25575.0
2018-11-13 11:25:00,26.42,26.44,26.39,26.44,33169.0,24.3666,24.3851,24.3389,24.3851,33169.0
2018-11-13 11:30:00,26.43,26.43,26.39,26.39,29032.0,24.3758,24.3758,24.3389,24.3389,29032.0
2018-11-13 11:35:00,26.39,26.45,26.35,26.44,32022.0,24.3389,24.3943,24.3021,24.3851,32022.0
2018-11-13 11:40:00,26.44,26.5,26.44,26.48,20837.0,24.3851,24.4404,24.3851,24.4219,20837.0
2018-11-13 11:45:00,26.46,26.53,26.46,26.53,18256.0,24.4035,24.4681,24.4035,24.4681,18256.0
2018-11-13 11:50:00,26.53,26.53,26.48,26.5,24773.0,24.4681,24.4681,24.4219,24.4404,24773.0
2018-11-13 11:55:00,26.49,26.52,26.48,26.48,16197.0,24.4312,24.4588,24.4219,24.4219,16197.0
2018-11-13 12:00:00,26.46,26.49,26.45,26.48,20277.0,24.4035,24.4312,24.3943,24.4219,20277.0
2018-11-13 12:05:00,26.47,26.51,26.45,26.49,18161.0,24.4127,24.4496,24.3943,24.4312,18161.0
2018-11-13 12:10:00,26.48,26.5,26.47,26.5,11366.0,24.4219,24.4404,24.4127,24.4404,11366.0
2018-11-13 12:15:00,26.5,26.51,26.45,26.47,11165.0,24.4404,24.4496,24.3943,24.4127,11165.0
2018-11-13 12:20:00,26.47,26.54,26.47,26.53,12900.0,24.4127,24.4773,24.4127,24.4681,12900.0
2018-11-13 12:25:00,26.54,26.55,26.52,26.53,6829.0,24.4773,24.4865,24.4588,24.4681,6829.0
2018-11-13 12:30:00,26.53,26.54,26.48,26.5,17434.0,24.4681,24.4773,24.4219,24.4404,17434.0
2018-11-13 12:35:00,26.48,26.55,26.47,26.55,13745.0,24.4219,24.4865,24.4127,24.4865,13745.0
2018-11-13 12:40:00,26.55,26.59,26.55,26.56,23000.0,24.4865,24.5234,24.4865,24.4957,23000.0
2018-11-13 12:45:00,26.55,26.57,26.54,26.55,5420.0,24.4865,24.505,24.4773,24.4865,5420.0
2018-11-13 12:50:00,26.56,26.56,26.54,26.55,3230.0,24.4957,24.4957,24.4773,24.4865,3230.0
2018-11-13 12:55:00,26.55,26.55,26.5,26.52,4813.0,24.4865,24.4865,24.4404,24.4588,4813.0
2018-11-13 13:00:00,26.53,26.53,26.51,26.53,6779.0,24.4681,24.4681,24.4496,24.4681,6779.0
2018-11-13 13:05:00,26.52,26.52,26.48,26.48,10582.0,24.4588,24.4588,24.4219,24.4219,10582.0
2018-11-13 13:10:00,26.47,26.48,26.47,26.48,9424.0,24.4127,24.4219,24.4127,24.4219,9424.0
2018-11-13 13:15:00,26.49,26.52,26.49,26.52,8122.0,24.4312,24.4588,24.4312,24.4588,8122.0
2018-11-13 13:20:00,26.52,26.52,26.47,26.47,7113.0,24.4588,24.4588,24.4127,24.4127,7113.0
2018-11-13 13:25:00,26.47,26.48,26.44,26.44,20607.0,24.4127,24.4219,24.3851,24.3851,20607.0
2018-11-13 13:30:00,26.44,26.49,26.44,26.49,9569.0,24.3851,24.4312,24.3851,24.4312,9569.0
2018-11-13 13:35:00,26.49,26.49,26.45,26.47,6294.0,24.4312,24.4312,24.3943,24.4127,6294.0
2018-11-13 13:40:00,26.48,26.48,26.47,26.47,2549.0,24.4219,24.4219,24.4127,24.4127,2549.0
2018-11-13 13:45:00,26.46,26.46,26.41,26.41,3072.0,24.4035,24.4035,24.3574,24.3574,3072.0
2018-11-13 13:50:00,26.4,26.43,26.4,26.43,2479.0,24.3482,24.3758,24.3482,24.3758,2479.0
2018-11-13 13:55:00,26.43,26.44,26.41,26.41,4700.0,24.3758,24.3851,24.3574,24.3574,4700.0
2018-11-13 14:00:00,26.4,26.43,26.4,26.41,8958.0,24.3482,24.3758,24.3482,24.3574,8958.0
2018-11-13 14:05:00,26.41,26.43,26.39,26.43,6948.0,24.3574,24.3758,24.3389,24.3758,6948.0
2018-11-13 14:10:00,26.44,26.46,26.43,26.43,4092.0,24.3851,24.4035,24.3758,24.3758,4092.0
2018-11-13 14:15:00,26.43,26.43,26.39,26.39,8438.0,24.3758,24.3758,24.3389,24.3389,8438.0
2018-11-13 14:20:00,26.4,26.42,26.38,26.4,9538.0,24.3482,24.3666,24.3297,24.3482,9538.0
2018-11-13 14:25:00,26.41,26.41,26.39,26.4,7256.0,24.3574,24.3574,24.3389,24.3482,7256.0
2018-11-13 14:30:00,26.39,26.39,26.35,26.36,16506.0,24.3389,24.3389,24.3021,24.3113,16506.0
2018-11-13 14:35:00,26.36,26.37,26.34,26.34,7691.0,24.3113,24.3205,24.2928,24.2928,7691.0
2018-11-13 14:40:00,26.33,26.33,26.28,26.28,19602.0,24.2836,24.2836,24.2375,24.2375,19602.0
2018-11-13 14:45:00,26.27,26.28,26.26,26.26,10694.0,24.2283,24.2375,24.219,24.219,10694.0
2018-11-13 14:50:00,26.26,26.27,26.25,26.26,11078.0,24.219,24.2283,24.2098,24.219,11078.0
2018-11-13 14:55:00,26.25,26.29,26.23,26.24,11127.0,24.2098,24.2467,24.1914,24.2006,11127.0
2018-11-13 15:00:00,26.23,26.27,26.23,26.27,17805.0,24.1914,24.2283,24.1914,24.2283,17805.0
2018-11-13 15:05:00,26.29,26.29,26.25,26.26,19478.0,24.2467,24.2467,24.2098,24.219,19478.0
2018-11-13 15:10:00,26.25,26.25,26.23,26.25,8107.0,24.2098,24.2098,24.1914,24.2098,8107.0
2018-11-13 15:15:00,26.25,26.25,26.23,26.23,4475.0,24.2098,24.2098,24.1914,24.1914,4475.0
2018-11-13 15:20:00,26.22,26.22,26.22,26.22,7787.0,24.1822,24.1822,24.1822,24.1822,7787.0
2018-11-13 15:25:00,26.21,26.25,26.21,26.25,21666.0,24.1729,24.2098,24.1729,24.2098,21666.0
2018-11-13 15:30:00,26.24,26.26,26.21,26.21,19557.0,24.2006,24.219,24.1729,24.1729,19557.0
2018-11-13 15:35:00,26.2,26.2,26.17,26.18,33062.0,24.1637,24.1637,24.136,24.1453,33062.0
2018-11-13 15:40:00,26.17,26.17,26.15,26.17,26673.0,24.136,24.136,24.1176,24.136,26673.0
2018-11-13 15:45:00,26.17,26.19,26.16,26.16,27895.0,24.136,24.1545,24.1268,24.1268,27895.0
2018-11-13 15:50:00,26.17,26.19,26.16,26.16,14740.0,24.136,24.1545,24.1268,24.1268,14740.0
2018-11-13 15:55:00,26.16,26.19,26.14,26.17,171081.0,24.1268,24.1545,24.1084,24.136,171081.0
2018-11-14 09:30:00,26.1,26.19,26.09,26.16,43700.0,24.0715,24.1545,24.0623,24.1268,43700.0
2018-11-14 09:35:00,26.19,26.41,26.19,26.24,69727.0,24.1545,24.3574,24.1545,24.2006,69727.0
2018-11-14 09:40:00,26.24,26.42,26.21,26.41,46428.0,24.2006,24.3666,24.1729,24.3574,46428.0
2018-11-14 09:45:00,26.41,26.42,26.29,26.42,37542.0,24.3574,24.3666,24.2467,24.3666,37542.0
2018-11-14 09:50:00,26.43,26.49,26.4,26.44,83370.0,24.3758,24.4312,24.3482,24.3851,83370.0
2018-11-14 09:55:00,26.47,26.47,26.39,26.4,46346.0,24.4127,24.4127,24.3389,24.3482,46346.0
2018-11-14 10:00:00,26.4,26.48,26.4,26.42,42039.0,24.3482,24.4219,24.3482,24.3666,42039.0
2018-11-14 10:05:00,26.42,26.55,26.42,26.47,28431.0,24.3666,24.4865,24.3666,24.4127,28431.0
2018-11-14 10:10:00,26.46,26.46,26.36,26.38,80572.0,24.4035,24.4035,24.3113,24.3297,80572.0
2018-11-14 10:15:00,26.37,26.38,26.31,26.34,31207.0,24.3205,24.3297,24.2652,24.2928,31207.0
2018-11-14 10:20:00,26.35,26.38,26.3,26.33,52289.0,24.3021,24.3297,24.2559,24.2836,52289.0
2018-11-14 10:25:00,26.33,26.41,26.29,26.39,26776.0,24.2836,24.3574,24.2467,24.3389,26776.0
2018-11-14 10:30:00,26.39,26.42,26.33,26.4,14438.0,24.3389,24.3666,24.2836,24.3482,14438.0
2018-11-14 10:35:00,26.4,26.4,26.3,26.32,19060.0,24.3482,24.3482,24.2559,24.2744,19060.0
2018-11-14 10:40:00,26.31,26.31,26.23,26.24,29548.0,24.2652,24.2652,24.1914,24.2006,29548.0
2018-11-14 10:45:00,26.26,26.27,26.25,26.26,28532.0,24.219,24.2283,24.2098,24.219,28532.0
2018-11-14 10:50:00,26.25,26.27,26.21,26.22,27612.0,24.2098,24.2283,24.1729,24.1822,27612.0
2018-11-14 10:55:00,26.23,26.26,26.2,26.26,17503.0,24.1914,24.219,24.1637,24.219,17503.0
2018-11-14 11:00:00,26.26,26.26,26.2,26.23,20215.0,24.219,24.219,24.1637,24.1914,20215.0
2018-11-14 11:05:00,26.23,26.24,26.16,26.17,25338.0,24.1914,24.2006,24.1268,24.136,25338.0
2018-11-14 11:10:00,26.17,26.23,26.17,26.19,19644.0,24.136,24.1914,24.136,24.1545,19644.0
2018-11-14 11:15:00,26.19,26.23,26.17,26.22,26732.0,24.1545,24.1914,24.136,24.1822,26732.0
2018-11-14 11:20:00,26.22,26.31,26.22,26.31,12412.0,24.1822,24.2652,24.1822,24.2652,12412.0
2018-11-14 11:25:00,26.32,26.32,26.21,26.21,10190.0,24.2744,24.2744,24.1729,24.1729,10190.0
2018-11-14 11:30:00,26.22,26.24,26.2,26.22,10946.0,24.1822,24.2006,24.1637,24.1822,10946.0
2018-11-14 11:35:00,26.22,26.22,26.19,26.2,13800.0,24.1822,24.1822,24.1545,24.1637,13800.0
2018-11-14 11:40:00,26.2,26.23,26.19,26.2,13600.0,24.1637,24.1914,24.1545,24.1637,13600.0
2018-11-14 11:45:00,26.2,26.21,26.17,26.21,13931.0,24.1637,24.1729,24.136,24.1729,13931.0
2018-11-14 11:50:00,26.22,26.27,26.22,26.26,15682.0,24.1822,24.2283,24.1822,24.219,15682.0
2018-11-14 11:55:00,26.25,26.25,26.23,26.23,5198.0,24.2098,24.2098,24.1914,24.1914,5198.0
2018-11-14 12:00:00,26.25,26.25,26.21,26.22,5300.0,24.2098,24.2098,24.1729,24.1822,5300.0
2018-11-14 12:05:00,26.23,26.26,26.22,26.23,10039.0,24.1914,24.219,24.1822,24.1914,10039.0
2018-11-14 12:10:00,26.24,26.24,26.22,26.24,2672.0,24.2006,24.2006,24.1822,24.2006,2672.0
2018-11-14 12:15:00,26.24,26.26,26.24,26.26,22890.0,24.2006,24.219,24.2006,24.219,22890.0
2018-11-14 12:20:00,26.24,26.26,26.23,26.25,10469.0,24.2006,24.219,24.1914,24.2098,10469.0
2018-11-14 12:25:00,26.26,26.27,26.25,26.26,11345.0,24.219,24.2283,24.2098,24.219,11345.0
2018-11-14 12:30:00,26.26,26.26,26.23,26.23,17892.0,24.219,24.219,24.1914,24.1914,17892.0
2018-11-14 12:35:00,26.22,26.22,26.17,26.19,11452.0,24.1822,24.1822,24.136,24.1545,11452.0
2018-11-14 12:40:00,26.18,26.19,26.16,26.16,8362.0,24.1453,24.1545,24.1268,24.1268,8362.0
2018-11-14 12:45:00,26.16,26.29,26.16,26.29,39713.0,24.1268,24.2467,24.1268,24.2467,39713.0
2018-11-14 12:50:00,26.28,26.43,26.27,26.41,40391.0,24.2375,24.3758,24.2283,24.3574,40391.0
2018-11-14 12:55:00,26.41,26.45,26.38,26.44,42178.0,24.3574,24.3943,24.3297,24.3851,42178.0
2018-11-14 13:00:00,26.45,26.5,26.45,26.5,31259.0,24.3943,24.4404,24.3943,24.4404,31259.0
2018-11-14 13:05:00,26.51,26.57,26.51,26.55,14834.0,24.4496,24.505,24.4496,24.4865,14834.0
2018-11-14 13:10:00,26.56,26.56,26.49,26.54,28390.0,24.4957,24.4957,24.4312,24.4773,28390.0
2018-11-14 13:15:00,26.57,26.65,26.57,26.65,23832.0,24.505,24.5787,24.505,24.5787,23832.0
2018-11-14 13:20:00,26.65,26.67,26.62,26.62,25110.0,24.5787,24.5972,24.5511,24.5511,25110.0
2018-11-14 13:25:00,26.63,26.64,26.6,26.61,19078.0,24.5603,24.5695,24.5326,24.5418,19078.0
2018-11-14 13:30:00,26.62,26.62,26.58,26.61,25965.0,24.5511,24.5511,24.5142,24.5418,25965.0
2018-11-14 13:35:00,26.63,26.76,26.62,26.76,53272.0,24.5603,24.6802,24.5511,24.6802,53272.0
2018-11-14 13:40:00,26.76,26.84,26.71,26.8,43995.0,24.6802,24.754,24.6341,24.7171,43995.0
2018-11-14 13:45:00,26.8,26.8,26.68,26.71,46154.0,24.7171,24.7171,24.6064,24.6341,46154.0
2018-11-14 13:50:00,26.72,26.79,26.72,26.77,37508.0,24.6433,24.7079,24.6433,24.6894,37508.0
2018-11-14 13:55:00,26.79,26.81,26.76,26.79,15357.0,24.7079,24.7263,24.6802,24.7079,15357.0
2018-11-14 14:00:00,26.79,26.85,26.79,26.79,67430.0,24.7079,24.7632,24.7079,24.7079,67430.0
2018-11-14 14:05:00,26.79,26.82,26.74,26.78,43315.0,24.7079,24.7355,24.6617,24.6986,43315.0
2018-11-14 14:10:00,26.78,26.93,26.78,26.92,56713.0,24.6986,24.837,24.6986,24.8277,56713.0
2018-11-14 14:15:00,26.92,26.92,26.67,26.7,98637.0,24.8277,24.8277,24.5972,24.6248,98637.0
2018-11-14 14:20:00,26.66,26.72,26.57,26.6,45500.0,24.588,24.6433,24.505,24.5326,45500.0
2018-11-14 14:25:00,26.58,26.64,26.54,26.63,39292.0,24.5142,24.5695,24.4773,24.5603,39292.0
2018-11-14 14:30:00,26.65,26.75,26.63,26.75,40849.0,24.5787,24.671,24.5603,24.671,40849.0
2018-11-14 14:35:00,26.75,26.87,26.75,26.86,65152.0,24.671,24.7816,24.671,24.7724,65152.0
2018-11-14 14:40:00,26.87,26.88,26.79,26.8,61031.0,24.7816,24.7909,24.7079,24.7171,61031.0
2018-11-14 14:45:00,26.79,26.8,26.73,26.74,25299.0,24.7079,24.7171,24.6525,24.6617,25299.0
2018-11-14 14:50:00,26.75,26.83,26.75,26.82,23169.0,24.671,24.7447,24.671,24.7355,23169.0
2018-11-14 14:55:00,26.81,26.81,26.74,26.79,26213.0,24.7263,24.7263,24.6617,24.7079,26213.0
2018-11-14 15:00:00,26.79,26.85,26.77,26.85,14767.0,24.7079,24.7632,24.6894,24.7632,14767.0
2018-11-14 15:05:00,26.87,26.87,26.75,26.77,31903.0,24.7816,24.7816,24.671,24.6894,31903.0
2018-11-14 15:10:00,26.79,26.84,26.78,26.82,16783.0,24.7079,24.754,24.6986,24.7355,16783.0
2018-11-14 15:15:00,26.84,26.85,26.82,26.85,15022.0,24.754,24.7632,24.7355,24.7632,15022.0
2018-11-14 15:20:00,26.84,26.85,26.78,26.79,13050.0,24.754,24.7632,24.6986,24.7079,13050.0
2018-11-14 15:25:00,26.78,26.78,26.72,26.75,18682.0,24.6986,24.6986,24.6433,24.671,18682.0
2018-11-14 15:30:00,26.75,26.77,26.72,26.73,30477.0,24.671,24.6894,24.6433,24.6525,30477.0
2018-11-14 15:35:00,26.71,26.77,26.71,26.75,32892.0,24.6341,24.6894,24.6341,24.671,32892.0
2018-11-14 15:40:00,26.75,26.75,26.73,26.73,10445.0,24.671,24.671,24.6525,24.6525,10445.0
2018-11-14 15:45:00,26.73,26.73,26.7,26.7,20007.0,24.6525,24.6525,24.6248,24.6248,20007.0
2018-11-14 15:50:00,26.7,26.7,26.65,26.69,73089.0,24.6248,24.6248,24.5787,24.6156,73089.0
2018-11-14 15:55:00,26.69,26.69,26.58,26.59,166938.0,24.6156,24.6156,24.5142,24.5234,166938.0
2018-11-15 09:30:00,26.75,26.93,26.75,26.87,112297.0,24.671,24.837,24.671,24.7816,112297.0
2018-11-15 09:35:00,26.87,26.98,26.85,26.97,67106.0,24.7816,24.8831,24.7632,24.8739,67106.0
2018-11-15 09:40:00,26.97,27.04,26.92,27.01,58675.0,24.8739,24.9384,24.8277,24.9108,58675.0
2018-11-15 09:45:00,27.01,27.08,26.96,26.98,48644.0,24.9108,24.9753,24.8646,24.8831,48644.0
2018-11-15 09:50:00,26.96,26.98,26.88,26.98,35447.0,24.8646,24.8831,24.7909,24.8831,35447.0
2018-11-15 09:55:00,26.97,27.02,26.92,26.94,30039.0,24.8739,24.92,24.8277,24.8462,30039.0
2018-11-15 10:00:00,26.96,26.98,26.93,26.94,66009.0,24.8646,24.8831,24.837,24.8462,66009.0
2018-11-15 10:05:00,26.94,27.0,26.93,26.99,35315.0,24.8462,24.9015,24.837,24.8923,35315.0
2018-11-15 10:10:00,26.98,27.04,26.96,27.01,49756.0,24.8831,24.9384,24.8646,24.9108,49756.0
2018-11-15 10:15:00,27.03,27.06,27.03,27.06,13025.0,24.9292,24.9569,24.9292,24.9569,13025.0
2018-11-15 10:20:00,27.05,27.08,27.02,27.08,27686.0,24.9476,24.9753,24.92,24.9753,27686.0
2018-11-15 10:25:00,27.09,27.12,27.08,27.12,13591.0,24.9845,25.0122,24.9753,25.0122,13591.0
2018-11-15 10:30:00,27.12,27.16,27.1,27.12,13794.0,25.0122,25.0491,24.9938,25.0122,13794.0
2018-11-15 10:35:00,27.12,27.13,27.08,27.09,8042.0,25.0122,25.0214,24.9753,24.9845,8042.0
2018-11-15 10:40:00,27.08,27.09,27.03,27.03,24221.0,24.9753,24.9845,24.9292,24.9292,24221.0
2018-11-15 10:45:00,27.03,27.05,26.98,26.98,13787.0,24.9292,24.9476,24.8831,24.8831,13787.0
2018-11-15 10:50:00,26.96,26.96,26.89,26.92,22987.0,24.8646,24.8646,24.8001,24.8277,22987.0
2018-11-15 10:55:00,26.94,26.95,26.92,26.94,12993.0,24.8462,24.8554,24.8277,24.8462,12993.0
2018-11-15 11:00:00,26.93,26.93,26.84,26.86,24434.0,24.837,24.837,24.754,24.7724,24434.0
2018-11-15 11:05:00,26.85,26.9,26.82,26.9,8966.0,24.7632,24.8093,24.7355,24.8093,8966.0
2018-11-15 11:10:00,26.9,26.97,26.9,26.97,15800.0,24.8093,24.8739,24.8093,24.8739,15800.0
2018-11-15 11:15:00,26.95,26.96,26.92,26.93,5436.0,24.8554,24.8646,24.8277,24.837,5436.0
2018-11-15 11:20:00,26.92,26.92,26.88,26.9,14410.0,24.8277,24.8277,24.7909,24.8093,14410.0
2018-11-15 11:25:00,26.9,26.94,26.89,26.94,9457.0,24.8093,24.8462,24.8001,24.8462,9457.0
2018-11-15 11:30:00,26.93,26.95,26.87,26.87,9192.0,24.837,24.8554,24.7816,24.7816,9192.0
2018-11-15 11:35:00,26.88,26.92,26.88,26.92,5050.0,24.7909,24.8277,24.7909,24.8277,5050.0
2018-11-15 11:40:00,26.92,26.96,26.91,26.91,5591.0,24.8277,24.8646,24.8185,24.8185,5591.0
2018-11-15 11:45:00,26.92,26.97,26.92,26.96,18978.0,24.8277,24.8739,24.8277,24.8646,18978.0
2018-11-15 11:50:00,26.96,27.02,26.96,27.02,15265.0,24.8646,24.92,24.8646,24.92,15265.0
2018-11-15 11:55:00,27.01,27.06,27.01,27.04,18976.0,24.9108,24.9569,24.9108,24.9384,18976.0
2018-11-15 12:00:00,27.03,27.05,26.99,26.99,10211.0,24.9292,24.9476,24.8923,24.8923,10211.0
2018-11-15 12:05:00,26.98,26.99,26.94,26.99,10215.0,24.8831,24.8923,24.8462,24.8923,10215.0
2018-11-15 12:10:00,26.99,27.01,26.97,26.97,11322.0,24.8923,24.9108,24.8739,24.8739,11322.0
2018-11-15 12:15:00,26.97,26.98,26.96,26.98,7586.0,24.8739,24.8831,24.8646,24.8831,7586.0
2018-11-15 12:20:00,26.98,27.0,26.96,26.97,6530.0,24.8831,24.9015,24.8646,24.8739,6530.0
2018-11-15 12:25:00,26.95,26.96,26.93,26.96,8455.0,24.8554,24.8646,24.837,24.8646,8455.0
2018-11-15 12:30:00,26.96,26.99,26.94,26.98,11246.0,24.8646,24.8923,24.8462,24.8831,11246.0
2018-11-15 12:35:00,26.99,27.0,26.91,26.94,9360.0,24.8923,24.9015,24.8185,24.8462,9360.0
2018-11-15 12:40:00,26.94,26.99,26.93,26.99,9939.0,24.8462,24.8923,24.837,24.8923,9939.0
2018-11-15 12:45:00,26.99,26.99,26.97,26.97,6738.0,24.8923,24.8923,24.8739,24.8739,6738.0
2018-11-15 12:50:00,26.98,27.0,26.96,26.99,15219.0,24.8831,24.9015,24.8646,24.8923,15219.0
2018-11-15 12:55:00,26.99,27.0,26.97,26.97,4411.0,24.8923,24.9015,24.8739,24.8739,4411.0
2018-11-15 13:00:00,26.98,27.0,26.97,26.98,10218.0,24.8831,24.9015,24.8739,24.8831,10218.0
2018-11-15 13:05:00,26.98,26.98,26.95,26.98,10752.0,24.8831,24.8831,24.8554,24.8831,10752.0
2018-11-15 13:10:00,26.98,27.0,26.98,27.0,8393.0,24.8831,24.9015,24.8831,24.9015,8393.0
2018-11-15 13:15:00,27.01,27.04,27.0,27.03,8006.0,24.9108,24.9384,24.9015,24.9292,8006.0
2018-11-15 13:20:00,27.03,27.11,27.02,27.11,18736.0,24.9292,25.003,24.92,25.003,18736.0
2018-11-15 13:25:00,27.11,27.14,27.11,27.12,10655.0,25.003,25.0307,25.003,25.0122,10655.0
2018-11-15 13:30:00,27.13,27.16,27.13,27.14,10804.0,25.0214,25.0491,25.0214,25.0307,10804.0
2018-11-15 13:35:00,27.15,27.15,27.09,27.13,11577.0,25.0399,25.0399,24.9845,25.0214,11577.0
2018-11-15 13:40:00,27.13,27.14,27.12,27.13,19659.0,25.0214,25.0307,25.0122,25.0214,19659.0
2018-11-15 13:45:00,27.13,27.15,27.0,27.01,57538.0,25.0214,25.0399,24.9015,24.9108,57538.0
2018-11-15 13:50:00,27.0,27.04,26.98,27.04,11201.0,24.9015,24.9384,24.8831,24.9384,11201.0
2018-11-15 13:55:00,27.05,27.06,27.0,27.01,16501.0,24.9476,24.9569,24.9015,24.9108,16501.0
2018-11-15 14:00:00,27.0,27.0,26.89,26.91,57118.0,24.9015,24.9015,24.8001,24.8185,57118.0
2018-11-15 14:05:00,26.91,26.95,26.91,26.93,6700.0,24.8185,24.8554,24.8185,24.837,6700.0
2018-11-15 14:10:00,26.92,26.98,26.91,26.98,9711.0,24.8277,24.8831,24.8185,24.8831,9711.0
2018-11-15 14:15:00,26.98,27.02,26.97,27.01,7242.0,24.8831,24.92,24.8739,24.9108,7242.0
2018-11-15 14:20:00,27.02,27.07,27.01,27.06,17363.0,24.92,24.9661,24.9108,24.9569,17363.0
2018-11-15 14:25:00,27.06,27.13,27.06,27.12,10152.0,24.9569,25.0214,24.9569,25.0122,10152.0
2018-11-15 14:30:00,27.12,27.21,27.11,27.19,36679.0,25.0122,25.0952,25.003,25.0768,36679.0
2018-11-15 14:35:00,27.2,27.2,27.13,27.13,16736.0,25.086,25.086,25.0214,25.0214,16736.0
2018-11-15 14:40:00,27.12,27.16,27.12,27.14,26367.0,25.0122,25.0491,25.0122,25.0307,26367.0
2018-11-15 14:45:00,27.13,27.15,27.13,27.15,19109.0,25.0214,25.0399,25.0214,25.0399,19109.0
2018-11-15 14:50:00,27.14,27.18,27.12,27.18,19919.0,25.0307,25.0675,25.0122,25.0675,19919.0
2018-11-15 14:55:00,27.19,27.2,27.15,27.19,22661.0,25.0768,25.086,25.0399,25.0768,22661.0
2018-11-15 15:00:00,27.19,27.19,27.07,27.1,68376.0,25.0768,25.0768,24.9661,24.9938,68376.0
2018-11-15 15:05:00,27.1,27.16,27.08,27.14,13162.0,24.9938,25.0491,24.9753,25.0307,13162.0
2018-11-15 15:10:00,27.14,27.17,27.12,27.15,17809.0,25.0307,25.0583,25.0122,25.0399,17809.0
2018-11-15 15:15:00,27.16,27.17,27.11,27.11,11428.0,25.0491,25.0583,25.003,25.003,11428.0
2018-11-15 15:20:00,27.1,27.11,27.08,27.1,12412.0,24.9938,25.003,24.9753,24.9938,12412.0
2018-11-15 15:25:00,27.11,27.11,27.08,27.09,13220.0,25.003,25.003,24.9753,24.9845,13220.0
2018-11-15 15:30:00,27.09,27.15,27.08,27.12,23529.0,24.9845,25.0399,24.9753,25.0122,23529.0
2018-11-15 15:35:00,27.12,27.16,27.11,27.15,15688.0,25.0122,25.0491,25.003,25.0399,15688.0
2018-11-15 15:40:00,27.15,27.17,27.14,27.17,29314.0,25.0399,25.0583,25.0307,25.0583,29314.0
2018-11-15 15:45:00,27.16,27.16,27.11,27.11,37292.0,25.0491,25.0491,25.003,25.003,37292.0
2018-11-15 15:50:00,27.12,27.15,27.11,27.14,15355.0,25.0122,25.0399,25.003,25.0307,15355.0
2018-11-15 15:55:00,27.14,27.14,27.1,27.12,98367.0,25.0307,25.0307,24.9938,25.0122,98367.0
2018-11-16 09:30:00,27.53,27.64,27.53,27.61,54392.0,25.3903,25.4918,25.3903,25.4641,54392.0
2018-11-16 09:35:00,27.61,27.62,27.56,27.56,18338.0,25.4641,25.4733,25.418,25.418,18338.0
2018-11-16 09:40:00,27.55,27.57,27.48,27.54,26382.0,25.4088,25.4272,25.3442,25.3996,26382.0
2018-11-16 09:45:00,27.51,27.59,27.46,27.48,20705.0,25.3719,25.4457,25.3258,25.3442,20705.0
2018-11-16 09:50:00,27.49,27.5,27.38,27.44,15205.0,25.3534,25.3627,25.252,25.3073,15205.0
2018-11-16 09:55:00,27.44,27.47,27.43,27.45,13550.0,25.3073,25.335,25.2981,25.3166,13550.0
2018-11-16 10:00:00,27.48,27.53,27.45,27.51,22734.0,25.3442,25.3903,25.3166,25.3719,22734.0
2018-11-16 10:05:00,27.52,27.52,27.44,27.45,22435.0,25.3811,25.3811,25.3073,25.3166,22435.0
2018-11-16 10:10:00,27.46,27.49,27.42,27.46,18735.0,25.3258,25.3534,25.2889,25.3258,18735.0
2018-11-16 10:15:00,27.49,27.53,27.44,27.47,38281.0,25.3534,25.3903,25.3073,25.335,38281.0
2018-11-16 10:20:00,27.48,27.53,27.48,27.52,13896.0,25.3442,25.3903,25.3442,25.3811,13896.0
2018-11-16 10:25:00,27.52,27.55,27.51,27.55,23452.0,25.3811,25.4088,25.3719,25.4088,23452.0
2018-11-16 10:30:00,27.54,27.57,27.54,27.55,16475.0,25.3996,25.4272,25.3996,25.4088,16475.0
2018-11-16 10:35:00,27.53,27.59,27.5,27.58,31854.0,25.3903,25.4457,25.3627,25.4365,31854.0
2018-11-16 10:40:00,27.58,27.64,27.58,27.63,14246.0,25.4365,25.4918,25.4365,25.4826,14246.0
2018-11-16 10:45:00,27.62,27.65,27.6,27.63,39528.0,25.4733,25.501,25.4549,25.4826,39528.0
2018-11-16 10:50:00,27.62,27.63,27.6,27.62,13935.0,25.4733,25.4826,25.4549,25.4733,13935.0
2018-11-16 10:55:00,27.6,27.62,27.55,27.56,10806.0,25.4549,25.4733,25.4088,25.418,10806.0
2018-11-16 11:00:00,27.56,27.6,27.55,27.59,19544.0,25.418,25.4549,25.4088,25.4457,19544.0
2018-11-16 11:05:00,27.58,27.66,27.57,27.66,26530.0,25.4365,25.5102,25.4272,25.5102,26530.0
2018-11-16 11:10:00,27.66,27.68,27.61,27.61,24254.0,25.5102,25.5287,25.4641,25.4641,24254.0
2018-11-16 11:15:00,27.61,27.68,27.61,27.67,13802.0,25.4641,25.5287,25.4641,25.5195,13802.0
2018-11-16 11:20:00,27.67,27.67,27.57,27.63,23814.0,25.5195,25.5195,25.4272,25.4826,23814.0
2018-11-16 11:25:00,27.63,27.66,27.62,27.64,10172.0,25.4826,25.5102,25.4733,25.4918,10172.0
2018-11-16 11:30:00,27.64,27.64,27.58,27.61,16792.0,25.4918,25.4918,25.4365,25.4641,16792.0
2018-11-16 11:35:00,27.62,27.65,27.58,27.58,7032.0,25.4733,25.501,25.4365,25.4365,7032.0
2018-11-16 11:40:00,27.6,27.62,27.55,27.6,11274.0,25.4549,25.4733,25.4088,25.4549,11274.0
2018-11-16 11:45:00,27.6,27.6,27.51,27.53,16973.0,25.4549,25.4549,25.3719,25.3903,16973.0
2018-11-16 11:50:00,27.53,27.56,27.53,27.55,8966.0,25.3903,25.418,25.3903,25.4088,8966.0
2018-11-16 11:55:00,27.56,27.56,27.48,27.48,15574.0,25.418,25.418,25.3442,25.3442,15574.0
2018-11-16 12:00:00,27.49,27.51,27.47,27.49,16297.0,25.3534,25.3719,25.335,25.3534,16297.0
2018-11-16 12:05:00,27.5,27.53,27.48,27.5,17382.0,25.3627,25.3903,25.3442,25.3627,17382.0
2018-11-16 12:10:00,27.51,27.54,27.49,27.54,16446.0,25.3719,25.3996,25.3534,25.3996,16446.0
2018-11-16 12:15:00,27.54,27.54,27.51,27.53,10946.0,25.3996,25.3996,25.3719,25.3903,10946.0
2018-11-16 12:20:00,27.53,27.56,27.53,27.54,11285.0,25.3903,25.418,25.3903,25.3996,11285.0
2018-11-16 12:25:00,27.54,27.56,27.54,27.56,9251.0,25.3996,25.418,25.3996,25.418,9251.0
2018-11-16 12:30:00,27.56,27.59,27.53,27.59,16416.0,25.418,25.4457,25.3903,25.4457,16416.0
2018-11-16 12:35:00,27.58,27.61,27.57,27.6,31916.0,25.4365,25.4641,25.4272,25.4549,31916.0
2018-11-16 12:40:00,27.62,27.62,27.6,27.6,22422.0,25.4733,25.4733,25.4549,25.4549,22422.0
2018-11-16 12:45:00,27.61,27.61,27.55,27.57,13110.0,25.4641,25.4641,25.4088,25.4272,13110.0
2018-11-16 12:50:00,27.56,27.6,27.56,27.59,14736.0,25.418,25.4549,25.418,25.4457,14736.0
2018-11-16 12:55:00,27.6,27.63,27.6,27.63,11640.0,25.4549,25.4826,25.4549,25.4826,11640.0
2018-11-16 13:00:00,27.63,27.63,27.58,27.59,16398.0,25.4826,25.4826,25.4365,25.4457,16398.0
2018-11-16 13:05:00,27.6,27.62,27.6,27.6,13526.0,25.4549,25.4733,25.4549,25.4549,13526.0
2018-11-16 13:10:00,27.61,27.63,27.6,27.6,10525.0,25.4641,25.4826,25.4549,25.4549,10525.0
2018-11-16 13:15:00,27.59,27.61,27.59,27.6,8367.0,25.4457,25.4641,25.4457,25.4549,8367.0
2018-11-16 13:20:00,27.6,27.62,27.59,27.6,10915.0,25.4549,25.4733,25.4457,25.4549,10915.0
2018-11-16 13:25:00,27.6,27.61,27.57,27.57,9682.0,25.4549,25.4641,25.4272,25.4272,9682.0
2018-11-16 13:30:00,27.57,27.59,27.55,27.59,20978.0,25.4272,25.4457,25.4088,25.4457,20978.0
2018-11-16 13:35:00,27.58,27.6,27.57,27.59,5600.0,25.4365,25.4549,25.4272,25.4457,5600.0
2018-11-16 13:40:00,27.58,27.6,27.55,27.55,11484.0,25.4365,25.4549,25.4088,25.4088,11484.0
2018-11-16 13:45:00,27.55,27.59,27.55,27.58,11492.0,25.4088,25.4457,25.4088,25.4365,11492.0
2018-11-16 13:50:00,27.59,27.59,27.55,27.56,10423.0,25.4457,25.4457,25.4088,25.418,10423.0
2018-11-16 13:55:00,27.56,27.61,27.56,27.59,6823.0,25.418,25.4641,25.418,25.4457,6823.0
2018-11-16 14:00:00,27.59,27.59,27.51,27.53,9366.0,25.4457,25.4457,25.3719,25.3903,9366.0
2018-11-16 14:05:00,27.55,27.6,27.55,27.6,11702.0,25.4088,25.4549,25.4088,25.4549,11702.0
2018-11-16 14:10:00,27.6,27.61,27.59,27.61,6875.0,25.4549,25.4641,25.4457,25.4641,6875.0
2018-11-16 14:15:00,27.61,27.63,27.58,27.63,9803.0,25.4641,25.4826,25.4365,25.4826,9803.0
2018-11-16 14:20:00,27.62,27.63,27.6,27.63,6938.0,25.4733,25.4826,25.4549,25.4826,6938.0
2018-11-16 14:25:00,27.62,27.62,27.58,27.6,9555.0,25.4733,25.4733,25.4365,25.4549,9555.0
2018-11-16 14:30:00,27.6,27.61,27.59,27.6,13607.0,25.4549,25.4641,25.4457,25.4549,13607.0
2018-11-16 14:35:00,27.61,27.62,27.59,27.59,13652.0,25.4641,25.4733,25.4457,25.4457,13652.0
2018-11-16 14:40:00,27.59,27.59,27.55,27.56,9175.0,25.4457,25.4457,25.4088,25.418,9175.0
2018-11-16 14:45:00,27.57,27.57,27.55,27.56,8100.0,25.4272,25.4272,25.4088,25.418,8100.0
2018-11-16 14:50:00,27.57,27.59,27.57,27.58,6882.0,25.4272,25.4457,25.4272,25.4365,6882.0
2018-11-16 14:55:00,27.59,27.6,27.59,27.59,17695.0,25.4457,25.4549,25.4457,25.4457,17695.0
2018-11-16 15:00:00,27.6,27.63,27.6,27.63,2992.0,25.4549,25.4826,25.4549,25.4826,2992.0
2018-11-16 15:05:00,27.63,27.63,27.61,27.61,4103.0,25.4826,25.4826,25.4641,25.4641,4103.0
2018-11-16 15:10:00,27.61,27.61,27.57,27.57,11691.0,25.4641,25.4641,25.4272,25.4272,11691.0
2018-11-16 15:15:00,27.58,27.59,27.56,27.58,10468.0,25.4365,25.4457,25.418,25.4365,10468.0
2018-11-16 15:20:00,27.58,27.59,27.54,27.56,13600.0,25.4365,25.4457,25.3996,25.418,13600.0
2018-11-16 15:25:00,27.56,27.57,27.53,27.56,11941.0,25.418,25.4272,25.3903,25.418,11941.0
2018-11-16 15:30:00,27.55,27.58,27.54,27.58,21502.0,25.4088,25.4365,25.3996,25.4365,21502.0
2018-11-16 15:35:00,27.58,27.59,27.54,27.56,17143.0,25.4365,25.4457,25.3996,25.418,17143.0
2018-11-16 15:40:00,27.56,27.56,27.55,27.56,16266.0,25.418,25.418,25.4088,25.418,16266.0
2018-11-16 15:45:00,27.56,27.57,27.54,27.54,19644.0,25.418,25.4272,25.3996,25.3996,19644.0
2018-11-16 15:50:00,27.55,27.55,27.51,27.52,17472.0,25.4088,25.4088,25.3719,25.3811,17472.0
2018-11-16 15:55:00,27.52,27.52,27.47,27.49,103441.0,25.3811,25.3811,25.335,25.3534,103441.0
2018-11-19 09:30:00,27.53,27.68,27.51,27.66,71861.0,25.3903,25.5287,25.3719,25.5102,71861.0
2018-11-19 09:35:00,27.66,27.75,27.59,27.75,46327.0,25.5102,25.5932,25.4457,25.5932,46327.0
2018-11-19 09:40:00,27.76,27.76,27.69,27.76,27062.0,25.6025,25.6025,25.5379,25.6025,27062.0
2018-11-19 09:45:00,27.75,27.76,27.65,27.67,24582.0,25.5932,25.6025,25.501,25.5195,24582.0
2018-11-19 09:50:00,27.65,27.75,27.63,27.75,64501.0,25.501,25.5932,25.4826,25.5932,64501.0
2018-11-19 09:55:00,27.76,27.76,27.7,27.74,19708.0,25.6025,25.6025,25.5471,25.584,19708.0
2018-11-19 10:00:00,27.74,27.75,27.64,27.64,25556.0,25.584,25.5932,25.4918,25.4918,25556.0
2018-11-19 10:05:00,27.64,27.67,27.59,27.67,19575.0,25.4918,25.5195,25.4457,25.5195,19575.0
2018-11-19 10:10:00,27.65,27.76,27.65,27.76,19469.0,25.501,25.6025,25.501,25.6025,19469.0
2018-11-19 10:15:00,27.75,27.87,27.75,27.85,30744.0,25.5932,25.7039,25.5932,25.6855,30744.0
2018-11-19 10:20:00,27.86,27.86,27.8,27.84,23018.0,25.6947,25.6947,25.6394,25.6762,23018.0
2018-11-19 10:25:00,27.83,27.85,27.79,27.82,12238.0,25.667,25.6855,25.6301,25.6578,12238.0
2018-11-19 10:30:00,27.82,27.9,27.78,27.81,24525.0,25.6578,25.7316,25.6209,25.6486,24525.0
2018-11-19 10:35:00,27.83,27.87,27.8,27.82,16694.0,25.667,25.7039,25.6394,25.6578,16694.0
2018-11-19 10:40:00,27.82,27.87,27.82,27.84,27030.0,25.6578,25.7039,25.6578,25.6762,27030.0
2018-11-19 10:45:00,27.85,27.88,27.83,27.83,15928.0,25.6855,25.7131,25.667,25.667,15928.0
2018-11-19 10:50:00,27.83,27.9,27.83,27.9,16236.0,25.667,25.7316,25.667,25.7316,16236.0
2018-11-19 10:55:00,27.9,27.92,27.85,27.86,19629.0,25.7316,25.75,25.6855,25.6947,19629.0
2018-11-19 11:00:00,27.88,27.88,27.84,27.84,14185.0,25.7131,25.7131,25.6762,25.6762,14185.0
2018-11-19 11:05:00,27.85,27.89,27.83,27.87,17846.0,25.6855,25.7224,25.667,25.7039,17846.0
2018-11-19 11:10:00,27.86,27.93,27.86,27.92,23873.0,25.6947,25.7593,25.6947,25.75,23873.0
2018-11-19 11:15:00,27.93,27.96,27.85,27.86,17889.0,25.7593,25.7869,25.6855,25.6947,17889.0
2018-11-19 11:20:00,27.85,27.9,27.83,27.87,16306.0,25.6855,25.7316,25.667,25.7039,16306.0
2018-11-19 11:25:00,27.88,27.89,27.84,27.88,17420.0,25.7131,25.7224,25.6762,25.7131,17420.0
2018-11-19 11:30:00,27.87,27.91,27.85,27.88,17265.0,25.7039,25.7408,25.6855,25.7131,17265.0
2018-11-19 11:35:00,27.88,27.89,27.83,27.86,12448.0,25.7131,25.7224,25.667,25.6947,12448.0
2018-11-19 11:40:00,27.87,27.87,27.83,27.85,9489.0,25.7039,25.7039,25.667,25.6855,9489.0
2018-11-19 11:45:00,27.85,27.9,27.84,27.85,20520.0,25.6855,25.7316,25.6762,25.6855,20520.0
2018-11-19 11:50:00,27.84,27.87,27.83,27.83,15547.0,25.6762,25.7039,25.667,25.667,15547.0
2018-11-19 11:55:00,27.82,27.83,27.8,27.8,17023.0,25.6578,25.667,25.6394,25.6394,17023.0
2018-11-19 12:00:00,27.82,27.83,27.76,27.76,27631.0,25.6578,25.667,25.6025,25.6025,27631.0
2018-11-19 12:05:00,27.76,27.76,27.73,27.74,12522.0,25.6025,25.6025,25.5748,25.584,12522.0
2018-11-19 12:10:00,27.75,27.76,27.73,27.74,15200.0,25.5932,25.6025,25.5748,25.584,15200.0
2018-11-19 12:15:00,27.73,27.75,27.7,27.75,10011.0,25.5748,25.5932,25.5471,25.5932,10011.0
2018-11-19 12:20:00,27.75,27.76,27.75,27.75,6488.0,25.5932,25.6025,25.5932,25.5932,6488.0
2018-11-19 12:25:00,27.75,27.75,27.66,27.67,21479.0,25.5932,25.5932,25.5102,25.5195,21479.0
2018-11-19 12:30:00,27.67,27.67,27.6,27.61,9304.0,25.5195,25.5195,25.4549,25.4641,9304.0
2018-11-19 12:35:00,27.61,27.72,27.61,27.72,14710.0,25.4641,25.5656,25.4641,25.5656,14710.0
2018-11-19 12:40:00,27.75,27.77,27.73,27.74,6997.0,25.5932,25.6117,25.5748,25.584,6997.0
2018-11-19 12:45:00,27.74,27.75,27.72,27.73,13486.0,25.584,25.5932,25.5656,25.5748,13486.0
2018-11-19 12:50:00,27.73,27.81,27.73,27.77,24671.0,25.5748,25.6486,25.5748,25.6117,24671.0
2018-11-19 12:55:00,27.76,27.81,27.76,27.78,7611.0,25.6025,25.6486,25.6025,25.6209,7611.0
2018-11-19 13:00:00,27.77,27.77,27.73,27.75,10370.0,25.6117,25.6117,25.5748,25.5932,10370.0
2018-11-19 13:05:00,27.75,27.75,27.71,27.71,9230.0,25.5932,25.5932,25.5563,25.5563,9230.0
2018-11-19 13:10:00,27.71,27.75,27.71,27.74,11980.0,25.5563,25.5932,25.5563,25.584,11980.0
2018-11-19 13:15:00,27.75,27.77,27.73,27.75,7401.0,25.5932,25.6117,25.5748,25.5932,7401.0
2018-11-19 13:20:00,27.76,27.78,27.75,27.77,13061.0,25.6025,25.6209,25.5932,25.6117,13061.0
2018-11-19 13:25:00,27.77,27.81,27.77,27.8,7737.0,25.6117,25.6486,25.6117,25.6394,7737.0
2018-11-19 13:30:00,27.81,27.82,27.76,27.79,12593.0,25.6486,25.6578,25.6025,25.6301,12593.0
2018-11-19 13:35:00,27.8,27.8,27.78,27.79,12972.0,25.6394,25.6394,25.6209,25.6301,12972.0
2018-11-19 13:40:00,27.78,27.78,27.76,27.78,5120.0,25.6209,25.6209,25.6025,25.6209,5120.0
2018-11-19 13:45:00,27.77,27.77,27.75,27.76,4572.0,25.6117,25.6117,25.5932,25.6025,4572.0
2018-11-19 13:50:00,27.76,27.76,27.7,27.7,10196.0,25.6025,25.6025,25.5471,25.5471,10196.0
2018-11-19 13:55:00,27.7,27.73,27.7,27.73,14872.0,25.5471,25.5748,25.5471,25.5748,14872.0
2018-11-19 14:00:00,27.73,27.73,27.69,27.69,9113.0,25.5748,25.5748,25.5379,25.5379,9113.0
2018-11-19 14:05:00,27.69,27.73,27.69,27.73,5425.0,25.5379,25.5748,25.5379,25.5748,5425.0
2018-11-19 14:10:00,27.72,27.73,27.71,27.72,3596.0,25.5656,25.5748,25.5563,25.5656,3596.0
2018-11-19 14:15:00,27.73,27.76,27.73,27.75,7143.0,25.5748,25.6025,25.5748,25.5932,7143.0
2018-11-19 14:20:00,27.74,27.75,27.73,27.73,4210.0,25.584,25.5932,25.5748,25.5748,4210.0
2018-11-19 14:25:00,27.73,27.75,27.73,27.75,5300.0,25.5748,25.5932,25.5748,25.5932,5300.0
2018-11-19 14:30:00,27.77,27.77,27.71,27.72,5400.0,25.6117,25.6117,25.5563,25.5656,5400.0
2018-11-19 14:35:00,27.73,27.73,27.69,27.69,3725.0,25.5748,25.5748,25.5379,25.5379,3725.0
2018-11-19 14:40:00,27.69,27.71,27.69,27.7,7777.0,25.5379,25.5563,25.5379,25.5471,7777.0
2018-11-19 14:45:00,27.71,27.71,27.7,27.7,12132.0,25.5563,25.5563,25.5471,25.5471,12132.0
2018-11-19 14:50:00,27.72,27.74,27.72,27.73,3799.0,25.5656,25.584,25.5656,25.5748,3799.0
2018-11-19 14:55:00,27.74,27.75,27.74,27.75,7668.0,25.584,25.5932,25.584,25.5932,7668.0
2018-11-19 15:00:00,27.75,27.78,27.73,27.78,13522.0,25.5932,25.6209,25.5748,25.6209,13522.0
2018-11-19 15:05:00,27.78,27.78,27.74,27.74,29660.0,25.6209,25.6209,25.584,25.584,29660.0
2018-11-19 15:10:00,27.73,27.74,27.73,27.73,5452.0,25.5748,25.584,25.5748,25.5748,5452.0
2018-11-19 15:15:00,27.72,27.72,27.71,27.71,5543.0,25.5656,25.5656,25.5563,25.5563,5543.0
2018-11-19 15:20:00,27.7,27.7,27.61,27.63,31516.0,25.5471,25.5471,25.4641,25.4826,31516.0
2018-11-19 15:25:00,27.63,27.65,27.63,27.65,4461.0,25.4826,25.501,25.4826,25.501,4461.0
2018-11-19 15:30:00,27.66,27.67,27.58,27.58,21864.0,25.5102,25.5195,25.4365,25.4365,21864.0
2018-11-19 15:35:00,27.58,27.59,27.56,27.59,29949.0,25.4365,25.4457,25.418,25.4457,29949.0
2018-11-19 15:40:00,27.59,27.61,27.57,27.59,34122.0,25.4457,25.4641,25.4272,25.4457,34122.0
2018-11-19 15:45:00,27.59,27.62,27.59,27.59,22040.0,25.4457,25.4733,25.4457,25.4457,22040.0
2018-11-19 15:50:00,27.59,27.59,27.58,27.58,15220.0,25.4457,25.4457,25.4365,25.4365,15220.0
2018-11-19 15:55:00,27.58,27.63,27.57,27.6,61816.0,25.4365,25.4826,25.4272,25.4549,61816.0
2018-11-20 09:30:00,27.77,27.77,27.63,27.64,67904.0,25.6117,25.6117,25.4826,25.4918,67904.0
2018-11-20 09:35:00,27.63,27.63,27.49,27.51,56602.0,25.4826,25.4826,25.3534,25.3719,56602.0
2018-11-20 09:40:00,27.49,27.56,27.46,27.49,40059.0,25.3534,25.418,25.3258,25.3534,40059.0
2018-11-20 09:45:00,27.48,27.57,27.48,27.53,18565.0,25.3442,25.4272,25.3442,25.3903,18565.0
2018-11-20 09:50:00,27.5,27.57,27.44,27.49,19418.0,25.3627,25.4272,25.3073,25.3534,19418.0
2018-11-20 09:55:00,27.49,27.49,27.4,27.46,9861.0,25.3534,25.3534,25.2704,25.3258,9861.0
2018-11-20 10:00:00,27.45,27.46,27.26,27.28,19734.0,25.3166,25.3258,25.1413,25.1598,19734.0
2018-11-20 10:05:00,27.26,27.26,27.17,27.18,22252.0,25.1413,25.1413,25.0583,25.0675,22252.0
2018-11-20 10:10:00,27.16,27.16,27.05,27.11,49511.0,25.0491,25.0491,24.9476,25.003,49511.0
2018-11-20 10:15:00,27.12,27.12,26.94,26.97,48709.0,25.0122,25.0122,24.8462,24.8739,48709.0
2018-11-20 10:20:00,26.96,27.07,26.92,27.07,12791.0,24.8646,24.9661,24.8277,24.9661,12791.0
2018-11-20 10:25:00,27.08,27.21,27.03,27.19,15124.0,24.9753,25.0952,24.9292,25.0768,15124.0
2018-11-20 10:30:00,27.21,27.21,27.15,27.18,11234.0,25.0952,25.0952,25.0399,25.0675,11234.0
2018-11-20 10:35:00,27.19,27.25,27.16,27.25,11246.0,25.0768,25.1321,25.0491,25.1321,11246.0
2018-11-20 10:40:00,27.24,27.32,27.23,27.32,5443.0,25.1229,25.1967,25.1137,25.1967,5443.0
2018-11-20 10:45:00,27.34,27.36,27.3,27.36,6300.0,25.2151,25.2336,25.1782,25.2336,6300.0
2018-11-20 10:50:00,27.36,27.48,27.36,27.46,17983.0,25.2336,25.3442,25.2336,25.3258,17983.0
2018-11-20 10:55:00,27.46,27.53,27.46,27.48,8724.0,25.3258,25.3903,25.3258,25.3442,8724.0
2018-11-20 11:00:00,27.5,27.52,27.5,27.51,17149.0,25.3627,25.3811,25.3627,25.3719,17149.0
2018-11-20 11:05:00,27.5,27.6,27.5,27.6,10376.0,25.3627,25.4549,25.3627,25.4549,10376.0
2018-11-20 11:10:00,27.6,27.63,27.53,27.56,23752.0,25.4549,25.4826,25.3903,25.418,23752.0
2018-11-20 11:15:00,27.53,27.53,27.49,27.53,9045.0,25.3903,25.3903,25.3534,25.3903,9045.0
2018-11-20 11:20:00,27.52,27.55,27.48,27.48,4300.0,25.3811,25.4088,25.3442,25.3442,4300.0
2018-11-20 11:25:00,27.48,27.48,27.45,27.46,8445.0,25.3442,25.3442,25.3166,25.3258,8445.0
2018-11-20 11:30:00,27.44,27.44,27.35,27.36,8300.0,25.3073,25.3073,25.2243,25.2336,8300.0
2018-11-20 11:35:00,27.37,27.4,27.35,27.4,10332.0,25.2428,25.2704,25.2243,25.2704,10332.0
2018-11-20 11:40:00,27.4,27.4,27.34,27.37,3000.0,25.2704,25.2704,25.2151,25.2428,3000.0
2018-11-20 11:45:00,27.38,27.44,27.38,27.42,6600.0,25.252,25.3073,25.252,25.2889,6600.0
2018-11-20 11:50:00,27.4,27.46,27.4,27.46,5500.0,25.2704,25.3258,25.2704,25.3258,5500.0
2018-11-20 11:55:00,27.46,27.5,27.46,27.49,12235.0,25.3258,25.3627,25.3258,25.3534,12235.0
2018-11-20 12:00:00,27.48,27.48,27.44,27.45,12661.0,25.3442,25.3442,25.3073,25.3166,12661.0
2018-11-20 12:05:00,27.45,27.45,27.41,27.41,4788.0,25.3166,25.3166,25.2797,25.2797,4788.0
2018-11-20 12:10:00,27.41,27.41,27.38,27.41,2500.0,25.2797,25.2797,25.252,25.2797,2500.0
2018-11-20 12:15:00,27.41,27.41,27.35,27.36,3400.0,25.2797,25.2797,25.2243,25.2336,3400.0
2018-11-20 12:20:00,27.37,27.37,27.33,27.34,12500.0,25.2428,25.2428,25.2059,25.2151,12500.0
2018-11-20 12:25:00,27.34,27.37,27.33,27.37,6351.0,25.2151,25.2428,25.2059,25.2428,6351.0
2018-11-20 12:30:00,27.37,27.37,27.32,27.32,6941.0,25.2428,25.2428,25.1967,25.1967,6941.0
2018-11-20 12:35:00,27.32,27.36,27.32,27.33,4848.0,25.1967,25.2336,25.1967,25.2059,4848.0
2018-11-20 12:40:00,27.33,27.35,27.32,27.33,6010.0,25.2059,25.2243,25.1967,25.2059,6010.0
2018-11-20 12:45:00,27.33,27.33,27.27,27.27,2800.0,25.2059,25.2059,25.1505,25.1505,2800.0
2018-11-20 12:50:00,27.28,27.28,27.25,27.26,4300.0,25.1598,25.1598,25.1321,25.1413,4300.0
2018-11-20 12:55:00,27.25,27.26,27.23,27.24,3800.0,25.1321,25.1413,25.1137,25.1229,3800.0
2018-11-20 13:00:00,27.24,27.24,27.18,27.18,19753.0,25.1229,25.1229,25.0675,25.0675,19753.0
2018-11-20 13:05:00,27.18,27.2,27.16,27.2,23517.0,25.0675,25.086,25.0491,25.086,23517.0
2018-11-20 13:10:00,27.21,27.22,27.21,27.22,2605.0,25.0952,25.1044,25.0952,25.1044,2605.0
2018-11-20 13:15:00,27.22,27.22,27.16,27.16,4203.0,25.1044,25.1044,25.0491,25.0491,4203.0
2018-11-20 13:20:00,27.16,27.16,27.15,27.15,3127.0,25.0491,25.0491,25.0399,25.0399,3127.0
2018-11-20 13:25:00,27.14,27.18,27.14,27.18,1910.0,25.0307,25.0675,25.0307,25.0675,1910.0
2018-11-20 13:30:00,27.18,27.2,27.16,27.16,11600.0,25.0675,25.086,25.0491,25.0491,11600.0
2018-11-20 13:35:00,27.16,27.16,27.1,27.11,3980.0,25.0491,25.0491,24.9938,25.003,3980.0
2018-11-20 13:40:00,27.12,27.16,27.12,27.16,4872.0,25.0122,25.0491,25.0122,25.0491,4872.0
2018-11-20 13:45:00,27.16,27.19,27.16,27.17,3900.0,25.0491,25.0768,25.0491,25.0583,3900.0
2018-11-20 13:50:00,27.18,27.18,27.14,27.14,2200.0,25.0675,25.0675,25.0307,25.0307,2200.0
2018-11-20 13:55:00,27.14,27.19,27.13,27.18,3000.0,25.0307,25.0768,25.0214,25.0675,3000.0
2018-11-20 14:00:00,27.17,27.17,27.12,27.13,8988.0,25.0583,25.0583,25.0122,25.0214,8988.0
2018-11-20 14:05:00,27.12,27.12,27.1,27.11,4444.0,25.0122,25.0122,24.9938,25.003,4444.0
2018-11-20 14:10:00,27.11,27.17,27.11,27.17,5900.0,25.003,25.0583,25.003,25.0583,5900.0
2018-11-20 14:15:00,27.18,27.23,27.18,27.23,8724.0,25.0675,25.1137,25.0675,25.1137,8724.0
2018-11-20 14:20:00,27.23,27.29,27.23,27.29,6399.0,25.1137,25.169,25.1137,25.169,6399.0
2018-11-20 14:25:00,27.29,27.3,27.28,27.29,21832.0,25.169,25.1782,25.1598,25.169,21832.0
2018-11-20 14:30:00,27.3,27.33,27.3,27.31,20010.0,25.1782,25.2059,25.1782,25.1874,20010.0
2018-11-20 14:35:00,27.31,27.34,27.3,27.3,12340.0,25.1874,25.2151,25.1782,25.1782,12340.0
2018-11-20 14:40:00,27.3,27.32,27.29,27.31,11044.0,25.1782,25.1967,25.169,25.1874,11044.0
2018-11-20 14:45:00,27.31,27.32,27.3,27.3,5024.0,25.1874,25.1967,25.1782,25.1782,5024.0
2018-11-20 14:50:00,27.3,27.33,27.29,27.32,4207.0,25.1782,25.2059,25.169,25.1967,4207.0
2018-11-20 14:55:00,27.32,27.36,27.32,27.36,1839.0,25.1967,25.2336,25.1967,25.2336,1839.0
2018-11-20 15:00:00,27.35,27.37,27.33,27.33,6713.0,25.2243,25.2428,25.2059,25.2059,6713.0
2018-11-20 15:05:00,27.32,27.32,27.25,27.28,18646.0,25.1967,25.1967,25.1321,25.1598,18646.0
2018-11-20 15:10:00,27.28,27.35,27.28,27.35,6700.0,25.1598,25.2243,25.1598,25.2243,6700.0
2018-11-20 15:15:00,27.34,27.4,27.34,27.39,16730.0,25.2151,25.2704,25.2151,25.2612,16730.0
2018-11-20 15:20:00,27.39,27.42,27.39,27.39,11572.0,25.2612,25.2889,25.2612,25.2612,11572.0
2018-11-20 15:25:00,27.39,27.4,27.37,27.38,6185.0,25.2612,25.2704,25.2428,25.252,6185.0
2018-11-20 15:30:00,27.38,27.4,27.37,27.4,26447.0,25.252,25.2704,25.2428,25.2704,26447.0
2018-11-20 15:35:00,27.4,27.42,27.39,27.41,12364.0,25.2704,25.2889,25.2612,25.2797,12364.0
2018-11-20 15:40:00,27.4,27.4,27.35,27.36,18445.0,25.2704,25.2704,25.2243,25.2336,18445.0
2018-11-20 15:45:00,27.36,27.37,27.35,27.35,11471.0,25.2336,25.2428,25.2243,25.2243,11471.0
2018-11-20 15:50:00,27.36,27.38,27.36,27.38,12700.0,25.2336,25.252,25.2336,25.252,12700.0
2018-11-20 15:55:00,27.39,27.41,27.35,27.36,81382.0,25.2612,25.2797,25.2243,25.2336,81382.0
2018-11-21 09:30:00,27.61,27.82,27.61,27.81,29698.0,25.4641,25.6578,25.4641,25.6486,29698.0
2018-11-21 09:35:00,27.81,27.91,27.81,27.84,23958.0,25.6486,25.7408,25.6486,25.6762,23958.0
2018-11-21 09:40:00,27.83,27.91,27.8,27.89,17624.0,25.667,25.7408,25.6394,25.7224,17624.0
2018-11-21 09:45:00,27.9,27.96,27.9,27.91,51832.0,25.7316,25.7869,25.7316,25.7408,51832.0
2018-11-21 09:50:00,27.92,27.99,27.91,27.98,32557.0,25.75,25.8146,25.7408,25.8054,32557.0
2018-11-21 09:55:00,27.99,27.99,27.86,27.86,23740.0,25.8146,25.8146,25.6947,25.6947,23740.0
2018-11-21 10:00:00,27.88,28.0,27.87,28.0,26683.0,25.7131,25.8238,25.7039,25.8238,26683.0
2018-11-21 10:05:00,28.0,28.01,27.94,27.95,20822.0,25.8238,25.833,25.7685,25.7777,20822.0
2018-11-21 10:10:00,27.96,28.03,27.96,28.03,23695.0,25.7869,25.8515,25.7869,25.8515,23695.0
2018-11-21 10:15:00,28.04,28.08,28.0,28.05,28137.0,25.8607,25.8976,25.8238,25.8699,28137.0
2018-11-21 10:20:00,28.04,28.12,28.04,28.09,43910.0,25.8607,25.9345,25.8607,25.9068,43910.0
2018-11-21 10:25:00,28.09,28.09,28.06,28.08,12643.0,25.9068,25.9068,25.8791,25.8976,12643.0
2018-11-21 10:30:00,28.08,28.08,28.02,28.06,28122.0,25.8976,25.8976,25.8423,25.8791,28122.0
2018-11-21 10:35:00,28.04,28.05,28.01,28.04,8400.0,25.8607,25.8699,25.833,25.8607,8400.0
2018-11-21 10:40:00,28.04,28.09,28.04,28.06,11431.0,25.8607,25.9068,25.8607,25.8791,11431.0
2018-11-21 10:45:00,28.05,28.05,28.0,28.02,10449.0,25.8699,25.8699,25.8238,25.8423,10449.0
2018-11-21 10:50:00,28.0,28.03,27.99,28.01,9015.0,25.8238,25.8515,25.8146,25.833,9015.0
2018-11-21 10:55:00,28.02,28.04,27.95,27.95,7483.0,25.8423,25.8607,25.7777,25.7777,7483.0
2018-11-21 11:00:00,27.94,28.03,27.94,28.03,16966.0,25.7685,25.8515,25.7685,25.8515,16966.0
2018-11-21 11:05:00,28.02,28.02,27.99,28.02,27081.0,25.8423,25.8423,25.8146,25.8423,27081.0
2018-11-21 11:10:00,28.03,28.06,28.01,28.01,30472.0,25.8515,25.8791,25.833,25.833,30472.0
2018-11-21 11:15:00,28.03,28.08,28.03,28.08,12246.0,25.8515,25.8976,25.8515,25.8976,12246.0
2018-11-21 11:20:00,28.08,28.08,28.02,28.04,11559.0,25.8976,25.8976,25.8423,25.8607,11559.0
2018-11-21 11:25:00,28.05,28.05,28.01,28.04,17888.0,25.8699,25.8699,25.833,25.8607,17888.0
2018-11-21 11:30:00,28.05,28.05,28.02,28.04,12983.0,25.8699,25.8699,25.8423,25.8607,12983.0
2018-11-21 11:35:00,28.07,28.08,28.06,28.08,15082.0,25.8884,25.8976,25.8791,25.8976,15082.0
2018-11-21 11:40:00,28.08,28.1,28.08,28.08,11775.0,25.8976,25.916,25.8976,25.8976,11775.0
2018-11-21 11:45:00,28.08,28.09,28.06,28.08,13142.0,25.8976,25.9068,25.8791,25.8976,13142.0
2018-11-21 11:50:00,28.08,28.08,28.05,28.08,7137.0,25.8976,25.8976,25.8699,25.8976,7137.0
2018-11-21 11:55:00,28.07,28.07,27.99,27.99,18700.0,25.8884,25.8884,25.8146,25.8146,18700.0
2018-11-21 12:00:00,27.99,28.01,27.98,28.0,10553.0,25.8146,25.833,25.8054,25.8238,10553.0
2018-11-21 12:05:00,28.0,28.06,28.0,28.03,11674.0,25.8238,25.8791,25.8238,25.8515,11674.0
2018-11-21 12:10:00,28.04,28.06,28.02,28.02,7400.0,25.8607,25.8791,25.8423,25.8423,7400.0
2018-11-21 12:15:00,28.02,28.03,28.0,28.03,13828.0,25.8423,25.8515,25.8238,25.8515,13828.0
2018-11-21 12:20:00,28.03,28.04,28.0,28.0,7346.0,25.8515,25.8607,25.8238,25.8238,7346.0
2018-11-21 12:25:00,28.01,28.07,28.01,28.06,8872.0,25.833,25.8884,25.833,25.8791,8872.0
2018-11-21 12:30:00,28.07,28.08,28.05,28.07,12175.0,25.8884,25.8976,25.8699,25.8884,12175.0
2018-11-21 12:35:00,28.06,28.06,28.03,28.04,6478.0,25.8791,25.8791,25.8515,25.8607,6478.0
2018-11-21 12:40:00,28.05,28.1,28.05,28.1,29214.0,25.8699,25.916,25.8699,25.916,29214.0
2018-11-21 12:45:00,28.1,28.1,28.09,28.1,11943.0,25.916,25.916,25.9068,25.916,11943.0
2018-11-21 12:50:00,28.11,28.12,28.09,28.12,15212.0,25.9253,25.9345,25.9068,25.9345,15212.0
2018-11-21 12:55:00,28.13,28.14,28.11,28.14,22869.0,25.9437,25.9529,25.9253,25.9529,22869.0
2018-11-21 13:00:00,28.15,28.16,28.14,28.16,14218.0,25.9622,25.9714,25.9529,25.9714,14218.0
2018-11-21 13:05:00,28.15,28.16,28.1,28.11,23172.0,25.9622,25.9714,25.916,25.9253,23172.0
2018-11-21 13:10:00,28.1,28.11,28.07,28.1,26314.0,25.916,25.9253,25.8884,25.916,26314.0
2018-11-21 13:15:00,28.1,28.11,28.08,28.08,11059.0,25.916,25.9253,25.8976,25.8976,11059.0
2018-11-21 13:20:00,28.09,28.11,28.07,28.07,13267.0,25.9068,25.9253,25.8884,25.8884,13267.0
2018-11-21 13:25:00,28.08,28.11,28.07,28.1,16956.0,25.8976,25.9253,25.8884,25.916,16956.0
2018-11-21 13:30:00,28.1,28.12,28.09,28.12,7918.0,25.916,25.9345,25.9068,25.9345,7918.0
2018-11-21 13:35:00,28.12,28.15,28.12,28.15,15187.0,25.9345,25.9622,25.9345,25.9622,15187.0
2018-11-21 13:40:00,28.15,28.16,28.13,28.15,10377.0,25.9622,25.9714,25.9437,25.9622,10377.0
2018-11-21 13:45:00,28.14,28.16,28.13,28.15,24517.0,25.9529,25.9714,25.9437,25.9622,24517.0
2018-11-21 13:50:00,28.15,28.17,28.15,28.17,16029.0,25.9622,25.9806,25.9622,25.9806,16029.0
2018-11-21 13:55:00,28.17,28.18,28.15,28.15,35646.0,25.9806,25.9898,25.9622,25.9622,35646.0
2018-11-21 14:00:00,28.16,28.16,28.14,28.16,16830.0,25.9714,25.9714,25.9529,25.9714,16830.0
2018-11-21 14:05:00,28.16,28.16,28.13,28.14,16772.0,25.9714,25.9714,25.9437,25.9529,16772.0
2018-11-21 14:10:00,28.16,28.17,28.14,28.17,32172.0,25.9714,25.9806,25.9529,25.9806,32172.0
2018-11-21 14:15:00,28.17,28.19,28.17,28.18,14354.0,25.9806,25.999,25.9806,25.9898,14354.0
2018-11-21 14:20:00,28.18,28.19,28.16,28.17,8632.0,25.9898,25.999,25.9714,25.9806,8632.0
2018-11-21 14:25:00,28.17,28.18,28.16,28.16,7128.0,25.9806,25.9898,25.9714,25.9714,7128.0
2018-11-21 14:30:00,28.16,28.16,28.13,28.13,6580.0,25.9714,25.9714,25.9437,25.9437,6580.0
2018-11-21 14:35:00,28.13,28.15,28.13,28.15,898.0,25.9437,25.9622,25.9437,25.9622,898.0
2018-11-21 14:40:00,28.15,28.16,28.14,28.16,9990.0,25.9622,25.9714,25.9529,25.9714,9990.0
2018-11-21 14:45:00,28.15,28.15,28.13,28.14,8941.0,25.9622,25.9622,25.9437,25.9529,8941.0
2018-11-21 14:50:00,28.13,28.14,28.13,28.13,4609.0,25.9437,25.9529,25.9437,25.9437,4609.0
2018-11-21 14:55:00,28.15,28.17,28.14,28.15,29267.0,25.9622,25.9806,25.9529,25.9622,29267.0
2018-11-21 15:00:00,28.16,28.17,28.16,28.16,17067.0,25.9714,25.9806,25.9714,25.9714,17067.0
2018-11-21 15:05:00,28.15,28.21,28.15,28.21,26728.0,25.9622,26.0175,25.9622,26.0175,26728.0
2018-11-21 15:10:00,28.2,28.23,28.2,28.21,17697.0,26.0083,26.0359,26.0083,26.0175,17697.0
2018-11-21 15:15:00,28.22,28.23,28.18,28.19,27049.0,26.0267,26.0359,25.9898,25.999,27049.0
2018-11-21 15:20:00,28.19,28.23,28.18,28.23,18323.0,25.999,26.0359,25.9898,26.0359,18323.0
2018-11-21 15:25:00,28.24,28.24,28.2,28.2,12879.0,26.0452,26.0452,26.0083,26.0083,12879.0
2018-11-21 15:30:00,28.19,28.19,28.1,28.1,30506.0,25.999,25.999,25.916,25.916,30506.0
2018-11-21 15:35:00,28.11,28.14,28.11,28.13,17632.0,25.9253,25.9529,25.9253,25.9437,17632.0
2018-11-21 15:40:00,28.12,28.14,28.1,28.11,12397.0,25.9345,25.9529,25.916,25.9253,12397.0
2018-11-21 15:45:00,28.12,28.14,28.09,28.12,38087.0,25.9345,25.9529,25.9068,25.9345,38087.0
2018-11-21 15:50:00,28.12,28.14,28.11,28.11,40300.0,25.9345,25.9529,25.9253,25.9253,40300.0
2018-11-21 15:55:00,28.1,28.13,28.0,28.05,292419.0,25.916,25.9437,25.8238,25.8699,292419.0
2018-11-23 09:30:00,27.83,27.91,27.78,27.88,47345.0,25.667,25.7408,25.6209,25.7131,47345.0
2018-11-23 09:35:00,27.86,27.87,27.8,27.8,46214.0,25.6947,25.7039,25.6394,25.6394,46214.0
2018-11-23 09:40:00,27.81,27.81,27.72,27.74,27514.0,25.6486,25.6486,25.5656,25.584,27514.0
2018-11-23 09:45:00,27.73,27.73,27.63,27.63,36156.0,25.5748,25.5748,25.4826,25.4826,36156.0
2018-11-23 09:50:00,27.63,27.64,27.53,27.58,65846.0,25.4826,25.4918,25.3903,25.4365,65846.0
2018-11-23 09:55:00,27.61,27.64,27.56,27.58,29297.0,25.4641,25.4918,25.418,25.4365,29297.0
2018-11-23 10:00:00,27.57,27.62,27.56,27.57,36603.0,25.4272,25.4733,25.418,25.4272,36603.0
2018-11-23 10:05:00,27.55,27.61,27.55,27.61,8564.0,25.4088,25.4641,25.4088,25.4641,8564.0
2018-11-23 10:10:00,27.6,27.61,27.5,27.5,30043.0,25.4549,25.4641,25.3627,25.3627,30043.0
2018-11-23 10:15:00,27.49,27.53,27.48,27.49,23034.0,25.3534,25.3903,25.3442,25.3534,23034.0
2018-11-23 10:20:00,27.48,27.48,27.41,27.42,31911.0,25.3442,25.3442,25.2797,25.2889,31911.0
2018-11-23 10:25:00,27.42,27.43,27.35,27.37,29647.0,25.2889,25.2981,25.2243,25.2428,29647.0
2018-11-23 10:30:00,27.37,27.43,27.37,27.38,32989.0,25.2428,25.2981,25.2428,25.252,32989.0
2018-11-23 10:35:00,27.38,27.45,27.35,27.45,35587.0,25.252,25.3166,25.2243,25.3166,35587.0
2018-11-23 10:40:00,27.44,27.44,27.36,27.36,20556.0,25.3073,25.3073,25.2336,25.2336,20556.0
2018-11-23 10:45:00,27.35,27.4,27.33,27.37,26969.0,25.2243,25.2704,25.2059,25.2428,26969.0
2018-11-23 10:50:00,27.37,27.42,27.37,27.38,23336.0,25.2428,25.2889,25.2428,25.252,23336.0
2018-11-23 10:55:00,27.39,27.39,27.32,27.32,30448.0,25.2612,25.2612,25.1967,25.1967,30448.0
2018-11-23 11:00:00,27.32,27.34,27.25,27.28,36303.0,25.1967,25.2151,25.1321,25.1598,36303.0
2018-11-23 11:05:00,27.3,27.32,27.28,27.28,29738.0,25.1782,25.1967,25.1598,25.1598,29738.0
2018-11-23 11:10:00,27.28,27.31,27.27,27.31,13786.0,25.1598,25.1874,25.1505,25.1874,13786.0
2018-11-23 11:15:00,27.31,27.33,27.3,27.32,7701.0,25.1874,25.2059,25.1782,25.1967,7701.0
2018-11-23 11:20:00,27.32,27.35,27.3,27.31,29699.0,25.1967,25.2243,25.1782,25.1874,29699.0
2018-11-23 11:25:00,27.31,27.31,27.27,27.28,13200.0,25.1874,25.1874,25.1505,25.1598,13200.0
2018-11-23 11:30:00,27.28,27.32,27.26,27.31,20383.0,25.1598,25.1967,25.1413,25.1874,20383.0
2018-11-23 11:35:00,27.32,27.32,27.25,27.28,23232.0,25.1967,25.1967,25.1321,25.1598,23232.0
2018-11-23 11:40:00,27.27,27.32,27.25,27.31,40283.0,25.1505,25.1967,25.1321,25.1874,40283.0
2018-11-23 11:45:00,27.31,27.31,27.28,27.29,22490.0,25.1874,25.1874,25.1598,25.169,22490.0
2018-11-23 11:50:00,27.29,27.29,27.24,27.24,23714.0,25.169,25.169,25.1229,25.1229,23714.0
2018-11-23 11:55:00,27.23,27.24,27.22,27.24,37152.0,25.1137,25.1229,25.1044,25.1229,37152.0
2018-11-23 12:00:00,27.25,27.25,27.24,27.25,15761.0,25.1321,25.1321,25.1229,25.1321,15761.0
2018-11-23 12:05:00,27.25,27.26,27.25,27.25,17460.0,25.1321,25.1413,25.1321,25.1321,17460.0
2018-11-23 12:10:00,27.25,27.28,27.25,27.27,14031.0,25.1321,25.1598,25.1321,25.1505,14031.0
2018-11-23 12:15:00,27.26,27.29,27.26,27.26,26049.0,25.1413,25.169,25.1413,25.1413,26049.0
2018-11-23 12:20:00,27.27,27.29,27.27,27.27,24428.0,25.1505,25.169,25.1505,25.1505,24428.0
2018-11-23 12:25:00,27.26,27.27,27.25,27.27,19527.0,25.1413,25.1505,25.1321,25.1505,19527.0
2018-11-23 12:30:00,27.28,27.3,27.27,27.28,20955.0,25.1598,25.1782,25.1505,25.1598,20955.0
2018-11-23 12:35:00,27.27,27.29,27.25,27.29,24244.0,25.1505,25.169,25.1321,25.169,24244.0
2018-11-23 12:40:00,27.29,27.35,27.29,27.35,25357.0,25.169,25.2243,25.169,25.2243,25357.0
2018-11-23 12:45:00,27.35,27.38,27.35,27.35,31020.0,25.2243,25.252,25.2243,25.2243,31020.0
2018-11-23 12:50:00,27.34,27.36,27.33,27.34,25726.0,25.2151,25.2336,25.2059,25.2151,25726.0
2018-11-23 12:55:00,27.34,27.37,26.95,27.25,535539.0,25.2151,25.2428,24.8554,25.1321,535539.0
2018-11-26 09:30:00,27.42,27.56,27.42,27.44,41937.0,25.2889,25.418,25.2889,25.3073,41937.0
2018-11-26 09:35:00,27.47,27.62,27.47,27.57,25467.0,25.335,25.4733,25.335,25.4272,25467.0
2018-11-26 09:40:00,27.56,27.61,27.55,27.61,19042.0,25.418,25.4641,25.4088,25.4641,19042.0
2018-11-26 09:45:00,27.62,27.64,27.54,27.54,28866.0,25.4733,25.4918,25.3996,25.3996,28866.0
2018-11-26 09:50:00,27.53,27.56,27.5,27.51,7036.0,25.3903,25.418,25.3627,25.3719,7036.0
2018-11-26 09:55:00,27.48,27.49,27.28,27.3,82457.0,25.3442,25.3534,25.1598,25.1782,82457.0
2018-11-26 10:00:00,27.3,27.33,27.27,27.33,26490.0,25.1782,25.2059,25.1505,25.2059,26490.0
2018-11-26 10:05:00,27.32,27.43,27.32,27.39,13912.0,25.1967,25.2981,25.1967,25.2612,13912.0
2018-11-26 10:10:00,27.39,27.42,27.34,27.36,14399.0,25.2612,25.2889,25.2151,25.2336,14399.0
2018-11-26 10:15:00,27.36,27.4,27.36,27.39,12200.0,25.2336,25.2704,25.2336,25.2612,12200.0
2018-11-26 10:20:00,27.41,27.43,27.39,27.39,9899.0,25.2797,25.2981,25.2612,25.2612,9899.0
2018-11-26 10:25:00,27.4,27.4,27.36,27.37,10650.0,25.2704,25.2704,25.2336,25.2428,10650.0
2018-11-26 10:30:00,27.39,27.39,27.35,27.36,4000.0,25.2612,25.2612,25.2243,25.2336,4000.0
2018-11-26 10:35:00,27.35,27.35,27.27,27.28,18459.0,25.2243,25.2243,25.1505,25.1598,18459.0
2018-11-26 10:40:00,27.28,27.28,27.24,27.28,14672.0,25.1598,25.1598,25.1229,25.1598,14672.0
2018-11-26 10:45:00,27.28,27.3,27.24,27.24,8085.0,25.1598,25.1782,25.1229,25.1229,8085.0
2018-11-26 10:50:00,27.24,27.25,27.22,27.23,8404.0,25.1229,25.1321,25.1044,25.1137,8404.0
2018-11-26 10:55:00,27.24,27.24,27.18,27.2,40302.0,25.1229,25.1229,25.0675,25.086,40302.0
2018-11-26 11:00:00,27.2,27.25,27.18,27.25,14015.0,25.086,25.1321,25.0675,25.1321,14015.0
2018-11-26 11:05:00,27.24,27.28,27.24,27.27,4800.0,25.1229,25.1598,25.1229,25.1505,4800.0
2018-11-26 11:10:00,27.28,27.28,27.25,27.27,5396.0,25.1598,25.1598,25.1321,25.1505,5396.0
2018-11-26 11:15:00,27.28,27.31,27.28,27.31,4699.0,25.1598,25.1874,25.1598,25.1874,4699.0
2018-11-26 11:20:00,27.3,27.31,27.24,27.26,5380.0,25.1782,25.1874,25.1229,25.1413,5380.0
2018-11-26 11:25:00,27.24,27.25,27.24,27.24,4000.0,25.1229,25.1321,25.1229,25.1229,4000.0
2018-11-26 11:30:00,27.24,27.26,27.22,27.22,5800.0,25.1229,25.1413,25.1044,25.1044,5800.0
2018-11-26 11:35:00,27.23,27.24,27.19,27.19,8715.0,25.1137,25.1229,25.0768,25.0768,8715.0
2018-11-26 11:40:00,27.19,27.22,27.19,27.2,1892.0,25.0768,25.1044,25.0768,25.086,1892.0
2018-11-26 11:45:00,27.2,27.21,27.19,27.2,4883.0,25.086,25.0952,25.0768,25.086,4883.0
2018-11-26 11:50:00,27.2,27.22,27.2,27.2,3400.0,25.086,25.1044,25.086,25.086,3400.0
2018-11-26 11:55:00,27.18,27.21,27.18,27.19,6025.0,25.0675,25.0952,25.0675,25.0768,6025.0
2018-11-26 12:00:00,27.2,27.21,27.19,27.2,1300.0,25.086,25.0952,25.0768,25.086,1300.0
2018-11-26 12:05:00,27.18,27.23,27.18,27.23,3400.0,25.0675,25.1137,25.0675,25.1137,3400.0
2018-11-26 12:10:00,27.23,27.23,27.21,27.22,3465.0,25.1137,25.1137,25.0952,25.1044,3465.0
2018-11-26 12:15:00,27.24,27.25,27.22,27.22,2974.0,25.1229,25.1321,25.1044,25.1044,2974.0
2018-11-26 12:20:00,27.23,27.23,27.2,27.2,2599.0,25.1137,25.1137,25.086,25.086,2599.0
2018-11-26 12:25:00,27.2,27.23,27.2,27.21,1400.0,25.086,25.1137,25.086,25.0952,1400.0
2018-11-26 12:30:00,27.2,27.22,27.19,27.19,4504.0,25.086,25.1044,25.0768,25.0768,4504.0
2018-11-26 12:35:00,27.19,27.19,27.15,27.16,16832.0,25.0768,25.0768,25.0399,25.0491,16832.0
2018-11-26 12:40:00,27.16,27.16,27.14,27.15,6300.0,25.0491,25.0491,25.0307,25.0399,6300.0
2018-11-26 12:45:00,27.15,27.17,27.15,27.17,2500.0,25.0399,25.0583,25.0399,25.0583,2500.0
2018-11-26 12:50:00,27.17,27.17,27.13,27.14,9483.0,25.0583,25.0583,25.0214,25.0307,9483.0
2018-11-26 12:55:00,27.14,27.17,27.14,27.17,3984.0,25.0307,25.0583,25.0307,25.0583,3984.0
2018-11-26 13:00:00,27.16,27.17,27.15,27.15,1788.0,25.0491,25.0583,25.0399,25.0399,1788.0
2018-11-26 13:05:00,27.15,27.19,27.14,27.19,3000.0,25.0399,25.0768,25.0307,25.0768,3000.0
2018-11-26 13:10:00,27.2,27.2,27.17,27.17,7225.0,25.086,25.086,25.0583,25.0583,7225.0
2018-11-26 13:15:00,27.18,27.18,27.14,27.14,3800.0,25.0675,25.0675,25.0307,25.0307,3800.0
2018-11-26 13:20:00,27.14,27.14,27.12,27.12,6063.0,25.0307,25.0307,25.0122,25.0122,6063.0
2018-11-26 13:25:00,27.12,27.14,27.12,27.14,3500.0,25.0122,25.0307,25.0122,25.0307,3500.0
2018-11-26 13:30:00,27.15,27.18,27.14,27.17,7634.0,25.0399,25.0675,25.0307,25.0583,7634.0
2018-11-26 13:35:00,27.17,27.17,27.12,27.12,1700.0,25.0583,25.0583,25.0122,25.0122,1700.0
2018-11-26 13:40:00,27.14,27.14,27.09,27.09,6035.0,25.0307,25.0307,24.9845,24.9845,6035.0
2018-11-26 13:45:00,27.1,27.1,27.09,27.09,1500.0,24.9938,24.9938,24.9845,24.9845,1500.0
2018-11-26 13:50:00,27.08,27.08,27.06,27.06,2200.0,24.9753,24.9753,24.9569,24.9569,2200.0
2018-11-26 13:55:00,27.09,27.11,27.09,27.11,3880.0,24.9845,25.003,24.9845,25.003,3880.0
2018-11-26 14:00:00,27.11,27.12,27.1,27.1,4704.0,25.003,25.0122,24.9938,24.9938,4704.0
2018-11-26 14:05:00,27.07,27.07,27.05,27.07,1905.0,24.9661,24.9661,24.9476,24.9661,1905.0
2018-11-26 14:10:00,27.06,27.08,27.06,27.07,11781.0,24.9569,24.9753,24.9569,24.9661,11781.0
2018-11-26 14:15:00,27.06,27.06,27.03,27.03,11918.0,24.9569,24.9569,24.9292,24.9292,11918.0
2018-11-26 14:20:00,27.02,27.05,27.02,27.03,5383.0,24.92,24.9476,24.92,24.9292,5383.0
2018-11-26 14:25:00,27.02,27.03,27.01,27.01,5742.0,24.92,24.9292,24.9108,24.9108,5742.0
2018-11-26 14:30:00,27.01,27.04,27.01,27.02,5932.0,24.9108,24.9384,24.9108,24.92,5932.0
2018-11-26 14:35:00,27.01,27.02,27.0,27.01,8609.0,24.9108,24.92,24.9015,24.9108,8609.0
2018-11-26 14:40:00,27.0,27.01,26.98,27.01,8994.0,24.9015,24.9108,24.8831,24.9108,8994.0
2018-11-26 14:45:00,27.01,27.01,26.94,26.97,15610.0,24.9108,24.9108,24.8462,24.8739,15610.0
2018-11-26 14:50:00,26.97,26.97,26.94,26.97,5249.0,24.8739,24.8739,24.8462,24.8739,5249.0
2018-11-26 14:55:00,26.98,27.0,26.98,27.0,5019.0,24.8831,24.9015,24.8831,24.9015,5019.0
2018-11-26 15:00:00,27.0,27.01,26.99,27.01,7089.0,24.9015,24.9108,24.8923,24.9108,7089.0
2018-11-26 15:05:00,27.01,27.01,26.96,26.97,16200.0,24.9108,24.9108,24.8646,24.8739,16200.0
2018-11-26 15:10:00,26.96,26.97,26.93,26.95,12456.0,24.8646,24.8739,24.837,24.8554,12456.0
2018-11-26 15:15:00,26.94,26.99,26.94,26.98,19597.0,24.8462,24.8923,24.8462,24.8831,19597.0
2018-11-26 15:20:00,26.98,26.98,26.96,26.97,33736.0,24.8831,24.8831,24.8646,24.8739,33736.0
2018-11-26 15:25:00,26.97,27.0,26.96,27.0,19922.0,24.8739,24.9015,24.8646,24.9015,19922.0
2018-11-26 15:30:00,27.01,27.02,26.99,27.0,55315.0,24.9108,24.92,24.8923,24.9015,55315.0
2018-11-26 15:35:00,27.0,27.01,26.99,27.01,19096.0,24.9015,24.9108,24.8923,24.9108,19096.0
2018-11-26 15:40:00,27.01,27.01,26.96,26.97,35264.0,24.9108,24.9108,24.8646,24.8739,35264.0
2018-11-26 15:45:00,26.99,27.02,26.99,26.99,20839.0,24.8923,24.92,24.8923,24.8923,20839.0
2018-11-26 15:50:00,26.99,27.01,26.98,27.01,19215.0,24.8923,24.9108,24.8831,24.9108,19215.0
2018-11-26 15:55:00,27.01,27.01,26.98,27.0,59253.0,24.9108,24.9108,24.8831,24.9015,59253.0
2018-11-27 09:30:00,26.95,27.05,26.92,26.95,30447.0,24.8554,24.9476,24.8277,24.8554,30447.0
2018-11-27 09:35:00,26.94,26.94,26.8,26.84,35072.0,24.8462,24.8462,24.7171,24.754,35072.0
2018-11-27 09:40:00,26.85,26.85,26.74,26.83,51948.0,24.7632,24.7632,24.6617,24.7447,51948.0
2018-11-27 09:45:00,26.83,26.83,26.73,26.73,24747.0,24.7447,24.7447,24.6525,24.6525,24747.0
2018-11-27 09:50:00,26.73,26.75,26.66,26.7,34446.0,24.6525,24.671,24.588,24.6248,34446.0
2018-11-27 09:55:00,26.69,26.74,26.68,26.74,28139.0,24.6156,24.6617,24.6064,24.6617,28139.0
2018-11-27 10:00:00,26.73,26.78,26.71,26.73,34612.0,24.6525,24.6986,24.6341,24.6525,34612.0
2018-11-27 10:05:00,26.75,26.75,26.64,26.65,55153.0,24.671,24.671,24.5695,24.5787,55153.0
2018-11-27 10:10:00,26.65,26.65,26.56,26.59,43677.0,24.5787,24.5787,24.4957,24.5234,43677.0
2018-11-27 10:15:00,26.57,26.68,26.56,26.66,33915.0,24.505,24.6064,24.4957,24.588,33915.0
2018-11-27 10:20:00,26.65,26.67,26.62,26.67,19280.0,24.5787,24.5972,24.5511,24.5972,19280.0
2018-11-27 10:25:00,26.67,26.68,26.64,26.65,26783.0,24.5972,24.6064,24.5695,24.5787,26783.0
2018-11-27 10:30:00,26.66,26.7,26.65,26.68,22521.0,24.588,24.6248,24.5787,24.6064,22521.0
2018-11-27 10:35:00,26.67,26.67,26.6,26.65,18977.0,24.5972,24.5972,24.5326,24.5787,18977.0
2018-11-27 10:40:00,26.65,26.65,26.58,26.58,24520.0,24.5787,24.5787,24.5142,24.5142,24520.0
2018-11-27 10:45:00,26.58,26.62,26.58,26.59,15111.0,24.5142,24.5511,24.5142,24.5234,15111.0
2018-11-27 10:50:00,26.61,26.61,26.56,26.57,30679.0,24.5418,24.5418,24.4957,24.505,30679.0
2018-11-27 10:55:00,26.57,26.58,26.55,26.55,15398.0,24.505,24.5142,24.4865,24.4865,15398.0
2018-11-27 11:00:00,26.54,26.57,26.5,26.52,52126.0,24.4773,24.505,24.4404,24.4588,52126.0
2018-11-27 11:05:00,26.51,26.51,26.44,26.45,29556.0,24.4496,24.4496,24.3851,24.3943,29556.0
2018-11-27 11:10:00,26.44,26.44,26.41,26.41,22514.0,24.3851,24.3851,24.3574,24.3574,22514.0
2018-11-27 11:15:00,26.41,26.43,26.41,26.43,11040.0,24.3574,24.3758,24.3574,24.3758,11040.0
2018-11-27 11:20:00,26.42,26.45,26.4,26.45,24726.0,24.3666,24.3943,24.3482,24.3943,24726.0
2018-11-27 11:25:00,26.44,26.5,26.44,26.49,23067.0,24.3851,24.4404,24.3851,24.4312,23067.0
2018-11-27 11:30:00,26.48,26.49,26.44,26.45,15167.0,24.4219,24.4312,24.3851,24.3943,15167.0
2018-11-27 11:35:00,26.44,26.46,26.41,26.41,28526.0,24.3851,24.4035,24.3574,24.3574,28526.0
2018-11-27 11:40:00,26.42,26.45,26.41,26.42,13940.0,24.3666,24.3943,24.3574,24.3666,13940.0
2018-11-27 11:45:00,26.42,26.43,26.39,26.4,8002.0,24.3666,24.3758,24.3389,24.3482,8002.0
2018-11-27 11:50:00,26.39,26.4,26.38,26.38,19470.0,24.3389,24.3482,24.3297,24.3297,19470.0
2018-11-27 11:55:00,26.38,26.41,26.36,26.36,23548.0,24.3297,24.3574,24.3113,24.3113,23548.0
2018-11-27 12:00:00,26.36,26.39,26.34,26.38,31682.0,24.3113,24.3389,24.2928,24.3297,31682.0
2018-11-27 12:05:00,26.38,26.41,26.38,26.41,16313.0,24.3297,24.3574,24.3297,24.3574,16313.0
2018-11-27 12:10:00,26.39,26.39,26.35,26.36,8995.0,24.3389,24.3389,24.3021,24.3113,8995.0
2018-11-27 12:15:00,26.35,26.37,26.32,26.35,23202.0,24.3021,24.3205,24.2744,24.3021,23202.0
2018-11-27 12:20:00,26.36,26.39,26.33,26.34,28270.0,24.3113,24.3389,24.2836,24.2928,28270.0
2018-11-27 12:25:00,26.35,26.37,26.33,26.37,12300.0,24.3021,24.3205,24.2836,24.3205,12300.0
2018-11-27 12:30:00,26.35,26.37,26.34,26.35,22462.0,24.3021,24.3205,24.2928,24.3021,22462.0
2018-11-27 12:35:00,26.35,26.42,26.35,26.42,19861.0,24.3021,24.3666,24.3021,24.3666,19861.0
2018-11-27 12:40:00,26.42,26.42,26.38,26.39,16478.0,24.3666,24.3666,24.3297,24.3389,16478.0
2018-11-27 12:45:00,26.4,26.42,26.38,26.41,11235.0,24.3482,24.3666,24.3297,24.3574,11235.0
2018-11-27 12:50:00,26.4,26.4,26.38,26.39,85951.0,24.3482,24.3482,24.3297,24.3389,85951.0
2018-11-27 12:55:00,26.38,26.39,26.36,26.36,13892.0,24.3297,24.3389,24.3113,24.3113,13892.0
2018-11-27 13:00:00,26.37,26.43,26.37,26.42,11186.0,24.3205,24.3758,24.3205,24.3666,11186.0
2018-11-27 13:05:00,26.41,26.44,26.41,26.44,14041.0,24.3574,24.3851,24.3574,24.3851,14041.0
2018-11-27 13:10:00,26.45,26.49,26.45,26.49,14300.0,24.3943,24.4312,24.3943,24.4312,14300.0
2018-11-27 13:15:00,26.49,26.55,26.49,26.51,45848.0,24.4312,24.4865,24.4312,24.4496,45848.0
2018-11-27 13:20:00,26.51,26.51,26.48,26.5,19760.0,24.4496,24.4496,24.4219,24.4404,19760.0
2018-11-27 13:25:00,26.49,26.49,26.42,26.42,15574.0,24.4312,24.4312,24.3666,24.3666,15574.0
2018-11-27 13:30:00,26.43,26.46,26.43,26.43,9233.0,24.3758,24.4035,24.3758,24.3758,9233.0
2018-11-27 13:35:00,26.43,26.48,26.43,26.47,8931.0,24.3758,24.4219,24.3758,24.4127,8931.0
2018-11-27 13:40:00,26.48,26.51,26.46,26.5,14539.0,24.4219,24.4496,24.4035,24.4404,14539.0
2018-11-27 13:45:00,26.5,26.52,26.5,26.51,7852.0,24.4404,24.4588,24.4404,24.4496,7852.0
2018-11-27 13:50:00,26.51,26.52,26.5,26.51,19500.0,24.4496,24.4588,24.4404,24.4496,19500.0
2018-11-27 13:55:00,26.52,26.52,26.46,26.48,17689.0,24.4588,24.4588,24.4035,24.4219,17689.0
2018-11-27 14:00:00,26.47,26.47,26.43,26.46,18216.0,24.4127,24.4127,24.3758,24.4035,18216.0
2018-11-27 14:05:00,26.46,26.46,26.45,26.45,7195.0,24.4035,24.4035,24.3943,24.3943,7195.0
2018-11-27 14:10:00,26.45,26.45,26.42,26.43,16023.0,24.3943,24.3943,24.3666,24.3758,16023.0
2018-11-27 14:15:00,26.42,26.44,26.42,26.43,8890.0,24.3666,24.3851,24.3666,24.3758,8890.0
2018-11-27 14:20:00,26.43,26.45,26.43,26.45,8891.0,24.3758,24.3943,24.3758,24.3943,8891.0
2018-11-27 14:25:00,26.45,26.49,26.45,26.49,16835.0,24.3943,24.4312,24.3943,24.4312,16835.0
2018-11-27 14:30:00,26.5,26.52,26.49,26.49,8818.0,24.4404,24.4588,24.4312,24.4312,8818.0
2018-11-27 14:35:00,26.49,26.49,26.47,26.47,30404.0,24.4312,24.4312,24.4127,24.4127,30404.0
2018-11-27 14:40:00,26.46,26.47,26.45,26.47,15275.0,24.4035,24.4127,24.3943,24.4127,15275.0
2018-11-27 14:45:00,26.47,26.5,26.46,26.5,12519.0,24.4127,24.4404,24.4035,24.4404,12519.0
2018-11-27 14:50:00,26.48,26.48,26.46,26.47,15218.0,24.4219,24.4219,24.4035,24.4127,15218.0
2018-11-27 14:55:00,26.47,26.47,26.46,26.46,9487.0,24.4127,24.4127,24.4035,24.4035,9487.0
2018-11-27 15:00:00,26.46,26.46,26.42,26.44,21841.0,24.4035,24.4035,24.3666,24.3851,21841.0
2018-11-27 15:05:00,26.44,26.44,26.42,26.43,15356.0,24.3851,24.3851,24.3666,24.3758,15356.0
2018-11-27 15:10:00,26.43,26.43,26.42,26.42,18342.0,24.3758,24.3758,24.3666,24.3666,18342.0
2018-11-27 15:15:00,26.42,26.44,26.41,26.42,23588.0,24.3666,24.3851,24.3574,24.3666,23588.0
2018-11-27 15:20:00,26.41,26.41,26.39,26.41,13450.0,24.3574,24.3574,24.3389,24.3574,13450.0
2018-11-27 15:25:00,26.42,26.42,26.4,26.41,10900.0,24.3666,24.3666,24.3482,24.3574,10900.0
2018-11-27 15:30:00,26.41,26.47,26.41,26.47,21141.0,24.3574,24.4127,24.3574,24.4127,21141.0
2018-11-27 15:35:00,26.46,26.5,26.46,26.48,14919.0,24.4035,24.4404,24.4035,24.4219,14919.0
2018-11-27 15:40:00,26.47,26.51,26.47,26.51,39089.0,24.4127,24.4496,24.4127,24.4496,39089.0
2018-11-27 15:45:00,26.51,26.52,26.48,26.49,34425.0,24.4496,24.4588,24.4219,24.4312,34425.0
2018-11-27 15:50:00,26.49,26.51,26.48,26.48,30917.0,24.4312,24.4496,24.4219,24.4219,30917.0
2018-11-27 15:55:00,26.49,26.5,26.48,26.49,128192.0,24.4312,24.4404,24.4219,24.4312,128192.0
2018-11-28 09:30:00,26.32,26.47,26.32,26.47,25762.0,24.2744,24.4127,24.2744,24.4127,25762.0
2018-11-28 09:35:00,26.47,26.61,26.43,26.56,35163.0,24.4127,24.5418,24.3758,24.4957,35163.0
2018-11-28 09:40:00,26.55,26.55,26.46,26.47,31559.0,24.4865,24.4865,24.4035,24.4127,31559.0
2018-11-28 09:45:00,26.46,26.46,26.39,26.39,9087.0,24.4035,24.4035,24.3389,24.3389,9087.0
2018-11-28 09:50:00,26.4,26.4,26.34,26.37,23235.0,24.3482,24.3482,24.2928,24.3205,23235.0
2018-11-28 09:55:00,26.36,26.42,26.34,26.42,9887.0,24.3113,24.3666,24.2928,24.3666,9887.0
2018-11-28 10:00:00,26.42,26.45,26.42,26.43,17129.0,24.3666,24.3943,24.3666,24.3758,17129.0
2018-11-28 10:05:00,26.43,26.43,26.35,26.36,12110.0,24.3758,24.3758,24.3021,24.3113,12110.0
2018-11-28 10:10:00,26.36,26.36,26.32,26.34,5407.0,24.3113,24.3113,24.2744,24.2928,5407.0
2018-11-28 10:15:00,26.33,26.37,26.33,26.36,2626.0,24.2836,24.3205,24.2836,24.3113,2626.0
2018-11-28 10:20:00,26.36,26.38,26.34,26.37,2000.0,24.3113,24.3297,24.2928,24.3205,2000.0
2018-11-28 10:25:00,26.35,26.37,26.34,26.36,4535.0,24.3021,24.3205,24.2928,24.3113,4535.0
2018-11-28 10:30:00,26.35,26.35,26.33,26.35,16189.0,24.3021,24.3021,24.2836,24.3021,16189.0
2018-11-28 10:35:00,26.35,26.44,26.35,26.43,9578.0,24.3021,24.3851,24.3021,24.3758,9578.0
2018-11-28 10:40:00,26.41,26.45,26.4,26.43,15218.0,24.3574,24.3943,24.3482,24.3758,15218.0
2018-11-28 10:45:00,26.43,26.47,26.42,26.46,5159.0,24.3758,24.4127,24.3666,24.4035,5159.0
2018-11-28 10:50:00,26.46,26.46,26.41,26.41,2268.0,24.4035,24.4035,24.3574,24.3574,2268.0
2018-11-28 10:55:00,26.4,26.42,26.4,26.4,2200.0,24.3482,24.3666,24.3482,24.3482,2200.0
2018-11-28 11:00:00,26.4,26.42,26.39,26.42,3715.0,24.3482,24.3666,24.3389,24.3666,3715.0
2018-11-28 11:05:00,26.4,26.45,26.4,26.45,4775.0,24.3482,24.3943,24.3482,24.3943,4775.0
2018-11-28 11:10:00,26.46,26.52,26.46,26.52,4800.0,24.4035,24.4588,24.4035,24.4588,4800.0
2018-11-28 11:15:00,26.53,26.55,26.52,26.55,5601.0,24.4681,24.4865,24.4588,24.4865,5601.0
2018-11-28 11:20:00,26.57,26.57,26.54,26.56,4500.0,24.505,24.505,24.4773,24.4957,4500.0
2018-11-28 11:25:00,26.58,26.61,26.58,26.61,7412.0,24.5142,24.5418,24.5142,24.5418,7412.0
2018-11-28 11:30:00,26.59,26.65,26.59,26.65,20863.0,24.5234,24.5787,24.5234,24.5787,20863.0
2018-11-28 11:35:00,26.64,26.68,26.64,26.66,9666.0,24.5695,24.6064,24.5695,24.588,9666.0
2018-11-28 11:40:00,26.65,26.67,26.63,26.67,5044.0,24.5787,24.5972,24.5603,24.5972,5044.0
2018-11-28 11:45:00,26.67,26.68,26.63,26.64,2392.0,24.5972,24.6064,24.5603,24.5695,2392.0
2018-11-28 11:50:00,26.63,26.68,26.63,26.68,14675.0,24.5603,24.6064,24.5603,24.6064,14675.0
2018-11-28 11:55:00,26.67,26.69,26.64,26.68,8045.0,24.5972,24.6156,24.5695,24.6064,8045.0
2018-11-28 12:00:00,26.69,27.05,26.69,27.04,85664.0,24.6156,24.9476,24.6156,24.9384,85664.0
2018-11-28 12:05:00,27.04,27.33,27.04,27.27,78647.0,24.9384,25.2059,24.9384,25.1505,78647.0
2018-11-28 12:10:00,27.29,27.5,27.15,27.15,119209.0,25.169,25.3627,25.0399,25.0399,119209.0
2018-11-28 12:15:00,27.16,27.19,27.1,27.17,56711.0,25.0491,25.0768,24.9938,25.0583,56711.0
2018-11-28 12:20:00,27.17,27.24,27.06,27.09,46422.0,25.0583,25.1229,24.9569,24.9845,46422.0
2018-11-28 12:25:00,27.07,27.12,27.01,27.01,21879.0,24.9661,25.0122,24.9108,24.9108,21879.0
2018-11-28 12:30:00,27.02,27.03,26.93,26.95,14167.0,24.92,24.9292,24.837,24.8554,14167.0
2018-11-28 12:35:00,26.95,27.07,26.95,27.07,7566.0,24.8554,24.9661,24.8554,24.9661,7566.0
2018-11-28 12:40:00,27.06,27.06,26.93,26.98,7569.0,24.9569,24.9569,24.837,24.8831,7569.0
2018-11-28 12:45:00,27.0,27.12,27.0,27.12,16144.0,24.9015,25.0122,24.9015,25.0122,16144.0
2018-11-28 12:50:00,27.11,27.23,27.11,27.19,24603.0,25.003,25.1137,25.003,25.0768,24603.0
2018-11-28 12:55:00,27.18,27.18,27.11,27.13,13943.0,25.0675,25.0675,25.003,25.0214,13943.0
2018-11-28 13:00:00,27.13,27.13,27.07,27.08,13569.0,25.0214,25.0214,24.9661,24.9753,13569.0
2018-11-28 13:05:00,27.09,27.23,27.09,27.19,32568.0,24.9845,25.1137,24.9845,25.0768,32568.0
2018-11-28 13:10:00,27.2,27.26,27.19,27.21,17097.0,25.086,25.1413,25.0768,25.0952,17097.0
2018-11-28 13:15:00,27.26,27.32,27.22,27.26,8560.0,25.1413,25.1967,25.1044,25.1413,8560.0
2018-11-28 13:20:00,27.25,27.29,27.23,27.24,20059.0,25.1321,25.169,25.1137,25.1229,20059.0
2018-11-28 13:25:00,27.26,27.29,27.23,27.23,8992.0,25.1413,25.169,25.1137,25.1137,8992.0
2018-11-28 13:30:00,27.23,27.27,27.16,27.18,13579.0,25.1137,25.1505,25.0491,25.0675,13579.0
2018-11-28 13:35:00,27.2,27.24,27.18,27.24,13094.0,25.086,25.1229,25.0675,25.1229,13094.0
2018-11-28 13:40:00,27.24,27.27,27.16,27.17,19006.0,25.1229,25.1505,25.0491,25.0583,19006.0
2018-11-28 13:45:00,27.19,27.24,27.18,27.22,20166.0,25.0768,25.1229,25.0675,25.1044,20166.0
2018-11-28 13:50:00,27.22,27.28,27.22,27.23,12379.0,25.1044,25.1598,25.1044,25.1137,12379.0
2018-11-28 13:55:00,27.25,27.26,27.19,27.19,6103.0,25.1321,25.1413,25.0768,25.0768,6103.0
2018-11-28 14:00:00,27.2,27.24,27.19,27.2,15490.0,25.086,25.1229,25.0768,25.086,15490.0
2018-11-28 14:05:00,27.21,27.25,27.18,27.24,10526.0,25.0952,25.1321,25.0675,25.1229,10526.0
2018-11-28 14:10:00,27.25,27.26,27.22,27.24,9812.0,25.1321,25.1413,25.1044,25.1229,9812.0
2018-11-28 14:15:00,27.25,27.27,27.21,27.27,10096.0,25.1321,25.1505,25.0952,25.1505,10096.0
2018-11-28 14:20:00,27.28,27.28,27.25,27.27,29095.0,25.1598,25.1598,25.1321,25.1505,29095.0
2018-11-28 14:25:00,27.27,27.27,27.22,27.24,16855.0,25.1505,25.1505,25.1044,25.1229,16855.0
2018-11-28 14:30:00,27.24,27.26,27.21,27.26,18408.0,25.1229,25.1413,25.0952,25.1413,18408.0
2018-11-28 14:35:00,27.26,27.28,27.26,27.26,13650.0,25.1413,25.1598,25.1413,25.1413,13650.0
2018-11-28 14:40:00,27.25,27.31,27.25,27.3,16728.0,25.1321,25.1874,25.1321,25.1782,16728.0
2018-11-28 14:45:00,27.31,27.32,27.3,27.3,11616.0,25.1874,25.1967,25.1782,25.1782,11616.0
2018-11-28 14:50:00,27.32,27.35,27.32,27.33,23043.0,25.1967,25.2243,25.1967,25.2059,23043.0
2018-11-28 14:55:00,27.32,27.32,27.23,27.24,13000.0,25.1967,25.1967,25.1137,25.1229,13000.0
2018-11-28 15:00:00,27.25,27.25,27.21,27.23,13988.0,25.1321,25.1321,25.0952,25.1137,13988.0
2018-11-28 15:05:00,27.23,27.26,27.22,27.25,22094.0,25.1137,25.1413,25.1044,25.1321,22094.0
2018-11-28 15:10:00,27.26,27.26,27.23,27.25,10280.0,25.1413,25.1413,25.1137,25.1321,10280.0
2018-11-28 15:15:00,27.25,27.26,27.23,27.25,14213.0,25.1321,25.1413,25.1137,25.1321,14213.0
2018-11-28 15:20:00,27.26,27.29,27.26,27.27,16041.0,25.1413,25.169,25.1413,25.1505,16041.0
2018-11-28 15:25:00,27.27,27.28,27.25,27.28,14708.0,25.1505,25.1598,25.1321,25.1598,14708.0
2018-11-28 15:30:00,27.27,27.27,27.23,27.26,21112.0,25.1505,25.1505,25.1137,25.1413,21112.0
2018-11-28 15:35:00,27.25,27.25,27.2,27.2,14950.0,25.1321,25.1321,25.086,25.086,14950.0
2018-11-28 15:40:00,27.2,27.22,27.18,27.19,34212.0,25.086,25.1044,25.0675,25.0768,34212.0
2018-11-28 15:45:00,27.18,27.18,27.16,27.17,28934.0,25.0675,25.0675,25.0491,25.0583,28934.0
2018-11-28 15:50:00,27.18,27.22,27.18,27.2,14335.0,25.0675,25.1044,25.0675,25.086,14335.0
2018-11-28 15:55:00,27.2,27.2,27.17,27.19,82275.0,25.086,25.086,25.0583,25.0768,82275.0
2018-11-29 09:30:00,27.38,27.38,27.25,27.3,54454.0,25.252,25.252,25.1321,25.1782,54454.0
2018-11-29 09:35:00,27.3,27.36,27.27,27.35,42433.0,25.1782,25.2336,25.1505,25.2243,42433.0
2018-11-29 09:40:00,27.37,27.41,27.32,27.33,11210.0,25.2428,25.2797,25.1967,25.2059,11210.0
2018-11-29 09:45:00,27.32,27.34,27.3,27.3,13804.0,25.1967,25.2151,25.1782,25.1782,13804.0
2018-11-29 09:50:00,27.26,27.35,27.26,27.35,7810.0,25.1413,25.2243,25.1413,25.2243,7810.0
2018-11-29 09:55:00,27.35,27.35,27.26,27.31,12169.0,25.2243,25.2243,25.1413,25.1874,12169.0
2018-11-29 10:00:00,27.3,27.3,27.18,27.18,9652.0,25.1782,25.1782,25.0675,25.0675,9652.0
2018-11-29 10:05:00,27.19,27.19,27.09,27.16,14197.0,25.0768,25.0768,24.9845,25.0491,14197.0
2018-11-29 10:10:00,27.16,27.18,27.13,27.16,5615.0,25.0491,25.0675,25.0214,25.0491,5615.0
2018-11-29 10:15:00,27.16,27.18,27.11,27.12,8047.0,25.0491,25.0675,25.003,25.0122,8047.0
2018-11-29 10:20:00,27.12,27.15,27.08,27.15,12411.0,25.0122,25.0399,24.9753,25.0399,12411.0
2018-11-29 10:25:00,27.16,27.18,27.14,27.17,12339.0,25.0491,25.0675,25.0307,25.0583,12339.0
2018-11-29 10:30:00,27.16,27.28,27.14,27.2,41306.0,25.0491,25.1598,25.0307,25.086,41306.0
2018-11-29 10:35:00,27.2,27.21,27.16,27.16,18170.0,25.086,25.0952,25.0491,25.0491,18170.0
2018-11-29 10:40:00,27.16,27.16,27.1,27.12,18357.0,25.0491,25.0491,24.9938,25.0122,18357.0
2018-11-29 10:45:00,27.13,27.17,27.13,27.13,7866.0,25.0214,25.0583,25.0214,25.0214,7866.0
2018-11-29 10:50:00,27.11,27.14,27.07,27.08,11232.0,25.003,25.0307,24.9661,24.9753,11232.0
2018-11-29 10:55:00,27.08,27.12,27.08,27.12,4100.0,24.9753,25.0122,24.9753,25.0122,4100.0
2018-11-29 11:00:00,27.14,27.22,27.14,27.22,20094.0,25.0307,25.1044,25.0307,25.1044,20094.0
2018-11-29 11:05:00,27.22,27.26,27.22,27.26,5500.0,25.1044,25.1413,25.1044,25.1413,5500.0
2018-11-29 11:10:00,27.23,27.24,27.22,27.24,12664.0,25.1137,25.1229,25.1044,25.1229,12664.0
2018-11-29 11:15:00,27.26,27.26,27.17,27.18,9615.0,25.1413,25.1413,25.0583,25.0675,9615.0
2018-11-29 11:20:00,27.18,27.27,27.15,27.16,25600.0,25.0675,25.1505,25.0399,25.0491,25600.0
2018-11-29 11:25:00,27.15,27.19,27.14,27.16,4483.0,25.0399,25.0768,25.0307,25.0491,4483.0
2018-11-29 11:30:00,27.14,27.17,27.11,27.14,9716.0,25.0307,25.0583,25.003,25.0307,9716.0
2018-11-29 11:35:00,27.13,27.16,27.09,27.13,4603.0,25.0214,25.0491,24.9845,25.0214,4603.0
2018-11-29 11:40:00,27.15,27.17,27.15,27.16,2700.0,25.0399,25.0583,25.0399,25.0491,2700.0
2018-11-29 11:45:00,27.15,27.16,27.13,27.14,2600.0,25.0399,25.0491,25.0214,25.0307,2600.0
2018-11-29 11:50:00,27.13,27.18,27.11,27.18,1600.0,25.0214,25.0675,25.003,25.0675,1600.0
2018-11-29 11:55:00,27.18,27.18,27.16,27.16,1200.0,25.0675,25.0675,25.0491,25.0491,1200.0
2018-11-29 12:00:00,27.16,27.16,27.13,27.13,3240.0,25.0491,25.0491,25.0214,25.0214,3240.0
2018-11-29 12:05:00,27.12,27.12,27.1,27.1,1893.0,25.0122,25.0122,24.9938,24.9938,1893.0
2018-11-29 12:10:00,27.08,27.08,26.98,26.98,7004.0,24.9753,24.9753,24.8831,24.8831,7004.0
2018-11-29 12:15:00,26.98,27.02,26.98,27.01,3700.0,24.8831,24.92,24.8831,24.9108,3700.0
2018-11-29 12:20:00,27.02,27.02,26.98,26.98,1733.0,24.92,24.92,24.8831,24.8831,1733.0
2018-11-29 12:25:00,27.0,27.01,26.98,27.01,2940.0,24.9015,24.9108,24.8831,24.9108,2940.0
2018-11-29 12:30:00,27.02,27.02,26.97,26.97,6973.0,24.92,24.92,24.8739,24.8739,6973.0
2018-11-29 12:35:00,26.97,26.99,26.96,26.99,3412.0,24.8739,24.8923,24.8646,24.8923,3412.0
2018-11-29 12:40:00,26.99,27.01,26.99,26.99,1300.0,24.8923,24.9108,24.8923,24.8923,1300.0
2018-11-29 12:45:00,26.99,27.07,26.99,27.06,7455.0,24.8923,24.9661,24.8923,24.9569,7455.0
2018-11-29 12:50:00,27.04,27.04,27.02,27.03,2546.0,24.9384,24.9384,24.92,24.9292,2546.0
2018-11-29 12:55:00,27.03,27.06,27.03,27.04,3500.0,24.9292,24.9569,24.9292,24.9384,3500.0
2018-11-29 13:00:00,27.04,27.04,26.99,26.99,7070.0,24.9384,24.9384,24.8923,24.8923,7070.0
2018-11-29 13:05:00,27.0,27.0,26.93,26.93,12741.0,24.9015,24.9015,24.837,24.837,12741.0
2018-11-29 13:10:00,26.94,26.94,26.83,26.9,38912.0,24.8462,24.8462,24.7447,24.8093,38912.0
2018-11-29 13:15:00,26.89,26.94,26.89,26.93,8744.0,24.8001,24.8462,24.8001,24.837,8744.0
2018-11-29 13:20:00,26.95,26.95,26.92,26.92,3523.0,24.8554,24.8554,24.8277,24.8277,3523.0
2018-11-29 13:25:00,26.94,26.95,26.9,26.9,3929.0,24.8462,24.8554,24.8093,24.8093,3929.0
2018-11-29 13:30:00,26.9,26.93,26.9,26.92,3388.0,24.8093,24.837,24.8093,24.8277,3388.0
2018-11-29 13:35:00,26.93,26.96,26.93,26.93,5539.0,24.837,24.8646,24.837,24.837,5539.0
2018-11-29 13:40:00,26.93,26.93,26.91,26.92,4000.0,24.837,24.837,24.8185,24.8277,4000.0
2018-11-29 13:45:00,26.89,26.92,26.88,26.92,3400.0,24.8001,24.8277,24.7909,24.8277,3400.0
2018-11-29 13:50:00,26.91,26.91,26.88,26.91,28000.0,24.8185,24.8185,24.7909,24.8185,28000.0
2018-11-29 13:55:00,26.91,26.92,26.88,26.89,6579.0,24.8185,24.8277,24.7909,24.8001,6579.0
2018-11-29 14:00:00,26.89,26.99,26.89,26.91,9712.0,24.8001,24.8923,24.8001,24.8185,9712.0
2018-11-29 14:05:00,26.9,26.95,26.9,26.94,6628.0,24.8093,24.8554,24.8093,24.8462,6628.0
2018-11-29 14:10:00,26.93,26.96,26.91,26.92,5221.0,24.837,24.8646,24.8185,24.8277,5221.0
2018-11-29 14:15:00,26.91,26.91,26.86,26.87,6052.0,24.8185,24.8185,24.7724,24.7816,6052.0
2018-11-29 14:20:00,26.87,26.88,26.83,26.84,8936.0,24.7816,24.7909,24.7447,24.754,8936.0
2018-11-29 14:25:00,26.84,26.88,26.84,26.86,3904.0,24.754,24.7909,24.754,24.7724,3904.0
2018-11-29 14:30:00,26.87,26.9,26.86,26.86,6365.0,24.7816,24.8093,24.7724,24.7724,6365.0
2018-11-29 14:35:00,26.87,26.87,26.84,26.87,8463.0,24.7816,24.7816,24.754,24.7816,8463.0
2018-11-29 14:40:00,26.88,26.92,26.87,26.92,9733.0,24.7909,24.8277,24.7816,24.8277,9733.0
2018-11-29 14:45:00,26.91,26.91,26.9,26.9,6130.0,24.8185,24.8185,24.8093,24.8093,6130.0
2018-11-29 14:50:00,26.91,26.94,26.91,26.94,4480.0,24.8185,24.8462,24.8185,24.8462,4480.0
2018-11-29 14:55:00,26.95,27.0,26.95,26.98,7431.0,24.8554,24.9015,24.8554,24.8831,7431.0
2018-11-29 15:00:00,26.98,26.98,26.95,26.96,4317.0,24.8831,24.8831,24.8554,24.8646,4317.0
2018-11-29 15:05:00,26.95,26.95,26.94,26.94,908.0,24.8554,24.8554,24.8462,24.8462,908.0
2018-11-29 15:10:00,26.94,26.94,26.94,26.94,0.0,24.8462,24.8462,24.8462,24.8462,0.0
2018-11-29 15:15:00,26.94,26.94,26.9,26.91,3700.0,24.8462,24.8462,24.8093,24.8185,3700.0
2018-11-29 15:20:00,26.92,26.95,26.92,26.92,4471.0,24.8277,24.8554,24.8277,24.8277,4471.0
2018-11-29 15:25:00,26.92,26.93,26.89,26.92,10083.0,24.8277,24.837,24.8001,24.8277,10083.0
2018-11-29 15:30:00,26.92,26.93,26.89,26.93,12064.0,24.8277,24.837,24.8001,24.837,12064.0
2018-11-29 15:35:00,26.93,26.95,26.92,26.94,16620.0,24.837,24.8554,24.8277,24.8462,16620.0
2018-11-29 15:40:00,26.94,26.97,26.94,26.95,30770.0,24.8462,24.8739,24.8462,24.8554,30770.0
2018-11-29 15:45:00,26.96,26.97,26.91,26.93,23259.0,24.8646,24.8739,24.8185,24.837,23259.0
2018-11-29 15:50:00,26.93,26.93,26.92,26.93,25693.0,24.837,24.837,24.8277,24.837,25693.0
2018-11-29 15:55:00,26.92,26.93,26.83,26.83,93440.0,24.8277,24.837,24.7447,24.7447,93440.0
2018-11-30 09:30:00,26.75,26.77,26.49,26.51,64188.0,24.671,24.6894,24.4312,24.4496,64188.0
2018-11-30 09:35:00,26.5,26.53,26.43,26.53,34319.0,24.4404,24.4681,24.3758,24.4681,34319.0
2018-11-30 09:40:00,26.52,26.52,26.42,26.49,26528.0,24.4588,24.4588,24.3666,24.4312,26528.0
2018-11-30 09:45:00,26.48,26.49,26.45,26.45,20811.0,24.4219,24.4312,24.3943,24.3943,20811.0
2018-11-30 09:50:00,26.46,26.47,26.37,26.45,23564.0,24.4035,24.4127,24.3205,24.3943,23564.0
2018-11-30 09:55:00,26.43,26.46,26.39,26.46,14168.0,24.3758,24.4035,24.3389,24.4035,14168.0
2018-11-30 10:00:00,26.46,26.54,26.45,26.51,14239.0,24.4035,24.4773,24.3943,24.4496,14239.0
2018-11-30 10:05:00,26.51,26.61,26.51,26.61,15904.0,24.4496,24.5418,24.4496,24.5418,15904.0
2018-11-30 10:10:00,26.6,26.6,26.52,26.53,19795.0,24.5326,24.5326,24.4588,24.4681,19795.0
2018-11-30 10:15:00,26.52,26.55,26.49,26.55,15678.0,24.4588,24.4865,24.4312,24.4865,15678.0
2018-11-30 10:20:00,26.54,26.61,26.52,26.59,7665.0,24.4773,24.5418,24.4588,24.5234,7665.0
2018-11-30 10:25:00,26.58,26.59,26.55,26.57,14749.0,24.5142,24.5234,24.4865,24.505,14749.0
2018-11-30 10:30:00,26.57,26.62,26.57,26.62,9643.0,24.505,24.5511,24.505,24.5511,9643.0
2018-11-30 10:35:00,26.63,26.65,26.6,26.6,9681.0,24.5603,24.5787,24.5326,24.5326,9681.0
2018-11-30 10:40:00,26.61,26.61,26.55,26.55,6514.0,24.5418,24.5418,24.4865,24.4865,6514.0
2018-11-30 10:45:00,26.56,26.57,26.55,26.56,4761.0,24.4957,24.505,24.4865,24.4957,4761.0
2018-11-30 10:50:00,26.58,26.66,26.58,26.66,3500.0,24.5142,24.588,24.5142,24.588,3500.0
2018-11-30 10:55:00,26.66,26.69,26.63,26.68,17513.0,24.588,24.6156,24.5603,24.6064,17513.0
2018-11-30 11:00:00,26.68,26.69,26.65,26.65,11043.0,24.6064,24.6156,24.5787,24.5787,11043.0
2018-11-30 11:05:00,26.65,26.65,26.61,26.65,15211.0,24.5787,24.5787,24.5418,24.5787,15211.0
2018-11-30 11:10:00,26.65,26.66,26.64,26.64,4196.0,24.5787,24.588,24.5695,24.5695,4196.0
2018-11-30 11:15:00,26.64,26.69,26.63,26.69,6736.0,24.5695,24.6156,24.5603,24.6156,6736.0
2018-11-30 11:20:00,26.7,26.74,26.7,26.7,21718.0,24.6248,24.6617,24.6248,24.6248,21718.0
2018-11-30 11:25:00,26.69,26.71,26.68,26.7,8425.0,24.6156,24.6341,24.6064,24.6248,8425.0
2018-11-30 11:30:00,26.68,26.79,26.68,26.78,16881.0,24.6064,24.7079,24.6064,24.6986,16881.0
2018-11-30 11:35:00,26.78,26.78,26.74,26.74,5437.0,24.6986,24.6986,24.6617,24.6617,5437.0
2018-11-30 11:40:00,26.75,26.78,26.73,26.78,7128.0,24.671,24.6986,24.6525,24.6986,7128.0
2018-11-30 11:45:00,26.79,26.83,26.79,26.83,11515.0,24.7079,24.7447,24.7079,24.7447,11515.0
2018-11-30 11:50:00,26.83,26.83,26.73,26.75,22082.0,24.7447,24.7447,24.6525,24.671,22082.0
2018-11-30 11:55:00,26.76,26.81,26.76,26.8,4718.0,24.6802,24.7263,24.6802,24.7171,4718.0
2018-11-30 12:00:00,26.82,26.86,26.79,26.79,14969.0,24.7355,24.7724,24.7079,24.7079,14969.0
2018-11-30 12:05:00,26.79,26.81,26.77,26.79,6712.0,24.7079,24.7263,24.6894,24.7079,6712.0
2018-11-30 12:10:00,26.8,26.83,26.8,26.82,4909.0,24.7171,24.7447,24.7171,24.7355,4909.0
2018-11-30 12:15:00,26.82,26.82,26.74,26.74,6845.0,24.7355,24.7355,24.6617,24.6617,6845.0
2018-11-30 12:20:00,26.75,26.75,26.7,26.71,7618.0,24.671,24.671,24.6248,24.6341,7618.0
2018-11-30 12:25:00,26.72,26.72,26.69,26.69,1331.0,24.6433,24.6433,24.6156,24.6156,1331.0
2018-11-30 12:30:00,26.7,26.7,26.66,26.66,7753.0,24.6248,24.6248,24.588,24.588,7753.0
2018-11-30 12:35:00,26.66,26.66,26.61,26.61,5128.0,24.588,24.588,24.5418,24.5418,5128.0
2018-11-30 12:40:00,26.6,26.6,26.58,26.59,2351.0,24.5326,24.5326,24.5142,24.5234,2351.0
2018-11-30 12:45:00,26.59,26.62,26.59,26.59,8254.0,24.5234,24.5511,24.5234,24.5234,8254.0
2018-11-30 12:50:00,26.57,26.57,26.56,26.57,15201.0,24.505,24.505,24.4957,24.505,15201.0
2018-11-30 12:55:00,26.57,26.58,26.56,26.57,8661.0,24.505,24.5142,24.4957,24.505,8661.0
2018-11-30 13:00:00,26.57,26.58,26.53,26.53,12836.0,24.505,24.5142,24.4681,24.4681,12836.0
2018-11-30 13:05:00,26.53,26.57,26.51,26.55,9397.0,24.4681,24.505,24.4496,24.4865,9397.0
2018-11-30 13:10:00,26.56,26.62,26.56,26.61,3683.0,24.4957,24.5511,24.4957,24.5418,3683.0
2018-11-30 13:15:00,26.6,26.63,26.6,26.63,6609.0,24.5326,24.5603,24.5326,24.5603,6609.0
2018-11-30 13:20:00,26.63,26.63,26.62,26.62,2456.0,24.5603,24.5603,24.5511,24.5511,2456.0
2018-11-30 13:25:00,26.63,26.63,26.6,26.61,6806.0,24.5603,24.5603,24.5326,24.5418,6806.0
2018-11-30 13:30:00,26.62,26.66,26.61,26.65,10148.0,24.5511,24.588,24.5418,24.5787,10148.0
2018-11-30 13:35:00,26.66,26.66,26.63,26.63,7686.0,24.588,24.588,24.5603,24.5603,7686.0
2018-11-30 13:40:00,26.62,26.62,26.58,26.58,3528.0,24.5511,24.5511,24.5142,24.5142,3528.0
2018-11-30 13:45:00,26.58,26.59,26.57,26.58,4968.0,24.5142,24.5234,24.505,24.5142,4968.0
2018-11-30 13:50:00,26.58,26.6,26.58,26.59,2792.0,24.5142,24.5326,24.5142,24.5234,2792.0
2018-11-30 13:55:00,26.59,26.6,26.59,26.6,6613.0,24.5234,24.5326,24.5234,24.5326,6613.0
2018-11-30 14:00:00,26.6,26.63,26.6,26.6,10044.0,24.5326,24.5603,24.5326,24.5326,10044.0
2018-11-30 14:05:00,26.59,26.61,26.59,26.61,8200.0,24.5234,24.5418,24.5234,24.5418,8200.0
2018-11-30 14:10:00,26.62,26.62,26.6,26.6,7124.0,24.5511,24.5511,24.5326,24.5326,7124.0
2018-11-30 14:15:00,26.6,26.61,26.6,26.61,5122.0,24.5326,24.5418,24.5326,24.5418,5122.0
2018-11-30 14:20:00,26.62,26.66,26.62,26.64,5126.0,24.5511,24.588,24.5511,24.5695,5126.0
2018-11-30 14:25:00,26.64,26.64,26.56,26.56,13091.0,24.5695,24.5695,24.4957,24.4957,13091.0
2018-11-30 14:30:00,26.57,26.58,26.56,26.56,5693.0,24.505,24.5142,24.4957,24.4957,5693.0
2018-11-30 14:35:00,26.56,26.57,26.56,26.57,6805.0,24.4957,24.505,24.4957,24.505,6805.0
2018-11-30 14:40:00,26.57,26.6,26.56,26.59,11349.0,24.505,24.5326,24.4957,24.5234,11349.0
2018-11-30 14:45:00,26.59,26.6,26.58,26.59,11124.0,24.5234,24.5326,24.5142,24.5234,11124.0
2018-11-30 14:50:00,26.58,26.58,26.54,26.55,8636.0,24.5142,24.5142,24.4773,24.4865,8636.0
2018-11-30 14:55:00,26.56,26.57,26.54,26.54,4892.0,24.4957,24.505,24.4773,24.4773,4892.0
2018-11-30 15:00:00,26.54,26.58,26.52,26.58,12755.0,24.4773,24.5142,24.4588,24.5142,12755.0
2018-11-30 15:05:00,26.57,26.58,26.56,26.57,4481.0,24.505,24.5142,24.4957,24.505,4481.0
2018-11-30 15:10:00,26.58,26.6,26.57,26.6,9049.0,24.5142,24.5326,24.505,24.5326,9049.0
2018-11-30 15:15:00,26.6,26.61,26.59,26.59,6500.0,24.5326,24.5418,24.5234,24.5234,6500.0
2018-11-30 15:20:00,26.59,26.59,26.57,26.57,29859.0,24.5234,24.5234,24.505,24.505,29859.0
2018-11-30 15:25:00,26.58,26.59,26.58,26.59,5052.0,24.5142,24.5234,24.5142,24.5234,5052.0
2018-11-30 15:30:00,26.59,26.63,26.59,26.6,19054.0,24.5234,24.5603,24.5234,24.5326,19054.0
2018-11-30 15:35:00,26.6,26.6,26.59,26.6,15460.0,24.5326,24.5326,24.5234,24.5326,15460.0
2018-11-30 15:40:00,26.6,26.62,26.59,26.62,17101.0,24.5326,24.5511,24.5234,24.5511,17101.0
2018-11-30 15:45:00,26.61,26.63,26.6,26.61,19185.0,24.5418,24.5603,24.5326,24.5418,19185.0
2018-11-30 15:50:00,26.61,26.64,26.61,26.62,20416.0,24.5418,24.5695,24.5418,24.5511,20416.0
2018-11-30 15:55:00,26.63,26.66,26.61,26.62,143780.0,24.5603,24.588,24.5418,24.5511,143780.0
2018-12-03 09:30:00,27.17,27.28,27.12,27.2,48474.0,25.0583,25.1598,25.0122,25.086,48474.0
2018-12-03 09:35:00,27.19,27.24,27.17,27.23,18935.0,25.0768,25.1229,25.0583,25.1137,18935.0
2018-12-03 09:40:00,27.24,27.3,27.24,27.26,33418.0,25.1229,25.1782,25.1229,25.1413,33418.0
2018-12-03 09:45:00,27.27,27.27,27.17,27.22,25061.0,25.1505,25.1505,25.0583,25.1044,25061.0
2018-12-03 09:50:00,27.19,27.21,27.13,27.17,20191.0,25.0768,25.0952,25.0214,25.0583,20191.0
2018-12-03 09:55:00,27.17,27.17,27.1,27.1,20251.0,25.0583,25.0583,24.9938,24.9938,20251.0
2018-12-03 10:00:00,27.13,27.13,27.0,27.09,54810.0,25.0214,25.0214,24.9015,24.9845,54810.0
2018-12-03 10:05:00,27.11,27.2,27.11,27.19,13540.0,25.003,25.086,25.003,25.0768,13540.0
2018-12-03 10:10:00,27.18,27.18,27.15,27.17,16276.0,25.0675,25.0675,25.0399,25.0583,16276.0
2018-12-03 10:15:00,27.17,27.17,27.08,27.12,16260.0,25.0583,25.0583,24.9753,25.0122,16260.0
2018-12-03 10:20:00,27.12,27.12,27.09,27.09,11705.0,25.0122,25.0122,24.9845,24.9845,11705.0
2018-12-03 10:25:00,27.08,27.09,27.04,27.04,6778.0,24.9753,24.9845,24.9384,24.9384,6778.0
2018-12-03 10:30:00,27.05,27.11,27.05,27.1,9654.0,24.9476,25.003,24.9476,24.9938,9654.0
2018-12-03 10:35:00,27.1,27.11,27.02,27.02,12945.0,24.9938,25.003,24.92,24.92,12945.0
2018-12-03 10:40:00,27.01,27.03,26.98,27.03,21568.0,24.9108,24.9292,24.8831,24.9292,21568.0
2018-12-03 10:45:00,27.02,27.02,26.94,26.95,29027.0,24.92,24.92,24.8462,24.8554,29027.0
2018-12-03 10:50:00,26.97,27.0,26.95,26.98,11300.0,24.8739,24.9015,24.8554,24.8831,11300.0
2018-12-03 10:55:00,26.95,26.96,26.91,26.91,3860.0,24.8554,24.8646,24.8185,24.8185,3860.0
2018-12-03 11:00:00,26.94,26.97,26.93,26.95,9753.0,24.8462,24.8739,24.837,24.8554,9753.0
2018-12-03 11:05:00,26.96,27.03,26.96,27.03,3500.0,24.8646,24.9292,24.8646,24.9292,3500.0
2018-12-03 11:10:00,27.02,27.05,27.0,27.01,4703.0,24.92,24.9476,24.9015,24.9108,4703.0
2018-12-03 11:15:00,27.02,27.03,26.98,26.98,3608.0,24.92,24.9292,24.8831,24.8831,3608.0
2018-12-03 11:20:00,26.97,26.97,26.93,26.95,5300.0,24.8739,24.8739,24.837,24.8554,5300.0
2018-12-03 11:25:00,26.96,26.99,26.96,26.98,15595.0,24.8646,24.8923,24.8646,24.8831,15595.0
2018-12-03 11:30:00,26.99,27.0,26.94,26.95,8382.0,24.8923,24.9015,24.8462,24.8554,8382.0
2018-12-03 11:35:00,26.93,26.93,26.89,26.89,4156.0,24.837,24.837,24.8001,24.8001,4156.0
2018-12-03 11:40:00,26.88,26.9,26.86,26.9,6660.0,24.7909,24.8093,24.7724,24.8093,6660.0
2018-12-03 11:45:00,26.9,26.9,26.84,26.86,8096.0,24.8093,24.8093,24.754,24.7724,8096.0
2018-12-03 11:50:00,26.85,26.85,26.8,26.82,15012.0,24.7632,24.7632,24.7171,24.7355,15012.0
2018-12-03 11:55:00,26.84,26.87,26.83,26.85,7708.0,24.754,24.7816,24.7447,24.7632,7708.0
2018-12-03 12:00:00,26.87,26.91,26.86,26.87,18543.0,24.7816,24.8185,24.7724,24.7816,18543.0
2018-12-03 12:05:00,26.88,26.89,26.88,26.88,6944.0,24.7909,24.8001,24.7909,24.7909,6944.0
2018-12-03 12:10:00,26.89,26.94,26.89,26.92,3600.0,24.8001,24.8462,24.8001,24.8277,3600.0
2018-12-03 12:15:00,26.94,26.97,26.94,26.97,10062.0,24.8462,24.8739,24.8462,24.8739,10062.0
2018-12-03 12:20:00,26.96,26.98,26.96,26.98,5500.0,24.8646,24.8831,24.8646,24.8831,5500.0
2018-12-03 12:25:00,27.0,27.0,26.97,26.99,5700.0,24.9015,24.9015,24.8739,24.8923,5700.0
2018-12-03 12:30:00,26.98,26.99,26.95,26.95,7398.0,24.8831,24.8923,24.8554,24.8554,7398.0
2018-12-03 12:35:00,26.94,26.94,26.9,26.9,9878.0,24.8462,24.8462,24.8093,24.8093,9878.0
2018-12-03 12:40:00,26.92,26.94,26.92,26.94,4387.0,24.8277,24.8462,24.8277,24.8462,4387.0
2018-12-03 12:45:00,26.94,26.97,26.93,26.96,4800.0,24.8462,24.8739,24.837,24.8646,4800.0
2018-12-03 12:50:00,26.97,26.97,26.95,26.95,3929.0,24.8739,24.8739,24.8554,24.8554,3929.0
2018-12-03 12:55:00,26.97,26.98,26.95,26.96,9158.0,24.8739,24.8831,24.8554,24.8646,9158.0
2018-12-03 13:00:00,26.97,27.01,26.95,27.01,4937.0,24.8739,24.9108,24.8554,24.9108,4937.0
2018-12-03 13:05:00,27.01,27.01,27.0,27.0,4610.0,24.9108,24.9108,24.9015,24.9015,4610.0
2018-12-03 13:10:00,27.0,27.03,27.0,27.03,10766.0,24.9015,24.9292,24.9015,24.9292,10766.0
2018-12-03 13:15:00,27.03,27.04,27.01,27.02,5486.0,24.9292,24.9384,24.9108,24.92,5486.0
2018-12-03 13:20:00,27.03,27.05,27.02,27.05,6181.0,24.9292,24.9476,24.92,24.9476,6181.0
2018-12-03 13:25:00,27.05,27.07,27.04,27.05,9880.0,24.9476,24.9661,24.9384,24.9476,9880.0
2018-12-03 13:30:00,27.04,27.05,27.03,27.04,5516.0,24.9384,24.9476,24.9292,24.9384,5516.0
2018-12-03 13:35:00,27.05,27.05,27.04,27.04,4194.0,24.9476,24.9476,24.9384,24.9384,4194.0
2018-12-03 13:40:00,27.05,27.06,27.03,27.05,9504.0,24.9476,24.9569,24.9292,24.9476,9504.0
2018-12-03 13:45:00,27.06,27.06,27.02,27.02,7511.0,24.9569,24.9569,24.92,24.92,7511.0
2018-12-03 13:50:00,27.01,27.06,27.01,27.06,7505.0,24.9108,24.9569,24.9108,24.9569,7505.0
2018-12-03 13:55:00,27.06,27.07,27.03,27.03,6556.0,24.9569,24.9661,24.9292,24.9292,6556.0
2018-12-03 14:00:00,27.02,27.02,27.0,27.0,8000.0,24.92,24.92,24.9015,24.9015,8000.0
2018-12-03 14:05:00,27.0,27.0,26.96,26.96,16855.0,24.9015,24.9015,24.8646,24.8646,16855.0
2018-12-03 14:10:00,26.96,27.01,26.96,27.0,6511.0,24.8646,24.9108,24.8646,24.9015,6511.0
2018-12-03 14:15:00,27.0,27.05,27.0,27.05,5976.0,24.9015,24.9476,24.9015,24.9476,5976.0
2018-12-03 14:20:00,27.04,27.04,27.01,27.01,4495.0,24.9384,24.9384,24.9108,24.9108,4495.0
2018-12-03 14:25:00,27.01,27.05,27.01,27.05,10433.0,24.9108,24.9476,24.9108,24.9476,10433.0
2018-12-03 14:30:00,27.06,27.09,27.06,27.09,11023.0,24.9569,24.9845,24.9569,24.9845,11023.0
2018-12-03 14:35:00,27.1,27.12,27.08,27.12,12820.0,24.9938,25.0122,24.9753,25.0122,12820.0
2018-12-03 14:40:00,27.13,27.15,27.13,27.15,19981.0,25.0214,25.0399,25.0214,25.0399,19981.0
2018-12-03 14:45:00,27.14,27.14,27.11,27.13,22883.0,25.0307,25.0307,25.003,25.0214,22883.0
2018-12-03 14:50:00,27.12,27.12,27.09,27.09,20337.0,25.0122,25.0122,24.9845,24.9845,20337.0
2018-12-03 14:55:00,27.09,27.09,27.07,27.07,12762.0,24.9845,24.9845,24.9661,24.9661,12762.0
2018-12-03 15:00:00,27.08,27.1,27.08,27.08,15280.0,24.9753,24.9938,24.9753,24.9753,15280.0
2018-12-03 15:05:00,27.08,27.13,27.08,27.11,17095.0,24.9753,25.0214,24.9753,25.003,17095.0
2018-12-03 15:10:00,27.12,27.14,27.11,27.13,31222.0,25.0122,25.0307,25.003,25.0214,31222.0
2018-12-03 15:15:00,27.14,27.15,27.11,27.11,18231.0,25.0307,25.0399,25.003,25.003,18231.0
2018-12-03 15:20:00,27.11,27.11,27.09,27.09,10528.0,25.003,25.003,24.9845,24.9845,10528.0
2018-12-03 15:25:00,27.09,27.11,27.09,27.11,27975.0,24.9845,25.003,24.9845,25.003,27975.0
2018-12-03 15:30:00,27.11,27.11,27.06,27.06,24308.0,25.003,25.003,24.9569,24.9569,24308.0
2018-12-03 15:35:00,27.06,27.09,27.06,27.07,16361.0,24.9569,24.9845,24.9569,24.9661,16361.0
2018-12-03 15:40:00,27.08,27.1,27.04,27.07,25237.0,24.9753,24.9938,24.9384,24.9661,25237.0
2018-12-03 15:45:00,27.07,27.07,27.04,27.06,15348.0,24.9661,24.9661,24.9384,24.9569,15348.0
2018-12-03 15:50:00,27.05,27.07,27.04,27.04,23274.0,24.9476,24.9661,24.9384,24.9384,23274.0
2018-12-03 15:55:00,27.03,27.08,27.01,27.07,93761.0,24.9292,24.9753,24.9108,24.9661,93761.0
2018-12-04 09:30:00,27.43,27.45,27.37,27.43,64265.0,25.2981,25.3166,25.2428,25.2981,64265.0
2018-12-04 09:35:00,27.43,27.47,27.42,27.42,56350.0,25.2981,25.335,25.2889,25.2889,56350.0
2018-12-04 09:40:00,27.43,27.44,27.36,27.38,22875.0,25.2981,25.3073,25.2336,25.252,22875.0
2018-12-04 09:45:00,27.39,27.39,27.3,27.36,55154.0,25.2612,25.2612,25.1782,25.2336,55154.0
2018-12-04 09:50:00,27.37,27.44,27.36,27.44,17879.0,25.2428,25.3073,25.2336,25.3073,17879.0
2018-12-04 09:55:00,27.44,27.49,27.44,27.46,27038.0,25.3073,25.3534,25.3073,25.3258,27038.0
2018-12-04 10:00:00,27.45,27.45,27.42,27.43,21573.0,25.3166,25.3166,25.2889,25.2981,21573.0
2018-12-04 10:05:00,27.44,27.47,27.43,27.47,11370.0,25.3073,25.335,25.2981,25.335,11370.0
2018-12-04 10:10:00,27.46,27.5,27.44,27.45,62954.0,25.3258,25.3627,25.3073,25.3166,62954.0
2018-12-04 10:15:00,27.45,27.49,27.44,27.44,39981.0,25.3166,25.3534,25.3073,25.3073,39981.0
2018-12-04 10:20:00,27.45,27.45,27.39,27.39,81767.0,25.3166,25.3166,25.2612,25.2612,81767.0
2018-12-04 10:25:00,27.39,27.39,27.3,27.31,118314.0,25.2612,25.2612,25.1782,25.1874,118314.0
2018-12-04 10:30:00,27.33,27.33,27.23,27.23,75013.0,25.2059,25.2059,25.1137,25.1137,75013.0
2018-12-04 10:35:00,27.22,27.28,27.19,27.26,41285.0,25.1044,25.1598,25.0768,25.1413,41285.0
2018-12-04 10:40:00,27.28,27.35,27.27,27.35,6381.0,25.1598,25.2243,25.1505,25.2243,6381.0
2018-12-04 10:45:00,27.34,27.34,27.28,27.29,4385.0,25.2151,25.2151,25.1598,25.169,4385.0
2018-12-04 10:50:00,27.31,27.36,27.29,27.36,6476.0,25.1874,25.2336,25.169,25.2336,6476.0
2018-12-04 10:55:00,27.37,27.38,27.32,27.32,5730.0,25.2428,25.252,25.1967,25.1967,5730.0
2018-12-04 11:00:00,27.32,27.34,27.31,27.34,6813.0,25.1967,25.2151,25.1874,25.2151,6813.0
2018-12-04 11:05:00,27.34,27.34,27.29,27.29,2917.0,25.2151,25.2151,25.169,25.169,2917.0
2018-12-04 11:10:00,27.28,27.3,27.26,27.3,3000.0,25.1598,25.1782,25.1413,25.1782,3000.0
2018-12-04 11:15:00,27.3,27.3,27.29,27.3,3159.0,25.1782,25.1782,25.169,25.1782,3159.0
2018-12-04 11:20:00,27.31,27.31,27.18,27.19,37032.0,25.1874,25.1874,25.0675,25.0768,37032.0
2018-12-04 11:25:00,27.18,27.25,27.18,27.24,8575.0,25.0675,25.1321,25.0675,25.1229,8575.0
2018-12-04 11:30:00,27.24,27.27,27.23,27.25,7674.0,25.1229,25.1505,25.1137,25.1321,7674.0
2018-12-04 11:35:00,27.26,27.29,27.24,27.29,1900.0,25.1413,25.169,25.1229,25.169,1900.0
2018-12-04 11:40:00,27.3,27.31,27.28,27.28,4707.0,25.1782,25.1874,25.1598,25.1598,4707.0
2018-12-04 11:45:00,27.28,27.28,27.27,27.28,3000.0,25.1598,25.1598,25.1505,25.1598,3000.0
2018-12-04 11:50:00,27.27,27.27,27.23,27.25,4200.0,25.1505,25.1505,25.1137,25.1321,4200.0
2018-12-04 11:55:00,27.24,27.24,27.22,27.22,3000.0,25.1229,25.1229,25.1044,25.1044,3000.0
2018-12-04 12:00:00,27.19,27.2,27.15,27.16,6111.0,25.0768,25.086,25.0399,25.0491,6111.0
2018-12-04 12:05:00,27.15,27.15,27.09,27.1,13784.0,25.0399,25.0399,24.9845,24.9938,13784.0
2018-12-04 12:10:00,27.12,27.12,27.09,27.1,2200.0,25.0122,25.0122,24.9845,24.9938,2200.0
2018-12-04 12:15:00,27.1,27.13,27.08,27.11,5506.0,24.9938,25.0214,24.9753,25.003,5506.0
2018-12-04 12:20:00,27.1,27.1,27.03,27.04,8150.0,24.9938,24.9938,24.9292,24.9384,8150.0
2018-12-04 12:25:00,27.05,27.07,27.04,27.05,4188.0,24.9476,24.9661,24.9384,24.9476,4188.0
2018-12-04 12:30:00,27.07,27.07,27.02,27.04,4203.0,24.9661,24.9661,24.92,24.9384,4203.0
2018-12-04 12:35:00,27.04,27.15,27.04,27.15,8900.0,24.9384,25.0399,24.9384,25.0399,8900.0
2018-12-04 12:40:00,27.15,27.21,27.14,27.21,7500.0,25.0399,25.0952,25.0307,25.0952,7500.0
2018-12-04 12:45:00,27.25,27.28,27.25,27.28,11527.0,25.1321,25.1598,25.1321,25.1598,11527.0
2018-12-04 12:50:00,27.29,27.3,27.27,27.3,10913.0,25.169,25.1782,25.1505,25.1782,10913.0
2018-12-04 12:55:00,27.29,27.31,27.28,27.28,10696.0,25.169,25.1874,25.1598,25.1598,10696.0
2018-12-04 13:00:00,27.29,27.3,27.24,27.3,8782.0,25.169,25.1782,25.1229,25.1782,8782.0
2018-12-04 13:05:00,27.32,27.32,27.3,27.3,14032.0,25.1967,25.1967,25.1782,25.1782,14032.0
2018-12-04 13:10:00,27.3,27.3,27.28,27.3,5180.0,25.1782,25.1782,25.1598,25.1782,5180.0
2018-12-04 13:15:00,27.31,27.31,27.28,27.28,6700.0,25.1874,25.1874,25.1598,25.1598,6700.0
2018-12-04 13:20:00,27.3,27.3,27.26,27.26,3200.0,25.1782,25.1782,25.1413,25.1413,3200.0
2018-12-04 13:25:00,27.26,27.26,27.17,27.19,10897.0,25.1413,25.1413,25.0583,25.0768,10897.0
2018-12-04 13:30:00,27.18,27.19,27.14,27.15,5970.0,25.0675,25.0768,25.0307,25.0399,5970.0
2018-12-04 13:35:00,27.15,27.16,27.13,27.14,7125.0,25.0399,25.0491,25.0214,25.0307,7125.0
2018-12-04 13:40:00,27.13,27.19,27.13,27.18,4500.0,25.0214,25.0768,25.0214,25.0675,4500.0
2018-12-04 13:45:00,27.17,27.25,27.17,27.24,3678.0,25.0583,25.1321,25.0583,25.1229,3678.0
2018-12-04 13:50:00,27.24,27.24,27.21,27.22,3400.0,25.1229,25.1229,25.0952,25.1044,3400.0
2018-12-04 13:55:00,27.23,27.24,27.21,27.21,3301.0,25.1137,25.1229,25.0952,25.0952,3301.0
2018-12-04 14:00:00,27.21,27.22,27.18,27.18,2600.0,25.0952,25.1044,25.0675,25.0675,2600.0
2018-12-04 14:05:00,27.19,27.23,27.19,27.23,5228.0,25.0768,25.1137,25.0768,25.1137,5228.0
2018-12-04 14:10:00,27.22,27.24,27.2,27.22,3680.0,25.1044,25.1229,25.086,25.1044,3680.0
2018-12-04 14:15:00,27.22,27.23,27.21,27.21,3200.0,25.1044,25.1137,25.0952,25.0952,3200.0
2018-12-04 14:20:00,27.21,27.21,27.2,27.2,900.0,25.0952,25.0952,25.086,25.086,900.0
2018-12-04 14:25:00,27.2,27.2,27.18,27.18,1000.0,25.086,25.086,25.0675,25.0675,1000.0
2018-12-04 14:30:00,27.19,27.2,27.17,27.2,2900.0,25.0768,25.086,25.0583,25.086,2900.0
2018-12-04 14:35:00,27.19,27.19,27.15,27.15,5543.0,25.0768,25.0768,25.0399,25.0399,5543.0
2018-12-04 14:40:00,27.15,27.17,27.14,27.14,4112.0,25.0399,25.0583,25.0307,25.0307,4112.0
2018-12-04 14:45:00,27.14,27.15,27.13,27.13,3075.0,25.0307,25.0399,25.0214,25.0214,3075.0
2018-12-04 14:50:00,27.14,27.16,27.13,27.16,4077.0,25.0307,25.0491,25.0214,25.0491,4077.0
2018-12-04 14:55:00,27.17,27.18,27.16,27.16,2200.0,25.0583,25.0675,25.0491,25.0491,2200.0
2018-12-04 15:00:00,27.16,27.18,27.16,27.18,3477.0,25.0491,25.0675,25.0491,25.0675,3477.0
2018-12-04 15:05:00,27.17,27.17,27.16,27.16,3900.0,25.0583,25.0583,25.0491,25.0491,3900.0
2018-12-04 15:10:00,27.17,27.17,27.17,27.17,3388.0,25.0583,25.0583,25.0583,25.0583,3388.0
2018-12-04 15:15:00,27.17,27.19,27.17,27.19,1200.0,25.0583,25.0768,25.0583,25.0768,1200.0
2018-12-04 15:20:00,27.19,27.2,27.16,27.16,10200.0,25.0768,25.086,25.0491,25.0491,10200.0
2018-12-04 15:25:00,27.16,27.18,27.12,27.12,4255.0,25.0491,25.0675,25.0122,25.0122,4255.0
2018-12-04 15:30:00,27.12,27.12,27.08,27.08,18384.0,25.0122,25.0122,24.9753,24.9753,18384.0
2018-12-04 15:35:00,27.08,27.08,27.04,27.05,24415.0,24.9753,24.9753,24.9384,24.9476,24415.0
2018-12-04 15:40:00,27.05,27.08,27.05,27.07,19347.0,24.9476,24.9753,24.9476,24.9661,19347.0
2018-12-04 15:45:00,27.06,27.07,27.03,27.06,25427.0,24.9569,24.9661,24.9292,24.9569,25427.0
2018-12-04 15:50:00,27.06,27.12,27.06,27.12,12403.0,24.9569,25.0122,24.9569,25.0122,12403.0
2018-12-04 15:55:00,27.11,27.16,27.08,27.14,104761.0,25.003,25.0491,24.9753,25.0307,104761.0
2018-12-06 09:30:00,27.3,27.3,27.19,27.2,47759.0,25.1782,25.1782,25.0768,25.086,47759.0
2018-12-06 09:35:00,27.23,27.25,27.18,27.22,22596.0,25.1137,25.1321,25.0675,25.1044,22596.0
2018-12-06 09:40:00,27.21,27.23,27.16,27.19,22351.0,25.0952,25.1137,25.0491,25.0768,22351.0
2018-12-06 09:45:00,27.19,27.19,27.11,27.12,13153.0,25.0768,25.0768,25.003,25.0122,13153.0
2018-12-06 09:50:00,27.11,27.2,27.11,27.19,8623.0,25.003,25.086,25.003,25.0768,8623.0
2018-12-06 09:55:00,27.22,27.3,27.2,27.27,27574.0,25.1044,25.1782,25.086,25.1505,27574.0
2018-12-06 10:00:00,27.24,27.3,27.23,27.25,11530.0,25.1229,25.1782,25.1137,25.1321,11530.0
2018-12-06 10:05:00,27.26,27.3,27.26,27.29,10331.0,25.1413,25.1782,25.1413,25.169,10331.0
2018-12-06 10:10:00,27.28,27.36,27.26,27.35,21446.0,25.1598,25.2336,25.1413,25.2243,21446.0
2018-12-06 10:15:00,27.33,27.39,27.32,27.39,29549.0,25.2059,25.2612,25.1967,25.2612,29549.0
2018-12-06 10:20:00,27.39,27.45,27.39,27.45,21043.0,25.2612,25.3166,25.2612,25.3166,21043.0
2018-12-06 10:25:00,27.46,27.49,27.44,27.46,10931.0,25.3258,25.3534,25.3073,25.3258,10931.0
2018-12-06 10:30:00,27.45,27.46,27.35,27.35,16014.0,25.3166,25.3258,25.2243,25.2243,16014.0
2018-12-06 10:35:00,27.35,27.39,27.35,27.35,8900.0,25.2243,25.2612,25.2243,25.2243,8900.0
2018-12-06 10:40:00,27.37,27.41,27.36,27.41,3000.0,25.2428,25.2797,25.2336,25.2797,3000.0
2018-12-06 10:45:00,27.41,27.47,27.41,27.46,6900.0,25.2797,25.335,25.2797,25.3258,6900.0
2018-12-06 10:50:00,27.44,27.45,27.4,27.4,15810.0,25.3073,25.3166,25.2704,25.2704,15810.0
2018-12-06 10:55:00,27.4,27.41,27.35,27.35,8204.0,25.2704,25.2797,25.2243,25.2243,8204.0
2018-12-06 11:00:00,27.35,27.42,27.35,27.4,19216.0,25.2243,25.2889,25.2243,25.2704,19216.0
2018-12-06 11:05:00,27.4,27.42,27.37,27.41,11432.0,25.2704,25.2889,25.2428,25.2797,11432.0
2018-12-06 11:10:00,27.4,27.43,27.38,27.43,12444.0,25.2704,25.2981,25.252,25.2981,12444.0
2018-12-06 11:15:00,27.43,27.43,27.37,27.38,8384.0,25.2981,25.2981,25.2428,25.252,8384.0
2018-12-06 11:20:00,27.38,27.42,27.38,27.42,5600.0,25.252,25.2889,25.252,25.2889,5600.0
2018-12-06 11:25:00,27.42,27.42,27.31,27.31,7908.0,25.2889,25.2889,25.1874,25.1874,7908.0
2018-12-06 11:30:00,27.3,27.3,27.26,27.26,16949.0,25.1782,25.1782,25.1413,25.1413,16949.0
2018-12-06 11:35:00,27.27,27.32,27.27,27.29,5590.0,25.1505,25.1967,25.1505,25.169,5590.0
2018-12-06 11:40:00,27.29,27.35,27.29,27.35,5600.0,25.169,25.2243,25.169,25.2243,5600.0
2018-12-06 11:45:00,27.33,27.38,27.33,27.35,7675.0,25.2059,25.252,25.2059,25.2243,7675.0
2018-12-06 11:50:00,27.34,27.37,27.34,27.36,14503.0,25.2151,25.2428,25.2151,25.2336,14503.0
2018-12-06 11:55:00,27.37,27.38,27.31,27.31,10370.0,25.2428,25.252,25.1874,25.1874,10370.0
2018-12-06 12:00:00,27.32,27.35,27.3,27.3,11600.0,25.1967,25.2243,25.1782,25.1782,11600.0
2018-12-06 12:05:00,27.29,27.32,27.27,27.28,5677.0,25.169,25.1967,25.1505,25.1598,5677.0
2018-12-06 12:10:00,27.28,27.31,27.28,27.3,1900.0,25.1598,25.1874,25.1598,25.1782,1900.0
2018-12-06 12:15:00,27.3,27.33,27.28,27.33,12200.0,25.1782,25.2059,25.1598,25.2059,12200.0
2018-12-06 12:20:00,27.33,27.35,27.33,27.35,2411.0,25.2059,25.2243,25.2059,25.2243,2411.0
2018-12-06 12:25:00,27.35,27.38,27.35,27.37,3900.0,25.2243,25.252,25.2243,25.2428,3900.0
2018-12-06 12:30:00,27.38,27.4,27.38,27.39,13242.0,25.252,25.2704,25.252,25.2612,13242.0
2018-12-06 12:35:00,27.39,27.39,27.33,27.34,11350.0,25.2612,25.2612,25.2059,25.2151,11350.0
2018-12-06 12:40:00,27.34,27.37,27.34,27.34,4751.0,25.2151,25.2428,25.2151,25.2151,4751.0
2018-12-06 12:45:00,27.32,27.32,27.26,27.26,13026.0,25.1967,25.1967,25.1413,25.1413,13026.0
2018-12-06 12:50:00,27.25,27.27,27.23,27.26,9204.0,25.1321,25.1505,25.1137,25.1413,9204.0
2018-12-06 12:55:00,27.25,27.25,27.19,27.2,12511.0,25.1321,25.1321,25.0768,25.086,12511.0
2018-12-06 13:00:00,27.19,27.25,27.19,27.21,11900.0,25.0768,25.1321,25.0768,25.0952,11900.0
2018-12-06 13:05:00,27.21,27.21,27.17,27.17,5800.0,25.0952,25.0952,25.0583,25.0583,5800.0
2018-12-06 13:10:00,27.16,27.17,27.14,27.14,2940.0,25.0491,25.0583,25.0307,25.0307,2940.0
2018-12-06 13:15:00,27.13,27.15,27.13,27.13,5934.0,25.0214,25.0399,25.0214,25.0214,5934.0
2018-12-06 13:20:00,27.12,27.14,27.12,27.12,4908.0,25.0122,25.0307,25.0122,25.0122,4908.0
2018-12-06 13:25:00,27.13,27.13,27.05,27.06,13888.0,25.0214,25.0214,24.9476,24.9569,13888.0
2018-12-06 13:30:00,27.07,27.08,27.06,27.06,10189.0,24.9661,24.9753,24.9569,24.9569,10189.0
2018-12-06 13:35:00,27.06,27.09,27.04,27.09,5558.0,24.9569,24.9845,24.9384,24.9845,5558.0
2018-12-06 13:40:00,27.09,27.12,27.09,27.12,7489.0,24.9845,25.0122,24.9845,25.0122,7489.0
2018-12-06 13:45:00,27.14,27.15,27.12,27.12,3494.0,25.0307,25.0399,25.0122,25.0122,3494.0
2018-12-06 13:50:00,27.11,27.15,27.11,27.15,4200.0,25.003,25.0399,25.003,25.0399,4200.0
2018-12-06 13:55:00,27.15,27.17,27.15,27.17,2900.0,25.0399,25.0583,25.0399,25.0583,2900.0
2018-12-06 14:00:00,27.17,27.2,27.17,27.18,1800.0,25.0583,25.086,25.0583,25.0675,1800.0
2018-12-06 14:05:00,27.17,27.17,27.13,27.15,8759.0,25.0583,25.0583,25.0214,25.0399,8759.0
2018-12-06 14:10:00,27.15,27.17,27.13,27.15,3964.0,25.0399,25.0583,25.0214,25.0399,3964.0
2018-12-06 14:15:00,27.14,27.14,27.11,27.11,3275.0,25.0307,25.0307,25.003,25.003,3275.0
2018-12-06 14:20:00,27.11,27.14,27.11,27.12,3876.0,25.003,25.0307,25.003,25.0122,3876.0
2018-12-06 14:25:00,27.11,27.15,27.11,27.14,4691.0,25.003,25.0399,25.003,25.0307,4691.0
2018-12-06 14:30:00,27.12,27.12,27.06,27.06,12058.0,25.0122,25.0122,24.9569,24.9569,12058.0
2018-12-06 14:35:00,27.06,27.07,27.03,27.03,8048.0,24.9569,24.9661,24.9292,24.9292,8048.0
2018-12-06 14:40:00,27.04,27.04,27.02,27.04,8798.0,24.9384,24.9384,24.92,24.9384,8798.0
2018-12-06 14:45:00,27.04,27.04,27.03,27.03,3646.0,24.9384,24.9384,24.9292,24.9292,3646.0
2018-12-06 14:50:00,27.03,27.07,27.03,27.07,7534.0,24.9292,24.9661,24.9292,24.9661,7534.0
2018-12-06 14:55:00,27.07,27.07,27.06,27.06,2095.0,24.9661,24.9661,24.9569,24.9569,2095.0
2018-12-06 15:00:00,27.08,27.13,27.07,27.09,10737.0,24.9753,25.0214,24.9661,24.9845,10737.0
2018-12-06 15:05:00,27.07,27.08,27.05,27.06,14873.0,24.9661,24.9753,24.9476,24.9569,14873.0
2018-12-06 15:10:00,27.06,27.13,27.06,27.13,13616.0,24.9569,25.0214,24.9569,25.0214,13616.0
2018-12-06 15:15:00,27.13,27.14,27.11,27.13,5963.0,25.0214,25.0307,25.003,25.0214,5963.0
2018-12-06 15:20:00,27.1,27.1,27.06,27.06,6653.0,24.9938,24.9938,24.9569,24.9569,6653.0
2018-12-06 15:25:00,27.08,27.11,27.08,27.11,6991.0,24.9753,25.003,24.9753,25.003,6991.0
2018-12-06 15:30:00,27.11,27.16,27.11,27.13,18542.0,25.003,25.0491,25.003,25.0214,18542.0
2018-12-06 15:35:00,27.13,27.15,27.12,27.14,11302.0,25.0214,25.0399,25.0122,25.0307,11302.0
2018-12-06 15:40:00,27.14,27.19,27.14,27.19,11474.0,25.0307,25.0768,25.0307,25.0768,11474.0
2018-12-06 15:45:00,27.19,27.23,27.19,27.23,12560.0,25.0768,25.1137,25.0768,25.1137,12560.0
2018-12-06 15:50:00,27.22,27.22,27.2,27.2,13765.0,25.1044,25.1044,25.086,25.086,13765.0
2018-12-06 15:55:00,27.21,27.21,27.15,27.21,116597.0,25.0952,25.0952,25.0399,25.0952,116597.0
2018-12-07 09:30:00,27.37,27.46,27.35,27.4,83869.0,25.2428,25.3258,25.2243,25.2704,83869.0
2018-12-07 09:35:00,27.41,27.42,27.36,27.42,47840.0,25.2797,25.2889,25.2336,25.2889,47840.0
2018-12-07 09:40:00,27.44,27.54,27.43,27.53,34093.0,25.3073,25.3996,25.2981,25.3903,34093.0
2018-12-07 09:45:00,27.54,27.63,27.54,27.57,63978.0,25.3996,25.4826,25.3996,25.4272,63978.0
2018-12-07 09:50:00,27.55,27.6,27.54,27.58,17298.0,25.4088,25.4549,25.3996,25.4365,17298.0
2018-12-07 09:55:00,27.57,27.59,27.51,27.59,50077.0,25.4272,25.4457,25.3719,25.4457,50077.0
2018-12-07 10:00:00,27.58,27.6,27.56,27.6,27108.0,25.4365,25.4549,25.418,25.4549,27108.0
2018-12-07 10:05:00,27.61,27.62,27.59,27.6,16871.0,25.4641,25.4733,25.4457,25.4549,16871.0
2018-12-07 10:10:00,27.59,27.6,27.55,27.55,24574.0,25.4457,25.4549,25.4088,25.4088,24574.0
2018-12-07 10:15:00,27.55,27.6,27.55,27.6,12281.0,25.4088,25.4549,25.4088,25.4549,12281.0
2018-12-07 10:20:00,27.6,27.6,27.54,27.54,15567.0,25.4549,25.4549,25.3996,25.3996,15567.0
2018-12-07 10:25:00,27.52,27.58,27.5,27.57,35524.0,25.3811,25.4365,25.3627,25.4272,35524.0
2018-12-07 10:30:00,27.58,27.59,27.55,27.55,22465.0,25.4365,25.4457,25.4088,25.4088,22465.0
2018-12-07 10:35:00,27.55,27.57,27.48,27.52,30869.0,25.4088,25.4272,25.3442,25.3811,30869.0
2018-12-07 10:40:00,27.51,27.6,27.51,27.56,39281.0,25.3719,25.4549,25.3719,25.418,39281.0
2018-12-07 10:45:00,27.56,27.59,27.55,27.59,4829.0,25.418,25.4457,25.4088,25.4457,4829.0
2018-12-07 10:50:00,27.58,27.6,27.56,27.6,29518.0,25.4365,25.4549,25.418,25.4549,29518.0
2018-12-07 10:55:00,27.61,27.62,27.56,27.57,19898.0,25.4641,25.4733,25.418,25.4272,19898.0
2018-12-07 11:00:00,27.56,27.56,27.51,27.54,17767.0,25.418,25.418,25.3719,25.3996,17767.0
2018-12-07 11:05:00,27.56,27.58,27.54,27.55,11555.0,25.418,25.4365,25.3996,25.4088,11555.0
2018-12-07 11:10:00,27.57,27.59,27.54,27.55,5417.0,25.4272,25.4457,25.3996,25.4088,5417.0
2018-12-07 11:15:00,27.55,27.57,27.52,27.53,10890.0,25.4088,25.4272,25.3811,25.3903,10890.0
2018-12-07 11:20:00,27.54,27.56,27.51,27.56,9515.0,25.3996,25.418,25.3719,25.418,9515.0
2018-12-07 11:25:00,27.55,27.57,27.54,27.56,9165.0,25.4088,25.4272,25.3996,25.418,9165.0
2018-12-07 11:30:00,27.56,27.59,27.53,27.57,21342.0,25.418,25.4457,25.3903,25.4272,21342.0
2018-12-07 11:35:00,27.57,27.59,27.57,27.59,3900.0,25.4272,25.4457,25.4272,25.4457,3900.0
2018-12-07 11:40:00,27.59,27.6,27.56,27.6,17082.0,25.4457,25.4549,25.418,25.4549,17082.0
2018-12-07 11:45:00,27.59,27.59,27.57,27.58,3600.0,25.4457,25.4457,25.4272,25.4365,3600.0
2018-12-07 11:50:00,27.57,27.57,27.53,27.56,10446.0,25.4272,25.4272,25.3903,25.418,10446.0
2018-12-07 11:55:00,27.55,27.56,27.55,27.56,8769.0,25.4088,25.418,25.4088,25.418,8769.0
2018-12-07 12:00:00,27.55,27.55,27.52,27.52,11904.0,25.4088,25.4088,25.3811,25.3811,11904.0
2018-12-07 12:05:00,27.52,27.52,27.5,27.5,5837.0,25.3811,25.3811,25.3627,25.3627,5837.0
2018-12-07 12:10:00,27.49,27.52,27.49,27.5,6419.0,25.3534,25.3811,25.3534,25.3627,6419.0
2018-12-07 12:15:00,27.5,27.51,27.47,27.51,25678.0,25.3627,25.3719,25.335,25.3719,25678.0
2018-12-07 12:20:00,27.52,27.55,27.51,27.55,9464.0,25.3811,25.4088,25.3719,25.4088,9464.0
2018-12-07 12:25:00,27.55,27.58,27.55,27.58,17650.0,25.4088,25.4365,25.4088,25.4365,17650.0
2018-12-07 12:30:00,27.58,27.63,27.58,27.61,14126.0,25.4365,25.4826,25.4365,25.4641,14126.0
2018-12-07 12:35:00,27.62,27.65,27.62,27.65,14107.0,25.4733,25.501,25.4733,25.501,14107.0
2018-12-07 12:40:00,27.65,27.66,27.62,27.62,2926.0,25.501,25.5102,25.4733,25.4733,2926.0
2018-12-07 12:45:00,27.62,27.7,27.62,27.7,15682.0,25.4733,25.5471,25.4733,25.5471,15682.0
2018-12-07 12:50:00,27.71,27.79,27.71,27.79,18230.0,25.5563,25.6301,25.5563,25.6301,18230.0
2018-12-07 12:55:00,27.79,27.79,27.77,27.79,17320.0,25.6301,25.6301,25.6117,25.6301,17320.0
2018-12-07 13:00:00,27.78,27.86,27.76,27.83,37783.0,25.6209,25.6947,25.6025,25.667,37783.0
2018-12-07 13:05:00,27.83,27.89,27.83,27.87,42398.0,25.667,25.7224,25.667,25.7039,42398.0
2018-12-07 13:10:00,27.87,27.88,27.84,27.85,20222.0,25.7039,25.7131,25.6762,25.6855,20222.0
2018-12-07 13:15:00,27.85,27.85,27.81,27.81,21709.0,25.6855,25.6855,25.6486,25.6486,21709.0
2018-12-07 13:20:00,27.81,27.88,27.8,27.88,6700.0,25.6486,25.7131,25.6394,25.7131,6700.0
2018-12-07 13:25:00,27.89,27.91,27.89,27.89,17800.0,25.7224,25.7408,25.7224,25.7224,17800.0
2018-12-07 13:30:00,27.89,27.91,27.87,27.91,13797.0,25.7224,25.7408,25.7039,25.7408,13797.0
2018-12-07 13:35:00,27.91,27.92,27.89,27.89,7182.0,25.7408,25.75,25.7224,25.7224,7182.0
2018-12-07 13:40:00,27.89,27.94,27.89,27.94,22796.0,25.7224,25.7685,25.7224,25.7685,22796.0
2018-12-07 13:45:00,27.95,27.96,27.94,27.94,22024.0,25.7777,25.7869,25.7685,25.7685,22024.0
2018-12-07 13:50:00,27.93,27.95,27.92,27.94,18609.0,25.7593,25.7777,25.75,25.7685,18609.0
2018-12-07 13:55:00,27.94,28.01,27.94,28.0,27697.0,25.7685,25.833,25.7685,25.8238,27697.0
2018-12-07 14:00:00,28.0,28.01,27.96,28.01,22825.0,25.8238,25.833,25.7869,25.833,22825.0
2018-12-07 14:05:00,28.01,28.08,28.01,28.08,26150.0,25.833,25.8976,25.833,25.8976,26150.0
2018-12-07 14:10:00,28.07,28.14,28.07,28.14,25337.0,25.8884,25.9529,25.8884,25.9529,25337.0
2018-12-07 14:15:00,28.14,28.15,28.02,28.03,32571.0,25.9529,25.9622,25.8423,25.8515,32571.0
2018-12-07 14:20:00,28.01,28.06,27.99,28.06,24207.0,25.833,25.8791,25.8146,25.8791,24207.0
2018-12-07 14:25:00,28.07,28.1,28.05,28.06,23759.0,25.8884,25.916,25.8699,25.8791,23759.0
2018-12-07 14:30:00,28.06,28.14,28.04,28.13,48668.0,25.8791,25.9529,25.8607,25.9437,48668.0
2018-12-07 14:35:00,28.14,28.15,28.11,28.11,45348.0,25.9529,25.9622,25.9253,25.9253,45348.0
2018-12-07 14:40:00,28.1,28.13,28.09,28.09,30152.0,25.916,25.9437,25.9068,25.9068,30152.0
2018-12-07 14:45:00,28.09,28.15,28.08,28.15,50222.0,25.9068,25.9622,25.8976,25.9622,50222.0
2018-12-07 14:50:00,28.15,28.19,28.13,28.16,69777.0,25.9622,25.999,25.9437,25.9714,69777.0
2018-12-07 14:55:00,28.16,28.19,28.1,28.19,52476.0,25.9714,25.999,25.916,25.999,52476.0
2018-12-07 15:00:00,28.19,28.19,28.17,28.18,30029.0,25.999,25.999,25.9806,25.9898,30029.0
2018-12-07 15:05:00,28.18,28.24,28.18,28.19,49169.0,25.9898,26.0452,25.9898,25.999,49169.0
2018-12-07 15:10:00,28.2,28.2,28.16,28.18,41436.0,26.0083,26.0083,25.9714,25.9898,41436.0
2018-12-07 15:15:00,28.19,28.23,28.15,28.17,36275.0,25.999,26.0359,25.9622,25.9806,36275.0
2018-12-07 15:20:00,28.17,28.22,28.17,28.19,28172.0,25.9806,26.0267,25.9806,25.999,28172.0
2018-12-07 15:25:00,28.19,28.24,28.19,28.24,49217.0,25.999,26.0452,25.999,26.0452,49217.0
2018-12-07 15:30:00,28.23,28.23,28.16,28.19,55036.0,26.0359,26.0359,25.9714,25.999,55036.0
2018-12-07 15:35:00,28.18,28.18,28.11,28.13,45549.0,25.9898,25.9898,25.9253,25.9437,45549.0
2018-12-07 15:40:00,28.13,28.13,28.02,28.03,34105.0,25.9437,25.9437,25.8423,25.8515,34105.0
2018-12-07 15:45:00,28.03,28.06,28.0,28.0,54524.0,25.8515,25.8791,25.8238,25.8238,54524.0
2018-12-07 15:50:00,28.0,28.08,28.0,28.04,95525.0,25.8238,25.8976,25.8238,25.8607,95525.0
2018-12-07 15:55:00,28.04,28.07,27.98,28.02,170690.0,25.8607,25.8884,25.8054,25.8423,170690.0
2018-12-10 09:30:00,27.88,27.92,27.78,27.92,100687.0,25.7131,25.75,25.6209,25.75,100687.0
2018-12-10 09:35:00,27.91,27.98,27.9,27.92,29265.0,25.7408,25.8054,25.7316,25.75,29265.0
2018-12-10 09:40:00,27.93,27.98,27.88,27.95,24838.0,25.7593,25.8054,25.7131,25.7777,24838.0
2018-12-10 09:45:00,27.96,28.07,27.95,28.05,39507.0,25.7869,25.8884,25.7777,25.8699,39507.0
2018-12-10 09:50:00,28.06,28.11,28.03,28.06,31358.0,25.8791,25.9253,25.8515,25.8791,31358.0
2018-12-10 09:55:00,28.05,28.18,28.05,28.18,19924.0,25.8699,25.9898,25.8699,25.9898,19924.0
2018-12-10 10:00:00,28.17,28.21,28.14,28.19,35619.0,25.9806,26.0175,25.9529,25.999,35619.0
2018-12-10 10:05:00,28.2,28.21,28.09,28.09,16034.0,26.0083,26.0175,25.9068,25.9068,16034.0
2018-12-10 10:10:00,28.1,28.11,28.05,28.1,30549.0,25.916,25.9253,25.8699,25.916,30549.0
2018-12-10 10:15:00,28.1,28.15,28.07,28.12,14251.0,25.916,25.9622,25.8884,25.9345,14251.0
2018-12-10 10:20:00,28.16,28.2,28.16,28.19,40444.0,25.9714,26.0083,25.9714,25.999,40444.0
2018-12-10 10:25:00,28.2,28.23,28.18,28.23,37055.0,26.0083,26.0359,25.9898,26.0359,37055.0
2018-12-10 10:30:00,28.23,28.25,28.2,28.21,14851.0,26.0359,26.0544,26.0083,26.0175,14851.0
2018-12-10 10:35:00,28.21,28.26,28.16,28.16,18730.0,26.0175,26.0636,25.9714,25.9714,18730.0
2018-12-10 10:40:00,28.16,28.19,28.14,28.17,17417.0,25.9714,25.999,25.9529,25.9806,17417.0
2018-12-10 10:45:00,28.18,28.22,28.18,28.18,14299.0,25.9898,26.0267,25.9898,25.9898,14299.0
2018-12-10 10:50:00,28.19,28.2,28.17,28.17,9328.0,25.999,26.0083,25.9806,25.9806,9328.0
2018-12-10 10:55:00,28.15,28.2,28.09,28.1,28823.0,25.9622,26.0083,25.9068,25.916,28823.0
2018-12-10 11:00:00,28.12,28.15,28.09,28.13,17962.0,25.9345,25.9622,25.9068,25.9437,17962.0
2018-12-10 11:05:00,28.13,28.2,28.13,28.18,19079.0,25.9437,26.0083,25.9437,25.9898,19079.0
2018-12-10 11:10:00,28.18,28.24,28.18,28.23,14005.0,25.9898,26.0452,25.9898,26.0359,14005.0
2018-12-10 11:15:00,28.22,28.23,28.21,28.22,8419.0,26.0267,26.0359,26.0175,26.0267,8419.0
2018-12-10 11:20:00,28.22,28.25,28.19,28.25,7560.0,26.0267,26.0544,25.999,26.0544,7560.0
2018-12-10 11:25:00,28.24,28.32,28.24,28.3,31802.0,26.0452,26.1189,26.0452,26.1005,31802.0
2018-12-10 11:30:00,28.28,28.29,28.22,28.24,24062.0,26.082,26.0913,26.0267,26.0452,24062.0
2018-12-10 11:35:00,28.24,28.27,28.24,28.24,14785.0,26.0452,26.0728,26.0452,26.0452,14785.0
2018-12-10 11:40:00,28.24,28.24,28.12,28.19,24300.0,26.0452,26.0452,25.9345,25.999,24300.0
2018-12-10 11:45:00,28.18,28.2,28.14,28.2,38208.0,25.9898,26.0083,25.9529,26.0083,38208.0
2018-12-10 11:50:00,28.21,28.28,28.21,28.24,26401.0,26.0175,26.082,26.0175,26.0452,26401.0
2018-12-10 11:55:00,28.25,28.29,28.21,28.21,10800.0,26.0544,26.0913,26.0175,26.0175,10800.0
2018-12-10 12:00:00,28.22,28.27,28.2,28.2,9317.0,26.0267,26.0728,26.0083,26.0083,9317.0
2018-12-10 12:05:00,28.19,28.23,28.19,28.19,11368.0,25.999,26.0359,25.999,25.999,11368.0
2018-12-10 12:10:00,28.17,28.19,28.14,28.14,6900.0,25.9806,25.999,25.9529,25.9529,6900.0
2018-12-10 12:15:00,28.14,28.14,28.08,28.13,12176.0,25.9529,25.9529,25.8976,25.9437,12176.0
2018-12-10 12:20:00,28.13,28.18,28.13,28.18,21700.0,25.9437,25.9898,25.9437,25.9898,21700.0
2018-12-10 12:25:00,28.17,28.17,28.14,28.15,3820.0,25.9806,25.9806,25.9529,25.9622,3820.0
2018-12-10 12:30:00,28.15,28.16,28.1,28.1,2600.0,25.9622,25.9714,25.916,25.916,2600.0
2018-12-10 12:35:00,28.11,28.19,28.11,28.14,8355.0,25.9253,25.999,25.9253,25.9529,8355.0
2018-12-10 12:40:00,28.14,28.16,28.11,28.11,5900.0,25.9529,25.9714,25.9253,25.9253,5900.0
2018-12-10 12:45:00,28.09,28.09,28.06,28.06,6900.0,25.9068,25.9068,25.8791,25.8791,6900.0
2018-12-10 12:50:00,28.07,28.07,28.0,28.01,9238.0,25.8884,25.8884,25.8238,25.833,9238.0
2018-12-10 12:55:00,27.99,28.0,27.91,27.92,13207.0,25.8146,25.8238,25.7408,25.75,13207.0
2018-12-10 13:00:00,27.93,27.96,27.88,27.96,13144.0,25.7593,25.7869,25.7131,25.7869,13144.0
2018-12-10 13:05:00,27.95,27.97,27.92,27.92,9015.0,25.7777,25.7961,25.75,25.75,9015.0
2018-12-10 13:10:00,27.91,27.92,27.88,27.91,18700.0,25.7408,25.75,25.7131,25.7408,18700.0
2018-12-10 13:15:00,27.89,27.89,27.77,27.77,16686.0,25.7224,25.7224,25.6117,25.6117,16686.0
2018-12-10 13:20:00,27.78,27.82,27.77,27.78,7170.0,25.6209,25.6578,25.6117,25.6209,7170.0
2018-12-10 13:25:00,27.79,27.79,27.75,27.78,10000.0,25.6301,25.6301,25.5932,25.6209,10000.0
2018-12-10 13:30:00,27.77,27.8,27.71,27.71,24703.0,25.6117,25.6394,25.5563,25.5563,24703.0
2018-12-10 13:35:00,27.7,27.72,27.63,27.67,21570.0,25.5471,25.5656,25.4826,25.5195,21570.0
2018-12-10 13:40:00,27.68,27.7,27.66,27.69,13361.0,25.5287,25.5471,25.5102,25.5379,13361.0
2018-12-10 13:45:00,27.69,27.7,27.67,27.68,12298.0,25.5379,25.5471,25.5195,25.5287,12298.0
2018-12-10 13:50:00,27.68,27.73,27.68,27.71,13866.0,25.5287,25.5748,25.5287,25.5563,13866.0
2018-12-10 13:55:00,27.7,27.71,27.69,27.69,5200.0,25.5471,25.5563,25.5379,25.5379,5200.0
2018-12-10 14:00:00,27.69,27.7,27.62,27.68,33606.0,25.5379,25.5471,25.4733,25.5287,33606.0
2018-12-10 14:05:00,27.68,27.68,27.62,27.66,15256.0,25.5287,25.5287,25.4733,25.5102,15256.0
2018-12-10 14:10:00,27.64,27.66,27.63,27.63,17400.0,25.4918,25.5102,25.4826,25.4826,17400.0
2018-12-10 14:15:00,27.63,27.67,27.62,27.67,6469.0,25.4826,25.5195,25.4733,25.5195,6469.0
2018-12-10 14:20:00,27.67,27.71,27.67,27.69,7833.0,25.5195,25.5563,25.5195,25.5379,7833.0
2018-12-10 14:25:00,27.7,27.75,27.7,27.74,11259.0,25.5471,25.5932,25.5471,25.584,11259.0
2018-12-10 14:30:00,27.74,27.74,27.63,27.63,14934.0,25.584,25.584,25.4826,25.4826,14934.0
2018-12-10 14:35:00,27.62,27.63,27.59,27.59,24065.0,25.4733,25.4826,25.4457,25.4457,24065.0
2018-12-10 14:40:00,27.59,27.67,27.58,27.67,8087.0,25.4457,25.5195,25.4365,25.5195,8087.0
2018-12-10 14:45:00,27.67,27.72,27.66,27.67,12002.0,25.5195,25.5656,25.5102,25.5195,12002.0
2018-12-10 14:50:00,27.69,27.75,27.69,27.74,8300.0,25.5379,25.5932,25.5379,25.584,8300.0
2018-12-10 14:55:00,27.74,27.74,27.64,27.72,20014.0,25.584,25.584,25.4918,25.5656,20014.0
2018-12-10 15:00:00,27.73,27.76,27.71,27.74,13276.0,25.5748,25.6025,25.5563,25.584,13276.0
2018-12-10 15:05:00,27.75,27.76,27.73,27.74,15863.0,25.5932,25.6025,25.5748,25.584,15863.0
2018-12-10 15:10:00,27.75,27.78,27.73,27.73,11421.0,25.5932,25.6209,25.5748,25.5748,11421.0
2018-12-10 15:15:00,27.74,27.79,27.74,27.79,9439.0,25.584,25.6301,25.584,25.6301,9439.0
2018-12-10 15:20:00,27.79,27.81,27.76,27.77,6086.0,25.6301,25.6486,25.6025,25.6117,6086.0
2018-12-10 15:25:00,27.78,27.81,27.78,27.79,12939.0,25.6209,25.6486,25.6209,25.6301,12939.0
2018-12-10 15:30:00,27.79,27.85,27.79,27.83,56114.0,25.6301,25.6855,25.6301,25.667,56114.0
2018-12-10 15:35:00,27.84,27.88,27.84,27.87,28199.0,25.6762,25.7131,25.6762,25.7039,28199.0
2018-12-10 15:40:00,27.86,27.88,27.84,27.86,10666.0,25.6947,25.7131,25.6762,25.6947,10666.0
2018-12-10 15:45:00,27.85,27.87,27.85,27.87,18645.0,25.6855,25.7039,25.6855,25.7039,18645.0
2018-12-10 15:50:00,27.87,27.89,27.84,27.84,54328.0,25.7039,25.7224,25.6762,25.6762,54328.0
2018-12-10 15:55:00,27.85,27.85,27.74,27.75,158538.0,25.6855,25.6855,25.584,25.5932,158538.0
2018-12-11 09:30:00,27.91,28.04,27.81,28.04,128281.0,25.7408,25.8607,25.6486,25.8607,128281.0
2018-12-11 09:35:00,28.04,28.15,27.99,28.14,116399.0,25.8607,25.9622,25.8146,25.9529,116399.0
2018-12-11 09:40:00,28.14,28.21,28.14,28.15,58632.0,25.9529,26.0175,25.9529,25.9622,58632.0
2018-12-11 09:45:00,28.15,28.15,28.08,28.12,35475.0,25.9622,25.9622,25.8976,25.9345,35475.0
2018-12-11 09:50:00,28.13,28.14,28.01,28.01,35484.0,25.9437,25.9529,25.833,25.833,35484.0
2018-12-11 09:55:00,28.03,28.09,28.0,28.0,15322.0,25.8515,25.9068,25.8238,25.8238,15322.0
2018-12-11 10:00:00,28.01,28.05,27.99,28.02,18687.0,25.833,25.8699,25.8146,25.8423,18687.0
2018-12-11 10:05:00,28.03,28.06,28.03,28.04,27606.0,25.8515,25.8791,25.8515,25.8607,27606.0
2018-12-11 10:10:00,28.04,28.04,27.99,28.02,34326.0,25.8607,25.8607,25.8146,25.8423,34326.0
2018-12-11 10:15:00,28.04,28.04,27.92,27.94,21884.0,25.8607,25.8607,25.75,25.7685,21884.0
2018-12-11 10:20:00,27.92,27.94,27.88,27.89,17325.0,25.75,25.7685,25.7131,25.7224,17325.0
2018-12-11 10:25:00,27.91,27.91,27.79,27.87,107502.0,25.7408,25.7408,25.6301,25.7039,107502.0
2018-12-11 10:30:00,27.89,27.91,27.85,27.88,38226.0,25.7224,25.7408,25.6855,25.7131,38226.0
2018-12-11 10:35:00,27.86,27.96,27.86,27.94,40551.0,25.6947,25.7869,25.6947,25.7685,40551.0
2018-12-11 10:40:00,27.94,27.94,27.92,27.92,8955.0,25.7685,25.7685,25.75,25.75,8955.0
2018-12-11 10:45:00,27.95,27.95,27.87,27.87,4811.0,25.7777,25.7777,25.7039,25.7039,4811.0
2018-12-11 10:50:00,27.85,27.93,27.85,27.92,9427.0,25.6855,25.7593,25.6855,25.75,9427.0
2018-12-11 10:55:00,27.93,27.94,27.9,27.9,10350.0,25.7593,25.7685,25.7316,25.7316,10350.0
2018-12-11 11:00:00,27.89,27.93,27.86,27.92,40851.0,25.7224,25.7593,25.6947,25.75,40851.0
2018-12-11 11:05:00,27.92,27.93,27.85,27.87,52720.0,25.75,25.7593,25.6855,25.7039,52720.0
2018-12-11 11:10:00,27.87,27.9,27.83,27.84,16167.0,25.7039,25.7316,25.667,25.6762,16167.0
2018-12-11 11:15:00,27.84,27.88,27.82,27.88,18128.0,25.6762,25.7131,25.6578,25.7131,18128.0
2018-12-11 11:20:00,27.89,27.95,27.88,27.93,11187.0,25.7224,25.7777,25.7131,25.7593,11187.0
2018-12-11 11:25:00,27.92,27.92,27.85,27.87,23000.0,25.75,25.75,25.6855,25.7039,23000.0
2018-12-11 11:30:00,27.88,27.88,27.85,27.85,13800.0,25.7131,25.7131,25.6855,25.6855,13800.0
2018-12-11 11:35:00,27.84,27.84,27.82,27.82,8000.0,25.6762,25.6762,25.6578,25.6578,8000.0
2018-12-11 11:40:00,27.81,27.83,27.77,27.78,15553.0,25.6486,25.667,25.6117,25.6209,15553.0
2018-12-11 11:45:00,27.78,27.81,27.75,27.81,13700.0,25.6209,25.6486,25.5932,25.6486,13700.0
2018-12-11 11:50:00,27.8,27.82,27.8,27.82,2100.0,25.6394,25.6578,25.6394,25.6578,2100.0
2018-12-11 11:55:00,27.82,27.84,27.79,27.83,9898.0,25.6578,25.6762,25.6301,25.667,9898.0
2018-12-11 12:00:00,27.82,27.84,27.82,27.82,4500.0,25.6578,25.6762,25.6578,25.6578,4500.0
2018-12-11 12:05:00,27.82,27.87,27.81,27.87,7428.0,25.6578,25.7039,25.6486,25.7039,7428.0
2018-12-11 12:10:00,27.87,27.88,27.84,27.84,8159.0,25.7039,25.7131,25.6762,25.6762,8159.0
2018-12-11 12:15:00,27.83,27.87,27.83,27.87,2897.0,25.667,25.7039,25.667,25.7039,2897.0
2018-12-11 12:20:00,27.87,27.93,27.87,27.93,7292.0,25.7039,25.7593,25.7039,25.7593,7292.0
2018-12-11 12:25:00,27.92,27.93,27.9,27.92,10253.0,25.75,25.7593,25.7316,25.75,10253.0
2018-12-11 12:30:00,27.9,27.92,27.9,27.9,4871.0,25.7316,25.75,25.7316,25.7316,4871.0
2018-12-11 12:35:00,27.9,27.96,27.9,27.95,7656.0,25.7316,25.7869,25.7316,25.7777,7656.0
2018-12-11 12:40:00,27.94,27.95,27.91,27.91,3200.0,25.7685,25.7777,25.7408,25.7408,3200.0
2018-12-11 12:45:00,27.92,27.92,27.88,27.9,1289.0,25.75,25.75,25.7131,25.7316,1289.0
2018-12-11 12:50:00,27.9,27.93,27.9,27.92,4500.0,25.7316,25.7593,25.7316,25.75,4500.0
2018-12-11 12:55:00,27.91,27.94,27.91,27.93,1975.0,25.7408,25.7685,25.7408,25.7593,1975.0
2018-12-11 13:00:00,27.93,27.93,27.88,27.88,6316.0,25.7593,25.7593,25.7131,25.7131,6316.0
2018-12-11 13:05:00,27.88,27.89,27.86,27.86,7516.0,25.7131,25.7224,25.6947,25.6947,7516.0
2018-12-11 13:10:00,27.86,27.86,27.82,27.82,20285.0,25.6947,25.6947,25.6578,25.6578,20285.0
2018-12-11 13:15:00,27.83,27.88,27.81,27.87,3749.0,25.667,25.7131,25.6486,25.7039,3749.0
2018-12-11 13:20:00,27.85,27.88,27.81,27.81,12136.0,25.6855,25.7131,25.6486,25.6486,12136.0
2018-12-11 13:25:00,27.8,27.81,27.72,27.73,39341.0,25.6394,25.6486,25.5656,25.5748,39341.0
2018-12-11 13:30:00,27.74,27.74,27.71,27.73,18743.0,25.584,25.584,25.5563,25.5748,18743.0
2018-12-11 13:35:00,27.74,27.77,27.74,27.74,4664.0,25.584,25.6117,25.584,25.584,4664.0
2018-12-11 13:40:00,27.74,27.76,27.73,27.75,3386.0,25.584,25.6025,25.5748,25.5932,3386.0
2018-12-11 13:45:00,27.73,27.77,27.73,27.77,3237.0,25.5748,25.6117,25.5748,25.6117,3237.0
2018-12-11 13:50:00,27.77,27.78,27.77,27.78,7740.0,25.6117,25.6209,25.6117,25.6209,7740.0
2018-12-11 13:55:00,27.77,27.78,27.75,27.78,10336.0,25.6117,25.6209,25.5932,25.6209,10336.0
2018-12-11 14:00:00,27.77,27.83,27.77,27.83,12756.0,25.6117,25.667,25.6117,25.667,12756.0
2018-12-11 14:05:00,27.84,27.84,27.8,27.83,9158.0,25.6762,25.6762,25.6394,25.667,9158.0
2018-12-11 14:10:00,27.82,27.83,27.8,27.83,6977.0,25.6578,25.667,25.6394,25.667,6977.0
2018-12-11 14:15:00,27.84,27.84,27.77,27.78,6010.0,25.6762,25.6762,25.6117,25.6209,6010.0
2018-12-11 14:20:00,27.79,27.81,27.79,27.81,2551.0,25.6301,25.6486,25.6301,25.6486,2551.0
2018-12-11 14:25:00,27.82,27.83,27.8,27.81,4700.0,25.6578,25.667,25.6394,25.6486,4700.0
2018-12-11 14:30:00,27.8,27.83,27.77,27.77,9073.0,25.6394,25.667,25.6117,25.6117,9073.0
2018-12-11 14:35:00,27.79,27.79,27.76,27.76,5108.0,25.6301,25.6301,25.6025,25.6025,5108.0
2018-12-11 14:40:00,27.76,27.81,27.76,27.81,3651.0,25.6025,25.6486,25.6025,25.6486,3651.0
2018-12-11 14:45:00,27.81,27.84,27.81,27.84,6900.0,25.6486,25.6762,25.6486,25.6762,6900.0
2018-12-11 14:50:00,27.85,27.88,27.84,27.87,24267.0,25.6855,25.7131,25.6762,25.7039,24267.0
2018-12-11 14:55:00,27.89,27.91,27.87,27.91,7703.0,25.7224,25.7408,25.7039,25.7408,7703.0
2018-12-11 15:00:00,27.91,27.91,27.9,27.9,16254.0,25.7408,25.7408,25.7316,25.7316,16254.0
2018-12-11 15:05:00,27.92,27.93,27.92,27.92,3000.0,25.75,25.7593,25.75,25.75,3000.0
2018-12-11 15:10:00,27.92,27.93,27.91,27.91,13890.0,25.75,25.7593,25.7408,25.7408,13890.0
2018-12-11 15:15:00,27.9,27.91,27.89,27.9,1035.0,25.7316,25.7408,25.7224,25.7316,1035.0
2018-12-11 15:20:00,27.89,27.91,27.87,27.91,5700.0,25.7224,25.7408,25.7039,25.7408,5700.0
2018-12-11 15:25:00,27.91,27.93,27.9,27.92,5314.0,25.7408,25.7593,25.7316,25.75,5314.0
2018-12-11 15:30:00,27.93,27.97,27.93,27.97,6718.0,25.7593,25.7961,25.7593,25.7961,6718.0
2018-12-11 15:35:00,27.96,27.96,27.92,27.93,2877.0,25.7869,25.7869,25.75,25.7593,2877.0
2018-12-11 15:40:00,27.92,27.92,27.88,27.88,22207.0,25.75,25.75,25.7131,25.7131,22207.0
2018-12-11 15:45:00,27.88,27.89,27.86,27.89,8488.0,25.7131,25.7224,25.6947,25.7224,8488.0
2018-12-11 15:50:00,27.89,27.89,27.86,27.86,9121.0,25.7224,25.7224,25.6947,25.6947,9121.0
2018-12-11 15:55:00,27.86,27.97,27.86,27.96,100044.0,25.6947,25.7961,25.6947,25.7869,100044.0
2018-12-12 09:30:00,27.9,28.03,27.9,28.01,34147.0,25.7316,25.8515,25.7316,25.833,34147.0
2018-12-12 09:35:00,28.0,28.06,27.99,28.05,35162.0,25.8238,25.8791,25.8146,25.8699,35162.0
2018-12-12 09:40:00,28.05,28.15,28.04,28.04,69047.0,25.8699,25.9622,25.8607,25.8607,69047.0
2018-12-12 09:45:00,28.04,28.18,28.04,28.18,20367.0,25.8607,25.9898,25.8607,25.9898,20367.0
2018-12-12 09:50:00,28.17,28.21,28.16,28.19,37426.0,25.9806,26.0175,25.9714,25.999,37426.0
2018-12-12 09:55:00,28.2,28.22,28.15,28.19,27829.0,26.0083,26.0267,25.9622,25.999,27829.0
2018-12-12 10:00:00,28.2,28.25,28.2,28.22,31057.0,26.0083,26.0544,26.0083,26.0267,31057.0
2018-12-12 10:05:00,28.23,28.24,28.13,28.19,35064.0,26.0359,26.0452,25.9437,25.999,35064.0
2018-12-12 10:10:00,28.16,28.28,28.16,28.25,17289.0,25.9714,26.082,25.9714,26.0544,17289.0
2018-12-12 10:15:00,28.25,28.26,28.21,28.25,6837.0,26.0544,26.0636,26.0175,26.0544,6837.0
2018-12-12 10:20:00,28.26,28.26,28.23,28.23,4700.0,26.0636,26.0636,26.0359,26.0359,4700.0
2018-12-12 10:25:00,28.22,28.26,28.21,28.24,10149.0,26.0267,26.0636,26.0175,26.0452,10149.0
2018-12-12 10:30:00,28.23,28.26,28.21,28.23,15621.0,26.0359,26.0636,26.0175,26.0359,15621.0
2018-12-12 10:35:00,28.22,28.23,28.18,28.22,14552.0,26.0267,26.0359,25.9898,26.0267,14552.0
2018-12-12 10:40:00,28.19,28.22,28.16,28.22,24792.0,25.999,26.0267,25.9714,26.0267,24792.0
2018-12-12 10:45:00,28.22,28.29,28.22,28.27,30189.0,26.0267,26.0913,26.0267,26.0728,30189.0
2018-12-12 10:50:00,28.28,28.31,28.26,28.3,24640.0,26.082,26.1097,26.0636,26.1005,24640.0
2018-12-12 10:55:00,28.3,28.33,28.27,28.28,22362.0,26.1005,26.1282,26.0728,26.082,22362.0
2018-12-12 11:00:00,28.29,28.33,28.28,28.33,26054.0,26.0913,26.1282,26.082,26.1282,26054.0
2018-12-12 11:05:00,28.32,28.34,28.32,28.33,6977.0,26.1189,26.1374,26.1189,26.1282,6977.0
2018-12-12 11:10:00,28.33,28.34,28.3,28.32,14740.0,26.1282,26.1374,26.1005,26.1189,14740.0
2018-12-12 11:15:00,28.32,28.33,28.23,28.25,17700.0,26.1189,26.1282,26.0359,26.0544,17700.0
2018-12-12 11:20:00,28.24,28.27,28.22,28.27,18424.0,26.0452,26.0728,26.0267,26.0728,18424.0
2018-12-12 11:25:00,28.27,28.28,28.22,28.22,7523.0,26.0728,26.082,26.0267,26.0267,7523.0
2018-12-12 11:30:00,28.22,28.25,28.21,28.24,10570.0,26.0267,26.0544,26.0175,26.0452,10570.0
2018-12-12 11:35:00,28.24,28.26,28.24,28.26,4500.0,26.0452,26.0636,26.0452,26.0636,4500.0
2018-12-12 11:40:00,28.27,28.28,28.25,28.25,4100.0,26.0728,26.082,26.0544,26.0544,4100.0
2018-12-12 11:45:00,28.27,28.3,28.27,28.3,4105.0,26.0728,26.1005,26.0728,26.1005,4105.0
2018-12-12 11:50:00,28.3,28.31,28.29,28.3,14262.0,26.1005,26.1097,26.0913,26.1005,14262.0
2018-12-12 11:55:00,28.29,28.3,28.27,28.3,19728.0,26.0913,26.1005,26.0728,26.1005,19728.0
2018-12-12 12:00:00,28.31,28.33,28.29,28.32,13961.0,26.1097,26.1282,26.0913,26.1189,13961.0
2018-12-12 12:05:00,28.31,28.35,28.29,28.34,19870.0,26.1097,26.1466,26.0913,26.1374,19870.0
2018-12-12 12:10:00,28.34,28.35,28.3,28.3,17971.0,26.1374,26.1466,26.1005,26.1005,17971.0
2018-12-12 12:15:00,28.32,28.34,28.31,28.33,11845.0,26.1189,26.1374,26.1097,26.1282,11845.0
2018-12-12 12:20:00,28.34,28.34,28.3,28.31,5245.0,26.1374,26.1374,26.1005,26.1097,5245.0
2018-12-12 12:25:00,28.31,28.33,28.3,28.33,20539.0,26.1097,26.1282,26.1005,26.1282,20539.0
2018-12-12 12:30:00,28.34,28.34,28.27,28.27,27635.0,26.1374,26.1374,26.0728,26.0728,27635.0
2018-12-12 12:35:00,28.29,28.3,28.27,28.29,8200.0,26.0913,26.1005,26.0728,26.0913,8200.0
2018-12-12 12:40:00,28.28,28.34,28.28,28.34,12135.0,26.082,26.1374,26.082,26.1374,12135.0
2018-12-12 12:45:00,28.33,28.35,28.32,28.35,36728.0,26.1282,26.1466,26.1189,26.1466,36728.0
2018-12-12 12:50:00,28.35,28.38,28.35,28.38,18140.0,26.1466,26.1743,26.1466,26.1743,18140.0
2018-12-12 12:55:00,28.39,28.39,28.34,28.36,29823.0,26.1835,26.1835,26.1374,26.1558,29823.0
2018-12-12 13:00:00,28.37,28.46,28.37,28.44,48285.0,26.1651,26.2481,26.1651,26.2296,48285.0
2018-12-12 13:05:00,28.43,28.45,28.42,28.45,29372.0,26.2204,26.2388,26.2112,26.2388,29372.0
2018-12-12 13:10:00,28.44,28.44,28.38,28.38,6900.0,26.2296,26.2296,26.1743,26.1743,6900.0
2018-12-12 13:15:00,28.37,28.4,28.35,28.36,6884.0,26.1651,26.1927,26.1466,26.1558,6884.0
2018-12-12 13:20:00,28.36,28.41,28.35,28.39,9839.0,26.1558,26.2019,26.1466,26.1835,9839.0
2018-12-12 13:25:00,28.38,28.4,28.38,28.4,12223.0,26.1743,26.1927,26.1743,26.1927,12223.0
2018-12-12 13:30:00,28.4,28.41,28.38,28.41,14554.0,26.1927,26.2019,26.1743,26.2019,14554.0
2018-12-12 13:35:00,28.41,28.42,28.4,28.41,13437.0,26.2019,26.2112,26.1927,26.2019,13437.0
2018-12-12 13:40:00,28.42,28.42,28.38,28.4,8700.0,26.2112,26.2112,26.1743,26.1927,8700.0
2018-12-12 13:45:00,28.41,28.42,28.4,28.41,7240.0,26.2019,26.2112,26.1927,26.2019,7240.0
2018-12-12 13:50:00,28.41,28.42,28.4,28.4,10447.0,26.2019,26.2112,26.1927,26.1927,10447.0
2018-12-12 13:55:00,28.39,28.41,28.37,28.41,4900.0,26.1835,26.2019,26.1651,26.2019,4900.0
2018-12-12 14:00:00,28.42,28.42,28.37,28.37,7540.0,26.2112,26.2112,26.1651,26.1651,7540.0
2018-12-12 14:05:00,28.37,28.38,28.36,28.38,5329.0,26.1651,26.1743,26.1558,26.1743,5329.0
2018-12-12 14:10:00,28.38,28.39,28.33,28.34,12653.0,26.1743,26.1835,26.1282,26.1374,12653.0
2018-12-12 14:15:00,28.34,28.37,28.34,28.36,5001.0,26.1374,26.1651,26.1374,26.1558,5001.0
2018-12-12 14:20:00,28.37,28.38,28.36,28.36,5132.0,26.1651,26.1743,26.1558,26.1558,5132.0
2018-12-12 14:25:00,28.36,28.36,28.34,28.35,10600.0,26.1558,26.1558,26.1374,26.1466,10600.0
2018-12-12 14:30:00,28.34,28.36,28.33,28.36,11900.0,26.1374,26.1558,26.1282,26.1558,11900.0
2018-12-12 14:35:00,28.37,28.37,28.35,28.35,7262.0,26.1651,26.1651,26.1466,26.1466,7262.0
2018-12-12 14:40:00,28.37,28.38,28.35,28.35,16440.0,26.1651,26.1743,26.1466,26.1466,16440.0
2018-12-12 14:45:00,28.36,28.38,28.35,28.35,8450.0,26.1558,26.1743,26.1466,26.1466,8450.0
2018-12-12 14:50:00,28.34,28.37,28.34,28.36,4300.0,26.1374,26.1651,26.1374,26.1558,4300.0
2018-12-12 14:55:00,28.37,28.39,28.37,28.38,11718.0,26.1651,26.1835,26.1651,26.1743,11718.0
2018-12-12 15:00:00,28.38,28.38,28.36,28.36,15668.0,26.1743,26.1743,26.1558,26.1558,15668.0
2018-12-12 15:05:00,28.37,28.4,28.36,28.4,7701.0,26.1651,26.1927,26.1558,26.1927,7701.0
2018-12-12 15:10:00,28.4,28.41,28.39,28.4,7759.0,26.1927,26.2019,26.1835,26.1927,7759.0
2018-12-12 15:15:00,28.41,28.42,28.4,28.4,23653.0,26.2019,26.2112,26.1927,26.1927,23653.0
2018-12-12 15:20:00,28.4,28.41,28.38,28.4,10792.0,26.1927,26.2019,26.1743,26.1927,10792.0
2018-12-12 15:25:00,28.4,28.42,28.38,28.39,32191.0,26.1927,26.2112,26.1743,26.1835,32191.0
2018-12-12 15:30:00,28.39,28.39,28.36,28.36,12139.0,26.1835,26.1835,26.1558,26.1558,12139.0
2018-12-12 15:35:00,28.36,28.37,28.36,28.37,4478.0,26.1558,26.1651,26.1558,26.1651,4478.0
2018-12-12 15:40:00,28.38,28.41,28.38,28.39,11533.0,26.1743,26.2019,26.1743,26.1835,11533.0
2018-12-12 15:45:00,28.38,28.41,28.38,28.39,21728.0,26.1743,26.2019,26.1743,26.1835,21728.0
2018-12-12 15:50:00,28.39,28.39,28.34,28.35,24516.0,26.1835,26.1835,26.1374,26.1466,24516.0
2018-12-12 15:55:00,28.35,28.43,28.27,28.38,275595.0,26.1466,26.2204,26.0728,26.1743,275595.0
2018-12-13 09:30:00,28.26,28.35,28.22,28.27,175637.0,26.0636,26.1466,26.0267,26.0728,175637.0
2018-12-13 09:35:00,28.27,28.35,28.23,28.31,78927.0,26.0728,26.1466,26.0359,26.1097,78927.0
2018-12-13 09:40:00,28.32,28.33,28.27,28.29,22012.0,26.1189,26.1282,26.0728,26.0913,22012.0
2018-12-13 09:45:00,28.28,28.28,28.14,28.23,39527.0,26.082,26.082,25.9529,26.0359,39527.0
2018-12-13 09:50:00,28.22,28.29,28.22,28.29,16833.0,26.0267,26.0913,26.0267,26.0913,16833.0
2018-12-13 09:55:00,28.29,28.31,28.25,28.26,19691.0,26.0913,26.1097,26.0544,26.0636,19691.0
2018-12-13 10:00:00,28.28,28.35,28.28,28.35,23125.0,26.082,26.1466,26.082,26.1466,23125.0
2018-12-13 10:05:00,28.36,28.36,28.31,28.32,5212.0,26.1558,26.1558,26.1097,26.1189,5212.0
2018-12-13 10:10:00,28.31,28.36,28.29,28.3,5713.0,26.1097,26.1558,26.0913,26.1005,5713.0
2018-12-13 10:15:00,28.31,28.34,28.24,28.25,25832.0,26.1097,26.1374,26.0452,26.0544,25832.0
2018-12-13 10:20:00,28.28,28.31,28.23,28.24,10620.0,26.082,26.1097,26.0359,26.0452,10620.0
2018-12-13 10:25:00,28.25,28.28,28.21,28.22,15984.0,26.0544,26.082,26.0175,26.0267,15984.0
2018-12-13 10:30:00,28.22,28.25,28.22,28.22,8100.0,26.0267,26.0544,26.0267,26.0267,8100.0
2018-12-13 10:35:00,28.22,28.24,28.19,28.21,8083.0,26.0267,26.0452,25.999,26.0175,8083.0
2018-12-13 10:40:00,28.19,28.2,28.17,28.19,12154.0,25.999,26.0083,25.9806,25.999,12154.0
2018-12-13 10:45:00,28.19,28.19,28.15,28.18,13135.0,25.999,25.999,25.9622,25.9898,13135.0
2018-12-13 10:50:00,28.18,28.28,28.16,28.28,20750.0,25.9898,26.082,25.9714,26.082,20750.0
2018-12-13 10:55:00,28.27,28.28,28.24,28.27,6400.0,26.0728,26.082,26.0452,26.0728,6400.0
2018-12-13 11:00:00,28.28,28.32,28.23,28.23,39975.0,26.082,26.1189,26.0359,26.0359,39975.0
2018-12-13 11:05:00,28.23,28.28,28.23,28.25,18650.0,26.0359,26.082,26.0359,26.0544,18650.0
2018-12-13 11:10:00,28.24,28.24,28.2,28.21,18954.0,26.0452,26.0452,26.0083,26.0175,18954.0
2018-12-13 11:15:00,28.22,28.23,28.19,28.2,9600.0,26.0267,26.0359,25.999,26.0083,9600.0
2018-12-13 11:20:00,28.19,28.24,28.19,28.22,5103.0,25.999,26.0452,25.999,26.0267,5103.0
2018-12-13 11:25:00,28.22,28.24,28.2,28.23,5800.0,26.0267,26.0452,26.0083,26.0359,5800.0
2018-12-13 11:30:00,28.22,28.22,28.18,28.2,16511.0,26.0267,26.0267,25.9898,26.0083,16511.0
2018-12-13 11:35:00,28.2,28.24,28.19,28.23,3274.0,26.0083,26.0452,25.999,26.0359,3274.0
2018-12-13 11:40:00,28.24,28.26,28.24,28.25,2000.0,26.0452,26.0636,26.0452,26.0544,2000.0
2018-12-13 11:45:00,28.24,28.24,28.22,28.22,1000.0,26.0452,26.0452,26.0267,26.0267,1000.0
2018-12-13 11:50:00,28.22,28.25,28.2,28.2,1709.0,26.0267,26.0544,26.0083,26.0083,1709.0
2018-12-13 11:55:00,28.19,28.19,28.18,28.19,3335.0,25.999,25.999,25.9898,25.999,3335.0
2018-12-13 12:00:00,28.18,28.18,28.17,28.18,9212.0,25.9898,25.9898,25.9806,25.9898,9212.0
2018-12-13 12:05:00,28.17,28.21,28.17,28.21,6214.0,25.9806,26.0175,25.9806,26.0175,6214.0
2018-12-13 12:10:00,28.22,28.26,28.21,28.25,3800.0,26.0267,26.0636,26.0175,26.0544,3800.0
2018-12-13 12:15:00,28.23,28.24,28.2,28.2,4601.0,26.0359,26.0452,26.0083,26.0083,4601.0
2018-12-13 12:20:00,28.2,28.2,28.18,28.19,1200.0,26.0083,26.0083,25.9898,25.999,1200.0
2018-12-13 12:25:00,28.17,28.17,28.15,28.15,5287.0,25.9806,25.9806,25.9622,25.9622,5287.0
2018-12-13 12:30:00,28.15,28.17,28.15,28.15,1100.0,25.9622,25.9806,25.9622,25.9622,1100.0
2018-12-13 12:35:00,28.15,28.18,28.14,28.17,2800.0,25.9622,25.9898,25.9529,25.9806,2800.0
2018-12-13 12:40:00,28.18,28.21,28.18,28.19,4700.0,25.9898,26.0175,25.9898,25.999,4700.0
2018-12-13 12:45:00,28.18,28.19,28.18,28.19,400.0,25.9898,25.999,25.9898,25.999,400.0
2018-12-13 12:50:00,28.2,28.2,28.16,28.16,2000.0,26.0083,26.0083,25.9714,25.9714,2000.0
2018-12-13 12:55:00,28.17,28.17,28.16,28.16,1200.0,25.9806,25.9806,25.9714,25.9714,1200.0
2018-12-13 13:00:00,28.16,28.18,28.15,28.18,2200.0,25.9714,25.9898,25.9622,25.9898,2200.0
2018-12-13 13:05:00,28.19,28.26,28.19,28.25,4514.0,25.999,26.0636,25.999,26.0544,4514.0
2018-12-13 13:10:00,28.25,28.27,28.24,28.27,1200.0,26.0544,26.0728,26.0452,26.0728,1200.0
2018-12-13 13:15:00,28.26,28.28,28.26,28.26,5900.0,26.0636,26.082,26.0636,26.0636,5900.0
2018-12-13 13:20:00,28.25,28.25,28.23,28.24,2618.0,26.0544,26.0544,26.0359,26.0452,2618.0
2018-12-13 13:25:00,28.22,28.23,28.21,28.23,3100.0,26.0267,26.0359,26.0175,26.0359,3100.0
2018-12-13 13:30:00,28.24,28.25,28.2,28.2,4700.0,26.0452,26.0544,26.0083,26.0083,4700.0
2018-12-13 13:35:00,28.2,28.23,28.2,28.22,2600.0,26.0083,26.0359,26.0083,26.0267,2600.0
2018-12-13 13:40:00,28.23,28.24,28.2,28.23,5487.0,26.0359,26.0452,26.0083,26.0359,5487.0
2018-12-13 13:45:00,28.23,28.23,28.21,28.21,2700.0,26.0359,26.0359,26.0175,26.0175,2700.0
2018-12-13 13:50:00,28.21,28.22,28.19,28.2,1325.0,26.0175,26.0267,25.999,26.0083,1325.0
2018-12-13 13:55:00,28.2,28.21,28.2,28.2,2300.0,26.0083,26.0175,26.0083,26.0083,2300.0
2018-12-13 14:00:00,28.21,28.25,28.21,28.25,4480.0,26.0175,26.0544,26.0175,26.0544,4480.0
2018-12-13 14:05:00,28.24,28.25,28.21,28.25,10200.0,26.0452,26.0544,26.0175,26.0544,10200.0
2018-12-13 14:10:00,28.25,28.25,28.21,28.21,2100.0,26.0544,26.0544,26.0175,26.0175,2100.0
2018-12-13 14:15:00,28.2,28.2,28.19,28.2,1200.0,26.0083,26.0083,25.999,26.0083,1200.0
2018-12-13 14:20:00,28.2,28.23,28.2,28.23,7938.0,26.0083,26.0359,26.0083,26.0359,7938.0
2018-12-13 14:25:00,28.2,28.23,28.18,28.23,1600.0,26.0083,26.0359,25.9898,26.0359,1600.0
2018-12-13 14:30:00,28.25,28.26,28.24,28.25,3458.0,26.0544,26.0636,26.0452,26.0544,3458.0
2018-12-13 14:35:00,28.24,28.25,28.23,28.25,2000.0,26.0452,26.0544,26.0359,26.0544,2000.0
2018-12-13 14:40:00,28.25,28.29,28.25,28.28,7800.0,26.0544,26.0913,26.0544,26.082,7800.0
2018-12-13 14:45:00,28.27,28.3,28.26,28.26,2343.0,26.0728,26.1005,26.0636,26.0636,2343.0
2018-12-13 14:50:00,28.25,28.27,28.25,28.27,7300.0,26.0544,26.0728,26.0544,26.0728,7300.0
2018-12-13 14:55:00,28.27,28.29,28.26,28.26,8812.0,26.0728,26.0913,26.0636,26.0636,8812.0
2018-12-13 15:00:00,28.27,28.27,28.25,28.25,10524.0,26.0728,26.0728,26.0544,26.0544,10524.0
2018-12-13 15:05:00,28.26,28.27,28.25,28.25,1564.0,26.0636,26.0728,26.0544,26.0544,1564.0
2018-12-13 15:10:00,28.24,28.26,28.23,28.25,19537.0,26.0452,26.0636,26.0359,26.0544,19537.0
2018-12-13 15:15:00,28.25,28.28,28.24,28.27,4586.0,26.0544,26.082,26.0452,26.0728,4586.0
2018-12-13 15:20:00,28.27,28.31,28.25,28.31,9972.0,26.0728,26.1097,26.0544,26.1097,9972.0
2018-12-13 15:25:00,28.31,28.33,28.31,28.33,19541.0,26.1097,26.1282,26.1097,26.1282,19541.0
2018-12-13 15:30:00,28.32,28.35,28.32,28.35,11123.0,26.1189,26.1466,26.1189,26.1466,11123.0
2018-12-13 15:35:00,28.35,28.35,28.34,28.35,4245.0,26.1466,26.1466,26.1374,26.1466,4245.0
2018-12-13 15:40:00,28.34,28.36,28.34,28.36,31819.0,26.1374,26.1558,26.1374,26.1558,31819.0
2018-12-13 15:45:00,28.36,28.36,28.34,28.35,7136.0,26.1558,26.1558,26.1374,26.1466,7136.0
2018-12-13 15:50:00,28.36,28.38,28.35,28.35,16482.0,26.1558,26.1743,26.1466,26.1466,16482.0
2018-12-13 15:55:00,28.36,28.38,28.33,28.33,66098.0,26.1558,26.1743,26.1282,26.1282,66098.0
2018-12-14 09:30:00,27.87,27.91,27.68,27.68,76853.0,25.7039,25.7408,25.5287,25.5287,76853.0
2018-12-14 09:35:00,27.68,27.68,27.59,27.66,52521.0,25.5287,25.5287,25.4457,25.5102,52521.0
2018-12-14 09:40:00,27.66,27.77,27.66,27.71,39851.0,25.5102,25.6117,25.5102,25.5563,39851.0
2018-12-14 09:45:00,27.77,27.8,27.75,27.79,10732.0,25.6117,25.6394,25.5932,25.6301,10732.0
2018-12-14 09:50:00,27.77,27.79,27.72,27.75,42835.0,25.6117,25.6301,25.5656,25.5932,42835.0
2018-12-14 09:55:00,27.76,27.78,27.75,27.77,8309.0,25.6025,25.6209,25.5932,25.6117,8309.0
2018-12-14 10:00:00,27.78,27.79,27.71,27.73,19472.0,25.6209,25.6301,25.5563,25.5748,19472.0
2018-12-14 10:05:00,27.73,27.78,27.72,27.78,20424.0,25.5748,25.6209,25.5656,25.6209,20424.0
2018-12-14 10:10:00,27.79,27.79,27.71,27.73,31343.0,25.6301,25.6301,25.5563,25.5748,31343.0
2018-12-14 10:15:00,27.73,27.83,27.73,27.82,8870.0,25.5748,25.667,25.5748,25.6578,8870.0
2018-12-14 10:20:00,27.83,27.85,27.81,27.82,3596.0,25.667,25.6855,25.6486,25.6578,3596.0
2018-12-14 10:25:00,27.81,27.9,27.81,27.88,10722.0,25.6486,25.7316,25.6486,25.7131,10722.0
2018-12-14 10:30:00,27.85,27.87,27.83,27.85,4505.0,25.6855,25.7039,25.667,25.6855,4505.0
2018-12-14 10:35:00,27.85,27.9,27.85,27.9,8999.0,25.6855,25.7316,25.6855,25.7316,8999.0
2018-12-14 10:40:00,27.9,27.94,27.9,27.9,4715.0,25.7316,25.7685,25.7316,25.7316,4715.0
2018-12-14 10:45:00,27.89,27.9,27.89,27.9,1100.0,25.7224,25.7316,25.7224,25.7316,1100.0
2018-12-14 10:50:00,27.89,27.89,27.82,27.82,7430.0,25.7224,25.7224,25.6578,25.6578,7430.0
2018-12-14 10:55:00,27.83,27.88,27.82,27.88,11018.0,25.667,25.7131,25.6578,25.7131,11018.0
2018-12-14 11:00:00,27.88,27.93,27.87,27.92,18842.0,25.7131,25.7593,25.7039,25.75,18842.0
2018-12-14 11:05:00,27.93,28.01,27.93,28.0,26992.0,25.7593,25.833,25.7593,25.8238,26992.0
2018-12-14 11:10:00,28.0,28.05,28.0,28.02,16045.0,25.8238,25.8699,25.8238,25.8423,16045.0
2018-12-14 11:15:00,28.02,28.04,27.98,27.99,9847.0,25.8423,25.8607,25.8054,25.8146,9847.0
2018-12-14 11:20:00,27.99,28.01,27.94,27.94,15735.0,25.8146,25.833,25.7685,25.7685,15735.0
2018-12-14 11:25:00,27.94,27.97,27.92,27.94,16455.0,25.7685,25.7961,25.75,25.7685,16455.0
2018-12-14 11:30:00,27.95,27.99,27.95,27.97,11004.0,25.7777,25.8146,25.7777,25.7961,11004.0
2018-12-14 11:35:00,27.98,27.99,27.93,27.93,12953.0,25.8054,25.8146,25.7593,25.7593,12953.0
2018-12-14 11:40:00,27.93,27.99,27.93,27.95,12654.0,25.7593,25.8146,25.7593,25.7777,12654.0
2018-12-14 11:45:00,27.95,27.97,27.93,27.93,10242.0,25.7777,25.7961,25.7593,25.7593,10242.0
2018-12-14 11:50:00,27.93,27.93,27.91,27.92,7750.0,25.7593,25.7593,25.7408,25.75,7750.0
2018-12-14 11:55:00,27.92,27.93,27.89,27.89,15656.0,25.75,25.7593,25.7224,25.7224,15656.0
2018-12-14 12:00:00,27.9,27.9,27.85,27.87,16383.0,25.7316,25.7316,25.6855,25.7039,16383.0
2018-12-14 12:05:00,27.88,27.88,27.84,27.87,8300.0,25.7131,25.7131,25.6762,25.7039,8300.0
2018-12-14 12:10:00,27.86,27.91,27.86,27.89,14279.0,25.6947,25.7408,25.6947,25.7224,14279.0
2018-12-14 12:15:00,27.89,27.92,27.89,27.91,15383.0,25.7224,25.75,25.7224,25.7408,15383.0
2018-12-14 12:20:00,27.9,27.92,27.87,27.91,5700.0,25.7316,25.75,25.7039,25.7408,5700.0
2018-12-14 12:25:00,27.9,27.93,27.9,27.92,4173.0,25.7316,25.7593,25.7316,25.75,4173.0
2018-12-14 12:30:00,27.92,27.96,27.92,27.95,6681.0,25.75,25.7869,25.75,25.7777,6681.0
2018-12-14 12:35:00,27.93,27.93,27.9,27.91,11404.0,25.7593,25.7593,25.7316,25.7408,11404.0
2018-12-14 12:40:00,27.9,27.91,27.88,27.88,6387.0,25.7316,25.7408,25.7131,25.7131,6387.0
2018-12-14 12:45:00,27.88,27.9,27.87,27.9,9295.0,25.7131,25.7316,25.7039,25.7316,9295.0
2018-12-14 12:50:00,27.9,27.9,27.85,27.86,14523.0,25.7316,25.7316,25.6855,25.6947,14523.0
2018-12-14 12:55:00,27.87,27.89,27.87,27.88,2800.0,25.7039,25.7224,25.7039,25.7131,2800.0
2018-12-14 13:00:00,27.86,27.87,27.85,27.87,7386.0,25.6947,25.7039,25.6855,25.7039,7386.0
2018-12-14 13:05:00,27.86,27.89,27.84,27.87,4566.0,25.6947,25.7224,25.6762,25.7039,4566.0
2018-12-14 13:10:00,27.87,27.9,27.87,27.87,3200.0,25.7039,25.7316,25.7039,25.7039,3200.0
2018-12-14 13:15:00,27.86,27.86,27.81,27.81,14472.0,25.6947,25.6947,25.6486,25.6486,14472.0
2018-12-14 13:20:00,27.82,27.82,27.78,27.79,5404.0,25.6578,25.6578,25.6209,25.6301,5404.0
2018-12-14 13:25:00,27.79,27.83,27.79,27.8,4900.0,25.6301,25.667,25.6301,25.6394,4900.0
2018-12-14 13:30:00,27.8,27.8,27.78,27.78,9489.0,25.6394,25.6394,25.6209,25.6209,9489.0
2018-12-14 13:35:00,27.77,27.82,27.76,27.82,8117.0,25.6117,25.6578,25.6025,25.6578,8117.0
2018-12-14 13:40:00,27.82,27.86,27.81,27.83,20577.0,25.6578,25.6947,25.6486,25.667,20577.0
2018-12-14 13:45:00,27.83,27.84,27.77,27.77,13485.0,25.667,25.6762,25.6117,25.6117,13485.0
2018-12-14 13:50:00,27.77,27.77,27.75,27.76,13696.0,25.6117,25.6117,25.5932,25.6025,13696.0
2018-12-14 13:55:00,27.75,27.77,27.75,27.77,5888.0,25.5932,25.6117,25.5932,25.6117,5888.0
2018-12-14 14:00:00,27.77,27.77,27.76,27.76,5800.0,25.6117,25.6117,25.6025,25.6025,5800.0
2018-12-14 14:05:00,27.76,27.81,27.76,27.8,9704.0,25.6025,25.6486,25.6025,25.6394,9704.0
2018-12-14 14:10:00,27.8,27.83,27.78,27.83,11049.0,25.6394,25.667,25.6209,25.667,11049.0
2018-12-14 14:15:00,27.82,27.82,27.78,27.78,10548.0,25.6578,25.6578,25.6209,25.6209,10548.0
2018-12-14 14:20:00,27.78,27.79,27.78,27.79,5550.0,25.6209,25.6301,25.6209,25.6301,5550.0
2018-12-14 14:25:00,27.8,27.81,27.79,27.81,5860.0,25.6394,25.6486,25.6301,25.6486,5860.0
2018-12-14 14:30:00,27.8,27.8,27.75,27.75,12334.0,25.6394,25.6394,25.5932,25.5932,12334.0
2018-12-14 14:35:00,27.76,27.77,27.75,27.75,5800.0,25.6025,25.6117,25.5932,25.5932,5800.0
2018-12-14 14:40:00,27.75,27.75,27.72,27.73,10300.0,25.5932,25.5932,25.5656,25.5748,10300.0
2018-12-14 14:45:00,27.73,27.73,27.7,27.73,13053.0,25.5748,25.5748,25.5471,25.5748,13053.0
2018-12-14 14:50:00,27.73,27.73,27.72,27.72,6811.0,25.5748,25.5748,25.5656,25.5656,6811.0
2018-12-14 14:55:00,27.71,27.74,27.7,27.72,4043.0,25.5563,25.584,25.5471,25.5656,4043.0
2018-12-14 15:00:00,27.71,27.74,27.71,27.73,5877.0,25.5563,25.584,25.5563,25.5748,5877.0
2018-12-14 15:05:00,27.72,27.76,27.72,27.74,8700.0,25.5656,25.6025,25.5656,25.584,8700.0
2018-12-14 15:10:00,27.73,27.76,27.73,27.75,7816.0,25.5748,25.6025,25.5748,25.5932,7816.0
2018-12-14 15:15:00,27.75,27.75,27.74,27.75,5609.0,25.5932,25.5932,25.584,25.5932,5609.0
2018-12-14 15:20:00,27.75,27.75,27.73,27.74,14574.0,25.5932,25.5932,25.5748,25.584,14574.0
2018-12-14 15:25:00,27.74,27.75,27.74,27.75,7939.0,25.584,25.5932,25.584,25.5932,7939.0
2018-12-14 15:30:00,27.75,27.77,27.75,27.77,15506.0,25.5932,25.6117,25.5932,25.6117,15506.0
2018-12-14 15:35:00,27.77,27.78,27.77,27.78,4283.0,25.6117,25.6209,25.6117,25.6209,4283.0
2018-12-14 15:40:00,27.78,27.83,27.78,27.83,12714.0,25.6209,25.667,25.6209,25.667,12714.0
2018-12-14 15:45:00,27.82,27.82,27.77,27.77,40261.0,25.6578,25.6578,25.6117,25.6117,40261.0
2018-12-14 15:50:00,27.78,27.8,27.78,27.79,22371.0,25.6209,25.6394,25.6209,25.6301,22371.0
2018-12-14 15:55:00,27.79,27.82,27.73,27.75,168671.0,25.6301,25.6578,25.5748,25.5932,168671.0
2018-12-17 09:30:00,27.99,28.29,27.98,28.19,90902.0,25.8146,26.0913,25.8054,25.999,90902.0
2018-12-17 09:35:00,28.2,28.32,28.2,28.27,32241.0,26.0083,26.1189,26.0083,26.0728,32241.0
2018-12-17 09:40:00,28.27,28.35,28.26,28.3,33816.0,26.0728,26.1466,26.0636,26.1005,33816.0
2018-12-17 09:45:00,28.3,28.36,28.27,28.36,34776.0,26.1005,26.1558,26.0728,26.1558,34776.0
2018-12-17 09:50:00,28.36,28.42,28.34,28.35,43669.0,26.1558,26.2112,26.1374,26.1466,43669.0
2018-12-17 09:55:00,28.36,28.4,28.34,28.34,35902.0,26.1558,26.1927,26.1374,26.1374,35902.0
2018-12-17 10:00:00,28.33,28.36,28.31,28.33,37809.0,26.1282,26.1558,26.1097,26.1282,37809.0
2018-12-17 10:05:00,28.33,28.33,28.27,28.28,23443.0,26.1282,26.1282,26.0728,26.082,23443.0
2018-12-17 10:10:00,28.28,28.38,28.28,28.36,22874.0,26.082,26.1743,26.082,26.1558,22874.0
2018-12-17 10:15:00,28.35,28.35,28.31,28.34,27213.0,26.1466,26.1466,26.1097,26.1374,27213.0
2018-12-17 10:20:00,28.34,28.35,28.29,28.34,32797.0,26.1374,26.1466,26.0913,26.1374,32797.0
2018-12-17 10:25:00,28.33,28.38,28.33,28.35,23932.0,26.1282,26.1743,26.1282,26.1466,23932.0
2018-12-17 10:30:00,28.34,28.36,28.32,28.33,16407.0,26.1374,26.1558,26.1189,26.1282,16407.0
2018-12-17 10:35:00,28.32,28.38,28.32,28.38,7048.0,26.1189,26.1743,26.1189,26.1743,7048.0
2018-12-17 10:40:00,28.38,28.39,28.37,28.37,14586.0,26.1743,26.1835,26.1651,26.1651,14586.0
2018-12-17 10:45:00,28.36,28.39,28.34,28.39,9300.0,26.1558,26.1835,26.1374,26.1835,9300.0
2018-12-17 10:50:00,28.39,28.4,28.38,28.4,14989.0,26.1835,26.1927,26.1743,26.1927,14989.0
2018-12-17 10:55:00,28.41,28.44,28.41,28.43,23201.0,26.2019,26.2296,26.2019,26.2204,23201.0
2018-12-17 11:00:00,28.45,28.49,28.44,28.48,30496.0,26.2388,26.2757,26.2296,26.2665,30496.0
2018-12-17 11:05:00,28.49,28.54,28.49,28.53,20860.0,26.2757,26.3218,26.2757,26.3126,20860.0
2018-12-17 11:10:00,28.53,28.54,28.51,28.52,12634.0,26.3126,26.3218,26.2942,26.3034,12634.0
2018-12-17 11:15:00,28.51,28.58,28.51,28.58,10154.0,26.2942,26.3587,26.2942,26.3587,10154.0
2018-12-17 11:20:00,28.58,28.6,28.57,28.59,24299.0,26.3587,26.3772,26.3495,26.368,24299.0
2018-12-17 11:25:00,28.59,28.59,28.53,28.54,15901.0,26.368,26.368,26.3126,26.3218,15901.0
2018-12-17 11:30:00,28.54,28.57,28.52,28.57,14993.0,26.3218,26.3495,26.3034,26.3495,14993.0
2018-12-17 11:35:00,28.57,28.58,28.54,28.56,12173.0,26.3495,26.3587,26.3218,26.3403,12173.0
2018-12-17 11:40:00,28.57,28.58,28.56,28.57,10600.0,26.3495,26.3587,26.3403,26.3495,10600.0
2018-12-17 11:45:00,28.57,28.58,28.54,28.54,27000.0,26.3495,26.3587,26.3218,26.3218,27000.0
2018-12-17 11:50:00,28.54,28.57,28.52,28.57,6306.0,26.3218,26.3495,26.3034,26.3495,6306.0
2018-12-17 11:55:00,28.58,28.6,28.57,28.57,18254.0,26.3587,26.3772,26.3495,26.3495,18254.0
2018-12-17 12:00:00,28.56,28.6,28.55,28.6,10300.0,26.3403,26.3772,26.3311,26.3772,10300.0
2018-12-17 12:05:00,28.6,28.6,28.58,28.6,8200.0,26.3772,26.3772,26.3587,26.3772,8200.0
2018-12-17 12:10:00,28.6,28.6,28.57,28.57,20221.0,26.3772,26.3772,26.3495,26.3495,20221.0
2018-12-17 12:15:00,28.57,28.6,28.57,28.6,14139.0,26.3495,26.3772,26.3495,26.3772,14139.0
2018-12-17 12:20:00,28.6,28.65,28.6,28.64,29222.0,26.3772,26.4233,26.3772,26.4141,29222.0
2018-12-17 12:25:00,28.63,28.67,28.63,28.66,20591.0,26.4048,26.4417,26.4048,26.4325,20591.0
2018-12-17 12:30:00,28.65,28.71,28.65,28.71,30134.0,26.4233,26.4786,26.4233,26.4786,30134.0
2018-12-17 12:35:00,28.71,28.72,28.68,28.7,19594.0,26.4786,26.4879,26.451,26.4694,19594.0
2018-12-17 12:40:00,28.71,28.73,28.69,28.73,8700.0,26.4786,26.4971,26.4602,26.4971,8700.0
2018-12-17 12:45:00,28.73,28.74,28.73,28.74,15154.0,26.4971,26.5063,26.4971,26.5063,15154.0
2018-12-17 12:50:00,28.73,28.79,28.73,28.77,39880.0,26.4971,26.5524,26.4971,26.534,39880.0
2018-12-17 12:55:00,28.76,28.8,28.76,28.8,16780.0,26.5247,26.5616,26.5247,26.5616,16780.0
2018-12-17 13:00:00,28.8,28.8,28.73,28.78,21780.0,26.5616,26.5616,26.4971,26.5432,21780.0
2018-12-17 13:05:00,28.78,28.78,28.72,28.73,19604.0,26.5432,26.5432,26.4879,26.4971,19604.0
2018-12-17 13:10:00,28.74,28.78,28.74,28.77,16699.0,26.5063,26.5432,26.5063,26.534,16699.0
2018-12-17 13:15:00,28.76,28.8,28.76,28.78,11503.0,26.5247,26.5616,26.5247,26.5432,11503.0
2018-12-17 13:20:00,28.78,28.8,28.77,28.78,10334.0,26.5432,26.5616,26.534,26.5432,10334.0
2018-12-17 13:25:00,28.78,28.81,28.76,28.81,12822.0,26.5432,26.5709,26.5247,26.5709,12822.0
2018-12-17 13:30:00,28.79,28.8,28.72,28.72,23240.0,26.5524,26.5616,26.4879,26.4879,23240.0
2018-12-17 13:35:00,28.73,28.77,28.72,28.76,17504.0,26.4971,26.534,26.4879,26.5247,17504.0
2018-12-17 13:40:00,28.75,28.79,28.74,28.78,16618.0,26.5155,26.5524,26.5063,26.5432,16618.0
2018-12-17 13:45:00,28.79,28.8,28.76,28.76,20676.0,26.5524,26.5616,26.5247,26.5247,20676.0
2018-12-17 13:50:00,28.76,28.78,28.74,28.78,9574.0,26.5247,26.5432,26.5063,26.5432,9574.0
2018-12-17 13:55:00,28.77,28.77,28.75,28.76,21326.0,26.534,26.534,26.5155,26.5247,21326.0
2018-12-17 14:00:00,28.76,28.76,28.73,28.75,17870.0,26.5247,26.5247,26.4971,26.5155,17870.0
2018-12-17 14:05:00,28.74,28.74,28.67,28.72,25400.0,26.5063,26.5063,26.4417,26.4879,25400.0
2018-12-17 14:10:00,28.72,28.74,28.72,28.74,26095.0,26.4879,26.5063,26.4879,26.5063,26095.0
2018-12-17 14:15:00,28.74,28.74,28.64,28.64,27267.0,26.5063,26.5063,26.4141,26.4141,27267.0
2018-12-17 14:20:00,28.65,28.67,28.63,28.63,19432.0,26.4233,26.4417,26.4048,26.4048,19432.0
2018-12-17 14:25:00,28.64,28.65,28.62,28.63,25351.0,26.4141,26.4233,26.3956,26.4048,25351.0
2018-12-17 14:30:00,28.63,28.66,28.63,28.66,23832.0,26.4048,26.4325,26.4048,26.4325,23832.0
2018-12-17 14:35:00,28.67,28.7,28.65,28.67,35820.0,26.4417,26.4694,26.4233,26.4417,35820.0
2018-12-17 14:40:00,28.67,28.68,28.64,28.68,40172.0,26.4417,26.451,26.4141,26.451,40172.0
2018-12-17 14:45:00,28.67,28.7,28.64,28.67,16120.0,26.4417,26.4694,26.4141,26.4417,16120.0
2018-12-17 14:50:00,28.68,28.71,28.67,28.7,21442.0,26.451,26.4786,26.4417,26.4694,21442.0
2018-12-17 14:55:00,28.7,28.77,28.7,28.75,29258.0,26.4694,26.534,26.4694,26.5155,29258.0
2018-12-17 15:00:00,28.74,28.76,28.72,28.74,25782.0,26.5063,26.5247,26.4879,26.5063,25782.0
2018-12-17 15:05:00,28.74,28.77,28.74,28.74,10700.0,26.5063,26.534,26.5063,26.5063,10700.0
2018-12-17 15:10:00,28.74,28.77,28.74,28.75,35913.0,26.5063,26.534,26.5063,26.5155,35913.0
2018-12-17 15:15:00,28.75,28.77,28.75,28.77,42716.0,26.5155,26.534,26.5155,26.534,42716.0
2018-12-17 15:20:00,28.77,28.79,28.76,28.79,24730.0,26.534,26.5524,26.5247,26.5524,24730.0
2018-12-17 15:25:00,28.79,28.81,28.78,28.79,30352.0,26.5524,26.5709,26.5432,26.5524,30352.0
2018-12-17 15:30:00,28.79,28.81,28.77,28.78,33508.0,26.5524,26.5709,26.534,26.5432,33508.0
2018-12-17 15:35:00,28.77,28.77,28.75,28.75,16443.0,26.534,26.534,26.5155,26.5155,16443.0
2018-12-17 15:40:00,28.74,28.78,28.73,28.73,23778.0,26.5063,26.5432,26.4971,26.4971,23778.0
2018-12-17 15:45:00,28.73,28.77,28.72,28.77,73068.0,26.4971,26.534,26.4879,26.534,73068.0
2018-12-17 15:50:00,28.77,28.77,28.74,28.75,37435.0,26.534,26.534,26.5063,26.5155,37435.0
2018-12-17 15:55:00,28.75,28.75,28.71,28.72,137588.0,26.5155,26.5155,26.4786,26.4879,137588.0
2018-12-18 09:30:00,28.79,28.79,28.65,28.73,70920.0,26.5524,26.5524,26.4233,26.4971,70920.0
2018-12-18 09:35:00,28.74,28.81,28.74,28.79,38218.0,26.5063,26.5709,26.5063,26.5524,38218.0
2018-12-18 09:40:00,28.79,28.88,28.79,28.88,24816.0,26.5524,26.6354,26.5524,26.6354,24816.0
2018-12-18 09:45:00,28.88,28.93,28.88,28.93,38481.0,26.6354,26.6815,26.6354,26.6815,38481.0
2018-12-18 09:50:00,28.94,29.01,28.94,28.99,50329.0,26.6908,26.7553,26.6908,26.7369,50329.0
2018-12-18 09:55:00,29.0,29.05,29.0,29.01,40094.0,26.7461,26.7922,26.7461,26.7553,40094.0
2018-12-18 10:00:00,29.02,29.03,28.9,28.91,12943.0,26.7645,26.7738,26.6539,26.6631,12943.0
2018-12-18 10:05:00,28.92,28.97,28.9,28.95,28387.0,26.6723,26.7184,26.6539,26.7,28387.0
2018-12-18 10:10:00,28.95,28.99,28.92,28.93,17148.0,26.7,26.7369,26.6723,26.6815,17148.0
2018-12-18 10:15:00,28.94,28.94,28.9,28.92,27028.0,26.6908,26.6908,26.6539,26.6723,27028.0
2018-12-18 10:20:00,28.92,28.93,28.84,28.85,44070.0,26.6723,26.6815,26.5985,26.6077,44070.0
2018-12-18 10:25:00,28.86,28.88,28.84,28.84,16533.0,26.617,26.6354,26.5985,26.5985,16533.0
2018-12-18 10:30:00,28.84,28.95,28.84,28.95,12886.0,26.5985,26.7,26.5985,26.7,12886.0
2018-12-18 10:35:00,28.94,28.97,28.92,28.95,18176.0,26.6908,26.7184,26.6723,26.7,18176.0
2018-12-18 10:40:00,28.94,29.0,28.93,28.98,10837.0,26.6908,26.7461,26.6815,26.7276,10837.0
2018-12-18 10:45:00,28.98,28.98,28.92,28.93,9386.0,26.7276,26.7276,26.6723,26.6815,9386.0
2018-12-18 10:50:00,28.93,28.93,28.89,28.93,20704.0,26.6815,26.6815,26.6446,26.6815,20704.0
2018-12-18 10:55:00,28.93,28.95,28.91,28.92,12025.0,26.6815,26.7,26.6631,26.6723,12025.0
2018-12-18 11:00:00,28.93,28.99,28.93,28.95,19677.0,26.6815,26.7369,26.6815,26.7,19677.0
2018-12-18 11:05:00,28.95,28.96,28.93,28.95,9000.0,26.7,26.7092,26.6815,26.7,9000.0
2018-12-18 11:10:00,28.96,28.99,28.94,28.96,11949.0,26.7092,26.7369,26.6908,26.7092,11949.0
2018-12-18 11:15:00,28.97,28.99,28.95,28.99,22166.0,26.7184,26.7369,26.7,26.7369,22166.0
2018-12-18 11:20:00,29.0,29.04,28.99,29.04,24834.0,26.7461,26.783,26.7369,26.783,24834.0
2018-12-18 11:25:00,29.04,29.06,29.03,29.04,38671.0,26.783,26.8014,26.7738,26.783,38671.0
2018-12-18 11:30:00,29.04,29.09,29.04,29.07,30900.0,26.783,26.8291,26.783,26.8106,30900.0
2018-12-18 11:35:00,29.08,29.13,29.08,29.12,13738.0,26.8199,26.866,26.8199,26.8568,13738.0
2018-12-18 11:40:00,29.13,29.17,29.13,29.16,23338.0,26.866,26.9029,26.866,26.8937,23338.0
2018-12-18 11:45:00,29.17,29.23,29.17,29.22,18346.0,26.9029,26.9582,26.9029,26.949,18346.0
2018-12-18 11:50:00,29.22,29.28,29.21,29.27,26235.0,26.949,27.0043,26.9398,26.9951,26235.0
2018-12-18 11:55:00,29.28,29.3,29.25,29.29,25505.0,27.0043,27.0228,26.9767,27.0136,25505.0
2018-12-18 12:00:00,29.29,29.34,29.25,29.25,20129.0,27.0136,27.0597,26.9767,26.9767,20129.0
2018-12-18 12:05:00,29.25,29.27,29.17,29.17,27772.0,26.9767,26.9951,26.9029,26.9029,27772.0
2018-12-18 12:10:00,29.19,29.2,29.17,29.18,11100.0,26.9213,26.9305,26.9029,26.9121,11100.0
2018-12-18 12:15:00,29.18,29.25,29.18,29.22,31391.0,26.9121,26.9767,26.9121,26.949,31391.0
2018-12-18 12:20:00,29.22,29.31,29.22,29.31,15382.0,26.949,27.032,26.949,27.032,15382.0
2018-12-18 12:25:00,29.32,29.32,29.27,29.28,22769.0,27.0412,27.0412,26.9951,27.0043,22769.0
2018-12-18 12:30:00,29.28,29.33,29.28,29.31,14859.0,27.0043,27.0504,27.0043,27.032,14859.0
2018-12-18 12:35:00,29.31,29.32,29.29,29.29,14929.0,27.032,27.0412,27.0136,27.0136,14929.0
2018-12-18 12:40:00,29.29,29.31,29.27,29.3,13376.0,27.0136,27.032,26.9951,27.0228,13376.0
2018-12-18 12:45:00,29.3,29.33,29.3,29.32,15532.0,27.0228,27.0504,27.0228,27.0412,15532.0
2018-12-18 12:50:00,29.32,29.33,29.32,29.33,8628.0,27.0412,27.0504,27.0412,27.0504,8628.0
2018-12-18 12:55:00,29.33,29.33,29.26,29.28,15600.0,27.0504,27.0504,26.9859,27.0043,15600.0
2018-12-18 13:00:00,29.28,29.3,29.26,29.3,14903.0,27.0043,27.0228,26.9859,27.0228,14903.0
2018-12-18 13:05:00,29.3,29.3,29.25,29.27,19209.0,27.0228,27.0228,26.9767,26.9951,19209.0
2018-12-18 13:10:00,29.28,29.29,29.27,29.28,12000.0,27.0043,27.0136,26.9951,27.0043,12000.0
2018-12-18 13:15:00,29.3,29.32,29.28,29.28,17597.0,27.0228,27.0412,27.0043,27.0043,17597.0
2018-12-18 13:20:00,29.27,29.31,29.27,29.3,14274.0,26.9951,27.032,26.9951,27.0228,14274.0
2018-12-18 13:25:00,29.3,29.32,29.3,29.32,19508.0,27.0228,27.0412,27.0228,27.0412,19508.0
2018-12-18 13:30:00,29.31,29.33,29.3,29.3,25774.0,27.032,27.0504,27.0228,27.0228,25774.0
2018-12-18 13:35:00,29.3,29.33,29.29,29.32,6748.0,27.0228,27.0504,27.0136,27.0412,6748.0
2018-12-18 13:40:00,29.32,29.34,29.32,29.34,16810.0,27.0412,27.0597,27.0412,27.0597,16810.0
2018-12-18 13:45:00,29.33,29.33,29.31,29.32,14929.0,27.0504,27.0504,27.032,27.0412,14929.0
2018-12-18 13:50:00,29.32,29.32,29.28,29.32,14411.0,27.0412,27.0412,27.0043,27.0412,14411.0
2018-12-18 13:55:00,29.31,29.33,29.3,29.31,22029.0,27.032,27.0504,27.0228,27.032,22029.0
2018-12-18 14:00:00,29.31,29.34,29.3,29.34,23288.0,27.032,27.0597,27.0228,27.0597,23288.0
2018-12-18 14:05:00,29.34,29.39,29.33,29.38,78210.0,27.0597,27.1058,27.0504,27.0966,78210.0
2018-12-18 14:10:00,29.38,29.42,29.38,29.4,21460.0,27.0966,27.1334,27.0966,27.115,21460.0
2018-12-18 14:15:00,29.4,29.44,29.39,29.42,18932.0,27.115,27.1519,27.1058,27.1334,18932.0
2018-12-18 14:20:00,29.42,29.48,29.42,29.46,17310.0,27.1334,27.1888,27.1334,27.1703,17310.0
2018-12-18 14:25:00,29.46,29.47,29.44,29.46,19021.0,27.1703,27.1796,27.1519,27.1703,19021.0
2018-12-18 14:30:00,29.46,29.46,29.44,29.45,11738.0,27.1703,27.1703,27.1519,27.1611,11738.0
2018-12-18 14:35:00,29.45,29.52,29.45,29.5,26882.0,27.1611,27.2257,27.1611,27.2072,26882.0
2018-12-18 14:40:00,29.5,29.56,29.47,29.55,34322.0,27.2072,27.2626,27.1796,27.2533,34322.0
2018-12-18 14:45:00,29.54,29.56,29.5,29.5,13866.0,27.2441,27.2626,27.2072,27.2072,13866.0
2018-12-18 14:50:00,29.5,29.52,29.48,29.48,17717.0,27.2072,27.2257,27.1888,27.1888,17717.0
2018-12-18 14:55:00,29.48,29.48,29.42,29.44,24352.0,27.1888,27.1888,27.1334,27.1519,24352.0
2018-12-18 15:00:00,29.44,29.49,29.44,29.49,32502.0,27.1519,27.198,27.1519,27.198,32502.0
2018-12-18 15:05:00,29.49,29.49,29.45,29.46,19400.0,27.198,27.198,27.1611,27.1703,19400.0
2018-12-18 15:10:00,29.46,29.51,29.46,29.51,23097.0,27.1703,27.2165,27.1703,27.2165,23097.0
2018-12-18 15:15:00,29.52,29.56,29.52,29.56,18038.0,27.2257,27.2626,27.2257,27.2626,18038.0
2018-12-18 15:20:00,29.56,29.56,29.46,29.47,29719.0,27.2626,27.2626,27.1703,27.1796,29719.0
2018-12-18 15:25:00,29.47,29.48,29.45,29.47,42529.0,27.1796,27.1888,27.1611,27.1796,42529.0
2018-12-18 15:30:00,29.47,29.48,29.43,29.44,48954.0,27.1796,27.1888,27.1427,27.1519,48954.0
2018-12-18 15:35:00,29.45,29.46,29.42,29.45,50777.0,27.1611,27.1703,27.1334,27.1611,50777.0
2018-12-18 15:40:00,29.45,29.48,29.43,29.47,60698.0,27.1611,27.1888,27.1427,27.1796,60698.0
2018-12-18 15:45:00,29.46,29.47,29.44,29.46,56523.0,27.1703,27.1796,27.1519,27.1703,56523.0
2018-12-18 15:50:00,29.46,29.46,29.37,29.4,61955.0,27.1703,27.1703,27.0873,27.115,61955.0
2018-12-18 15:55:00,29.39,29.47,29.38,29.45,191585.0,27.1058,27.1796,27.0966,27.1611,191585.0
2018-12-19 09:30:00,29.69,29.88,29.69,29.83,91461.0,27.3825,27.5577,27.3825,27.5116,91461.0
2018-12-19 09:35:00,29.85,29.97,29.83,29.94,41423.0,27.53,27.6407,27.5116,27.613,41423.0
2018-12-19 09:40:00,29.94,30.08,29.94,30.07,59762.0,27.613,27.7422,27.613,27.7329,59762.0
2018-12-19 09:45:00,30.08,30.23,30.07,30.22,52090.0,27.7422,27.8805,27.7329,27.8713,52090.0
2018-12-19 09:50:00,30.22,30.29,30.13,30.21,88151.0,27.8713,27.9358,27.7883,27.862,88151.0
2018-12-19 09:55:00,30.23,30.24,30.02,30.03,47903.0,27.8805,27.8897,27.6868,27.696,47903.0
2018-12-19 10:00:00,30.03,30.11,30.01,30.11,40079.0,27.696,27.7698,27.6776,27.7698,40079.0
2018-12-19 10:05:00,30.12,30.2,30.1,30.16,26911.0,27.779,27.8528,27.7606,27.8159,26911.0
2018-12-19 10:10:00,30.16,30.2,30.1,30.15,48822.0,27.8159,27.8528,27.7606,27.8067,48822.0
2018-12-19 10:15:00,30.14,30.16,30.06,30.08,53084.0,27.7975,27.8159,27.7237,27.7422,53084.0
2018-12-19 10:20:00,30.08,30.11,30.06,30.1,39725.0,27.7422,27.7698,27.7237,27.7606,39725.0
2018-12-19 10:25:00,30.12,30.15,30.03,30.03,35446.0,27.779,27.8067,27.696,27.696,35446.0
2018-12-19 10:30:00,30.03,30.07,29.85,29.87,68013.0,27.696,27.7329,27.53,27.5485,68013.0
2018-12-19 10:35:00,29.88,29.9,29.73,29.73,55487.0,27.5577,27.5761,27.4194,27.4194,55487.0
2018-12-19 10:40:00,29.75,29.82,29.74,29.82,17959.0,27.4378,27.5024,27.4286,27.5024,17959.0
2018-12-19 10:45:00,29.82,29.82,29.7,29.7,28672.0,27.5024,27.5024,27.3917,27.3917,28672.0
2018-12-19 10:50:00,29.72,29.76,29.69,29.75,33376.0,27.4101,27.447,27.3825,27.4378,33376.0
2018-12-19 10:55:00,29.74,29.74,29.64,29.65,26576.0,27.4286,27.4286,27.3363,27.3456,26576.0
2018-12-19 11:00:00,29.66,29.72,29.66,29.68,41325.0,27.3548,27.4101,27.3548,27.3732,41325.0
2018-12-19 11:05:00,29.69,29.79,29.68,29.79,22784.0,27.3825,27.4747,27.3732,27.4747,22784.0
2018-12-19 11:10:00,29.8,29.82,29.74,29.79,26032.0,27.4839,27.5024,27.4286,27.4747,26032.0
2018-12-19 11:15:00,29.8,29.84,29.78,29.83,16612.0,27.4839,27.5208,27.4655,27.5116,16612.0
2018-12-19 11:20:00,29.83,29.83,29.7,29.73,22073.0,27.5116,27.5116,27.3917,27.4194,22073.0
2018-12-19 11:25:00,29.72,29.73,29.64,29.65,17568.0,27.4101,27.4194,27.3363,27.3456,17568.0
2018-12-19 11:30:00,29.63,29.65,29.52,29.54,22270.0,27.3271,27.3456,27.2257,27.2441,22270.0
2018-12-19 11:35:00,29.54,29.61,29.52,29.56,21799.0,27.2441,27.3087,27.2257,27.2626,21799.0
2018-12-19 11:40:00,29.56,29.64,29.56,29.64,19491.0,27.2626,27.3363,27.2626,27.3363,19491.0
2018-12-19 11:45:00,29.64,29.64,29.53,29.56,21033.0,27.3363,27.3363,27.2349,27.2626,21033.0
2018-12-19 11:50:00,29.57,29.62,29.53,29.62,19500.0,27.2718,27.3179,27.2349,27.3179,19500.0
2018-12-19 11:55:00,29.63,29.66,29.59,29.63,13244.0,27.3271,27.3548,27.2902,27.3271,13244.0
2018-12-19 12:00:00,29.62,29.62,29.57,29.59,22107.0,27.3179,27.3179,27.2718,27.2902,22107.0
2018-12-19 12:05:00,29.57,29.63,29.55,29.6,28900.0,27.2718,27.3271,27.2533,27.2995,28900.0
2018-12-19 12:10:00,29.6,29.63,29.59,29.62,23540.0,27.2995,27.3271,27.2902,27.3179,23540.0
2018-12-19 12:15:00,29.61,29.63,29.6,29.62,14589.0,27.3087,27.3271,27.2995,27.3179,14589.0
2018-12-19 12:20:00,29.61,29.61,29.45,29.48,33039.0,27.3087,27.3087,27.1611,27.1888,33039.0
2018-12-19 12:25:00,29.48,29.52,29.46,29.52,27679.0,27.1888,27.2257,27.1703,27.2257,27679.0
2018-12-19 12:30:00,29.52,29.56,29.5,29.51,15868.0,27.2257,27.2626,27.2072,27.2165,15868.0
2018-12-19 12:35:00,29.52,29.52,29.48,29.49,20274.0,27.2257,27.2257,27.1888,27.198,20274.0
2018-12-19 12:40:00,29.49,29.5,29.45,29.48,7260.0,27.198,27.2072,27.1611,27.1888,7260.0
2018-12-19 12:45:00,29.47,29.48,29.43,29.43,15566.0,27.1796,27.1888,27.1427,27.1427,15566.0
2018-12-19 12:50:00,29.43,29.43,29.37,29.37,15053.0,27.1427,27.1427,27.0873,27.0873,15053.0
2018-12-19 12:55:00,29.38,29.41,29.36,29.36,3956.0,27.0966,27.1242,27.0781,27.0781,3956.0
2018-12-19 13:00:00,29.36,29.41,29.36,29.37,13860.0,27.0781,27.1242,27.0781,27.0873,13860.0
2018-12-19 13:05:00,29.37,29.37,29.32,29.36,15737.0,27.0873,27.0873,27.0412,27.0781,15737.0
2018-12-19 13:10:00,29.36,29.37,29.27,29.32,12369.0,27.0781,27.0873,26.9951,27.0412,12369.0
2018-12-19 13:15:00,29.3,29.39,29.3,29.37,14100.0,27.0228,27.1058,27.0228,27.0873,14100.0
2018-12-19 13:20:00,29.36,29.36,29.32,29.35,11416.0,27.0781,27.0781,27.0412,27.0689,11416.0
2018-12-19 13:25:00,29.34,29.37,29.34,29.35,7520.0,27.0597,27.0873,27.0597,27.0689,7520.0
2018-12-19 13:30:00,29.35,29.42,29.35,29.42,13700.0,27.0689,27.1334,27.0689,27.1334,13700.0
2018-12-19 13:35:00,29.42,29.44,29.41,29.41,10816.0,27.1334,27.1519,27.1242,27.1242,10816.0
2018-12-19 13:40:00,29.41,29.41,29.38,29.41,11452.0,27.1242,27.1242,27.0966,27.1242,11452.0
2018-12-19 13:45:00,29.41,29.48,29.41,29.45,31896.0,27.1242,27.1888,27.1242,27.1611,31896.0
2018-12-19 13:50:00,29.45,29.51,29.44,29.49,16283.0,27.1611,27.2165,27.1519,27.198,16283.0
2018-12-19 13:55:00,29.5,29.52,29.42,29.46,68009.0,27.2072,27.2257,27.1334,27.1703,68009.0
2018-12-19 14:00:00,29.47,29.49,28.97,29.29,117131.0,27.1796,27.198,26.7184,27.0136,117131.0
2018-12-19 14:05:00,29.39,29.54,29.18,29.3,35508.0,27.1058,27.2441,26.9121,27.0228,35508.0
2018-12-19 14:10:00,29.22,29.33,29.19,29.19,25937.0,26.949,27.0504,26.9213,26.9213,25937.0
2018-12-19 14:15:00,29.19,29.23,29.08,29.14,27430.0,26.9213,26.9582,26.8199,26.8752,27430.0
2018-12-19 14:20:00,29.12,29.18,29.1,29.16,21893.0,26.8568,26.9121,26.8383,26.8937,21893.0
2018-12-19 14:25:00,29.15,29.26,29.15,29.2,14363.0,26.8844,26.9859,26.8844,26.9305,14363.0
2018-12-19 14:30:00,29.2,29.25,28.98,28.98,30778.0,26.9305,26.9767,26.7276,26.7276,30778.0
2018-12-19 14:35:00,28.98,29.03,28.92,28.96,25535.0,26.7276,26.7738,26.6723,26.7092,25535.0
2018-12-19 14:40:00,28.94,29.03,28.94,29.01,45427.0,26.6908,26.7738,26.6908,26.7553,45427.0
2018-12-19 14:45:00,29.03,29.05,28.97,29.01,24876.0,26.7738,26.7922,26.7184,26.7553,24876.0
2018-12-19 14:50:00,29.01,29.03,28.92,28.94,19923.0,26.7553,26.7738,26.6723,26.6908,19923.0
2018-12-19 14:55:00,28.93,28.93,28.8,28.82,18938.0,26.6815,26.6815,26.5616,26.5801,18938.0
2018-12-19 15:00:00,28.82,28.82,28.66,28.66,31549.0,26.5801,26.5801,26.4325,26.4325,31549.0
2018-12-19 15:05:00,28.66,28.67,28.53,28.56,67493.0,26.4325,26.4417,26.3126,26.3403,67493.0
2018-12-19 15:10:00,28.55,28.61,28.5,28.61,61151.0,26.3311,26.3864,26.285,26.3864,61151.0
2018-12-19 15:15:00,28.61,28.66,28.51,28.52,27175.0,26.3864,26.4325,26.2942,26.3034,27175.0
2018-12-19 15:20:00,28.51,28.57,28.49,28.53,26927.0,26.2942,26.3495,26.2757,26.3126,26927.0
2018-12-19 15:25:00,28.52,28.55,28.41,28.41,37253.0,26.3034,26.3311,26.2019,26.2019,37253.0
2018-12-19 15:30:00,28.41,28.54,28.36,28.54,56069.0,26.2019,26.3218,26.1558,26.3218,56069.0
2018-12-19 15:35:00,28.54,28.56,28.41,28.45,53518.0,26.3218,26.3403,26.2019,26.2388,53518.0
2018-12-19 15:40:00,28.44,28.46,28.38,28.41,37175.0,26.2296,26.2481,26.1743,26.2019,37175.0
2018-12-19 15:45:00,28.42,28.42,28.2,28.2,239438.0,26.2112,26.2112,26.0083,26.0083,239438.0
2018-12-19 15:50:00,28.19,28.25,28.19,28.19,202161.0,25.999,26.0544,25.999,25.999,202161.0
2018-12-19 15:55:00,28.19,28.2,28.03,28.06,973725.0,25.999,26.0083,25.8515,25.8791,973725.0
2018-12-20 09:30:00,29.11,29.27,29.04,29.13,178722.0,26.973,27.1213,26.9082,26.9915,178722.0
2018-12-20 09:35:00,29.14,29.18,28.89,28.89,112571.0,27.0008,27.0379,26.7692,26.7692,112571.0
2018-12-20 09:40:00,28.89,28.95,28.74,28.87,72147.0,26.7692,26.8248,26.6302,26.7506,72147.0
2018-12-20 09:45:00,28.85,29.0,28.85,28.93,96908.0,26.7321,26.8711,26.7321,26.8062,96908.0
2018-12-20 09:50:00,28.91,29.14,28.84,29.13,91432.0,26.7877,27.0008,26.7228,26.9915,91432.0
2018-12-20 09:55:00,29.1,29.18,29.09,29.11,93884.0,26.9637,27.0379,26.9545,26.973,93884.0
2018-12-20 10:00:00,29.1,29.13,29.06,29.11,49798.0,26.9637,26.9915,26.9267,26.973,49798.0
2018-12-20 10:05:00,29.13,29.24,29.11,29.17,50070.0,26.9915,27.0935,26.973,27.0286,50070.0
2018-12-20 10:10:00,29.15,29.19,29.14,29.18,19286.0,27.0101,27.0471,27.0008,27.0379,19286.0
2018-12-20 10:15:00,29.19,29.19,29.1,29.12,38335.0,27.0471,27.0471,26.9637,26.9823,38335.0
2018-12-20 10:20:00,29.1,29.22,29.08,29.22,77449.0,26.9637,27.0749,26.9452,27.0749,77449.0
2018-12-20 10:25:00,29.22,29.27,29.21,29.27,50542.0,27.0749,27.1213,27.0657,27.1213,50542.0
2018-12-20 10:30:00,29.27,29.27,29.14,29.14,16486.0,27.1213,27.1213,27.0008,27.0008,16486.0
2018-12-20 10:35:00,29.13,29.15,29.04,29.08,20462.0,26.9915,27.0101,26.9082,26.9452,20462.0
2018-12-20 10:40:00,29.06,29.08,29.02,29.02,54723.0,26.9267,26.9452,26.8896,26.8896,54723.0
2018-12-20 10:45:00,29.02,29.02,28.9,28.9,69193.0,26.8896,26.8896,26.7784,26.7784,69193.0
2018-12-20 10:50:00,28.89,28.94,28.81,28.81,41408.0,26.7692,26.8155,26.695,26.695,41408.0
2018-12-20 10:55:00,28.81,28.93,28.81,28.85,27629.0,26.695,26.8062,26.695,26.7321,27629.0
2018-12-20 11:00:00,28.84,28.94,28.84,28.87,23478.0,26.7228,26.8155,26.7228,26.7506,23478.0
2018-12-20 11:05:00,28.87,28.93,28.87,28.91,24009.0,26.7506,26.8062,26.7506,26.7877,24009.0
2018-12-20 11:10:00,28.94,29.02,28.91,29.0,60835.0,26.8155,26.8896,26.7877,26.8711,60835.0
2018-12-20 11:15:00,28.99,29.0,28.87,28.89,46244.0,26.8618,26.8711,26.7506,26.7692,46244.0
2018-12-20 11:20:00,28.88,28.95,28.87,28.95,16965.0,26.7599,26.8248,26.7506,26.8248,16965.0
2018-12-20 11:25:00,28.95,28.95,28.84,28.93,16885.0,26.8248,26.8248,26.7228,26.8062,16885.0
2018-12-20 11:30:00,28.93,28.97,28.88,28.94,22490.0,26.8062,26.8433,26.7599,26.8155,22490.0
2018-12-20 11:35:00,28.93,28.98,28.9,28.96,23147.0,26.8062,26.8526,26.7784,26.834,23147.0
2018-12-20 11:40:00,28.97,28.99,28.89,28.91,17138.0,26.8433,26.8618,26.7692,26.7877,17138.0
2018-12-20 11:45:00,28.9,28.9,28.83,28.83,15906.0,26.7784,26.7784,26.7136,26.7136,15906.0
2018-12-20 11:50:00,28.84,28.84,28.77,28.82,26158.0,26.7228,26.7228,26.658,26.7043,26158.0
2018-12-20 11:55:00,28.82,28.84,28.77,28.83,19112.0,26.7043,26.7228,26.658,26.7136,19112.0
2018-12-20 12:00:00,28.84,28.87,28.79,28.82,37840.0,26.7228,26.7506,26.6765,26.7043,37840.0
2018-12-20 12:05:00,28.84,28.87,28.8,28.81,17870.0,26.7228,26.7506,26.6858,26.695,17870.0
2018-12-20 12:10:00,28.85,28.9,28.85,28.88,18553.0,26.7321,26.7784,26.7321,26.7599,18553.0
2018-12-20 12:15:00,28.9,28.97,28.88,28.96,17452.0,26.7784,26.8433,26.7599,26.834,17452.0
2018-12-20 12:20:00,28.95,28.99,28.95,28.95,15700.0,26.8248,26.8618,26.8248,26.8248,15700.0
2018-12-20 12:25:00,28.96,29.01,28.95,28.95,22994.0,26.834,26.8804,26.8248,26.8248,22994.0
2018-12-20 12:30:00,28.96,29.05,28.96,29.04,25281.0,26.834,26.9174,26.834,26.9082,25281.0
2018-12-20 12:35:00,29.05,29.08,29.04,29.08,9520.0,26.9174,26.9452,26.9082,26.9452,9520.0
2018-12-20 12:40:00,29.07,29.11,29.03,29.1,13630.0,26.9359,26.973,26.8989,26.9637,13630.0
2018-12-20 12:45:00,29.09,29.11,29.08,29.11,17451.0,26.9545,26.973,26.9452,26.973,17451.0
2018-12-20 12:50:00,29.1,29.16,29.1,29.13,26660.0,26.9637,27.0193,26.9637,26.9915,26660.0
2018-12-20 12:55:00,29.13,29.15,29.11,29.13,11200.0,26.9915,27.0101,26.973,26.9915,11200.0
2018-12-20 13:00:00,29.12,29.17,29.1,29.15,20384.0,26.9823,27.0286,26.9637,27.0101,20384.0
2018-12-20 13:05:00,29.14,29.14,29.09,29.11,5571.0,27.0008,27.0008,26.9545,26.973,5571.0
2018-12-20 13:10:00,29.12,29.17,29.12,29.17,11171.0,26.9823,27.0286,26.9823,27.0286,11171.0
2018-12-20 13:15:00,29.18,29.21,29.15,29.21,20240.0,27.0379,27.0657,27.0101,27.0657,20240.0
2018-12-20 13:20:00,29.21,29.29,29.2,29.27,57566.0,27.0657,27.1398,27.0564,27.1213,57566.0
2018-12-20 13:25:00,29.28,29.28,29.21,29.21,52442.0,27.1305,27.1305,27.0657,27.0657,52442.0
2018-12-20 13:30:00,29.21,29.22,29.14,29.22,56961.0,27.0657,27.0749,27.0008,27.0749,56961.0
2018-12-20 13:35:00,29.23,29.28,29.23,29.25,32753.0,27.0842,27.1305,27.0842,27.1027,32753.0
2018-12-20 13:40:00,29.26,29.26,29.18,29.22,26687.0,27.112,27.112,27.0379,27.0749,26687.0
2018-12-20 13:45:00,29.23,29.27,29.23,29.24,14079.0,27.0842,27.1213,27.0842,27.0935,14079.0
2018-12-20 13:50:00,29.25,29.26,29.21,29.23,18428.0,27.1027,27.112,27.0657,27.0842,18428.0
2018-12-20 13:55:00,29.24,29.26,29.18,29.23,23802.0,27.0935,27.112,27.0379,27.0842,23802.0
2018-12-20 14:00:00,29.24,29.29,29.23,29.27,38102.0,27.0935,27.1398,27.0842,27.1213,38102.0
2018-12-20 14:05:00,29.27,29.27,29.2,29.21,25253.0,27.1213,27.1213,27.0564,27.0657,25253.0
2018-12-20 14:10:00,29.2,29.21,29.17,29.2,22694.0,27.0564,27.0657,27.0286,27.0564,22694.0
2018-12-20 14:15:00,29.21,29.22,29.16,29.19,16891.0,27.0657,27.0749,27.0193,27.0471,16891.0
2018-12-20 14:20:00,29.2,29.23,29.19,29.23,36227.0,27.0564,27.0842,27.0471,27.0842,36227.0
2018-12-20 14:25:00,29.24,29.24,29.11,29.13,20321.0,27.0935,27.0935,26.973,26.9915,20321.0
2018-12-20 14:30:00,29.11,29.14,29.11,29.14,11980.0,26.973,27.0008,26.973,27.0008,11980.0
2018-12-20 14:35:00,29.14,29.16,29.09,29.09,43495.0,27.0008,27.0193,26.9545,26.9545,43495.0
2018-12-20 14:40:00,29.09,29.09,29.03,29.05,61825.0,26.9545,26.9545,26.8989,26.9174,61825.0
2018-12-20 14:45:00,29.05,29.13,29.04,29.1,18334.0,26.9174,26.9915,26.9082,26.9637,18334.0
2018-12-20 14:50:00,29.1,29.13,29.09,29.13,35775.0,26.9637,26.9915,26.9545,26.9915,35775.0
2018-12-20 14:55:00,29.14,29.19,29.13,29.16,20809.0,27.0008,27.0471,26.9915,27.0193,20809.0
2018-12-20 15:00:00,29.17,29.2,29.16,29.2,41336.0,27.0286,27.0564,27.0193,27.0564,41336.0
2018-12-20 15:05:00,29.21,29.23,29.18,29.23,35765.0,27.0657,27.0842,27.0379,27.0842,35765.0
2018-12-20 15:10:00,29.23,29.26,29.23,29.26,20546.0,27.0842,27.112,27.0842,27.112,20546.0
2018-12-20 15:15:00,29.27,29.31,29.27,29.31,34151.0,27.1213,27.1583,27.1213,27.1583,34151.0
2018-12-20 15:20:00,29.32,29.34,29.31,29.32,41066.0,27.1676,27.1861,27.1583,27.1676,41066.0
2018-12-20 15:25:00,29.33,29.33,29.28,29.31,22943.0,27.1769,27.1769,27.1305,27.1583,22943.0
2018-12-20 15:30:00,29.3,29.3,29.26,29.28,17336.0,27.1491,27.1491,27.112,27.1305,17336.0
2018-12-20 15:35:00,29.27,29.27,29.22,29.24,38157.0,27.1213,27.1213,27.0749,27.0935,38157.0
2018-12-20 15:40:00,29.23,29.23,29.18,29.19,71184.0,27.0842,27.0842,27.0379,27.0471,71184.0
2018-12-20 15:45:00,29.18,29.18,29.13,29.15,22399.0,27.0379,27.0379,26.9915,27.0101,22399.0
2018-12-20 15:50:00,29.15,29.17,29.09,29.1,61729.0,27.0101,27.0286,26.9545,26.9637,61729.0
2018-12-20 15:55:00,29.11,29.12,29.08,29.09,194056.0,26.973,26.9823,26.9452,26.9545,194056.0
2018-12-21 09:30:00,29.07,29.07,28.81,28.94,90468.0,26.9359,26.9359,26.695,26.8155,90468.0
2018-12-21 09:35:00,28.92,29.04,28.92,29.01,56722.0,26.797,26.9082,26.797,26.8804,56722.0
2018-12-21 09:40:00,29.02,29.07,28.95,29.04,27817.0,26.8896,26.9359,26.8248,26.9082,27817.0
2018-12-21 09:45:00,29.05,29.12,29.04,29.07,21307.0,26.9174,26.9823,26.9082,26.9359,21307.0
2018-12-21 09:50:00,29.06,29.06,28.87,28.87,31993.0,26.9267,26.9267,26.7506,26.7506,31993.0
2018-12-21 09:55:00,28.87,28.92,28.83,28.83,41805.0,26.7506,26.797,26.7136,26.7136,41805.0
2018-12-21 10:00:00,28.86,28.88,28.83,28.88,29799.0,26.7414,26.7599,26.7136,26.7599,29799.0
2018-12-21 10:05:00,28.89,28.89,28.82,28.84,30858.0,26.7692,26.7692,26.7043,26.7228,30858.0
2018-12-21 10:10:00,28.83,28.95,28.82,28.91,41585.0,26.7136,26.8248,26.7043,26.7877,41585.0
2018-12-21 10:15:00,28.93,29.02,28.92,28.97,33317.0,26.8062,26.8896,26.797,26.8433,33317.0
2018-12-21 10:20:00,28.98,29.11,28.97,29.11,28761.0,26.8526,26.973,26.8433,26.973,28761.0
2018-12-21 10:25:00,29.1,29.18,29.06,29.06,38299.0,26.9637,27.0379,26.9267,26.9267,38299.0
2018-12-21 10:30:00,29.07,29.15,29.05,29.08,38613.0,26.9359,27.0101,26.9174,26.9452,38613.0
2018-12-21 10:35:00,29.08,29.09,29.04,29.05,27612.0,26.9452,26.9545,26.9082,26.9174,27612.0
2018-12-21 10:40:00,29.04,29.1,29.02,29.1,26326.0,26.9082,26.9637,26.8896,26.9637,26326.0
2018-12-21 10:45:00,29.09,29.13,29.07,29.07,23381.0,26.9545,26.9915,26.9359,26.9359,23381.0
2018-12-21 10:50:00,29.09,29.16,29.07,29.16,21528.0,26.9545,27.0193,26.9359,27.0193,21528.0
2018-12-21 10:55:00,29.15,29.16,29.11,29.13,26387.0,27.0101,27.0193,26.973,26.9915,26387.0
2018-12-21 11:00:00,29.12,29.22,29.11,29.21,45373.0,26.9823,27.0749,26.973,27.0657,45373.0
2018-12-21 11:05:00,29.21,29.23,29.2,29.21,33575.0,27.0657,27.0842,27.0564,27.0657,33575.0
2018-12-21 11:10:00,29.21,29.22,29.16,29.16,45452.0,27.0657,27.0749,27.0193,27.0193,45452.0
2018-12-21 11:15:00,29.17,29.19,29.05,29.07,39227.0,27.0286,27.0471,26.9174,26.9359,39227.0
2018-12-21 11:20:00,29.07,29.07,28.99,29.01,19005.0,26.9359,26.9359,26.8618,26.8804,19005.0
2018-12-21 11:25:00,29.01,29.01,28.93,28.96,19285.0,26.8804,26.8804,26.8062,26.834,19285.0
2018-12-21 11:30:00,28.96,28.97,28.91,28.92,21050.0,26.834,26.8433,26.7877,26.797,21050.0
2018-12-21 11:35:00,28.91,28.93,28.89,28.91,24512.0,26.7877,26.8062,26.7692,26.7877,24512.0
2018-12-21 11:40:00,28.91,28.93,28.89,28.92,14149.0,26.7877,26.8062,26.7692,26.797,14149.0
2018-12-21 11:45:00,28.9,28.93,28.88,28.92,29234.0,26.7784,26.8062,26.7599,26.797,29234.0
2018-12-21 11:50:00,28.92,28.96,28.9,28.95,39300.0,26.797,26.834,26.7784,26.8248,39300.0
2018-12-21 11:55:00,28.96,28.98,28.94,28.94,15009.0,26.834,26.8526,26.8155,26.8155,15009.0
2018-12-21 12:00:00,28.94,28.96,28.88,28.88,23461.0,26.8155,26.834,26.7599,26.7599,23461.0
2018-12-21 12:05:00,28.88,28.88,28.82,28.84,28932.0,26.7599,26.7599,26.7043,26.7228,28932.0
2018-12-21 12:10:00,28.84,28.88,28.82,28.87,32872.0,26.7228,26.7599,26.7043,26.7506,32872.0
2018-12-21 12:15:00,28.87,28.91,28.87,28.9,21152.0,26.7506,26.7877,26.7506,26.7784,21152.0
2018-12-21 12:20:00,28.9,28.9,28.82,28.84,29302.0,26.7784,26.7784,26.7043,26.7228,29302.0
2018-12-21 12:25:00,28.84,28.84,28.77,28.8,28909.0,26.7228,26.7228,26.658,26.6858,28909.0
2018-12-21 12:30:00,28.79,28.87,28.79,28.83,31715.0,26.6765,26.7506,26.6765,26.7136,31715.0
2018-12-21 12:35:00,28.83,28.84,28.82,28.84,24588.0,26.7136,26.7228,26.7043,26.7228,24588.0
2018-12-21 12:40:00,28.84,28.84,28.82,28.82,9727.0,26.7228,26.7228,26.7043,26.7043,9727.0
2018-12-21 12:45:00,28.83,28.84,28.79,28.8,15402.0,26.7136,26.7228,26.6765,26.6858,15402.0
2018-12-21 12:50:00,28.8,28.8,28.71,28.71,29753.0,26.6858,26.6858,26.6024,26.6024,29753.0
2018-12-21 12:55:00,28.72,28.72,28.63,28.63,26217.0,26.6116,26.6116,26.5283,26.5283,26217.0
2018-12-21 13:00:00,28.64,28.64,28.6,28.6,21628.0,26.5375,26.5375,26.5005,26.5005,21628.0
2018-12-21 13:05:00,28.6,28.6,28.53,28.56,23728.0,26.5005,26.5005,26.4356,26.4634,23728.0
2018-12-21 13:10:00,28.54,28.55,28.46,28.54,50958.0,26.4449,26.4541,26.3707,26.4449,50958.0
2018-12-21 13:15:00,28.53,28.56,28.51,28.55,34822.0,26.4356,26.4634,26.4171,26.4541,34822.0
2018-12-21 13:20:00,28.54,28.62,28.53,28.62,42611.0,26.4449,26.519,26.4356,26.519,42611.0
2018-12-21 13:25:00,28.61,28.65,28.6,28.65,25985.0,26.5097,26.5468,26.5005,26.5468,25985.0
2018-12-21 13:30:00,28.64,28.65,28.6,28.65,29746.0,26.5375,26.5468,26.5005,26.5468,29746.0
2018-12-21 13:35:00,28.64,28.66,28.6,28.62,10424.0,26.5375,26.556,26.5005,26.519,10424.0
2018-12-21 13:40:00,28.62,28.7,28.62,28.67,21350.0,26.519,26.5931,26.519,26.5653,21350.0
2018-12-21 13:45:00,28.67,28.69,28.67,28.69,12350.0,26.5653,26.5838,26.5653,26.5838,12350.0
2018-12-21 13:50:00,28.68,28.69,28.65,28.67,17670.0,26.5746,26.5838,26.5468,26.5653,17670.0
2018-12-21 13:55:00,28.67,28.67,28.61,28.63,9972.0,26.5653,26.5653,26.5097,26.5283,9972.0
2018-12-21 14:00:00,28.62,28.64,28.61,28.63,11662.0,26.519,26.5375,26.5097,26.5283,11662.0
2018-12-21 14:05:00,28.62,28.67,28.61,28.67,15300.0,26.519,26.5653,26.5097,26.5653,15300.0
2018-12-21 14:10:00,28.67,28.75,28.67,28.75,12469.0,26.5653,26.6394,26.5653,26.6394,12469.0
2018-12-21 14:15:00,28.75,28.75,28.71,28.75,14700.0,26.6394,26.6394,26.6024,26.6394,14700.0
2018-12-21 14:20:00,28.75,28.81,28.73,28.8,17100.0,26.6394,26.695,26.6209,26.6858,17100.0
2018-12-21 14:25:00,28.81,28.88,28.81,28.88,27711.0,26.695,26.7599,26.695,26.7599,27711.0
2018-12-21 14:30:00,28.86,28.91,28.86,28.89,13299.0,26.7414,26.7877,26.7414,26.7692,13299.0
2018-12-21 14:35:00,28.9,28.9,28.86,28.88,14883.0,26.7784,26.7784,26.7414,26.7599,14883.0
2018-12-21 14:40:00,28.88,28.88,28.81,28.82,22415.0,26.7599,26.7599,26.695,26.7043,22415.0
2018-12-21 14:45:00,28.82,28.84,28.8,28.8,14600.0,26.7043,26.7228,26.6858,26.6858,14600.0
2018-12-21 14:50:00,28.81,28.86,28.81,28.84,12952.0,26.695,26.7414,26.695,26.7228,12952.0
2018-12-21 14:55:00,28.84,28.88,28.81,28.88,33945.0,26.7228,26.7599,26.695,26.7599,33945.0
2018-12-21 15:00:00,28.89,28.96,28.89,28.94,30073.0,26.7692,26.834,26.7692,26.8155,30073.0
2018-12-21 15:05:00,28.94,28.94,28.89,28.92,18601.0,26.8155,26.8155,26.7692,26.797,18601.0
2018-12-21 15:10:00,28.92,28.92,28.85,28.87,18710.0,26.797,26.797,26.7321,26.7506,18710.0
2018-12-21 15:15:00,28.87,28.91,28.87,28.88,22731.0,26.7506,26.7877,26.7506,26.7599,22731.0
2018-12-21 15:20:00,28.88,28.88,28.81,28.83,11300.0,26.7599,26.7599,26.695,26.7136,11300.0
2018-12-21 15:25:00,28.83,28.83,28.77,28.77,24171.0,26.7136,26.7136,26.658,26.658,24171.0
2018-12-21 15:30:00,28.78,28.81,28.78,28.81,13786.0,26.6672,26.695,26.6672,26.695,13786.0
2018-12-21 15:35:00,28.82,28.9,28.82,28.9,25149.0,26.7043,26.7784,26.7043,26.7784,25149.0
2018-12-21 15:40:00,28.89,28.91,28.85,28.91,20623.0,26.7692,26.7877,26.7321,26.7877,20623.0
2018-12-21 15:45:00,28.93,28.95,28.91,28.91,18188.0,26.8062,26.8248,26.7877,26.7877,18188.0
2018-12-21 15:50:00,28.9,28.91,28.88,28.88,13021.0,26.7784,26.7877,26.7599,26.7599,13021.0
2018-12-21 15:55:00,28.88,28.99,28.88,28.95,269862.0,26.7599,26.8618,26.7599,26.8248,269862.0
2018-12-24 09:30:00,29.31,29.57,29.31,29.47,136968.0,27.1583,27.3992,27.1583,27.3066,136968.0
2018-12-24 09:35:00,29.49,29.56,29.42,29.43,76212.0,27.3251,27.39,27.2603,27.2695,76212.0
2018-12-24 09:40:00,29.42,29.54,29.4,29.53,28833.0,27.2603,27.3714,27.2417,27.3622,28833.0
2018-12-24 09:45:00,29.56,29.69,29.54,29.69,54619.0,27.39,27.5104,27.3714,27.5104,54619.0
2018-12-24 09:50:00,29.7,29.76,29.65,29.68,83202.0,27.5197,27.5753,27.4734,27.5012,83202.0
2018-12-24 09:55:00,29.66,29.71,29.66,29.69,25219.0,27.4826,27.529,27.4826,27.5104,25219.0
2018-12-24 10:00:00,29.69,29.76,29.69,29.75,14883.0,27.5104,27.5753,27.5104,27.566,14883.0
2018-12-24 10:05:00,29.72,29.78,29.58,29.62,86063.0,27.5382,27.5938,27.4085,27.4456,86063.0
2018-12-24 10:10:00,29.64,29.76,29.64,29.69,34631.0,27.4641,27.5753,27.4641,27.5104,34631.0
2018-12-24 10:15:00,29.69,29.73,29.59,29.59,9297.0,27.5104,27.5475,27.4178,27.4178,9297.0
2018-12-24 10:20:00,29.58,29.67,29.58,29.63,32842.0,27.4085,27.4919,27.4085,27.4548,32842.0
2018-12-24 10:25:00,29.61,29.7,29.6,29.66,28245.0,27.4363,27.5197,27.427,27.4826,28245.0
2018-12-24 10:30:00,29.66,29.68,29.62,29.65,27976.0,27.4826,27.5012,27.4456,27.4734,27976.0
2018-12-24 10:35:00,29.66,29.69,29.54,29.54,19487.0,27.4826,27.5104,27.3714,27.3714,19487.0
2018-12-24 10:40:00,29.54,29.56,29.46,29.47,38193.0,27.3714,27.39,27.2973,27.3066,38193.0
2018-12-24 10:45:00,29.45,29.46,29.39,29.44,20189.0,27.2881,27.2973,27.2325,27.2788,20189.0
2018-12-24 10:50:00,29.43,29.51,29.39,29.5,30260.0,27.2695,27.3436,27.2325,27.3344,30260.0
2018-12-24 10:55:00,29.5,29.52,29.44,29.49,115179.0,27.3344,27.3529,27.2788,27.3251,115179.0
2018-12-24 11:00:00,29.49,29.6,29.49,29.57,21738.0,27.3251,27.427,27.3251,27.3992,21738.0
2018-12-24 11:05:00,29.59,29.59,29.54,29.57,27100.0,27.4178,27.4178,27.3714,27.3992,27100.0
2018-12-24 11:10:00,29.57,29.61,29.54,29.55,34595.0,27.3992,27.4363,27.3714,27.3807,34595.0
2018-12-24 11:15:00,29.56,29.61,29.52,29.61,34645.0,27.39,27.4363,27.3529,27.4363,34645.0
2018-12-24 11:20:00,29.61,29.66,29.59,29.61,30864.0,27.4363,27.4826,27.4178,27.4363,30864.0
2018-12-24 11:25:00,29.61,29.67,29.58,29.66,41222.0,27.4363,27.4919,27.4085,27.4826,41222.0
2018-12-24 11:30:00,29.66,29.73,29.66,29.72,34747.0,27.4826,27.5475,27.4826,27.5382,34747.0
2018-12-24 11:35:00,29.72,29.74,29.68,29.72,17894.0,27.5382,27.5568,27.5012,27.5382,17894.0
2018-12-24 11:40:00,29.71,29.72,29.67,29.67,32624.0,27.529,27.5382,27.4919,27.4919,32624.0
2018-12-24 11:45:00,29.67,29.71,29.6,29.68,26662.0,27.4919,27.529,27.427,27.5012,26662.0
2018-12-24 11:50:00,29.7,29.72,29.69,29.7,10298.0,27.5197,27.5382,27.5104,27.5197,10298.0
2018-12-24 11:55:00,29.7,29.73,29.69,29.69,18615.0,27.5197,27.5475,27.5104,27.5104,18615.0
2018-12-24 12:00:00,29.7,29.71,29.66,29.67,12803.0,27.5197,27.529,27.4826,27.4919,12803.0
2018-12-24 12:05:00,29.67,29.72,29.64,29.72,21940.0,27.4919,27.5382,27.4641,27.5382,21940.0
2018-12-24 12:10:00,29.73,29.76,29.7,29.74,35761.0,27.5475,27.5753,27.5197,27.5568,35761.0
2018-12-24 12:15:00,29.73,29.75,29.7,29.73,37372.0,27.5475,27.566,27.5197,27.5475,37372.0
2018-12-24 12:20:00,29.74,29.74,29.68,29.69,16886.0,27.5568,27.5568,27.5012,27.5104,16886.0
2018-12-24 12:25:00,29.69,29.74,29.69,29.74,15359.0,27.5104,27.5568,27.5104,27.5568,15359.0
2018-12-24 12:30:00,29.73,29.8,29.72,29.78,41649.0,27.5475,27.6124,27.5382,27.5938,41649.0
2018-12-24 12:35:00,29.78,29.81,29.77,29.77,38341.0,27.5938,27.6216,27.5846,27.5846,38341.0
2018-12-24 12:40:00,29.77,29.85,29.77,29.85,36346.0,27.5846,27.6587,27.5846,27.6587,36346.0
2018-12-24 12:45:00,29.84,29.9,29.83,29.89,44062.0,27.6494,27.705,27.6402,27.6958,44062.0
2018-12-24 12:50:00,29.9,29.9,29.83,29.87,37468.0,27.705,27.705,27.6402,27.6772,37468.0
2018-12-24 12:55:00,29.87,29.87,29.77,29.86,207527.0,27.6772,27.6772,27.5846,27.668,207527.0
2018-12-26 09:30:00,30.21,30.27,30.07,30.13,158010.0,27.9923,28.0479,27.8625,27.9181,158010.0
2018-12-26 09:35:00,30.14,30.19,29.99,30.0,74623.0,27.9274,27.9737,27.7884,27.7977,74623.0
2018-12-26 09:40:00,30.0,30.08,30.0,30.01,43954.0,27.7977,27.8718,27.7977,27.8069,43954.0
2018-12-26 09:45:00,29.99,29.99,29.88,29.89,29224.0,27.7884,27.7884,27.6865,27.6958,29224.0
2018-12-26 09:50:00,29.86,29.86,29.77,29.81,20278.0,27.668,27.668,27.5846,27.6216,20278.0
2018-12-26 09:55:00,29.8,29.84,29.77,29.79,37970.0,27.6124,27.6494,27.5846,27.6031,37970.0
2018-12-26 10:00:00,29.79,29.81,29.74,29.8,20454.0,27.6031,27.6216,27.5568,27.6124,20454.0
2018-12-26 10:05:00,29.79,29.96,29.79,29.96,64483.0,27.6031,27.7606,27.6031,27.7606,64483.0
2018-12-26 10:10:00,29.97,30.03,29.95,30.0,25880.0,27.7699,27.8255,27.7513,27.7977,25880.0
2018-12-26 10:15:00,29.98,30.13,29.98,30.11,29450.0,27.7791,27.9181,27.7791,27.8996,29450.0
2018-12-26 10:20:00,30.13,30.14,30.08,30.12,17534.0,27.9181,27.9274,27.8718,27.9089,17534.0
2018-12-26 10:25:00,30.11,30.15,30.09,30.09,10600.0,27.8996,27.9367,27.8811,27.8811,10600.0
2018-12-26 10:30:00,30.09,30.22,30.07,30.22,7000.0,27.8811,28.0015,27.8625,28.0015,7000.0
2018-12-26 10:35:00,30.21,30.22,30.2,30.21,9790.0,27.9923,28.0015,27.983,27.9923,9790.0
2018-12-26 10:40:00,30.19,30.19,30.12,30.14,16411.0,27.9737,27.9737,27.9089,27.9274,16411.0
2018-12-26 10:45:00,30.14,30.15,30.1,30.13,17304.0,27.9274,27.9367,27.8903,27.9181,17304.0
2018-12-26 10:50:00,30.13,30.18,30.12,30.16,26260.0,27.9181,27.9645,27.9089,27.9459,26260.0
2018-12-26 10:55:00,30.17,30.17,30.05,30.06,20535.0,27.9552,27.9552,27.844,27.8533,20535.0
2018-12-26 11:00:00,30.05,30.1,30.04,30.1,11910.0,27.844,27.8903,27.8347,27.8903,11910.0
2018-12-26 11:05:00,30.12,30.18,30.11,30.18,15350.0,27.9089,27.9645,27.8996,27.9645,15350.0
2018-12-26 11:10:00,30.18,30.2,30.17,30.17,7670.0,27.9645,27.983,27.9552,27.9552,7670.0
2018-12-26 11:15:00,30.18,30.19,30.12,30.12,11500.0,27.9645,27.9737,27.9089,27.9089,11500.0
2018-12-26 11:20:00,30.12,30.12,30.05,30.12,29800.0,27.9089,27.9089,27.844,27.9089,29800.0
2018-12-26 11:25:00,30.12,30.13,30.05,30.05,10694.0,27.9089,27.9181,27.844,27.844,10694.0
2018-12-26 11:30:00,30.05,30.05,30.01,30.01,8057.0,27.844,27.844,27.8069,27.8069,8057.0
2018-12-26 11:35:00,30.02,30.03,30.01,30.01,14744.0,27.8162,27.8255,27.8069,27.8069,14744.0
2018-12-26 11:40:00,30.01,30.02,29.95,29.95,12504.0,27.8069,27.8162,27.7513,27.7513,12504.0
2018-12-26 11:45:00,29.94,29.94,29.88,29.89,8122.0,27.7421,27.7421,27.6865,27.6958,8122.0
2018-12-26 11:50:00,29.9,29.93,29.9,29.93,8753.0,27.705,27.7328,27.705,27.7328,8753.0
2018-12-26 11:55:00,29.94,29.94,29.82,29.82,18349.0,27.7421,27.7421,27.6309,27.6309,18349.0
2018-12-26 12:00:00,29.81,29.84,29.78,29.82,31715.0,27.6216,27.6494,27.5938,27.6309,31715.0
2018-12-26 12:05:00,29.83,29.9,29.82,29.83,73874.0,27.6402,27.705,27.6309,27.6402,73874.0
2018-12-26 12:10:00,29.84,29.84,29.7,29.72,40438.0,27.6494,27.6494,27.5197,27.5382,40438.0
2018-12-26 12:15:00,29.71,29.8,29.66,29.8,78019.0,27.529,27.6124,27.4826,27.6124,78019.0
2018-12-26 12:20:00,29.8,29.86,29.78,29.79,24990.0,27.6124,27.668,27.5938,27.6031,24990.0
2018-12-26 12:25:00,29.8,29.81,29.7,29.72,22310.0,27.6124,27.6216,27.5197,27.5382,22310.0
2018-12-26 12:30:00,29.71,29.75,29.7,29.7,21245.0,27.529,27.566,27.5197,27.5197,21245.0
2018-12-26 12:35:00,29.69,29.71,29.67,29.67,19642.0,27.5104,27.529,27.4919,27.4919,19642.0
2018-12-26 12:40:00,29.67,29.67,29.55,29.55,32718.0,27.4919,27.4919,27.3807,27.3807,32718.0
2018-12-26 12:45:00,29.54,29.56,29.5,29.52,35314.0,27.3714,27.39,27.3344,27.3529,35314.0
2018-12-26 12:50:00,29.52,29.52,29.42,29.44,39823.0,27.3529,27.3529,27.2603,27.2788,39823.0
2018-12-26 12:55:00,29.46,29.46,29.42,29.46,39203.0,27.2973,27.2973,27.2603,27.2973,39203.0
2018-12-26 13:00:00,29.45,29.45,29.33,29.35,45938.0,27.2881,27.2881,27.1769,27.1954,45938.0
2018-12-26 13:05:00,29.36,29.38,29.33,29.33,28219.0,27.2047,27.2232,27.1769,27.1769,28219.0
2018-12-26 13:10:00,29.33,29.35,29.32,29.35,17533.0,27.1769,27.1954,27.1676,27.1954,17533.0
2018-12-26 13:15:00,29.35,29.51,29.35,29.49,44674.0,27.1954,27.3436,27.1954,27.3251,44674.0
2018-12-26 13:20:00,29.48,29.49,29.39,29.39,23208.0,27.3159,27.3251,27.2325,27.2325,23208.0
2018-12-26 13:25:00,29.38,29.4,29.34,29.34,11099.0,27.2232,27.2417,27.1861,27.1861,11099.0
2018-12-26 13:30:00,29.33,29.33,29.29,29.32,26019.0,27.1769,27.1769,27.1398,27.1676,26019.0
2018-12-26 13:35:00,29.31,29.35,29.31,29.32,11172.0,27.1583,27.1954,27.1583,27.1676,11172.0
2018-12-26 13:40:00,29.32,29.33,29.29,29.31,11489.0,27.1676,27.1769,27.1398,27.1583,11489.0
2018-12-26 13:45:00,29.31,29.31,29.26,29.26,15685.0,27.1583,27.1583,27.112,27.112,15685.0
2018-12-26 13:50:00,29.27,29.28,29.22,29.25,31053.0,27.1213,27.1305,27.0749,27.1027,31053.0
2018-12-26 13:55:00,29.25,29.25,29.23,29.24,4800.0,27.1027,27.1027,27.0842,27.0935,4800.0
2018-12-26 14:00:00,29.25,29.3,29.24,29.27,15204.0,27.1027,27.1491,27.0935,27.1213,15204.0
2018-12-26 14:05:00,29.27,29.32,29.27,29.28,14001.0,27.1213,27.1676,27.1213,27.1305,14001.0
2018-12-26 14:10:00,29.26,29.29,29.2,29.21,7847.0,27.112,27.1398,27.0564,27.0657,7847.0
2018-12-26 14:15:00,29.22,29.22,29.19,29.21,21800.0,27.0749,27.0749,27.0471,27.0657,21800.0
2018-12-26 14:20:00,29.21,29.22,29.18,29.18,9900.0,27.0657,27.0749,27.0379,27.0379,9900.0
2018-12-26 14:25:00,29.18,29.21,29.18,29.18,25189.0,27.0379,27.0657,27.0379,27.0379,25189.0
2018-12-26 14:30:00,29.17,29.18,29.11,29.12,33721.0,27.0286,27.0379,26.973,26.9823,33721.0
2018-12-26 14:35:00,29.11,29.15,29.11,29.14,9961.0,26.973,27.0101,26.973,27.0008,9961.0
2018-12-26 14:40:00,29.14,29.17,29.12,29.12,15458.0,27.0008,27.0286,26.9823,26.9823,15458.0
2018-12-26 14:45:00,29.12,29.15,29.08,29.1,25184.0,26.9823,27.0101,26.9452,26.9637,25184.0
2018-12-26 14:50:00,29.11,29.12,29.08,29.08,10942.0,26.973,26.9823,26.9452,26.9452,10942.0
2018-12-26 14:55:00,29.08,29.13,29.08,29.12,12323.0,26.9452,26.9915,26.9452,26.9823,12323.0
2018-12-26 15:00:00,29.11,29.12,29.07,29.07,15601.0,26.973,26.9823,26.9359,26.9359,15601.0
2018-12-26 15:05:00,29.05,29.05,29.02,29.02,25313.0,26.9174,26.9174,26.8896,26.8896,25313.0
2018-12-26 15:10:00,29.02,29.08,29.01,29.08,17869.0,26.8896,26.9452,26.8804,26.9452,17869.0
2018-12-26 15:15:00,29.09,29.16,29.09,29.12,40203.0,26.9545,27.0193,26.9545,26.9823,40203.0
2018-12-26 15:20:00,29.13,29.18,29.13,29.17,7089.0,26.9915,27.0379,26.9915,27.0286,7089.0
2018-12-26 15:25:00,29.16,29.16,29.14,29.14,33272.0,27.0193,27.0193,27.0008,27.0008,33272.0
2018-12-26 15:30:00,29.14,29.22,29.14,29.21,35328.0,27.0008,27.0749,27.0008,27.0657,35328.0
2018-12-26 15:35:00,29.2,29.23,29.2,29.23,13932.0,27.0564,27.0842,27.0564,27.0842,13932.0
2018-12-26 15:40:00,29.23,29.25,29.23,29.25,20954.0,27.0842,27.1027,27.0842,27.1027,20954.0
2018-12-26 15:45:00,29.25,29.31,29.25,29.29,27168.0,27.1027,27.1583,27.1027,27.1398,27168.0
2018-12-26 15:50:00,29.29,29.33,29.29,29.29,30319.0,27.1398,27.1769,27.1398,27.1398,30319.0
2018-12-26 15:55:00,29.3,29.33,29.23,29.27,141403.0,27.1491,27.1769,27.0842,27.1213,141403.0
2018-12-27 09:30:00,29.56,29.78,29.56,29.71,500494.0,27.39,27.5938,27.39,27.529,500494.0
2018-12-27 09:35:00,29.72,29.81,29.66,29.72,47272.0,27.5382,27.6216,27.4826,27.5382,47272.0
2018-12-27 09:40:00,29.7,29.79,29.69,29.75,23705.0,27.5197,27.6031,27.5104,27.566,23705.0
2018-12-27 09:45:00,29.74,29.74,29.66,29.68,45160.0,27.5568,27.5568,27.4826,27.5012,45160.0
2018-12-27 09:50:00,29.69,29.74,29.66,29.66,32441.0,27.5104,27.5568,27.4826,27.4826,32441.0
2018-12-27 09:55:00,29.68,29.7,29.62,29.62,35457.0,27.5012,27.5197,27.4456,27.4456,35457.0
2018-12-27 10:00:00,29.63,29.63,29.34,29.41,90925.0,27.4548,27.4548,27.1861,27.251,90925.0
2018-12-27 10:05:00,29.4,29.52,29.4,29.51,49186.0,27.2417,27.3529,27.2417,27.3436,49186.0
2018-12-27 10:10:00,29.51,29.51,29.46,29.47,14489.0,27.3436,27.3436,27.2973,27.3066,14489.0
2018-12-27 10:15:00,29.45,29.55,29.44,29.55,9666.0,27.2881,27.3807,27.2788,27.3807,9666.0
2018-12-27 10:20:00,29.56,29.64,29.55,29.6,25790.0,27.39,27.4641,27.3807,27.427,25790.0
2018-12-27 10:25:00,29.59,29.62,29.59,29.59,8566.0,27.4178,27.4456,27.4178,27.4178,8566.0
2018-12-27 10:30:00,29.59,29.6,29.52,29.58,12458.0,27.4178,27.427,27.3529,27.4085,12458.0
2018-12-27 10:35:00,29.57,29.65,29.56,29.64,15325.0,27.3992,27.4734,27.39,27.4641,15325.0
2018-12-27 10:40:00,29.65,29.65,29.59,29.59,11999.0,27.4734,27.4734,27.4178,27.4178,11999.0
2018-12-27 10:45:00,29.61,29.67,29.61,29.62,22166.0,27.4363,27.4919,27.4363,27.4456,22166.0
2018-12-27 10:50:00,29.62,29.63,29.59,29.63,25145.0,27.4456,27.4548,27.4178,27.4548,25145.0
2018-12-27 10:55:00,29.63,29.63,29.57,29.57,12444.0,27.4548,27.4548,27.3992,27.3992,12444.0
2018-12-27 11:00:00,29.58,29.59,29.48,29.48,27948.0,27.4085,27.4178,27.3159,27.3159,27948.0
2018-12-27 11:05:00,29.47,29.49,29.46,29.47,11402.0,27.3066,27.3251,27.2973,27.3066,11402.0
2018-12-27 11:10:00,29.48,29.53,29.46,29.47,30140.0,27.3159,27.3622,27.2973,27.3066,30140.0
2018-12-27 11:15:00,29.46,29.54,29.46,29.52,19448.0,27.2973,27.3714,27.2973,27.3529,19448.0
2018-12-27 11:20:00,29.52,29.54,29.49,29.49,22251.0,27.3529,27.3714,27.3251,27.3251,22251.0
2018-12-27 11:25:00,29.48,29.48,29.45,29.46,13307.0,27.3159,27.3159,27.2881,27.2973,13307.0
2018-12-27 11:30:00,29.45,29.45,29.41,29.41,24630.0,27.2881,27.2881,27.251,27.251,24630.0
2018-12-27 11:35:00,29.42,29.48,29.42,29.46,15577.0,27.2603,27.3159,27.2603,27.2973,15577.0
2018-12-27 11:40:00,29.46,29.46,29.43,29.43,5801.0,27.2973,27.2973,27.2695,27.2695,5801.0
2018-12-27 11:45:00,29.43,29.48,29.43,29.47,6410.0,27.2695,27.3159,27.2695,27.3066,6410.0
2018-12-27 11:50:00,29.47,29.58,29.47,29.57,43896.0,27.3066,27.4085,27.3066,27.3992,43896.0
2018-12-27 11:55:00,29.57,29.63,29.57,29.62,29659.0,27.3992,27.4548,27.3992,27.4456,29659.0
2018-12-27 12:00:00,29.63,29.69,29.63,29.66,35273.0,27.4548,27.5104,27.4548,27.4826,35273.0
2018-12-27 12:05:00,29.67,29.67,29.6,29.62,33695.0,27.4919,27.4919,27.427,27.4456,33695.0
2018-12-27 12:10:00,29.62,29.65,29.61,29.65,8700.0,27.4456,27.4734,27.4363,27.4734,8700.0
2018-12-27 12:15:00,29.63,29.63,29.57,29.62,10556.0,27.4548,27.4548,27.3992,27.4456,10556.0
2018-12-27 12:20:00,29.59,29.62,29.57,29.57,24400.0,27.4178,27.4456,27.3992,27.3992,24400.0
2018-12-27 12:25:00,29.57,29.57,29.52,29.52,21138.0,27.3992,27.3992,27.3529,27.3529,21138.0
2018-12-27 12:30:00,29.53,29.56,29.51,29.55,37231.0,27.3622,27.39,27.3436,27.3807,37231.0
2018-12-27 12:35:00,29.54,29.61,29.54,29.58,16162.0,27.3714,27.4363,27.3714,27.4085,16162.0
2018-12-27 12:40:00,29.58,29.65,29.58,29.64,23078.0,27.4085,27.4734,27.4085,27.4641,23078.0
2018-12-27 12:45:00,29.64,29.65,29.62,29.64,11862.0,27.4641,27.4734,27.4456,27.4641,11862.0
2018-12-27 12:50:00,29.65,29.65,29.59,29.61,8322.0,27.4734,27.4734,27.4178,27.4363,8322.0
2018-12-27 12:55:00,29.61,29.62,29.58,29.6,19254.0,27.4363,27.4456,27.4085,27.427,19254.0
2018-12-27 13:00:00,29.6,29.65,29.6,29.63,18942.0,27.427,27.4734,27.427,27.4548,18942.0
2018-12-27 13:05:00,29.62,29.66,29.62,29.66,11622.0,27.4456,27.4826,27.4456,27.4826,11622.0
2018-12-27 13:10:00,29.66,29.66,29.6,29.6,12497.0,27.4826,27.4826,27.427,27.427,12497.0
2018-12-27 13:15:00,29.6,29.62,29.59,29.62,11875.0,27.427,27.4456,27.4178,27.4456,11875.0
2018-12-27 13:20:00,29.61,29.67,29.6,29.67,10697.0,27.4363,27.4919,27.427,27.4919,10697.0
2018-12-27 13:25:00,29.66,29.68,29.66,29.67,6879.0,27.4826,27.5012,27.4826,27.4919,6879.0
2018-12-27 13:30:00,29.66,29.67,29.64,29.67,9087.0,27.4826,27.4919,27.4641,27.4919,9087.0
2018-12-27 13:35:00,29.68,29.69,29.66,29.69,12285.0,27.5012,27.5104,27.4826,27.5104,12285.0
2018-12-27 13:40:00,29.69,29.7,29.69,29.69,5451.0,27.5104,27.5197,27.5104,27.5104,5451.0
2018-12-27 13:45:00,29.7,29.7,29.67,29.7,10080.0,27.5197,27.5197,27.4919,27.5197,10080.0
2018-12-27 13:50:00,29.7,29.72,29.7,29.7,6649.0,27.5197,27.5382,27.5197,27.5197,6649.0
2018-12-27 13:55:00,29.7,29.7,29.65,29.66,19900.0,27.5197,27.5197,27.4734,27.4826,19900.0
2018-12-27 14:00:00,29.66,29.67,29.65,29.67,10743.0,27.4826,27.4919,27.4734,27.4919,10743.0
2018-12-27 14:05:00,29.67,29.68,29.67,29.67,15275.0,27.4919,27.5012,27.4919,27.4919,15275.0
2018-12-27 14:10:00,29.68,29.71,29.68,29.7,17157.0,27.5012,27.529,27.5012,27.5197,17157.0
2018-12-27 14:15:00,29.7,29.72,29.69,29.71,12364.0,27.5197,27.5382,27.5104,27.529,12364.0
2018-12-27 14:20:00,29.7,29.7,29.67,29.67,3758.0,27.5197,27.5197,27.4919,27.4919,3758.0
2018-12-27 14:25:00,29.67,29.67,29.66,29.66,10605.0,27.4919,27.4919,27.4826,27.4826,10605.0
2018-12-27 14:30:00,29.67,29.71,29.67,29.71,21847.0,27.4919,27.529,27.4919,27.529,21847.0
2018-12-27 14:35:00,29.71,29.74,29.71,29.73,14652.0,27.529,27.5568,27.529,27.5475,14652.0
2018-12-27 14:40:00,29.73,29.76,29.73,29.74,12540.0,27.5475,27.5753,27.5475,27.5568,12540.0
2018-12-27 14:45:00,29.73,29.73,29.68,29.68,17448.0,27.5475,27.5475,27.5012,27.5012,17448.0
2018-12-27 14:50:00,29.68,29.68,29.61,29.61,30095.0,27.5012,27.5012,27.4363,27.4363,30095.0
2018-12-27 14:55:00,29.62,29.62,29.57,29.6,13890.0,27.4456,27.4456,27.3992,27.427,13890.0
2018-12-27 15:00:00,29.61,29.62,29.59,29.62,23942.0,27.4363,27.4456,27.4178,27.4456,23942.0
2018-12-27 15:05:00,29.61,29.61,29.59,29.6,10240.0,27.4363,27.4363,27.4178,27.427,10240.0
2018-12-27 15:10:00,29.6,29.6,29.53,29.53,28504.0,27.427,27.427,27.3622,27.3622,28504.0
2018-12-27 15:15:00,29.53,29.53,29.48,29.48,14856.0,27.3622,27.3622,27.3159,27.3159,14856.0
2018-12-27 15:20:00,29.47,29.51,29.46,29.51,31778.0,27.3066,27.3436,27.2973,27.3436,31778.0
2018-12-27 15:25:00,29.52,29.54,29.52,29.52,19385.0,27.3529,27.3714,27.3529,27.3529,19385.0
2018-12-27 15:30:00,29.52,29.53,29.49,29.49,27690.0,27.3529,27.3622,27.3251,27.3251,27690.0
2018-12-27 15:35:00,29.49,29.55,29.49,29.53,50342.0,27.3251,27.3807,27.3251,27.3622,50342.0
2018-12-27 15:40:00,29.54,29.58,29.53,29.53,31811.0,27.3714,27.4085,27.3622,27.3622,31811.0
2018-12-27 15:45:00,29.52,29.57,29.51,29.56,33976.0,27.3529,27.3992,27.3436,27.39,33976.0
2018-12-27 15:50:00,29.56,29.63,29.56,29.63,33977.0,27.39,27.4548,27.39,27.4548,33977.0
2018-12-27 15:55:00,29.62,29.72,29.6,29.71,134945.0,27.4456,27.5382,27.427,27.529,134945.0
2018-12-28 09:30:00,29.71,29.76,29.68,29.73,35536.0,27.529,27.5753,27.5012,27.5475,35536.0
2018-12-28 09:35:00,29.74,29.8,29.7,29.73,13327.0,27.5568,27.6124,27.5197,27.5475,13327.0
2018-12-28 09:40:00,29.75,29.82,29.75,29.75,15146.0,27.566,27.6309,27.566,27.566,15146.0
2018-12-28 09:45:00,29.76,29.79,29.74,29.79,16964.0,27.5753,27.6031,27.5568,27.6031,16964.0
2018-12-28 09:50:00,29.79,29.89,29.79,29.89,9099.0,27.6031,27.6958,27.6031,27.6958,9099.0
2018-12-28 09:55:00,29.89,29.9,29.85,29.87,12521.0,27.6958,27.705,27.6587,27.6772,12521.0
2018-12-28 10:00:00,29.86,29.9,29.8,29.8,55666.0,27.668,27.705,27.6124,27.6124,55666.0
2018-12-28 10:05:00,29.8,29.81,29.76,29.79,39256.0,27.6124,27.6216,27.5753,27.6031,39256.0
2018-12-28 10:10:00,29.81,29.82,29.76,29.78,16600.0,27.6216,27.6309,27.5753,27.5938,16600.0
2018-12-28 10:15:00,29.79,29.79,29.71,29.75,43898.0,27.6031,27.6031,27.529,27.566,43898.0
2018-12-28 10:20:00,29.74,29.78,29.68,29.77,24752.0,27.5568,27.5938,27.5012,27.5846,24752.0
2018-12-28 10:25:00,29.77,29.79,29.71,29.75,18524.0,27.5846,27.6031,27.529,27.566,18524.0
2018-12-28 10:30:00,29.76,29.76,29.73,29.73,2631.0,27.5753,27.5753,27.5475,27.5475,2631.0
2018-12-28 10:35:00,29.76,29.8,29.75,29.8,1900.0,27.5753,27.6124,27.566,27.6124,1900.0
2018-12-28 10:40:00,29.79,29.79,29.67,29.67,26278.0,27.6031,27.6031,27.4919,27.4919,26278.0
2018-12-28 10:45:00,29.68,29.75,29.66,29.73,8900.0,27.5012,27.566,27.4826,27.5475,8900.0
2018-12-28 10:50:00,29.72,29.72,29.64,29.66,13388.0,27.5382,27.5382,27.4641,27.4826,13388.0
2018-12-28 10:55:00,29.67,29.67,29.62,29.66,8340.0,27.4919,27.4919,27.4456,27.4826,8340.0
2018-12-28 11:00:00,29.67,29.68,29.63,29.66,10345.0,27.4919,27.5012,27.4548,27.4826,10345.0
2018-12-28 11:05:00,29.66,29.66,29.59,29.6,11974.0,27.4826,27.4826,27.4178,27.427,11974.0
2018-12-28 11:10:00,29.57,29.59,29.51,29.51,12658.0,27.3992,27.4178,27.3436,27.3436,12658.0
2018-12-28 11:15:00,29.51,29.56,29.49,29.52,18997.0,27.3436,27.39,27.3251,27.3529,18997.0
2018-12-28 11:20:00,29.52,29.53,29.45,29.5,17261.0,27.3529,27.3622,27.2881,27.3344,17261.0
2018-12-28 11:25:00,29.51,29.52,29.47,29.47,6265.0,27.3436,27.3529,27.3066,27.3066,6265.0
2018-12-28 11:30:00,29.47,29.57,29.47,29.5,9689.0,27.3066,27.3992,27.3066,27.3344,9689.0
2018-12-28 11:35:00,29.48,29.58,29.47,29.58,16200.0,27.3159,27.4085,27.3066,27.4085,16200.0
2018-12-28 11:40:00,29.58,29.58,29.52,29.52,11100.0,27.4085,27.4085,27.3529,27.3529,11100.0
2018-12-28 11:45:00,29.52,29.54,29.5,29.51,7082.0,27.3529,27.3714,27.3344,27.3436,7082.0
2018-12-28 11:50:00,29.52,29.55,29.49,29.55,10578.0,27.3529,27.3807,27.3251,27.3807,10578.0
2018-12-28 11:55:00,29.56,29.56,29.49,29.5,8780.0,27.39,27.39,27.3251,27.3344,8780.0
2018-12-28 12:00:00,29.48,29.5,29.47,29.48,10670.0,27.3159,27.3344,27.3066,27.3159,10670.0
2018-12-28 12:05:00,29.46,29.47,29.43,29.44,7600.0,27.2973,27.3066,27.2695,27.2788,7600.0
2018-12-28 12:10:00,29.44,29.53,29.44,29.53,14725.0,27.2788,27.3622,27.2788,27.3622,14725.0
2018-12-28 12:15:00,29.53,29.56,29.52,29.56,7047.0,27.3622,27.39,27.3529,27.39,7047.0
2018-12-28 12:20:00,29.57,29.58,29.54,29.54,9088.0,27.3992,27.4085,27.3714,27.3714,9088.0
2018-12-28 12:25:00,29.53,29.55,29.52,29.55,6475.0,27.3622,27.3807,27.3529,27.3807,6475.0
2018-12-28 12:30:00,29.56,29.56,29.53,29.55,1800.0,27.39,27.39,27.3622,27.3807,1800.0
2018-12-28 12:35:00,29.55,29.55,29.47,29.47,8320.0,27.3807,27.3807,27.3066,27.3066,8320.0
2018-12-28 12:40:00,29.46,29.5,29.46,29.5,18542.0,27.2973,27.3344,27.2973,27.3344,18542.0
2018-12-28 12:45:00,29.49,29.5,29.47,29.48,9300.0,27.3251,27.3344,27.3066,27.3159,9300.0
2018-12-28 12:50:00,29.48,29.48,29.44,29.45,3371.0,27.3159,27.3159,27.2788,27.2881,3371.0
2018-12-28 12:55:00,29.44,29.47,29.44,29.47,11843.0,27.2788,27.3066,27.2788,27.3066,11843.0
2018-12-28 13:00:00,29.47,29.49,29.45,29.49,11868.0,27.3066,27.3251,27.2881,27.3251,11868.0
2018-12-28 13:05:00,29.5,29.56,29.5,29.56,16799.0,27.3344,27.39,27.3344,27.39,16799.0
2018-12-28 13:10:00,29.55,29.57,29.53,29.57,5247.0,27.3807,27.3992,27.3622,27.3992,5247.0
2018-12-28 13:15:00,29.57,29.6,29.56,29.6,5465.0,27.3992,27.427,27.39,27.427,5465.0
2018-12-28 13:20:00,29.61,29.66,29.61,29.66,11260.0,27.4363,27.4826,27.4363,27.4826,11260.0
2018-12-28 13:25:00,29.65,29.65,29.61,29.62,5650.0,27.4734,27.4734,27.4363,27.4456,5650.0
2018-12-28 13:30:00,29.61,29.62,29.6,29.61,7638.0,27.4363,27.4456,27.427,27.4363,7638.0
2018-12-28 13:35:00,29.61,29.61,29.57,29.57,7740.0,27.4363,27.4363,27.3992,27.3992,7740.0
2018-12-28 13:40:00,29.55,29.55,29.53,29.53,4191.0,27.3807,27.3807,27.3622,27.3622,4191.0
2018-12-28 13:45:00,29.52,29.57,29.5,29.57,10208.0,27.3529,27.3992,27.3344,27.3992,10208.0
2018-12-28 13:50:00,29.57,29.6,29.57,29.6,6237.0,27.3992,27.427,27.3992,27.427,6237.0
2018-12-28 13:55:00,29.58,29.58,29.56,29.57,7977.0,27.4085,27.4085,27.39,27.3992,7977.0
2018-12-28 14:00:00,29.55,29.56,29.53,29.56,7400.0,27.3807,27.39,27.3622,27.39,7400.0
2018-12-28 14:05:00,29.56,29.67,29.56,29.67,14550.0,27.39,27.4919,27.39,27.4919,14550.0
2018-12-28 14:10:00,29.66,29.67,29.65,29.66,7997.0,27.4826,27.4919,27.4734,27.4826,7997.0
2018-12-28 14:15:00,29.66,29.69,29.66,29.67,4660.0,27.4826,27.5104,27.4826,27.4919,4660.0
2018-12-28 14:20:00,29.67,29.71,29.67,29.69,4462.0,27.4919,27.529,27.4919,27.5104,4462.0
2018-12-28 14:25:00,29.69,29.74,29.69,29.72,15413.0,27.5104,27.5568,27.5104,27.5382,15413.0
2018-12-28 14:30:00,29.72,29.73,29.72,29.72,4417.0,27.5382,27.5475,27.5382,27.5382,4417.0
2018-12-28 14:35:00,29.71,29.78,29.71,29.78,8900.0,27.529,27.5938,27.529,27.5938,8900.0
2018-12-28 14:40:00,29.79,29.82,29.79,29.81,18265.0,27.6031,27.6309,27.6031,27.6216,18265.0
2018-12-28 14:45:00,29.82,29.84,29.78,29.8,13811.0,27.6309,27.6494,27.5938,27.6124,13811.0
2018-12-28 14:50:00,29.79,29.81,29.79,29.8,7200.0,27.6031,27.6216,27.6031,27.6124,7200.0
2018-12-28 14:55:00,29.8,29.84,29.8,29.84,11991.0,27.6124,27.6494,27.6124,27.6494,11991.0
2018-12-28 15:00:00,29.84,29.85,29.84,29.85,10329.0,27.6494,27.6587,27.6494,27.6587,10329.0
2018-12-28 15:05:00,29.85,29.87,29.85,29.86,22987.0,27.6587,27.6772,27.6587,27.668,22987.0
2018-12-28 15:10:00,29.86,29.86,29.8,29.8,12719.0,27.668,27.668,27.6124,27.6124,12719.0
2018-12-28 15:15:00,29.8,29.8,29.76,29.76,4599.0,27.6124,27.6124,27.5753,27.5753,4599.0
2018-12-28 15:20:00,29.77,29.78,29.75,29.78,12998.0,27.5846,27.5938,27.566,27.5938,12998.0
2018-12-28 15:25:00,29.79,29.79,29.74,29.76,7318.0,27.6031,27.6031,27.5568,27.5753,7318.0
2018-12-28 15:30:00,29.76,29.79,29.76,29.79,29292.0,27.5753,27.6031,27.5753,27.6031,29292.0
2018-12-28 15:35:00,29.79,29.79,29.76,29.77,4531.0,27.6031,27.6031,27.5753,27.5846,4531.0
2018-12-28 15:40:00,29.77,29.77,29.67,29.68,35394.0,27.5846,27.5846,27.4919,27.5012,35394.0
2018-12-28 15:45:00,29.68,29.7,29.65,29.67,30330.0,27.5012,27.5197,27.4734,27.4919,30330.0
2018-12-28 15:50:00,29.67,29.71,29.67,29.7,42308.0,27.4919,27.529,27.4919,27.5197,42308.0
2018-12-28 15:55:00,29.7,29.72,29.43,29.45,369971.0,27.5197,27.5382,27.2695,27.2881,369971.0
2018-12-31 09:30:00,29.73,29.73,29.56,29.62,63912.0,27.5475,27.5475,27.39,27.4456,63912.0
2018-12-31 09:35:00,29.63,29.63,29.53,29.57,45502.0,27.4548,27.4548,27.3622,27.3992,45502.0
2018-12-31 09:40:00,29.58,29.61,29.52,29.53,18700.0,27.4085,27.4363,27.3529,27.3622,18700.0
2018-12-31 09:45:00,29.53,29.56,29.46,29.47,30757.0,27.3622,27.39,27.2973,27.3066,30757.0
2018-12-31 09:50:00,29.49,29.58,29.49,29.49,35174.0,27.3251,27.4085,27.3251,27.3251,35174.0
2018-12-31 09:55:00,29.5,29.56,29.46,29.56,13839.0,27.3344,27.39,27.2973,27.39,13839.0
2018-12-31 10:00:00,29.57,29.63,29.57,29.62,13904.0,27.3992,27.4548,27.3992,27.4456,13904.0
2018-12-31 10:05:00,29.63,29.64,29.54,29.54,6996.0,27.4548,27.4641,27.3714,27.3714,6996.0
2018-12-31 10:10:00,29.5,29.55,29.5,29.53,24232.0,27.3344,27.3807,27.3344,27.3622,24232.0
2018-12-31 10:15:00,29.48,29.51,29.48,29.51,18968.0,27.3159,27.3436,27.3159,27.3436,18968.0
2018-12-31 10:20:00,29.46,29.49,29.37,29.37,17010.0,27.2973,27.3251,27.2139,27.2139,17010.0
2018-12-31 10:25:00,29.37,29.45,29.37,29.45,5621.0,27.2139,27.2881,27.2139,27.2881,5621.0
2018-12-31 10:30:00,29.44,29.5,29.44,29.49,9695.0,27.2788,27.3344,27.2788,27.3251,9695.0
2018-12-31 10:35:00,29.49,29.5,29.44,29.5,15900.0,27.3251,27.3344,27.2788,27.3344,15900.0
2018-12-31 10:40:00,29.51,29.55,29.5,29.55,10897.0,27.3436,27.3807,27.3344,27.3807,10897.0
2018-12-31 10:45:00,29.56,29.62,29.54,29.62,10250.0,27.39,27.4456,27.3714,27.4456,10250.0
2018-12-31 10:50:00,29.61,29.66,29.61,29.66,24969.0,27.4363,27.4826,27.4363,27.4826,24969.0
2018-12-31 10:55:00,29.64,29.65,29.55,29.57,17134.0,27.4641,27.4734,27.3807,27.3992,17134.0
2018-12-31 11:00:00,29.57,29.61,29.55,29.61,31381.0,27.3992,27.4363,27.3807,27.4363,31381.0
2018-12-31 11:05:00,29.61,29.65,29.6,29.62,23612.0,27.4363,27.4734,27.427,27.4456,23612.0
2018-12-31 11:10:00,29.63,29.65,29.62,29.63,19751.0,27.4548,27.4734,27.4456,27.4548,19751.0
2018-12-31 11:15:00,29.64,29.75,29.64,29.75,22660.0,27.4641,27.566,27.4641,27.566,22660.0
2018-12-31 11:20:00,29.75,29.81,29.74,29.8,16310.0,27.566,27.6216,27.5568,27.6124,16310.0
2018-12-31 11:25:00,29.8,29.89,29.79,29.85,24034.0,27.6124,27.6958,27.6031,27.6587,24034.0
2018-12-31 11:30:00,29.85,29.88,29.82,29.83,11324.0,27.6587,27.6865,27.6309,27.6402,11324.0
2018-12-31 11:35:00,29.83,29.86,29.8,29.86,18387.0,27.6402,27.668,27.6124,27.668,18387.0
2018-12-31 11:40:00,29.86,29.89,29.82,29.83,15394.0,27.668,27.6958,27.6309,27.6402,15394.0
2018-12-31 11:45:00,29.84,29.88,29.83,29.88,15037.0,27.6494,27.6865,27.6402,27.6865,15037.0
2018-12-31 11:50:00,29.89,29.9,29.85,29.88,27182.0,27.6958,27.705,27.6587,27.6865,27182.0
2018-12-31 11:55:00,29.89,29.97,29.89,29.93,16439.0,27.6958,27.7699,27.6958,27.7328,16439.0
2018-12-31 12:00:00,29.94,29.95,29.91,29.93,13130.0,27.7421,27.7513,27.7143,27.7328,13130.0
2018-12-31 12:05:00,29.93,29.93,29.91,29.91,12692.0,27.7328,27.7328,27.7143,27.7143,12692.0
2018-12-31 12:10:00,29.9,29.94,29.9,29.94,4884.0,27.705,27.7421,27.705,27.7421,4884.0
2018-12-31 12:15:00,29.94,29.94,29.92,29.93,8985.0,27.7421,27.7421,27.7236,27.7328,8985.0
2018-12-31 12:20:00,29.93,29.93,29.89,29.92,20680.0,27.7328,27.7328,27.6958,27.7236,20680.0
2018-12-31 12:25:00,29.93,29.93,29.91,29.92,15172.0,27.7328,27.7328,27.7143,27.7236,15172.0
2018-12-31 12:30:00,29.92,29.92,29.86,29.87,14697.0,27.7236,27.7236,27.668,27.6772,14697.0
2018-12-31 12:35:00,29.87,29.91,29.86,29.91,23410.0,27.6772,27.7143,27.668,27.7143,23410.0
2018-12-31 12:40:00,29.91,29.92,29.89,29.92,8646.0,27.7143,27.7236,27.6958,27.7236,8646.0
2018-12-31 12:45:00,29.92,29.97,29.92,29.96,14887.0,27.7236,27.7699,27.7236,27.7606,14887.0
2018-12-31 12:50:00,29.95,29.98,29.95,29.98,15402.0,27.7513,27.7791,27.7513,27.7791,15402.0
2018-12-31 12:55:00,29.99,30.0,29.95,29.96,13102.0,27.7884,27.7977,27.7513,27.7606,13102.0
2018-12-31 13:00:00,29.96,29.97,29.92,29.92,9015.0,27.7606,27.7699,27.7236,27.7236,9015.0
2018-12-31 13:05:00,29.92,29.92,29.91,29.92,3600.0,27.7236,27.7236,27.7143,27.7236,3600.0
2018-12-31 13:10:00,29.93,29.97,29.93,29.97,7558.0,27.7328,27.7699,27.7328,27.7699,7558.0
2018-12-31 13:15:00,29.97,29.97,29.94,29.97,6000.0,27.7699,27.7699,27.7421,27.7699,6000.0
2018-12-31 13:20:00,29.97,29.98,29.91,29.91,14053.0,27.7699,27.7791,27.7143,27.7143,14053.0
2018-12-31 13:25:00,29.9,29.9,29.82,29.84,24309.0,27.705,27.705,27.6309,27.6494,24309.0
2018-12-31 13:30:00,29.86,29.92,29.85,29.92,8027.0,27.668,27.7236,27.6587,27.7236,8027.0
2018-12-31 13:35:00,29.92,29.95,29.92,29.95,13940.0,27.7236,27.7513,27.7236,27.7513,13940.0
2018-12-31 13:40:00,29.96,29.96,29.89,29.89,9759.0,27.7606,27.7606,27.6958,27.6958,9759.0
2018-12-31 13:45:00,29.9,29.91,29.89,29.89,8985.0,27.705,27.7143,27.6958,27.6958,8985.0
2018-12-31 13:50:00,29.89,29.95,29.89,29.93,10370.0,27.6958,27.7513,27.6958,27.7328,10370.0
2018-12-31 13:55:00,29.93,29.94,29.92,29.94,10300.0,27.7328,27.7421,27.7236,27.7421,10300.0
2018-12-31 14:00:00,29.94,29.94,29.9,29.93,15020.0,27.7421,27.7421,27.705,27.7328,15020.0
2018-12-31 14:05:00,29.94,29.97,29.93,29.94,6800.0,27.7421,27.7699,27.7328,27.7421,6800.0
2018-12-31 14:10:00,29.94,29.95,29.91,29.93,3800.0,27.7421,27.7513,27.7143,27.7328,3800.0
2018-12-31 14:15:00,29.93,29.97,29.93,29.95,10654.0,27.7328,27.7699,27.7328,27.7513,10654.0
2018-12-31 14:20:00,29.96,29.97,29.96,29.97,17367.0,27.7606,27.7699,27.7606,27.7699,17367.0
2018-12-31 14:25:00,29.97,29.97,29.93,29.93,15647.0,27.7699,27.7699,27.7328,27.7328,15647.0
2018-12-31 14:30:00,29.94,29.99,29.94,29.99,20406.0,27.7421,27.7884,27.7421,27.7884,20406.0
2018-12-31 14:35:00,30.0,30.01,29.99,30.0,15348.0,27.7977,27.8069,27.7884,27.7977,15348.0
2018-12-31 14:40:00,30.01,30.01,29.91,29.92,45434.0,27.8069,27.8069,27.7143,27.7236,45434.0
2018-12-31 14:45:00,29.92,29.98,29.88,29.98,28901.0,27.7236,27.7791,27.6865,27.7791,28901.0
2018-12-31 14:50:00,29.98,30.01,29.97,29.99,24861.0,27.7791,27.8069,27.7699,27.7884,24861.0
2018-12-31 14:55:00,29.99,29.99,29.95,29.98,18375.0,27.7884,27.7884,27.7513,27.7791,18375.0
2018-12-31 15:00:00,29.98,30.02,29.98,29.98,24045.0,27.7791,27.8162,27.7791,27.7791,24045.0
2018-12-31 15:05:00,29.99,30.02,29.99,30.01,18799.0,27.7884,27.8162,27.7884,27.8069,18799.0
2018-12-31 15:10:00,30.01,30.07,30.01,30.05,34879.0,27.8069,27.8625,27.8069,27.844,34879.0
2018-12-31 15:15:00,30.05,30.08,30.04,30.04,29872.0,27.844,27.8718,27.8347,27.8347,29872.0
2018-12-31 15:20:00,30.06,30.09,30.06,30.08,30481.0,27.8533,27.8811,27.8533,27.8718,30481.0
2018-12-31 15:25:00,30.08,30.12,30.06,30.11,22788.0,27.8718,27.9089,27.8533,27.8996,22788.0
2018-12-31 15:30:00,30.1,30.1,30.03,30.03,28872.0,27.8903,27.8903,27.8255,27.8255,28872.0
2018-12-31 15:35:00,30.04,30.09,30.03,30.09,39163.0,27.8347,27.8811,27.8255,27.8811,39163.0
2018-12-31 15:40:00,30.1,30.16,30.1,30.16,68122.0,27.8903,27.9459,27.8903,27.9459,68122.0
2018-12-31 15:45:00,30.16,30.16,30.14,30.16,47885.0,27.9459,27.9459,27.9274,27.9459,47885.0
2018-12-31 15:50:00,30.16,30.16,30.1,30.1,42417.0,27.9459,27.9459,27.8903,27.8903,42417.0
2018-12-31 15:55:00,30.1,30.33,30.08,30.26,481043.0,27.8903,28.1035,27.8718,28.0386,481043.0
2019-01-02 09:30:00,30.13,30.23,30.04,30.23,42198.0,27.9181,28.0108,27.8347,28.0108,42198.0
2019-01-02 09:35:00,30.21,30.25,30.11,30.13,28365.0,27.9923,28.0293,27.8996,27.9181,28365.0
2019-01-02 09:40:00,30.12,30.19,30.08,30.16,13921.0,27.9089,27.9737,27.8718,27.9459,13921.0
2019-01-02 09:45:00,30.13,30.13,30.03,30.06,16078.0,27.9181,27.9181,27.8255,27.8533,16078.0
2019-01-02 09:50:00,30.06,30.06,29.95,30.0,27336.0,27.8533,27.8533,27.7513,27.7977,27336.0
2019-01-02 09:55:00,30.01,30.14,30.01,30.12,45368.0,27.8069,27.9274,27.8069,27.9089,45368.0
2019-01-02 10:00:00,30.13,30.23,30.1,30.22,32737.0,27.9181,28.0108,27.8903,28.0015,32737.0
2019-01-02 10:05:00,30.21,30.37,30.2,30.3,17159.0,27.9923,28.1405,27.983,28.0757,17159.0
2019-01-02 10:10:00,30.31,30.38,30.27,30.38,37304.0,28.0849,28.1498,28.0479,28.1498,37304.0
2019-01-02 10:15:00,30.38,30.39,30.3,30.33,9400.0,28.1498,28.159,28.0757,28.1035,9400.0
2019-01-02 10:20:00,30.35,30.35,30.27,30.3,13248.0,28.122,28.122,28.0479,28.0757,13248.0
2019-01-02 10:25:00,30.31,30.44,30.31,30.43,22592.0,28.0849,28.2054,28.0849,28.1961,22592.0
2019-01-02 10:30:00,30.42,30.42,30.3,30.38,12408.0,28.1868,28.1868,28.0757,28.1498,12408.0
2019-01-02 10:35:00,30.38,30.41,30.36,30.36,9922.0,28.1498,28.1776,28.1313,28.1313,9922.0
2019-01-02 10:40:00,30.39,30.45,30.39,30.44,14130.0,28.159,28.2146,28.159,28.2054,14130.0
2019-01-02 10:45:00,30.44,30.47,30.42,30.45,8772.0,28.2054,28.2332,28.1868,28.2146,8772.0
2019-01-02 10:50:00,30.45,30.46,30.4,30.44,8700.0,28.2146,28.2239,28.1683,28.2054,8700.0
2019-01-02 10:55:00,30.41,30.47,30.41,30.43,18119.0,28.1776,28.2332,28.1776,28.1961,18119.0
2019-01-02 11:00:00,30.43,30.44,30.4,30.4,10750.0,28.1961,28.2054,28.1683,28.1683,10750.0
2019-01-02 11:05:00,30.42,30.47,30.41,30.45,4915.0,28.1868,28.2332,28.1776,28.2146,4915.0
2019-01-02 11:10:00,30.47,30.51,30.46,30.5,22726.0,28.2332,28.2702,28.2239,28.261,22726.0
2019-01-02 11:15:00,30.5,30.53,30.47,30.53,9245.0,28.261,28.2888,28.2332,28.2888,9245.0
2019-01-02 11:20:00,30.54,30.56,30.52,30.54,11487.0,28.298,28.3166,28.2795,28.298,11487.0
2019-01-02 11:25:00,30.54,30.58,30.54,30.54,12785.0,28.298,28.3351,28.298,28.298,12785.0
2019-01-02 11:30:00,30.54,30.54,30.46,30.46,5272.0,28.298,28.298,28.2239,28.2239,5272.0
2019-01-02 11:35:00,30.46,30.46,30.35,30.36,11035.0,28.2239,28.2239,28.122,28.1313,11035.0
2019-01-02 11:40:00,30.34,30.38,30.33,30.38,5248.0,28.1127,28.1498,28.1035,28.1498,5248.0
2019-01-02 11:45:00,30.37,30.41,30.36,30.41,6408.0,28.1405,28.1776,28.1313,28.1776,6408.0
2019-01-02 11:50:00,30.41,30.47,30.41,30.45,7120.0,28.1776,28.2332,28.1776,28.2146,7120.0
2019-01-02 11:55:00,30.45,30.54,30.45,30.52,9085.0,28.2146,28.298,28.2146,28.2795,9085.0
2019-01-02 12:00:00,30.51,30.52,30.49,30.5,5328.0,28.2702,28.2795,28.2517,28.261,5328.0
2019-01-02 12:05:00,30.5,30.55,30.5,30.55,8721.0,28.261,28.3073,28.261,28.3073,8721.0
2019-01-02 12:10:00,30.54,30.54,30.43,30.43,9022.0,28.298,28.298,28.1961,28.1961,9022.0
2019-01-02 12:15:00,30.45,30.48,30.43,30.46,5419.0,28.2146,28.2424,28.1961,28.2239,5419.0
2019-01-02 12:20:00,30.47,30.48,30.41,30.46,5800.0,28.2332,28.2424,28.1776,28.2239,5800.0
2019-01-02 12:25:00,30.46,30.49,30.44,30.46,7900.0,28.2239,28.2517,28.2054,28.2239,7900.0
2019-01-02 12:30:00,30.46,30.49,30.45,30.46,12068.0,28.2239,28.2517,28.2146,28.2239,12068.0
2019-01-02 12:35:00,30.48,30.5,30.45,30.45,23976.0,28.2424,28.261,28.2146,28.2146,23976.0
2019-01-02 12:40:00,30.44,30.44,30.4,30.41,5104.0,28.2054,28.2054,28.1683,28.1776,5104.0
2019-01-02 12:45:00,30.43,30.46,30.42,30.43,3754.0,28.1961,28.2239,28.1868,28.1961,3754.0
2019-01-02 12:50:00,30.44,30.44,30.39,30.4,3600.0,28.2054,28.2054,28.159,28.1683,3600.0
2019-01-02 12:55:00,30.39,30.43,30.39,30.4,5701.0,28.159,28.1961,28.159,28.1683,5701.0
2019-01-02 13:00:00,30.4,30.4,30.33,30.39,14411.0,28.1683,28.1683,28.1035,28.159,14411.0
2019-01-02 13:05:00,30.41,30.41,30.31,30.31,15197.0,28.1776,28.1776,28.0849,28.0849,15197.0
2019-01-02 13:10:00,30.32,30.34,30.25,30.26,30438.0,28.0942,28.1127,28.0293,28.0386,30438.0
2019-01-02 13:15:00,30.27,30.27,30.22,30.23,51865.0,28.0479,28.0479,28.0015,28.0108,51865.0
2019-01-02 13:20:00,30.23,30.24,30.18,30.22,10831.0,28.0108,28.0201,27.9645,28.0015,10831.0
2019-01-02 13:25:00,30.21,30.25,30.19,30.25,7800.0,27.9923,28.0293,27.9737,28.0293,7800.0
2019-01-02 13:30:00,30.24,30.28,30.22,30.28,13413.0,28.0201,28.0571,28.0015,28.0571,13413.0
2019-01-02 13:35:00,30.27,30.27,30.19,30.21,8700.0,28.0479,28.0479,27.9737,27.9923,8700.0
2019-01-02 13:40:00,30.19,30.2,30.17,30.18,5525.0,27.9737,27.983,27.9552,27.9645,5525.0
2019-01-02 13:45:00,30.18,30.19,30.15,30.16,7965.0,27.9645,27.9737,27.9367,27.9459,7965.0
2019-01-02 13:50:00,30.16,30.16,30.06,30.07,22838.0,27.9459,27.9459,27.8533,27.8625,22838.0
2019-01-02 13:55:00,30.09,30.14,30.07,30.12,6400.0,27.8811,27.9274,27.8625,27.9089,6400.0
2019-01-02 14:00:00,30.11,30.16,30.1,30.16,8665.0,27.8996,27.9459,27.8903,27.9459,8665.0
2019-01-02 14:05:00,30.17,30.19,30.15,30.16,21687.0,27.9552,27.9737,27.9367,27.9459,21687.0
2019-01-02 14:10:00,30.16,30.17,30.13,30.14,8231.0,27.9459,27.9552,27.9181,27.9274,8231.0
2019-01-02 14:15:00,30.12,30.12,30.09,30.1,5026.0,27.9089,27.9089,27.8811,27.8903,5026.0
2019-01-02 14:20:00,30.1,30.11,30.09,30.1,3700.0,27.8903,27.8996,27.8811,27.8903,3700.0
2019-01-02 14:25:00,30.09,30.13,30.09,30.13,13046.0,27.8811,27.9181,27.8811,27.9181,13046.0
2019-01-02 14:30:00,30.14,30.15,30.07,30.08,11379.0,27.9274,27.9367,27.8625,27.8718,11379.0
2019-01-02 14:35:00,30.08,30.08,30.04,30.05,9820.0,27.8718,27.8718,27.8347,27.844,9820.0
2019-01-02 14:40:00,30.04,30.09,30.04,30.09,6891.0,27.8347,27.8811,27.8347,27.8811,6891.0
2019-01-02 14:45:00,30.1,30.18,30.1,30.18,10691.0,27.8903,27.9645,27.8903,27.9645,10691.0
2019-01-02 14:50:00,30.2,30.21,30.18,30.2,2896.0,27.983,27.9923,27.9645,27.983,2896.0
2019-01-02 14:55:00,30.17,30.19,30.14,30.19,7717.0,27.9552,27.9737,27.9274,27.9737,7717.0
2019-01-02 15:00:00,30.21,30.24,30.19,30.2,6960.0,27.9923,28.0201,27.9737,27.983,6960.0
2019-01-02 15:05:00,30.2,30.2,30.16,30.18,4448.0,27.983,27.983,27.9459,27.9645,4448.0
2019-01-02 15:10:00,30.18,30.18,30.15,30.16,7037.0,27.9645,27.9645,27.9367,27.9459,7037.0
2019-01-02 15:15:00,30.15,30.21,30.15,30.2,5407.0,27.9367,27.9923,27.9367,27.983,5407.0
2019-01-02 15:20:00,30.19,30.22,30.18,30.19,7889.0,27.9737,28.0015,27.9645,27.9737,7889.0
2019-01-02 15:25:00,30.18,30.2,30.15,30.2,6752.0,27.9645,27.983,27.9367,27.983,6752.0
2019-01-02 15:30:00,30.19,30.2,30.14,30.18,18732.0,27.9737,27.983,27.9274,27.9645,18732.0
2019-01-02 15:35:00,30.19,30.28,30.19,30.26,10782.0,27.9737,28.0571,27.9737,28.0386,10782.0
2019-01-02 15:40:00,30.25,30.27,30.17,30.2,42193.0,28.0293,28.0479,27.9552,27.983,42193.0
2019-01-02 15:45:00,30.19,30.22,30.19,30.2,10027.0,27.9737,28.0015,27.9737,27.983,10027.0
2019-01-02 15:50:00,30.19,30.23,30.18,30.22,13650.0,27.9737,28.0108,27.9645,28.0015,13650.0
2019-01-02 15:55:00,30.21,30.35,30.21,30.34,141069.0,27.9923,28.122,27.9923,28.1127,141069.0
2019-01-03 09:30:00,30.76,30.91,30.76,30.9,73824.0,28.5019,28.6409,28.5019,28.6316,73824.0
2019-01-03 09:35:00,30.92,30.95,30.81,30.84,22008.0,28.6501,28.6779,28.5482,28.576,22008.0
2019-01-03 09:40:00,30.84,30.89,30.8,30.85,64804.0,28.576,28.6223,28.5389,28.5853,64804.0
2019-01-03 09:45:00,30.85,30.85,30.74,30.8,64326.0,28.5853,28.5853,28.4834,28.5389,64326.0
2019-01-03 09:50:00,30.78,30.81,30.73,30.74,58264.0,28.5204,28.5482,28.4741,28.4834,58264.0
2019-01-03 09:55:00,30.73,30.74,30.66,30.68,36689.0,28.4741,28.4834,28.4092,28.4278,36689.0
2019-01-03 10:00:00,30.75,30.88,30.73,30.85,33429.0,28.4926,28.6131,28.4741,28.5853,33429.0
2019-01-03 10:05:00,30.83,30.83,30.71,30.74,49583.0,28.5667,28.5667,28.4556,28.4834,49583.0
2019-01-03 10:10:00,30.74,30.81,30.68,30.8,20712.0,28.4834,28.5482,28.4278,28.5389,20712.0
2019-01-03 10:15:00,30.82,30.9,30.82,30.9,24816.0,28.5575,28.6316,28.5575,28.6316,24816.0
2019-01-03 10:20:00,30.9,30.93,30.82,30.89,31517.0,28.6316,28.6594,28.5575,28.6223,31517.0
2019-01-03 10:25:00,30.87,30.87,30.77,30.8,28867.0,28.6038,28.6038,28.5112,28.5389,28867.0
2019-01-03 10:30:00,30.78,30.83,30.74,30.81,15675.0,28.5204,28.5667,28.4834,28.5482,15675.0
2019-01-03 10:35:00,30.85,30.86,30.81,30.84,13192.0,28.5853,28.5945,28.5482,28.576,13192.0
2019-01-03 10:40:00,30.82,30.83,30.75,30.81,29356.0,28.5575,28.5667,28.4926,28.5482,29356.0
2019-01-03 10:45:00,30.84,30.84,30.81,30.81,8741.0,28.576,28.576,28.5482,28.5482,8741.0
2019-01-03 10:50:00,30.85,30.89,30.84,30.86,15250.0,28.5853,28.6223,28.576,28.5945,15250.0
2019-01-03 10:55:00,30.86,30.86,30.8,30.86,33856.0,28.5945,28.5945,28.5389,28.5945,33856.0
2019-01-03 11:00:00,30.85,30.86,30.82,30.84,11601.0,28.5853,28.5945,28.5575,28.576,11601.0
2019-01-03 11:05:00,30.84,30.84,30.8,30.84,8651.0,28.576,28.576,28.5389,28.576,8651.0
2019-01-03 11:10:00,30.85,30.9,30.85,30.89,28628.0,28.5853,28.6316,28.5853,28.6223,28628.0
2019-01-03 11:15:00,30.87,30.9,30.84,30.88,19220.0,28.6038,28.6316,28.576,28.6131,19220.0
2019-01-03 11:20:00,30.88,30.91,30.83,30.89,37273.0,28.6131,28.6409,28.5667,28.6223,37273.0
2019-01-03 11:25:00,30.89,30.94,30.86,30.93,23163.0,28.6223,28.6687,28.5945,28.6594,23163.0
2019-01-03 11:30:00,30.92,30.99,30.91,30.99,22779.0,28.6501,28.715,28.6409,28.715,22779.0
2019-01-03 11:35:00,30.98,31.0,30.95,30.95,21045.0,28.7057,28.7243,28.6779,28.6779,21045.0
2019-01-03 11:40:00,30.96,31.01,30.91,30.93,32787.0,28.6872,28.7335,28.6409,28.6594,32787.0
2019-01-03 11:45:00,30.92,31.0,30.92,30.99,10732.0,28.6501,28.7243,28.6501,28.715,10732.0
2019-01-03 11:50:00,30.98,31.03,30.96,31.03,14422.0,28.7057,28.7521,28.6872,28.7521,14422.0
2019-01-03 11:55:00,31.02,31.04,31.01,31.04,6840.0,28.7428,28.7613,28.7335,28.7613,6840.0
2019-01-03 12:00:00,31.04,31.08,31.04,31.08,23959.0,28.7613,28.7984,28.7613,28.7984,23959.0
2019-01-03 12:05:00,31.08,31.11,31.08,31.09,19874.0,28.7984,28.8262,28.7984,28.8077,19874.0
2019-01-03 12:10:00,31.1,31.11,31.09,31.09,11536.0,28.8169,28.8262,28.8077,28.8077,11536.0
2019-01-03 12:15:00,31.1,31.13,31.08,31.1,40944.0,28.8169,28.8447,28.7984,28.8169,40944.0
2019-01-03 12:20:00,31.11,31.15,31.11,31.14,21289.0,28.8262,28.8633,28.8262,28.854,21289.0
2019-01-03 12:25:00,31.15,31.19,31.15,31.18,11802.0,28.8633,28.9003,28.8633,28.8911,11802.0
2019-01-03 12:30:00,31.18,31.18,31.13,31.13,18673.0,28.8911,28.8911,28.8447,28.8447,18673.0
2019-01-03 12:35:00,31.14,31.19,31.14,31.19,10905.0,28.854,28.9003,28.854,28.9003,10905.0
2019-01-03 12:40:00,31.19,31.23,31.18,31.23,6652.0,28.9003,28.9374,28.8911,28.9374,6652.0
2019-01-03 12:45:00,31.23,31.25,31.22,31.23,4850.0,28.9374,28.9559,28.9281,28.9374,4850.0
2019-01-03 12:50:00,31.24,31.28,31.23,31.28,24504.0,28.9466,28.9837,28.9374,28.9837,24504.0
2019-01-03 12:55:00,31.28,31.29,31.25,31.26,26400.0,28.9837,28.993,28.9559,28.9652,26400.0
2019-01-03 13:00:00,31.27,31.27,31.23,31.23,15421.0,28.9744,28.9744,28.9374,28.9374,15421.0
2019-01-03 13:05:00,31.23,31.25,31.22,31.24,18751.0,28.9374,28.9559,28.9281,28.9466,18751.0
2019-01-03 13:10:00,31.24,31.27,31.23,31.26,10986.0,28.9466,28.9744,28.9374,28.9652,10986.0
2019-01-03 13:15:00,31.26,31.27,31.17,31.27,75878.0,28.9652,28.9744,28.8818,28.9744,75878.0
2019-01-03 13:20:00,31.26,31.27,31.24,31.26,17800.0,28.9652,28.9744,28.9466,28.9652,17800.0
2019-01-03 13:25:00,31.26,31.32,31.26,31.32,21380.0,28.9652,29.0208,28.9652,29.0208,21380.0
2019-01-03 13:30:00,31.31,31.32,31.29,31.31,15694.0,29.0115,29.0208,28.993,29.0115,15694.0
2019-01-03 13:35:00,31.3,31.3,31.17,31.19,33500.0,29.0022,29.0022,28.8818,28.9003,33500.0
2019-01-03 13:40:00,31.19,31.24,31.18,31.22,16043.0,28.9003,28.9466,28.8911,28.9281,16043.0
2019-01-03 13:45:00,31.22,31.24,31.15,31.18,7930.0,28.9281,28.9466,28.8633,28.8911,7930.0
2019-01-03 13:50:00,31.19,31.23,31.17,31.22,37392.0,28.9003,28.9374,28.8818,28.9281,37392.0
2019-01-03 13:55:00,31.21,31.29,31.2,31.24,19466.0,28.9189,28.993,28.9096,28.9466,19466.0
2019-01-03 14:00:00,31.25,31.26,31.22,31.25,19733.0,28.9559,28.9652,28.9281,28.9559,19733.0
2019-01-03 14:05:00,31.24,31.32,31.24,31.31,14359.0,28.9466,29.0208,28.9466,29.0115,14359.0
2019-01-03 14:10:00,31.31,31.31,31.22,31.23,37328.0,29.0115,29.0115,28.9281,28.9374,37328.0
2019-01-03 14:15:00,31.23,31.25,31.21,31.25,18203.0,28.9374,28.9559,28.9189,28.9559,18203.0
2019-01-03 14:20:00,31.25,31.28,31.24,31.28,18355.0,28.9559,28.9837,28.9466,28.9837,18355.0
2019-01-03 14:25:00,31.28,31.31,31.26,31.27,17720.0,28.9837,29.0115,28.9652,28.9744,17720.0
2019-01-03 14:30:00,31.27,31.35,31.27,31.35,34344.0,28.9744,29.0486,28.9744,29.0486,34344.0
2019-01-03 14:35:00,31.34,31.34,31.3,31.3,35740.0,29.0393,29.0393,29.0022,29.0022,35740.0
2019-01-03 14:40:00,31.3,31.34,31.25,31.32,61176.0,29.0022,29.0393,28.9559,29.0208,61176.0
2019-01-03 14:45:00,31.32,31.33,31.27,31.32,25417.0,29.0208,29.03,28.9744,29.0208,25417.0
2019-01-03 14:50:00,31.33,31.36,31.33,31.36,34879.0,29.03,29.0578,29.03,29.0578,34879.0
2019-01-03 14:55:00,31.36,31.42,31.34,31.42,41423.0,29.0578,29.1134,29.0393,29.1134,41423.0
2019-01-03 15:00:00,31.42,31.48,31.41,31.48,37060.0,29.1134,29.169,29.1042,29.169,37060.0
2019-01-03 15:05:00,31.47,31.52,31.46,31.51,80858.0,29.1598,29.2061,29.1505,29.1968,80858.0
2019-01-03 15:10:00,31.51,31.51,31.43,31.44,46927.0,29.1968,29.1968,29.1227,29.132,46927.0
2019-01-03 15:15:00,31.44,31.55,31.44,31.53,47064.0,29.132,29.2339,29.132,29.2154,47064.0
2019-01-03 15:20:00,31.53,31.56,31.51,31.51,31173.0,29.2154,29.2432,29.1968,29.1968,31173.0
2019-01-03 15:25:00,31.51,31.58,31.49,31.56,44999.0,29.1968,29.2617,29.1783,29.2432,44999.0
2019-01-03 15:30:00,31.55,31.55,31.43,31.46,101334.0,29.2339,29.2339,29.1227,29.1505,101334.0
2019-01-03 15:35:00,31.46,31.46,31.38,31.38,40908.0,29.1505,29.1505,29.0764,29.0764,40908.0
2019-01-03 15:40:00,31.39,31.49,31.39,31.47,29058.0,29.0856,29.1783,29.0856,29.1598,29058.0
2019-01-03 15:45:00,31.46,31.49,31.44,31.47,80490.0,29.1505,29.1783,29.132,29.1598,80490.0
2019-01-03 15:50:00,31.46,31.46,31.4,31.41,30487.0,29.1505,29.1505,29.0949,29.1042,30487.0
2019-01-03 15:55:00,31.4,31.46,31.35,31.43,155044.0,29.0949,29.1505,29.0486,29.1227,155044.0
2019-01-04 09:30:00,30.86,30.95,30.84,30.85,63679.0,28.5945,28.6779,28.576,28.5853,63679.0
2019-01-04 09:35:00,30.84,30.98,30.84,30.96,73087.0,28.576,28.7057,28.576,28.6872,73087.0
2019-01-04 09:40:00,30.95,31.01,30.95,31.0,44969.0,28.6779,28.7335,28.6779,28.7243,44969.0
2019-01-04 09:45:00,30.97,31.03,30.91,30.92,39572.0,28.6965,28.7521,28.6409,28.6501,39572.0
2019-01-04 09:50:00,30.91,30.94,30.88,30.9,12250.0,28.6409,28.6687,28.6131,28.6316,12250.0
2019-01-04 09:55:00,30.88,30.94,30.83,30.84,20946.0,28.6131,28.6687,28.5667,28.576,20946.0
2019-01-04 10:00:00,30.84,31.01,30.81,31.01,41298.0,28.576,28.7335,28.5482,28.7335,41298.0
2019-01-04 10:05:00,31.0,31.1,30.99,31.07,11145.0,28.7243,28.8169,28.715,28.7891,11145.0
2019-01-04 10:10:00,31.07,31.07,30.97,31.0,13080.0,28.7891,28.7891,28.6965,28.7243,13080.0
2019-01-04 10:15:00,31.01,31.01,30.99,30.99,2644.0,28.7335,28.7335,28.715,28.715,2644.0
2019-01-04 10:20:00,30.97,31.04,30.88,31.04,34090.0,28.6965,28.7613,28.6131,28.7613,34090.0
2019-01-04 10:25:00,31.05,31.11,31.05,31.08,7395.0,28.7706,28.8262,28.7706,28.7984,7395.0
2019-01-04 10:30:00,31.08,31.14,31.06,31.12,9638.0,28.7984,28.854,28.7799,28.8355,9638.0
2019-01-04 10:35:00,31.16,31.19,31.12,31.19,8024.0,28.8725,28.9003,28.8355,28.9003,8024.0
2019-01-04 10:40:00,31.19,31.23,31.15,31.16,5280.0,28.9003,28.9374,28.8633,28.8725,5280.0
2019-01-04 10:45:00,31.19,31.28,31.18,31.28,7977.0,28.9003,28.9837,28.8911,28.9837,7977.0
2019-01-04 10:50:00,31.29,31.36,31.29,31.31,21072.0,28.993,29.0578,28.993,29.0115,21072.0
2019-01-04 10:55:00,31.32,31.36,31.3,31.35,12275.0,29.0208,29.0578,29.0022,29.0486,12275.0
2019-01-04 11:00:00,31.33,31.34,31.29,31.29,7877.0,29.03,29.0393,28.993,28.993,7877.0
2019-01-04 11:05:00,31.28,31.32,31.28,31.31,6746.0,28.9837,29.0208,28.9837,29.0115,6746.0
2019-01-04 11:10:00,31.32,31.38,31.29,31.3,12698.0,29.0208,29.0764,28.993,29.0022,12698.0
2019-01-04 11:15:00,31.28,31.34,31.27,31.3,3246.0,28.9837,29.0393,28.9744,29.0022,3246.0
2019-01-04 11:20:00,31.3,31.32,31.26,31.26,2400.0,29.0022,29.0208,28.9652,28.9652,2400.0
2019-01-04 11:25:00,31.25,31.25,31.21,31.22,10202.0,28.9559,28.9559,28.9189,28.9281,10202.0
2019-01-04 11:30:00,31.24,31.27,31.24,31.26,2200.0,28.9466,28.9744,28.9466,28.9652,2200.0
2019-01-04 11:35:00,31.25,31.3,31.22,31.3,3500.0,28.9559,29.0022,28.9281,29.0022,3500.0
2019-01-04 11:40:00,31.29,31.32,31.29,31.3,13682.0,28.993,29.0208,28.993,29.0022,13682.0
2019-01-04 11:45:00,31.3,31.33,31.29,31.33,2700.0,29.0022,29.03,28.993,29.03,2700.0
2019-01-04 11:50:00,31.32,31.38,31.3,31.38,4856.0,29.0208,29.0764,29.0022,29.0764,4856.0
2019-01-04 11:55:00,31.38,31.39,31.37,31.38,2400.0,29.0764,29.0856,29.0671,29.0764,2400.0
2019-01-04 12:00:00,31.39,31.39,31.35,31.38,5822.0,29.0856,29.0856,29.0486,29.0764,5822.0
2019-01-04 12:05:00,31.38,31.38,31.33,31.34,3700.0,29.0764,29.0764,29.03,29.0393,3700.0
2019-01-04 12:10:00,31.34,31.36,31.28,31.29,3266.0,29.0393,29.0578,28.9837,28.993,3266.0
2019-01-04 12:15:00,31.3,31.32,31.29,31.29,3300.0,29.0022,29.0208,28.993,28.993,3300.0
2019-01-04 12:20:00,31.3,31.33,31.3,31.3,3500.0,29.0022,29.03,29.0022,29.0022,3500.0
2019-01-04 12:25:00,31.3,31.35,31.3,31.35,2806.0,29.0022,29.0486,29.0022,29.0486,2806.0
2019-01-04 12:30:00,31.35,31.39,31.34,31.34,6842.0,29.0486,29.0856,29.0393,29.0393,6842.0
2019-01-04 12:35:00,31.37,31.38,31.35,31.35,3911.0,29.0671,29.0764,29.0486,29.0486,3911.0
2019-01-04 12:40:00,31.36,31.36,31.28,31.29,14243.0,29.0578,29.0578,28.9837,28.993,14243.0
2019-01-04 12:45:00,31.3,31.31,31.27,31.27,2733.0,29.0022,29.0115,28.9744,28.9744,2733.0
2019-01-04 12:50:00,31.27,31.27,31.2,31.24,7425.0,28.9744,28.9744,28.9096,28.9466,7425.0
2019-01-04 12:55:00,31.24,31.27,31.24,31.27,3800.0,28.9466,28.9744,28.9466,28.9744,3800.0
2019-01-04 13:00:00,31.27,31.27,31.23,31.26,5204.0,28.9744,28.9744,28.9374,28.9652,5204.0
2019-01-04 13:05:00,31.26,31.26,31.23,31.24,1900.0,28.9652,28.9652,28.9374,28.9466,1900.0
2019-01-04 13:10:00,31.28,31.31,31.28,31.3,1200.0,28.9837,29.0115,28.9837,29.0022,1200.0
2019-01-04 13:15:00,31.31,31.33,31.31,31.32,2600.0,29.0115,29.03,29.0115,29.0208,2600.0
2019-01-04 13:20:00,31.3,31.34,31.3,31.3,4130.0,29.0022,29.0393,29.0022,29.0022,4130.0
2019-01-04 13:25:00,31.28,31.3,31.27,31.3,2228.0,28.9837,29.0022,28.9744,29.0022,2228.0
2019-01-04 13:30:00,31.29,31.3,31.28,31.29,5813.0,28.993,29.0022,28.9837,28.993,5813.0
2019-01-04 13:35:00,31.28,31.28,31.26,31.26,1629.0,28.9837,28.9837,28.9652,28.9652,1629.0
2019-01-04 13:40:00,31.27,31.27,31.24,31.25,22555.0,28.9744,28.9744,28.9466,28.9559,22555.0
2019-01-04 13:45:00,31.25,31.25,31.19,31.19,14808.0,28.9559,28.9559,28.9003,28.9003,14808.0
2019-01-04 13:50:00,31.19,31.21,31.19,31.19,6794.0,28.9003,28.9189,28.9003,28.9003,6794.0
2019-01-04 13:55:00,31.19,31.25,31.19,31.22,15590.0,28.9003,28.9559,28.9003,28.9281,15590.0
2019-01-04 14:00:00,31.21,31.21,31.08,31.08,79537.0,28.9189,28.9189,28.7984,28.7984,79537.0
2019-01-04 14:05:00,31.08,31.08,31.02,31.03,22752.0,28.7984,28.7984,28.7428,28.7521,22752.0
2019-01-04 14:10:00,31.04,31.1,31.01,31.1,18197.0,28.7613,28.8169,28.7335,28.8169,18197.0
2019-01-04 14:15:00,31.08,31.12,31.08,31.1,6644.0,28.7984,28.8355,28.7984,28.8169,6644.0
2019-01-04 14:20:00,31.1,31.15,31.1,31.15,2338.0,28.8169,28.8633,28.8169,28.8633,2338.0
2019-01-04 14:25:00,31.16,31.17,31.14,31.15,4136.0,28.8725,28.8818,28.854,28.8633,4136.0
2019-01-04 14:30:00,31.16,31.16,31.13,31.15,2600.0,28.8725,28.8725,28.8447,28.8633,2600.0
2019-01-04 14:35:00,31.16,31.16,31.13,31.13,4800.0,28.8725,28.8725,28.8447,28.8447,4800.0
2019-01-04 14:40:00,31.12,31.12,31.1,31.1,3800.0,28.8355,28.8355,28.8169,28.8169,3800.0
2019-01-04 14:45:00,31.09,31.11,31.09,31.11,2400.0,28.8077,28.8262,28.8077,28.8262,2400.0
2019-01-04 14:50:00,31.11,31.11,31.05,31.06,2700.0,28.8262,28.8262,28.7706,28.7799,2700.0
2019-01-04 14:55:00,31.08,31.13,31.08,31.1,10746.0,28.7984,28.8447,28.7984,28.8169,10746.0
2019-01-04 15:00:00,31.11,31.16,31.11,31.15,12400.0,28.8262,28.8725,28.8262,28.8633,12400.0
2019-01-04 15:05:00,31.14,31.17,31.13,31.14,9305.0,28.854,28.8818,28.8447,28.854,9305.0
2019-01-04 15:10:00,31.14,31.14,31.13,31.14,3244.0,28.854,28.854,28.8447,28.854,3244.0
2019-01-04 15:15:00,31.16,31.17,31.14,31.16,4088.0,28.8725,28.8818,28.854,28.8725,4088.0
2019-01-04 15:20:00,31.16,31.18,31.15,31.15,2900.0,28.8725,28.8911,28.8633,28.8633,2900.0
2019-01-04 15:25:00,31.15,31.18,31.15,31.17,5837.0,28.8633,28.8911,28.8633,28.8818,5837.0
2019-01-04 15:30:00,31.17,31.22,31.17,31.21,12481.0,28.8818,28.9281,28.8818,28.9189,12481.0
2019-01-04 15:35:00,31.21,31.25,31.19,31.25,13175.0,28.9189,28.9559,28.9003,28.9559,13175.0
2019-01-04 15:40:00,31.25,31.29,31.25,31.29,27126.0,28.9559,28.993,28.9559,28.993,27126.0
2019-01-04 15:45:00,31.29,31.29,31.23,31.24,29611.0,28.993,28.993,28.9374,28.9466,29611.0
2019-01-04 15:50:00,31.25,31.28,31.25,31.27,17306.0,28.9559,28.9837,28.9559,28.9744,17306.0
2019-01-04 15:55:00,31.27,31.32,31.25,31.26,230344.0,28.9744,29.0208,28.9559,28.9652,230344.0
2019-01-07 09:30:00,31.5,31.5,31.41,31.42,36822.0,29.1876,29.1876,29.1042,29.1134,36822.0
2019-01-07 09:35:00,31.43,31.52,31.43,31.47,23835.0,29.1227,29.2061,29.1227,29.1598,23835.0
2019-01-07 09:40:00,31.51,31.51,31.41,31.41,5957.0,29.1968,29.1968,29.1042,29.1042,5957.0
2019-01-07 09:45:00,31.42,31.43,31.36,31.43,12954.0,29.1134,29.1227,29.0578,29.1227,12954.0
2019-01-07 09:50:00,31.43,31.43,31.31,31.32,10012.0,29.1227,29.1227,29.0115,29.0208,10012.0
2019-01-07 09:55:00,31.34,31.41,31.34,31.4,2015.0,29.0393,29.1042,29.0393,29.0949,2015.0
2019-01-07 10:00:00,31.4,31.41,31.31,31.32,9200.0,29.0949,29.1042,29.0115,29.0208,9200.0
2019-01-07 10:05:00,31.32,31.37,31.29,31.36,4200.0,29.0208,29.0671,28.993,29.0578,4200.0
2019-01-07 10:10:00,31.35,31.35,31.29,31.29,2959.0,29.0486,29.0486,28.993,28.993,2959.0
2019-01-07 10:15:00,31.3,31.34,31.3,31.33,6399.0,29.0022,29.0393,29.0022,29.03,6399.0
2019-01-07 10:20:00,31.33,31.33,31.23,31.24,5506.0,29.03,29.03,28.9374,28.9466,5506.0
2019-01-07 10:25:00,31.25,31.26,31.16,31.19,10873.0,28.9559,28.9652,28.8725,28.9003,10873.0
2019-01-07 10:30:00,31.17,31.17,31.12,31.14,12561.0,28.8818,28.8818,28.8355,28.854,12561.0
2019-01-07 10:35:00,31.14,31.15,31.1,31.1,9388.0,28.854,28.8633,28.8169,28.8169,9388.0
2019-01-07 10:40:00,31.11,31.12,31.03,31.04,20490.0,28.8262,28.8355,28.7521,28.7613,20490.0
2019-01-07 10:45:00,31.03,31.07,31.03,31.07,4784.0,28.7521,28.7891,28.7521,28.7891,4784.0
2019-01-07 10:50:00,31.06,31.09,31.05,31.09,3851.0,28.7799,28.8077,28.7706,28.8077,3851.0
2019-01-07 10:55:00,31.08,31.13,31.04,31.13,8800.0,28.7984,28.8447,28.7613,28.8447,8800.0
2019-01-07 11:00:00,31.12,31.16,31.11,31.16,5907.0,28.8355,28.8725,28.8262,28.8725,5907.0
2019-01-07 11:05:00,31.16,31.17,31.13,31.14,4810.0,28.8725,28.8818,28.8447,28.854,4810.0
2019-01-07 11:10:00,31.14,31.17,31.13,31.17,6000.0,28.854,28.8818,28.8447,28.8818,6000.0
2019-01-07 11:15:00,31.17,31.2,31.16,31.2,13100.0,28.8818,28.9096,28.8725,28.9096,13100.0
2019-01-07 11:20:00,31.2,31.21,31.18,31.2,3740.0,28.9096,28.9189,28.8911,28.9096,3740.0
2019-01-07 11:25:00,31.2,31.2,31.16,31.19,3915.0,28.9096,28.9096,28.8725,28.9003,3915.0
2019-01-07 11:30:00,31.2,31.21,31.11,31.11,10520.0,28.9096,28.9189,28.8262,28.8262,10520.0
2019-01-07 11:35:00,31.1,31.1,31.04,31.08,12168.0,28.8169,28.8169,28.7613,28.7984,12168.0
2019-01-07 11:40:00,31.08,31.08,31.04,31.07,5300.0,28.7984,28.7984,28.7613,28.7891,5300.0
2019-01-07 11:45:00,31.06,31.06,31.04,31.05,5364.0,28.7799,28.7799,28.7613,28.7706,5364.0
2019-01-07 11:50:00,31.08,31.14,31.07,31.14,12417.0,28.7984,28.854,28.7891,28.854,12417.0
2019-01-07 11:55:00,31.15,31.16,31.13,31.14,6128.0,28.8633,28.8725,28.8447,28.854,6128.0
2019-01-07 12:00:00,31.14,31.19,31.14,31.16,8378.0,28.854,28.9003,28.854,28.8725,8378.0
2019-01-07 12:05:00,31.13,31.14,31.11,31.11,1800.0,28.8447,28.854,28.8262,28.8262,1800.0
2019-01-07 12:10:00,31.1,31.1,31.06,31.08,4900.0,28.8169,28.8169,28.7799,28.7984,4900.0
2019-01-07 12:15:00,31.08,31.1,31.07,31.09,2275.0,28.7984,28.8169,28.7891,28.8077,2275.0
2019-01-07 12:20:00,31.08,31.1,31.07,31.1,5089.0,28.7984,28.8169,28.7891,28.8169,5089.0
2019-01-07 12:25:00,31.1,31.11,31.08,31.11,3610.0,28.8169,28.8262,28.7984,28.8262,3610.0
2019-01-07 12:30:00,31.11,31.14,31.11,31.12,6357.0,28.8262,28.854,28.8262,28.8355,6357.0
2019-01-07 12:35:00,31.11,31.11,31.08,31.08,1545.0,28.8262,28.8262,28.7984,28.7984,1545.0
2019-01-07 12:40:00,31.09,31.09,31.08,31.08,2300.0,28.8077,28.8077,28.7984,28.7984,2300.0
2019-01-07 12:45:00,31.07,31.11,31.07,31.1,5500.0,28.7891,28.8262,28.7891,28.8169,5500.0
2019-01-07 12:50:00,31.1,31.1,31.08,31.1,8000.0,28.8169,28.8169,28.7984,28.8169,8000.0
2019-01-07 12:55:00,31.08,31.08,31.04,31.05,4868.0,28.7984,28.7984,28.7613,28.7706,4868.0
2019-01-07 13:00:00,31.07,31.1,31.07,31.07,3050.0,28.7891,28.8169,28.7891,28.7891,3050.0
2019-01-07 13:05:00,31.07,31.09,31.07,31.08,3212.0,28.7891,28.8077,28.7891,28.7984,3212.0
2019-01-07 13:10:00,31.08,31.12,31.08,31.12,2300.0,28.7984,28.8355,28.7984,28.8355,2300.0
2019-01-07 13:15:00,31.12,31.15,31.12,31.13,6900.0,28.8355,28.8633,28.8355,28.8447,6900.0
2019-01-07 13:20:00,31.12,31.12,31.07,31.07,4619.0,28.8355,28.8355,28.7891,28.7891,4619.0
2019-01-07 13:25:00,31.07,31.08,31.07,31.08,1800.0,28.7891,28.7984,28.7891,28.7984,1800.0
2019-01-07 13:30:00,31.08,31.09,31.06,31.06,1362.0,28.7984,28.8077,28.7799,28.7799,1362.0
2019-01-07 13:35:00,31.05,31.07,31.05,31.07,3286.0,28.7706,28.7891,28.7706,28.7891,3286.0
2019-01-07 13:40:00,31.06,31.06,31.04,31.05,2600.0,28.7799,28.7799,28.7613,28.7706,2600.0
2019-01-07 13:45:00,31.05,31.09,31.05,31.09,4396.0,28.7706,28.8077,28.7706,28.8077,4396.0
2019-01-07 13:50:00,31.08,31.08,31.02,31.02,14758.0,28.7984,28.7984,28.7428,28.7428,14758.0
2019-01-07 13:55:00,31.01,31.01,30.98,30.98,15845.0,28.7335,28.7335,28.7057,28.7057,15845.0
2019-01-07 14:00:00,30.98,31.02,30.97,30.97,24587.0,28.7057,28.7428,28.6965,28.6965,24587.0
2019-01-07 14:05:00,30.97,30.99,30.96,30.96,5700.0,28.6965,28.715,28.6872,28.6872,5700.0
2019-01-07 14:10:00,30.96,30.96,30.93,30.93,5744.0,28.6872,28.6872,28.6594,28.6594,5744.0
2019-01-07 14:15:00,30.92,30.92,30.89,30.89,10265.0,28.6501,28.6501,28.6223,28.6223,10265.0
2019-01-07 14:20:00,30.89,30.9,30.88,30.89,5200.0,28.6223,28.6316,28.6131,28.6223,5200.0
2019-01-07 14:25:00,30.9,30.9,30.86,30.87,11246.0,28.6316,28.6316,28.5945,28.6038,11246.0
2019-01-07 14:30:00,30.88,30.91,30.87,30.9,9100.0,28.6131,28.6409,28.6038,28.6316,9100.0
2019-01-07 14:35:00,30.91,30.91,30.89,30.89,7906.0,28.6409,28.6409,28.6223,28.6223,7906.0
2019-01-07 14:40:00,30.89,30.92,30.89,30.92,14032.0,28.6223,28.6501,28.6223,28.6501,14032.0
2019-01-07 14:45:00,30.92,30.93,30.89,30.9,10360.0,28.6501,28.6594,28.6223,28.6316,10360.0
2019-01-07 14:50:00,30.9,30.9,30.85,30.85,11841.0,28.6316,28.6316,28.5853,28.5853,11841.0
2019-01-07 14:55:00,30.84,30.84,30.77,30.82,27830.0,28.576,28.576,28.5112,28.5575,27830.0
2019-01-07 15:00:00,30.82,30.83,30.81,30.81,17968.0,28.5575,28.5667,28.5482,28.5482,17968.0
2019-01-07 15:05:00,30.8,30.82,30.8,30.82,13680.0,28.5389,28.5575,28.5389,28.5575,13680.0
2019-01-07 15:10:00,30.82,30.9,30.82,30.89,12629.0,28.5575,28.6316,28.5575,28.6223,12629.0
2019-01-07 15:15:00,30.89,30.93,30.89,30.93,8850.0,28.6223,28.6594,28.6223,28.6594,8850.0
2019-01-07 15:20:00,30.92,30.92,30.87,30.88,4429.0,28.6501,28.6501,28.6038,28.6131,4429.0
2019-01-07 15:25:00,30.88,30.88,30.82,30.82,10515.0,28.6131,28.6131,28.5575,28.5575,10515.0
2019-01-07 15:30:00,30.83,30.84,30.8,30.82,25257.0,28.5667,28.576,28.5389,28.5575,25257.0
2019-01-07 15:35:00,30.82,30.83,30.81,30.82,18801.0,28.5575,28.5667,28.5482,28.5575,18801.0
2019-01-07 15:40:00,30.82,30.86,30.82,30.86,18854.0,28.5575,28.5945,28.5575,28.5945,18854.0
2019-01-07 15:45:00,30.87,30.89,30.87,30.88,19923.0,28.6038,28.6223,28.6038,28.6131,19923.0
2019-01-07 15:50:00,30.88,30.9,30.86,30.86,26412.0,28.6131,28.6316,28.5945,28.5945,26412.0
2019-01-07 15:55:00,30.86,30.92,30.81,30.82,199925.0,28.5945,28.6501,28.5482,28.5575,199925.0
2019-01-08 09:30:00,30.4,30.41,30.27,30.27,85933.0,28.1683,28.1776,28.0479,28.0479,85933.0
2019-01-08 09:35:00,30.27,30.45,30.24,30.45,70783.0,28.0479,28.2146,28.0201,28.2146,70783.0
2019-01-08 09:40:00,30.44,30.49,30.31,30.33,68414.0,28.2054,28.2517,28.0849,28.1035,68414.0
2019-01-08 09:45:00,30.34,30.46,30.32,30.46,7145.0,28.1127,28.2239,28.0942,28.2239,7145.0
2019-01-08 09:50:00,30.5,30.62,30.48,30.61,38502.0,28.261,28.3722,28.2424,28.3629,38502.0
2019-01-08 09:55:00,30.64,30.71,30.64,30.64,17860.0,28.3907,28.4556,28.3907,28.3907,17860.0
2019-01-08 10:00:00,30.67,30.74,30.67,30.71,11902.0,28.4185,28.4834,28.4185,28.4556,11902.0
2019-01-08 10:05:00,30.68,30.68,30.58,30.58,3300.0,28.4278,28.4278,28.3351,28.3351,3300.0
2019-01-08 10:10:00,30.58,30.61,30.52,30.54,4100.0,28.3351,28.3629,28.2795,28.298,4100.0
2019-01-08 10:15:00,30.54,30.63,30.52,30.63,3640.0,28.298,28.3814,28.2795,28.3814,3640.0
2019-01-08 10:20:00,30.64,30.67,30.62,30.67,5978.0,28.3907,28.4185,28.3722,28.4185,5978.0
2019-01-08 10:25:00,30.67,30.73,30.67,30.7,4435.0,28.4185,28.4741,28.4185,28.4463,4435.0
2019-01-08 10:30:00,30.68,30.7,30.64,30.64,13024.0,28.4278,28.4463,28.3907,28.3907,13024.0
2019-01-08 10:35:00,30.64,30.68,30.63,30.68,16840.0,28.3907,28.4278,28.3814,28.4278,16840.0
2019-01-08 10:40:00,30.68,30.78,30.68,30.78,12432.0,28.4278,28.5204,28.4278,28.5204,12432.0
2019-01-08 10:45:00,30.79,30.8,30.73,30.73,7348.0,28.5297,28.5389,28.4741,28.4741,7348.0
2019-01-08 10:50:00,30.73,30.8,30.73,30.8,8194.0,28.4741,28.5389,28.4741,28.5389,8194.0
2019-01-08 10:55:00,30.81,30.87,30.8,30.86,17701.0,28.5482,28.6038,28.5389,28.5945,17701.0
2019-01-08 11:00:00,30.86,30.93,30.85,30.92,12245.0,28.5945,28.6594,28.5853,28.6501,12245.0
2019-01-08 11:05:00,30.94,30.95,30.88,30.88,4224.0,28.6687,28.6779,28.6131,28.6131,4224.0
2019-01-08 11:10:00,30.84,30.85,30.8,30.8,2183.0,28.576,28.5853,28.5389,28.5389,2183.0
2019-01-08 11:15:00,30.81,30.81,30.77,30.77,2400.0,28.5482,28.5482,28.5112,28.5112,2400.0
2019-01-08 11:20:00,30.74,30.74,30.7,30.7,4200.0,28.4834,28.4834,28.4463,28.4463,4200.0
2019-01-08 11:25:00,30.71,30.75,30.7,30.72,3281.0,28.4556,28.4926,28.4463,28.4648,3281.0
2019-01-08 11:30:00,30.72,30.76,30.7,30.76,12898.0,28.4648,28.5019,28.4463,28.5019,12898.0
2019-01-08 11:35:00,30.75,30.75,30.72,30.74,2112.0,28.4926,28.4926,28.4648,28.4834,2112.0
2019-01-08 11:40:00,30.74,30.83,30.74,30.81,9815.0,28.4834,28.5667,28.4834,28.5482,9815.0
2019-01-08 11:45:00,30.81,30.81,30.78,30.8,2197.0,28.5482,28.5482,28.5204,28.5389,2197.0
2019-01-08 11:50:00,30.81,30.83,30.81,30.83,8895.0,28.5482,28.5667,28.5482,28.5667,8895.0
2019-01-08 11:55:00,30.82,30.84,30.82,30.82,3821.0,28.5575,28.576,28.5575,28.5575,3821.0
2019-01-08 12:00:00,30.82,30.86,30.82,30.86,8872.0,28.5575,28.5945,28.5575,28.5945,8872.0
2019-01-08 12:05:00,30.86,30.89,30.86,30.89,2307.0,28.5945,28.6223,28.5945,28.6223,2307.0
2019-01-08 12:10:00,30.9,30.9,30.88,30.89,1000.0,28.6316,28.6316,28.6131,28.6223,1000.0
2019-01-08 12:15:00,30.9,30.9,30.88,30.9,4129.0,28.6316,28.6316,28.6131,28.6316,4129.0
2019-01-08 12:20:00,30.91,30.96,30.9,30.93,8355.0,28.6409,28.6872,28.6316,28.6594,8355.0
2019-01-08 12:25:00,30.91,30.92,30.87,30.89,3100.0,28.6409,28.6501,28.6038,28.6223,3100.0
2019-01-08 12:30:00,30.89,30.94,30.89,30.92,5683.0,28.6223,28.6687,28.6223,28.6501,5683.0
2019-01-08 12:35:00,30.94,31.04,30.94,31.02,32773.0,28.6687,28.7613,28.6687,28.7428,32773.0
2019-01-08 12:40:00,31.02,31.02,30.95,30.95,2853.0,28.7428,28.7428,28.6779,28.6779,2853.0
2019-01-08 12:45:00,30.96,30.96,30.92,30.95,5660.0,28.6872,28.6872,28.6501,28.6779,5660.0
2019-01-08 12:50:00,30.95,30.99,30.95,30.97,2529.0,28.6779,28.715,28.6779,28.6965,2529.0
2019-01-08 12:55:00,30.96,30.97,30.94,30.97,1941.0,28.6872,28.6965,28.6687,28.6965,1941.0
2019-01-08 13:00:00,30.98,31.0,30.98,30.98,4990.0,28.7057,28.7243,28.7057,28.7057,4990.0
2019-01-08 13:05:00,30.99,31.01,30.99,30.99,3186.0,28.715,28.7335,28.715,28.715,3186.0
2019-01-08 13:10:00,30.99,30.99,30.97,30.98,4493.0,28.715,28.715,28.6965,28.7057,4493.0
2019-01-08 13:15:00,30.99,31.01,30.99,31.01,900.0,28.715,28.7335,28.715,28.7335,900.0
2019-01-08 13:20:00,30.99,30.99,30.95,30.95,4010.0,28.715,28.715,28.6779,28.6779,4010.0
2019-01-08 13:25:00,30.93,30.93,30.91,30.91,1830.0,28.6594,28.6594,28.6409,28.6409,1830.0
2019-01-08 13:30:00,30.9,30.93,30.9,30.93,1100.0,28.6316,28.6594,28.6316,28.6594,1100.0
2019-01-08 13:35:00,30.95,30.95,30.94,30.95,2398.0,28.6779,28.6779,28.6687,28.6779,2398.0
2019-01-08 13:40:00,30.96,30.99,30.96,30.99,2600.0,28.6872,28.715,28.6872,28.715,2600.0
2019-01-08 13:45:00,31.0,31.0,30.97,30.97,2598.0,28.7243,28.7243,28.6965,28.6965,2598.0
2019-01-08 13:50:00,30.97,30.97,30.91,30.92,2902.0,28.6965,28.6965,28.6409,28.6501,2902.0
2019-01-08 13:55:00,30.9,30.94,30.9,30.93,2568.0,28.6316,28.6687,28.6316,28.6594,2568.0
2019-01-08 14:00:00,30.92,30.93,30.91,30.93,3613.0,28.6501,28.6594,28.6409,28.6594,3613.0
2019-01-08 14:05:00,30.94,30.94,30.91,30.91,530.0,28.6687,28.6687,28.6409,28.6409,530.0
2019-01-08 14:10:00,30.91,30.91,30.87,30.87,824.0,28.6409,28.6409,28.6038,28.6038,824.0
2019-01-08 14:15:00,30.88,30.9,30.87,30.87,8065.0,28.6131,28.6316,28.6038,28.6038,8065.0
2019-01-08 14:20:00,30.87,30.89,30.87,30.89,935.0,28.6038,28.6223,28.6038,28.6223,935.0
2019-01-08 14:25:00,30.89,30.89,30.87,30.87,1694.0,28.6223,28.6223,28.6038,28.6038,1694.0
2019-01-08 14:30:00,30.86,30.88,30.85,30.88,3800.0,28.5945,28.6131,28.5853,28.6131,3800.0
2019-01-08 14:35:00,30.89,30.96,30.89,30.95,4621.0,28.6223,28.6872,28.6223,28.6779,4621.0
2019-01-08 14:40:00,30.95,31.0,30.95,30.98,5721.0,28.6779,28.7243,28.6779,28.7057,5721.0
2019-01-08 14:45:00,30.99,31.0,30.98,30.98,1005.0,28.715,28.7243,28.7057,28.7057,1005.0
2019-01-08 14:50:00,30.97,31.04,30.97,31.03,13800.0,28.6965,28.7613,28.6965,28.7521,13800.0
2019-01-08 14:55:00,31.03,31.1,31.03,31.08,63235.0,28.7521,28.8169,28.7521,28.7984,63235.0
2019-01-08 15:00:00,31.08,31.08,31.0,31.0,23690.0,28.7984,28.7984,28.7243,28.7243,23690.0
2019-01-08 15:05:00,30.99,31.06,30.99,31.05,13781.0,28.715,28.7799,28.715,28.7706,13781.0
2019-01-08 15:10:00,31.06,31.07,31.03,31.05,8608.0,28.7799,28.7891,28.7521,28.7706,8608.0
2019-01-08 15:15:00,31.05,31.11,31.05,31.1,10973.0,28.7706,28.8262,28.7706,28.8169,10973.0
2019-01-08 15:20:00,31.1,31.1,31.03,31.03,17943.0,28.8169,28.8169,28.7521,28.7521,17943.0
2019-01-08 15:25:00,31.03,31.03,31.03,31.03,4450.0,28.7521,28.7521,28.7521,28.7521,4450.0
2019-01-08 15:30:00,31.03,31.03,31.02,31.03,14975.0,28.7521,28.7521,28.7428,28.7521,14975.0
2019-01-08 15:35:00,31.04,31.06,31.03,31.04,24635.0,28.7613,28.7799,28.7521,28.7613,24635.0
2019-01-08 15:40:00,31.03,31.03,31.0,31.0,7555.0,28.7521,28.7521,28.7243,28.7243,7555.0
2019-01-08 15:45:00,31.0,31.01,31.0,31.01,8324.0,28.7243,28.7335,28.7243,28.7335,8324.0
2019-01-08 15:50:00,31.01,31.03,31.0,31.03,32921.0,28.7335,28.7521,28.7243,28.7521,32921.0
2019-01-08 15:55:00,31.03,31.07,31.0,31.06,108579.0,28.7521,28.7891,28.7243,28.7799,108579.0
2019-01-09 09:30:00,30.98,31.19,30.98,31.17,42578.0,28.7057,28.9003,28.7057,28.8818,42578.0
2019-01-09 09:35:00,31.17,31.34,31.17,31.3,39293.0,28.8818,29.0393,28.8818,29.0022,39293.0
2019-01-09 09:40:00,31.32,31.44,31.32,31.44,21266.0,29.0208,29.132,29.0208,29.132,21266.0
2019-01-09 09:45:00,31.43,31.49,31.38,31.49,21362.0,29.1227,29.1783,29.0764,29.1783,21362.0
2019-01-09 09:50:00,31.49,31.52,31.39,31.41,34240.0,29.1783,29.2061,29.0856,29.1042,34240.0
2019-01-09 09:55:00,31.42,31.46,31.39,31.44,7318.0,29.1134,29.1505,29.0856,29.132,7318.0
2019-01-09 10:00:00,31.41,31.51,31.39,31.5,29781.0,29.1042,29.1968,29.0856,29.1876,29781.0
2019-01-09 10:05:00,31.5,31.53,31.43,31.47,21896.0,29.1876,29.2154,29.1227,29.1598,21896.0
2019-01-09 10:10:00,31.5,31.56,31.44,31.55,50657.0,29.1876,29.2432,29.132,29.2339,50657.0
2019-01-09 10:15:00,31.55,31.58,31.49,31.49,50412.0,29.2339,29.2617,29.1783,29.1783,50412.0
2019-01-09 10:20:00,31.49,31.5,31.46,31.49,8408.0,29.1783,29.1876,29.1505,29.1783,8408.0
2019-01-09 10:25:00,31.51,31.51,31.45,31.45,12263.0,29.1968,29.1968,29.1412,29.1412,12263.0
2019-01-09 10:30:00,31.44,31.44,31.35,31.4,15266.0,29.132,29.132,29.0486,29.0949,15266.0
2019-01-09 10:35:00,31.41,31.44,31.39,31.41,19241.0,29.1042,29.132,29.0856,29.1042,19241.0
2019-01-09 10:40:00,31.42,31.42,31.32,31.33,11600.0,29.1134,29.1134,29.0208,29.03,11600.0
2019-01-09 10:45:00,31.34,31.37,31.3,31.31,5829.0,29.0393,29.0671,29.0022,29.0115,5829.0
2019-01-09 10:50:00,31.33,31.37,31.31,31.37,5370.0,29.03,29.0671,29.0115,29.0671,5370.0
2019-01-09 10:55:00,31.36,31.36,31.32,31.34,1300.0,29.0578,29.0578,29.0208,29.0393,1300.0
2019-01-09 11:00:00,31.34,31.39,31.32,31.33,4996.0,29.0393,29.0856,29.0208,29.03,4996.0
2019-01-09 11:05:00,31.34,31.39,31.31,31.37,9800.0,29.0393,29.0856,29.0115,29.0671,9800.0
2019-01-09 11:10:00,31.37,31.4,31.34,31.39,28340.0,29.0671,29.0949,29.0393,29.0856,28340.0
2019-01-09 11:15:00,31.4,31.41,31.35,31.4,4594.0,29.0949,29.1042,29.0486,29.0949,4594.0
2019-01-09 11:20:00,31.4,31.45,31.39,31.45,6040.0,29.0949,29.1412,29.0856,29.1412,6040.0
2019-01-09 11:25:00,31.45,31.48,31.43,31.45,8968.0,29.1412,29.169,29.1227,29.1412,8968.0
2019-01-09 11:30:00,31.44,31.45,31.41,31.42,9019.0,29.132,29.1412,29.1042,29.1134,9019.0
2019-01-09 11:35:00,31.44,31.45,31.43,31.44,11242.0,29.132,29.1412,29.1227,29.132,11242.0
2019-01-09 11:40:00,31.44,31.45,31.42,31.45,16714.0,29.132,29.1412,29.1134,29.1412,16714.0
2019-01-09 11:45:00,31.42,31.43,31.32,31.32,11218.0,29.1134,29.1227,29.0208,29.0208,11218.0
2019-01-09 11:50:00,31.32,31.33,31.25,31.29,21700.0,29.0208,29.03,28.9559,28.993,21700.0
2019-01-09 11:55:00,31.31,31.35,31.3,31.33,4000.0,29.0115,29.0486,29.0022,29.03,4000.0
2019-01-09 12:00:00,31.32,31.34,31.28,31.29,3597.0,29.0208,29.0393,28.9837,28.993,3597.0
2019-01-09 12:05:00,31.28,31.28,31.2,31.21,16537.0,28.9837,28.9837,28.9096,28.9189,16537.0
2019-01-09 12:10:00,31.21,31.22,31.18,31.21,9697.0,28.9189,28.9281,28.8911,28.9189,9697.0
2019-01-09 12:15:00,31.19,31.21,31.18,31.21,8300.0,28.9003,28.9189,28.8911,28.9189,8300.0
2019-01-09 12:20:00,31.2,31.2,31.16,31.2,10884.0,28.9096,28.9096,28.8725,28.9096,10884.0
2019-01-09 12:25:00,31.21,31.23,31.21,31.23,9102.0,28.9189,28.9374,28.9189,28.9374,9102.0
2019-01-09 12:30:00,31.24,31.25,31.2,31.21,3284.0,28.9466,28.9559,28.9096,28.9189,3284.0
2019-01-09 12:35:00,31.19,31.23,31.19,31.21,4400.0,28.9003,28.9374,28.9003,28.9189,4400.0
2019-01-09 12:40:00,31.2,31.27,31.2,31.26,16546.0,28.9096,28.9744,28.9096,28.9652,16546.0
2019-01-09 12:45:00,31.27,31.27,31.25,31.26,9300.0,28.9744,28.9744,28.9559,28.9652,9300.0
2019-01-09 12:50:00,31.26,31.29,31.25,31.28,11556.0,28.9652,28.993,28.9559,28.9837,11556.0
2019-01-09 12:55:00,31.28,31.34,31.27,31.34,23670.0,28.9837,29.0393,28.9744,29.0393,23670.0
2019-01-09 13:00:00,31.33,31.37,31.3,31.36,33114.0,29.03,29.0671,29.0022,29.0578,33114.0
2019-01-09 13:05:00,31.38,31.4,31.35,31.35,23623.0,29.0764,29.0949,29.0486,29.0486,23623.0
2019-01-09 13:10:00,31.35,31.39,31.35,31.36,13921.0,29.0486,29.0856,29.0486,29.0578,13921.0
2019-01-09 13:15:00,31.36,31.38,31.35,31.36,3902.0,29.0578,29.0764,29.0486,29.0578,3902.0
2019-01-09 13:20:00,31.33,31.34,31.25,31.28,8320.0,29.03,29.0393,28.9559,28.9837,8320.0
2019-01-09 13:25:00,31.29,31.33,31.29,31.33,13759.0,28.993,29.03,28.993,29.03,13759.0
2019-01-09 13:30:00,31.33,31.36,31.33,31.35,17935.0,29.03,29.0578,29.03,29.0486,17935.0
2019-01-09 13:35:00,31.34,31.36,31.34,31.35,7068.0,29.0393,29.0578,29.0393,29.0486,7068.0
2019-01-09 13:40:00,31.36,31.41,31.35,31.38,18248.0,29.0578,29.1042,29.0486,29.0764,18248.0
2019-01-09 13:45:00,31.38,31.4,31.37,31.37,7083.0,29.0764,29.0949,29.0671,29.0671,7083.0
2019-01-09 13:50:00,31.36,31.38,31.34,31.36,14989.0,29.0578,29.0764,29.0393,29.0578,14989.0
2019-01-09 13:55:00,31.36,31.37,31.29,31.31,9400.0,29.0578,29.0671,28.993,29.0115,9400.0
2019-01-09 14:00:00,31.32,31.41,31.28,31.37,57301.0,29.0208,29.1042,28.9837,29.0671,57301.0
2019-01-09 14:05:00,31.36,31.44,31.35,31.43,12639.0,29.0578,29.132,29.0486,29.1227,12639.0
2019-01-09 14:10:00,31.42,31.48,31.4,31.43,23683.0,29.1134,29.169,29.0949,29.1227,23683.0
2019-01-09 14:15:00,31.4,31.4,31.33,31.38,16297.0,29.0949,29.0949,29.03,29.0764,16297.0
2019-01-09 14:20:00,31.38,31.44,31.35,31.43,17188.0,29.0764,29.132,29.0486,29.1227,17188.0
2019-01-09 14:25:00,31.44,31.44,31.38,31.4,16262.0,29.132,29.132,29.0764,29.0949,16262.0
2019-01-09 14:30:00,31.4,31.46,31.4,31.42,12812.0,29.0949,29.1505,29.0949,29.1134,12812.0
2019-01-09 14:35:00,31.42,31.44,31.4,31.41,12404.0,29.1134,29.132,29.0949,29.1042,12404.0
2019-01-09 14:40:00,31.41,31.41,31.34,31.34,7478.0,29.1042,29.1042,29.0393,29.0393,7478.0
2019-01-09 14:45:00,31.35,31.44,31.33,31.43,20364.0,29.0486,29.132,29.03,29.1227,20364.0
2019-01-09 14:50:00,31.43,31.44,31.38,31.42,12580.0,29.1227,29.132,29.0764,29.1134,12580.0
2019-01-09 14:55:00,31.42,31.44,31.38,31.4,11702.0,29.1134,29.132,29.0764,29.0949,11702.0
2019-01-09 15:00:00,31.4,31.43,31.39,31.39,4325.0,29.0949,29.1227,29.0856,29.0856,4325.0
2019-01-09 15:05:00,31.38,31.4,31.34,31.39,7269.0,29.0764,29.0949,29.0393,29.0856,7269.0
2019-01-09 15:10:00,31.4,31.42,31.38,31.38,7436.0,29.0949,29.1134,29.0764,29.0764,7436.0
2019-01-09 15:15:00,31.38,31.43,31.37,31.41,29582.0,29.0764,29.1227,29.0671,29.1042,29582.0
2019-01-09 15:20:00,31.41,31.45,31.38,31.38,23631.0,29.1042,29.1412,29.0764,29.0764,23631.0
2019-01-09 15:25:00,31.37,31.42,31.37,31.41,11241.0,29.0671,29.1134,29.0671,29.1042,11241.0
2019-01-09 15:30:00,31.4,31.41,31.38,31.41,16837.0,29.0949,29.1042,29.0764,29.1042,16837.0
2019-01-09 15:35:00,31.41,31.46,31.41,31.44,17366.0,29.1042,29.1505,29.1042,29.132,17366.0
2019-01-09 15:40:00,31.44,31.44,31.4,31.44,31303.0,29.132,29.132,29.0949,29.132,31303.0
2019-01-09 15:45:00,31.43,31.45,31.41,31.42,12171.0,29.1227,29.1412,29.1042,29.1134,12171.0
2019-01-09 15:50:00,31.41,31.42,31.39,31.41,43752.0,29.1042,29.1134,29.0856,29.1042,43752.0
2019-01-09 15:55:00,31.41,31.43,31.38,31.43,245629.0,29.1042,29.1227,29.0764,29.1227,245629.0
2019-01-10 09:30:00,31.41,31.41,31.26,31.3,36812.0,29.1042,29.1042,28.9652,29.0022,36812.0
2019-01-10 09:35:00,31.31,31.32,31.26,31.32,18914.0,29.0115,29.0208,28.9652,29.0208,18914.0
2019-01-10 09:40:00,31.28,31.28,31.21,31.21,15925.0,28.9837,28.9837,28.9189,28.9189,15925.0
2019-01-10 09:45:00,31.22,31.38,31.22,31.38,14745.0,28.9281,29.0764,28.9281,29.0764,14745.0
2019-01-10 09:50:00,31.39,31.46,31.38,31.41,20399.0,29.0856,29.1505,29.0764,29.1042,20399.0
2019-01-10 09:55:00,31.43,31.43,31.37,31.38,3956.0,29.1227,29.1227,29.0671,29.0764,3956.0
2019-01-10 10:00:00,31.39,31.4,31.32,31.33,6595.0,29.0856,29.0949,29.0208,29.03,6595.0
2019-01-10 10:05:00,31.34,31.35,31.28,31.28,5778.0,29.0393,29.0486,28.9837,28.9837,5778.0
2019-01-10 10:10:00,31.29,31.32,31.27,31.32,4834.0,28.993,29.0208,28.9744,29.0208,4834.0
2019-01-10 10:15:00,31.3,31.33,31.27,31.33,5779.0,29.0022,29.03,28.9744,29.03,5779.0
2019-01-10 10:20:00,31.35,31.35,31.32,31.34,1800.0,29.0486,29.0486,29.0208,29.0393,1800.0
2019-01-10 10:25:00,31.32,31.32,31.29,31.31,5477.0,29.0208,29.0208,28.993,29.0115,5477.0
2019-01-10 10:30:00,31.33,31.39,31.33,31.36,2413.0,29.03,29.0856,29.03,29.0578,2413.0
2019-01-10 10:35:00,31.36,31.39,31.36,31.38,5362.0,29.0578,29.0856,29.0578,29.0764,5362.0
2019-01-10 10:40:00,31.36,31.36,31.32,31.35,2338.0,29.0578,29.0578,29.0208,29.0486,2338.0
2019-01-10 10:45:00,31.34,31.35,31.28,31.28,4636.0,29.0393,29.0486,28.9837,28.9837,4636.0
2019-01-10 10:50:00,31.28,31.28,31.22,31.23,12282.0,28.9837,28.9837,28.9281,28.9374,12282.0
2019-01-10 10:55:00,31.24,31.25,31.23,31.25,2200.0,28.9466,28.9559,28.9374,28.9559,2200.0
2019-01-10 11:00:00,31.25,31.26,31.22,31.23,6131.0,28.9559,28.9652,28.9281,28.9374,6131.0
2019-01-10 11:05:00,31.21,31.21,31.15,31.19,15410.0,28.9189,28.9189,28.8633,28.9003,15410.0
2019-01-10 11:10:00,31.17,31.19,31.17,31.19,3004.0,28.8818,28.9003,28.8818,28.9003,3004.0
2019-01-10 11:15:00,31.19,31.2,31.17,31.18,8776.0,28.9003,28.9096,28.8818,28.8911,8776.0
2019-01-10 11:20:00,31.18,31.19,31.17,31.17,9100.0,28.8911,28.9003,28.8818,28.8818,9100.0
2019-01-10 11:25:00,31.17,31.2,31.17,31.18,5589.0,28.8818,28.9096,28.8818,28.8911,5589.0
2019-01-10 11:30:00,31.18,31.21,31.17,31.21,8913.0,28.8911,28.9189,28.8818,28.9189,8913.0
2019-01-10 11:35:00,31.21,31.29,31.21,31.29,18841.0,28.9189,28.993,28.9189,28.993,18841.0
2019-01-10 11:40:00,31.29,31.29,31.25,31.25,2800.0,28.993,28.993,28.9559,28.9559,2800.0
2019-01-10 11:45:00,31.24,31.25,31.23,31.25,5950.0,28.9466,28.9559,28.9374,28.9559,5950.0
2019-01-10 11:50:00,31.24,31.24,31.22,31.23,3000.0,28.9466,28.9466,28.9281,28.9374,3000.0
2019-01-10 11:55:00,31.24,31.27,31.24,31.27,1866.0,28.9466,28.9744,28.9466,28.9744,1866.0
2019-01-10 12:00:00,31.25,31.26,31.19,31.2,6627.0,28.9559,28.9652,28.9003,28.9096,6627.0
2019-01-10 12:05:00,31.2,31.21,31.18,31.19,1700.0,28.9096,28.9189,28.8911,28.9003,1700.0
2019-01-10 12:10:00,31.19,31.21,31.19,31.2,2376.0,28.9003,28.9189,28.9003,28.9096,2376.0
2019-01-10 12:15:00,31.19,31.23,31.19,31.23,3359.0,28.9003,28.9374,28.9003,28.9374,3359.0
2019-01-10 12:20:00,31.22,31.24,31.2,31.2,13338.0,28.9281,28.9466,28.9096,28.9096,13338.0
2019-01-10 12:25:00,31.2,31.2,31.19,31.2,2479.0,28.9096,28.9096,28.9003,28.9096,2479.0
2019-01-10 12:30:00,31.2,31.22,31.18,31.18,3686.0,28.9096,28.9281,28.8911,28.8911,3686.0
2019-01-10 12:35:00,31.18,31.19,31.17,31.19,4686.0,28.8911,28.9003,28.8818,28.9003,4686.0
2019-01-10 12:40:00,31.18,31.19,31.17,31.17,5251.0,28.8911,28.9003,28.8818,28.8818,5251.0
2019-01-10 12:45:00,31.17,31.18,31.16,31.16,3766.0,28.8818,28.8911,28.8725,28.8725,3766.0
2019-01-10 12:50:00,31.16,31.18,31.15,31.15,7366.0,28.8725,28.8911,28.8633,28.8633,7366.0
2019-01-10 12:55:00,31.16,31.16,31.08,31.1,13273.0,28.8725,28.8725,28.7984,28.8169,13273.0
2019-01-10 13:00:00,31.1,31.11,31.0,31.0,21290.0,28.8169,28.8262,28.7243,28.7243,21290.0
2019-01-10 13:05:00,31.01,31.01,30.95,30.98,29158.0,28.7335,28.7335,28.6779,28.7057,29158.0
2019-01-10 13:10:00,30.97,30.99,30.96,30.99,17754.0,28.6965,28.715,28.6872,28.715,17754.0
2019-01-10 13:15:00,30.99,30.99,30.88,30.9,23915.0,28.715,28.715,28.6131,28.6316,23915.0
2019-01-10 13:20:00,30.89,30.89,30.82,30.82,17901.0,28.6223,28.6223,28.5575,28.5575,17901.0
2019-01-10 13:25:00,30.83,30.85,30.78,30.81,24976.0,28.5667,28.5853,28.5204,28.5482,24976.0
2019-01-10 13:30:00,30.81,30.89,30.81,30.89,23627.0,28.5482,28.6223,28.5482,28.6223,23627.0
2019-01-10 13:35:00,30.89,30.94,30.89,30.94,6500.0,28.6223,28.6687,28.6223,28.6687,6500.0
2019-01-10 13:40:00,30.94,30.99,30.94,30.98,6038.0,28.6687,28.715,28.6687,28.7057,6038.0
2019-01-10 13:45:00,30.97,30.97,30.94,30.94,7285.0,28.6965,28.6965,28.6687,28.6687,7285.0
2019-01-10 13:50:00,30.94,30.94,30.88,30.91,18735.0,28.6687,28.6687,28.6131,28.6409,18735.0
2019-01-10 13:55:00,30.91,30.91,30.87,30.87,17766.0,28.6409,28.6409,28.6038,28.6038,17766.0
2019-01-10 14:00:00,30.87,30.89,30.86,30.86,17602.0,28.6038,28.6223,28.5945,28.5945,17602.0
2019-01-10 14:05:00,30.86,30.91,30.86,30.91,12483.0,28.5945,28.6409,28.5945,28.6409,12483.0
2019-01-10 14:10:00,30.91,30.91,30.88,30.88,16685.0,28.6409,28.6409,28.6131,28.6131,16685.0
2019-01-10 14:15:00,30.88,30.89,30.86,30.89,16921.0,28.6131,28.6223,28.5945,28.6223,16921.0
2019-01-10 14:20:00,30.91,30.91,30.89,30.91,6070.0,28.6409,28.6409,28.6223,28.6409,6070.0
2019-01-10 14:25:00,30.91,30.91,30.88,30.88,9871.0,28.6409,28.6409,28.6131,28.6131,9871.0
2019-01-10 14:30:00,30.88,30.88,30.85,30.85,20965.0,28.6131,28.6131,28.5853,28.5853,20965.0
2019-01-10 14:35:00,30.84,30.84,30.81,30.81,42715.0,28.576,28.576,28.5482,28.5482,42715.0
2019-01-10 14:40:00,30.81,30.85,30.8,30.85,15312.0,28.5482,28.5853,28.5389,28.5853,15312.0
2019-01-10 14:45:00,30.85,30.86,30.83,30.86,19636.0,28.5853,28.5945,28.5667,28.5945,19636.0
2019-01-10 14:50:00,30.86,30.88,30.86,30.88,6956.0,28.5945,28.6131,28.5945,28.6131,6956.0
2019-01-10 14:55:00,30.88,30.88,30.85,30.86,11956.0,28.6131,28.6131,28.5853,28.5945,11956.0
2019-01-10 15:00:00,30.86,30.89,30.85,30.89,16242.0,28.5945,28.6223,28.5853,28.6223,16242.0
2019-01-10 15:05:00,30.89,30.9,30.89,30.9,14030.0,28.6223,28.6316,28.6223,28.6316,14030.0
2019-01-10 15:10:00,30.9,30.9,30.86,30.86,9411.0,28.6316,28.6316,28.5945,28.5945,9411.0
2019-01-10 15:15:00,30.86,30.86,30.85,30.85,7375.0,28.5945,28.5945,28.5853,28.5853,7375.0
2019-01-10 15:20:00,30.84,30.85,30.83,30.84,27199.0,28.576,28.5853,28.5667,28.576,27199.0
2019-01-10 15:25:00,30.83,30.85,30.83,30.83,7741.0,28.5667,28.5853,28.5667,28.5667,7741.0
2019-01-10 15:30:00,30.83,30.84,30.83,30.84,5725.0,28.5667,28.576,28.5667,28.576,5725.0
2019-01-10 15:35:00,30.84,30.92,30.84,30.92,15628.0,28.576,28.6501,28.576,28.6501,15628.0
2019-01-10 15:40:00,30.93,30.98,30.93,30.97,42827.0,28.6594,28.7057,28.6594,28.6965,42827.0
2019-01-10 15:45:00,30.97,31.01,30.97,31.0,31228.0,28.6965,28.7335,28.6965,28.7243,31228.0
2019-01-10 15:50:00,31.0,31.0,30.92,30.93,38801.0,28.7243,28.7243,28.6501,28.6594,38801.0
2019-01-10 15:55:00,30.93,30.98,30.71,30.75,1130832.0,28.6594,28.7057,28.4556,28.4926,1130832.0
2019-01-11 09:30:00,30.84,30.98,30.84,30.91,65928.0,28.576,28.7057,28.576,28.6409,65928.0
2019-01-11 09:35:00,30.9,30.93,30.84,30.91,19382.0,28.6316,28.6594,28.576,28.6409,19382.0
2019-01-11 09:40:00,30.91,30.99,30.88,30.99,13287.0,28.6409,28.715,28.6131,28.715,13287.0
2019-01-11 09:45:00,31.0,31.01,30.93,30.96,35865.0,28.7243,28.7335,28.6594,28.6872,35865.0
2019-01-11 09:50:00,30.95,30.95,30.79,30.81,13792.0,28.6779,28.6779,28.5297,28.5482,13792.0
2019-01-11 09:55:00,30.78,30.81,30.75,30.78,9878.0,28.5204,28.5482,28.4926,28.5204,9878.0
2019-01-11 10:00:00,30.76,30.77,30.72,30.74,12799.0,28.5019,28.5112,28.4648,28.4834,12799.0
2019-01-11 10:05:00,30.74,30.79,30.7,30.78,25922.0,28.4834,28.5297,28.4463,28.5204,25922.0
2019-01-11 10:10:00,30.8,30.82,30.78,30.81,3503.0,28.5389,28.5575,28.5204,28.5482,3503.0
2019-01-11 10:15:00,30.83,30.9,30.82,30.87,16033.0,28.5667,28.6316,28.5575,28.6038,16033.0
2019-01-11 10:20:00,30.9,30.93,30.89,30.91,15369.0,28.6316,28.6594,28.6223,28.6409,15369.0
2019-01-11 10:25:00,30.93,30.97,30.91,30.97,6194.0,28.6594,28.6965,28.6409,28.6965,6194.0
2019-01-11 10:30:00,30.98,31.0,30.95,30.97,16381.0,28.7057,28.7243,28.6779,28.6965,16381.0
2019-01-11 10:35:00,30.97,30.99,30.92,30.92,4494.0,28.6965,28.715,28.6501,28.6501,4494.0
2019-01-11 10:40:00,30.93,30.94,30.87,30.87,9842.0,28.6594,28.6687,28.6038,28.6038,9842.0
2019-01-11 10:45:00,30.87,30.87,30.79,30.79,8611.0,28.6038,28.6038,28.5297,28.5297,8611.0
2019-01-11 10:50:00,30.78,30.89,30.78,30.89,21239.0,28.5204,28.6223,28.5204,28.6223,21239.0
2019-01-11 10:55:00,30.89,30.9,30.84,30.84,23939.0,28.6223,28.6316,28.576,28.576,23939.0
2019-01-11 11:00:00,30.85,30.85,30.82,30.82,8146.0,28.5853,28.5853,28.5575,28.5575,8146.0
2019-01-11 11:05:00,30.83,30.86,30.83,30.86,8698.0,28.5667,28.5945,28.5667,28.5945,8698.0
2019-01-11 11:10:00,30.87,30.89,30.84,30.87,13058.0,28.6038,28.6223,28.576,28.6038,13058.0
2019-01-11 11:15:00,30.88,30.88,30.84,30.84,9472.0,28.6131,28.6131,28.576,28.576,9472.0
2019-01-11 11:20:00,30.83,30.83,30.74,30.77,31830.0,28.5667,28.5667,28.4834,28.5112,31830.0
2019-01-11 11:25:00,30.77,30.82,30.76,30.77,14491.0,28.5112,28.5575,28.5019,28.5112,14491.0
2019-01-11 11:30:00,30.76,30.76,30.72,30.76,4220.0,28.5019,28.5019,28.4648,28.5019,4220.0
2019-01-11 11:35:00,30.76,30.78,30.75,30.76,4961.0,28.5019,28.5204,28.4926,28.5019,4961.0
2019-01-11 11:40:00,30.76,30.82,30.76,30.82,3700.0,28.5019,28.5575,28.5019,28.5575,3700.0
2019-01-11 11:45:00,30.83,30.87,30.83,30.85,6507.0,28.5667,28.6038,28.5667,28.5853,6507.0
2019-01-11 11:50:00,30.84,30.85,30.8,30.81,4671.0,28.576,28.5853,28.5389,28.5482,4671.0
2019-01-11 11:55:00,30.81,30.82,30.8,30.82,1200.0,28.5482,28.5575,28.5389,28.5575,1200.0
2019-01-11 12:00:00,30.81,30.82,30.8,30.8,10640.0,28.5482,28.5575,28.5389,28.5389,10640.0
2019-01-11 12:05:00,30.81,30.84,30.79,30.84,6394.0,28.5482,28.576,28.5297,28.576,6394.0
2019-01-11 12:10:00,30.85,30.87,30.85,30.86,3018.0,28.5853,28.6038,28.5853,28.5945,3018.0
2019-01-11 12:15:00,30.87,30.9,30.86,30.89,3779.0,28.6038,28.6316,28.5945,28.6223,3779.0
2019-01-11 12:20:00,30.89,30.92,30.88,30.91,3021.0,28.6223,28.6501,28.6131,28.6409,3021.0
2019-01-11 12:25:00,30.92,30.93,30.91,30.91,1400.0,28.6501,28.6594,28.6409,28.6409,1400.0
2019-01-11 12:30:00,30.9,30.92,30.88,30.91,10654.0,28.6316,28.6501,28.6131,28.6409,10654.0
2019-01-11 12:35:00,30.91,30.92,30.89,30.89,2928.0,28.6409,28.6501,28.6223,28.6223,2928.0
2019-01-11 12:40:00,30.89,30.93,30.89,30.93,4423.0,28.6223,28.6594,28.6223,28.6594,4423.0
2019-01-11 12:45:00,30.91,30.92,30.88,30.88,12150.0,28.6409,28.6501,28.6131,28.6131,12150.0
2019-01-11 12:50:00,30.87,30.91,30.87,30.91,6204.0,28.6038,28.6409,28.6038,28.6409,6204.0
2019-01-11 12:55:00,30.91,30.94,30.91,30.93,4600.0,28.6409,28.6687,28.6409,28.6594,4600.0
2019-01-11 13:00:00,30.92,30.93,30.92,30.92,4759.0,28.6501,28.6594,28.6501,28.6501,4759.0
2019-01-11 13:05:00,30.92,30.92,30.91,30.91,2847.0,28.6501,28.6501,28.6409,28.6409,2847.0
2019-01-11 13:10:00,30.92,30.93,30.92,30.92,1800.0,28.6501,28.6594,28.6501,28.6501,1800.0
2019-01-11 13:15:00,30.94,30.96,30.94,30.95,2554.0,28.6687,28.6872,28.6687,28.6779,2554.0
2019-01-11 13:20:00,30.94,30.94,30.92,30.92,637.0,28.6687,28.6687,28.6501,28.6501,637.0
2019-01-11 13:25:00,30.91,30.91,30.89,30.9,3373.0,28.6409,28.6409,28.6223,28.6316,3373.0
2019-01-11 13:30:00,30.9,30.9,30.88,30.89,1600.0,28.6316,28.6316,28.6131,28.6223,1600.0
2019-01-11 13:35:00,30.9,30.9,30.86,30.88,2742.0,28.6316,28.6316,28.5945,28.6131,2742.0
2019-01-11 13:40:00,30.88,30.9,30.87,30.9,3384.0,28.6131,28.6316,28.6038,28.6316,3384.0
2019-01-11 13:45:00,30.91,30.92,30.9,30.9,2915.0,28.6409,28.6501,28.6316,28.6316,2915.0
2019-01-11 13:50:00,30.89,30.89,30.82,30.85,4269.0,28.6223,28.6223,28.5575,28.5853,4269.0
2019-01-11 13:55:00,30.85,30.85,30.82,30.82,3412.0,28.5853,28.5853,28.5575,28.5575,3412.0
2019-01-11 14:00:00,30.8,30.82,30.8,30.81,6307.0,28.5389,28.5575,28.5389,28.5482,6307.0
2019-01-11 14:05:00,30.81,30.83,30.81,30.83,2300.0,28.5482,28.5667,28.5482,28.5667,2300.0
2019-01-11 14:10:00,30.82,30.84,30.82,30.83,2635.0,28.5575,28.576,28.5575,28.5667,2635.0
2019-01-11 14:15:00,30.84,30.84,30.83,30.83,800.0,28.576,28.576,28.5667,28.5667,800.0
2019-01-11 14:20:00,30.83,30.85,30.83,30.85,1100.0,28.5667,28.5853,28.5667,28.5853,1100.0
2019-01-11 14:25:00,30.86,30.87,30.86,30.87,1100.0,28.5945,28.6038,28.5945,28.6038,1100.0
2019-01-11 14:30:00,30.88,30.9,30.88,30.88,6600.0,28.6131,28.6316,28.6131,28.6131,6600.0
2019-01-11 14:35:00,30.88,30.88,30.85,30.85,6236.0,28.6131,28.6131,28.5853,28.5853,6236.0
2019-01-11 14:40:00,30.86,30.86,30.81,30.81,3383.0,28.5945,28.5945,28.5482,28.5482,3383.0
2019-01-11 14:45:00,30.81,30.81,30.78,30.79,5644.0,28.5482,28.5482,28.5204,28.5297,5644.0
2019-01-11 14:50:00,30.8,30.81,30.78,30.78,7162.0,28.5389,28.5482,28.5204,28.5204,7162.0
2019-01-11 14:55:00,30.77,30.78,30.74,30.75,5581.0,28.5112,28.5204,28.4834,28.4926,5581.0
2019-01-11 15:00:00,30.74,30.75,30.7,30.7,14657.0,28.4834,28.4926,28.4463,28.4463,14657.0
2019-01-11 15:05:00,30.69,30.71,30.66,30.66,18202.0,28.437,28.4556,28.4092,28.4092,18202.0
2019-01-11 15:10:00,30.66,30.66,30.62,30.63,8604.0,28.4092,28.4092,28.3722,28.3814,8604.0
2019-01-11 15:15:00,30.65,30.68,30.65,30.68,6430.0,28.4,28.4278,28.4,28.4278,6430.0
2019-01-11 15:20:00,30.67,30.68,30.67,30.67,13574.0,28.4185,28.4278,28.4185,28.4185,13574.0
2019-01-11 15:25:00,30.67,30.7,30.67,30.67,6816.0,28.4185,28.4463,28.4185,28.4185,6816.0
2019-01-11 15:30:00,30.67,30.71,30.67,30.69,8023.0,28.4185,28.4556,28.4185,28.437,8023.0
2019-01-11 15:35:00,30.69,30.73,30.69,30.73,9095.0,28.437,28.4741,28.437,28.4741,9095.0
2019-01-11 15:40:00,30.73,30.73,30.7,30.7,7431.0,28.4741,28.4741,28.4463,28.4463,7431.0
2019-01-11 15:45:00,30.7,30.7,30.68,30.69,10670.0,28.4463,28.4463,28.4278,28.437,10670.0
2019-01-11 15:50:00,30.69,30.73,30.69,30.72,14415.0,28.437,28.4741,28.437,28.4648,14415.0
2019-01-11 15:55:00,30.72,30.74,30.67,30.71,55666.0,28.4648,28.4834,28.4185,28.4556,55666.0
2019-01-14 09:30:00,30.9,31.01,30.88,31.0,47556.0,28.6316,28.7335,28.6131,28.7243,47556.0
2019-01-14 09:35:00,31.01,31.02,30.9,30.91,15314.0,28.7335,28.7428,28.6316,28.6409,15314.0
2019-01-14 09:40:00,30.89,30.95,30.89,30.91,16555.0,28.6223,28.6779,28.6223,28.6409,16555.0
2019-01-14 09:45:00,30.91,30.93,30.84,30.87,15083.0,28.6409,28.6594,28.576,28.6038,15083.0
2019-01-14 09:50:00,30.84,30.88,30.8,30.88,7563.0,28.576,28.6131,28.5389,28.6131,7563.0
2019-01-14 09:55:00,30.88,30.89,30.83,30.86,5574.0,28.6131,28.6223,28.5667,28.5945,5574.0
2019-01-14 10:00:00,30.85,30.86,30.82,30.85,5278.0,28.5853,28.5945,28.5575,28.5853,5278.0
2019-01-14 10:05:00,30.86,30.91,30.86,30.89,35840.0,28.5945,28.6409,28.5945,28.6223,35840.0
2019-01-14 10:10:00,30.87,30.87,30.83,30.84,9000.0,28.6038,28.6038,28.5667,28.576,9000.0
2019-01-14 10:15:00,30.8,30.8,30.75,30.79,12946.0,28.5389,28.5389,28.4926,28.5297,12946.0
2019-01-14 10:20:00,30.82,30.82,30.78,30.78,300.0,28.5575,28.5575,28.5204,28.5204,300.0
2019-01-14 10:25:00,30.8,30.8,30.73,30.73,14797.0,28.5389,28.5389,28.4741,28.4741,14797.0
2019-01-14 10:30:00,30.75,30.75,30.6,30.62,30950.0,28.4926,28.4926,28.3536,28.3722,30950.0
2019-01-14 10:35:00,30.62,30.64,30.6,30.64,10432.0,28.3722,28.3907,28.3536,28.3907,10432.0
2019-01-14 10:40:00,30.63,30.63,30.56,30.59,9257.0,28.3814,28.3814,28.3166,28.3444,9257.0
2019-01-14 10:45:00,30.57,30.63,30.57,30.58,19157.0,28.3258,28.3814,28.3258,28.3351,19157.0
2019-01-14 10:50:00,30.58,30.61,30.55,30.55,7190.0,28.3351,28.3629,28.3073,28.3073,7190.0
2019-01-14 10:55:00,30.56,30.59,30.54,30.54,10821.0,28.3166,28.3444,28.298,28.298,10821.0
2019-01-14 11:00:00,30.55,30.56,30.48,30.49,31285.0,28.3073,28.3166,28.2424,28.2517,31285.0
2019-01-14 11:05:00,30.48,30.52,30.48,30.51,1950.0,28.2424,28.2795,28.2424,28.2702,1950.0
2019-01-14 11:10:00,30.51,30.54,30.51,30.53,14081.0,28.2702,28.298,28.2702,28.2888,14081.0
2019-01-14 11:15:00,30.53,30.61,30.53,30.6,5172.0,28.2888,28.3629,28.2888,28.3536,5172.0
2019-01-14 11:20:00,30.59,30.59,30.56,30.58,7852.0,28.3444,28.3444,28.3166,28.3351,7852.0
2019-01-14 11:25:00,30.59,30.67,30.59,30.67,4831.0,28.3444,28.4185,28.3444,28.4185,4831.0
2019-01-14 11:30:00,30.68,30.68,30.64,30.67,5585.0,28.4278,28.4278,28.3907,28.4185,5585.0
2019-01-14 11:35:00,30.69,30.69,30.59,30.6,8860.0,28.437,28.437,28.3444,28.3536,8860.0
2019-01-14 11:40:00,30.59,30.62,30.59,30.61,2465.0,28.3444,28.3722,28.3444,28.3629,2465.0
2019-01-14 11:45:00,30.63,30.63,30.56,30.58,7614.0,28.3814,28.3814,28.3166,28.3351,7614.0
2019-01-14 11:50:00,30.56,30.57,30.55,30.55,2985.0,28.3166,28.3258,28.3073,28.3073,2985.0
2019-01-14 11:55:00,30.55,30.6,30.55,30.6,1921.0,28.3073,28.3536,28.3073,28.3536,1921.0
2019-01-14 12:00:00,30.6,30.63,30.6,30.62,3697.0,28.3536,28.3814,28.3536,28.3722,3697.0
2019-01-14 12:05:00,30.64,30.64,30.58,30.61,3013.0,28.3907,28.3907,28.3351,28.3629,3013.0
2019-01-14 12:10:00,30.63,30.63,30.62,30.62,1300.0,28.3814,28.3814,28.3722,28.3722,1300.0
2019-01-14 12:15:00,30.64,30.65,30.59,30.65,3214.0,28.3907,28.4,28.3444,28.4,3214.0
2019-01-14 12:20:00,30.66,30.68,30.64,30.67,3607.0,28.4092,28.4278,28.3907,28.4185,3607.0
2019-01-14 12:25:00,30.66,30.7,30.66,30.7,1647.0,28.4092,28.4463,28.4092,28.4463,1647.0
2019-01-14 12:30:00,30.7,30.75,30.7,30.75,9135.0,28.4463,28.4926,28.4463,28.4926,9135.0
2019-01-14 12:35:00,30.74,30.74,30.72,30.73,3263.0,28.4834,28.4834,28.4648,28.4741,3263.0
2019-01-14 12:40:00,30.73,30.75,30.73,30.75,1191.0,28.4741,28.4926,28.4741,28.4926,1191.0
2019-01-14 12:45:00,30.76,30.8,30.76,30.78,3529.0,28.5019,28.5389,28.5019,28.5204,3529.0
2019-01-14 12:50:00,30.78,30.81,30.78,30.8,4396.0,28.5204,28.5482,28.5204,28.5389,4396.0
2019-01-14 12:55:00,30.79,30.82,30.79,30.79,2982.0,28.5297,28.5575,28.5297,28.5297,2982.0
2019-01-14 13:00:00,30.79,30.8,30.71,30.71,3001.0,28.5297,28.5389,28.4556,28.4556,3001.0
2019-01-14 13:05:00,30.71,30.71,30.69,30.7,1600.0,28.4556,28.4556,28.437,28.4463,1600.0
2019-01-14 13:10:00,30.73,30.73,30.71,30.71,1626.0,28.4741,28.4741,28.4556,28.4556,1626.0
2019-01-14 13:15:00,30.74,30.79,30.74,30.77,11667.0,28.4834,28.5297,28.4834,28.5112,11667.0
2019-01-14 13:20:00,30.77,30.78,30.76,30.77,2600.0,28.5112,28.5204,28.5019,28.5112,2600.0
2019-01-14 13:25:00,30.77,30.79,30.72,30.72,5271.0,28.5112,28.5297,28.4648,28.4648,5271.0
2019-01-14 13:30:00,30.72,30.73,30.7,30.71,6211.0,28.4648,28.4741,28.4463,28.4556,6211.0
2019-01-14 13:35:00,30.72,30.77,30.72,30.75,2086.0,28.4648,28.5112,28.4648,28.4926,2086.0
2019-01-14 13:40:00,30.74,30.79,30.74,30.78,2863.0,28.4834,28.5297,28.4834,28.5204,2863.0
2019-01-14 13:45:00,30.79,30.79,30.77,30.77,2256.0,28.5297,28.5297,28.5112,28.5112,2256.0
2019-01-14 13:50:00,30.78,30.79,30.77,30.77,5058.0,28.5204,28.5297,28.5112,28.5112,5058.0
2019-01-14 13:55:00,30.78,30.78,30.78,30.78,3291.0,28.5204,28.5204,28.5204,28.5204,3291.0
2019-01-14 14:00:00,30.79,30.81,30.79,30.8,2700.0,28.5297,28.5482,28.5297,28.5389,2700.0
2019-01-14 14:05:00,30.8,30.81,30.8,30.81,3300.0,28.5389,28.5482,28.5389,28.5482,3300.0
2019-01-14 14:10:00,30.83,30.86,30.82,30.82,5563.0,28.5667,28.5945,28.5575,28.5575,5563.0
2019-01-14 14:15:00,30.81,30.82,30.79,30.81,2836.0,28.5482,28.5575,28.5297,28.5482,2836.0
2019-01-14 14:20:00,30.81,30.81,30.76,30.77,5446.0,28.5482,28.5482,28.5019,28.5112,5446.0
2019-01-14 14:25:00,30.76,30.76,30.75,30.75,4945.0,28.5019,28.5019,28.4926,28.4926,4945.0
2019-01-14 14:30:00,30.77,30.79,30.76,30.79,3634.0,28.5112,28.5297,28.5019,28.5297,3634.0
2019-01-14 14:35:00,30.81,30.83,30.81,30.82,900.0,28.5482,28.5667,28.5482,28.5575,900.0
2019-01-14 14:40:00,30.84,30.84,30.8,30.8,1276.0,28.576,28.576,28.5389,28.5389,1276.0
2019-01-14 14:45:00,30.82,30.82,30.81,30.81,300.0,28.5575,28.5575,28.5482,28.5482,300.0
2019-01-14 14:50:00,30.82,30.85,30.82,30.85,3144.0,28.5575,28.5853,28.5575,28.5853,3144.0
2019-01-14 14:55:00,30.84,30.85,30.84,30.84,825.0,28.576,28.5853,28.576,28.576,825.0
2019-01-14 15:00:00,30.8,30.8,30.77,30.77,2300.0,28.5389,28.5389,28.5112,28.5112,2300.0
2019-01-14 15:05:00,30.77,30.77,30.77,30.77,374.0,28.5112,28.5112,28.5112,28.5112,374.0
2019-01-14 15:10:00,30.78,30.79,30.78,30.79,2362.0,28.5204,28.5297,28.5204,28.5297,2362.0
2019-01-14 15:15:00,30.79,30.8,30.79,30.79,7675.0,28.5297,28.5389,28.5297,28.5297,7675.0
2019-01-14 15:20:00,30.8,30.81,30.79,30.79,1205.0,28.5389,28.5482,28.5297,28.5297,1205.0
2019-01-14 15:25:00,30.78,30.78,30.76,30.76,7491.0,28.5204,28.5204,28.5019,28.5019,7491.0
2019-01-14 15:30:00,30.76,30.76,30.76,30.76,3756.0,28.5019,28.5019,28.5019,28.5019,3756.0
2019-01-14 15:35:00,30.74,30.74,30.72,30.72,5185.0,28.4834,28.4834,28.4648,28.4648,5185.0
2019-01-14 15:40:00,30.72,30.72,30.69,30.69,7116.0,28.4648,28.4648,28.437,28.437,7116.0
2019-01-14 15:45:00,30.68,30.7,30.67,30.7,9737.0,28.4278,28.4463,28.4185,28.4463,9737.0
2019-01-14 15:50:00,30.71,30.72,30.7,30.72,3544.0,28.4556,28.4648,28.4463,28.4648,3544.0
2019-01-14 15:55:00,30.73,30.73,30.63,30.67,162865.0,28.4741,28.4741,28.3814,28.4185,162865.0
2019-01-15 09:30:00,30.72,30.76,30.65,30.68,30715.0,28.4648,28.5019,28.4,28.4278,30715.0
2019-01-15 09:35:00,30.68,30.81,30.68,30.8,20541.0,28.4278,28.5482,28.4278,28.5389,20541.0
2019-01-15 09:40:00,30.81,30.82,30.76,30.78,8986.0,28.5482,28.5575,28.5019,28.5204,8986.0
2019-01-15 09:45:00,30.82,30.86,30.81,30.82,12294.0,28.5575,28.5945,28.5482,28.5575,12294.0
2019-01-15 09:50:00,30.81,30.83,30.77,30.83,3179.0,28.5482,28.5667,28.5112,28.5667,3179.0
2019-01-15 09:55:00,30.83,30.86,30.82,30.84,17874.0,28.5667,28.5945,28.5575,28.576,17874.0
2019-01-15 10:00:00,30.83,30.83,30.78,30.78,7049.0,28.5667,28.5667,28.5204,28.5204,7049.0
2019-01-15 10:05:00,30.77,30.77,30.72,30.72,8706.0,28.5112,28.5112,28.4648,28.4648,8706.0
2019-01-15 10:10:00,30.71,30.71,30.57,30.57,9413.0,28.4556,28.4556,28.3258,28.3258,9413.0
2019-01-15 10:15:00,30.56,30.62,30.56,30.58,3058.0,28.3166,28.3722,28.3166,28.3351,3058.0
2019-01-15 10:20:00,30.59,30.59,30.52,30.54,4103.0,28.3444,28.3444,28.2795,28.298,4103.0
2019-01-15 10:25:00,30.55,30.56,30.5,30.5,8102.0,28.3073,28.3166,28.261,28.261,8102.0
2019-01-15 10:30:00,30.53,30.53,30.49,30.51,12099.0,28.2888,28.2888,28.2517,28.2702,12099.0
2019-01-15 10:35:00,30.51,30.6,30.51,30.6,7275.0,28.2702,28.3536,28.2702,28.3536,7275.0
2019-01-15 10:40:00,30.6,30.63,30.58,30.59,10017.0,28.3536,28.3814,28.3351,28.3444,10017.0
2019-01-15 10:45:00,30.6,30.64,30.6,30.64,10218.0,28.3536,28.3907,28.3536,28.3907,10218.0
2019-01-15 10:50:00,30.61,30.61,30.54,30.54,2245.0,28.3629,28.3629,28.298,28.298,2245.0
2019-01-15 10:55:00,30.55,30.58,30.54,30.54,2116.0,28.3073,28.3351,28.298,28.298,2116.0
2019-01-15 11:00:00,30.53,30.53,30.43,30.44,10315.0,28.2888,28.2888,28.1961,28.2054,10315.0
2019-01-15 11:05:00,30.44,30.46,30.42,30.43,11900.0,28.2054,28.2239,28.1868,28.1961,11900.0
2019-01-15 11:10:00,30.43,30.43,30.39,30.4,22540.0,28.1961,28.1961,28.159,28.1683,22540.0
2019-01-15 11:15:00,30.39,30.39,30.36,30.37,5601.0,28.159,28.159,28.1313,28.1405,5601.0
2019-01-15 11:20:00,30.39,30.44,30.36,30.36,2930.0,28.159,28.2054,28.1313,28.1313,2930.0
2019-01-15 11:25:00,30.35,30.36,30.29,30.31,14555.0,28.122,28.1313,28.0664,28.0849,14555.0
2019-01-15 11:30:00,30.28,30.3,30.19,30.3,17962.0,28.0571,28.0757,27.9737,28.0757,17962.0
2019-01-15 11:35:00,30.3,30.34,30.3,30.32,5349.0,28.0757,28.1127,28.0757,28.0942,5349.0
2019-01-15 11:40:00,30.31,30.31,30.27,30.28,5665.0,28.0849,28.0849,28.0479,28.0571,5665.0
2019-01-15 11:45:00,30.27,30.3,30.26,30.29,3111.0,28.0479,28.0757,28.0386,28.0664,3111.0
2019-01-15 11:50:00,30.27,30.28,30.24,30.28,9406.0,28.0479,28.0571,28.0201,28.0571,9406.0
2019-01-15 11:55:00,30.28,30.3,30.24,30.24,3944.0,28.0571,28.0757,28.0201,28.0201,3944.0
2019-01-15 12:00:00,30.23,30.25,30.19,30.25,21830.0,28.0108,28.0293,27.9737,28.0293,21830.0
2019-01-15 12:05:00,30.26,30.26,30.21,30.22,13240.0,28.0386,28.0386,27.9923,28.0015,13240.0
2019-01-15 12:10:00,30.23,30.25,30.23,30.25,7075.0,28.0108,28.0293,28.0108,28.0293,7075.0
2019-01-15 12:15:00,30.25,30.25,30.17,30.17,11496.0,28.0293,28.0293,27.9552,27.9552,11496.0
2019-01-15 12:20:00,30.17,30.18,30.11,30.14,21414.0,27.9552,27.9645,27.8996,27.9274,21414.0
2019-01-15 12:25:00,30.13,30.13,30.08,30.13,11084.0,27.9181,27.9181,27.8718,27.9181,11084.0
2019-01-15 12:30:00,30.12,30.14,30.11,30.12,7556.0,27.9089,27.9274,27.8996,27.9089,7556.0
2019-01-15 12:35:00,30.13,30.13,30.08,30.08,14863.0,27.9181,27.9181,27.8718,27.8718,14863.0
2019-01-15 12:40:00,30.08,30.08,30.0,30.01,25050.0,27.8718,27.8718,27.7977,27.8069,25050.0
2019-01-15 12:45:00,30.01,30.03,29.99,30.02,17517.0,27.8069,27.8255,27.7884,27.8162,17517.0
2019-01-15 12:50:00,30.01,30.03,30.0,30.02,9860.0,27.8069,27.8255,27.7977,27.8162,9860.0
2019-01-15 12:55:00,30.03,30.07,30.03,30.06,9678.0,27.8255,27.8625,27.8255,27.8533,9678.0
2019-01-15 13:00:00,30.06,30.06,30.0,30.0,7547.0,27.8533,27.8533,27.7977,27.7977,7547.0
2019-01-15 13:05:00,30.01,30.03,29.98,29.99,14954.0,27.8069,27.8255,27.7791,27.7884,14954.0
2019-01-15 13:10:00,29.99,30.04,29.99,30.02,4526.0,27.7884,27.8347,27.7884,27.8162,4526.0
2019-01-15 13:15:00,30.03,30.08,30.03,30.06,12386.0,27.8255,27.8718,27.8255,27.8533,12386.0
2019-01-15 13:20:00,30.06,30.06,29.99,30.01,10893.0,27.8533,27.8533,27.7884,27.8069,10893.0
2019-01-15 13:25:00,30.02,30.04,29.99,30.01,17524.0,27.8162,27.8347,27.7884,27.8069,17524.0
2019-01-15 13:30:00,30.0,30.07,29.98,30.07,11302.0,27.7977,27.8625,27.7791,27.8625,11302.0
2019-01-15 13:35:00,30.09,30.1,30.01,30.02,14571.0,27.8811,27.8903,27.8069,27.8162,14571.0
2019-01-15 13:40:00,30.03,30.05,30.02,30.02,10051.0,27.8255,27.844,27.8162,27.8162,10051.0
2019-01-15 13:45:00,30.02,30.07,30.02,30.07,4821.0,27.8162,27.8625,27.8162,27.8625,4821.0
2019-01-15 13:50:00,30.07,30.14,30.07,30.13,14228.0,27.8625,27.9274,27.8625,27.9181,14228.0
2019-01-15 13:55:00,30.13,30.13,30.12,30.13,6387.0,27.9181,27.9181,27.9089,27.9181,6387.0
2019-01-15 14:00:00,30.12,30.13,30.11,30.11,8405.0,27.9089,27.9181,27.8996,27.8996,8405.0
2019-01-15 14:05:00,30.11,30.11,30.1,30.1,9860.0,27.8996,27.8996,27.8903,27.8903,9860.0
2019-01-15 14:10:00,30.1,30.13,30.1,30.13,7510.0,27.8903,27.9181,27.8903,27.9181,7510.0
2019-01-15 14:15:00,30.13,30.15,30.12,30.14,16784.0,27.9181,27.9367,27.9089,27.9274,16784.0
2019-01-15 14:20:00,30.13,30.2,30.13,30.19,3944.0,27.9181,27.983,27.9181,27.9737,3944.0
2019-01-15 14:25:00,30.2,30.23,30.19,30.2,11764.0,27.983,28.0108,27.9737,27.983,11764.0
2019-01-15 14:30:00,30.21,30.24,30.21,30.23,12411.0,27.9923,28.0201,27.9923,28.0108,12411.0
2019-01-15 14:35:00,30.23,30.24,30.16,30.17,11062.0,28.0108,28.0201,27.9459,27.9552,11062.0
2019-01-15 14:40:00,30.18,30.18,30.14,30.14,9012.0,27.9645,27.9645,27.9274,27.9274,9012.0
2019-01-15 14:45:00,30.14,30.14,30.11,30.11,4005.0,27.9274,27.9274,27.8996,27.8996,4005.0
2019-01-15 14:50:00,30.1,30.15,30.09,30.15,13819.0,27.8903,27.9367,27.8811,27.9367,13819.0
2019-01-15 14:55:00,30.15,30.16,30.1,30.12,11994.0,27.9367,27.9459,27.8903,27.9089,11994.0
2019-01-15 15:00:00,30.13,30.14,30.1,30.11,6266.0,27.9181,27.9274,27.8903,27.8996,6266.0
2019-01-15 15:05:00,30.12,30.16,30.1,30.16,12842.0,27.9089,27.9459,27.8903,27.9459,12842.0
2019-01-15 15:10:00,30.17,30.2,30.15,30.16,12517.0,27.9552,27.983,27.9367,27.9459,12517.0
2019-01-15 15:15:00,30.15,30.17,30.11,30.12,9012.0,27.9367,27.9552,27.8996,27.9089,9012.0
2019-01-15 15:20:00,30.12,30.12,30.11,30.12,4772.0,27.9089,27.9089,27.8996,27.9089,4772.0
2019-01-15 15:25:00,30.13,30.15,30.13,30.14,8567.0,27.9181,27.9367,27.9181,27.9274,8567.0
2019-01-15 15:30:00,30.15,30.17,30.14,30.14,19431.0,27.9367,27.9552,27.9274,27.9274,19431.0
2019-01-15 15:35:00,30.15,30.17,30.15,30.16,7622.0,27.9367,27.9552,27.9367,27.9459,7622.0
2019-01-15 15:40:00,30.15,30.16,30.15,30.16,6736.0,27.9367,27.9459,27.9367,27.9459,6736.0
2019-01-15 15:45:00,30.16,30.2,30.16,30.19,28035.0,27.9459,27.983,27.9459,27.9737,28035.0
2019-01-15 15:50:00,30.19,30.2,30.15,30.15,40272.0,27.9737,27.983,27.9367,27.9367,40272.0
2019-01-15 15:55:00,30.16,30.18,30.08,30.11,231762.0,27.9459,27.9645,27.8718,27.8996,231762.0
2019-01-16 09:30:00,30.07,30.16,30.01,30.01,24233.0,27.8625,27.9459,27.8069,27.8069,24233.0
2019-01-16 09:35:00,30.0,30.11,30.0,30.1,17757.0,27.7977,27.8996,27.7977,27.8903,17757.0
2019-01-16 09:40:00,30.13,30.13,30.05,30.05,9661.0,27.9181,27.9181,27.844,27.844,9661.0
2019-01-16 09:45:00,30.06,30.06,30.01,30.06,10750.0,27.8533,27.8533,27.8069,27.8533,10750.0
2019-01-16 09:50:00,30.04,30.11,30.03,30.11,7714.0,27.8347,27.8996,27.8255,27.8996,7714.0
2019-01-16 09:55:00,30.12,30.18,30.1,30.17,7431.0,27.9089,27.9645,27.8903,27.9552,7431.0
2019-01-16 10:00:00,30.17,30.22,30.17,30.22,11701.0,27.9552,28.0015,27.9552,28.0015,11701.0
2019-01-16 10:05:00,30.22,30.22,30.11,30.11,8355.0,28.0015,28.0015,27.8996,27.8996,8355.0
2019-01-16 10:10:00,30.11,30.11,30.03,30.06,16842.0,27.8996,27.8996,27.8255,27.8533,16842.0
2019-01-16 10:15:00,30.04,30.04,30.0,30.0,10210.0,27.8347,27.8347,27.7977,27.7977,10210.0
2019-01-16 10:20:00,29.99,30.12,29.99,30.11,12272.0,27.7884,27.9089,27.7884,27.8996,12272.0
2019-01-16 10:25:00,30.11,30.14,30.08,30.1,11102.0,27.8996,27.9274,27.8718,27.8903,11102.0
2019-01-16 10:30:00,30.09,30.12,30.04,30.09,9786.0,27.8811,27.9089,27.8347,27.8811,9786.0
2019-01-16 10:35:00,30.1,30.15,30.1,30.14,4723.0,27.8903,27.9367,27.8903,27.9274,4723.0
2019-01-16 10:40:00,30.14,30.19,30.13,30.19,9600.0,27.9274,27.9737,27.9181,27.9737,9600.0
2019-01-16 10:45:00,30.2,30.26,30.2,30.23,30238.0,27.983,28.0386,27.983,28.0108,30238.0
2019-01-16 10:50:00,30.22,30.24,30.15,30.16,5289.0,28.0015,28.0201,27.9367,27.9459,5289.0
2019-01-16 10:55:00,30.16,30.22,30.15,30.21,18584.0,27.9459,28.0015,27.9367,27.9923,18584.0
2019-01-16 11:00:00,30.22,30.22,30.2,30.21,6584.0,28.0015,28.0015,27.983,27.9923,6584.0
2019-01-16 11:05:00,30.23,30.29,30.23,30.27,18400.0,28.0108,28.0664,28.0108,28.0479,18400.0
2019-01-16 11:10:00,30.26,30.27,30.24,30.27,1500.0,28.0386,28.0479,28.0201,28.0479,1500.0
2019-01-16 11:15:00,30.27,30.32,30.26,30.32,6898.0,28.0479,28.0942,28.0386,28.0942,6898.0
2019-01-16 11:20:00,30.32,30.32,30.28,30.28,5262.0,28.0942,28.0942,28.0571,28.0571,5262.0
2019-01-16 11:25:00,30.3,30.34,30.3,30.33,2500.0,28.0757,28.1127,28.0757,28.1035,2500.0
2019-01-16 11:30:00,30.34,30.35,30.33,30.35,6208.0,28.1127,28.122,28.1035,28.122,6208.0
2019-01-16 11:35:00,30.36,30.36,30.32,30.33,3000.0,28.1313,28.1313,28.0942,28.1035,3000.0
2019-01-16 11:40:00,30.33,30.33,30.29,30.31,2200.0,28.1035,28.1035,28.0664,28.0849,2200.0
2019-01-16 11:45:00,30.32,30.32,30.27,30.29,2600.0,28.0942,28.0942,28.0479,28.0664,2600.0
2019-01-16 11:50:00,30.31,30.32,30.3,30.32,2000.0,28.0849,28.0942,28.0757,28.0942,2000.0
2019-01-16 11:55:00,30.32,30.36,30.31,30.35,6900.0,28.0942,28.1313,28.0849,28.122,6900.0
2019-01-16 12:00:00,30.34,30.36,30.34,30.36,6887.0,28.1127,28.1313,28.1127,28.1313,6887.0
2019-01-16 12:05:00,30.36,30.36,30.32,30.32,3200.0,28.1313,28.1313,28.0942,28.0942,3200.0
2019-01-16 12:10:00,30.32,30.35,30.32,30.34,5349.0,28.0942,28.122,28.0942,28.1127,5349.0
2019-01-16 12:15:00,30.34,30.36,30.34,30.34,6300.0,28.1127,28.1313,28.1127,28.1127,6300.0
2019-01-16 12:20:00,30.34,30.35,30.32,30.35,5600.0,28.1127,28.122,28.0942,28.122,5600.0
2019-01-16 12:25:00,30.35,30.35,30.31,30.31,5267.0,28.122,28.122,28.0849,28.0849,5267.0
2019-01-16 12:30:00,30.31,30.31,30.25,30.25,5230.0,28.0849,28.0849,28.0293,28.0293,5230.0
2019-01-16 12:35:00,30.24,30.25,30.23,30.23,2900.0,28.0201,28.0293,28.0108,28.0108,2900.0
2019-01-16 12:40:00,30.22,30.22,30.17,30.17,4700.0,28.0015,28.0015,27.9552,27.9552,4700.0
2019-01-16 12:45:00,30.15,30.15,30.14,30.14,1978.0,27.9367,27.9367,27.9274,27.9274,1978.0
2019-01-16 12:50:00,30.15,30.16,30.14,30.16,2958.0,27.9367,27.9459,27.9274,27.9459,2958.0
2019-01-16 12:55:00,30.17,30.19,30.17,30.19,5171.0,27.9552,27.9737,27.9552,27.9737,5171.0
2019-01-16 13:00:00,30.17,30.23,30.17,30.22,4000.0,27.9552,28.0108,27.9552,28.0015,4000.0
2019-01-16 13:05:00,30.21,30.21,30.2,30.21,4300.0,27.9923,27.9923,27.983,27.9923,4300.0
2019-01-16 13:10:00,30.21,30.23,30.21,30.21,3750.0,27.9923,28.0108,27.9923,27.9923,3750.0
2019-01-16 13:15:00,30.21,30.21,30.2,30.21,3003.0,27.9923,27.9923,27.983,27.9923,3003.0
2019-01-16 13:20:00,30.22,30.24,30.22,30.24,4000.0,28.0015,28.0201,28.0015,28.0201,4000.0
2019-01-16 13:25:00,30.24,30.25,30.2,30.2,6200.0,28.0201,28.0293,27.983,27.983,6200.0
2019-01-16 13:30:00,30.2,30.2,30.19,30.19,8624.0,27.983,27.983,27.9737,27.9737,8624.0
2019-01-16 13:35:00,30.19,30.2,30.19,30.2,1200.0,27.9737,27.983,27.9737,27.983,1200.0
2019-01-16 13:40:00,30.2,30.2,30.18,30.18,3165.0,27.983,27.983,27.9645,27.9645,3165.0
2019-01-16 13:45:00,30.17,30.17,30.15,30.16,4169.0,27.9552,27.9552,27.9367,27.9459,4169.0
2019-01-16 13:50:00,30.15,30.15,30.15,30.15,2556.0,27.9367,27.9367,27.9367,27.9367,2556.0
2019-01-16 13:55:00,30.15,30.15,30.14,30.14,2544.0,27.9367,27.9367,27.9274,27.9274,2544.0
2019-01-16 14:00:00,30.15,30.18,30.15,30.16,7356.0,27.9367,27.9645,27.9367,27.9459,7356.0
2019-01-16 14:05:00,30.16,30.18,30.16,30.18,1900.0,27.9459,27.9645,27.9459,27.9645,1900.0
2019-01-16 14:10:00,30.18,30.18,30.16,30.16,1426.0,27.9645,27.9645,27.9459,27.9459,1426.0
2019-01-16 14:15:00,30.15,30.15,30.09,30.09,6541.0,27.9367,27.9367,27.8811,27.8811,6541.0
2019-01-16 14:20:00,30.08,30.1,30.07,30.07,2678.0,27.8718,27.8903,27.8625,27.8625,2678.0
2019-01-16 14:25:00,30.06,30.07,30.06,30.06,2716.0,27.8533,27.8625,27.8533,27.8533,2716.0
2019-01-16 14:30:00,30.06,30.06,30.04,30.04,3388.0,27.8533,27.8533,27.8347,27.8347,3388.0
2019-01-16 14:35:00,30.03,30.03,30.0,30.01,11550.0,27.8255,27.8255,27.7977,27.8069,11550.0
2019-01-16 14:40:00,30.01,30.05,30.01,30.03,5236.0,27.8069,27.844,27.8069,27.8255,5236.0
2019-01-16 14:45:00,30.03,30.03,30.02,30.02,1558.0,27.8255,27.8255,27.8162,27.8162,1558.0
2019-01-16 14:50:00,30.03,30.09,30.03,30.09,6314.0,27.8255,27.8811,27.8255,27.8811,6314.0
2019-01-16 14:55:00,30.1,30.1,30.08,30.08,5656.0,27.8903,27.8903,27.8718,27.8718,5656.0
2019-01-16 15:00:00,30.09,30.13,30.09,30.13,10463.0,27.8811,27.9181,27.8811,27.9181,10463.0
2019-01-16 15:05:00,30.13,30.15,30.13,30.15,5183.0,27.9181,27.9367,27.9181,27.9367,5183.0
2019-01-16 15:10:00,30.15,30.17,30.14,30.15,4912.0,27.9367,27.9552,27.9274,27.9367,4912.0
2019-01-16 15:15:00,30.15,30.16,30.1,30.11,7166.0,27.9367,27.9459,27.8903,27.8996,7166.0
2019-01-16 15:20:00,30.1,30.1,30.07,30.07,5568.0,27.8903,27.8903,27.8625,27.8625,5568.0
2019-01-16 15:25:00,30.07,30.08,30.05,30.06,8874.0,27.8625,27.8718,27.844,27.8533,8874.0
2019-01-16 15:30:00,30.05,30.11,30.05,30.11,5502.0,27.844,27.8996,27.844,27.8996,5502.0
2019-01-16 15:35:00,30.12,30.12,30.09,30.09,6600.0,27.9089,27.9089,27.8811,27.8811,6600.0
2019-01-16 15:40:00,30.1,30.11,30.08,30.08,10404.0,27.8903,27.8996,27.8718,27.8718,10404.0
2019-01-16 15:45:00,30.09,30.12,30.09,30.11,13168.0,27.8811,27.9089,27.8811,27.8996,13168.0
2019-01-16 15:50:00,30.11,30.11,30.09,30.09,26672.0,27.8996,27.8996,27.8811,27.8811,26672.0
2019-01-16 15:55:00,30.1,30.19,30.1,30.19,113987.0,27.8903,27.9737,27.8903,27.9737,113987.0
2019-01-17 09:30:00,30.02,30.11,29.97,30.0,49618.0,27.8162,27.8996,27.7699,27.7977,49618.0
2019-01-17 09:35:00,30.0,30.08,29.98,30.03,12056.0,27.7977,27.8718,27.7791,27.8255,12056.0
2019-01-17 09:40:00,30.04,30.12,30.01,30.12,5338.0,27.8347,27.9089,27.8069,27.9089,5338.0
2019-01-17 09:45:00,30.15,30.16,30.08,30.11,4865.0,27.9367,27.9459,27.8718,27.8996,4865.0
2019-01-17 09:50:00,30.12,30.2,30.12,30.2,16563.0,27.9089,27.983,27.9089,27.983,16563.0
2019-01-17 09:55:00,30.21,30.24,30.2,30.24,5031.0,27.9923,28.0201,27.983,28.0201,5031.0
2019-01-17 10:00:00,30.25,30.29,30.24,30.28,10312.0,28.0293,28.0664,28.0201,28.0571,10312.0
2019-01-17 10:05:00,30.28,30.33,30.27,30.32,7214.0,28.0571,28.1035,28.0479,28.0942,7214.0
2019-01-17 10:10:00,30.3,30.33,30.28,30.3,3485.0,28.0757,28.1035,28.0571,28.0757,3485.0
2019-01-17 10:15:00,30.3,30.3,30.17,30.21,24036.0,28.0757,28.0757,27.9552,27.9923,24036.0
2019-01-17 10:20:00,30.21,30.23,30.2,30.22,3079.0,27.9923,28.0108,27.983,28.0015,3079.0
2019-01-17 10:25:00,30.23,30.3,30.23,30.3,6332.0,28.0108,28.0757,28.0108,28.0757,6332.0
2019-01-17 10:30:00,30.29,30.3,30.28,30.28,2684.0,28.0664,28.0757,28.0571,28.0571,2684.0
2019-01-17 10:35:00,30.28,30.28,30.24,30.24,2100.0,28.0571,28.0571,28.0201,28.0201,2100.0
2019-01-17 10:40:00,30.23,30.23,30.23,30.23,1100.0,28.0108,28.0108,28.0108,28.0108,1100.0
2019-01-17 10:45:00,30.24,30.24,30.23,30.23,1100.0,28.0201,28.0201,28.0108,28.0108,1100.0
2019-01-17 10:50:00,30.23,30.3,30.23,30.3,1100.0,28.0108,28.0757,28.0108,28.0757,1100.0
2019-01-17 10:55:00,30.27,30.28,30.25,30.25,1100.0,28.0479,28.0571,28.0293,28.0293,1100.0
2019-01-17 11:00:00,30.25,30.26,30.23,30.24,4046.0,28.0293,28.0386,28.0108,28.0201,4046.0
2019-01-17 11:05:00,30.24,30.3,30.24,30.29,16191.0,28.0201,28.0757,28.0201,28.0664,16191.0
2019-01-17 11:10:00,30.29,30.31,30.29,30.31,2528.0,28.0664,28.0849,28.0664,28.0849,2528.0
2019-01-17 11:15:00,30.32,30.33,30.3,30.3,8700.0,28.0942,28.1035,28.0757,28.0757,8700.0
2019-01-17 11:20:00,30.3,30.3,30.27,30.27,600.0,28.0757,28.0757,28.0479,28.0479,600.0
2019-01-17 11:25:00,30.26,30.26,30.23,30.23,14899.0,28.0386,28.0386,28.0108,28.0108,14899.0
2019-01-17 11:30:00,30.23,30.24,30.23,30.24,600.0,28.0108,28.0201,28.0108,28.0201,600.0
2019-01-17 11:35:00,30.29,30.29,30.23,30.23,5100.0,28.0664,28.0664,28.0108,28.0108,5100.0
2019-01-17 11:40:00,30.23,30.25,30.22,30.24,6350.0,28.0108,28.0293,28.0015,28.0201,6350.0
2019-01-17 11:45:00,30.24,30.27,30.24,30.27,4479.0,28.0201,28.0479,28.0201,28.0479,4479.0
2019-01-17 11:50:00,30.29,30.29,30.29,30.29,1100.0,28.0664,28.0664,28.0664,28.0664,1100.0
2019-01-17 11:55:00,30.28,30.32,30.28,30.3,900.0,28.0571,28.0942,28.0571,28.0757,900.0
2019-01-17 12:00:00,30.31,30.32,30.31,30.31,2427.0,28.0849,28.0942,28.0849,28.0849,2427.0
2019-01-17 12:05:00,30.32,30.34,30.32,30.33,3700.0,28.0942,28.1127,28.0942,28.1035,3700.0
2019-01-17 12:10:00,30.31,30.31,30.31,30.31,500.0,28.0849,28.0849,28.0849,28.0849,500.0
2019-01-17 12:15:00,30.32,30.33,30.31,30.32,2733.0,28.0942,28.1035,28.0849,28.0942,2733.0
2019-01-17 12:20:00,30.32,30.32,30.29,30.29,500.0,28.0942,28.0942,28.0664,28.0664,500.0
2019-01-17 12:25:00,30.28,30.3,30.27,30.27,1401.0,28.0571,28.0757,28.0479,28.0479,1401.0
2019-01-17 12:30:00,30.26,30.26,30.26,30.26,4800.0,28.0386,28.0386,28.0386,28.0386,4800.0
2019-01-17 12:35:00,30.24,30.24,30.21,30.24,5800.0,28.0201,28.0201,27.9923,28.0201,5800.0
2019-01-17 12:40:00,30.24,30.24,30.23,30.23,1340.0,28.0201,28.0201,28.0108,28.0108,1340.0
2019-01-17 12:45:00,30.23,30.25,30.23,30.25,1704.0,28.0108,28.0293,28.0108,28.0293,1704.0
2019-01-17 12:50:00,30.25,30.28,30.25,30.28,1386.0,28.0293,28.0571,28.0293,28.0571,1386.0
2019-01-17 12:55:00,30.28,30.29,30.28,30.28,1306.0,28.0571,28.0664,28.0571,28.0571,1306.0
2019-01-17 13:00:00,30.27,30.28,30.26,30.27,2400.0,28.0479,28.0571,28.0386,28.0479,2400.0
2019-01-17 13:05:00,30.29,30.32,30.29,30.32,7500.0,28.0664,28.0942,28.0664,28.0942,7500.0
2019-01-17 13:10:00,30.3,30.3,30.28,30.28,700.0,28.0757,28.0757,28.0571,28.0571,700.0
2019-01-17 13:15:00,30.29,30.3,30.29,30.3,600.0,28.0664,28.0757,28.0664,28.0757,600.0
2019-01-17 13:20:00,30.28,30.28,30.25,30.25,1113.0,28.0571,28.0571,28.0293,28.0293,1113.0
2019-01-17 13:25:00,30.26,30.28,30.26,30.28,1900.0,28.0386,28.0571,28.0386,28.0571,1900.0
2019-01-17 13:30:00,30.27,30.27,30.27,30.27,200.0,28.0479,28.0479,28.0479,28.0479,200.0
2019-01-17 13:35:00,30.28,30.28,30.28,30.28,1201.0,28.0571,28.0571,28.0571,28.0571,1201.0
2019-01-17 13:40:00,30.25,30.28,30.25,30.28,5751.0,28.0293,28.0571,28.0293,28.0571,5751.0
2019-01-17 13:45:00,30.29,30.3,30.28,30.3,7449.0,28.0664,28.0757,28.0571,28.0757,7449.0
2019-01-17 13:50:00,30.28,30.28,30.27,30.27,700.0,28.0571,28.0571,28.0479,28.0479,700.0
2019-01-17 13:55:00,30.27,30.3,30.27,30.27,1200.0,28.0479,28.0757,28.0479,28.0479,1200.0
2019-01-17 14:00:00,30.28,30.28,30.26,30.26,1200.0,28.0571,28.0571,28.0386,28.0386,1200.0
2019-01-17 14:05:00,30.26,30.26,30.24,30.24,1700.0,28.0386,28.0386,28.0201,28.0201,1700.0
2019-01-17 14:10:00,30.23,30.24,30.23,30.24,600.0,28.0108,28.0201,28.0108,28.0201,600.0
2019-01-17 14:15:00,30.25,30.25,30.25,30.25,100.0,28.0293,28.0293,28.0293,28.0293,100.0
2019-01-17 14:20:00,30.28,30.29,30.28,30.28,1300.0,28.0571,28.0664,28.0571,28.0571,1300.0
2019-01-17 14:25:00,30.28,30.28,30.25,30.25,540.0,28.0571,28.0571,28.0293,28.0293,540.0
2019-01-17 14:30:00,30.26,30.27,30.26,30.27,4275.0,28.0386,28.0479,28.0386,28.0479,4275.0
2019-01-17 14:35:00,30.27,30.31,30.27,30.31,4302.0,28.0479,28.0849,28.0479,28.0849,4302.0
2019-01-17 14:40:00,30.32,30.42,30.32,30.36,30407.0,28.0942,28.1868,28.0942,28.1313,30407.0
2019-01-17 14:45:00,30.35,30.35,30.28,30.28,9758.0,28.122,28.122,28.0571,28.0571,9758.0
2019-01-17 14:50:00,30.29,30.3,30.27,30.27,5087.0,28.0664,28.0757,28.0479,28.0479,5087.0
2019-01-17 14:55:00,30.27,30.28,30.18,30.22,16262.0,28.0479,28.0571,27.9645,28.0015,16262.0
2019-01-17 15:00:00,30.2,30.27,30.2,30.23,5500.0,27.983,28.0479,27.983,28.0108,5500.0
2019-01-17 15:05:00,30.27,30.3,30.27,30.28,3900.0,28.0479,28.0757,28.0479,28.0571,3900.0
2019-01-17 15:10:00,30.27,30.27,30.24,30.25,2100.0,28.0479,28.0479,28.0201,28.0293,2100.0
2019-01-17 15:15:00,30.26,30.3,30.25,30.28,2800.0,28.0386,28.0757,28.0293,28.0571,2800.0
2019-01-17 15:20:00,30.25,30.25,30.25,30.25,200.0,28.0293,28.0293,28.0293,28.0293,200.0
2019-01-17 15:25:00,30.24,30.31,30.23,30.31,4400.0,28.0201,28.0849,28.0108,28.0849,4400.0
2019-01-17 15:30:00,30.31,30.34,30.31,30.32,6600.0,28.0849,28.1127,28.0849,28.0942,6600.0
2019-01-17 15:35:00,30.32,30.32,30.3,30.31,6942.0,28.0942,28.0942,28.0757,28.0849,6942.0
2019-01-17 15:40:00,30.3,30.3,30.22,30.25,29344.0,28.0757,28.0757,28.0015,28.0293,29344.0
2019-01-17 15:45:00,30.25,30.26,30.23,30.24,11175.0,28.0293,28.0386,28.0108,28.0201,11175.0
2019-01-17 15:50:00,30.23,30.25,30.21,30.25,9088.0,28.0108,28.0293,27.9923,28.0293,9088.0
2019-01-17 15:55:00,30.26,30.31,30.25,30.27,92432.0,28.0386,28.0849,28.0293,28.0479,92432.0
2019-01-18 09:30:00,29.89,29.93,29.8,29.8,92042.0,27.6958,27.7328,27.6124,27.6124,92042.0
2019-01-18 09:35:00,29.8,29.89,29.78,29.89,25083.0,27.6124,27.6958,27.5938,27.6958,25083.0
2019-01-18 09:40:00,29.89,29.91,29.8,29.85,12128.0,27.6958,27.7143,27.6124,27.6587,12128.0
2019-01-18 09:45:00,29.86,29.86,29.81,29.83,9565.0,27.668,27.668,27.6216,27.6402,9565.0
2019-01-18 09:50:00,29.84,29.91,29.84,29.89,3335.0,27.6494,27.7143,27.6494,27.6958,3335.0
2019-01-18 09:55:00,29.88,29.9,29.83,29.88,25642.0,27.6865,27.705,27.6402,27.6865,25642.0
2019-01-18 10:00:00,29.89,29.92,29.87,29.9,5719.0,27.6958,27.7236,27.6772,27.705,5719.0
2019-01-18 10:05:00,29.89,29.92,29.89,29.9,1971.0,27.6958,27.7236,27.6958,27.705,1971.0
2019-01-18 10:10:00,29.9,29.91,29.87,29.91,2800.0,27.705,27.7143,27.6772,27.7143,2800.0
2019-01-18 10:15:00,29.91,30.0,29.91,30.0,11001.0,27.7143,27.7977,27.7143,27.7977,11001.0
2019-01-18 10:20:00,29.99,29.99,29.86,29.89,6283.0,27.7884,27.7884,27.668,27.6958,6283.0
2019-01-18 10:25:00,29.95,29.95,29.91,29.91,3000.0,27.7513,27.7513,27.7143,27.7143,3000.0
2019-01-18 10:30:00,29.9,29.95,29.9,29.92,5700.0,27.705,27.7513,27.705,27.7236,5700.0
2019-01-18 10:35:00,29.9,29.92,29.88,29.9,3933.0,27.705,27.7236,27.6865,27.705,3933.0
2019-01-18 10:40:00,29.88,29.92,29.88,29.9,6367.0,27.6865,27.7236,27.6865,27.705,6367.0
2019-01-18 10:45:00,29.89,29.95,29.89,29.9,3668.0,27.6958,27.7513,27.6958,27.705,3668.0
2019-01-18 10:50:00,29.9,29.95,29.9,29.95,5022.0,27.705,27.7513,27.705,27.7513,5022.0
2019-01-18 10:55:00,29.95,29.96,29.93,29.96,13174.0,27.7513,27.7606,27.7328,27.7606,13174.0
2019-01-18 11:00:00,29.97,30.01,29.97,29.97,14037.0,27.7699,27.8069,27.7699,27.7699,14037.0
2019-01-18 11:05:00,29.97,29.99,29.94,29.94,7880.0,27.7699,27.7884,27.7421,27.7421,7880.0
2019-01-18 11:10:00,29.94,29.95,29.89,29.89,12300.0,27.7421,27.7513,27.6958,27.6958,12300.0
2019-01-18 11:15:00,29.88,29.88,29.82,29.83,17262.0,27.6865,27.6865,27.6309,27.6402,17262.0
2019-01-18 11:20:00,29.84,29.86,29.82,29.86,9280.0,27.6494,27.668,27.6309,27.668,9280.0
2019-01-18 11:25:00,29.84,29.88,29.82,29.88,16873.0,27.6494,27.6865,27.6309,27.6865,16873.0
2019-01-18 11:30:00,29.88,29.89,29.86,29.87,10284.0,27.6865,27.6958,27.668,27.6772,10284.0
2019-01-18 11:35:00,29.88,29.9,29.88,29.9,14854.0,27.6865,27.705,27.6865,27.705,14854.0
2019-01-18 11:40:00,29.91,29.95,29.91,29.91,12502.0,27.7143,27.7513,27.7143,27.7143,12502.0
2019-01-18 11:45:00,29.91,29.92,29.89,29.9,8400.0,27.7143,27.7236,27.6958,27.705,8400.0
2019-01-18 11:50:00,29.9,29.9,29.84,29.85,6817.0,27.705,27.705,27.6494,27.6587,6817.0
2019-01-18 11:55:00,29.86,29.88,29.85,29.86,15089.0,27.668,27.6865,27.6587,27.668,15089.0
2019-01-18 12:00:00,29.86,29.86,29.83,29.85,10304.0,27.668,27.668,27.6402,27.6587,10304.0
2019-01-18 12:05:00,29.84,29.84,29.82,29.83,1965.0,27.6494,27.6494,27.6309,27.6402,1965.0
2019-01-18 12:10:00,29.83,29.83,29.8,29.8,9438.0,27.6402,27.6402,27.6124,27.6124,9438.0
2019-01-18 12:15:00,29.8,29.82,29.8,29.82,8978.0,27.6124,27.6309,27.6124,27.6309,8978.0
2019-01-18 12:20:00,29.82,29.83,29.8,29.82,7656.0,27.6309,27.6402,27.6124,27.6309,7656.0
2019-01-18 12:25:00,29.81,29.81,29.8,29.81,13497.0,27.6216,27.6216,27.6124,27.6216,13497.0
2019-01-18 12:30:00,29.8,29.8,29.69,29.7,39782.0,27.6124,27.6124,27.5104,27.5197,39782.0
2019-01-18 12:35:00,29.71,29.72,29.67,29.67,17035.0,27.529,27.5382,27.4919,27.4919,17035.0
2019-01-18 12:40:00,29.68,29.69,29.67,29.68,5991.0,27.5012,27.5104,27.4919,27.5012,5991.0
2019-01-18 12:45:00,29.69,29.7,29.66,29.66,15128.0,27.5104,27.5197,27.4826,27.4826,15128.0
2019-01-18 12:50:00,29.65,29.67,29.63,29.64,17787.0,27.4734,27.4919,27.4548,27.4641,17787.0
2019-01-18 12:55:00,29.64,29.64,29.6,29.62,6583.0,27.4641,27.4641,27.427,27.4456,6583.0
2019-01-18 13:00:00,29.61,29.66,29.61,29.66,10743.0,27.4363,27.4826,27.4363,27.4826,10743.0
2019-01-18 13:05:00,29.67,29.71,29.67,29.7,7140.0,27.4919,27.529,27.4919,27.5197,7140.0
2019-01-18 13:10:00,29.69,29.69,29.64,29.64,9028.0,27.5104,27.5104,27.4641,27.4641,9028.0
2019-01-18 13:15:00,29.64,29.64,29.6,29.64,15038.0,27.4641,27.4641,27.427,27.4641,15038.0
2019-01-18 13:20:00,29.64,29.69,29.64,29.69,5900.0,27.4641,27.5104,27.4641,27.5104,5900.0
2019-01-18 13:25:00,29.7,29.7,29.65,29.65,11810.0,27.5197,27.5197,27.4734,27.4734,11810.0
2019-01-18 13:30:00,29.65,29.66,29.64,29.66,7171.0,27.4734,27.4826,27.4641,27.4826,7171.0
2019-01-18 13:35:00,29.66,29.66,29.64,29.65,5334.0,27.4826,27.4826,27.4641,27.4734,5334.0
2019-01-18 13:40:00,29.65,29.65,29.61,29.61,10289.0,27.4734,27.4734,27.4363,27.4363,10289.0
2019-01-18 13:45:00,29.62,29.64,29.62,29.63,8874.0,27.4456,27.4641,27.4456,27.4548,8874.0
2019-01-18 13:50:00,29.62,29.62,29.59,29.6,11401.0,27.4456,27.4456,27.4178,27.427,11401.0
2019-01-18 13:55:00,29.59,29.59,29.54,29.54,11203.0,27.4178,27.4178,27.3714,27.3714,11203.0
2019-01-18 14:00:00,29.54,29.55,29.49,29.5,16622.0,27.3714,27.3807,27.3251,27.3344,16622.0
2019-01-18 14:05:00,29.5,29.5,29.47,29.48,14315.0,27.3344,27.3344,27.3066,27.3159,14315.0
2019-01-18 14:10:00,29.48,29.53,29.48,29.52,49224.0,27.3159,27.3622,27.3159,27.3529,49224.0
2019-01-18 14:15:00,29.51,29.53,29.5,29.51,13886.0,27.3436,27.3622,27.3344,27.3436,13886.0
2019-01-18 14:20:00,29.51,29.51,29.5,29.5,4200.0,27.3436,27.3436,27.3344,27.3344,4200.0
2019-01-18 14:25:00,29.5,29.5,29.49,29.49,6801.0,27.3344,27.3344,27.3251,27.3251,6801.0
2019-01-18 14:30:00,29.5,29.5,29.45,29.45,10438.0,27.3344,27.3344,27.2881,27.2881,10438.0
2019-01-18 14:35:00,29.45,29.46,29.43,29.46,11372.0,27.2881,27.2973,27.2695,27.2973,11372.0
2019-01-18 14:40:00,29.46,29.47,29.45,29.47,14249.0,27.2973,27.3066,27.2881,27.3066,14249.0
2019-01-18 14:45:00,29.47,29.49,29.47,29.49,7860.0,27.3066,27.3251,27.3066,27.3251,7860.0
2019-01-18 14:50:00,29.49,29.5,29.48,29.49,6826.0,27.3251,27.3344,27.3159,27.3251,6826.0
2019-01-18 14:55:00,29.48,29.48,29.44,29.44,5592.0,27.3159,27.3159,27.2788,27.2788,5592.0
2019-01-18 15:00:00,29.44,29.44,29.41,29.41,25563.0,27.2788,27.2788,27.251,27.251,25563.0
2019-01-18 15:05:00,29.4,29.4,29.33,29.36,47026.0,27.2417,27.2417,27.1769,27.2047,47026.0
2019-01-18 15:10:00,29.36,29.39,29.33,29.33,30361.0,27.2047,27.2325,27.1769,27.1769,30361.0
2019-01-18 15:15:00,29.32,29.32,29.28,29.29,54875.0,27.1676,27.1676,27.1305,27.1398,54875.0
2019-01-18 15:20:00,29.29,29.29,29.25,29.28,29601.0,27.1398,27.1398,27.1027,27.1305,29601.0
2019-01-18 15:25:00,29.28,29.33,29.28,29.32,32140.0,27.1305,27.1769,27.1305,27.1676,32140.0
2019-01-18 15:30:00,29.32,29.34,29.3,29.3,61973.0,27.1676,27.1861,27.1491,27.1491,61973.0
2019-01-18 15:35:00,29.3,29.31,29.28,29.29,39268.0,27.1491,27.1583,27.1305,27.1398,39268.0
2019-01-18 15:40:00,29.3,29.34,29.3,29.34,29275.0,27.1491,27.1861,27.1491,27.1861,29275.0
2019-01-18 15:45:00,29.33,29.35,29.32,29.34,64213.0,27.1769,27.1954,27.1676,27.1861,64213.0
2019-01-18 15:50:00,29.34,29.36,29.32,29.34,50443.0,27.1861,27.2047,27.1676,27.1861,50443.0
2019-01-18 15:55:00,29.35,29.38,29.31,29.31,330383.0,27.1954,27.2232,27.1583,27.1583,330383.0
2019-01-22 09:30:00,29.45,29.47,29.31,29.35,101410.0,27.2881,27.3066,27.1583,27.1954,101410.0
2019-01-22 09:35:00,29.37,29.41,29.33,29.41,21129.0,27.2139,27.251,27.1769,27.251,21129.0
2019-01-22 09:40:00,29.41,29.46,29.36,29.46,20052.0,27.251,27.2973,27.2047,27.2973,20052.0
2019-01-22 09:45:00,29.43,29.47,29.4,29.43,7762.0,27.2695,27.3066,27.2417,27.2695,7762.0
2019-01-22 09:50:00,29.41,29.43,29.33,29.33,6683.0,27.251,27.2695,27.1769,27.1769,6683.0
2019-01-22 09:55:00,29.33,29.37,29.3,29.34,6456.0,27.1769,27.2139,27.1491,27.1861,6456.0
2019-01-22 10:00:00,29.37,29.4,29.35,29.36,3204.0,27.2139,27.2417,27.1954,27.2047,3204.0
2019-01-22 10:05:00,29.35,29.37,29.34,29.36,5680.0,27.1954,27.2139,27.1861,27.2047,5680.0
2019-01-22 10:10:00,29.36,29.4,29.34,29.4,1900.0,27.2047,27.2417,27.1861,27.2417,1900.0
2019-01-22 10:15:00,29.38,29.39,29.33,29.39,5899.0,27.2232,27.2325,27.1769,27.2325,5899.0
2019-01-22 10:20:00,29.4,29.4,29.32,29.32,9647.0,27.2417,27.2417,27.1676,27.1676,9647.0
2019-01-22 10:25:00,29.31,29.32,29.26,29.32,6465.0,27.1583,27.1676,27.112,27.1676,6465.0
2019-01-22 10:30:00,29.32,29.34,29.29,29.3,4500.0,27.1676,27.1861,27.1398,27.1491,4500.0
2019-01-22 10:35:00,29.31,29.34,29.3,29.34,6308.0,27.1583,27.1861,27.1491,27.1861,6308.0
2019-01-22 10:40:00,29.34,29.39,29.34,29.38,5100.0,27.1861,27.2325,27.1861,27.2232,5100.0
2019-01-22 10:45:00,29.37,29.42,29.37,29.42,7994.0,27.2139,27.2603,27.2139,27.2603,7994.0
2019-01-22 10:50:00,29.43,29.48,29.43,29.45,12671.0,27.2695,27.3159,27.2695,27.2881,12671.0
2019-01-22 10:55:00,29.47,29.5,29.44,29.46,7046.0,27.3066,27.3344,27.2788,27.2973,7046.0
2019-01-22 11:00:00,29.49,29.53,29.47,29.53,14564.0,27.3251,27.3622,27.3066,27.3622,14564.0
2019-01-22 11:05:00,29.53,29.53,29.5,29.5,10762.0,27.3622,27.3622,27.3344,27.3344,10762.0
2019-01-22 11:10:00,29.5,29.53,29.49,29.53,6300.0,27.3344,27.3622,27.3251,27.3622,6300.0
2019-01-22 11:15:00,29.51,29.54,29.51,29.52,15624.0,27.3436,27.3714,27.3436,27.3529,15624.0
2019-01-22 11:20:00,29.53,29.54,29.53,29.54,400.0,27.3622,27.3714,27.3622,27.3714,400.0
2019-01-22 11:25:00,29.53,29.53,29.48,29.48,4366.0,27.3622,27.3622,27.3159,27.3159,4366.0
2019-01-22 11:30:00,29.48,29.49,29.44,29.46,6925.0,27.3159,27.3251,27.2788,27.2973,6925.0
2019-01-22 11:35:00,29.45,29.46,29.44,29.44,2200.0,27.2881,27.2973,27.2788,27.2788,2200.0
2019-01-22 11:40:00,29.46,29.48,29.45,29.48,7002.0,27.2973,27.3159,27.2881,27.3159,7002.0
2019-01-22 11:45:00,29.49,29.5,29.46,29.48,4108.0,27.3251,27.3344,27.2973,27.3159,4108.0
2019-01-22 11:50:00,29.49,29.5,29.46,29.49,2900.0,27.3251,27.3344,27.2973,27.3251,2900.0
2019-01-22 11:55:00,29.49,29.5,29.46,29.46,3307.0,27.3251,27.3344,27.2973,27.2973,3307.0
2019-01-22 12:00:00,29.46,29.52,29.46,29.49,16335.0,27.2973,27.3529,27.2973,27.3251,16335.0
2019-01-22 12:05:00,29.49,29.52,29.48,29.52,1923.0,27.3251,27.3529,27.3159,27.3529,1923.0
2019-01-22 12:10:00,29.51,29.53,29.51,29.53,2600.0,27.3436,27.3622,27.3436,27.3622,2600.0
2019-01-22 12:15:00,29.53,29.55,29.53,29.55,3200.0,27.3622,27.3807,27.3622,27.3807,3200.0
2019-01-22 12:20:00,29.55,29.55,29.51,29.51,3323.0,27.3807,27.3807,27.3436,27.3436,3323.0
2019-01-22 12:25:00,29.51,29.51,29.51,29.51,2740.0,27.3436,27.3436,27.3436,27.3436,2740.0
2019-01-22 12:30:00,29.53,29.55,29.53,29.55,13197.0,27.3622,27.3807,27.3622,27.3807,13197.0
2019-01-22 12:35:00,29.56,29.59,29.56,29.59,7418.0,27.39,27.4178,27.39,27.4178,7418.0
2019-01-22 12:40:00,29.6,29.6,29.5,29.51,8700.0,27.427,27.427,27.3344,27.3436,8700.0
2019-01-22 12:45:00,29.5,29.54,29.49,29.49,6084.0,27.3344,27.3714,27.3251,27.3251,6084.0
2019-01-22 12:50:00,29.51,29.54,29.51,29.54,1600.0,27.3436,27.3714,27.3436,27.3714,1600.0
2019-01-22 12:55:00,29.54,29.54,29.52,29.52,1150.0,27.3714,27.3714,27.3529,27.3529,1150.0
2019-01-22 13:00:00,29.56,29.59,29.56,29.59,3955.0,27.39,27.4178,27.39,27.4178,3955.0
2019-01-22 13:05:00,29.59,29.6,29.57,29.57,10402.0,27.4178,27.427,27.3992,27.3992,10402.0
2019-01-22 13:10:00,29.57,29.57,29.52,29.57,8214.0,27.3992,27.3992,27.3529,27.3992,8214.0
2019-01-22 13:15:00,29.57,29.58,29.53,29.57,2836.0,27.3992,27.4085,27.3622,27.3992,2836.0
2019-01-22 13:20:00,29.56,29.57,29.54,29.56,5600.0,27.39,27.3992,27.3714,27.39,5600.0
2019-01-22 13:25:00,29.57,29.58,29.54,29.57,2900.0,27.3992,27.4085,27.3714,27.3992,2900.0
2019-01-22 13:30:00,29.59,29.63,29.59,29.6,17217.0,27.4178,27.4548,27.4178,27.427,17217.0
2019-01-22 13:35:00,29.61,29.63,29.6,29.62,2968.0,27.4363,27.4548,27.427,27.4456,2968.0
2019-01-22 13:40:00,29.63,29.63,29.61,29.61,4700.0,27.4548,27.4548,27.4363,27.4363,4700.0
2019-01-22 13:45:00,29.61,29.61,29.56,29.57,5849.0,27.4363,27.4363,27.39,27.3992,5849.0
2019-01-22 13:50:00,29.57,29.57,29.54,29.55,3100.0,27.3992,27.3992,27.3714,27.3807,3100.0
2019-01-22 13:55:00,29.55,29.55,29.55,29.55,900.0,27.3807,27.3807,27.3807,27.3807,900.0
2019-01-22 14:00:00,29.56,29.6,29.56,29.6,1100.0,27.39,27.427,27.39,27.427,1100.0
2019-01-22 14:05:00,29.61,29.62,29.61,29.62,7100.0,27.4363,27.4456,27.4363,27.4456,7100.0
2019-01-22 14:10:00,29.63,29.63,29.62,29.63,1500.0,27.4548,27.4548,27.4456,27.4548,1500.0
2019-01-22 14:15:00,29.64,29.65,29.64,29.65,1801.0,27.4641,27.4734,27.4641,27.4734,1801.0
2019-01-22 14:20:00,29.65,29.66,29.63,29.63,3014.0,27.4734,27.4826,27.4548,27.4548,3014.0
2019-01-22 14:25:00,29.63,29.65,29.63,29.64,2775.0,27.4548,27.4734,27.4548,27.4641,2775.0
2019-01-22 14:30:00,29.66,29.67,29.65,29.67,6096.0,27.4826,27.4919,27.4734,27.4919,6096.0
2019-01-22 14:35:00,29.67,29.68,29.65,29.66,2661.0,27.4919,27.5012,27.4734,27.4826,2661.0
2019-01-22 14:40:00,29.66,29.66,29.62,29.62,5500.0,27.4826,27.4826,27.4456,27.4456,5500.0
2019-01-22 14:45:00,29.64,29.65,29.62,29.63,3700.0,27.4641,27.4734,27.4456,27.4548,3700.0
2019-01-22 14:50:00,29.64,29.65,29.6,29.6,5033.0,27.4641,27.4734,27.427,27.427,5033.0
2019-01-22 14:55:00,29.59,29.59,29.58,29.59,6000.0,27.4178,27.4178,27.4085,27.4178,6000.0
2019-01-22 15:00:00,29.61,29.61,29.6,29.6,4277.0,27.4363,27.4363,27.427,27.427,4277.0
2019-01-22 15:05:00,29.59,29.59,29.58,29.59,800.0,27.4178,27.4178,27.4085,27.4178,800.0
2019-01-22 15:10:00,29.59,29.61,29.59,29.61,1924.0,27.4178,27.4363,27.4178,27.4363,1924.0
2019-01-22 15:15:00,29.62,29.63,29.62,29.63,1092.0,27.4456,27.4548,27.4456,27.4548,1092.0
2019-01-22 15:20:00,29.64,29.65,29.64,29.64,3489.0,27.4641,27.4734,27.4641,27.4641,3489.0
2019-01-22 15:25:00,29.64,29.64,29.63,29.64,4893.0,27.4641,27.4641,27.4548,27.4641,4893.0
2019-01-22 15:30:00,29.63,29.63,29.59,29.59,9985.0,27.4548,27.4548,27.4178,27.4178,9985.0
2019-01-22 15:35:00,29.59,29.59,29.56,29.57,24379.0,27.4178,27.4178,27.39,27.3992,24379.0
2019-01-22 15:40:00,29.57,29.6,29.56,29.56,15962.0,27.3992,27.427,27.39,27.39,15962.0
2019-01-22 15:45:00,29.56,29.57,29.55,29.56,18244.0,27.39,27.3992,27.3807,27.39,18244.0
2019-01-22 15:50:00,29.56,29.58,29.55,29.55,23436.0,27.39,27.4085,27.3807,27.3807,23436.0
2019-01-22 15:55:00,29.55,29.58,29.52,29.52,91468.0,27.3807,27.4085,27.3529,27.3529,91468.0
2019-01-23 09:30:00,29.32,29.39,29.29,29.3,45527.0,27.1676,27.2325,27.1398,27.1491,45527.0
2019-01-23 09:35:00,29.27,29.31,29.26,29.29,10710.0,27.1213,27.1583,27.112,27.1398,10710.0
2019-01-23 09:40:00,29.29,29.38,29.28,29.36,10688.0,27.1398,27.2232,27.1305,27.2047,10688.0
2019-01-23 09:45:00,29.36,29.36,29.32,29.35,4800.0,27.2047,27.2047,27.1676,27.1954,4800.0
2019-01-23 09:50:00,29.34,29.36,29.34,29.36,500.0,27.1861,27.2047,27.1861,27.2047,500.0
2019-01-23 09:55:00,29.38,29.41,29.37,29.41,2000.0,27.2232,27.251,27.2139,27.251,2000.0
2019-01-23 10:00:00,29.42,29.45,29.42,29.45,8558.0,27.2603,27.2881,27.2603,27.2881,8558.0
2019-01-23 10:05:00,29.46,29.47,29.43,29.43,1900.0,27.2973,27.3066,27.2695,27.2695,1900.0
2019-01-23 10:10:00,29.44,29.46,29.44,29.45,3400.0,27.2788,27.2973,27.2788,27.2881,3400.0
2019-01-23 10:15:00,29.46,29.49,29.46,29.48,2116.0,27.2973,27.3251,27.2973,27.3159,2116.0
2019-01-23 10:20:00,29.48,29.49,29.47,29.47,2614.0,27.3159,27.3251,27.3066,27.3066,2614.0
2019-01-23 10:25:00,29.46,29.48,29.46,29.48,1385.0,27.2973,27.3159,27.2973,27.3159,1385.0
2019-01-23 10:30:00,29.46,29.46,29.44,29.44,1300.0,27.2973,27.2973,27.2788,27.2788,1300.0
2019-01-23 10:35:00,29.43,29.48,29.43,29.47,2500.0,27.2695,27.3159,27.2695,27.3066,2500.0
2019-01-23 10:40:00,29.47,29.59,29.47,29.58,24022.0,27.3066,27.4178,27.3066,27.4085,24022.0
2019-01-23 10:45:00,29.59,29.65,29.58,29.64,7300.0,27.4178,27.4734,27.4085,27.4641,7300.0
2019-01-23 10:50:00,29.65,29.69,29.65,29.68,9900.0,27.4734,27.5104,27.4734,27.5012,9900.0
2019-01-23 10:55:00,29.69,29.71,29.68,29.68,1574.0,27.5104,27.529,27.5012,27.5012,1574.0
2019-01-23 11:00:00,29.68,29.71,29.68,29.68,5315.0,27.5012,27.529,27.5012,27.5012,5315.0
2019-01-23 11:05:00,29.67,29.7,29.67,29.7,800.0,27.4919,27.5197,27.4919,27.5197,800.0
2019-01-23 11:10:00,29.71,29.71,29.68,29.68,1400.0,27.529,27.529,27.5012,27.5012,1400.0
2019-01-23 11:15:00,29.64,29.67,29.63,29.66,5898.0,27.4641,27.4919,27.4548,27.4826,5898.0
2019-01-23 11:20:00,29.67,29.73,29.67,29.72,12483.0,27.4919,27.5475,27.4919,27.5382,12483.0
2019-01-23 11:25:00,29.72,29.72,29.68,29.7,1898.0,27.5382,27.5382,27.5012,27.5197,1898.0
2019-01-23 11:30:00,29.74,29.74,29.72,29.74,4816.0,27.5568,27.5568,27.5382,27.5568,4816.0
2019-01-23 11:35:00,29.74,29.75,29.71,29.71,1000.0,27.5568,27.566,27.529,27.529,1000.0
2019-01-23 11:40:00,29.69,29.71,29.67,29.7,1962.0,27.5104,27.529,27.4919,27.5197,1962.0
2019-01-23 11:45:00,29.71,29.74,29.71,29.73,5900.0,27.529,27.5568,27.529,27.5475,5900.0
2019-01-23 11:50:00,29.73,29.73,29.71,29.73,4659.0,27.5475,27.5475,27.529,27.5475,4659.0
2019-01-23 11:55:00,29.75,29.75,29.74,29.74,6600.0,27.566,27.566,27.5568,27.5568,6600.0
2019-01-23 12:00:00,29.75,29.79,29.74,29.79,7007.0,27.566,27.6031,27.5568,27.6031,7007.0
2019-01-23 12:05:00,29.79,29.82,29.79,29.82,9219.0,27.6031,27.6309,27.6031,27.6309,9219.0
2019-01-23 12:10:00,29.82,29.83,29.78,29.79,10285.0,27.6309,27.6402,27.5938,27.6031,10285.0
2019-01-23 12:15:00,29.79,29.81,29.77,29.81,4700.0,27.6031,27.6216,27.5846,27.6216,4700.0
2019-01-23 12:20:00,29.8,29.85,29.8,29.83,5995.0,27.6124,27.6587,27.6124,27.6402,5995.0
2019-01-23 12:25:00,29.83,29.83,29.83,29.83,3400.0,27.6402,27.6402,27.6402,27.6402,3400.0
2019-01-23 12:30:00,29.84,29.84,29.81,29.81,6408.0,27.6494,27.6494,27.6216,27.6216,6408.0
2019-01-23 12:35:00,29.81,29.84,29.81,29.82,2468.0,27.6216,27.6494,27.6216,27.6309,2468.0
2019-01-23 12:40:00,29.82,29.82,29.81,29.81,1743.0,27.6309,27.6309,27.6216,27.6216,1743.0
2019-01-23 12:45:00,29.81,29.81,29.8,29.8,4937.0,27.6216,27.6216,27.6124,27.6124,4937.0
2019-01-23 12:50:00,29.8,29.81,29.8,29.8,5688.0,27.6124,27.6216,27.6124,27.6124,5688.0
2019-01-23 12:55:00,29.81,29.81,29.8,29.81,3402.0,27.6216,27.6216,27.6124,27.6216,3402.0
2019-01-23 13:00:00,29.81,29.82,29.81,29.82,600.0,27.6216,27.6309,27.6216,27.6309,600.0
2019-01-23 13:05:00,29.83,29.83,29.72,29.72,18248.0,27.6402,27.6402,27.5382,27.5382,18248.0
2019-01-23 13:10:00,29.73,29.74,29.73,29.74,3781.0,27.5475,27.5568,27.5475,27.5568,3781.0
2019-01-23 13:15:00,29.75,29.81,29.75,29.81,1900.0,27.566,27.6216,27.566,27.6216,1900.0
2019-01-23 13:20:00,29.83,29.84,29.82,29.84,1300.0,27.6402,27.6494,27.6309,27.6494,1300.0
2019-01-23 13:25:00,29.83,29.83,29.82,29.83,3000.0,27.6402,27.6402,27.6309,27.6402,3000.0
2019-01-23 13:30:00,29.82,29.82,29.79,29.82,4200.0,27.6309,27.6309,27.6031,27.6309,4200.0
2019-01-23 13:35:00,29.81,29.82,29.8,29.8,3918.0,27.6216,27.6309,27.6124,27.6124,3918.0
2019-01-23 13:40:00,29.81,29.82,29.78,29.78,4724.0,27.6216,27.6309,27.5938,27.5938,4724.0
2019-01-23 13:45:00,29.78,29.78,29.78,29.78,6220.0,27.5938,27.5938,27.5938,27.5938,6220.0
2019-01-23 13:50:00,29.78,29.78,29.77,29.77,7179.0,27.5938,27.5938,27.5846,27.5846,7179.0
2019-01-23 13:55:00,29.77,29.79,29.77,29.79,5400.0,27.5846,27.6031,27.5846,27.6031,5400.0
2019-01-23 14:00:00,29.78,29.78,29.76,29.78,6828.0,27.5938,27.5938,27.5753,27.5938,6828.0
2019-01-23 14:05:00,29.77,29.78,29.76,29.76,8270.0,27.5846,27.5938,27.5753,27.5753,8270.0
2019-01-23 14:10:00,29.76,29.76,29.76,29.76,0.0,27.5753,27.5753,27.5753,27.5753,0.0
2019-01-23 14:15:00,29.78,29.79,29.78,29.79,1841.0,27.5938,27.6031,27.5938,27.6031,1841.0
2019-01-23 14:20:00,29.8,29.81,29.78,29.78,2826.0,27.6124,27.6216,27.5938,27.5938,2826.0
2019-01-23 14:25:00,29.78,29.78,29.75,29.76,7008.0,27.5938,27.5938,27.566,27.5753,7008.0
2019-01-23 14:30:00,29.76,29.81,29.76,29.81,4300.0,27.5753,27.6216,27.5753,27.6216,4300.0
2019-01-23 14:35:00,29.81,29.82,29.79,29.79,9446.0,27.6216,27.6309,27.6031,27.6031,9446.0
2019-01-23 14:40:00,29.79,29.8,29.79,29.8,2573.0,27.6031,27.6124,27.6031,27.6124,2573.0
2019-01-23 14:45:00,29.8,29.8,29.8,29.8,2000.0,27.6124,27.6124,27.6124,27.6124,2000.0
2019-01-23 14:50:00,29.81,29.81,29.76,29.76,10176.0,27.6216,27.6216,27.5753,27.5753,10176.0
2019-01-23 14:55:00,29.75,29.75,29.75,29.75,2443.0,27.566,27.566,27.566,27.566,2443.0
2019-01-23 15:00:00,29.75,29.76,29.69,29.69,5674.0,27.566,27.5753,27.5104,27.5104,5674.0
2019-01-23 15:05:00,29.68,29.68,29.67,29.67,5800.0,27.5012,27.5012,27.4919,27.4919,5800.0
2019-01-23 15:10:00,29.67,29.7,29.67,29.7,1900.0,27.4919,27.5197,27.4919,27.5197,1900.0
2019-01-23 15:15:00,29.7,29.71,29.7,29.71,1184.0,27.5197,27.529,27.5197,27.529,1184.0
2019-01-23 15:20:00,29.72,29.72,29.69,29.69,2700.0,27.5382,27.5382,27.5104,27.5104,2700.0
2019-01-23 15:25:00,29.67,29.68,29.67,29.68,8176.0,27.4919,27.5012,27.4919,27.5012,8176.0
2019-01-23 15:30:00,29.67,29.69,29.66,29.69,10859.0,27.4919,27.5104,27.4826,27.5104,10859.0
2019-01-23 15:35:00,29.7,29.7,29.68,29.68,2400.0,27.5197,27.5197,27.5012,27.5012,2400.0
2019-01-23 15:40:00,29.69,29.74,29.69,29.74,7962.0,27.5104,27.5568,27.5104,27.5568,7962.0
2019-01-23 15:45:00,29.73,29.75,29.72,29.72,16759.0,27.5475,27.566,27.5382,27.5382,16759.0
2019-01-23 15:50:00,29.73,29.73,29.71,29.72,7977.0,27.5475,27.5475,27.529,27.5382,7977.0
2019-01-23 15:55:00,29.72,29.73,29.62,29.67,124813.0,27.5382,27.5475,27.4456,27.4919,124813.0
2019-01-24 09:30:00,29.43,29.54,29.43,29.52,41587.0,27.2695,27.3714,27.2695,27.3529,41587.0
2019-01-24 09:35:00,29.54,29.62,29.54,29.62,10292.0,27.3714,27.4456,27.3714,27.4456,10292.0
2019-01-24 09:40:00,29.62,29.66,29.59,29.61,3858.0,27.4456,27.4826,27.4178,27.4363,3858.0
2019-01-24 09:45:00,29.6,29.61,29.54,29.61,4103.0,27.427,27.4363,27.3714,27.4363,4103.0
2019-01-24 09:50:00,29.65,29.66,29.63,29.63,2600.0,27.4734,27.4826,27.4548,27.4548,2600.0
2019-01-24 09:55:00,29.66,29.67,29.64,29.64,5079.0,27.4826,27.4919,27.4641,27.4641,5079.0
2019-01-24 10:00:00,29.68,29.71,29.65,29.66,1600.0,27.5012,27.529,27.4734,27.4826,1600.0
2019-01-24 10:05:00,29.63,29.64,29.6,29.63,3300.0,27.4548,27.4641,27.427,27.4548,3300.0
2019-01-24 10:10:00,29.64,29.65,29.62,29.63,2200.0,27.4641,27.4734,27.4456,27.4548,2200.0
2019-01-24 10:15:00,29.61,29.61,29.52,29.54,3700.0,27.4363,27.4363,27.3529,27.3714,3700.0
2019-01-24 10:20:00,29.53,29.57,29.52,29.57,1814.0,27.3622,27.3992,27.3529,27.3992,1814.0
2019-01-24 10:25:00,29.62,29.67,29.62,29.67,3400.0,27.4456,27.4919,27.4456,27.4919,3400.0
2019-01-24 10:30:00,29.66,29.68,29.64,29.68,2633.0,27.4826,27.5012,27.4641,27.5012,2633.0
2019-01-24 10:35:00,29.7,29.73,29.7,29.72,1570.0,27.5197,27.5475,27.5197,27.5382,1570.0
2019-01-24 10:40:00,29.69,29.7,29.65,29.66,6741.0,27.5104,27.5197,27.4734,27.4826,6741.0
2019-01-24 10:45:00,29.66,29.67,29.63,29.64,1857.0,27.4826,27.4919,27.4548,27.4641,1857.0
2019-01-24 10:50:00,29.64,29.65,29.64,29.64,1050.0,27.4641,27.4734,27.4641,27.4641,1050.0
2019-01-24 10:55:00,29.63,29.64,29.63,29.64,1500.0,27.4548,27.4641,27.4548,27.4641,1500.0
2019-01-24 11:00:00,29.64,29.67,29.64,29.65,2045.0,27.4641,27.4919,27.4641,27.4734,2045.0
2019-01-24 11:05:00,29.65,29.69,29.65,29.67,1700.0,27.4734,27.5104,27.4734,27.4919,1700.0
2019-01-24 11:10:00,29.65,29.7,29.65,29.7,2900.0,27.4734,27.5197,27.4734,27.5197,2900.0
2019-01-24 11:15:00,29.7,29.7,29.61,29.61,3100.0,27.5197,27.5197,27.4363,27.4363,3100.0
2019-01-24 11:20:00,29.63,29.63,29.61,29.62,3790.0,27.4548,27.4548,27.4363,27.4456,3790.0
2019-01-24 11:25:00,29.61,29.63,29.61,29.62,1100.0,27.4363,27.4548,27.4363,27.4456,1100.0
2019-01-24 11:30:00,29.61,29.63,29.6,29.63,640.0,27.4363,27.4548,27.427,27.4548,640.0
2019-01-24 11:35:00,29.62,29.62,29.58,29.6,12099.0,27.4456,27.4456,27.4085,27.427,12099.0
2019-01-24 11:40:00,29.6,29.64,29.6,29.64,5000.0,27.427,27.4641,27.427,27.4641,5000.0
2019-01-24 11:45:00,29.65,29.7,29.65,29.68,8199.0,27.4734,27.5197,27.4734,27.5012,8199.0
2019-01-24 11:50:00,29.68,29.68,29.64,29.67,11363.0,27.5012,27.5012,27.4641,27.4919,11363.0
2019-01-24 11:55:00,29.65,29.68,29.65,29.66,1300.0,27.4734,27.5012,27.4734,27.4826,1300.0
2019-01-24 12:00:00,29.66,29.68,29.66,29.68,2717.0,27.4826,27.5012,27.4826,27.5012,2717.0
2019-01-24 12:05:00,29.67,29.67,29.64,29.64,300.0,27.4919,27.4919,27.4641,27.4641,300.0
2019-01-24 12:10:00,29.63,29.63,29.61,29.61,3100.0,27.4548,27.4548,27.4363,27.4363,3100.0
2019-01-24 12:15:00,29.61,29.61,29.58,29.58,400.0,27.4363,27.4363,27.4085,27.4085,400.0
2019-01-24 12:20:00,29.59,29.59,29.56,29.56,4000.0,27.4178,27.4178,27.39,27.39,4000.0
2019-01-24 12:25:00,29.56,29.56,29.56,29.56,400.0,27.39,27.39,27.39,27.39,400.0
2019-01-24 12:30:00,29.55,29.56,29.55,29.56,1751.0,27.3807,27.39,27.3807,27.39,1751.0
2019-01-24 12:35:00,29.55,29.55,29.55,29.55,500.0,27.3807,27.3807,27.3807,27.3807,500.0
2019-01-24 12:40:00,29.54,29.54,29.52,29.53,4406.0,27.3714,27.3714,27.3529,27.3622,4406.0
2019-01-24 12:45:00,29.52,29.54,29.52,29.54,1000.0,27.3529,27.3714,27.3529,27.3714,1000.0
2019-01-24 12:50:00,29.58,29.59,29.58,29.59,1332.0,27.4085,27.4178,27.4085,27.4178,1332.0
2019-01-24 12:55:00,29.58,29.58,29.58,29.58,200.0,27.4085,27.4085,27.4085,27.4085,200.0
2019-01-24 13:00:00,29.55,29.55,29.52,29.53,5610.0,27.3807,27.3807,27.3529,27.3622,5610.0
2019-01-24 13:05:00,29.52,29.53,29.52,29.53,1907.0,27.3529,27.3622,27.3529,27.3622,1907.0
2019-01-24 13:10:00,29.52,29.55,29.52,29.55,1300.0,27.3529,27.3807,27.3529,27.3807,1300.0
2019-01-24 13:15:00,29.53,29.55,29.53,29.55,7889.0,27.3622,27.3807,27.3622,27.3807,7889.0
2019-01-24 13:20:00,29.54,29.56,29.54,29.56,5100.0,27.3714,27.39,27.3714,27.39,5100.0
2019-01-24 13:25:00,29.57,29.57,29.56,29.57,2100.0,27.3992,27.3992,27.39,27.3992,2100.0
2019-01-24 13:30:00,29.55,29.56,29.55,29.56,3083.0,27.3807,27.39,27.3807,27.39,3083.0
2019-01-24 13:35:00,29.56,29.56,29.53,29.53,2350.0,27.39,27.39,27.3622,27.3622,2350.0
2019-01-24 13:40:00,29.54,29.54,29.53,29.53,1000.0,27.3714,27.3714,27.3622,27.3622,1000.0
2019-01-24 13:45:00,29.52,29.52,29.51,29.51,3378.0,27.3529,27.3529,27.3436,27.3436,3378.0
2019-01-24 13:50:00,29.51,29.52,29.5,29.52,3600.0,27.3436,27.3529,27.3344,27.3529,3600.0
2019-01-24 13:55:00,29.52,29.52,29.49,29.5,7066.0,27.3529,27.3529,27.3251,27.3344,7066.0
2019-01-24 14:00:00,29.51,29.51,29.51,29.51,5400.0,27.3436,27.3436,27.3436,27.3436,5400.0
2019-01-24 14:05:00,29.53,29.53,29.5,29.51,3200.0,27.3622,27.3622,27.3344,27.3436,3200.0
2019-01-24 14:10:00,29.51,29.51,29.5,29.5,2000.0,27.3436,27.3436,27.3344,27.3344,2000.0
2019-01-24 14:15:00,29.5,29.5,29.48,29.48,2152.0,27.3344,27.3344,27.3159,27.3159,2152.0
2019-01-24 14:20:00,29.48,29.49,29.48,29.48,4990.0,27.3159,27.3251,27.3159,27.3159,4990.0
2019-01-24 14:25:00,29.48,29.5,29.48,29.5,13265.0,27.3159,27.3344,27.3159,27.3344,13265.0
2019-01-24 14:30:00,29.51,29.51,29.5,29.5,2403.0,27.3436,27.3436,27.3344,27.3344,2403.0
2019-01-24 14:35:00,29.5,29.5,29.48,29.48,2231.0,27.3344,27.3344,27.3159,27.3159,2231.0
2019-01-24 14:40:00,29.49,29.49,29.48,29.49,4300.0,27.3251,27.3251,27.3159,27.3251,4300.0
2019-01-24 14:45:00,29.5,29.5,29.5,29.5,900.0,27.3344,27.3344,27.3344,27.3344,900.0
2019-01-24 14:50:00,29.5,29.56,29.5,29.56,12900.0,27.3344,27.39,27.3344,27.39,12900.0
2019-01-24 14:55:00,29.56,29.56,29.55,29.55,1900.0,27.39,27.39,27.3807,27.3807,1900.0
2019-01-24 15:00:00,29.56,29.56,29.55,29.56,3480.0,27.39,27.39,27.3807,27.39,3480.0
2019-01-24 15:05:00,29.55,29.57,29.55,29.56,8400.0,27.3807,27.3992,27.3807,27.39,8400.0
2019-01-24 15:10:00,29.54,29.54,29.54,29.54,372.0,27.3714,27.3714,27.3714,27.3714,372.0
2019-01-24 15:15:00,29.54,29.54,29.52,29.53,4713.0,27.3714,27.3714,27.3529,27.3622,4713.0
2019-01-24 15:20:00,29.52,29.52,29.52,29.52,1600.0,27.3529,27.3529,27.3529,27.3529,1600.0
2019-01-24 15:25:00,29.51,29.53,29.51,29.53,1754.0,27.3436,27.3622,27.3436,27.3622,1754.0
2019-01-24 15:30:00,29.53,29.54,29.53,29.54,5269.0,27.3622,27.3714,27.3622,27.3714,5269.0
2019-01-24 15:35:00,29.55,29.59,29.55,29.59,3468.0,27.3807,27.4178,27.3807,27.4178,3468.0
2019-01-24 15:40:00,29.59,29.59,29.57,29.59,5374.0,27.4178,27.4178,27.3992,27.4178,5374.0
2019-01-24 15:45:00,29.59,29.59,29.55,29.55,15331.0,27.4178,27.4178,27.3807,27.3807,15331.0
2019-01-24 15:50:00,29.57,29.59,29.57,29.57,6098.0,27.3992,27.4178,27.3992,27.3992,6098.0
2019-01-24 15:55:00,29.57,29.59,29.53,29.57,93196.0,27.3992,27.4178,27.3622,27.3992,93196.0
2019-01-25 09:30:00,29.98,30.2,29.98,30.19,62212.0,27.7791,27.983,27.7791,27.9737,62212.0
2019-01-25 09:35:00,30.2,30.28,30.19,30.28,24345.0,27.983,28.0571,27.9737,28.0571,24345.0
2019-01-25 09:40:00,30.27,30.43,30.25,30.42,33276.0,28.0479,28.1961,28.0293,28.1868,33276.0
2019-01-25 09:45:00,30.42,30.47,30.42,30.45,34621.0,28.1868,28.2332,28.1868,28.2146,34621.0
2019-01-25 09:50:00,30.44,30.47,30.42,30.44,20971.0,28.2054,28.2332,28.1868,28.2054,20971.0
2019-01-25 09:55:00,30.43,30.47,30.4,30.44,13937.0,28.1961,28.2332,28.1683,28.2054,13937.0
2019-01-25 10:00:00,30.45,30.49,30.45,30.46,18012.0,28.2146,28.2517,28.2146,28.2239,18012.0
2019-01-25 10:05:00,30.45,30.48,30.42,30.48,26269.0,28.2146,28.2424,28.1868,28.2424,26269.0
2019-01-25 10:10:00,30.48,30.49,30.45,30.48,13769.0,28.2424,28.2517,28.2146,28.2424,13769.0
2019-01-25 10:15:00,30.48,30.63,30.48,30.63,84505.0,28.2424,28.3814,28.2424,28.3814,84505.0
2019-01-25 10:20:00,30.63,30.67,30.62,30.67,28084.0,28.3814,28.4185,28.3722,28.4185,28084.0
2019-01-25 10:25:00,30.66,30.66,30.62,30.62,14108.0,28.4092,28.4092,28.3722,28.3722,14108.0
2019-01-25 10:30:00,30.6,30.63,30.58,30.58,7586.0,28.3536,28.3814,28.3351,28.3351,7586.0
2019-01-25 10:35:00,30.57,30.57,30.55,30.55,3345.0,28.3258,28.3258,28.3073,28.3073,3345.0
2019-01-25 10:40:00,30.55,30.59,30.55,30.59,1102.0,28.3073,28.3444,28.3073,28.3444,1102.0
2019-01-25 10:45:00,30.59,30.63,30.56,30.56,6041.0,28.3444,28.3814,28.3166,28.3166,6041.0
2019-01-25 10:50:00,30.56,30.56,30.5,30.52,11204.0,28.3166,28.3166,28.261,28.2795,11204.0
2019-01-25 10:55:00,30.52,30.55,30.51,30.51,2275.0,28.2795,28.3073,28.2702,28.2702,2275.0
2019-01-25 11:00:00,30.52,30.6,30.52,30.6,24714.0,28.2795,28.3536,28.2795,28.3536,24714.0
2019-01-25 11:05:00,30.59,30.63,30.57,30.62,22694.0,28.3444,28.3814,28.3258,28.3722,22694.0
2019-01-25 11:10:00,30.62,30.64,30.61,30.61,15962.0,28.3722,28.3907,28.3629,28.3629,15962.0
2019-01-25 11:15:00,30.62,30.65,30.62,30.65,25967.0,28.3722,28.4,28.3722,28.4,25967.0
2019-01-25 11:20:00,30.66,30.67,30.65,30.67,19952.0,28.4092,28.4185,28.4,28.4185,19952.0
2019-01-25 11:25:00,30.67,30.7,30.67,30.67,45399.0,28.4185,28.4463,28.4185,28.4185,45399.0
2019-01-25 11:30:00,30.66,30.68,30.62,30.68,21631.0,28.4092,28.4278,28.3722,28.4278,21631.0
2019-01-25 11:35:00,30.69,30.71,30.67,30.67,28024.0,28.437,28.4556,28.4185,28.4185,28024.0
2019-01-25 11:40:00,30.67,30.7,30.67,30.7,7357.0,28.4185,28.4463,28.4185,28.4463,7357.0
2019-01-25 11:45:00,30.71,30.72,30.69,30.72,20950.0,28.4556,28.4648,28.437,28.4648,20950.0
2019-01-25 11:50:00,30.72,30.73,30.69,30.7,12426.0,28.4648,28.4741,28.437,28.4463,12426.0
2019-01-25 11:55:00,30.7,30.73,30.68,30.73,21661.0,28.4463,28.4741,28.4278,28.4741,21661.0
2019-01-25 12:00:00,30.72,30.72,30.61,30.61,17728.0,28.4648,28.4648,28.3629,28.3629,17728.0
2019-01-25 12:05:00,30.62,30.65,30.62,30.65,15218.0,28.3722,28.4,28.3722,28.4,15218.0
2019-01-25 12:10:00,30.65,30.69,30.65,30.67,18518.0,28.4,28.437,28.4,28.4185,18518.0
2019-01-25 12:15:00,30.67,30.7,30.67,30.7,11344.0,28.4185,28.4463,28.4185,28.4463,11344.0
2019-01-25 12:20:00,30.71,30.73,30.69,30.71,20700.0,28.4556,28.4741,28.437,28.4556,20700.0
2019-01-25 12:25:00,30.72,30.72,30.68,30.68,17681.0,28.4648,28.4648,28.4278,28.4278,17681.0
2019-01-25 12:30:00,30.69,30.69,30.63,30.69,21745.0,28.437,28.437,28.3814,28.437,21745.0
2019-01-25 12:35:00,30.7,30.7,30.68,30.69,42972.0,28.4463,28.4463,28.4278,28.437,42972.0
2019-01-25 12:40:00,30.69,30.7,30.69,30.7,18538.0,28.437,28.4463,28.437,28.4463,18538.0
2019-01-25 12:45:00,30.71,30.71,30.64,30.68,12708.0,28.4556,28.4556,28.3907,28.4278,12708.0
2019-01-25 12:50:00,30.68,30.7,30.68,30.69,7384.0,28.4278,28.4463,28.4278,28.437,7384.0
2019-01-25 12:55:00,30.68,30.7,30.68,30.7,17396.0,28.4278,28.4463,28.4278,28.4463,17396.0
2019-01-25 13:00:00,30.7,30.71,30.68,30.68,19912.0,28.4463,28.4556,28.4278,28.4278,19912.0
2019-01-25 13:05:00,30.68,30.71,30.68,30.71,25365.0,28.4278,28.4556,28.4278,28.4556,25365.0
2019-01-25 13:10:00,30.71,30.72,30.7,30.71,16596.0,28.4556,28.4648,28.4463,28.4556,16596.0
2019-01-25 13:15:00,30.72,30.72,30.69,30.7,20064.0,28.4648,28.4648,28.437,28.4463,20064.0
2019-01-25 13:20:00,30.7,30.7,30.69,30.7,8400.0,28.4463,28.4463,28.437,28.4463,8400.0
2019-01-25 13:25:00,30.7,30.7,30.67,30.67,18242.0,28.4463,28.4463,28.4185,28.4185,18242.0
2019-01-25 13:30:00,30.66,30.68,30.66,30.66,12100.0,28.4092,28.4278,28.4092,28.4092,12100.0
2019-01-25 13:35:00,30.66,30.7,30.66,30.7,14829.0,28.4092,28.4463,28.4092,28.4463,14829.0
2019-01-25 13:40:00,30.69,30.69,30.67,30.69,6383.0,28.437,28.437,28.4185,28.437,6383.0
2019-01-25 13:45:00,30.69,30.69,30.65,30.65,16858.0,28.437,28.437,28.4,28.4,16858.0
2019-01-25 13:50:00,30.65,30.65,30.63,30.63,14283.0,28.4,28.4,28.3814,28.3814,14283.0
2019-01-25 13:55:00,30.63,30.63,30.57,30.58,14946.0,28.3814,28.3814,28.3258,28.3351,14946.0
2019-01-25 14:00:00,30.59,30.64,30.58,30.64,14554.0,28.3444,28.3907,28.3351,28.3907,14554.0
2019-01-25 14:05:00,30.64,30.67,30.63,30.65,13023.0,28.3907,28.4185,28.3814,28.4,13023.0
2019-01-25 14:10:00,30.65,30.67,30.65,30.65,10721.0,28.4,28.4185,28.4,28.4,10721.0
2019-01-25 14:15:00,30.65,30.66,30.63,30.64,12229.0,28.4,28.4092,28.3814,28.3907,12229.0
2019-01-25 14:20:00,30.64,30.67,30.63,30.65,27043.0,28.3907,28.4185,28.3814,28.4,27043.0
2019-01-25 14:25:00,30.65,30.68,30.65,30.68,15368.0,28.4,28.4278,28.4,28.4278,15368.0
2019-01-25 14:30:00,30.68,30.68,30.65,30.66,19171.0,28.4278,28.4278,28.4,28.4092,19171.0
2019-01-25 14:35:00,30.67,30.7,30.67,30.68,16288.0,28.4185,28.4463,28.4185,28.4278,16288.0
2019-01-25 14:40:00,30.68,30.68,30.66,30.66,16650.0,28.4278,28.4278,28.4092,28.4092,16650.0
2019-01-25 14:45:00,30.66,30.67,30.65,30.67,9195.0,28.4092,28.4185,28.4,28.4185,9195.0
2019-01-25 14:50:00,30.67,30.69,30.67,30.68,9559.0,28.4185,28.437,28.4185,28.4278,9559.0
2019-01-25 14:55:00,30.69,30.69,30.65,30.69,12915.0,28.437,28.437,28.4,28.437,12915.0
2019-01-25 15:00:00,30.69,30.69,30.65,30.65,15334.0,28.437,28.437,28.4,28.4,15334.0
2019-01-25 15:05:00,30.64,30.68,30.64,30.67,8115.0,28.3907,28.4278,28.3907,28.4185,8115.0
2019-01-25 15:10:00,30.68,30.69,30.66,30.66,16473.0,28.4278,28.437,28.4092,28.4092,16473.0
2019-01-25 15:15:00,30.67,30.68,30.65,30.68,12057.0,28.4185,28.4278,28.4,28.4278,12057.0
2019-01-25 15:20:00,30.68,30.69,30.66,30.66,14989.0,28.4278,28.437,28.4092,28.4092,14989.0
2019-01-25 15:25:00,30.66,30.68,30.66,30.67,17229.0,28.4092,28.4278,28.4092,28.4185,17229.0
2019-01-25 15:30:00,30.67,30.67,30.64,30.64,31010.0,28.4185,28.4185,28.3907,28.3907,31010.0
2019-01-25 15:35:00,30.64,30.64,30.63,30.63,13240.0,28.3907,28.3907,28.3814,28.3814,13240.0
2019-01-25 15:40:00,30.63,30.64,30.61,30.63,26598.0,28.3814,28.3907,28.3629,28.3814,26598.0
2019-01-25 15:45:00,30.62,30.62,30.58,30.58,19102.0,28.3722,28.3722,28.3351,28.3351,19102.0
2019-01-25 15:50:00,30.58,30.63,30.58,30.62,30448.0,28.3351,28.3814,28.3351,28.3722,30448.0
2019-01-25 15:55:00,30.61,30.63,30.58,30.58,153760.0,28.3629,28.3814,28.3351,28.3351,153760.0
2019-01-28 09:30:00,30.71,30.86,30.7,30.85,68069.0,28.4556,28.5945,28.4463,28.5853,68069.0
2019-01-28 09:35:00,30.84,30.85,30.75,30.77,22831.0,28.576,28.5853,28.4926,28.5112,22831.0
2019-01-28 09:40:00,30.79,30.91,30.78,30.91,7300.0,28.5297,28.6409,28.5204,28.6409,7300.0
2019-01-28 09:45:00,30.91,30.93,30.9,30.91,9948.0,28.6409,28.6594,28.6316,28.6409,9948.0
2019-01-28 09:50:00,30.92,30.98,30.9,30.98,6371.0,28.6501,28.7057,28.6316,28.7057,6371.0
2019-01-28 09:55:00,30.99,31.02,30.96,31.01,25113.0,28.715,28.7428,28.6872,28.7335,25113.0
2019-01-28 10:00:00,31.01,31.08,31.01,31.08,13110.0,28.7335,28.7984,28.7335,28.7984,13110.0
2019-01-28 10:05:00,31.09,31.1,31.05,31.06,11115.0,28.8077,28.8169,28.7706,28.7799,11115.0
2019-01-28 10:10:00,31.05,31.15,31.05,31.13,8932.0,28.7706,28.8633,28.7706,28.8447,8932.0
2019-01-28 10:15:00,31.14,31.14,31.08,31.11,9760.0,28.854,28.854,28.7984,28.8262,9760.0
2019-01-28 10:20:00,31.11,31.12,31.04,31.05,6657.0,28.8262,28.8355,28.7613,28.7706,6657.0
2019-01-28 10:25:00,31.03,31.04,30.95,30.96,5928.0,28.7521,28.7613,28.6779,28.6872,5928.0
2019-01-28 10:30:00,30.97,31.07,30.97,31.07,13531.0,28.6965,28.7891,28.6965,28.7891,13531.0
2019-01-28 10:35:00,31.07,31.08,31.03,31.03,25633.0,28.7891,28.7984,28.7521,28.7521,25633.0
2019-01-28 10:40:00,31.02,31.04,30.98,30.99,13776.0,28.7428,28.7613,28.7057,28.715,13776.0
2019-01-28 10:45:00,30.99,31.0,30.95,30.99,4300.0,28.715,28.7243,28.6779,28.715,4300.0
2019-01-28 10:50:00,30.99,31.06,30.99,31.06,9736.0,28.715,28.7799,28.715,28.7799,9736.0
2019-01-28 10:55:00,31.05,31.08,31.03,31.08,6441.0,28.7706,28.7984,28.7521,28.7984,6441.0
2019-01-28 11:00:00,31.08,31.11,31.08,31.08,14867.0,28.7984,28.8262,28.7984,28.7984,14867.0
2019-01-28 11:05:00,31.07,31.08,31.04,31.07,5790.0,28.7891,28.7984,28.7613,28.7891,5790.0
2019-01-28 11:10:00,31.06,31.07,31.05,31.07,4100.0,28.7799,28.7891,28.7706,28.7891,4100.0
2019-01-28 11:15:00,31.08,31.11,31.08,31.09,7306.0,28.7984,28.8262,28.7984,28.8077,7306.0
2019-01-28 11:20:00,31.07,31.11,31.07,31.08,10802.0,28.7891,28.8262,28.7891,28.7984,10802.0
2019-01-28 11:25:00,31.09,31.09,31.05,31.05,2559.0,28.8077,28.8077,28.7706,28.7706,2559.0
2019-01-28 11:30:00,31.06,31.1,31.06,31.1,11360.0,28.7799,28.8169,28.7799,28.8169,11360.0
2019-01-28 11:35:00,31.1,31.11,31.09,31.1,5634.0,28.8169,28.8262,28.8077,28.8169,5634.0
2019-01-28 11:40:00,31.11,31.11,31.08,31.1,9476.0,28.8262,28.8262,28.7984,28.8169,9476.0
2019-01-28 11:45:00,31.1,31.1,31.08,31.1,5474.0,28.8169,28.8169,28.7984,28.8169,5474.0
2019-01-28 11:50:00,31.11,31.11,31.08,31.1,5736.0,28.8262,28.8262,28.7984,28.8169,5736.0
2019-01-28 11:55:00,31.09,31.13,31.08,31.1,11115.0,28.8077,28.8447,28.7984,28.8169,11115.0
2019-01-28 12:00:00,31.11,31.13,31.05,31.08,40597.0,28.8262,28.8447,28.7706,28.7984,40597.0
2019-01-28 12:05:00,31.08,31.11,31.08,31.09,4893.0,28.7984,28.8262,28.7984,28.8077,4893.0
2019-01-28 12:10:00,31.11,31.12,31.1,31.12,3300.0,28.8262,28.8355,28.8169,28.8355,3300.0
2019-01-28 12:15:00,31.12,31.12,31.08,31.08,5861.0,28.8355,28.8355,28.7984,28.7984,5861.0
2019-01-28 12:20:00,31.08,31.1,31.07,31.1,4281.0,28.7984,28.8169,28.7891,28.8169,4281.0
2019-01-28 12:25:00,31.1,31.11,31.07,31.08,3536.0,28.8169,28.8262,28.7891,28.7984,3536.0
2019-01-28 12:30:00,31.07,31.07,31.02,31.03,17756.0,28.7891,28.7891,28.7428,28.7521,17756.0
2019-01-28 12:35:00,31.02,31.05,31.02,31.05,3022.0,28.7428,28.7706,28.7428,28.7706,3022.0
2019-01-28 12:40:00,31.06,31.08,31.05,31.07,9061.0,28.7799,28.7984,28.7706,28.7891,9061.0
2019-01-28 12:45:00,31.07,31.08,31.05,31.07,11110.0,28.7891,28.7984,28.7706,28.7891,11110.0
2019-01-28 12:50:00,31.07,31.07,31.05,31.06,6328.0,28.7891,28.7891,28.7706,28.7799,6328.0
2019-01-28 12:55:00,31.07,31.1,31.07,31.07,8799.0,28.7891,28.8169,28.7891,28.7891,8799.0
2019-01-28 13:00:00,31.06,31.1,31.06,31.1,6340.0,28.7799,28.8169,28.7799,28.8169,6340.0
2019-01-28 13:05:00,31.1,31.11,31.08,31.08,6600.0,28.8169,28.8262,28.7984,28.7984,6600.0
2019-01-28 13:10:00,31.08,31.14,31.07,31.11,8648.0,28.7984,28.854,28.7891,28.8262,8648.0
2019-01-28 13:15:00,31.11,31.11,31.09,31.11,6983.0,28.8262,28.8262,28.8077,28.8262,6983.0
2019-01-28 13:20:00,31.1,31.12,31.09,31.09,3640.0,28.8169,28.8355,28.8077,28.8077,3640.0
2019-01-28 13:25:00,31.09,31.14,31.09,31.14,4460.0,28.8077,28.854,28.8077,28.854,4460.0
2019-01-28 13:30:00,31.14,31.14,31.13,31.13,4393.0,28.854,28.854,28.8447,28.8447,4393.0
2019-01-28 13:35:00,31.13,31.14,31.1,31.13,7029.0,28.8447,28.854,28.8169,28.8447,7029.0
2019-01-28 13:40:00,31.13,31.13,31.11,31.12,4982.0,28.8447,28.8447,28.8262,28.8355,4982.0
2019-01-28 13:45:00,31.13,31.14,31.11,31.13,10316.0,28.8447,28.854,28.8262,28.8447,10316.0
2019-01-28 13:50:00,31.13,31.13,31.1,31.12,4230.0,28.8447,28.8447,28.8169,28.8355,4230.0
2019-01-28 13:55:00,31.12,31.13,31.11,31.13,3000.0,28.8355,28.8447,28.8262,28.8447,3000.0
2019-01-28 14:00:00,31.15,31.15,31.1,31.1,11437.0,28.8633,28.8633,28.8169,28.8169,11437.0
2019-01-28 14:05:00,31.1,31.12,31.1,31.12,7194.0,28.8169,28.8355,28.8169,28.8355,7194.0
2019-01-28 14:10:00,31.12,31.14,31.11,31.14,12212.0,28.8355,28.854,28.8262,28.854,12212.0
2019-01-28 14:15:00,31.14,31.15,31.12,31.14,6698.0,28.854,28.8633,28.8355,28.854,6698.0
2019-01-28 14:20:00,31.13,31.13,31.11,31.13,8123.0,28.8447,28.8447,28.8262,28.8447,8123.0
2019-01-28 14:25:00,31.13,31.14,31.08,31.1,8654.0,28.8447,28.854,28.7984,28.8169,8654.0
2019-01-28 14:30:00,31.12,31.15,31.1,31.1,7242.0,28.8355,28.8633,28.8169,28.8169,7242.0
2019-01-28 14:35:00,31.11,31.13,31.11,31.13,11455.0,28.8262,28.8447,28.8262,28.8447,11455.0
2019-01-28 14:40:00,31.13,31.15,31.13,31.13,7704.0,28.8447,28.8633,28.8447,28.8447,7704.0
2019-01-28 14:45:00,31.14,31.15,31.13,31.14,11457.0,28.854,28.8633,28.8447,28.854,11457.0
2019-01-28 14:50:00,31.14,31.15,31.14,31.15,11742.0,28.854,28.8633,28.854,28.8633,11742.0
2019-01-28 14:55:00,31.15,31.17,31.13,31.17,12568.0,28.8633,28.8818,28.8447,28.8818,12568.0
2019-01-28 15:00:00,31.17,31.18,31.14,31.16,14870.0,28.8818,28.8911,28.854,28.8725,14870.0
2019-01-28 15:05:00,31.16,31.17,31.15,31.17,14002.0,28.8725,28.8818,28.8633,28.8818,14002.0
2019-01-28 15:10:00,31.17,31.19,31.17,31.18,15698.0,28.8818,28.9003,28.8818,28.8911,15698.0
2019-01-28 15:15:00,31.16,31.17,31.16,31.17,10793.0,28.8725,28.8818,28.8725,28.8818,10793.0
2019-01-28 15:20:00,31.15,31.17,31.14,31.17,10879.0,28.8633,28.8818,28.854,28.8818,10879.0
2019-01-28 15:25:00,31.17,31.18,31.16,31.17,10869.0,28.8818,28.8911,28.8725,28.8818,10869.0
2019-01-28 15:30:00,31.17,31.18,31.16,31.17,14711.0,28.8818,28.8911,28.8725,28.8818,14711.0
2019-01-28 15:35:00,31.17,31.17,31.15,31.16,26695.0,28.8818,28.8818,28.8633,28.8725,26695.0
2019-01-28 15:40:00,31.16,31.2,31.16,31.19,23058.0,28.8725,28.9096,28.8725,28.9003,23058.0
2019-01-28 15:45:00,31.19,31.19,31.17,31.19,34523.0,28.9003,28.9003,28.8818,28.9003,34523.0
2019-01-28 15:50:00,31.18,31.19,31.16,31.19,29612.0,28.8911,28.9003,28.8725,28.9003,29612.0
2019-01-28 15:55:00,31.19,31.33,31.18,31.28,416442.0,28.9003,29.03,28.8911,28.9837,416442.0
2019-01-29 09:30:00,31.61,31.77,31.57,31.73,132912.0,29.2895,29.4377,29.2524,29.4007,132912.0
2019-01-29 09:35:00,31.71,31.72,31.63,31.65,35723.0,29.3821,29.3914,29.308,29.3266,35723.0
2019-01-29 09:40:00,31.65,31.65,31.41,31.5,96331.0,29.3266,29.3266,29.1042,29.1876,96331.0
2019-01-29 09:45:00,31.48,31.48,31.39,31.4,51841.0,29.169,29.169,29.0856,29.0949,51841.0
2019-01-29 09:50:00,31.4,31.4,31.31,31.35,76500.0,29.0949,29.0949,29.0115,29.0486,76500.0
2019-01-29 09:55:00,31.35,31.43,31.35,31.41,29701.0,29.0486,29.1227,29.0486,29.1042,29701.0
2019-01-29 10:00:00,31.42,31.52,31.42,31.52,46660.0,29.1134,29.2061,29.1134,29.2061,46660.0
2019-01-29 10:05:00,31.52,31.65,31.52,31.65,29830.0,29.2061,29.3266,29.2061,29.3266,29830.0
2019-01-29 10:10:00,31.66,31.67,31.57,31.58,40162.0,29.3358,29.3451,29.2524,29.2617,40162.0
2019-01-29 10:15:00,31.59,31.64,31.58,31.64,32305.0,29.271,29.3173,29.2617,29.3173,32305.0
2019-01-29 10:20:00,31.64,31.69,31.64,31.69,23534.0,29.3173,29.3636,29.3173,29.3636,23534.0
2019-01-29 10:25:00,31.7,31.76,31.7,31.73,48664.0,29.3729,29.4285,29.3729,29.4007,48664.0
2019-01-29 10:30:00,31.72,31.75,31.69,31.74,28430.0,29.3914,29.4192,29.3636,29.4099,28430.0
2019-01-29 10:35:00,31.73,31.73,31.67,31.67,29765.0,29.4007,29.4007,29.3451,29.3451,29765.0
2019-01-29 10:40:00,31.66,31.68,31.64,31.66,40600.0,29.3358,29.3543,29.3173,29.3358,40600.0
2019-01-29 10:45:00,31.68,31.72,31.68,31.7,19563.0,29.3543,29.3914,29.3543,29.3729,19563.0
2019-01-29 10:50:00,31.71,31.72,31.63,31.64,33097.0,29.3821,29.3914,29.308,29.3173,33097.0
2019-01-29 10:55:00,31.64,31.67,31.64,31.65,13910.0,29.3173,29.3451,29.3173,29.3266,13910.0
2019-01-29 11:00:00,31.67,31.7,31.67,31.69,31896.0,29.3451,29.3729,29.3451,29.3636,31896.0
2019-01-29 11:05:00,31.7,31.71,31.68,31.7,22063.0,29.3729,29.3821,29.3543,29.3729,22063.0
2019-01-29 11:10:00,31.71,31.73,31.69,31.71,29154.0,29.3821,29.4007,29.3636,29.3821,29154.0
2019-01-29 11:15:00,31.71,31.71,31.68,31.68,23327.0,29.3821,29.3821,29.3543,29.3543,23327.0
2019-01-29 11:20:00,31.68,31.7,31.68,31.68,31501.0,29.3543,29.3729,29.3543,29.3543,31501.0
2019-01-29 11:25:00,31.68,31.69,31.64,31.65,20926.0,29.3543,29.3636,29.3173,29.3266,20926.0
2019-01-29 11:30:00,31.66,31.69,31.66,31.69,34395.0,29.3358,29.3636,29.3358,29.3636,34395.0
2019-01-29 11:35:00,31.69,31.71,31.68,31.71,23535.0,29.3636,29.3821,29.3543,29.3821,23535.0
2019-01-29 11:40:00,31.7,31.74,31.7,31.74,18727.0,29.3729,29.4099,29.3729,29.4099,18727.0
2019-01-29 11:45:00,31.74,31.74,31.71,31.72,21234.0,29.4099,29.4099,29.3821,29.3914,21234.0
2019-01-29 11:50:00,31.72,31.74,31.7,31.72,31957.0,29.3914,29.4099,29.3729,29.3914,31957.0
2019-01-29 11:55:00,31.72,31.73,31.71,31.72,23379.0,29.3914,29.4007,29.3821,29.3914,23379.0
2019-01-29 12:00:00,31.72,31.76,31.72,31.76,61201.0,29.3914,29.4285,29.3914,29.4285,61201.0
2019-01-29 12:05:00,31.76,31.77,31.73,31.74,19086.0,29.4285,29.4377,29.4007,29.4099,19086.0
2019-01-29 12:10:00,31.75,31.79,31.75,31.79,22767.0,29.4192,29.4563,29.4192,29.4563,22767.0
2019-01-29 12:15:00,31.78,31.78,31.77,31.78,10531.0,29.447,29.447,29.4377,29.447,10531.0
2019-01-29 12:20:00,31.79,31.81,31.78,31.81,26005.0,29.4563,29.4748,29.447,29.4748,26005.0
2019-01-29 12:25:00,31.81,31.81,31.78,31.78,16036.0,29.4748,29.4748,29.447,29.447,16036.0
2019-01-29 12:30:00,31.78,31.8,31.77,31.78,20176.0,29.447,29.4655,29.4377,29.447,20176.0
2019-01-29 12:35:00,31.79,31.79,31.75,31.75,20946.0,29.4563,29.4563,29.4192,29.4192,20946.0
2019-01-29 12:40:00,31.73,31.77,31.73,31.77,10289.0,29.4007,29.4377,29.4007,29.4377,10289.0
2019-01-29 12:45:00,31.77,31.77,31.75,31.76,23473.0,29.4377,29.4377,29.4192,29.4285,23473.0
2019-01-29 12:50:00,31.75,31.77,31.75,31.77,10594.0,29.4192,29.4377,29.4192,29.4377,10594.0
2019-01-29 12:55:00,31.77,31.81,31.77,31.8,19406.0,29.4377,29.4748,29.4377,29.4655,19406.0
2019-01-29 13:00:00,31.81,31.81,31.64,31.67,41389.0,29.4748,29.4748,29.3173,29.3451,41389.0
2019-01-29 13:05:00,31.65,31.66,31.57,31.61,63500.0,29.3266,29.3358,29.2524,29.2895,63500.0
2019-01-29 13:10:00,31.65,31.74,31.65,31.74,34180.0,29.3266,29.4099,29.3266,29.4099,34180.0
2019-01-29 13:15:00,31.77,31.77,31.76,31.77,20213.0,29.4377,29.4377,29.4285,29.4377,20213.0
2019-01-29 13:20:00,31.77,31.78,31.77,31.78,25309.0,29.4377,29.447,29.4377,29.447,25309.0
2019-01-29 13:25:00,31.79,31.81,31.79,31.81,14361.0,29.4563,29.4748,29.4563,29.4748,14361.0
2019-01-29 13:30:00,31.81,31.83,31.79,31.83,22261.0,29.4748,29.4933,29.4563,29.4933,22261.0
2019-01-29 13:35:00,31.83,31.83,31.81,31.82,18025.0,29.4933,29.4933,29.4748,29.4841,18025.0
2019-01-29 13:40:00,31.82,31.84,31.82,31.84,17622.0,29.4841,29.5026,29.4841,29.5026,17622.0
2019-01-29 13:45:00,31.83,31.84,31.81,31.83,28001.0,29.4933,29.5026,29.4748,29.4933,28001.0
2019-01-29 13:50:00,31.83,31.83,31.82,31.82,24289.0,29.4933,29.4933,29.4841,29.4841,24289.0
2019-01-29 13:55:00,31.83,31.84,31.82,31.83,14100.0,29.4933,29.5026,29.4841,29.4933,14100.0
2019-01-29 14:00:00,31.83,31.84,31.82,31.84,34183.0,29.4933,29.5026,29.4841,29.5026,34183.0
2019-01-29 14:05:00,31.84,31.87,31.84,31.87,27596.0,29.5026,29.5304,29.5026,29.5304,27596.0
2019-01-29 14:10:00,31.88,31.9,31.87,31.89,34426.0,29.5397,29.5582,29.5304,29.5489,34426.0
2019-01-29 14:15:00,31.88,31.89,31.85,31.86,24934.0,29.5397,29.5489,29.5119,29.5211,24934.0
2019-01-29 14:20:00,31.86,31.86,31.8,31.82,37420.0,29.5211,29.5211,29.4655,29.4841,37420.0
2019-01-29 14:25:00,31.83,31.84,31.81,31.84,14267.0,29.4933,29.5026,29.4748,29.5026,14267.0
2019-01-29 14:30:00,31.84,31.85,31.83,31.85,13234.0,29.5026,29.5119,29.4933,29.5119,13234.0
2019-01-29 14:35:00,31.85,31.85,31.83,31.83,12741.0,29.5119,29.5119,29.4933,29.4933,12741.0
2019-01-29 14:40:00,31.83,31.85,31.8,31.82,36799.0,29.4933,29.5119,29.4655,29.4841,36799.0
2019-01-29 14:45:00,31.82,31.84,31.82,31.84,22582.0,29.4841,29.5026,29.4841,29.5026,22582.0
2019-01-29 14:50:00,31.84,31.87,31.82,31.87,16693.0,29.5026,29.5304,29.4841,29.5304,16693.0
2019-01-29 14:55:00,31.86,31.87,31.86,31.87,19332.0,29.5211,29.5304,29.5211,29.5304,19332.0
2019-01-29 15:00:00,31.87,31.89,31.86,31.89,21626.0,29.5304,29.5489,29.5211,29.5489,21626.0
2019-01-29 15:05:00,31.89,31.91,31.89,31.9,35934.0,29.5489,29.5675,29.5489,29.5582,35934.0
2019-01-29 15:10:00,31.89,31.91,31.89,31.9,16056.0,29.5489,29.5675,29.5489,29.5582,16056.0
2019-01-29 15:15:00,31.9,31.91,31.88,31.91,20907.0,29.5582,29.5675,29.5397,29.5675,20907.0
2019-01-29 15:20:00,31.91,31.93,31.9,31.93,79548.0,29.5675,29.586,29.5582,29.586,79548.0
2019-01-29 15:25:00,31.93,31.93,31.92,31.92,14596.0,29.586,29.586,29.5767,29.5767,14596.0
2019-01-29 15:30:00,31.92,31.92,31.9,31.91,41557.0,29.5767,29.5767,29.5582,29.5675,41557.0
2019-01-29 15:35:00,31.92,31.93,31.92,31.93,25252.0,29.5767,29.586,29.5767,29.586,25252.0
2019-01-29 15:40:00,31.93,31.93,31.89,31.9,51815.0,29.586,29.586,29.5489,29.5582,51815.0
2019-01-29 15:45:00,31.91,31.92,31.9,31.92,22842.0,29.5675,29.5767,29.5582,29.5767,22842.0
2019-01-29 15:50:00,31.92,31.92,31.88,31.89,72892.0,29.5767,29.5767,29.5397,29.5489,72892.0
2019-01-29 15:55:00,31.89,31.95,31.88,31.94,345743.0,29.5489,29.6045,29.5397,29.5953,345743.0
2019-01-30 09:30:00,31.76,31.82,31.69,31.71,45740.0,29.4285,29.4841,29.3636,29.3821,45740.0
2019-01-30 09:35:00,31.71,31.76,31.66,31.75,26857.0,29.3821,29.4285,29.3358,29.4192,26857.0
2019-01-30 09:40:00,31.74,31.81,31.74,31.81,21301.0,29.4099,29.4748,29.4099,29.4748,21301.0
2019-01-30 09:45:00,31.83,31.88,31.83,31.86,18960.0,29.4933,29.5397,29.4933,29.5211,18960.0
2019-01-30 09:50:00,31.87,31.92,31.86,31.92,22333.0,29.5304,29.5767,29.5211,29.5767,22333.0
2019-01-30 09:55:00,31.9,31.9,31.86,31.87,12760.0,29.5582,29.5582,29.5211,29.5304,12760.0
2019-01-30 10:00:00,31.87,31.89,31.83,31.84,24750.0,29.5304,29.5489,29.4933,29.5026,24750.0
2019-01-30 10:05:00,31.84,31.85,31.79,31.85,12000.0,29.5026,29.5119,29.4563,29.5119,12000.0
2019-01-30 10:10:00,31.84,31.92,31.84,31.92,6143.0,29.5026,29.5767,29.5026,29.5767,6143.0
2019-01-30 10:15:00,31.91,31.91,31.87,31.87,2737.0,29.5675,29.5675,29.5304,29.5304,2737.0
2019-01-30 10:20:00,31.86,31.87,31.78,31.78,19851.0,29.5211,29.5304,29.447,29.447,19851.0
2019-01-30 10:25:00,31.78,31.83,31.78,31.82,4200.0,29.447,29.4933,29.447,29.4841,4200.0
2019-01-30 10:30:00,31.83,31.86,31.83,31.85,5914.0,29.4933,29.5211,29.4933,29.5119,5914.0
2019-01-30 10:35:00,31.83,31.93,31.82,31.93,3500.0,29.4933,29.586,29.4841,29.586,3500.0
2019-01-30 10:40:00,31.91,31.91,31.87,31.87,7200.0,29.5675,29.5675,29.5304,29.5304,7200.0
2019-01-30 10:45:00,31.87,31.87,31.81,31.82,15457.0,29.5304,29.5304,29.4748,29.4841,15457.0
2019-01-30 10:50:00,31.8,31.84,31.79,31.79,8837.0,29.4655,29.5026,29.4563,29.4563,8837.0
2019-01-30 10:55:00,31.78,31.78,31.75,31.77,4450.0,29.447,29.447,29.4192,29.4377,4450.0
2019-01-30 11:00:00,31.8,31.81,31.76,31.8,3770.0,29.4655,29.4748,29.4285,29.4655,3770.0
2019-01-30 11:05:00,31.78,31.78,31.74,31.76,7825.0,29.447,29.447,29.4099,29.4285,7825.0
2019-01-30 11:10:00,31.75,31.76,31.73,31.74,9882.0,29.4192,29.4285,29.4007,29.4099,9882.0
2019-01-30 11:15:00,31.74,31.78,31.74,31.75,8056.0,29.4099,29.447,29.4099,29.4192,8056.0
2019-01-30 11:20:00,31.75,31.76,31.69,31.72,9500.0,29.4192,29.4285,29.3636,29.3914,9500.0
2019-01-30 11:25:00,31.72,31.72,31.67,31.72,5680.0,29.3914,29.3914,29.3451,29.3914,5680.0
2019-01-30 11:30:00,31.73,31.75,31.71,31.75,6912.0,29.4007,29.4192,29.3821,29.4192,6912.0
2019-01-30 11:35:00,31.76,31.83,31.76,31.83,5061.0,29.4285,29.4933,29.4285,29.4933,5061.0
2019-01-30 11:40:00,31.79,31.84,31.77,31.78,3394.0,29.4563,29.5026,29.4377,29.447,3394.0
2019-01-30 11:45:00,31.78,31.82,31.78,31.81,8371.0,29.447,29.4841,29.447,29.4748,8371.0
2019-01-30 11:50:00,31.83,31.83,31.8,31.81,4291.0,29.4933,29.4933,29.4655,29.4748,4291.0
2019-01-30 11:55:00,31.82,31.85,31.81,31.83,14041.0,29.4841,29.5119,29.4748,29.4933,14041.0
2019-01-30 12:00:00,31.82,31.82,31.79,31.8,3671.0,29.4841,29.4841,29.4563,29.4655,3671.0
2019-01-30 12:05:00,31.84,31.88,31.83,31.87,6150.0,29.5026,29.5397,29.4933,29.5304,6150.0
2019-01-30 12:10:00,31.88,31.89,31.85,31.85,6982.0,29.5397,29.5489,29.5119,29.5119,6982.0
2019-01-30 12:15:00,31.86,31.88,31.85,31.85,2259.0,29.5211,29.5397,29.5119,29.5119,2259.0
2019-01-30 12:20:00,31.85,31.89,31.84,31.88,35910.0,29.5119,29.5489,29.5026,29.5397,35910.0
2019-01-30 12:25:00,31.87,31.88,31.84,31.84,2849.0,29.5304,29.5397,29.5026,29.5026,2849.0
2019-01-30 12:30:00,31.83,31.86,31.83,31.84,4280.0,29.4933,29.5211,29.4933,29.5026,4280.0
2019-01-30 12:35:00,31.85,31.86,31.83,31.86,4150.0,29.5119,29.5211,29.4933,29.5211,4150.0
2019-01-30 12:40:00,31.86,31.88,31.85,31.88,2200.0,29.5211,29.5397,29.5119,29.5397,2200.0
2019-01-30 12:45:00,31.88,31.88,31.86,31.88,3662.0,29.5397,29.5397,29.5211,29.5397,3662.0
2019-01-30 12:50:00,31.87,31.87,31.84,31.84,3450.0,29.5304,29.5304,29.5026,29.5026,3450.0
2019-01-30 12:55:00,31.87,31.88,31.83,31.83,5431.0,29.5304,29.5397,29.4933,29.4933,5431.0
2019-01-30 13:00:00,31.82,31.82,31.8,31.8,3303.0,29.4841,29.4841,29.4655,29.4655,3303.0
2019-01-30 13:05:00,31.8,31.83,31.8,31.82,3203.0,29.4655,29.4933,29.4655,29.4841,3203.0
2019-01-30 13:10:00,31.81,31.83,31.81,31.81,1980.0,29.4748,29.4933,29.4748,29.4748,1980.0
2019-01-30 13:15:00,31.8,31.82,31.8,31.8,1500.0,29.4655,29.4841,29.4655,29.4655,1500.0
2019-01-30 13:20:00,31.8,31.84,31.8,31.81,1300.0,29.4655,29.5026,29.4655,29.4748,1300.0
2019-01-30 13:25:00,31.82,31.84,31.81,31.84,3589.0,29.4841,29.5026,29.4748,29.5026,3589.0
2019-01-30 13:30:00,31.84,31.84,31.82,31.83,3262.0,29.5026,29.5026,29.4841,29.4933,3262.0
2019-01-30 13:35:00,31.81,31.82,31.81,31.81,1700.0,29.4748,29.4841,29.4748,29.4748,1700.0
2019-01-30 13:40:00,31.82,31.82,31.76,31.77,4600.0,29.4841,29.4841,29.4285,29.4377,4600.0
2019-01-30 13:45:00,31.76,31.78,31.75,31.76,10588.0,29.4285,29.447,29.4192,29.4285,10588.0
2019-01-30 13:50:00,31.76,31.77,31.75,31.75,12790.0,29.4285,29.4377,29.4192,29.4192,12790.0
2019-01-30 13:55:00,31.77,31.82,31.76,31.79,17686.0,29.4377,29.4841,29.4285,29.4563,17686.0
2019-01-30 14:00:00,31.75,32.25,31.73,32.23,66948.0,29.4192,29.8825,29.4007,29.864,66948.0
2019-01-30 14:05:00,32.22,32.31,32.2,32.2,28241.0,29.8547,29.9381,29.8362,29.8362,28241.0
2019-01-30 14:10:00,32.19,32.28,32.19,32.25,58516.0,29.8269,29.9103,29.8269,29.8825,58516.0
2019-01-30 14:15:00,32.26,32.37,32.26,32.36,77677.0,29.8918,29.9937,29.8918,29.9844,77677.0
2019-01-30 14:20:00,32.37,32.4,32.33,32.34,37161.0,29.9937,30.0215,29.9566,29.9659,37161.0
2019-01-30 14:25:00,32.35,32.37,32.28,32.28,32465.0,29.9752,29.9937,29.9103,29.9103,32465.0
2019-01-30 14:30:00,32.29,32.49,32.29,32.49,41508.0,29.9196,30.1049,29.9196,30.1049,41508.0
2019-01-30 14:35:00,32.5,32.61,32.49,32.61,36276.0,30.1142,30.2161,30.1049,30.2161,36276.0
2019-01-30 14:40:00,32.63,32.69,32.61,32.69,39269.0,30.2346,30.2902,30.2161,30.2902,39269.0
2019-01-30 14:45:00,32.69,32.75,32.65,32.66,71012.0,30.2902,30.3458,30.2531,30.2624,71012.0
2019-01-30 14:50:00,32.68,32.68,32.54,32.55,39508.0,30.2809,30.2809,30.1512,30.1605,39508.0
2019-01-30 14:55:00,32.57,32.63,32.43,32.5,35379.0,30.179,30.2346,30.0493,30.1142,35379.0
2019-01-30 15:00:00,32.49,32.54,32.36,32.37,24855.0,30.1049,30.1512,29.9844,29.9937,24855.0
2019-01-30 15:05:00,32.38,32.43,32.32,32.38,21332.0,30.003,30.0493,29.9474,30.003,21332.0
2019-01-30 15:10:00,32.37,32.37,32.12,32.14,38966.0,29.9937,29.9937,29.762,29.7806,38966.0
2019-01-30 15:15:00,32.13,32.24,32.13,32.2,23198.0,29.7713,29.8732,29.7713,29.8362,23198.0
2019-01-30 15:20:00,32.19,32.3,32.18,32.27,11507.0,29.8269,29.9288,29.8176,29.901,11507.0
2019-01-30 15:25:00,32.26,32.27,32.2,32.25,18194.0,29.8918,29.901,29.8362,29.8825,18194.0
2019-01-30 15:30:00,32.26,32.27,32.22,32.25,18192.0,29.8918,29.901,29.8547,29.8825,18192.0
2019-01-30 15:35:00,32.25,32.34,32.24,32.33,36535.0,29.8825,29.9659,29.8732,29.9566,36535.0
2019-01-30 15:40:00,32.33,32.36,32.3,32.32,19632.0,29.9566,29.9844,29.9288,29.9474,19632.0
2019-01-30 15:45:00,32.31,32.31,32.22,32.22,28723.0,29.9381,29.9381,29.8547,29.8547,28723.0
2019-01-30 15:50:00,32.22,32.22,32.17,32.19,46903.0,29.8547,29.8547,29.8084,29.8269,46903.0
2019-01-30 15:55:00,32.18,32.31,32.15,32.27,294930.0,29.8176,29.9381,29.7898,29.901,294930.0
2019-01-31 09:30:00,32.64,32.8,32.64,32.77,98046.0,30.2439,30.3921,30.2439,30.3643,98046.0
2019-01-31 09:35:00,32.78,32.8,32.75,32.77,46711.0,30.3736,30.3921,30.3458,30.3643,46711.0
2019-01-31 09:40:00,32.77,32.78,32.64,32.67,24168.0,30.3643,30.3736,30.2439,30.2717,24168.0
2019-01-31 09:45:00,32.71,32.71,32.61,32.65,9200.0,30.3087,30.3087,30.2161,30.2531,9200.0
2019-01-31 09:50:00,32.66,32.78,32.66,32.78,10190.0,30.2624,30.3736,30.2624,30.3736,10190.0
2019-01-31 09:55:00,32.78,32.79,32.73,32.74,22497.0,30.3736,30.3829,30.3273,30.3365,22497.0
2019-01-31 10:00:00,32.76,32.77,32.68,32.72,23292.0,30.3551,30.3643,30.2809,30.318,23292.0
2019-01-31 10:05:00,32.71,32.72,32.65,32.69,33565.0,30.3087,30.318,30.2531,30.2902,33565.0
2019-01-31 10:10:00,32.67,32.79,32.67,32.79,16119.0,30.2717,30.3829,30.2717,30.3829,16119.0
2019-01-31 10:15:00,32.79,32.8,32.76,32.78,18320.0,30.3829,30.3921,30.3551,30.3736,18320.0
2019-01-31 10:20:00,32.78,32.85,32.77,32.83,64040.0,30.3736,30.4385,30.3643,30.4199,64040.0
2019-01-31 10:25:00,32.83,32.84,32.81,32.83,33848.0,30.4199,30.4292,30.4014,30.4199,33848.0
2019-01-31 10:30:00,32.83,32.85,32.83,32.83,33307.0,30.4199,30.4385,30.4199,30.4199,33307.0
2019-01-31 10:35:00,32.83,32.84,32.8,32.82,21238.0,30.4199,30.4292,30.3921,30.4107,21238.0
2019-01-31 10:40:00,32.82,32.86,32.82,32.83,22960.0,30.4107,30.4477,30.4107,30.4199,22960.0
2019-01-31 10:45:00,32.83,32.87,32.83,32.85,19697.0,30.4199,30.457,30.4199,30.4385,19697.0
2019-01-31 10:50:00,32.85,32.85,32.8,32.83,16891.0,30.4385,30.4385,30.3921,30.4199,16891.0
2019-01-31 10:55:00,32.84,32.84,32.73,32.73,33415.0,30.4292,30.4292,30.3273,30.3273,33415.0
2019-01-31 11:00:00,32.73,32.8,32.73,32.8,13400.0,30.3273,30.3921,30.3273,30.3921,13400.0
2019-01-31 11:05:00,32.78,32.8,32.75,32.79,20500.0,30.3736,30.3921,30.3458,30.3829,20500.0
2019-01-31 11:10:00,32.76,32.83,32.75,32.81,29252.0,30.3551,30.4199,30.3458,30.4014,29252.0
2019-01-31 11:15:00,32.8,32.85,32.74,32.74,26657.0,30.3921,30.4385,30.3365,30.3365,26657.0
2019-01-31 11:20:00,32.75,32.76,32.66,32.72,30986.0,30.3458,30.3551,30.2624,30.318,30986.0
2019-01-31 11:25:00,32.73,32.77,32.72,32.75,17104.0,30.3273,30.3643,30.318,30.3458,17104.0
2019-01-31 11:30:00,32.76,32.78,32.69,32.72,12926.0,30.3551,30.3736,30.2902,30.318,12926.0
2019-01-31 11:35:00,32.74,32.78,32.74,32.76,13504.0,30.3365,30.3736,30.3365,30.3551,13504.0
2019-01-31 11:40:00,32.76,32.77,32.73,32.77,9732.0,30.3551,30.3643,30.3273,30.3643,9732.0
2019-01-31 11:45:00,32.78,32.81,32.75,32.81,19861.0,30.3736,30.4014,30.3458,30.4014,19861.0
2019-01-31 11:50:00,32.81,32.83,32.8,32.8,12162.0,30.4014,30.4199,30.3921,30.3921,12162.0
2019-01-31 11:55:00,32.79,32.84,32.79,32.84,18462.0,30.3829,30.4292,30.3829,30.4292,18462.0
2019-01-31 12:00:00,32.84,32.87,32.84,32.86,29465.0,30.4292,30.457,30.4292,30.4477,29465.0
2019-01-31 12:05:00,32.86,32.87,32.82,32.82,15333.0,30.4477,30.457,30.4107,30.4107,15333.0
2019-01-31 12:10:00,32.83,32.85,32.82,32.84,15611.0,30.4199,30.4385,30.4107,30.4292,15611.0
2019-01-31 12:15:00,32.83,32.85,32.82,32.82,30077.0,30.4199,30.4385,30.4107,30.4107,30077.0
2019-01-31 12:20:00,32.81,32.83,32.76,32.83,30454.0,30.4014,30.4199,30.3551,30.4199,30454.0
2019-01-31 12:25:00,32.83,32.85,32.81,32.81,55083.0,30.4199,30.4385,30.4014,30.4014,55083.0
2019-01-31 12:30:00,32.82,32.85,32.82,32.85,16209.0,30.4107,30.4385,30.4107,30.4385,16209.0
2019-01-31 12:35:00,32.85,32.86,32.82,32.85,37990.0,30.4385,30.4477,30.4107,30.4385,37990.0
2019-01-31 12:40:00,32.84,32.87,32.83,32.87,10394.0,30.4292,30.457,30.4199,30.457,10394.0
2019-01-31 12:45:00,32.86,32.86,32.83,32.85,7844.0,30.4477,30.4477,30.4199,30.4385,7844.0
2019-01-31 12:50:00,32.86,32.9,32.85,32.9,18772.0,30.4477,30.4848,30.4385,30.4848,18772.0
2019-01-31 12:55:00,32.9,32.9,32.89,32.89,29651.0,30.4848,30.4848,30.4755,30.4755,29651.0
2019-01-31 13:00:00,32.88,32.94,32.88,32.92,22724.0,30.4663,30.5219,30.4663,30.5033,22724.0
2019-01-31 13:05:00,32.92,32.94,32.92,32.94,14411.0,30.5033,30.5219,30.5033,30.5219,14411.0
2019-01-31 13:10:00,32.93,32.94,32.93,32.94,8079.0,30.5126,30.5219,30.5126,30.5219,8079.0
2019-01-31 13:15:00,32.96,32.96,32.9,32.9,10700.0,30.5404,30.5404,30.4848,30.4848,10700.0
2019-01-31 13:20:00,32.9,32.9,32.87,32.87,14393.0,30.4848,30.4848,30.457,30.457,14393.0
2019-01-31 13:25:00,32.87,32.89,32.85,32.86,27759.0,30.457,30.4755,30.4385,30.4477,27759.0
2019-01-31 13:30:00,32.84,32.85,32.74,32.75,41151.0,30.4292,30.4385,30.3365,30.3458,41151.0
2019-01-31 13:35:00,32.76,32.79,32.75,32.77,16847.0,30.3551,30.3829,30.3458,30.3643,16847.0
2019-01-31 13:40:00,32.79,32.79,32.77,32.79,8162.0,30.3829,30.3829,30.3643,30.3829,8162.0
2019-01-31 13:45:00,32.79,32.83,32.79,32.82,36432.0,30.3829,30.4199,30.3829,30.4107,36432.0
2019-01-31 13:50:00,32.81,32.83,32.81,32.81,15091.0,30.4014,30.4199,30.4014,30.4014,15091.0
2019-01-31 13:55:00,32.81,32.81,32.74,32.75,19647.0,30.4014,30.4014,30.3365,30.3458,19647.0
2019-01-31 14:00:00,32.74,32.74,32.65,32.68,33388.0,30.3365,30.3365,30.2531,30.2809,33388.0
2019-01-31 14:05:00,32.69,32.77,32.69,32.77,7110.0,30.2902,30.3643,30.2902,30.3643,7110.0
2019-01-31 14:10:00,32.77,32.79,32.77,32.78,13395.0,30.3643,30.3829,30.3643,30.3736,13395.0
2019-01-31 14:15:00,32.78,32.81,32.78,32.79,22204.0,30.3736,30.4014,30.3736,30.3829,22204.0
2019-01-31 14:20:00,32.8,32.83,32.8,32.82,10431.0,30.3921,30.4199,30.3921,30.4107,10431.0
2019-01-31 14:25:00,32.83,32.86,32.82,32.85,14503.0,30.4199,30.4477,30.4107,30.4385,14503.0
2019-01-31 14:30:00,32.86,32.86,32.82,32.84,22808.0,30.4477,30.4477,30.4107,30.4292,22808.0
2019-01-31 14:35:00,32.85,32.9,32.85,32.88,18040.0,30.4385,30.4848,30.4385,30.4663,18040.0
2019-01-31 14:40:00,32.88,32.89,32.87,32.87,15598.0,30.4663,30.4755,30.457,30.457,15598.0
2019-01-31 14:45:00,32.88,32.88,32.84,32.85,11063.0,30.4663,30.4663,30.4292,30.4385,11063.0
2019-01-31 14:50:00,32.85,32.85,32.81,32.82,11914.0,30.4385,30.4385,30.4014,30.4107,11914.0
2019-01-31 14:55:00,32.83,32.89,32.81,32.88,15441.0,30.4199,30.4755,30.4014,30.4663,15441.0
2019-01-31 15:00:00,32.89,32.9,32.87,32.87,27735.0,30.4755,30.4848,30.457,30.457,27735.0
2019-01-31 15:05:00,32.87,32.87,32.85,32.85,14659.0,30.457,30.457,30.4385,30.4385,14659.0
2019-01-31 15:10:00,32.85,32.86,32.83,32.85,17953.0,30.4385,30.4477,30.4199,30.4385,17953.0
2019-01-31 15:15:00,32.85,32.9,32.85,32.9,10909.0,30.4385,30.4848,30.4385,30.4848,10909.0
2019-01-31 15:20:00,32.9,32.92,32.9,32.92,12684.0,30.4848,30.5033,30.4848,30.5033,12684.0
2019-01-31 15:25:00,32.91,32.91,32.9,32.9,12180.0,30.4941,30.4941,30.4848,30.4848,12180.0
2019-01-31 15:30:00,32.89,32.9,32.86,32.86,25781.0,30.4755,30.4848,30.4477,30.4477,25781.0
2019-01-31 15:35:00,32.86,32.86,32.79,32.8,35118.0,30.4477,30.4477,30.3829,30.3921,35118.0
2019-01-31 15:40:00,32.8,32.87,32.8,32.86,26073.0,30.3921,30.457,30.3921,30.4477,26073.0
2019-01-31 15:45:00,32.87,32.89,32.83,32.88,35928.0,30.457,30.4755,30.4199,30.4663,35928.0
2019-01-31 15:50:00,32.88,32.94,32.87,32.93,91164.0,30.4663,30.5219,30.457,30.5126,91164.0
2019-01-31 15:55:00,32.93,33.0,32.9,32.96,287348.0,30.5126,30.5774,30.4848,30.5404,287348.0
2019-02-01 09:30:00,32.73,32.94,32.73,32.89,48679.0,30.3273,30.5219,30.3273,30.4755,48679.0
2019-02-01 09:35:00,32.91,32.94,32.89,32.9,10650.0,30.4941,30.5219,30.4755,30.4848,10650.0
2019-02-01 09:40:00,32.91,32.93,32.81,32.81,16126.0,30.4941,30.5126,30.4014,30.4014,16126.0
2019-02-01 09:45:00,32.81,32.83,32.78,32.79,7519.0,30.4014,30.4199,30.3736,30.3829,7519.0
2019-02-01 09:50:00,32.81,32.87,32.77,32.87,14377.0,30.4014,30.457,30.3643,30.457,14377.0
2019-02-01 09:55:00,32.87,32.92,32.87,32.91,26725.0,30.457,30.5033,30.457,30.4941,26725.0
2019-02-01 10:00:00,32.9,32.9,32.64,32.67,66165.0,30.4848,30.4848,30.2439,30.2717,66165.0
2019-02-01 10:05:00,32.67,32.67,32.42,32.61,106859.0,30.2717,30.2717,30.04,30.2161,106859.0
2019-02-01 10:10:00,32.59,32.63,32.57,32.59,20959.0,30.1975,30.2346,30.179,30.1975,20959.0
2019-02-01 10:15:00,32.56,32.56,32.46,32.48,22569.0,30.1697,30.1697,30.0771,30.0956,22569.0
2019-02-01 10:20:00,32.49,32.5,32.44,32.5,13721.0,30.1049,30.1142,30.0586,30.1142,13721.0
2019-02-01 10:25:00,32.49,32.5,32.42,32.43,15055.0,30.1049,30.1142,30.04,30.0493,15055.0
2019-02-01 10:30:00,32.43,32.43,32.31,32.34,31139.0,30.0493,30.0493,29.9381,29.9659,31139.0
2019-02-01 10:35:00,32.34,32.4,32.32,32.35,5776.0,29.9659,30.0215,29.9474,29.9752,5776.0
2019-02-01 10:40:00,32.37,32.37,32.32,32.35,8056.0,29.9937,29.9937,29.9474,29.9752,8056.0
2019-02-01 10:45:00,32.35,32.44,32.35,32.44,9486.0,29.9752,30.0586,29.9752,30.0586,9486.0
2019-02-01 10:50:00,32.46,32.46,32.4,32.42,26425.0,30.0771,30.0771,30.0215,30.04,26425.0
2019-02-01 10:55:00,32.43,32.47,32.42,32.47,12110.0,30.0493,30.0864,30.04,30.0864,12110.0
2019-02-01 11:00:00,32.47,32.49,32.45,32.49,14442.0,30.0864,30.1049,30.0678,30.1049,14442.0
2019-02-01 11:05:00,32.49,32.54,32.49,32.54,6230.0,30.1049,30.1512,30.1049,30.1512,6230.0
2019-02-01 11:10:00,32.55,32.56,32.53,32.55,7282.0,30.1605,30.1697,30.1419,30.1605,7282.0
2019-02-01 11:15:00,32.56,32.57,32.54,32.56,14743.0,30.1697,30.179,30.1512,30.1697,14743.0
2019-02-01 11:20:00,32.57,32.62,32.57,32.62,7000.0,30.179,30.2253,30.179,30.2253,7000.0
2019-02-01 11:25:00,32.62,32.63,32.59,32.61,5468.0,30.2253,30.2346,30.1975,30.2161,5468.0
2019-02-01 11:30:00,32.6,32.61,32.58,32.6,6014.0,30.2068,30.2161,30.1883,30.2068,6014.0
2019-02-01 11:35:00,32.61,32.61,32.55,32.55,12139.0,30.2161,30.2161,30.1605,30.1605,12139.0
2019-02-01 11:40:00,32.55,32.56,32.49,32.56,2900.0,30.1605,30.1697,30.1049,30.1697,2900.0
2019-02-01 11:45:00,32.57,32.58,32.54,32.54,4683.0,30.179,30.1883,30.1512,30.1512,4683.0
2019-02-01 11:50:00,32.52,32.54,32.49,32.49,18810.0,30.1327,30.1512,30.1049,30.1049,18810.0
2019-02-01 11:55:00,32.5,32.52,32.46,32.52,12766.0,30.1142,30.1327,30.0771,30.1327,12766.0
2019-02-01 12:00:00,32.52,32.57,32.52,32.57,14571.0,30.1327,30.179,30.1327,30.179,14571.0
2019-02-01 12:05:00,32.57,32.58,32.56,32.57,5582.0,30.179,30.1883,30.1697,30.179,5582.0
2019-02-01 12:10:00,32.56,32.56,32.5,32.5,5630.0,30.1697,30.1697,30.1142,30.1142,5630.0
2019-02-01 12:15:00,32.52,32.56,32.51,32.56,1998.0,30.1327,30.1697,30.1234,30.1697,1998.0
2019-02-01 12:20:00,32.56,32.64,32.56,32.62,15344.0,30.1697,30.2439,30.1697,30.2253,15344.0
2019-02-01 12:25:00,32.62,32.65,32.62,32.64,3853.0,30.2253,30.2531,30.2253,30.2439,3853.0
2019-02-01 12:30:00,32.63,32.69,32.63,32.69,4869.0,30.2346,30.2902,30.2346,30.2902,4869.0
2019-02-01 12:35:00,32.69,32.7,32.67,32.67,7342.0,30.2902,30.2995,30.2717,30.2717,7342.0
2019-02-01 12:40:00,32.67,32.68,32.66,32.67,2559.0,30.2717,30.2809,30.2624,30.2717,2559.0
2019-02-01 12:45:00,32.69,32.69,32.66,32.67,4688.0,30.2902,30.2902,30.2624,30.2717,4688.0
2019-02-01 12:50:00,32.67,32.67,32.63,32.64,4930.0,30.2717,30.2717,30.2346,30.2439,4930.0
2019-02-01 12:55:00,32.64,32.64,32.59,32.63,2702.0,30.2439,30.2439,30.1975,30.2346,2702.0
2019-02-01 13:00:00,32.64,32.69,32.64,32.68,11401.0,30.2439,30.2902,30.2439,30.2809,11401.0
2019-02-01 13:05:00,32.68,32.77,32.67,32.76,32064.0,30.2809,30.3643,30.2717,30.3551,32064.0
2019-02-01 13:10:00,32.75,32.75,32.74,32.75,11450.0,30.3458,30.3458,30.3365,30.3458,11450.0
2019-02-01 13:15:00,32.75,32.75,32.72,32.73,28078.0,30.3458,30.3458,30.318,30.3273,28078.0
2019-02-01 13:20:00,32.72,32.76,32.71,32.75,8022.0,30.318,30.3551,30.3087,30.3458,8022.0
2019-02-01 13:25:00,32.74,32.78,32.71,32.78,6424.0,30.3365,30.3736,30.3087,30.3736,6424.0
2019-02-01 13:30:00,32.76,32.78,32.75,32.77,10095.0,30.3551,30.3736,30.3458,30.3643,10095.0
2019-02-01 13:35:00,32.77,32.78,32.76,32.76,7762.0,30.3643,30.3736,30.3551,30.3551,7762.0
2019-02-01 13:40:00,32.77,32.79,32.77,32.77,8995.0,30.3643,30.3829,30.3643,30.3643,8995.0
2019-02-01 13:45:00,32.76,32.79,32.76,32.79,7173.0,30.3551,30.3829,30.3551,30.3829,7173.0
2019-02-01 13:50:00,32.79,32.8,32.78,32.79,5327.0,30.3829,30.3921,30.3736,30.3829,5327.0
2019-02-01 13:55:00,32.79,32.79,32.73,32.74,2846.0,30.3829,30.3829,30.3273,30.3365,2846.0
2019-02-01 14:00:00,32.75,32.77,32.72,32.76,4182.0,30.3458,30.3643,30.318,30.3551,4182.0
2019-02-01 14:05:00,32.76,32.77,32.74,32.74,3348.0,30.3551,30.3643,30.3365,30.3365,3348.0
2019-02-01 14:10:00,32.74,32.75,32.74,32.74,3000.0,30.3365,30.3458,30.3365,30.3365,3000.0
2019-02-01 14:15:00,32.76,32.78,32.76,32.77,3753.0,30.3551,30.3736,30.3551,30.3643,3753.0
2019-02-01 14:20:00,32.77,32.77,32.73,32.73,2528.0,30.3643,30.3643,30.3273,30.3273,2528.0
2019-02-01 14:25:00,32.72,32.72,32.67,32.67,24200.0,30.318,30.318,30.2717,30.2717,24200.0
2019-02-01 14:30:00,32.68,32.71,32.68,32.71,13878.0,30.2809,30.3087,30.2809,30.3087,13878.0
2019-02-01 14:35:00,32.71,32.71,32.7,32.71,3674.0,30.3087,30.3087,30.2995,30.3087,3674.0
2019-02-01 14:40:00,32.71,32.81,32.71,32.81,7298.0,30.3087,30.4014,30.3087,30.4014,7298.0
2019-02-01 14:45:00,32.81,32.81,32.79,32.81,4881.0,30.4014,30.4014,30.3829,30.4014,4881.0
2019-02-01 14:50:00,32.81,32.81,32.78,32.79,3800.0,30.4014,30.4014,30.3736,30.3829,3800.0
2019-02-01 14:55:00,32.79,32.81,32.78,32.78,6000.0,30.3829,30.4014,30.3736,30.3736,6000.0
2019-02-01 15:00:00,32.8,32.8,32.79,32.8,6700.0,30.3921,30.3921,30.3829,30.3921,6700.0
2019-02-01 15:05:00,32.8,32.81,32.77,32.77,4101.0,30.3921,30.4014,30.3643,30.3643,4101.0
2019-02-01 15:10:00,32.76,32.76,32.67,32.71,26275.0,30.3551,30.3551,30.2717,30.3087,26275.0
2019-02-01 15:15:00,32.72,32.72,32.7,32.72,2540.0,30.318,30.318,30.2995,30.318,2540.0
2019-02-01 15:20:00,32.72,32.78,32.72,32.78,5090.0,30.318,30.3736,30.318,30.3736,5090.0
2019-02-01 15:25:00,32.79,32.79,32.75,32.76,4116.0,30.3829,30.3829,30.3458,30.3551,4116.0
2019-02-01 15:30:00,32.78,32.8,32.74,32.74,22456.0,30.3736,30.3921,30.3365,30.3365,22456.0
2019-02-01 15:35:00,32.73,32.78,32.72,32.78,14446.0,30.3273,30.3736,30.318,30.3736,14446.0
2019-02-01 15:40:00,32.78,32.8,32.77,32.79,10685.0,30.3736,30.3921,30.3643,30.3829,10685.0
2019-02-01 15:45:00,32.8,32.84,32.8,32.83,16287.0,30.3921,30.4292,30.3921,30.4199,16287.0
2019-02-01 15:50:00,32.83,32.85,32.83,32.85,26454.0,30.4199,30.4385,30.4199,30.4385,26454.0
2019-02-01 15:55:00,32.85,32.87,32.79,32.86,173942.0,30.4385,30.457,30.3829,30.4477,173942.0
2019-02-04 09:30:00,32.42,32.45,32.35,32.37,120438.0,30.04,30.0678,29.9752,29.9937,120438.0
2019-02-04 09:35:00,32.37,32.46,32.31,32.43,56297.0,29.9937,30.0771,29.9381,30.0493,56297.0
2019-02-04 09:40:00,32.45,32.48,32.42,32.45,17857.0,30.0678,30.0956,30.04,30.0678,17857.0
2019-02-04 09:45:00,32.45,32.5,32.39,32.4,21429.0,30.0678,30.1142,30.0122,30.0215,21429.0
2019-02-04 09:50:00,32.4,32.4,32.3,32.3,25844.0,30.0215,30.0215,29.9288,29.9288,25844.0
2019-02-04 09:55:00,32.31,32.33,32.26,32.28,28878.0,29.9381,29.9566,29.8918,29.9103,28878.0
2019-02-04 10:00:00,32.29,32.4,32.29,32.38,45378.0,29.9196,30.0215,29.9196,30.003,45378.0
2019-02-04 10:05:00,32.39,32.43,32.36,32.38,19711.0,30.0122,30.0493,29.9844,30.003,19711.0
2019-02-04 10:10:00,32.38,32.44,32.35,32.43,16855.0,30.003,30.0586,29.9752,30.0493,16855.0
2019-02-04 10:15:00,32.43,32.46,32.39,32.45,20192.0,30.0493,30.0771,30.0122,30.0678,20192.0
2019-02-04 10:20:00,32.45,32.53,32.42,32.52,37184.0,30.0678,30.1419,30.04,30.1327,37184.0
2019-02-04 10:25:00,32.53,32.56,32.5,32.54,17580.0,30.1419,30.1697,30.1142,30.1512,17580.0
2019-02-04 10:30:00,32.54,32.68,32.54,32.68,29136.0,30.1512,30.2809,30.1512,30.2809,29136.0
2019-02-04 10:35:00,32.66,32.66,32.63,32.66,11186.0,30.2624,30.2624,30.2346,30.2624,11186.0
2019-02-04 10:40:00,32.65,32.7,32.62,32.63,6614.0,30.2531,30.2995,30.2253,30.2346,6614.0
2019-02-04 10:45:00,32.65,32.65,32.59,32.61,8165.0,30.2531,30.2531,30.1975,30.2161,8165.0
2019-02-04 10:50:00,32.63,32.66,32.61,32.61,15430.0,30.2346,30.2624,30.2161,30.2161,15430.0
2019-02-04 10:55:00,32.61,32.61,32.56,32.57,1600.0,30.2161,30.2161,30.1697,30.179,1600.0
2019-02-04 11:00:00,32.57,32.58,32.54,32.54,7087.0,30.179,30.1883,30.1512,30.1512,7087.0
2019-02-04 11:05:00,32.53,32.6,32.53,32.58,17712.0,30.1419,30.2068,30.1419,30.1883,17712.0
2019-02-04 11:10:00,32.57,32.61,32.54,32.6,11833.0,30.179,30.2161,30.1512,30.2068,11833.0
2019-02-04 11:15:00,32.6,32.63,32.6,32.6,9013.0,30.2068,30.2346,30.2068,30.2068,9013.0
2019-02-04 11:20:00,32.59,32.64,32.58,32.58,12051.0,30.1975,30.2439,30.1883,30.1883,12051.0
2019-02-04 11:25:00,32.58,32.61,32.57,32.6,7562.0,30.1883,30.2161,30.179,30.2068,7562.0
2019-02-04 11:30:00,32.62,32.63,32.6,32.62,16047.0,30.2253,30.2346,30.2068,30.2253,16047.0
2019-02-04 11:35:00,32.61,32.64,32.59,32.61,11827.0,30.2161,30.2439,30.1975,30.2161,11827.0
2019-02-04 11:40:00,32.6,32.63,32.59,32.59,28154.0,30.2068,30.2346,30.1975,30.1975,28154.0
2019-02-04 11:45:00,32.59,32.63,32.59,32.62,15286.0,30.1975,30.2346,30.1975,30.2253,15286.0
2019-02-04 11:50:00,32.61,32.61,32.59,32.61,6123.0,30.2161,30.2161,30.1975,30.2161,6123.0
2019-02-04 11:55:00,32.64,32.64,32.63,32.64,2094.0,30.2439,30.2439,30.2346,30.2439,2094.0
2019-02-04 12:00:00,32.64,32.66,32.64,32.65,8225.0,30.2439,30.2624,30.2439,30.2531,8225.0
2019-02-04 12:05:00,32.63,32.63,32.62,32.63,1102.0,30.2346,30.2346,30.2253,30.2346,1102.0
2019-02-04 12:10:00,32.63,32.63,32.6,32.6,1058.0,30.2346,30.2346,30.2068,30.2068,1058.0
2019-02-04 12:15:00,32.59,32.59,32.56,32.56,12620.0,30.1975,30.1975,30.1697,30.1697,12620.0
2019-02-04 12:20:00,32.54,32.56,32.53,32.54,12543.0,30.1512,30.1697,30.1419,30.1512,12543.0
2019-02-04 12:25:00,32.53,32.55,32.53,32.55,5635.0,30.1419,30.1605,30.1419,30.1605,5635.0
2019-02-04 12:30:00,32.55,32.56,32.53,32.56,16144.0,30.1605,30.1697,30.1419,30.1697,16144.0
2019-02-04 12:35:00,32.55,32.57,32.55,32.56,8162.0,30.1605,30.179,30.1605,30.1697,8162.0
2019-02-04 12:40:00,32.55,32.57,32.54,32.57,24890.0,30.1605,30.179,30.1512,30.179,24890.0
2019-02-04 12:45:00,32.59,32.61,32.57,32.58,4354.0,30.1975,30.2161,30.179,30.1883,4354.0
2019-02-04 12:50:00,32.58,32.58,32.55,32.56,6700.0,30.1883,30.1883,30.1605,30.1697,6700.0
2019-02-04 12:55:00,32.59,32.6,32.58,32.59,3427.0,30.1975,30.2068,30.1883,30.1975,3427.0
2019-02-04 13:00:00,32.58,32.62,32.56,32.6,38451.0,30.1883,30.2253,30.1697,30.2068,38451.0
2019-02-04 13:05:00,32.6,32.6,32.58,32.58,8476.0,30.2068,30.2068,30.1883,30.1883,8476.0
2019-02-04 13:10:00,32.58,32.58,32.56,32.56,2900.0,30.1883,30.1883,30.1697,30.1697,2900.0
2019-02-04 13:15:00,32.56,32.61,32.56,32.61,8520.0,30.1697,30.2161,30.1697,30.2161,8520.0
2019-02-04 13:20:00,32.59,32.6,32.59,32.59,7100.0,30.1975,30.2068,30.1975,30.1975,7100.0
2019-02-04 13:25:00,32.6,32.61,32.57,32.57,20398.0,30.2068,30.2161,30.179,30.179,20398.0
2019-02-04 13:30:00,32.56,32.57,32.53,32.53,6055.0,30.1697,30.179,30.1419,30.1419,6055.0
2019-02-04 13:35:00,32.52,32.52,32.49,32.49,9440.0,30.1327,30.1327,30.1049,30.1049,9440.0
2019-02-04 13:40:00,32.49,32.51,32.48,32.5,2850.0,30.1049,30.1234,30.0956,30.1142,2850.0
2019-02-04 13:45:00,32.51,32.52,32.5,32.51,2198.0,30.1234,30.1327,30.1142,30.1234,2198.0
2019-02-04 13:50:00,32.53,32.53,32.51,32.51,1237.0,30.1419,30.1419,30.1234,30.1234,1237.0
2019-02-04 13:55:00,32.52,32.52,32.48,32.51,3063.0,30.1327,30.1327,30.0956,30.1234,3063.0
2019-02-04 14:00:00,32.51,32.53,32.49,32.53,1994.0,30.1234,30.1419,30.1049,30.1419,1994.0
2019-02-04 14:05:00,32.54,32.55,32.51,32.55,8676.0,30.1512,30.1605,30.1234,30.1605,8676.0
2019-02-04 14:10:00,32.54,32.56,32.54,32.55,2966.0,30.1512,30.1697,30.1512,30.1605,2966.0
2019-02-04 14:15:00,32.56,32.56,32.53,32.53,1100.0,30.1697,30.1697,30.1419,30.1419,1100.0
2019-02-04 14:20:00,32.53,32.54,32.52,32.52,2684.0,30.1419,30.1512,30.1327,30.1327,2684.0
2019-02-04 14:25:00,32.52,32.52,32.5,32.5,3550.0,30.1327,30.1327,30.1142,30.1142,3550.0
2019-02-04 14:30:00,32.49,32.51,32.49,32.51,2300.0,30.1049,30.1234,30.1049,30.1234,2300.0
2019-02-04 14:35:00,32.52,32.52,32.5,32.5,900.0,30.1327,30.1327,30.1142,30.1142,900.0
2019-02-04 14:40:00,32.49,32.52,32.49,32.51,9401.0,30.1049,30.1327,30.1049,30.1234,9401.0
2019-02-04 14:45:00,32.5,32.5,32.48,32.48,6250.0,30.1142,30.1142,30.0956,30.0956,6250.0
2019-02-04 14:50:00,32.49,32.49,32.46,32.46,4500.0,30.1049,30.1049,30.0771,30.0771,4500.0
2019-02-04 14:55:00,32.46,32.47,32.43,32.43,2880.0,30.0771,30.0864,30.0493,30.0493,2880.0
2019-02-04 15:00:00,32.43,32.43,32.42,32.42,2275.0,30.0493,30.0493,30.04,30.04,2275.0
2019-02-04 15:05:00,32.44,32.44,32.42,32.42,6934.0,30.0586,30.0586,30.04,30.04,6934.0
2019-02-04 15:10:00,32.41,32.44,32.4,32.44,20445.0,30.0308,30.0586,30.0215,30.0586,20445.0
2019-02-04 15:15:00,32.48,32.48,32.45,32.45,9648.0,30.0956,30.0956,30.0678,30.0678,9648.0
2019-02-04 15:20:00,32.44,32.44,32.42,32.44,4147.0,30.0586,30.0586,30.04,30.0586,4147.0
2019-02-04 15:25:00,32.43,32.44,32.42,32.43,4248.0,30.0493,30.0586,30.04,30.0493,4248.0
2019-02-04 15:30:00,32.43,32.46,32.42,32.45,12260.0,30.0493,30.0771,30.04,30.0678,12260.0
2019-02-04 15:35:00,32.47,32.51,32.47,32.51,7578.0,30.0864,30.1234,30.0864,30.1234,7578.0
2019-02-04 15:40:00,32.52,32.52,32.52,32.52,13473.0,30.1327,30.1327,30.1327,30.1327,13473.0
2019-02-04 15:45:00,32.54,32.54,32.53,32.53,29580.0,30.1512,30.1512,30.1419,30.1419,29580.0
2019-02-04 15:50:00,32.52,32.52,32.5,32.51,13703.0,30.1327,30.1327,30.1142,30.1234,13703.0
2019-02-04 15:55:00,32.51,32.54,32.45,32.47,177251.0,30.1234,30.1512,30.0678,30.0864,177251.0
2019-02-05 09:30:00,32.59,32.59,32.44,32.49,48653.0,30.1975,30.1975,30.0586,30.1049,48653.0
2019-02-05 09:35:00,32.5,32.52,32.44,32.46,21112.0,30.1142,30.1327,30.0586,30.0771,21112.0
2019-02-05 09:40:00,32.46,32.46,32.41,32.42,13556.0,30.0771,30.0771,30.0308,30.04,13556.0
2019-02-05 09:45:00,32.41,32.46,32.41,32.46,1908.0,30.0308,30.0771,30.0308,30.0771,1908.0
2019-02-05 09:50:00,32.46,32.47,32.43,32.43,4200.0,30.0771,30.0864,30.0493,30.0493,4200.0
2019-02-05 09:55:00,32.42,32.47,32.39,32.41,7624.0,30.04,30.0864,30.0122,30.0308,7624.0
2019-02-05 10:00:00,32.4,32.43,32.39,32.39,12764.0,30.0215,30.0493,30.0122,30.0122,12764.0
2019-02-05 10:05:00,32.39,32.39,32.33,32.35,22834.0,30.0122,30.0122,29.9566,29.9752,22834.0
2019-02-05 10:10:00,32.34,32.38,32.32,32.38,29323.0,29.9659,30.003,29.9474,30.003,29323.0
2019-02-05 10:15:00,32.38,32.42,32.38,32.4,32570.0,30.003,30.04,30.003,30.0215,32570.0
2019-02-05 10:20:00,32.4,32.44,32.4,32.43,12774.0,30.0215,30.0586,30.0215,30.0493,12774.0
2019-02-05 10:25:00,32.41,32.42,32.39,32.41,6530.0,30.0308,30.04,30.0122,30.0308,6530.0
2019-02-05 10:30:00,32.4,32.46,32.4,32.46,12005.0,30.0215,30.0771,30.0215,30.0771,12005.0
2019-02-05 10:35:00,32.43,32.43,32.38,32.42,12602.0,30.0493,30.0493,30.003,30.04,12602.0
2019-02-05 10:40:00,32.41,32.42,32.39,32.42,5000.0,30.0308,30.04,30.0122,30.04,5000.0
2019-02-05 10:45:00,32.42,32.42,32.39,32.41,635.0,30.04,30.04,30.0122,30.0308,635.0
2019-02-05 10:50:00,32.4,32.44,32.39,32.39,5912.0,30.0215,30.0586,30.0122,30.0122,5912.0
2019-02-05 10:55:00,32.39,32.4,32.36,32.37,2605.0,30.0122,30.0215,29.9844,29.9937,2605.0
2019-02-05 11:00:00,32.36,32.36,32.33,32.33,12858.0,29.9844,29.9844,29.9566,29.9566,12858.0
2019-02-05 11:05:00,32.34,32.34,32.29,32.29,22438.0,29.9659,29.9659,29.9196,29.9196,22438.0
2019-02-05 11:10:00,32.28,32.29,32.24,32.24,16389.0,29.9103,29.9196,29.8732,29.8732,16389.0
2019-02-05 11:15:00,32.23,32.3,32.23,32.3,12700.0,29.864,29.9288,29.864,29.9288,12700.0
2019-02-05 11:20:00,32.3,32.33,32.29,32.32,18081.0,29.9288,29.9566,29.9196,29.9474,18081.0
2019-02-05 11:25:00,32.31,32.36,32.31,32.33,12411.0,29.9381,29.9844,29.9381,29.9566,12411.0
2019-02-05 11:30:00,32.33,32.36,32.33,32.36,7816.0,29.9566,29.9844,29.9566,29.9844,7816.0
2019-02-05 11:35:00,32.35,32.36,32.33,32.33,8700.0,29.9752,29.9844,29.9566,29.9566,8700.0
2019-02-05 11:40:00,32.31,32.36,32.31,32.36,9861.0,29.9381,29.9844,29.9381,29.9844,9861.0
2019-02-05 11:45:00,32.36,32.37,32.33,32.33,2072.0,29.9844,29.9937,29.9566,29.9566,2072.0
2019-02-05 11:50:00,32.31,32.32,32.28,32.29,5964.0,29.9381,29.9474,29.9103,29.9196,5964.0
2019-02-05 11:55:00,32.28,32.28,32.27,32.27,3327.0,29.9103,29.9103,29.901,29.901,3327.0
2019-02-05 12:00:00,32.26,32.28,32.24,32.28,10128.0,29.8918,29.9103,29.8732,29.9103,10128.0
2019-02-05 12:05:00,32.28,32.29,32.26,32.27,10147.0,29.9103,29.9196,29.8918,29.901,10147.0
2019-02-05 12:10:00,32.26,32.33,32.26,32.32,12384.0,29.8918,29.9566,29.8918,29.9474,12384.0
2019-02-05 12:15:00,32.31,32.32,32.29,32.3,12385.0,29.9381,29.9474,29.9196,29.9288,12385.0
2019-02-05 12:20:00,32.29,32.35,32.29,32.33,5936.0,29.9196,29.9752,29.9196,29.9566,5936.0
2019-02-05 12:25:00,32.33,32.35,32.32,32.34,3993.0,29.9566,29.9752,29.9474,29.9659,3993.0
2019-02-05 12:30:00,32.35,32.37,32.33,32.33,4100.0,29.9752,29.9937,29.9566,29.9566,4100.0
2019-02-05 12:35:00,32.32,32.35,32.31,32.35,4100.0,29.9474,29.9752,29.9381,29.9752,4100.0
2019-02-05 12:40:00,32.35,32.36,32.33,32.33,6140.0,29.9752,29.9844,29.9566,29.9566,6140.0
2019-02-05 12:45:00,32.32,32.33,32.3,32.32,4644.0,29.9474,29.9566,29.9288,29.9474,4644.0
2019-02-05 12:50:00,32.32,32.34,32.31,32.34,1415.0,29.9474,29.9659,29.9381,29.9659,1415.0
2019-02-05 12:55:00,32.33,32.38,32.33,32.37,19241.0,29.9566,30.003,29.9566,29.9937,19241.0
2019-02-05 13:00:00,32.38,32.38,32.35,32.36,1916.0,30.003,30.003,29.9752,29.9844,1916.0
2019-02-05 13:05:00,32.36,32.41,32.36,32.41,9089.0,29.9844,30.0308,29.9844,30.0308,9089.0
2019-02-05 13:10:00,32.41,32.43,32.41,32.42,8440.0,30.0308,30.0493,30.0308,30.04,8440.0
2019-02-05 13:15:00,32.42,32.42,32.39,32.39,3973.0,30.04,30.04,30.0122,30.0122,3973.0
2019-02-05 13:20:00,32.39,32.4,32.39,32.4,2092.0,30.0122,30.0215,30.0122,30.0215,2092.0
2019-02-05 13:25:00,32.4,32.45,32.4,32.43,8974.0,30.0215,30.0678,30.0215,30.0493,8974.0
2019-02-05 13:30:00,32.4,32.44,32.4,32.42,3679.0,30.0215,30.0586,30.0215,30.04,3679.0
2019-02-05 13:35:00,32.41,32.41,32.39,32.41,2302.0,30.0308,30.0308,30.0122,30.0308,2302.0
2019-02-05 13:40:00,32.41,32.41,32.39,32.39,2100.0,30.0308,30.0308,30.0122,30.0122,2100.0
2019-02-05 13:45:00,32.38,32.38,32.35,32.35,10600.0,30.003,30.003,29.9752,29.9752,10600.0
2019-02-05 13:50:00,32.35,32.39,32.35,32.39,2868.0,29.9752,30.0122,29.9752,30.0122,2868.0
2019-02-05 13:55:00,32.38,32.4,32.38,32.4,9412.0,30.003,30.0215,30.003,30.0215,9412.0
2019-02-05 14:00:00,32.4,32.41,32.38,32.38,3837.0,30.0215,30.0308,30.003,30.003,3837.0
2019-02-05 14:05:00,32.39,32.41,32.38,32.4,3604.0,30.0122,30.0308,30.003,30.0215,3604.0
2019-02-05 14:10:00,32.4,32.43,32.4,32.43,1100.0,30.0215,30.0493,30.0215,30.0493,1100.0
2019-02-05 14:15:00,32.44,32.46,32.41,32.42,6481.0,30.0586,30.0771,30.0308,30.04,6481.0
2019-02-05 14:20:00,32.43,32.44,32.43,32.44,1201.0,30.0493,30.0586,30.0493,30.0586,1201.0
2019-02-05 14:25:00,32.47,32.48,32.45,32.48,6300.0,30.0864,30.0956,30.0678,30.0956,6300.0
2019-02-05 14:30:00,32.46,32.46,32.43,32.43,6088.0,30.0771,30.0771,30.0493,30.0493,6088.0
2019-02-05 14:35:00,32.43,32.46,32.43,32.44,6315.0,30.0493,30.0771,30.0493,30.0586,6315.0
2019-02-05 14:40:00,32.44,32.45,32.44,32.44,2539.0,30.0586,30.0678,30.0586,30.0586,2539.0
2019-02-05 14:45:00,32.43,32.5,32.43,32.5,15429.0,30.0493,30.1142,30.0493,30.1142,15429.0
2019-02-05 14:50:00,32.51,32.52,32.5,32.52,5512.0,30.1234,30.1327,30.1142,30.1327,5512.0
2019-02-05 14:55:00,32.53,32.53,32.5,32.53,9500.0,30.1419,30.1419,30.1142,30.1419,9500.0
2019-02-05 15:00:00,32.53,32.55,32.53,32.54,5426.0,30.1419,30.1605,30.1419,30.1512,5426.0
2019-02-05 15:05:00,32.54,32.56,32.53,32.55,4366.0,30.1512,30.1697,30.1419,30.1605,4366.0
2019-02-05 15:10:00,32.56,32.57,32.55,32.57,4115.0,30.1697,30.179,30.1605,30.179,4115.0
2019-02-05 15:15:00,32.58,32.59,32.56,32.58,11009.0,30.1883,30.1975,30.1697,30.1883,11009.0
2019-02-05 15:20:00,32.58,32.64,32.58,32.63,35451.0,30.1883,30.2439,30.1883,30.2346,35451.0
2019-02-05 15:25:00,32.63,32.64,32.6,32.6,11261.0,30.2346,30.2439,30.2068,30.2068,11261.0
2019-02-05 15:30:00,32.61,32.65,32.61,32.64,12150.0,30.2161,30.2531,30.2161,30.2439,12150.0
2019-02-05 15:35:00,32.65,32.65,32.62,32.63,11394.0,30.2531,30.2531,30.2253,30.2346,11394.0
2019-02-05 15:40:00,32.64,32.72,32.64,32.72,32576.0,30.2439,30.318,30.2439,30.318,32576.0
2019-02-05 15:45:00,32.72,32.75,32.66,32.68,43429.0,30.318,30.3458,30.2624,30.2809,43429.0
2019-02-05 15:50:00,32.67,32.72,32.67,32.72,38949.0,30.2717,30.318,30.2717,30.318,38949.0
2019-02-05 15:55:00,32.73,32.76,32.71,32.76,156454.0,30.3273,30.3551,30.3087,30.3551,156454.0
2019-02-06 09:30:00,32.41,32.49,32.36,32.49,42602.0,30.0308,30.1049,29.9844,30.1049,42602.0
2019-02-06 09:35:00,32.48,32.5,32.42,32.46,42528.0,30.0956,30.1142,30.04,30.0771,42528.0
2019-02-06 09:40:00,32.47,32.51,32.45,32.51,66759.0,30.0864,30.1234,30.0678,30.1234,66759.0
2019-02-06 09:45:00,32.5,32.5,32.42,32.42,24980.0,30.1142,30.1142,30.04,30.04,24980.0
2019-02-06 09:50:00,32.43,32.54,32.43,32.53,35537.0,30.0493,30.1512,30.0493,30.1419,35537.0
2019-02-06 09:55:00,32.52,32.63,32.52,32.63,18265.0,30.1327,30.2346,30.1327,30.2346,18265.0
2019-02-06 10:00:00,32.63,32.69,32.62,32.69,12738.0,30.2346,30.2902,30.2253,30.2902,12738.0
2019-02-06 10:05:00,32.69,32.73,32.69,32.73,32298.0,30.2902,30.3273,30.2902,30.3273,32298.0
2019-02-06 10:10:00,32.74,32.77,32.73,32.75,21399.0,30.3365,30.3643,30.3273,30.3458,21399.0
2019-02-06 10:15:00,32.76,32.76,32.71,32.76,22159.0,30.3551,30.3551,30.3087,30.3551,22159.0
2019-02-06 10:20:00,32.74,32.74,32.69,32.69,2600.0,30.3365,30.3365,30.2902,30.2902,2600.0
2019-02-06 10:25:00,32.69,32.72,32.68,32.68,7983.0,30.2902,30.318,30.2809,30.2809,7983.0
2019-02-06 10:30:00,32.68,32.68,32.6,32.6,10350.0,30.2809,30.2809,30.2068,30.2068,10350.0
2019-02-06 10:35:00,32.61,32.62,32.59,32.61,15019.0,30.2161,30.2253,30.1975,30.2161,15019.0
2019-02-06 10:40:00,32.59,32.59,32.56,32.58,2700.0,30.1975,30.1975,30.1697,30.1883,2700.0
2019-02-06 10:45:00,32.6,32.73,32.6,32.73,33527.0,30.2068,30.3273,30.2068,30.3273,33527.0
2019-02-06 10:50:00,32.72,32.79,32.72,32.78,26073.0,30.318,30.3829,30.318,30.3736,26073.0
2019-02-06 10:55:00,32.76,32.82,32.76,32.82,20053.0,30.3551,30.4107,30.3551,30.4107,20053.0
2019-02-06 11:00:00,32.82,32.84,32.82,32.82,26041.0,30.4107,30.4292,30.4107,30.4107,26041.0
2019-02-06 11:05:00,32.8,32.8,32.72,32.72,22834.0,30.3921,30.3921,30.318,30.318,22834.0
2019-02-06 11:10:00,32.72,32.72,32.66,32.7,12350.0,30.318,30.318,30.2624,30.2995,12350.0
2019-02-06 11:15:00,32.7,32.71,32.66,32.66,5050.0,30.2995,30.3087,30.2624,30.2624,5050.0
2019-02-06 11:20:00,32.69,32.77,32.69,32.77,6112.0,30.2902,30.3643,30.2902,30.3643,6112.0
2019-02-06 11:25:00,32.78,32.79,32.72,32.72,11713.0,30.3736,30.3829,30.318,30.318,11713.0
2019-02-06 11:30:00,32.73,32.75,32.72,32.74,10650.0,30.3273,30.3458,30.318,30.3365,10650.0
2019-02-06 11:35:00,32.74,32.76,32.73,32.73,3031.0,30.3365,30.3551,30.3273,30.3273,3031.0
2019-02-06 11:40:00,32.74,32.76,32.73,32.73,1730.0,30.3365,30.3551,30.3273,30.3273,1730.0
2019-02-06 11:45:00,32.72,32.72,32.7,32.72,11100.0,30.318,30.318,30.2995,30.318,11100.0
2019-02-06 11:50:00,32.73,32.76,32.73,32.76,1100.0,30.3273,30.3551,30.3273,30.3551,1100.0
2019-02-06 11:55:00,32.76,32.76,32.71,32.71,4684.0,30.3551,30.3551,30.3087,30.3087,4684.0
2019-02-06 12:00:00,32.68,32.73,32.68,32.71,4066.0,30.2809,30.3273,30.2809,30.3087,4066.0
2019-02-06 12:05:00,32.73,32.76,32.73,32.76,8200.0,30.3273,30.3551,30.3273,30.3551,8200.0
2019-02-06 12:10:00,32.75,32.75,32.73,32.73,2619.0,30.3458,30.3458,30.3273,30.3273,2619.0
2019-02-06 12:15:00,32.73,32.77,32.73,32.77,16024.0,30.3273,30.3643,30.3273,30.3643,16024.0
2019-02-06 12:20:00,32.76,32.77,32.76,32.77,600.0,30.3551,30.3643,30.3551,30.3643,600.0
2019-02-06 12:25:00,32.77,32.79,32.77,32.77,3404.0,30.3643,30.3829,30.3643,30.3643,3404.0
2019-02-06 12:30:00,32.78,32.78,32.78,32.78,469.0,30.3736,30.3736,30.3736,30.3736,469.0
2019-02-06 12:35:00,32.78,32.8,32.78,32.8,2101.0,30.3736,30.3921,30.3736,30.3921,2101.0
2019-02-06 12:40:00,32.79,32.79,32.74,32.74,4768.0,30.3829,30.3829,30.3365,30.3365,4768.0
2019-02-06 12:45:00,32.74,32.79,32.74,32.79,600.0,30.3365,30.3829,30.3365,30.3829,600.0
2019-02-06 12:50:00,32.79,32.81,32.78,32.8,4200.0,30.3829,30.4014,30.3736,30.3921,4200.0
2019-02-06 12:55:00,32.82,32.83,32.82,32.83,700.0,30.4107,30.4199,30.4107,30.4199,700.0
2019-02-06 13:00:00,32.8,32.8,32.74,32.74,12369.0,30.3921,30.3921,30.3365,30.3365,12369.0
2019-02-06 13:05:00,32.71,32.73,32.7,32.73,1864.0,30.3087,30.3273,30.2995,30.3273,1864.0
2019-02-06 13:10:00,32.73,32.73,32.63,32.63,5479.0,30.3273,30.3273,30.2346,30.2346,5479.0
2019-02-06 13:15:00,32.62,32.62,32.57,32.59,6722.0,30.2253,30.2253,30.179,30.1975,6722.0
2019-02-06 13:20:00,32.59,32.61,32.59,32.59,2393.0,30.1975,30.2161,30.1975,30.1975,2393.0
2019-02-06 13:25:00,32.63,32.67,32.62,32.67,11518.0,30.2346,30.2717,30.2253,30.2717,11518.0
2019-02-06 13:30:00,32.65,32.67,32.65,32.67,1825.0,30.2531,30.2717,30.2531,30.2717,1825.0
2019-02-06 13:35:00,32.65,32.67,32.64,32.67,6525.0,30.2531,30.2717,30.2439,30.2717,6525.0
2019-02-06 13:40:00,32.65,32.67,32.6,32.6,9880.0,30.2531,30.2717,30.2068,30.2068,9880.0
2019-02-06 13:45:00,32.6,32.6,32.57,32.58,9526.0,30.2068,30.2068,30.179,30.1883,9526.0
2019-02-06 13:50:00,32.57,32.58,32.56,32.56,6135.0,30.179,30.1883,30.1697,30.1697,6135.0
2019-02-06 13:55:00,32.54,32.54,32.49,32.49,4600.0,30.1512,30.1512,30.1049,30.1049,4600.0
2019-02-06 14:00:00,32.51,32.51,32.5,32.51,1600.0,30.1234,30.1234,30.1142,30.1234,1600.0
2019-02-06 14:05:00,32.5,32.5,32.43,32.44,11048.0,30.1142,30.1142,30.0493,30.0586,11048.0
2019-02-06 14:10:00,32.46,32.46,32.4,32.4,11705.0,30.0771,30.0771,30.0215,30.0215,11705.0
2019-02-06 14:15:00,32.41,32.41,32.38,32.39,17844.0,30.0308,30.0308,30.003,30.0122,17844.0
2019-02-06 14:20:00,32.39,32.39,32.3,32.31,28412.0,30.0122,30.0122,29.9288,29.9381,28412.0
2019-02-06 14:25:00,32.31,32.36,32.3,32.35,17589.0,29.9381,29.9844,29.9288,29.9752,17589.0
2019-02-06 14:30:00,32.34,32.34,32.27,32.34,36874.0,29.9659,29.9659,29.901,29.9659,36874.0
2019-02-06 14:35:00,32.35,32.35,32.27,32.28,12949.0,29.9752,29.9752,29.901,29.9103,12949.0
2019-02-06 14:40:00,32.27,32.32,32.26,32.32,13150.0,29.901,29.9474,29.8918,29.9474,13150.0
2019-02-06 14:45:00,32.28,32.3,32.25,32.27,17031.0,29.9103,29.9288,29.8825,29.901,17031.0
2019-02-06 14:50:00,32.27,32.27,32.24,32.27,19992.0,29.901,29.901,29.8732,29.901,19992.0
2019-02-06 14:55:00,32.28,32.28,32.21,32.22,17667.0,29.9103,29.9103,29.8454,29.8547,17667.0
2019-02-06 15:00:00,32.22,32.25,32.21,32.23,40689.0,29.8547,29.8825,29.8454,29.864,40689.0
2019-02-06 15:05:00,32.24,32.26,32.24,32.24,14841.0,29.8732,29.8918,29.8732,29.8732,14841.0
2019-02-06 15:10:00,32.23,32.23,32.18,32.19,34837.0,29.864,29.864,29.8176,29.8269,34837.0
2019-02-06 15:15:00,32.2,32.21,32.15,32.15,51469.0,29.8362,29.8454,29.7898,29.7898,51469.0
2019-02-06 15:20:00,32.14,32.17,32.11,32.16,38853.0,29.7806,29.8084,29.7528,29.7991,38853.0
2019-02-06 15:25:00,32.16,32.18,32.15,32.15,31760.0,29.7991,29.8176,29.7898,29.7898,31760.0
2019-02-06 15:30:00,32.14,32.15,32.12,32.12,19753.0,29.7806,29.7898,29.762,29.762,19753.0
2019-02-06 15:35:00,32.13,32.13,32.1,32.12,25488.0,29.7713,29.7713,29.7435,29.762,25488.0
2019-02-06 15:40:00,32.13,32.13,32.08,32.08,48673.0,29.7713,29.7713,29.725,29.725,48673.0
2019-02-06 15:45:00,32.08,32.12,32.08,32.12,19372.0,29.725,29.762,29.725,29.762,19372.0
2019-02-06 15:50:00,32.12,32.13,32.08,32.1,46014.0,29.762,29.7713,29.725,29.7435,46014.0
2019-02-06 15:55:00,32.1,32.14,32.04,32.07,424377.0,29.7435,29.7806,29.6879,29.7157,424377.0
2019-02-07 09:30:00,32.14,32.26,32.14,32.18,65153.0,29.7806,29.8918,29.7806,29.8176,65153.0
2019-02-07 09:35:00,32.18,32.21,32.06,32.06,50173.0,29.8176,29.8454,29.7065,29.7065,50173.0
2019-02-07 09:40:00,32.07,32.08,31.98,31.99,73954.0,29.7157,29.725,29.6323,29.6416,73954.0
2019-02-07 09:45:00,32.01,32.01,31.9,31.94,57696.0,29.6601,29.6601,29.5582,29.5953,57696.0
2019-02-07 09:50:00,31.94,32.06,31.94,31.99,54010.0,29.5953,29.7065,29.5953,29.6416,54010.0
2019-02-07 09:55:00,31.99,32.01,31.93,31.94,17464.0,29.6416,29.6601,29.586,29.5953,17464.0
2019-02-07 10:00:00,31.96,31.97,31.91,31.95,39727.0,29.6138,29.6231,29.5675,29.6045,39727.0
2019-02-07 10:05:00,31.93,31.93,31.87,31.92,29059.0,29.586,29.586,29.5304,29.5767,29059.0
2019-02-07 10:10:00,31.92,32.0,31.92,32.0,22066.0,29.5767,29.6509,29.5767,29.6509,22066.0
2019-02-07 10:15:00,32.01,32.02,31.95,31.99,21625.0,29.6601,29.6694,29.6045,29.6416,21625.0
2019-02-07 10:20:00,31.98,31.99,31.89,31.9,21425.0,29.6323,29.6416,29.5489,29.5582,21425.0
2019-02-07 10:25:00,31.9,31.92,31.84,31.85,25159.0,29.5582,29.5767,29.5026,29.5119,25159.0
2019-02-07 10:30:00,31.85,31.88,31.84,31.86,23676.0,29.5119,29.5397,29.5026,29.5211,23676.0
2019-02-07 10:35:00,31.85,31.85,31.77,31.78,16171.0,29.5119,29.5119,29.4377,29.447,16171.0
2019-02-07 10:40:00,31.77,31.77,31.72,31.75,43928.0,29.4377,29.4377,29.3914,29.4192,43928.0
2019-02-07 10:45:00,31.75,31.81,31.74,31.8,18997.0,29.4192,29.4748,29.4099,29.4655,18997.0
2019-02-07 10:50:00,31.79,31.81,31.77,31.8,32447.0,29.4563,29.4748,29.4377,29.4655,32447.0
2019-02-07 10:55:00,31.79,31.79,31.75,31.79,33925.0,29.4563,29.4563,29.4192,29.4563,33925.0
2019-02-07 11:00:00,31.79,31.92,31.78,31.92,56866.0,29.4563,29.5767,29.447,29.5767,56866.0
2019-02-07 11:05:00,31.92,31.92,31.86,31.91,14337.0,29.5767,29.5767,29.5211,29.5675,14337.0
2019-02-07 11:10:00,31.9,31.9,31.85,31.85,5900.0,29.5582,29.5582,29.5119,29.5119,5900.0
2019-02-07 11:15:00,31.85,31.87,31.81,31.81,13205.0,29.5119,29.5304,29.4748,29.4748,13205.0
2019-02-07 11:20:00,31.81,31.83,31.73,31.73,25935.0,29.4748,29.4933,29.4007,29.4007,25935.0
2019-02-07 11:25:00,31.72,31.74,31.69,31.73,22367.0,29.3914,29.4099,29.3636,29.4007,22367.0
2019-02-07 11:30:00,31.74,31.75,31.7,31.7,16638.0,29.4099,29.4192,29.3729,29.3729,16638.0
2019-02-07 11:35:00,31.7,31.75,31.68,31.71,22768.0,29.3729,29.4192,29.3543,29.3821,22768.0
2019-02-07 11:40:00,31.72,31.72,31.68,31.68,7780.0,29.3914,29.3914,29.3543,29.3543,7780.0
2019-02-07 11:45:00,31.68,31.75,31.68,31.74,14479.0,29.3543,29.4192,29.3543,29.4099,14479.0
2019-02-07 11:50:00,31.74,31.76,31.71,31.72,10146.0,29.4099,29.4285,29.3821,29.3914,10146.0
2019-02-07 11:55:00,31.73,31.75,31.72,31.72,4920.0,29.4007,29.4192,29.3914,29.3914,4920.0
2019-02-07 12:00:00,31.73,31.78,31.72,31.75,44819.0,29.4007,29.447,29.3914,29.4192,44819.0
2019-02-07 12:05:00,31.76,31.78,31.74,31.74,13002.0,29.4285,29.447,29.4099,29.4099,13002.0
2019-02-07 12:10:00,31.7,31.73,31.69,31.72,19207.0,29.3729,29.4007,29.3636,29.3914,19207.0
2019-02-07 12:15:00,31.71,31.71,31.67,31.68,16777.0,29.3821,29.3821,29.3451,29.3543,16777.0
2019-02-07 12:20:00,31.68,31.72,31.68,31.7,11599.0,29.3543,29.3914,29.3543,29.3729,11599.0
2019-02-07 12:25:00,31.69,31.73,31.69,31.71,7228.0,29.3636,29.4007,29.3636,29.3821,7228.0
2019-02-07 12:30:00,31.71,31.76,31.7,31.76,12808.0,29.3821,29.4285,29.3729,29.4285,12808.0
2019-02-07 12:35:00,31.72,31.75,31.72,31.75,4814.0,29.3914,29.4192,29.3914,29.4192,4814.0
2019-02-07 12:40:00,31.76,31.77,31.73,31.73,10885.0,29.4285,29.4377,29.4007,29.4007,10885.0
2019-02-07 12:45:00,31.72,31.73,31.68,31.68,13776.0,29.3914,29.4007,29.3543,29.3543,13776.0
2019-02-07 12:50:00,31.68,31.69,31.66,31.66,23589.0,29.3543,29.3636,29.3358,29.3358,23589.0
2019-02-07 12:55:00,31.66,31.68,31.66,31.67,7839.0,29.3358,29.3543,29.3358,29.3451,7839.0
2019-02-07 13:00:00,31.67,31.7,31.65,31.7,12286.0,29.3451,29.3729,29.3266,29.3729,12286.0
2019-02-07 13:05:00,31.7,31.71,31.68,31.7,4792.0,29.3729,29.3821,29.3543,29.3729,4792.0
2019-02-07 13:10:00,31.7,31.72,31.68,31.7,7368.0,29.3729,29.3914,29.3543,29.3729,7368.0
2019-02-07 13:15:00,31.7,31.72,31.68,31.68,6667.0,29.3729,29.3914,29.3543,29.3543,6667.0
2019-02-07 13:20:00,31.67,31.69,31.64,31.69,17856.0,29.3451,29.3636,29.3173,29.3636,17856.0
2019-02-07 13:25:00,31.7,31.73,31.7,31.71,4542.0,29.3729,29.4007,29.3729,29.3821,4542.0
2019-02-07 13:30:00,31.71,31.78,31.7,31.77,10186.0,29.3821,29.447,29.3729,29.4377,10186.0
2019-02-07 13:35:00,31.78,31.8,31.75,31.76,13122.0,29.447,29.4655,29.4192,29.4285,13122.0
2019-02-07 13:40:00,31.77,31.78,31.74,31.74,6334.0,29.4377,29.447,29.4099,29.4099,6334.0
2019-02-07 13:45:00,31.74,31.76,31.74,31.74,5696.0,29.4099,29.4285,29.4099,29.4099,5696.0
2019-02-07 13:50:00,31.75,31.79,31.73,31.74,6761.0,29.4192,29.4563,29.4007,29.4099,6761.0
2019-02-07 13:55:00,31.74,31.74,31.68,31.7,12943.0,29.4099,29.4099,29.3543,29.3729,12943.0
2019-02-07 14:00:00,31.7,31.71,31.68,31.71,3331.0,29.3729,29.3821,29.3543,29.3821,3331.0
2019-02-07 14:05:00,31.71,31.76,31.71,31.72,9944.0,29.3821,29.4285,29.3821,29.3914,9944.0
2019-02-07 14:10:00,31.72,31.73,31.69,31.69,8869.0,29.3914,29.4007,29.3636,29.3636,8869.0
2019-02-07 14:15:00,31.68,31.68,31.66,31.67,10954.0,29.3543,29.3543,29.3358,29.3451,10954.0
2019-02-07 14:20:00,31.67,31.72,31.66,31.72,9921.0,29.3451,29.3914,29.3358,29.3914,9921.0
2019-02-07 14:25:00,31.7,31.74,31.69,31.74,5530.0,29.3729,29.4099,29.3636,29.4099,5530.0
2019-02-07 14:30:00,31.75,31.75,31.69,31.69,17388.0,29.4192,29.4192,29.3636,29.3636,17388.0
2019-02-07 14:35:00,31.7,31.72,31.68,31.69,12195.0,29.3729,29.3914,29.3543,29.3636,12195.0
2019-02-07 14:40:00,31.69,31.69,31.66,31.66,8863.0,29.3636,29.3636,29.3358,29.3358,8863.0
2019-02-07 14:45:00,31.66,31.66,31.65,31.66,6755.0,29.3358,29.3358,29.3266,29.3358,6755.0
2019-02-07 14:50:00,31.67,31.68,31.66,31.68,10459.0,29.3451,29.3543,29.3358,29.3543,10459.0
2019-02-07 14:55:00,31.68,31.71,31.68,31.69,6700.0,29.3543,29.3821,29.3543,29.3636,6700.0
2019-02-07 15:00:00,31.69,31.72,31.68,31.7,9600.0,29.3636,29.3914,29.3543,29.3729,9600.0
2019-02-07 15:05:00,31.7,31.7,31.68,31.69,5580.0,29.3729,29.3729,29.3543,29.3636,5580.0
2019-02-07 15:10:00,31.68,31.68,31.66,31.68,3100.0,29.3543,29.3543,29.3358,29.3543,3100.0
2019-02-07 15:15:00,31.68,31.68,31.65,31.66,8117.0,29.3543,29.3543,29.3266,29.3358,8117.0
2019-02-07 15:20:00,31.66,31.68,31.66,31.67,9187.0,29.3358,29.3543,29.3358,29.3451,9187.0
2019-02-07 15:25:00,31.67,31.7,31.65,31.7,10971.0,29.3451,29.3729,29.3266,29.3729,10971.0
2019-02-07 15:30:00,31.69,31.72,31.69,31.69,20867.0,29.3636,29.3914,29.3636,29.3636,20867.0
2019-02-07 15:35:00,31.69,31.69,31.63,31.64,21632.0,29.3636,29.3636,29.308,29.3173,21632.0
2019-02-07 15:40:00,31.64,31.65,31.64,31.65,4407.0,29.3173,29.3266,29.3173,29.3266,4407.0
2019-02-07 15:45:00,31.66,31.66,31.64,31.65,19016.0,29.3358,29.3358,29.3173,29.3266,19016.0
2019-02-07 15:50:00,31.66,31.67,31.66,31.66,52440.0,29.3358,29.3451,29.3358,29.3358,52440.0
2019-02-07 15:55:00,31.66,31.7,31.58,31.59,285817.0,29.3358,29.3729,29.2617,29.271,285817.0
2019-02-08 09:30:00,31.85,31.95,31.83,31.94,40706.0,29.5119,29.6045,29.4933,29.5953,40706.0
2019-02-08 09:35:00,31.95,31.99,31.88,31.89,22827.0,29.6045,29.6416,29.5397,29.5489,22827.0
2019-02-08 09:40:00,31.89,31.91,31.82,31.91,21010.0,29.5489,29.5675,29.4841,29.5675,21010.0
2019-02-08 09:45:00,31.9,32.01,31.9,32.01,30178.0,29.5582,29.6601,29.5582,29.6601,30178.0
2019-02-08 09:50:00,32.01,32.08,32.01,32.08,20499.0,29.6601,29.725,29.6601,29.725,20499.0
2019-02-08 09:55:00,32.11,32.12,32.06,32.06,7549.0,29.7528,29.762,29.7065,29.7065,7549.0
2019-02-08 10:00:00,32.04,32.09,32.03,32.06,9759.0,29.6879,29.7342,29.6787,29.7065,9759.0
2019-02-08 10:05:00,32.07,32.07,31.99,32.0,10002.0,29.7157,29.7157,29.6416,29.6509,10002.0
2019-02-08 10:10:00,31.99,32.0,31.98,31.98,8473.0,29.6416,29.6509,29.6323,29.6323,8473.0
2019-02-08 10:15:00,32.01,32.06,32.01,32.03,12119.0,29.6601,29.7065,29.6601,29.6787,12119.0
2019-02-08 10:20:00,32.04,32.07,32.04,32.05,3200.0,29.6879,29.7157,29.6879,29.6972,3200.0
2019-02-08 10:25:00,32.04,32.07,32.04,32.05,8358.0,29.6879,29.7157,29.6879,29.6972,8358.0
2019-02-08 10:30:00,32.04,32.07,32.04,32.05,5809.0,29.6879,29.7157,29.6879,29.6972,5809.0
2019-02-08 10:35:00,32.05,32.06,32.03,32.06,9235.0,29.6972,29.7065,29.6787,29.7065,9235.0
2019-02-08 10:40:00,32.06,32.06,32.01,32.01,4402.0,29.7065,29.7065,29.6601,29.6601,4402.0
2019-02-08 10:45:00,32.01,32.07,32.01,32.05,9515.0,29.6601,29.7157,29.6601,29.6972,9515.0
2019-02-08 10:50:00,32.05,32.05,32.02,32.05,3833.0,29.6972,29.6972,29.6694,29.6972,3833.0
2019-02-08 10:55:00,32.05,32.05,32.03,32.03,3616.0,29.6972,29.6972,29.6787,29.6787,3616.0
2019-02-08 11:00:00,32.03,32.05,32.02,32.05,14705.0,29.6787,29.6972,29.6694,29.6972,14705.0
2019-02-08 11:05:00,32.05,32.06,32.04,32.06,9026.0,29.6972,29.7065,29.6879,29.7065,9026.0
2019-02-08 11:10:00,32.06,32.06,32.05,32.06,8400.0,29.7065,29.7065,29.6972,29.7065,8400.0
2019-02-08 11:15:00,32.06,32.06,32.05,32.05,7500.0,29.7065,29.7065,29.6972,29.6972,7500.0
2019-02-08 11:20:00,32.06,32.06,32.03,32.03,9427.0,29.7065,29.7065,29.6787,29.6787,9427.0
2019-02-08 11:25:00,32.03,32.03,32.02,32.02,5682.0,29.6787,29.6787,29.6694,29.6694,5682.0
2019-02-08 11:30:00,32.02,32.03,32.01,32.01,18762.0,29.6694,29.6787,29.6601,29.6601,18762.0
2019-02-08 11:35:00,32.0,32.04,32.0,32.04,19537.0,29.6509,29.6879,29.6509,29.6879,19537.0
2019-02-08 11:40:00,32.04,32.11,32.04,32.11,21564.0,29.6879,29.7528,29.6879,29.7528,21564.0
2019-02-08 11:45:00,32.11,32.12,32.11,32.11,17606.0,29.7528,29.762,29.7528,29.7528,17606.0
2019-02-08 11:50:00,32.11,32.13,32.11,32.12,9473.0,29.7528,29.7713,29.7528,29.762,9473.0
2019-02-08 11:55:00,32.14,32.18,32.14,32.16,21931.0,29.7806,29.8176,29.7806,29.7991,21931.0
2019-02-08 12:00:00,32.16,32.19,32.16,32.19,24077.0,29.7991,29.8269,29.7991,29.8269,24077.0
2019-02-08 12:05:00,32.19,32.2,32.18,32.18,9530.0,29.8269,29.8362,29.8176,29.8176,9530.0
2019-02-08 12:10:00,32.16,32.2,32.16,32.2,7852.0,29.7991,29.8362,29.7991,29.8362,7852.0
2019-02-08 12:15:00,32.21,32.22,32.17,32.17,15634.0,29.8454,29.8547,29.8084,29.8084,15634.0
2019-02-08 12:20:00,32.18,32.18,32.13,32.16,2981.0,29.8176,29.8176,29.7713,29.7991,2981.0
2019-02-08 12:25:00,32.16,32.19,32.15,32.19,5651.0,29.7991,29.8269,29.7898,29.8269,5651.0
2019-02-08 12:30:00,32.21,32.26,32.21,32.22,14179.0,29.8454,29.8918,29.8454,29.8547,14179.0
2019-02-08 12:35:00,32.22,32.23,32.21,32.22,3972.0,29.8547,29.864,29.8454,29.8547,3972.0
2019-02-08 12:40:00,32.24,32.24,32.23,32.23,3500.0,29.8732,29.8732,29.864,29.864,3500.0
2019-02-08 12:45:00,32.23,32.28,32.23,32.27,17665.0,29.864,29.9103,29.864,29.901,17665.0
2019-02-08 12:50:00,32.27,32.27,32.24,32.25,5744.0,29.901,29.901,29.8732,29.8825,5744.0
2019-02-08 12:55:00,32.25,32.27,32.24,32.25,21764.0,29.8825,29.901,29.8732,29.8825,21764.0
2019-02-08 13:00:00,32.26,32.31,32.26,32.31,18251.0,29.8918,29.9381,29.8918,29.9381,18251.0
2019-02-08 13:05:00,32.31,32.31,32.29,32.3,7504.0,29.9381,29.9381,29.9196,29.9288,7504.0
2019-02-08 13:10:00,32.3,32.33,32.3,32.32,13121.0,29.9288,29.9566,29.9288,29.9474,13121.0
2019-02-08 13:15:00,32.33,32.33,32.28,32.28,19509.0,29.9566,29.9566,29.9103,29.9103,19509.0
2019-02-08 13:20:00,32.27,32.28,32.23,32.23,9026.0,29.901,29.9103,29.864,29.864,9026.0
2019-02-08 13:25:00,32.23,32.23,32.17,32.17,15307.0,29.864,29.864,29.8084,29.8084,15307.0
2019-02-08 13:30:00,32.17,32.17,32.08,32.08,17694.0,29.8084,29.8084,29.725,29.725,17694.0
2019-02-08 13:35:00,32.08,32.13,32.06,32.12,12649.0,29.725,29.7713,29.7065,29.762,12649.0
2019-02-08 13:40:00,32.14,32.2,32.14,32.2,18613.0,29.7806,29.8362,29.7806,29.8362,18613.0
2019-02-08 13:45:00,32.2,32.22,32.2,32.21,15563.0,29.8362,29.8547,29.8362,29.8454,15563.0
2019-02-08 13:50:00,32.22,32.22,32.19,32.2,28541.0,29.8547,29.8547,29.8269,29.8362,28541.0
2019-02-08 13:55:00,32.21,32.24,32.21,32.24,33462.0,29.8454,29.8732,29.8454,29.8732,33462.0
2019-02-08 14:00:00,32.25,32.26,32.22,32.26,16076.0,29.8825,29.8918,29.8547,29.8918,16076.0
2019-02-08 14:05:00,32.26,32.3,32.25,32.3,19075.0,29.8918,29.9288,29.8825,29.9288,19075.0
2019-02-08 14:10:00,32.29,32.33,32.28,32.32,10959.0,29.9196,29.9566,29.9103,29.9474,10959.0
2019-02-08 14:15:00,32.33,32.33,32.29,32.29,21826.0,29.9566,29.9566,29.9196,29.9196,21826.0
2019-02-08 14:20:00,32.29,32.29,32.23,32.24,12640.0,29.9196,29.9196,29.864,29.8732,12640.0
2019-02-08 14:25:00,32.23,32.3,32.23,32.29,8561.0,29.864,29.9288,29.864,29.9196,8561.0
2019-02-08 14:30:00,32.3,32.31,32.29,32.31,10599.0,29.9288,29.9381,29.9196,29.9381,10599.0
2019-02-08 14:35:00,32.31,32.31,32.29,32.31,11669.0,29.9381,29.9381,29.9196,29.9381,11669.0
2019-02-08 14:40:00,32.32,32.37,32.32,32.35,16768.0,29.9474,29.9937,29.9474,29.9752,16768.0
2019-02-08 14:45:00,32.36,32.39,32.36,32.39,7621.0,29.9844,30.0122,29.9844,30.0122,7621.0
2019-02-08 14:50:00,32.39,32.41,32.39,32.4,20783.0,30.0122,30.0308,30.0122,30.0215,20783.0
2019-02-08 14:55:00,32.4,32.44,32.4,32.42,20092.0,30.0215,30.0586,30.0215,30.04,20092.0
2019-02-08 15:00:00,32.42,32.42,32.37,32.37,11830.0,30.04,30.04,29.9937,29.9937,11830.0
2019-02-08 15:05:00,32.37,32.4,32.37,32.38,13300.0,29.9937,30.0215,29.9937,30.003,13300.0
2019-02-08 15:10:00,32.38,32.41,32.38,32.4,9019.0,30.003,30.0308,30.003,30.0215,9019.0
2019-02-08 15:15:00,32.38,32.39,32.38,32.38,8866.0,30.003,30.0122,30.003,30.003,8866.0
2019-02-08 15:20:00,32.38,32.42,32.38,32.41,26083.0,30.003,30.04,30.003,30.0308,26083.0
2019-02-08 15:25:00,32.42,32.43,32.39,32.4,18496.0,30.04,30.0493,30.0122,30.0215,18496.0
2019-02-08 15:30:00,32.4,32.4,32.33,32.36,17913.0,30.0215,30.0215,29.9566,29.9844,17913.0
2019-02-08 15:35:00,32.35,32.36,32.33,32.36,16966.0,29.9752,29.9844,29.9566,29.9844,16966.0
2019-02-08 15:40:00,32.35,32.35,32.29,32.29,28765.0,29.9752,29.9752,29.9196,29.9196,28765.0
2019-02-08 15:45:00,32.3,32.31,32.29,32.31,21067.0,29.9288,29.9381,29.9196,29.9381,21067.0
2019-02-08 15:50:00,32.31,32.31,32.25,32.25,38625.0,29.9381,29.9381,29.8825,29.8825,38625.0
2019-02-08 15:55:00,32.26,32.34,32.24,32.34,411270.0,29.8918,29.9659,29.8732,29.9659,411270.0
2019-02-11 09:30:00,31.79,31.84,31.73,31.84,31628.0,29.4563,29.5026,29.4007,29.5026,31628.0
2019-02-11 09:35:00,31.87,31.96,31.87,31.95,25550.0,29.5304,29.6138,29.5304,29.6045,25550.0
2019-02-11 09:40:00,31.94,32.03,31.94,31.99,19238.0,29.5953,29.6787,29.5953,29.6416,19238.0
2019-02-11 09:45:00,31.98,32.05,31.98,32.0,14018.0,29.6323,29.6972,29.6323,29.6509,14018.0
2019-02-11 09:50:00,32.0,32.03,31.93,31.93,28480.0,29.6509,29.6787,29.586,29.586,28480.0
2019-02-11 09:55:00,31.93,31.96,31.9,31.9,15533.0,29.586,29.6138,29.5582,29.5582,15533.0
2019-02-11 10:00:00,31.9,31.92,31.88,31.91,14414.0,29.5582,29.5767,29.5397,29.5675,14414.0
2019-02-11 10:05:00,31.9,31.97,31.89,31.97,4526.0,29.5582,29.6231,29.5489,29.6231,4526.0
2019-02-11 10:10:00,31.98,32.0,31.98,31.99,5653.0,29.6323,29.6509,29.6323,29.6416,5653.0
2019-02-11 10:15:00,31.99,32.18,31.99,32.18,9365.0,29.6416,29.8176,29.6416,29.8176,9365.0
2019-02-11 10:20:00,32.18,32.22,32.13,32.13,12747.0,29.8176,29.8547,29.7713,29.7713,12747.0
2019-02-11 10:25:00,32.14,32.16,32.11,32.15,4600.0,29.7806,29.7991,29.7528,29.7898,4600.0
2019-02-11 10:30:00,32.13,32.15,32.07,32.07,10500.0,29.7713,29.7898,29.7157,29.7157,10500.0
2019-02-11 10:35:00,32.06,32.07,32.01,32.01,14126.0,29.7065,29.7157,29.6601,29.6601,14126.0
2019-02-11 10:40:00,32.02,32.05,32.01,32.03,4910.0,29.6694,29.6972,29.6601,29.6787,4910.0
2019-02-11 10:45:00,32.03,32.12,32.03,32.1,8300.0,29.6787,29.762,29.6787,29.7435,8300.0
2019-02-11 10:50:00,32.09,32.12,32.06,32.06,4881.0,29.7342,29.762,29.7065,29.7065,4881.0
2019-02-11 10:55:00,32.08,32.08,32.06,32.07,3036.0,29.725,29.725,29.7065,29.7157,3036.0
2019-02-11 11:00:00,32.08,32.08,32.03,32.05,7230.0,29.725,29.725,29.6787,29.6972,7230.0
2019-02-11 11:05:00,32.05,32.07,32.05,32.06,4631.0,29.6972,29.7157,29.6972,29.7065,4631.0
2019-02-11 11:10:00,32.07,32.15,32.07,32.15,16281.0,29.7157,29.7898,29.7157,29.7898,16281.0
2019-02-11 11:15:00,32.15,32.19,32.14,32.18,8300.0,29.7898,29.8269,29.7806,29.8176,8300.0
2019-02-11 11:20:00,32.18,32.19,32.14,32.16,14139.0,29.8176,29.8269,29.7806,29.7991,14139.0
2019-02-11 11:25:00,32.17,32.18,32.14,32.14,4201.0,29.8084,29.8176,29.7806,29.7806,4201.0
2019-02-11 11:30:00,32.12,32.15,32.12,32.14,6900.0,29.762,29.7898,29.762,29.7806,6900.0
2019-02-11 11:35:00,32.17,32.17,32.13,32.13,7729.0,29.8084,29.8084,29.7713,29.7713,7729.0
2019-02-11 11:40:00,32.13,32.15,32.1,32.15,4450.0,29.7713,29.7898,29.7435,29.7898,4450.0
2019-02-11 11:45:00,32.16,32.19,32.15,32.15,9416.0,29.7991,29.8269,29.7898,29.7898,9416.0
2019-02-11 11:50:00,32.14,32.14,32.09,32.1,3000.0,29.7806,29.7806,29.7342,29.7435,3000.0
2019-02-11 11:55:00,32.08,32.08,32.06,32.07,3087.0,29.725,29.725,29.7065,29.7157,3087.0
2019-02-11 12:00:00,32.09,32.12,32.08,32.09,4171.0,29.7342,29.762,29.725,29.7342,4171.0
2019-02-11 12:05:00,32.08,32.1,32.04,32.04,7228.0,29.725,29.7435,29.6879,29.6879,7228.0
2019-02-11 12:10:00,32.04,32.05,32.03,32.05,2879.0,29.6879,29.6972,29.6787,29.6972,2879.0
2019-02-11 12:15:00,32.06,32.1,32.06,32.09,5400.0,29.7065,29.7435,29.7065,29.7342,5400.0
2019-02-11 12:20:00,32.08,32.09,32.06,32.09,6341.0,29.725,29.7342,29.7065,29.7342,6341.0
2019-02-11 12:25:00,32.1,32.12,32.07,32.07,13285.0,29.7435,29.762,29.7157,29.7157,13285.0
2019-02-11 12:30:00,32.08,32.08,32.06,32.06,3388.0,29.725,29.725,29.7065,29.7065,3388.0
2019-02-11 12:35:00,32.06,32.06,32.02,32.02,33025.0,29.7065,29.7065,29.6694,29.6694,33025.0
2019-02-11 12:40:00,32.03,32.03,32.01,32.01,7678.0,29.6787,29.6787,29.6601,29.6601,7678.0
2019-02-11 12:45:00,32.02,32.02,31.99,31.99,13800.0,29.6694,29.6694,29.6416,29.6416,13800.0
2019-02-11 12:50:00,32.0,32.02,32.0,32.02,4068.0,29.6509,29.6694,29.6509,29.6694,4068.0
2019-02-11 12:55:00,31.98,31.98,31.92,31.94,59474.0,29.6323,29.6323,29.5767,29.5953,59474.0
2019-02-11 13:00:00,31.93,31.93,31.89,31.92,27399.0,29.586,29.586,29.5489,29.5767,27399.0
2019-02-11 13:05:00,31.91,31.94,31.91,31.92,5464.0,29.5675,29.5953,29.5675,29.5767,5464.0
2019-02-11 13:10:00,31.92,31.93,31.91,31.92,5631.0,29.5767,29.586,29.5675,29.5767,5631.0
2019-02-11 13:15:00,31.92,31.93,31.92,31.93,2300.0,29.5767,29.586,29.5767,29.586,2300.0
2019-02-11 13:20:00,31.94,31.98,31.94,31.97,9900.0,29.5953,29.6323,29.5953,29.6231,9900.0
2019-02-11 13:25:00,31.95,31.96,31.93,31.93,9822.0,29.6045,29.6138,29.586,29.586,9822.0
2019-02-11 13:30:00,31.94,31.95,31.93,31.93,3500.0,29.5953,29.6045,29.586,29.586,3500.0
2019-02-11 13:35:00,31.93,31.93,31.92,31.93,18777.0,29.586,29.586,29.5767,29.586,18777.0
2019-02-11 13:40:00,31.92,31.94,31.92,31.93,3857.0,29.5767,29.5953,29.5767,29.586,3857.0
2019-02-11 13:45:00,31.92,31.92,31.91,31.92,3506.0,29.5767,29.5767,29.5675,29.5767,3506.0
2019-02-11 13:50:00,31.92,31.93,31.92,31.93,4558.0,29.5767,29.586,29.5767,29.586,4558.0
2019-02-11 13:55:00,31.94,31.94,31.9,31.9,8148.0,29.5953,29.5953,29.5582,29.5582,8148.0
2019-02-11 14:00:00,31.9,31.9,31.86,31.89,22416.0,29.5582,29.5582,29.5211,29.5489,22416.0
2019-02-11 14:05:00,31.88,31.91,31.88,31.9,9107.0,29.5397,29.5675,29.5397,29.5582,9107.0
2019-02-11 14:10:00,31.89,31.91,31.89,31.89,3956.0,29.5489,29.5675,29.5489,29.5489,3956.0
2019-02-11 14:15:00,31.89,31.93,31.89,31.91,5489.0,29.5489,29.586,29.5489,29.5675,5489.0
2019-02-11 14:20:00,31.92,31.94,31.92,31.92,10736.0,29.5767,29.5953,29.5767,29.5767,10736.0
2019-02-11 14:25:00,31.9,31.92,31.9,31.92,6241.0,29.5582,29.5767,29.5582,29.5767,6241.0
2019-02-11 14:30:00,31.92,31.92,31.89,31.89,10426.0,29.5767,29.5767,29.5489,29.5489,10426.0
2019-02-11 14:35:00,31.89,31.89,31.88,31.89,17885.0,29.5489,29.5489,29.5397,29.5489,17885.0
2019-02-11 14:40:00,31.9,31.9,31.88,31.88,6996.0,29.5582,29.5582,29.5397,29.5397,6996.0
2019-02-11 14:45:00,31.87,31.88,31.87,31.88,900.0,29.5304,29.5397,29.5304,29.5397,900.0
2019-02-11 14:50:00,31.88,31.89,31.86,31.88,11884.0,29.5397,29.5489,29.5211,29.5397,11884.0
2019-02-11 14:55:00,31.87,31.89,31.85,31.89,6521.0,29.5304,29.5489,29.5119,29.5489,6521.0
2019-02-11 15:00:00,31.88,31.91,31.88,31.9,5168.0,29.5397,29.5675,29.5397,29.5582,5168.0
2019-02-11 15:05:00,31.9,31.92,31.89,31.92,10973.0,29.5582,29.5767,29.5489,29.5767,10973.0
2019-02-11 15:10:00,31.92,31.92,31.91,31.91,2124.0,29.5767,29.5767,29.5675,29.5675,2124.0
2019-02-11 15:15:00,31.91,31.93,31.9,31.91,5460.0,29.5675,29.586,29.5582,29.5675,5460.0
2019-02-11 15:20:00,31.92,31.94,31.91,31.91,10622.0,29.5767,29.5953,29.5675,29.5675,10622.0
2019-02-11 15:25:00,31.91,31.91,31.88,31.88,3713.0,29.5675,29.5675,29.5397,29.5397,3713.0
2019-02-11 15:30:00,31.88,31.89,31.88,31.89,15089.0,29.5397,29.5489,29.5397,29.5489,15089.0
2019-02-11 15:35:00,31.89,31.89,31.87,31.88,8737.0,29.5489,29.5489,29.5304,29.5397,8737.0
2019-02-11 15:40:00,31.89,31.9,31.89,31.89,8903.0,29.5489,29.5582,29.5489,29.5489,8903.0
2019-02-11 15:45:00,31.89,31.9,31.88,31.88,18126.0,29.5489,29.5582,29.5397,29.5397,18126.0
2019-02-11 15:50:00,31.88,31.92,31.88,31.88,51755.0,29.5397,29.5767,29.5397,29.5397,51755.0
2019-02-11 15:55:00,31.89,31.92,31.83,31.84,260769.0,29.5489,29.5767,29.4933,29.5026,260769.0
2019-02-12 09:30:00,32.07,32.12,32.06,32.06,19882.0,29.7157,29.762,29.7065,29.7065,19882.0
2019-02-12 09:35:00,32.06,32.12,32.06,32.09,16015.0,29.7065,29.762,29.7065,29.7342,16015.0
2019-02-12 09:40:00,32.08,32.1,32.03,32.03,7051.0,29.725,29.7435,29.6787,29.6787,7051.0
2019-02-12 09:45:00,32.03,32.05,31.96,31.96,26682.0,29.6787,29.6972,29.6138,29.6138,26682.0
2019-02-12 09:50:00,31.97,32.02,31.97,31.98,13860.0,29.6231,29.6694,29.6231,29.6323,13860.0
2019-02-12 09:55:00,31.98,31.98,31.91,31.91,13397.0,29.6323,29.6323,29.5675,29.5675,13397.0
2019-02-12 10:00:00,31.91,31.92,31.83,31.85,47781.0,29.5675,29.5767,29.4933,29.5119,47781.0
2019-02-12 10:05:00,31.85,31.91,31.83,31.89,16989.0,29.5119,29.5675,29.4933,29.5489,16989.0
2019-02-12 10:10:00,31.87,31.88,31.79,31.79,18481.0,29.5304,29.5397,29.4563,29.4563,18481.0
2019-02-12 10:15:00,31.78,31.78,31.74,31.78,18639.0,29.447,29.447,29.4099,29.447,18639.0
2019-02-12 10:20:00,31.79,31.8,31.78,31.79,12769.0,29.4563,29.4655,29.447,29.4563,12769.0
2019-02-12 10:25:00,31.77,31.78,31.74,31.76,15777.0,29.4377,29.447,29.4099,29.4285,15777.0
2019-02-12 10:30:00,31.76,31.77,31.69,31.72,16026.0,29.4285,29.4377,29.3636,29.3914,16026.0
2019-02-12 10:35:00,31.72,31.78,31.72,31.78,16763.0,29.3914,29.447,29.3914,29.447,16763.0
2019-02-12 10:40:00,31.77,31.77,31.73,31.73,4751.0,29.4377,29.4377,29.4007,29.4007,4751.0
2019-02-12 10:45:00,31.72,31.72,31.69,31.72,9539.0,29.3914,29.3914,29.3636,29.3914,9539.0
2019-02-12 10:50:00,31.72,31.78,31.72,31.78,10984.0,29.3914,29.447,29.3914,29.447,10984.0
2019-02-12 10:55:00,31.78,31.79,31.75,31.75,5523.0,29.447,29.4563,29.4192,29.4192,5523.0
2019-02-12 11:00:00,31.75,31.8,31.72,31.72,32441.0,29.4192,29.4655,29.3914,29.3914,32441.0
2019-02-12 11:05:00,31.72,31.74,31.7,31.73,8394.0,29.3914,29.4099,29.3729,29.4007,8394.0
2019-02-12 11:10:00,31.71,31.73,31.69,31.7,13173.0,29.3821,29.4007,29.3636,29.3729,13173.0
2019-02-12 11:15:00,31.72,31.76,31.72,31.73,6129.0,29.3914,29.4285,29.3914,29.4007,6129.0
2019-02-12 11:20:00,31.73,31.77,31.73,31.77,11488.0,29.4007,29.4377,29.4007,29.4377,11488.0
2019-02-12 11:25:00,31.78,31.8,31.78,31.79,5160.0,29.447,29.4655,29.447,29.4563,5160.0
2019-02-12 11:30:00,31.8,31.83,31.8,31.83,13528.0,29.4655,29.4933,29.4655,29.4933,13528.0
2019-02-12 11:35:00,31.82,31.83,31.81,31.81,1401.0,29.4841,29.4933,29.4748,29.4748,1401.0
2019-02-12 11:40:00,31.81,31.84,31.81,31.84,12502.0,29.4748,29.5026,29.4748,29.5026,12502.0
2019-02-12 11:45:00,31.85,31.86,31.85,31.86,4057.0,29.5119,29.5211,29.5119,29.5211,4057.0
2019-02-12 11:50:00,31.85,31.86,31.82,31.82,15300.0,29.5119,29.5211,29.4841,29.4841,15300.0
2019-02-12 11:55:00,31.82,31.84,31.82,31.83,5545.0,29.4841,29.5026,29.4841,29.4933,5545.0
2019-02-12 12:00:00,31.83,31.84,31.82,31.84,14968.0,29.4933,29.5026,29.4841,29.5026,14968.0
2019-02-12 12:05:00,31.83,31.84,31.79,31.79,6292.0,29.4933,29.5026,29.4563,29.4563,6292.0
2019-02-12 12:10:00,31.8,31.82,31.8,31.82,5643.0,29.4655,29.4841,29.4655,29.4841,5643.0
2019-02-12 12:15:00,31.83,31.85,31.82,31.85,7405.0,29.4933,29.5119,29.4841,29.5119,7405.0
2019-02-12 12:20:00,31.85,31.91,31.85,31.91,13501.0,29.5119,29.5675,29.5119,29.5675,13501.0
2019-02-12 12:25:00,31.91,31.92,31.9,31.9,4464.0,29.5675,29.5767,29.5582,29.5582,4464.0
2019-02-12 12:30:00,31.9,31.93,31.9,31.92,6435.0,29.5582,29.586,29.5582,29.5767,6435.0
2019-02-12 12:35:00,31.91,31.91,31.88,31.88,2918.0,29.5675,29.5675,29.5397,29.5397,2918.0
2019-02-12 12:40:00,31.87,31.9,31.86,31.9,2220.0,29.5304,29.5582,29.5211,29.5582,2220.0
2019-02-12 12:45:00,31.93,31.94,31.93,31.94,2824.0,29.586,29.5953,29.586,29.5953,2824.0
2019-02-12 12:50:00,31.94,31.98,31.94,31.95,7437.0,29.5953,29.6323,29.5953,29.6045,7437.0
2019-02-12 12:55:00,31.96,31.99,31.96,31.97,3098.0,29.6138,29.6416,29.6138,29.6231,3098.0
2019-02-12 13:00:00,31.97,31.97,31.93,31.93,5913.0,29.6231,29.6231,29.586,29.586,5913.0
2019-02-12 13:05:00,31.96,32.04,31.96,32.02,12298.0,29.6138,29.6879,29.6138,29.6694,12298.0
2019-02-12 13:10:00,32.03,32.04,32.0,32.02,11426.0,29.6787,29.6879,29.6509,29.6694,11426.0
2019-02-12 13:15:00,32.01,32.01,31.96,31.96,5965.0,29.6601,29.6601,29.6138,29.6138,5965.0
2019-02-12 13:20:00,31.94,31.94,31.91,31.91,4326.0,29.5953,29.5953,29.5675,29.5675,4326.0
2019-02-12 13:25:00,31.92,31.94,31.91,31.91,3913.0,29.5767,29.5953,29.5675,29.5675,3913.0
2019-02-12 13:30:00,31.91,31.98,31.91,31.97,5851.0,29.5675,29.6323,29.5675,29.6231,5851.0
2019-02-12 13:35:00,31.96,31.96,31.91,31.94,8122.0,29.6138,29.6138,29.5675,29.5953,8122.0
2019-02-12 13:40:00,31.94,31.94,31.92,31.94,4700.0,29.5953,29.5953,29.5767,29.5953,4700.0
2019-02-12 13:45:00,31.94,31.96,31.93,31.96,3940.0,29.5953,29.6138,29.586,29.6138,3940.0
2019-02-12 13:50:00,31.96,31.96,31.9,31.9,6600.0,29.6138,29.6138,29.5582,29.5582,6600.0
2019-02-12 13:55:00,31.9,31.92,31.9,31.9,2400.0,29.5582,29.5767,29.5582,29.5582,2400.0
2019-02-12 14:00:00,31.89,31.9,31.87,31.9,16319.0,29.5489,29.5582,29.5304,29.5582,16319.0
2019-02-12 14:05:00,31.9,31.9,31.9,31.9,2700.0,29.5582,29.5582,29.5582,29.5582,2700.0
2019-02-12 14:10:00,31.9,31.9,31.85,31.85,1880.0,29.5582,29.5582,29.5119,29.5119,1880.0
2019-02-12 14:15:00,31.87,31.89,31.85,31.89,10013.0,29.5304,29.5489,29.5119,29.5489,10013.0
2019-02-12 14:20:00,31.88,31.9,31.88,31.9,1800.0,29.5397,29.5582,29.5397,29.5582,1800.0
2019-02-12 14:25:00,31.9,31.9,31.9,31.9,5493.0,29.5582,29.5582,29.5582,29.5582,5493.0
2019-02-12 14:30:00,31.9,31.9,31.89,31.9,974.0,29.5582,29.5582,29.5489,29.5582,974.0
2019-02-12 14:35:00,31.9,31.9,31.87,31.88,4531.0,29.5582,29.5582,29.5304,29.5397,4531.0
2019-02-12 14:40:00,31.87,31.89,31.87,31.89,7400.0,29.5304,29.5489,29.5304,29.5489,7400.0
2019-02-12 14:45:00,31.9,31.9,31.87,31.87,1610.0,29.5582,29.5582,29.5304,29.5304,1610.0
2019-02-12 14:50:00,31.87,31.87,31.83,31.84,8696.0,29.5304,29.5304,29.4933,29.5026,8696.0
2019-02-12 14:55:00,31.84,31.85,31.84,31.84,600.0,29.5026,29.5119,29.5026,29.5026,600.0
2019-02-12 15:00:00,31.84,31.84,31.84,31.84,1871.0,29.5026,29.5026,29.5026,29.5026,1871.0
2019-02-12 15:05:00,31.83,31.83,31.8,31.82,11192.0,29.4933,29.4933,29.4655,29.4841,11192.0
2019-02-12 15:10:00,31.81,31.82,31.8,31.8,2263.0,29.4748,29.4841,29.4655,29.4655,2263.0
2019-02-12 15:15:00,31.81,31.81,31.78,31.79,7200.0,29.4748,29.4748,29.447,29.4563,7200.0
2019-02-12 15:20:00,31.78,31.78,31.76,31.78,9235.0,29.447,29.447,29.4285,29.447,9235.0
2019-02-12 15:25:00,31.78,31.79,31.78,31.79,6196.0,29.447,29.4563,29.447,29.4563,6196.0
2019-02-12 15:30:00,31.78,31.79,31.78,31.78,4748.0,29.447,29.4563,29.447,29.447,4748.0
2019-02-12 15:35:00,31.79,31.81,31.79,31.79,6846.0,29.4563,29.4748,29.4563,29.4563,6846.0
2019-02-12 15:40:00,31.8,31.83,31.8,31.83,10498.0,29.4655,29.4933,29.4655,29.4933,10498.0
2019-02-12 15:45:00,31.84,31.85,31.83,31.83,10429.0,29.5026,29.5119,29.4933,29.4933,10429.0
2019-02-12 15:50:00,31.83,31.9,31.83,31.89,18693.0,29.4933,29.5582,29.4933,29.5489,18693.0
2019-02-12 15:55:00,31.89,31.99,31.85,31.96,175624.0,29.5489,29.6416,29.5119,29.6138,175624.0
2019-02-13 09:30:00,31.84,32.0,31.84,31.87,36735.0,29.5026,29.6509,29.5026,29.5304,36735.0
2019-02-13 09:35:00,31.87,31.95,31.83,31.94,31965.0,29.5304,29.6045,29.4933,29.5953,31965.0
2019-02-13 09:40:00,31.93,32.1,31.93,32.07,32357.0,29.586,29.7435,29.586,29.7157,32357.0
2019-02-13 09:45:00,32.07,32.08,32.04,32.04,22445.0,29.7157,29.725,29.6879,29.6879,22445.0
2019-02-13 09:50:00,32.04,32.04,31.99,32.03,15075.0,29.6879,29.6879,29.6416,29.6787,15075.0
2019-02-13 09:55:00,32.04,32.07,32.04,32.06,16774.0,29.6879,29.7157,29.6879,29.7065,16774.0
2019-02-13 10:00:00,32.1,32.32,32.09,32.28,110508.0,29.7435,29.9474,29.7342,29.9103,110508.0
2019-02-13 10:05:00,32.28,32.38,32.28,32.36,64592.0,29.9103,30.003,29.9103,29.9844,64592.0
2019-02-13 10:10:00,32.37,32.44,32.35,32.43,37885.0,29.9937,30.0586,29.9752,30.0493,37885.0
2019-02-13 10:15:00,32.43,32.43,32.35,32.37,60403.0,30.0493,30.0493,29.9752,29.9937,60403.0
2019-02-13 10:20:00,32.35,32.44,32.34,32.43,26841.0,29.9752,30.0586,29.9659,30.0493,26841.0
2019-02-13 10:25:00,32.44,32.44,32.34,32.35,16226.0,30.0586,30.0586,29.9659,29.9752,16226.0
2019-02-13 10:30:00,32.34,32.42,32.33,32.39,11282.0,29.9659,30.04,29.9566,30.0122,11282.0
2019-02-13 10:35:00,32.37,32.45,32.37,32.43,19172.0,29.9937,30.0678,29.9937,30.0493,19172.0
2019-02-13 10:40:00,32.43,32.46,32.39,32.39,32067.0,30.0493,30.0771,30.0122,30.0122,32067.0
2019-02-13 10:45:00,32.38,32.39,32.35,32.35,13258.0,30.003,30.0122,29.9752,29.9752,13258.0
2019-02-13 10:50:00,32.35,32.35,32.28,32.34,11369.0,29.9752,29.9752,29.9103,29.9659,11369.0
2019-02-13 10:55:00,32.33,32.36,32.32,32.32,4814.0,29.9566,29.9844,29.9474,29.9474,4814.0
2019-02-13 11:00:00,32.33,32.33,32.28,32.31,29506.0,29.9566,29.9566,29.9103,29.9381,29506.0
2019-02-13 11:05:00,32.3,32.31,32.29,32.31,8242.0,29.9288,29.9381,29.9196,29.9381,8242.0
2019-02-13 11:10:00,32.32,32.34,32.31,32.34,6654.0,29.9474,29.9659,29.9381,29.9659,6654.0
2019-02-13 11:15:00,32.35,32.37,32.32,32.33,7650.0,29.9752,29.9937,29.9474,29.9566,7650.0
2019-02-13 11:20:00,32.32,32.32,32.2,32.23,45715.0,29.9474,29.9474,29.8362,29.864,45715.0
2019-02-13 11:25:00,32.24,32.29,32.22,32.27,17920.0,29.8732,29.9196,29.8547,29.901,17920.0
2019-02-13 11:30:00,32.27,32.27,32.24,32.24,13871.0,29.901,29.901,29.8732,29.8732,13871.0
2019-02-13 11:35:00,32.24,32.24,32.17,32.19,6037.0,29.8732,29.8732,29.8084,29.8269,6037.0
2019-02-13 11:40:00,32.21,32.23,32.19,32.22,13037.0,29.8454,29.864,29.8269,29.8547,13037.0
2019-02-13 11:45:00,32.21,32.21,32.17,32.2,17962.0,29.8454,29.8454,29.8084,29.8362,17962.0
2019-02-13 11:50:00,32.2,32.24,32.2,32.23,12356.0,29.8362,29.8732,29.8362,29.864,12356.0
2019-02-13 11:55:00,32.26,32.31,32.26,32.3,12283.0,29.8918,29.9381,29.8918,29.9288,12283.0
2019-02-13 12:00:00,32.31,32.35,32.29,32.32,18624.0,29.9381,29.9752,29.9196,29.9474,18624.0
2019-02-13 12:05:00,32.31,32.35,32.31,32.35,6841.0,29.9381,29.9752,29.9381,29.9752,6841.0
2019-02-13 12:10:00,32.34,32.37,32.32,32.34,12413.0,29.9659,29.9937,29.9474,29.9659,12413.0
2019-02-13 12:15:00,32.34,32.35,32.31,32.31,7185.0,29.9659,29.9752,29.9381,29.9381,7185.0
2019-02-13 12:20:00,32.31,32.31,32.27,32.3,14617.0,29.9381,29.9381,29.901,29.9288,14617.0
2019-02-13 12:25:00,32.3,32.3,32.27,32.3,13891.0,29.9288,29.9288,29.901,29.9288,13891.0
2019-02-13 12:30:00,32.31,32.33,32.29,32.3,9882.0,29.9381,29.9566,29.9196,29.9288,9882.0
2019-02-13 12:35:00,32.31,32.33,32.3,32.3,5938.0,29.9381,29.9566,29.9288,29.9288,5938.0
2019-02-13 12:40:00,32.31,32.35,32.31,32.34,12716.0,29.9381,29.9752,29.9381,29.9659,12716.0
2019-02-13 12:45:00,32.34,32.36,32.33,32.35,4205.0,29.9659,29.9844,29.9566,29.9752,4205.0
2019-02-13 12:50:00,32.35,32.35,32.32,32.32,4936.0,29.9752,29.9752,29.9474,29.9474,4936.0
2019-02-13 12:55:00,32.32,32.33,32.26,32.28,15875.0,29.9474,29.9566,29.8918,29.9103,15875.0
2019-02-13 13:00:00,32.29,32.31,32.28,32.3,9303.0,29.9196,29.9381,29.9103,29.9288,9303.0
2019-02-13 13:05:00,32.29,32.3,32.26,32.28,8238.0,29.9196,29.9288,29.8918,29.9103,8238.0
2019-02-13 13:10:00,32.26,32.3,32.26,32.3,2602.0,29.8918,29.9288,29.8918,29.9288,2602.0
2019-02-13 13:15:00,32.33,32.34,32.32,32.33,5755.0,29.9566,29.9659,29.9474,29.9566,5755.0
2019-02-13 13:20:00,32.33,32.34,32.32,32.32,6735.0,29.9566,29.9659,29.9474,29.9474,6735.0
2019-02-13 13:25:00,32.32,32.32,32.3,32.32,6300.0,29.9474,29.9474,29.9288,29.9474,6300.0
2019-02-13 13:30:00,32.33,32.38,32.33,32.36,25859.0,29.9566,30.003,29.9566,29.9844,25859.0
2019-02-13 13:35:00,32.36,32.39,32.36,32.36,7736.0,29.9844,30.0122,29.9844,29.9844,7736.0
2019-02-13 13:40:00,32.35,32.35,32.29,32.29,5717.0,29.9752,29.9752,29.9196,29.9196,5717.0
2019-02-13 13:45:00,32.29,32.3,32.27,32.3,3617.0,29.9196,29.9288,29.901,29.9288,3617.0
2019-02-13 13:50:00,32.3,32.3,32.29,32.29,3200.0,29.9288,29.9288,29.9196,29.9196,3200.0
2019-02-13 13:55:00,32.28,32.28,32.27,32.28,2410.0,29.9103,29.9103,29.901,29.9103,2410.0
2019-02-13 14:00:00,32.28,32.29,32.19,32.19,32725.0,29.9103,29.9196,29.8269,29.8269,32725.0
2019-02-13 14:05:00,32.2,32.21,32.13,32.14,17002.0,29.8362,29.8454,29.7713,29.7806,17002.0
2019-02-13 14:10:00,32.14,32.17,32.13,32.16,7095.0,29.7806,29.8084,29.7713,29.7991,7095.0
2019-02-13 14:15:00,32.15,32.15,32.12,32.15,15832.0,29.7898,29.7898,29.762,29.7898,15832.0
2019-02-13 14:20:00,32.15,32.15,32.06,32.06,12040.0,29.7898,29.7898,29.7065,29.7065,12040.0
2019-02-13 14:25:00,32.06,32.08,32.04,32.04,6891.0,29.7065,29.725,29.6879,29.6879,6891.0
2019-02-13 14:30:00,32.03,32.03,31.98,32.01,22542.0,29.6787,29.6787,29.6323,29.6601,22542.0
2019-02-13 14:35:00,32.0,32.07,32.0,32.07,12992.0,29.6509,29.7157,29.6509,29.7157,12992.0
2019-02-13 14:40:00,32.07,32.1,31.95,31.95,30415.0,29.7157,29.7435,29.6045,29.6045,30415.0
2019-02-13 14:45:00,31.94,31.95,31.91,31.91,52530.0,29.5953,29.6045,29.5675,29.5675,52530.0
2019-02-13 14:50:00,31.91,31.93,31.87,31.91,34033.0,29.5675,29.586,29.5304,29.5675,34033.0
2019-02-13 14:55:00,31.9,31.93,31.9,31.93,20230.0,29.5582,29.586,29.5582,29.586,20230.0
2019-02-13 15:00:00,31.94,31.96,31.92,31.93,20828.0,29.5953,29.6138,29.5767,29.586,20828.0
2019-02-13 15:05:00,31.93,31.96,31.92,31.95,20069.0,29.586,29.6138,29.5767,29.6045,20069.0
2019-02-13 15:10:00,31.96,31.99,31.96,31.97,10304.0,29.6138,29.6416,29.6138,29.6231,10304.0
2019-02-13 15:15:00,31.97,32.01,31.96,31.96,17939.0,29.6231,29.6601,29.6138,29.6138,17939.0
2019-02-13 15:20:00,31.96,31.97,31.93,31.93,15614.0,29.6138,29.6231,29.586,29.586,15614.0
2019-02-13 15:25:00,31.93,31.97,31.92,31.96,13004.0,29.586,29.6231,29.5767,29.6138,13004.0
2019-02-13 15:30:00,31.96,32.0,31.95,31.98,29600.0,29.6138,29.6509,29.6045,29.6323,29600.0
2019-02-13 15:35:00,31.96,31.96,31.94,31.95,23906.0,29.6138,29.6138,29.5953,29.6045,23906.0
2019-02-13 15:40:00,31.94,31.94,31.93,31.93,20920.0,29.5953,29.5953,29.586,29.586,20920.0
2019-02-13 15:45:00,31.93,31.95,31.91,31.95,24743.0,29.586,29.6045,29.5675,29.6045,24743.0
2019-02-13 15:50:00,31.96,31.97,31.94,31.96,14858.0,29.6138,29.6231,29.5953,29.6138,14858.0
2019-02-13 15:55:00,31.96,32.02,31.89,31.89,133193.0,29.6138,29.6694,29.5489,29.5489,133193.0
2019-02-14 09:30:00,31.94,31.96,31.86,31.88,49126.0,29.5953,29.6138,29.5211,29.5397,49126.0
2019-02-14 09:35:00,31.93,32.06,31.93,32.04,45588.0,29.586,29.7065,29.586,29.6879,45588.0
2019-02-14 09:40:00,32.05,32.1,32.03,32.07,39146.0,29.6972,29.7435,29.6787,29.7157,39146.0
2019-02-14 09:45:00,32.06,32.14,32.03,32.06,27702.0,29.7065,29.7806,29.6787,29.7065,27702.0
2019-02-14 09:50:00,32.06,32.15,32.06,32.1,28267.0,29.7065,29.7898,29.7065,29.7435,28267.0
2019-02-14 09:55:00,32.11,32.11,32.04,32.06,4783.0,29.7528,29.7528,29.6879,29.7065,4783.0
2019-02-14 10:00:00,32.02,32.03,31.97,31.98,21707.0,29.6694,29.6787,29.6231,29.6323,21707.0
2019-02-14 10:05:00,31.95,31.95,31.83,31.89,59269.0,29.6045,29.6045,29.4933,29.5489,59269.0
2019-02-14 10:10:00,31.89,31.94,31.86,31.91,11589.0,29.5489,29.5953,29.5211,29.5675,11589.0
2019-02-14 10:15:00,31.9,31.94,31.9,31.93,4892.0,29.5582,29.5953,29.5582,29.586,4892.0
2019-02-14 10:20:00,31.94,31.98,31.94,31.98,18279.0,29.5953,29.6323,29.5953,29.6323,18279.0
2019-02-14 10:25:00,31.98,32.03,31.97,32.0,18893.0,29.6323,29.6787,29.6231,29.6509,18893.0
2019-02-14 10:30:00,32.01,32.02,31.95,32.02,9112.0,29.6601,29.6694,29.6045,29.6694,9112.0
2019-02-14 10:35:00,32.04,32.04,31.87,31.87,41442.0,29.6879,29.6879,29.5304,29.5304,41442.0
2019-02-14 10:40:00,31.87,31.94,31.87,31.91,17364.0,29.5304,29.5953,29.5304,29.5675,17364.0
2019-02-14 10:45:00,31.93,32.03,31.92,32.02,21352.0,29.586,29.6787,29.5767,29.6694,21352.0
2019-02-14 10:50:00,32.03,32.05,32.02,32.03,13562.0,29.6787,29.6972,29.6694,29.6787,13562.0
2019-02-14 10:55:00,32.04,32.06,32.02,32.05,8905.0,29.6879,29.7065,29.6694,29.6972,8905.0
2019-02-14 11:00:00,32.05,32.06,32.0,32.01,41454.0,29.6972,29.7065,29.6509,29.6601,41454.0
2019-02-14 11:05:00,32.02,32.08,32.02,32.08,29926.0,29.6694,29.725,29.6694,29.725,29926.0
2019-02-14 11:10:00,32.09,32.14,32.08,32.13,32900.0,29.7342,29.7806,29.725,29.7713,32900.0
2019-02-14 11:15:00,32.13,32.25,32.13,32.25,117213.0,29.7713,29.8825,29.7713,29.8825,117213.0
2019-02-14 11:20:00,32.26,32.3,32.19,32.19,75733.0,29.8918,29.9288,29.8269,29.8269,75733.0
2019-02-14 11:25:00,32.21,32.21,32.15,32.17,8887.0,29.8454,29.8454,29.7898,29.8084,8887.0
2019-02-14 11:30:00,32.16,32.21,32.16,32.16,13921.0,29.7991,29.8454,29.7991,29.7991,13921.0
2019-02-14 11:35:00,32.16,32.19,32.14,32.15,11124.0,29.7991,29.8269,29.7806,29.7898,11124.0
2019-02-14 11:40:00,32.15,32.16,32.1,32.1,8765.0,29.7898,29.7991,29.7435,29.7435,8765.0
2019-02-14 11:45:00,32.11,32.13,32.07,32.07,8834.0,29.7528,29.7713,29.7157,29.7157,8834.0
2019-02-14 11:50:00,32.09,32.11,32.09,32.11,26302.0,29.7342,29.7528,29.7342,29.7528,26302.0
2019-02-14 11:55:00,32.12,32.17,32.12,32.16,3865.0,29.762,29.8084,29.762,29.7991,3865.0
2019-02-14 12:00:00,32.15,32.21,32.15,32.2,4463.0,29.7898,29.8454,29.7898,29.8362,4463.0
2019-02-14 12:05:00,32.2,32.21,32.15,32.16,6041.0,29.8362,29.8454,29.7898,29.7991,6041.0
2019-02-14 12:10:00,32.16,32.19,32.15,32.16,7032.0,29.7991,29.8269,29.7898,29.7991,7032.0
2019-02-14 12:15:00,32.17,32.17,32.12,32.13,4852.0,29.8084,29.8084,29.762,29.7713,4852.0
2019-02-14 12:20:00,32.13,32.13,32.07,32.1,12580.0,29.7713,29.7713,29.7157,29.7435,12580.0
2019-02-14 12:25:00,32.12,32.15,32.1,32.14,11414.0,29.762,29.7898,29.7435,29.7806,11414.0
2019-02-14 12:30:00,32.15,32.17,32.12,32.16,10382.0,29.7898,29.8084,29.762,29.7991,10382.0
2019-02-14 12:35:00,32.16,32.18,32.15,32.18,7118.0,29.7991,29.8176,29.7898,29.8176,7118.0
2019-02-14 12:40:00,32.18,32.2,32.18,32.19,8198.0,29.8176,29.8362,29.8176,29.8269,8198.0
2019-02-14 12:45:00,32.19,32.24,32.19,32.24,5090.0,29.8269,29.8732,29.8269,29.8732,5090.0
2019-02-14 12:50:00,32.25,32.31,32.25,32.31,25711.0,29.8825,29.9381,29.8825,29.9381,25711.0
2019-02-14 12:55:00,32.31,32.31,32.29,32.29,7389.0,29.9381,29.9381,29.9196,29.9196,7389.0
2019-02-14 13:00:00,32.29,32.29,32.21,32.24,15898.0,29.9196,29.9196,29.8454,29.8732,15898.0
2019-02-14 13:05:00,32.24,32.25,32.2,32.22,8187.0,29.8732,29.8825,29.8362,29.8547,8187.0
2019-02-14 13:10:00,32.23,32.27,32.23,32.25,10501.0,29.864,29.901,29.864,29.8825,10501.0
2019-02-14 13:15:00,32.26,32.26,32.23,32.24,2467.0,29.8918,29.8918,29.864,29.8732,2467.0
2019-02-14 13:20:00,32.23,32.25,32.16,32.17,5500.0,29.864,29.8825,29.7991,29.8084,5500.0
2019-02-14 13:25:00,32.19,32.21,32.18,32.21,5042.0,29.8269,29.8454,29.8176,29.8454,5042.0
2019-02-14 13:30:00,32.21,32.25,32.21,32.25,6086.0,29.8454,29.8825,29.8454,29.8825,6086.0
2019-02-14 13:35:00,32.25,32.26,32.23,32.24,4002.0,29.8825,29.8918,29.864,29.8732,4002.0
2019-02-14 13:40:00,32.24,32.24,32.19,32.22,8295.0,29.8732,29.8732,29.8269,29.8547,8295.0
2019-02-14 13:45:00,32.21,32.22,32.18,32.19,6610.0,29.8454,29.8547,29.8176,29.8269,6610.0
2019-02-14 13:50:00,32.19,32.24,32.19,32.24,3028.0,29.8269,29.8732,29.8269,29.8732,3028.0
2019-02-14 13:55:00,32.24,32.26,32.24,32.25,6591.0,29.8732,29.8918,29.8732,29.8825,6591.0
2019-02-14 14:00:00,32.25,32.28,32.25,32.25,26532.0,29.8825,29.9103,29.8825,29.8825,26532.0
2019-02-14 14:05:00,32.25,32.29,32.23,32.28,7542.0,29.8825,29.9196,29.864,29.9103,7542.0
2019-02-14 14:10:00,32.27,32.28,32.25,32.25,2078.0,29.901,29.9103,29.8825,29.8825,2078.0
2019-02-14 14:15:00,32.26,32.28,32.23,32.24,2727.0,29.8918,29.9103,29.864,29.8732,2727.0
2019-02-14 14:20:00,32.22,32.3,32.22,32.29,4210.0,29.8547,29.9288,29.8547,29.9196,4210.0
2019-02-14 14:25:00,32.28,32.31,32.27,32.3,6164.0,29.9103,29.9381,29.901,29.9288,6164.0
2019-02-14 14:30:00,32.3,32.31,32.28,32.28,12928.0,29.9288,29.9381,29.9103,29.9103,12928.0
2019-02-14 14:35:00,32.29,32.31,32.29,32.3,10967.0,29.9196,29.9381,29.9196,29.9288,10967.0
2019-02-14 14:40:00,32.31,32.33,32.3,32.3,9812.0,29.9381,29.9566,29.9288,29.9288,9812.0
2019-02-14 14:45:00,32.31,32.33,32.31,32.32,18099.0,29.9381,29.9566,29.9381,29.9474,18099.0
2019-02-14 14:50:00,32.33,32.33,32.3,32.31,9338.0,29.9566,29.9566,29.9288,29.9381,9338.0
2019-02-14 14:55:00,32.3,32.31,32.27,32.27,9547.0,29.9288,29.9381,29.901,29.901,9547.0
2019-02-14 15:00:00,32.27,32.28,32.24,32.28,7660.0,29.901,29.9103,29.8732,29.9103,7660.0
2019-02-14 15:05:00,32.28,32.28,32.24,32.25,11436.0,29.9103,29.9103,29.8732,29.8825,11436.0
2019-02-14 15:10:00,32.24,32.27,32.23,32.25,9568.0,29.8732,29.901,29.864,29.8825,9568.0
2019-02-14 15:15:00,32.26,32.29,32.25,32.29,4947.0,29.8918,29.9196,29.8825,29.9196,4947.0
2019-02-14 15:20:00,32.29,32.32,32.29,32.31,10019.0,29.9196,29.9474,29.9196,29.9381,10019.0
2019-02-14 15:25:00,32.31,32.32,32.28,32.28,10365.0,29.9381,29.9474,29.9103,29.9103,10365.0
2019-02-14 15:30:00,32.28,32.28,32.26,32.27,25914.0,29.9103,29.9103,29.8918,29.901,25914.0
2019-02-14 15:35:00,32.27,32.28,32.24,32.25,17286.0,29.901,29.9103,29.8732,29.8825,17286.0
2019-02-14 15:40:00,32.26,32.26,32.24,32.26,10230.0,29.8918,29.8918,29.8732,29.8918,10230.0
2019-02-14 15:45:00,32.26,32.27,32.24,32.26,18503.0,29.8918,29.901,29.8732,29.8918,18503.0
2019-02-14 15:50:00,32.26,32.28,32.23,32.23,17214.0,29.8918,29.9103,29.864,29.864,17214.0
2019-02-14 15:55:00,32.22,32.34,32.21,32.33,356289.0,29.8547,29.9659,29.8454,29.9566,356289.0
2019-02-15 09:30:00,32.58,32.61,32.48,32.48,120509.0,30.1883,30.2161,30.0956,30.0956,120509.0
2019-02-15 09:35:00,32.48,32.55,32.48,32.52,37469.0,30.0956,30.1605,30.0956,30.1327,37469.0
2019-02-15 09:40:00,32.52,32.52,32.44,32.49,49828.0,30.1327,30.1327,30.0586,30.1049,49828.0
2019-02-15 09:45:00,32.49,32.52,32.41,32.41,24790.0,30.1049,30.1327,30.0308,30.0308,24790.0
2019-02-15 09:50:00,32.4,32.41,32.36,32.4,63572.0,30.0215,30.0308,29.9844,30.0215,63572.0
2019-02-15 09:55:00,32.39,32.41,32.33,32.38,44437.0,30.0122,30.0308,29.9566,30.003,44437.0
2019-02-15 10:00:00,32.38,32.44,32.34,32.43,67313.0,30.003,30.0586,29.9659,30.0493,67313.0
2019-02-15 10:05:00,32.42,32.47,32.42,32.42,18114.0,30.04,30.0864,30.04,30.04,18114.0
2019-02-15 10:10:00,32.41,32.41,32.37,32.38,11516.0,30.0308,30.0308,29.9937,30.003,11516.0
2019-02-15 10:15:00,32.38,32.38,32.32,32.32,17397.0,30.003,30.003,29.9474,29.9474,17397.0
2019-02-15 10:20:00,32.31,32.31,32.24,32.24,50399.0,29.9381,29.9381,29.8732,29.8732,50399.0
2019-02-15 10:25:00,32.24,32.29,32.23,32.26,20861.0,29.8732,29.9196,29.864,29.8918,20861.0
2019-02-15 10:30:00,32.26,32.35,32.25,32.33,32594.0,29.8918,29.9752,29.8825,29.9566,32594.0
2019-02-15 10:35:00,32.31,32.38,32.31,32.33,26129.0,29.9381,30.003,29.9381,29.9566,26129.0
2019-02-15 10:40:00,32.33,32.34,32.31,32.33,10352.0,29.9566,29.9659,29.9381,29.9566,10352.0
2019-02-15 10:45:00,32.3,32.32,32.28,32.28,17108.0,29.9288,29.9474,29.9103,29.9103,17108.0
2019-02-15 10:50:00,32.27,32.27,32.23,32.23,24483.0,29.901,29.901,29.864,29.864,24483.0
2019-02-15 10:55:00,32.22,32.26,32.19,32.19,20605.0,29.8547,29.8918,29.8269,29.8269,20605.0
2019-02-15 11:00:00,32.18,32.22,32.17,32.21,31085.0,29.8176,29.8547,29.8084,29.8454,31085.0
2019-02-15 11:05:00,32.21,32.22,32.16,32.16,7848.0,29.8454,29.8547,29.7991,29.7991,7848.0
2019-02-15 11:10:00,32.16,32.24,32.16,32.24,13877.0,29.7991,29.8732,29.7991,29.8732,13877.0
2019-02-15 11:15:00,32.24,32.31,32.24,32.29,11590.0,29.8732,29.9381,29.8732,29.9196,11590.0
2019-02-15 11:20:00,32.3,32.35,32.29,32.35,20597.0,29.9288,29.9752,29.9196,29.9752,20597.0
2019-02-15 11:25:00,32.35,32.37,32.31,32.32,11408.0,29.9752,29.9937,29.9381,29.9474,11408.0
2019-02-15 11:30:00,32.33,32.33,32.28,32.3,4108.0,29.9566,29.9566,29.9103,29.9288,4108.0
2019-02-15 11:35:00,32.27,32.27,32.24,32.27,6488.0,29.901,29.901,29.8732,29.901,6488.0
2019-02-15 11:40:00,32.26,32.3,32.26,32.3,11837.0,29.8918,29.9288,29.8918,29.9288,11837.0
2019-02-15 11:45:00,32.3,32.36,32.29,32.35,3200.0,29.9288,29.9844,29.9196,29.9752,3200.0
2019-02-15 11:50:00,32.34,32.34,32.33,32.33,4500.0,29.9659,29.9659,29.9566,29.9566,4500.0
2019-02-15 11:55:00,32.33,32.34,32.3,32.34,7288.0,29.9566,29.9659,29.9288,29.9659,7288.0
2019-02-15 12:00:00,32.37,32.39,32.36,32.38,12415.0,29.9937,30.0122,29.9844,30.003,12415.0
2019-02-15 12:05:00,32.38,32.38,32.35,32.36,731.0,30.003,30.003,29.9752,29.9844,731.0
2019-02-15 12:10:00,32.36,32.42,32.36,32.4,8231.0,29.9844,30.04,29.9844,30.0215,8231.0
2019-02-15 12:15:00,32.4,32.45,32.4,32.44,6821.0,30.0215,30.0678,30.0215,30.0586,6821.0
2019-02-15 12:20:00,32.43,32.46,32.43,32.46,4524.0,30.0493,30.0771,30.0493,30.0771,4524.0
2019-02-15 12:25:00,32.46,32.52,32.43,32.51,12235.0,30.0771,30.1327,30.0493,30.1234,12235.0
2019-02-15 12:30:00,32.51,32.52,32.5,32.5,8437.0,30.1234,30.1327,30.1142,30.1142,8437.0
2019-02-15 12:35:00,32.5,32.52,32.49,32.52,11464.0,30.1142,30.1327,30.1049,30.1327,11464.0
2019-02-15 12:40:00,32.53,32.54,32.53,32.53,15566.0,30.1419,30.1512,30.1419,30.1419,15566.0
2019-02-15 12:45:00,32.53,32.54,32.51,32.54,7461.0,30.1419,30.1512,30.1234,30.1512,7461.0
2019-02-15 12:50:00,32.55,32.57,32.55,32.55,14561.0,30.1605,30.179,30.1605,30.1605,14561.0
2019-02-15 12:55:00,32.56,32.57,32.54,32.56,6793.0,30.1697,30.179,30.1512,30.1697,6793.0
2019-02-15 13:00:00,32.56,32.58,32.55,32.57,24722.0,30.1697,30.1883,30.1605,30.179,24722.0
2019-02-15 13:05:00,32.57,32.57,32.51,32.53,14618.0,30.179,30.179,30.1234,30.1419,14618.0
2019-02-15 13:10:00,32.53,32.58,32.53,32.58,32839.0,30.1419,30.1883,30.1419,30.1883,32839.0
2019-02-15 13:15:00,32.58,32.62,32.58,32.61,61482.0,30.1883,30.2253,30.1883,30.2161,61482.0
2019-02-15 13:20:00,32.61,32.65,32.6,32.65,47447.0,30.2161,30.2531,30.2068,30.2531,47447.0
2019-02-15 13:25:00,32.66,32.66,32.6,32.61,7211.0,30.2624,30.2624,30.2068,30.2161,7211.0
2019-02-15 13:30:00,32.62,32.67,32.62,32.67,12384.0,30.2253,30.2717,30.2253,30.2717,12384.0
2019-02-15 13:35:00,32.67,32.68,32.67,32.68,9194.0,30.2717,30.2809,30.2717,30.2809,9194.0
2019-02-15 13:40:00,32.69,32.69,32.68,32.68,7901.0,30.2902,30.2902,30.2809,30.2809,7901.0
2019-02-15 13:45:00,32.69,32.76,32.68,32.76,66899.0,30.2902,30.3551,30.2809,30.3551,66899.0
2019-02-15 13:50:00,32.75,32.78,32.74,32.78,19494.0,30.3458,30.3736,30.3365,30.3736,19494.0
2019-02-15 13:55:00,32.77,32.77,32.69,32.69,4849.0,30.3643,30.3643,30.2902,30.2902,4849.0
2019-02-15 14:00:00,32.7,32.77,32.7,32.77,8948.0,30.2995,30.3643,30.2995,30.3643,8948.0
2019-02-15 14:05:00,32.77,32.78,32.75,32.78,13021.0,30.3643,30.3736,30.3458,30.3736,13021.0
2019-02-15 14:10:00,32.79,32.8,32.75,32.78,16115.0,30.3829,30.3921,30.3458,30.3736,16115.0
2019-02-15 14:15:00,32.78,32.81,32.77,32.78,27137.0,30.3736,30.4014,30.3643,30.3736,27137.0
2019-02-15 14:20:00,32.77,32.79,32.76,32.79,18511.0,30.3643,30.3829,30.3551,30.3829,18511.0
2019-02-15 14:25:00,32.79,32.81,32.77,32.78,17683.0,30.3829,30.4014,30.3643,30.3736,17683.0
2019-02-15 14:30:00,32.78,32.83,32.78,32.81,20240.0,30.3736,30.4199,30.3736,30.4014,20240.0
2019-02-15 14:35:00,32.82,32.84,32.8,32.81,36603.0,30.4107,30.4292,30.3921,30.4014,36603.0
2019-02-15 14:40:00,32.81,32.83,32.8,32.83,39901.0,30.4014,30.4199,30.3921,30.4199,39901.0
2019-02-15 14:45:00,32.83,32.84,32.81,32.81,17732.0,30.4199,30.4292,30.4014,30.4014,17732.0
2019-02-15 14:50:00,32.79,32.85,32.79,32.85,17457.0,30.3829,30.4385,30.3829,30.4385,17457.0
2019-02-15 14:55:00,32.85,32.87,32.81,32.82,29342.0,30.4385,30.457,30.4014,30.4107,29342.0
2019-02-15 15:00:00,32.85,32.87,32.8,32.81,25771.0,30.4385,30.457,30.3921,30.4014,25771.0
2019-02-15 15:05:00,32.81,32.84,32.79,32.84,16330.0,30.4014,30.4292,30.3829,30.4292,16330.0
2019-02-15 15:10:00,32.83,32.87,32.83,32.87,9987.0,30.4199,30.457,30.4199,30.457,9987.0
2019-02-15 15:15:00,32.86,32.88,32.84,32.84,16319.0,30.4477,30.4663,30.4292,30.4292,16319.0
2019-02-15 15:20:00,32.83,32.85,32.83,32.85,24004.0,30.4199,30.4385,30.4199,30.4385,24004.0
2019-02-15 15:25:00,32.86,32.86,32.85,32.86,19324.0,30.4477,30.4477,30.4385,30.4477,19324.0
2019-02-15 15:30:00,32.86,32.87,32.82,32.82,64974.0,30.4477,30.457,30.4107,30.4107,64974.0
2019-02-15 15:35:00,32.83,32.85,32.8,32.85,25537.0,30.4199,30.4385,30.3921,30.4385,25537.0
2019-02-15 15:40:00,32.85,32.85,32.83,32.85,38215.0,30.4385,30.4385,30.4199,30.4385,38215.0
2019-02-15 15:45:00,32.86,32.87,32.84,32.85,47222.0,30.4477,30.457,30.4292,30.4385,47222.0
2019-02-15 15:50:00,32.85,32.85,32.81,32.85,89238.0,30.4385,30.4385,30.4014,30.4385,89238.0
2019-02-15 15:55:00,32.85,32.95,32.83,32.94,321692.0,30.4385,30.5311,30.4199,30.5219,321692.0
2019-02-19 09:30:00,33.36,33.43,33.34,33.39,255361.0,30.911,30.9759,30.8925,30.9388,255361.0
2019-02-19 09:35:00,33.39,33.58,33.39,33.47,76898.0,30.9388,31.1149,30.9388,31.0129,76898.0
2019-02-19 09:40:00,33.47,33.55,33.47,33.54,82647.0,31.0129,31.0871,31.0129,31.0778,82647.0
2019-02-19 09:45:00,33.54,33.58,33.53,33.58,26812.0,31.0778,31.1149,31.0685,31.1149,26812.0
2019-02-19 09:50:00,33.58,33.68,33.57,33.67,39735.0,31.1149,31.2075,31.1056,31.1983,39735.0
2019-02-19 09:55:00,33.66,33.71,33.64,33.71,39769.0,31.189,31.2353,31.1705,31.2353,39769.0
2019-02-19 10:00:00,33.72,33.73,33.68,33.72,27815.0,31.2446,31.2539,31.2075,31.2446,27815.0
2019-02-19 10:05:00,33.72,33.76,33.67,33.69,65473.0,31.2446,31.2817,31.1983,31.2168,65473.0
2019-02-19 10:10:00,33.7,33.75,33.69,33.75,32205.0,31.2261,31.2724,31.2168,31.2724,32205.0
2019-02-19 10:15:00,33.76,33.81,33.76,33.8,44559.0,31.2817,31.328,31.2817,31.3187,44559.0
2019-02-19 10:20:00,33.8,33.82,33.76,33.77,24067.0,31.3187,31.3372,31.2817,31.2909,24067.0
2019-02-19 10:25:00,33.78,33.86,33.78,33.82,40004.0,31.3002,31.3743,31.3002,31.3372,40004.0
2019-02-19 10:30:00,33.85,33.92,33.85,33.91,55464.0,31.365,31.4299,31.365,31.4206,55464.0
2019-02-19 10:35:00,33.9,33.97,33.9,33.95,94339.0,31.4114,31.4762,31.4114,31.4577,94339.0
2019-02-19 10:40:00,33.95,33.95,33.87,33.9,40918.0,31.4577,31.4577,31.3836,31.4114,40918.0
2019-02-19 10:45:00,33.93,34.0,33.89,33.99,65026.0,31.4392,31.504,31.4021,31.4948,65026.0
2019-02-19 10:50:00,34.0,34.03,33.97,33.99,31482.0,31.504,31.5318,31.4762,31.4948,31482.0
2019-02-19 10:55:00,34.0,34.02,33.98,34.01,51624.0,31.504,31.5226,31.4855,31.5133,51624.0
2019-02-19 11:00:00,34.01,34.06,33.93,33.97,86796.0,31.5133,31.5596,31.4392,31.4762,86796.0
2019-02-19 11:05:00,33.98,34.04,33.98,34.04,56448.0,31.4855,31.5411,31.4855,31.5411,56448.0
2019-02-19 11:10:00,34.04,34.08,34.02,34.04,66951.0,31.5411,31.5782,31.5226,31.5411,66951.0
2019-02-19 11:15:00,34.04,34.06,34.01,34.03,25156.0,31.5411,31.5596,31.5133,31.5318,25156.0
2019-02-19 11:20:00,34.05,34.06,34.0,34.01,27499.0,31.5504,31.5596,31.504,31.5133,27499.0
2019-02-19 11:25:00,34.01,34.04,33.96,33.99,35616.0,31.5133,31.5411,31.467,31.4948,35616.0
2019-02-19 11:30:00,33.99,34.03,33.95,33.97,29154.0,31.4948,31.5318,31.4577,31.4762,29154.0
2019-02-19 11:35:00,33.97,34.06,33.97,34.03,29024.0,31.4762,31.5596,31.4762,31.5318,29024.0
2019-02-19 11:40:00,34.03,34.06,34.02,34.06,19691.0,31.5318,31.5596,31.5226,31.5596,19691.0
2019-02-19 11:45:00,34.05,34.07,33.99,34.0,55484.0,31.5504,31.5689,31.4948,31.504,55484.0
2019-02-19 11:50:00,34.01,34.06,34.01,34.06,14817.0,31.5133,31.5596,31.5133,31.5596,14817.0
2019-02-19 11:55:00,34.05,34.09,34.02,34.07,34933.0,31.5504,31.5874,31.5226,31.5689,34933.0
2019-02-19 12:00:00,34.06,34.06,34.0,34.01,39031.0,31.5596,31.5596,31.504,31.5133,39031.0
2019-02-19 12:05:00,34.01,34.08,33.97,34.06,36406.0,31.5133,31.5782,31.4762,31.5596,36406.0
2019-02-19 12:10:00,34.07,34.09,34.05,34.05,23828.0,31.5689,31.5874,31.5504,31.5504,23828.0
2019-02-19 12:15:00,34.05,34.13,34.05,34.12,31380.0,31.5504,31.6245,31.5504,31.6152,31380.0
2019-02-19 12:20:00,34.13,34.18,34.1,34.17,57855.0,31.6245,31.6708,31.5967,31.6616,57855.0
2019-02-19 12:25:00,34.18,34.22,34.17,34.22,31625.0,31.6708,31.7079,31.6616,31.7079,31625.0
2019-02-19 12:30:00,34.22,34.26,34.2,34.26,61433.0,31.7079,31.7449,31.6894,31.7449,61433.0
2019-02-19 12:35:00,34.26,34.28,34.24,34.28,21419.0,31.7449,31.7635,31.7264,31.7635,21419.0
2019-02-19 12:40:00,34.28,34.3,34.22,34.22,31946.0,31.7635,31.782,31.7079,31.7079,31946.0
2019-02-19 12:45:00,34.23,34.28,34.18,34.2,64154.0,31.7172,31.7635,31.6708,31.6894,64154.0
2019-02-19 12:50:00,34.19,34.22,34.15,34.22,26141.0,31.6801,31.7079,31.643,31.7079,26141.0
2019-02-19 12:55:00,34.21,34.26,34.19,34.23,16344.0,31.6986,31.7449,31.6801,31.7172,16344.0
2019-02-19 13:00:00,34.24,34.27,34.18,34.18,29057.0,31.7264,31.7542,31.6708,31.6708,29057.0
2019-02-19 13:05:00,34.18,34.26,34.17,34.24,35815.0,31.6708,31.7449,31.6616,31.7264,35815.0
2019-02-19 13:10:00,34.24,34.28,34.24,34.26,14987.0,31.7264,31.7635,31.7264,31.7449,14987.0
2019-02-19 13:15:00,34.26,34.26,34.23,34.25,26196.0,31.7449,31.7449,31.7172,31.7357,26196.0
2019-02-19 13:20:00,34.26,34.28,34.23,34.28,18004.0,31.7449,31.7635,31.7172,31.7635,18004.0
2019-02-19 13:25:00,34.28,34.3,34.25,34.29,53280.0,31.7635,31.782,31.7357,31.7727,53280.0
2019-02-19 13:30:00,34.28,34.3,34.26,34.3,44604.0,31.7635,31.782,31.7449,31.782,44604.0
2019-02-19 13:35:00,34.28,34.28,34.24,34.24,21614.0,31.7635,31.7635,31.7264,31.7264,21614.0
2019-02-19 13:40:00,34.25,34.28,34.24,34.28,13073.0,31.7357,31.7635,31.7264,31.7635,13073.0
2019-02-19 13:45:00,34.28,34.29,34.22,34.29,52384.0,31.7635,31.7727,31.7079,31.7727,52384.0
2019-02-19 13:50:00,34.29,34.29,34.25,34.27,38080.0,31.7727,31.7727,31.7357,31.7542,38080.0
2019-02-19 13:55:00,34.28,34.28,34.26,34.28,26753.0,31.7635,31.7635,31.7449,31.7635,26753.0
2019-02-19 14:00:00,34.28,34.28,34.26,34.27,42687.0,31.7635,31.7635,31.7449,31.7542,42687.0
2019-02-19 14:05:00,34.28,34.28,34.22,34.24,49595.0,31.7635,31.7635,31.7079,31.7264,49595.0
2019-02-19 14:10:00,34.24,34.29,34.24,34.29,45238.0,31.7264,31.7727,31.7264,31.7727,45238.0
2019-02-19 14:15:00,34.29,34.29,34.25,34.28,37655.0,31.7727,31.7727,31.7357,31.7635,37655.0
2019-02-19 14:20:00,34.28,34.31,34.28,34.3,42247.0,31.7635,31.7913,31.7635,31.782,42247.0
2019-02-19 14:25:00,34.3,34.31,34.28,34.29,63491.0,31.782,31.7913,31.7635,31.7727,63491.0
2019-02-19 14:30:00,34.3,34.32,34.29,34.31,38052.0,31.782,31.8005,31.7727,31.7913,38052.0
2019-02-19 14:35:00,34.31,34.33,34.31,34.31,49485.0,31.7913,31.8098,31.7913,31.7913,49485.0
2019-02-19 14:40:00,34.31,34.32,34.3,34.31,25238.0,31.7913,31.8005,31.782,31.7913,25238.0
2019-02-19 14:45:00,34.32,34.33,34.31,34.31,27740.0,31.8005,31.8098,31.7913,31.7913,27740.0
2019-02-19 14:50:00,34.31,34.35,34.3,34.33,72869.0,31.7913,31.8283,31.782,31.8098,72869.0
2019-02-19 14:55:00,34.33,34.37,34.33,34.37,45306.0,31.8098,31.8469,31.8098,31.8469,45306.0
2019-02-19 15:00:00,34.37,34.4,34.36,34.38,77561.0,31.8469,31.8747,31.8376,31.8561,77561.0
2019-02-19 15:05:00,34.39,34.41,34.38,34.4,41488.0,31.8654,31.8839,31.8561,31.8747,41488.0
2019-02-19 15:10:00,34.4,34.41,34.39,34.4,53978.0,31.8747,31.8839,31.8654,31.8747,53978.0
2019-02-19 15:15:00,34.4,34.42,34.4,34.4,97344.0,31.8747,31.8932,31.8747,31.8747,97344.0
2019-02-19 15:20:00,34.4,34.4,34.38,34.38,25915.0,31.8747,31.8747,31.8561,31.8561,25915.0
2019-02-19 15:25:00,34.37,34.37,34.24,34.29,94859.0,31.8469,31.8469,31.7264,31.7727,94859.0
2019-02-19 15:30:00,34.29,34.31,34.29,34.29,48496.0,31.7727,31.7913,31.7727,31.7727,48496.0
2019-02-19 15:35:00,34.29,34.3,34.26,34.28,59571.0,31.7727,31.782,31.7449,31.7635,59571.0
2019-02-19 15:40:00,34.28,34.33,34.28,34.31,57079.0,31.7635,31.8098,31.7635,31.7913,57079.0
2019-02-19 15:45:00,34.31,34.31,34.26,34.27,61892.0,31.7913,31.7913,31.7449,31.7542,61892.0
2019-02-19 15:50:00,34.26,34.31,34.21,34.3,132272.0,31.7449,31.7913,31.6986,31.782,132272.0
2019-02-19 15:55:00,34.29,34.35,34.24,34.34,355954.0,31.7727,31.8283,31.7264,31.8191,355954.0
2019-02-20 09:30:00,34.59,34.6,34.42,34.47,152119.0,32.0507,32.06,31.8932,31.9395,152119.0
2019-02-20 09:35:00,34.46,34.46,34.27,34.35,64824.0,31.9303,31.9303,31.7542,31.8283,64824.0
2019-02-20 09:40:00,34.36,34.45,34.36,34.41,40589.0,31.8376,31.921,31.8376,31.8839,40589.0
2019-02-20 09:45:00,34.42,34.43,34.39,34.42,51592.0,31.8932,31.9025,31.8654,31.8932,51592.0
2019-02-20 09:50:00,34.42,34.57,34.42,34.57,73649.0,31.8932,32.0322,31.8932,32.0322,73649.0
2019-02-20 09:55:00,34.57,34.62,34.54,34.62,44955.0,32.0322,32.0785,32.0044,32.0785,44955.0
2019-02-20 10:00:00,34.6,34.75,34.58,34.75,93885.0,32.06,32.199,32.0415,32.199,93885.0
2019-02-20 10:05:00,34.75,34.79,34.69,34.72,50463.0,32.199,32.236,32.1434,32.1712,50463.0
2019-02-20 10:10:00,34.74,34.8,34.72,34.74,42503.0,32.1897,32.2453,32.1712,32.1897,42503.0
2019-02-20 10:15:00,34.75,34.76,34.64,34.65,36678.0,32.199,32.2082,32.0971,32.1063,36678.0
2019-02-20 10:20:00,34.65,34.65,34.47,34.54,103773.0,32.1063,32.1063,31.9395,32.0044,103773.0
2019-02-20 10:25:00,34.55,34.66,34.55,34.64,30804.0,32.0137,32.1156,32.0137,32.0971,30804.0
2019-02-20 10:30:00,34.66,34.67,34.58,34.59,25542.0,32.1156,32.1248,32.0415,32.0507,25542.0
2019-02-20 10:35:00,34.58,34.64,34.56,34.63,20540.0,32.0415,32.0971,32.0229,32.0878,20540.0
2019-02-20 10:40:00,34.63,34.64,34.54,34.55,30533.0,32.0878,32.0971,32.0044,32.0137,30533.0
2019-02-20 10:45:00,34.59,34.6,34.55,34.58,25373.0,32.0507,32.06,32.0137,32.0415,25373.0
2019-02-20 10:50:00,34.6,34.63,34.55,34.61,22800.0,32.06,32.0878,32.0137,32.0693,22800.0
2019-02-20 10:55:00,34.6,34.62,34.58,34.61,5900.0,32.06,32.0785,32.0415,32.0693,5900.0
2019-02-20 11:00:00,34.61,34.66,34.6,34.65,17945.0,32.0693,32.1156,32.06,32.1063,17945.0
2019-02-20 11:05:00,34.69,34.73,34.69,34.7,19346.0,32.1434,32.1804,32.1434,32.1526,19346.0
2019-02-20 11:10:00,34.69,34.72,34.67,34.69,15314.0,32.1434,32.1712,32.1248,32.1434,15314.0
2019-02-20 11:15:00,34.7,34.73,34.68,34.69,27977.0,32.1526,32.1804,32.1341,32.1434,27977.0
2019-02-20 11:20:00,34.69,34.75,34.68,34.74,40901.0,32.1434,32.199,32.1341,32.1897,40901.0
2019-02-20 11:25:00,34.74,34.78,34.74,34.75,31489.0,32.1897,32.2268,32.1897,32.199,31489.0
2019-02-20 11:30:00,34.75,34.78,34.74,34.74,21718.0,32.199,32.2268,32.1897,32.1897,21718.0
2019-02-20 11:35:00,34.74,34.79,34.73,34.78,37228.0,32.1897,32.236,32.1804,32.2268,37228.0
2019-02-20 11:40:00,34.78,34.79,34.72,34.72,28044.0,32.2268,32.236,32.1712,32.1712,28044.0
2019-02-20 11:45:00,34.73,34.8,34.73,34.8,15128.0,32.1804,32.2453,32.1804,32.2453,15128.0
2019-02-20 11:50:00,34.8,34.84,34.79,34.83,42480.0,32.2453,32.2824,32.236,32.2731,42480.0
2019-02-20 11:55:00,34.83,34.83,34.81,34.83,14488.0,32.2731,32.2731,32.2546,32.2731,14488.0
2019-02-20 12:00:00,34.83,34.84,34.79,34.82,47174.0,32.2731,32.2824,32.236,32.2638,47174.0
2019-02-20 12:05:00,34.81,34.82,34.78,34.79,21383.0,32.2546,32.2638,32.2268,32.236,21383.0
2019-02-20 12:10:00,34.79,34.83,34.79,34.81,14871.0,32.236,32.2731,32.236,32.2546,14871.0
2019-02-20 12:15:00,34.81,34.85,34.81,34.83,20954.0,32.2546,32.2916,32.2546,32.2731,20954.0
2019-02-20 12:20:00,34.82,34.85,34.82,34.85,20006.0,32.2638,32.2916,32.2638,32.2916,20006.0
2019-02-20 12:25:00,34.85,34.85,34.83,34.84,27397.0,32.2916,32.2916,32.2731,32.2824,27397.0
2019-02-20 12:30:00,34.84,34.85,34.81,34.82,25281.0,32.2824,32.2916,32.2546,32.2638,25281.0
2019-02-20 12:35:00,34.82,34.87,34.82,34.87,43398.0,32.2638,32.3102,32.2638,32.3102,43398.0
2019-02-20 12:40:00,34.86,34.86,34.84,34.85,36647.0,32.3009,32.3009,32.2824,32.2916,36647.0
2019-02-20 12:45:00,34.85,34.89,34.85,34.89,14782.0,32.2916,32.3287,32.2916,32.3287,14782.0
2019-02-20 12:50:00,34.89,34.92,34.88,34.91,44970.0,32.3287,32.3565,32.3194,32.3472,44970.0
2019-02-20 12:55:00,34.91,34.95,34.9,34.92,23471.0,32.3472,32.3843,32.338,32.3565,23471.0
2019-02-20 13:00:00,34.92,34.99,34.92,34.95,35613.0,32.3565,32.4214,32.3565,32.3843,35613.0
2019-02-20 13:05:00,34.96,34.98,34.95,34.97,12996.0,32.3936,32.4121,32.3843,32.4028,12996.0
2019-02-20 13:10:00,34.98,34.99,34.95,34.95,38342.0,32.4121,32.4214,32.3843,32.3843,38342.0
2019-02-20 13:15:00,34.96,34.97,34.91,34.92,50587.0,32.3936,32.4028,32.3472,32.3565,50587.0
2019-02-20 13:20:00,34.94,34.98,34.94,34.97,18289.0,32.375,32.4121,32.375,32.4028,18289.0
2019-02-20 13:25:00,34.97,35.01,34.96,34.99,30798.0,32.4028,32.4399,32.3936,32.4214,30798.0
2019-02-20 13:30:00,34.99,35.03,34.99,35.03,16265.0,32.4214,32.4584,32.4214,32.4584,16265.0
2019-02-20 13:35:00,35.03,35.03,34.95,34.96,67483.0,32.4584,32.4584,32.3843,32.3936,67483.0
2019-02-20 13:40:00,34.97,34.99,34.95,34.97,21448.0,32.4028,32.4214,32.3843,32.4028,21448.0
2019-02-20 13:45:00,34.97,34.99,34.92,34.94,31255.0,32.4028,32.4214,32.3565,32.375,31255.0
2019-02-20 13:50:00,34.95,34.97,34.85,34.85,24815.0,32.3843,32.4028,32.2916,32.2916,24815.0
2019-02-20 13:55:00,34.86,34.9,34.82,34.89,176632.0,32.3009,32.338,32.2638,32.3287,176632.0
2019-02-20 14:00:00,34.89,34.91,34.52,34.81,118166.0,32.3287,32.3472,31.9859,32.2546,118166.0
2019-02-20 14:05:00,34.79,34.81,34.67,34.68,50618.0,32.236,32.2546,32.1248,32.1341,50618.0
2019-02-20 14:10:00,34.7,34.71,34.36,34.37,108827.0,32.1526,32.1619,31.8376,31.8469,108827.0
2019-02-20 14:15:00,34.37,34.38,34.24,34.32,78893.0,31.8469,31.8561,31.7264,31.8005,78893.0
2019-02-20 14:20:00,34.32,34.37,34.23,34.37,50595.0,31.8005,31.8469,31.7172,31.8469,50595.0
2019-02-20 14:25:00,34.36,34.39,34.3,34.35,28789.0,31.8376,31.8654,31.782,31.8283,28789.0
2019-02-20 14:30:00,34.34,34.4,34.26,34.39,52221.0,31.8191,31.8747,31.7449,31.8654,52221.0
2019-02-20 14:35:00,34.38,34.51,34.36,34.5,24337.0,31.8561,31.9766,31.8376,31.9673,24337.0
2019-02-20 14:40:00,34.5,34.51,34.45,34.49,30785.0,31.9673,31.9766,31.921,31.9581,30785.0
2019-02-20 14:45:00,34.5,34.51,34.43,34.44,18247.0,31.9673,31.9766,31.9025,31.9117,18247.0
2019-02-20 14:50:00,34.41,34.53,34.4,34.49,34557.0,31.8839,31.9951,31.8747,31.9581,34557.0
2019-02-20 14:55:00,34.5,34.5,34.46,34.47,19431.0,31.9673,31.9673,31.9303,31.9395,19431.0
2019-02-20 15:00:00,34.45,34.49,34.37,34.47,34581.0,31.921,31.9581,31.8469,31.9395,34581.0
2019-02-20 15:05:00,34.48,34.51,34.47,34.49,32072.0,31.9488,31.9766,31.9395,31.9581,32072.0
2019-02-20 15:10:00,34.5,34.58,34.48,34.58,27689.0,31.9673,32.0415,31.9488,32.0415,27689.0
2019-02-20 15:15:00,34.58,34.63,34.57,34.6,19757.0,32.0415,32.0878,32.0322,32.06,19757.0
2019-02-20 15:20:00,34.59,34.6,34.56,34.59,18779.0,32.0507,32.06,32.0229,32.0507,18779.0
2019-02-20 15:25:00,34.6,34.6,34.5,34.51,44775.0,32.06,32.06,31.9673,31.9766,44775.0
2019-02-20 15:30:00,34.51,34.52,34.41,34.41,71309.0,31.9766,31.9859,31.8839,31.8839,71309.0
2019-02-20 15:35:00,34.4,34.4,34.36,34.39,35125.0,31.8747,31.8747,31.8376,31.8654,35125.0
2019-02-20 15:40:00,34.39,34.39,34.31,34.31,47365.0,31.8654,31.8654,31.7913,31.7913,47365.0
2019-02-20 15:45:00,34.31,34.35,34.29,34.35,86107.0,31.7913,31.8283,31.7727,31.8283,86107.0
2019-02-20 15:50:00,34.35,34.35,34.32,34.32,36371.0,31.8283,31.8283,31.8005,31.8005,36371.0
2019-02-20 15:55:00,34.32,34.42,34.28,34.41,247646.0,31.8005,31.8932,31.7635,31.8839,247646.0
2019-02-21 09:30:00,33.94,33.95,33.73,33.77,270038.0,31.4484,31.4577,31.2539,31.2909,270038.0
2019-02-21 09:35:00,33.79,33.96,33.79,33.88,85264.0,31.3095,31.467,31.3095,31.3928,85264.0
2019-02-21 09:40:00,33.87,33.87,33.76,33.81,92065.0,31.3836,31.3836,31.2817,31.328,92065.0
2019-02-21 09:45:00,33.84,33.86,33.75,33.77,59639.0,31.3558,31.3743,31.2724,31.2909,59639.0
2019-02-21 09:50:00,33.77,33.87,33.76,33.79,60133.0,31.2909,31.3836,31.2817,31.3095,60133.0
2019-02-21 09:55:00,33.78,33.82,33.7,33.74,107346.0,31.3002,31.3372,31.2261,31.2631,107346.0
2019-02-21 10:00:00,33.71,33.76,33.7,33.75,46954.0,31.2353,31.2817,31.2261,31.2724,46954.0
2019-02-21 10:05:00,33.75,33.84,33.72,33.83,57624.0,31.2724,31.3558,31.2446,31.3465,57624.0
2019-02-21 10:10:00,33.83,33.94,33.83,33.9,49066.0,31.3465,31.4484,31.3465,31.4114,49066.0
2019-02-21 10:15:00,33.9,33.93,33.87,33.87,20526.0,31.4114,31.4392,31.3836,31.3836,20526.0
2019-02-21 10:20:00,33.87,33.9,33.77,33.78,31121.0,31.3836,31.4114,31.2909,31.3002,31121.0
2019-02-21 10:25:00,33.78,33.83,33.77,33.83,49101.0,31.3002,31.3465,31.2909,31.3465,49101.0
2019-02-21 10:30:00,33.83,33.83,33.8,33.83,8622.0,31.3465,31.3465,31.3187,31.3465,8622.0
2019-02-21 10:35:00,33.83,33.89,33.82,33.89,7308.0,31.3465,31.4021,31.3372,31.4021,7308.0
2019-02-21 10:40:00,33.89,33.92,33.88,33.91,27653.0,31.4021,31.4299,31.3928,31.4206,27653.0
2019-02-21 10:45:00,33.9,33.9,33.82,33.85,18269.0,31.4114,31.4114,31.3372,31.365,18269.0
2019-02-21 10:50:00,33.86,33.86,33.8,33.81,9769.0,31.3743,31.3743,31.3187,31.328,9769.0
2019-02-21 10:55:00,33.8,33.88,33.8,33.82,12587.0,31.3187,31.3928,31.3187,31.3372,12587.0
2019-02-21 11:00:00,33.83,33.84,33.75,33.75,22758.0,31.3465,31.3558,31.2724,31.2724,22758.0
2019-02-21 11:05:00,33.76,33.78,33.73,33.75,18134.0,31.2817,31.3002,31.2539,31.2724,18134.0
2019-02-21 11:10:00,33.75,33.76,33.73,33.73,7752.0,31.2724,31.2817,31.2539,31.2539,7752.0
2019-02-21 11:15:00,33.73,33.73,33.63,33.63,58281.0,31.2539,31.2539,31.1612,31.1612,58281.0
2019-02-21 11:20:00,33.63,33.64,33.6,33.61,44521.0,31.1612,31.1705,31.1334,31.1427,44521.0
2019-02-21 11:25:00,33.61,33.67,33.6,33.66,21935.0,31.1427,31.1983,31.1334,31.189,21935.0
2019-02-21 11:30:00,33.67,33.68,33.66,33.67,42981.0,31.1983,31.2075,31.189,31.1983,42981.0
2019-02-21 11:35:00,33.66,33.66,33.63,33.63,2769.0,31.189,31.189,31.1612,31.1612,2769.0
2019-02-21 11:40:00,33.63,33.67,33.61,33.61,13314.0,31.1612,31.1983,31.1427,31.1427,13314.0
2019-02-21 11:45:00,33.62,33.63,33.6,33.62,18367.0,31.1519,31.1612,31.1334,31.1519,18367.0
2019-02-21 11:50:00,33.63,33.66,33.63,33.66,13635.0,31.1612,31.189,31.1612,31.189,13635.0
2019-02-21 11:55:00,33.66,33.67,33.64,33.64,6541.0,31.189,31.1983,31.1705,31.1705,6541.0
2019-02-21 12:00:00,33.63,33.68,33.63,33.64,12811.0,31.1612,31.2075,31.1612,31.1705,12811.0
2019-02-21 12:05:00,33.63,33.63,33.59,33.59,5158.0,31.1612,31.1612,31.1241,31.1241,5158.0
2019-02-21 12:10:00,33.59,33.63,33.59,33.62,13498.0,31.1241,31.1612,31.1241,31.1519,13498.0
2019-02-21 12:15:00,33.61,33.61,33.57,33.57,15518.0,31.1427,31.1427,31.1056,31.1056,15518.0
2019-02-21 12:20:00,33.57,33.61,33.57,33.58,19690.0,31.1056,31.1427,31.1056,31.1149,19690.0
2019-02-21 12:25:00,33.57,33.58,33.55,33.58,16022.0,31.1056,31.1149,31.0871,31.1149,16022.0
2019-02-21 12:30:00,33.58,33.6,33.56,33.56,10496.0,31.1149,31.1334,31.0963,31.0963,10496.0
2019-02-21 12:35:00,33.56,33.57,33.53,33.57,10715.0,31.0963,31.1056,31.0685,31.1056,10715.0
2019-02-21 12:40:00,33.58,33.63,33.58,33.6,14882.0,31.1149,31.1612,31.1149,31.1334,14882.0
2019-02-21 12:45:00,33.62,33.63,33.58,33.6,7558.0,31.1519,31.1612,31.1149,31.1334,7558.0
2019-02-21 12:50:00,33.6,33.66,33.6,33.66,12141.0,31.1334,31.189,31.1334,31.189,12141.0
2019-02-21 12:55:00,33.65,33.7,33.65,33.7,14645.0,31.1797,31.2261,31.1797,31.2261,14645.0
2019-02-21 13:00:00,33.69,33.69,33.66,33.68,7164.0,31.2168,31.2168,31.189,31.2075,7164.0
2019-02-21 13:05:00,33.67,33.68,33.65,33.65,10273.0,31.1983,31.2075,31.1797,31.1797,10273.0
2019-02-21 13:10:00,33.66,33.67,33.62,33.66,32414.0,31.189,31.1983,31.1519,31.189,32414.0
2019-02-21 13:15:00,33.67,33.69,33.65,33.65,7433.0,31.1983,31.2168,31.1797,31.1797,7433.0
2019-02-21 13:20:00,33.64,33.65,33.62,33.62,19733.0,31.1705,31.1797,31.1519,31.1519,19733.0
2019-02-21 13:25:00,33.61,33.63,33.56,33.57,28223.0,31.1427,31.1612,31.0963,31.1056,28223.0
2019-02-21 13:30:00,33.58,33.63,33.58,33.63,16302.0,31.1149,31.1612,31.1149,31.1612,16302.0
2019-02-21 13:35:00,33.63,33.64,33.58,33.6,8438.0,31.1612,31.1705,31.1149,31.1334,8438.0
2019-02-21 13:40:00,33.6,33.62,33.55,33.56,24851.0,31.1334,31.1519,31.0871,31.0963,24851.0
2019-02-21 13:45:00,33.56,33.56,33.55,33.56,5938.0,31.0963,31.0963,31.0871,31.0963,5938.0
2019-02-21 13:50:00,33.55,33.57,33.54,33.54,5179.0,31.0871,31.1056,31.0778,31.0778,5179.0
2019-02-21 13:55:00,33.53,33.58,33.52,33.58,19570.0,31.0685,31.1149,31.0593,31.1149,19570.0
2019-02-21 14:00:00,33.56,33.57,33.56,33.56,19397.0,31.0963,31.1056,31.0963,31.0963,19397.0
2019-02-21 14:05:00,33.55,33.6,33.55,33.6,26698.0,31.0871,31.1334,31.0871,31.1334,26698.0
2019-02-21 14:10:00,33.6,33.6,33.58,33.58,9159.0,31.1334,31.1334,31.1149,31.1149,9159.0
2019-02-21 14:15:00,33.59,33.61,33.57,33.61,7845.0,31.1241,31.1427,31.1056,31.1427,7845.0
2019-02-21 14:20:00,33.63,33.65,33.62,33.63,14229.0,31.1612,31.1797,31.1519,31.1612,14229.0
2019-02-21 14:25:00,33.63,33.65,33.6,33.61,14496.0,31.1612,31.1797,31.1334,31.1427,14496.0
2019-02-21 14:30:00,33.61,33.62,33.61,33.62,6842.0,31.1427,31.1519,31.1427,31.1519,6842.0
2019-02-21 14:35:00,33.63,33.64,33.62,33.63,12082.0,31.1612,31.1705,31.1519,31.1612,12082.0
2019-02-21 14:40:00,33.64,33.67,33.64,33.64,25185.0,31.1705,31.1983,31.1705,31.1705,25185.0
2019-02-21 14:45:00,33.65,33.67,33.65,33.67,3566.0,31.1797,31.1983,31.1797,31.1983,3566.0
2019-02-21 14:50:00,33.68,33.69,33.65,33.67,20294.0,31.2075,31.2168,31.1797,31.1983,20294.0
2019-02-21 14:55:00,33.68,33.69,33.67,33.69,14179.0,31.2075,31.2168,31.1983,31.2168,14179.0
2019-02-21 15:00:00,33.69,33.7,33.69,33.69,13052.0,31.2168,31.2261,31.2168,31.2168,13052.0
2019-02-21 15:05:00,33.69,33.74,33.69,33.73,31978.0,31.2168,31.2631,31.2168,31.2539,31978.0
2019-02-21 15:10:00,33.74,33.76,33.73,33.76,14775.0,31.2631,31.2817,31.2539,31.2817,14775.0
2019-02-21 15:15:00,33.76,33.76,33.71,33.71,15088.0,31.2817,31.2817,31.2353,31.2353,15088.0
2019-02-21 15:20:00,33.71,33.73,33.7,33.71,4650.0,31.2353,31.2539,31.2261,31.2353,4650.0
2019-02-21 15:25:00,33.71,33.72,33.71,33.72,4206.0,31.2353,31.2446,31.2353,31.2446,4206.0
2019-02-21 15:30:00,33.73,33.74,33.73,33.74,8038.0,31.2539,31.2631,31.2539,31.2631,8038.0
2019-02-21 15:35:00,33.74,33.74,33.72,33.72,6898.0,31.2631,31.2631,31.2446,31.2446,6898.0
2019-02-21 15:40:00,33.72,33.78,33.71,33.78,32830.0,31.2446,31.3002,31.2353,31.3002,32830.0
2019-02-21 15:45:00,33.79,33.8,33.74,33.76,20960.0,31.3095,31.3187,31.2631,31.2817,20960.0
2019-02-21 15:50:00,33.76,33.77,33.75,33.76,11953.0,31.2817,31.2909,31.2724,31.2817,11953.0
2019-02-21 15:55:00,33.77,33.78,33.69,33.72,331771.0,31.2909,31.3002,31.2168,31.2446,331771.0
2019-02-22 09:30:00,33.89,33.95,33.84,33.91,73388.0,31.4021,31.4577,31.3558,31.4206,73388.0
2019-02-22 09:35:00,33.89,33.96,33.87,33.92,42174.0,31.4021,31.467,31.3836,31.4299,42174.0
2019-02-22 09:40:00,33.92,33.94,33.86,33.89,50575.0,31.4299,31.4484,31.3743,31.4021,50575.0
2019-02-22 09:45:00,33.88,33.9,33.8,33.8,28055.0,31.3928,31.4114,31.3187,31.3187,28055.0
2019-02-22 09:50:00,33.78,33.87,33.77,33.87,42320.0,31.3002,31.3836,31.2909,31.3836,42320.0
2019-02-22 09:55:00,33.87,33.93,33.87,33.92,33693.0,31.3836,31.4392,31.3836,31.4299,33693.0
2019-02-22 10:00:00,33.92,33.97,33.9,33.94,35613.0,31.4299,31.4762,31.4114,31.4484,35613.0
2019-02-22 10:05:00,33.93,34.01,33.93,34.0,24090.0,31.4392,31.5133,31.4392,31.504,24090.0
2019-02-22 10:10:00,34.0,34.06,34.0,34.05,20140.0,31.504,31.5596,31.504,31.5504,20140.0
2019-02-22 10:15:00,34.03,34.05,34.0,34.03,6151.0,31.5318,31.5504,31.504,31.5318,6151.0
2019-02-22 10:20:00,34.03,34.08,34.03,34.06,20884.0,31.5318,31.5782,31.5318,31.5596,20884.0
2019-02-22 10:25:00,34.07,34.07,34.02,34.03,7263.0,31.5689,31.5689,31.5226,31.5318,7263.0
2019-02-22 10:30:00,34.04,34.16,34.04,34.16,21472.0,31.5411,31.6523,31.5411,31.6523,21472.0
2019-02-22 10:35:00,34.17,34.18,34.14,34.16,22901.0,31.6616,31.6708,31.6338,31.6523,22901.0
2019-02-22 10:40:00,34.16,34.21,34.16,34.2,20834.0,31.6523,31.6986,31.6523,31.6894,20834.0
2019-02-22 10:45:00,34.22,34.24,34.19,34.23,32629.0,31.7079,31.7264,31.6801,31.7172,32629.0
2019-02-22 10:50:00,34.22,34.22,34.13,34.15,21931.0,31.7079,31.7079,31.6245,31.643,21931.0
2019-02-22 10:55:00,34.15,34.17,34.12,34.12,11795.0,31.643,31.6616,31.6152,31.6152,11795.0
2019-02-22 11:00:00,34.1,34.13,34.06,34.13,43870.0,31.5967,31.6245,31.5596,31.6245,43870.0
2019-02-22 11:05:00,34.13,34.21,34.13,34.21,24511.0,31.6245,31.6986,31.6245,31.6986,24511.0
2019-02-22 11:10:00,34.21,34.23,34.17,34.21,21558.0,31.6986,31.7172,31.6616,31.6986,21558.0
2019-02-22 11:15:00,34.21,34.24,34.21,34.21,18926.0,31.6986,31.7264,31.6986,31.6986,18926.0
2019-02-22 11:20:00,34.22,34.22,34.19,34.22,16453.0,31.7079,31.7079,31.6801,31.7079,16453.0
2019-02-22 11:25:00,34.24,34.26,34.23,34.24,8312.0,31.7264,31.7449,31.7172,31.7264,8312.0
2019-02-22 11:30:00,34.25,34.25,34.22,34.24,10607.0,31.7357,31.7357,31.7079,31.7264,10607.0
2019-02-22 11:35:00,34.24,34.31,34.23,34.31,7154.0,31.7264,31.7913,31.7172,31.7913,7154.0
2019-02-22 11:40:00,34.32,34.32,34.3,34.3,30617.0,31.8005,31.8005,31.782,31.782,30617.0
2019-02-22 11:45:00,34.32,34.32,34.28,34.29,13900.0,31.8005,31.8005,31.7635,31.7727,13900.0
2019-02-22 11:50:00,34.29,34.29,34.23,34.24,11478.0,31.7727,31.7727,31.7172,31.7264,11478.0
2019-02-22 11:55:00,34.25,34.25,34.2,34.22,25450.0,31.7357,31.7357,31.6894,31.7079,25450.0
2019-02-22 12:00:00,34.22,34.33,34.22,34.28,77262.0,31.7079,31.8098,31.7079,31.7635,77262.0
2019-02-22 12:05:00,34.29,34.31,34.26,34.26,6092.0,31.7727,31.7913,31.7449,31.7449,6092.0
2019-02-22 12:10:00,34.26,34.27,34.22,34.23,36653.0,31.7449,31.7542,31.7079,31.7172,36653.0
2019-02-22 12:15:00,34.22,34.22,34.17,34.19,14318.0,31.7079,31.7079,31.6616,31.6801,14318.0
2019-02-22 12:20:00,34.18,34.18,34.16,34.18,11441.0,31.6708,31.6708,31.6523,31.6708,11441.0
2019-02-22 12:25:00,34.18,34.24,34.18,34.22,7909.0,31.6708,31.7264,31.6708,31.7079,7909.0
2019-02-22 12:30:00,34.23,34.24,34.2,34.24,4727.0,31.7172,31.7264,31.6894,31.7264,4727.0
2019-02-22 12:35:00,34.24,34.27,34.22,34.24,17138.0,31.7264,31.7542,31.7079,31.7264,17138.0
2019-02-22 12:40:00,34.26,34.28,34.24,34.24,8028.0,31.7449,31.7635,31.7264,31.7264,8028.0
2019-02-22 12:45:00,34.24,34.29,34.24,34.29,2502.0,31.7264,31.7727,31.7264,31.7727,2502.0
2019-02-22 12:50:00,34.28,34.28,34.25,34.28,6865.0,31.7635,31.7635,31.7357,31.7635,6865.0
2019-02-22 12:55:00,34.29,34.35,34.29,34.33,19644.0,31.7727,31.8283,31.7727,31.8098,19644.0
2019-02-22 13:00:00,34.32,34.33,34.31,34.31,6698.0,31.8005,31.8098,31.7913,31.7913,6698.0
2019-02-22 13:05:00,34.31,34.31,34.28,34.28,8381.0,31.7913,31.7913,31.7635,31.7635,8381.0
2019-02-22 13:10:00,34.28,34.28,34.25,34.26,17697.0,31.7635,31.7635,31.7357,31.7449,17697.0
2019-02-22 13:15:00,34.27,34.28,34.27,34.27,7984.0,31.7542,31.7635,31.7542,31.7542,7984.0
2019-02-22 13:20:00,34.26,34.26,34.2,34.2,29399.0,31.7449,31.7449,31.6894,31.6894,29399.0
2019-02-22 13:25:00,34.2,34.22,34.19,34.22,5396.0,31.6894,31.7079,31.6801,31.7079,5396.0
2019-02-22 13:30:00,34.23,34.26,34.22,34.26,21431.0,31.7172,31.7449,31.7079,31.7449,21431.0
2019-02-22 13:35:00,34.27,34.3,34.26,34.3,6361.0,31.7542,31.782,31.7449,31.782,6361.0
2019-02-22 13:40:00,34.29,34.31,34.27,34.27,37703.0,31.7727,31.7913,31.7542,31.7542,37703.0
2019-02-22 13:45:00,34.28,34.28,34.24,34.27,14169.0,31.7635,31.7635,31.7264,31.7542,14169.0
2019-02-22 13:50:00,34.28,34.3,34.28,34.3,6518.0,31.7635,31.782,31.7635,31.782,6518.0
2019-02-22 13:55:00,34.3,34.3,34.26,34.26,7863.0,31.782,31.782,31.7449,31.7449,7863.0
2019-02-22 14:00:00,34.27,34.29,34.27,34.28,8816.0,31.7542,31.7727,31.7542,31.7635,8816.0
2019-02-22 14:05:00,34.3,34.3,34.28,34.3,3906.0,31.782,31.782,31.7635,31.782,3906.0
2019-02-22 14:10:00,34.31,34.31,34.29,34.31,7344.0,31.7913,31.7913,31.7727,31.7913,7344.0
2019-02-22 14:15:00,34.32,34.34,34.32,34.32,17014.0,31.8005,31.8191,31.8005,31.8005,17014.0
2019-02-22 14:20:00,34.32,34.33,34.31,34.33,6672.0,31.8005,31.8098,31.7913,31.8098,6672.0
2019-02-22 14:25:00,34.33,34.33,34.27,34.27,43495.0,31.8098,31.8098,31.7542,31.7542,43495.0
2019-02-22 14:30:00,34.27,34.28,34.24,34.27,28810.0,31.7542,31.7635,31.7264,31.7542,28810.0
2019-02-22 14:35:00,34.28,34.29,34.26,34.26,10200.0,31.7635,31.7727,31.7449,31.7449,10200.0
2019-02-22 14:40:00,34.26,34.26,34.22,34.25,36658.0,31.7449,31.7449,31.7079,31.7357,36658.0
2019-02-22 14:45:00,34.23,34.23,34.15,34.15,70218.0,31.7172,31.7172,31.643,31.643,70218.0
2019-02-22 14:50:00,34.14,34.14,34.05,34.06,62417.0,31.6338,31.6338,31.5504,31.5596,62417.0
2019-02-22 14:55:00,34.06,34.07,34.04,34.04,6959.0,31.5596,31.5689,31.5411,31.5411,6959.0
2019-02-22 15:00:00,34.03,34.04,34.01,34.01,15762.0,31.5318,31.5411,31.5133,31.5133,15762.0
2019-02-22 15:05:00,34.0,34.0,33.93,33.93,61724.0,31.504,31.504,31.4392,31.4392,61724.0
2019-02-22 15:10:00,33.94,33.94,33.92,33.92,5557.0,31.4484,31.4484,31.4299,31.4299,5557.0
2019-02-22 15:15:00,33.92,33.92,33.9,33.92,22383.0,31.4299,31.4299,31.4114,31.4299,22383.0
2019-02-22 15:20:00,33.92,33.99,33.92,33.92,50887.0,31.4299,31.4948,31.4299,31.4299,50887.0
2019-02-22 15:25:00,33.92,33.93,33.89,33.89,31043.0,31.4299,31.4392,31.4021,31.4021,31043.0
2019-02-22 15:30:00,33.89,33.92,33.89,33.92,20269.0,31.4021,31.4299,31.4021,31.4299,20269.0
2019-02-22 15:35:00,33.92,33.98,33.92,33.98,46680.0,31.4299,31.4855,31.4299,31.4855,46680.0
2019-02-22 15:40:00,33.97,33.97,33.91,33.91,22933.0,31.4762,31.4762,31.4206,31.4206,22933.0
2019-02-22 15:45:00,33.91,33.92,33.86,33.87,73087.0,31.4206,31.4299,31.3743,31.3836,73087.0
2019-02-22 15:50:00,33.86,33.89,33.86,33.87,56443.0,31.3743,31.4021,31.3743,31.3836,56443.0
2019-02-22 15:55:00,33.86,33.9,33.85,33.86,264548.0,31.3743,31.4114,31.365,31.3743,264548.0
2019-02-25 09:30:00,33.72,33.84,33.69,33.73,121267.0,31.2446,31.3558,31.2168,31.2539,121267.0
2019-02-25 09:35:00,33.74,33.78,33.7,33.71,98342.0,31.2631,31.3002,31.2261,31.2353,98342.0
2019-02-25 09:40:00,33.7,33.75,33.65,33.67,96184.0,31.2261,31.2724,31.1797,31.1983,96184.0
2019-02-25 09:45:00,33.68,33.68,33.59,33.64,23683.0,31.2075,31.2075,31.1241,31.1705,23683.0
2019-02-25 09:50:00,33.61,33.63,33.59,33.63,9351.0,31.1427,31.1612,31.1241,31.1612,9351.0
2019-02-25 09:55:00,33.64,33.7,33.62,33.69,26002.0,31.1705,31.2261,31.1519,31.2168,26002.0
2019-02-25 10:00:00,33.69,33.74,33.67,33.7,27720.0,31.2168,31.2631,31.1983,31.2261,27720.0
2019-02-25 10:05:00,33.69,33.72,33.66,33.7,55338.0,31.2168,31.2446,31.189,31.2261,55338.0
2019-02-25 10:10:00,33.72,33.81,33.67,33.8,49554.0,31.2446,31.328,31.1983,31.3187,49554.0
2019-02-25 10:15:00,33.81,33.81,33.78,33.78,24136.0,31.328,31.328,31.3002,31.3002,24136.0
2019-02-25 10:20:00,33.77,33.81,33.77,33.8,33652.0,31.2909,31.328,31.2909,31.3187,33652.0
2019-02-25 10:25:00,33.81,33.85,33.81,33.84,7616.0,31.328,31.365,31.328,31.3558,7616.0
2019-02-25 10:30:00,33.84,33.9,33.84,33.9,14572.0,31.3558,31.4114,31.3558,31.4114,14572.0
2019-02-25 10:35:00,33.87,33.92,33.85,33.85,7007.0,31.3836,31.4299,31.365,31.365,7007.0
2019-02-25 10:40:00,33.85,33.85,33.83,33.85,11799.0,31.365,31.365,31.3465,31.365,11799.0
2019-02-25 10:45:00,33.86,33.89,33.85,33.89,10433.0,31.3743,31.4021,31.365,31.4021,10433.0
2019-02-25 10:50:00,33.88,33.88,33.79,33.79,16139.0,31.3928,31.3928,31.3095,31.3095,16139.0
2019-02-25 10:55:00,33.8,33.86,33.8,33.81,24430.0,31.3187,31.3743,31.3187,31.328,24430.0
2019-02-25 11:00:00,33.8,33.8,33.78,33.79,18222.0,31.3187,31.3187,31.3002,31.3095,18222.0
2019-02-25 11:05:00,33.78,33.79,33.77,33.77,10485.0,31.3002,31.3095,31.2909,31.2909,10485.0
2019-02-25 11:10:00,33.77,33.79,33.72,33.72,45041.0,31.2909,31.3095,31.2446,31.2446,45041.0
2019-02-25 11:15:00,33.71,33.72,33.7,33.7,23466.0,31.2353,31.2446,31.2261,31.2261,23466.0
2019-02-25 11:20:00,33.7,33.74,33.7,33.74,10837.0,31.2261,31.2631,31.2261,31.2631,10837.0
2019-02-25 11:25:00,33.72,33.73,33.68,33.68,10498.0,31.2446,31.2539,31.2075,31.2075,10498.0
2019-02-25 11:30:00,33.68,33.68,33.66,33.68,9809.0,31.2075,31.2075,31.189,31.2075,9809.0
2019-02-25 11:35:00,33.68,33.72,33.68,33.69,10832.0,31.2075,31.2446,31.2075,31.2168,10832.0
2019-02-25 11:40:00,33.69,33.75,33.69,33.74,16706.0,31.2168,31.2724,31.2168,31.2631,16706.0
2019-02-25 11:45:00,33.73,33.76,33.73,33.76,17764.0,31.2539,31.2817,31.2539,31.2817,17764.0
2019-02-25 11:50:00,33.77,33.8,33.77,33.78,16855.0,31.2909,31.3187,31.2909,31.3002,16855.0
2019-02-25 11:55:00,33.77,33.77,33.7,33.7,39179.0,31.2909,31.2909,31.2261,31.2261,39179.0
2019-02-25 12:00:00,33.69,33.69,33.65,33.66,18473.0,31.2168,31.2168,31.1797,31.189,18473.0
2019-02-25 12:05:00,33.62,33.64,33.62,33.64,19859.0,31.1519,31.1705,31.1519,31.1705,19859.0
2019-02-25 12:10:00,33.65,33.69,33.65,33.66,34904.0,31.1797,31.2168,31.1797,31.189,34904.0
2019-02-25 12:15:00,33.65,33.67,33.63,33.65,77804.0,31.1797,31.1983,31.1612,31.1797,77804.0
2019-02-25 12:20:00,33.64,33.64,33.61,33.61,34140.0,31.1705,31.1705,31.1427,31.1427,34140.0
2019-02-25 12:25:00,33.59,33.61,33.57,33.6,19280.0,31.1241,31.1427,31.1056,31.1334,19280.0
2019-02-25 12:30:00,33.6,33.62,33.59,33.6,28877.0,31.1334,31.1519,31.1241,31.1334,28877.0
2019-02-25 12:35:00,33.59,33.6,33.59,33.59,10653.0,31.1241,31.1334,31.1241,31.1241,10653.0
2019-02-25 12:40:00,33.57,33.57,33.56,33.56,9255.0,31.1056,31.1056,31.0963,31.0963,9255.0
2019-02-25 12:45:00,33.55,33.58,33.55,33.58,13141.0,31.0871,31.1149,31.0871,31.1149,13141.0
2019-02-25 12:50:00,33.59,33.59,33.57,33.57,6412.0,31.1241,31.1241,31.1056,31.1056,6412.0
2019-02-25 12:55:00,33.57,33.58,33.56,33.58,3174.0,31.1056,31.1149,31.0963,31.1149,3174.0
2019-02-25 13:00:00,33.58,33.61,33.58,33.59,7716.0,31.1149,31.1427,31.1149,31.1241,7716.0
2019-02-25 13:05:00,33.57,33.57,33.53,33.53,9967.0,31.1056,31.1056,31.0685,31.0685,9967.0
2019-02-25 13:10:00,33.53,33.58,33.52,33.57,25874.0,31.0685,31.1149,31.0593,31.1056,25874.0
2019-02-25 13:15:00,33.58,33.6,33.56,33.56,4100.0,31.1149,31.1334,31.0963,31.0963,4100.0
2019-02-25 13:20:00,33.55,33.56,33.54,33.56,5689.0,31.0871,31.0963,31.0778,31.0963,5689.0
2019-02-25 13:25:00,33.55,33.6,33.55,33.56,3783.0,31.0871,31.1334,31.0871,31.0963,3783.0
2019-02-25 13:30:00,33.55,33.57,33.53,33.56,7140.0,31.0871,31.1056,31.0685,31.0963,7140.0
2019-02-25 13:35:00,33.56,33.59,33.56,33.59,9694.0,31.0963,31.1241,31.0963,31.1241,9694.0
2019-02-25 13:40:00,33.6,33.61,33.57,33.57,13292.0,31.1334,31.1427,31.1056,31.1056,13292.0
2019-02-25 13:45:00,33.57,33.58,33.57,33.57,3666.0,31.1056,31.1149,31.1056,31.1056,3666.0
2019-02-25 13:50:00,33.54,33.56,33.54,33.55,4466.0,31.0778,31.0963,31.0778,31.0871,4466.0
2019-02-25 13:55:00,33.55,33.59,33.55,33.57,8705.0,31.0871,31.1241,31.0871,31.1056,8705.0
2019-02-25 14:00:00,33.57,33.57,33.51,33.52,9946.0,31.1056,31.1056,31.05,31.0593,9946.0
2019-02-25 14:05:00,33.52,33.55,33.52,33.55,25935.0,31.0593,31.0871,31.0593,31.0871,25935.0
2019-02-25 14:10:00,33.54,33.54,33.51,33.52,5465.0,31.0778,31.0778,31.05,31.0593,5465.0
2019-02-25 14:15:00,33.51,33.51,33.49,33.51,17845.0,31.05,31.05,31.0315,31.05,17845.0
2019-02-25 14:20:00,33.51,33.53,33.5,33.5,8951.0,31.05,31.0685,31.0407,31.0407,8951.0
2019-02-25 14:25:00,33.5,33.54,33.5,33.54,8367.0,31.0407,31.0778,31.0407,31.0778,8367.0
2019-02-25 14:30:00,33.54,33.55,33.53,33.55,18394.0,31.0778,31.0871,31.0685,31.0871,18394.0
2019-02-25 14:35:00,33.56,33.56,33.51,33.53,11378.0,31.0963,31.0963,31.05,31.0685,11378.0
2019-02-25 14:40:00,33.53,33.55,33.51,33.52,12195.0,31.0685,31.0871,31.05,31.0593,12195.0
2019-02-25 14:45:00,33.52,33.52,33.51,33.51,9051.0,31.0593,31.0593,31.05,31.05,9051.0
2019-02-25 14:50:00,33.52,33.52,33.5,33.5,5138.0,31.0593,31.0593,31.0407,31.0407,5138.0
2019-02-25 14:55:00,33.49,33.49,33.47,33.47,12114.0,31.0315,31.0315,31.0129,31.0129,12114.0
2019-02-25 15:00:00,33.47,33.47,33.44,33.44,11541.0,31.0129,31.0129,30.9851,30.9851,11541.0
2019-02-25 15:05:00,33.44,33.44,33.38,33.38,19773.0,30.9851,30.9851,30.9295,30.9295,19773.0
2019-02-25 15:10:00,33.38,33.38,33.35,33.37,20597.0,30.9295,30.9295,30.9018,30.9203,20597.0
2019-02-25 15:15:00,33.36,33.36,33.31,33.31,14916.0,30.911,30.911,30.8647,30.8647,14916.0
2019-02-25 15:20:00,33.31,33.37,33.31,33.37,26926.0,30.8647,30.9203,30.8647,30.9203,26926.0
2019-02-25 15:25:00,33.39,33.4,33.36,33.36,15641.0,30.9388,30.9481,30.911,30.911,15641.0
2019-02-25 15:30:00,33.36,33.37,33.33,33.35,39378.0,30.911,30.9203,30.8832,30.9018,39378.0
2019-02-25 15:35:00,33.34,33.35,33.33,33.33,20930.0,30.8925,30.9018,30.8832,30.8832,20930.0
2019-02-25 15:40:00,33.33,33.35,33.31,33.31,36849.0,30.8832,30.9018,30.8647,30.8647,36849.0
2019-02-25 15:45:00,33.31,33.35,33.31,33.32,39399.0,30.8647,30.9018,30.8647,30.874,39399.0
2019-02-25 15:50:00,33.32,33.33,33.31,33.33,34751.0,30.874,30.8832,30.8647,30.8832,34751.0
2019-02-25 15:55:00,33.32,33.33,33.23,33.23,460514.0,30.874,30.8832,30.7906,30.7906,460514.0
2019-02-26 09:30:00,33.33,33.4,33.28,33.3,86014.0,30.8832,30.9481,30.8369,30.8554,86014.0
2019-02-26 09:35:00,33.31,33.4,33.28,33.4,42425.0,30.8647,30.9481,30.8369,30.9481,42425.0
2019-02-26 09:40:00,33.41,33.45,33.36,33.45,31912.0,30.9573,30.9944,30.911,30.9944,31912.0
2019-02-26 09:45:00,33.44,33.46,33.36,33.36,29932.0,30.9851,31.0037,30.911,30.911,29932.0
2019-02-26 09:50:00,33.35,33.35,33.26,33.27,42270.0,30.9018,30.9018,30.8184,30.8276,42270.0
2019-02-26 09:55:00,33.27,33.27,33.18,33.19,44682.0,30.8276,30.8276,30.7442,30.7535,44682.0
2019-02-26 10:00:00,33.21,33.21,33.08,33.08,44136.0,30.772,30.772,30.6516,30.6516,44136.0
2019-02-26 10:05:00,33.08,33.08,32.89,32.91,132125.0,30.6516,30.6516,30.4755,30.4941,132125.0
2019-02-26 10:10:00,32.9,33.0,32.86,33.0,91806.0,30.4848,30.5774,30.4477,30.5774,91806.0
2019-02-26 10:15:00,33.0,33.01,32.88,32.9,71982.0,30.5774,30.5867,30.4663,30.4848,71982.0
2019-02-26 10:20:00,32.89,32.95,32.86,32.94,60969.0,30.4755,30.5311,30.4477,30.5219,60969.0
2019-02-26 10:25:00,32.94,33.1,32.94,33.1,67217.0,30.5219,30.6701,30.5219,30.6701,67217.0
2019-02-26 10:30:00,33.11,33.22,33.1,33.21,19425.0,30.6794,30.7813,30.6701,30.772,19425.0
2019-02-26 10:35:00,33.21,33.24,33.18,33.18,24320.0,30.772,30.7998,30.7442,30.7442,24320.0
2019-02-26 10:40:00,33.19,33.19,33.12,33.15,17903.0,30.7535,30.7535,30.6886,30.7164,17903.0
2019-02-26 10:45:00,33.15,33.23,33.15,33.23,16460.0,30.7164,30.7906,30.7164,30.7906,16460.0
2019-02-26 10:50:00,33.22,33.29,33.2,33.27,55038.0,30.7813,30.8462,30.7628,30.8276,55038.0
2019-02-26 10:55:00,33.28,33.29,33.24,33.27,17329.0,30.8369,30.8462,30.7998,30.8276,17329.0
2019-02-26 11:00:00,33.27,33.3,33.22,33.24,11997.0,30.8276,30.8554,30.7813,30.7998,11997.0
2019-02-26 11:05:00,33.24,33.34,33.22,33.31,39831.0,30.7998,30.8925,30.7813,30.8647,39831.0
2019-02-26 11:10:00,33.31,33.32,33.27,33.32,40735.0,30.8647,30.874,30.8276,30.874,40735.0
2019-02-26 11:15:00,33.31,33.34,33.28,33.3,16185.0,30.8647,30.8925,30.8369,30.8554,16185.0
2019-02-26 11:20:00,33.29,33.3,33.24,33.29,18744.0,30.8462,30.8554,30.7998,30.8462,18744.0
2019-02-26 11:25:00,33.28,33.29,33.22,33.22,9315.0,30.8369,30.8462,30.7813,30.7813,9315.0
2019-02-26 11:30:00,33.23,33.25,33.19,33.19,17380.0,30.7906,30.8091,30.7535,30.7535,17380.0
2019-02-26 11:35:00,33.2,33.24,33.19,33.24,9900.0,30.7628,30.7998,30.7535,30.7998,9900.0
2019-02-26 11:40:00,33.26,33.26,33.19,33.2,8321.0,30.8184,30.8184,30.7535,30.7628,8321.0
2019-02-26 11:45:00,33.2,33.21,33.18,33.19,4040.0,30.7628,30.772,30.7442,30.7535,4040.0
2019-02-26 11:50:00,33.19,33.19,33.15,33.19,4648.0,30.7535,30.7535,30.7164,30.7535,4648.0
2019-02-26 11:55:00,33.18,33.18,33.12,33.15,5632.0,30.7442,30.7442,30.6886,30.7164,5632.0
2019-02-26 12:00:00,33.15,33.15,33.12,33.14,22041.0,30.7164,30.7164,30.6886,30.7072,22041.0
2019-02-26 12:05:00,33.13,33.13,33.08,33.08,11162.0,30.6979,30.6979,30.6516,30.6516,11162.0
2019-02-26 12:10:00,33.08,33.12,33.07,33.11,18746.0,30.6516,30.6886,30.6423,30.6794,18746.0
2019-02-26 12:15:00,33.1,33.14,33.09,33.14,1900.0,30.6701,30.7072,30.6608,30.7072,1900.0
2019-02-26 12:20:00,33.13,33.15,33.12,33.14,3730.0,30.6979,30.7164,30.6886,30.7072,3730.0
2019-02-26 12:25:00,33.14,33.14,33.1,33.1,2700.0,30.7072,30.7072,30.6701,30.6701,2700.0
2019-02-26 12:30:00,33.13,33.13,33.11,33.12,2758.0,30.6979,30.6979,30.6794,30.6886,2758.0
2019-02-26 12:35:00,33.12,33.16,33.12,33.12,6502.0,30.6886,30.7257,30.6886,30.6886,6502.0
2019-02-26 12:40:00,33.12,33.16,33.12,33.16,4322.0,30.6886,30.7257,30.6886,30.7257,4322.0
2019-02-26 12:45:00,33.16,33.17,33.1,33.1,12688.0,30.7257,30.735,30.6701,30.6701,12688.0
2019-02-26 12:50:00,33.12,33.12,33.05,33.05,34158.0,30.6886,30.6886,30.6238,30.6238,34158.0
2019-02-26 12:55:00,33.04,33.08,33.03,33.08,13302.0,30.6145,30.6516,30.6052,30.6516,13302.0
2019-02-26 13:00:00,33.1,33.15,33.09,33.12,22891.0,30.6701,30.7164,30.6608,30.6886,22891.0
2019-02-26 13:05:00,33.12,33.15,33.11,33.15,6655.0,30.6886,30.7164,30.6794,30.7164,6655.0
2019-02-26 13:10:00,33.14,33.14,33.07,33.08,6292.0,30.7072,30.7072,30.6423,30.6516,6292.0
2019-02-26 13:15:00,33.08,33.1,33.08,33.1,7269.0,30.6516,30.6701,30.6516,30.6701,7269.0
2019-02-26 13:20:00,33.1,33.1,33.09,33.09,1478.0,30.6701,30.6701,30.6608,30.6608,1478.0
2019-02-26 13:25:00,33.09,33.12,33.09,33.12,7444.0,30.6608,30.6886,30.6608,30.6886,7444.0
2019-02-26 13:30:00,33.11,33.15,33.11,33.13,16206.0,30.6794,30.7164,30.6794,30.6979,16206.0
2019-02-26 13:35:00,33.13,33.14,33.11,33.11,8781.0,30.6979,30.7072,30.6794,30.6794,8781.0
2019-02-26 13:40:00,33.12,33.13,33.1,33.13,2877.0,30.6886,30.6979,30.6701,30.6979,2877.0
2019-02-26 13:45:00,33.14,33.15,33.12,33.13,1913.0,30.7072,30.7164,30.6886,30.6979,1913.0
2019-02-26 13:50:00,33.14,33.17,33.14,33.16,12303.0,30.7072,30.735,30.7072,30.7257,12303.0
2019-02-26 13:55:00,33.17,33.19,33.17,33.19,11678.0,30.735,30.7535,30.735,30.7535,11678.0
2019-02-26 14:00:00,33.19,33.19,33.17,33.18,17818.0,30.7535,30.7535,30.735,30.7442,17818.0
2019-02-26 14:05:00,33.19,33.19,33.16,33.16,2700.0,30.7535,30.7535,30.7257,30.7257,2700.0
2019-02-26 14:10:00,33.2,33.22,33.18,33.18,14316.0,30.7628,30.7813,30.7442,30.7442,14316.0
2019-02-26 14:15:00,33.18,33.22,33.18,33.22,3440.0,30.7442,30.7813,30.7442,30.7813,3440.0
2019-02-26 14:20:00,33.22,33.26,33.22,33.26,19047.0,30.7813,30.8184,30.7813,30.8184,19047.0
2019-02-26 14:25:00,33.27,33.28,33.26,33.28,13201.0,30.8276,30.8369,30.8184,30.8369,13201.0
2019-02-26 14:30:00,33.28,33.32,33.28,33.32,11440.0,30.8369,30.874,30.8369,30.874,11440.0
2019-02-26 14:35:00,33.33,33.37,33.31,33.35,54213.0,30.8832,30.9203,30.8647,30.9018,54213.0
2019-02-26 14:40:00,33.35,33.4,33.35,33.38,15143.0,30.9018,30.9481,30.9018,30.9295,15143.0
2019-02-26 14:45:00,33.37,33.38,33.3,33.3,10671.0,30.9203,30.9295,30.8554,30.8554,10671.0
2019-02-26 14:50:00,33.31,33.34,33.3,33.34,16304.0,30.8647,30.8925,30.8554,30.8925,16304.0
2019-02-26 14:55:00,33.35,33.35,33.31,33.32,7913.0,30.9018,30.9018,30.8647,30.874,7913.0
2019-02-26 15:00:00,33.31,33.31,33.29,33.31,10031.0,30.8647,30.8647,30.8462,30.8647,10031.0
2019-02-26 15:05:00,33.31,33.34,33.31,33.33,4101.0,30.8647,30.8925,30.8647,30.8832,4101.0
2019-02-26 15:10:00,33.34,33.35,33.34,33.35,16411.0,30.8925,30.9018,30.8925,30.9018,16411.0
2019-02-26 15:15:00,33.35,33.36,33.34,33.36,3327.0,30.9018,30.911,30.8925,30.911,3327.0
2019-02-26 15:20:00,33.36,33.38,33.35,33.35,15075.0,30.911,30.9295,30.9018,30.9018,15075.0
2019-02-26 15:25:00,33.34,33.36,33.34,33.36,3776.0,30.8925,30.911,30.8925,30.911,3776.0
2019-02-26 15:30:00,33.35,33.35,33.33,33.35,14243.0,30.9018,30.9018,30.8832,30.9018,14243.0
2019-02-26 15:35:00,33.35,33.36,33.34,33.36,6477.0,30.9018,30.911,30.8925,30.911,6477.0
2019-02-26 15:40:00,33.37,33.4,33.37,33.4,9863.0,30.9203,30.9481,30.9203,30.9481,9863.0
2019-02-26 15:45:00,33.41,33.42,33.38,33.38,18557.0,30.9573,30.9666,30.9295,30.9295,18557.0
2019-02-26 15:50:00,33.38,33.43,33.38,33.43,26735.0,30.9295,30.9759,30.9295,30.9759,26735.0
2019-02-26 15:55:00,33.43,33.53,33.43,33.5,310415.0,30.9759,31.0685,30.9759,31.0407,310415.0
2019-02-27 09:30:00,33.25,33.42,33.25,33.32,47791.0,30.8091,30.9666,30.8091,30.874,47791.0
2019-02-27 09:35:00,33.33,33.35,33.24,33.24,36155.0,30.8832,30.9018,30.7998,30.7998,36155.0
2019-02-27 09:40:00,33.22,33.3,33.2,33.21,34488.0,30.7813,30.8554,30.7628,30.772,34488.0
2019-02-27 09:45:00,33.2,33.21,33.07,33.11,53796.0,30.7628,30.772,30.6423,30.6794,53796.0
2019-02-27 09:50:00,33.11,33.17,33.08,33.14,45402.0,30.6794,30.735,30.6516,30.7072,45402.0
2019-02-27 09:55:00,33.14,33.19,33.08,33.18,33872.0,30.7072,30.7535,30.6516,30.7442,33872.0
2019-02-27 10:00:00,33.15,33.22,33.11,33.19,42574.0,30.7164,30.7813,30.6794,30.7535,42574.0
2019-02-27 10:05:00,33.2,33.22,33.15,33.2,31065.0,30.7628,30.7813,30.7164,30.7628,31065.0
2019-02-27 10:10:00,33.19,33.21,33.11,33.15,37203.0,30.7535,30.772,30.6794,30.7164,37203.0
2019-02-27 10:15:00,33.15,33.21,33.15,33.21,32150.0,30.7164,30.772,30.7164,30.772,32150.0
2019-02-27 10:20:00,33.22,33.26,33.21,33.24,91129.0,30.7813,30.8184,30.772,30.7998,91129.0
2019-02-27 10:25:00,33.24,33.26,33.21,33.22,22491.0,30.7998,30.8184,30.772,30.7813,22491.0
2019-02-27 10:30:00,33.22,33.22,33.1,33.1,24447.0,30.7813,30.7813,30.6701,30.6701,24447.0
2019-02-27 10:35:00,33.09,33.14,33.09,33.14,10600.0,30.6608,30.7072,30.6608,30.7072,10600.0
2019-02-27 10:40:00,33.16,33.24,33.16,33.24,33281.0,30.7257,30.7998,30.7257,30.7998,33281.0
2019-02-27 10:45:00,33.25,33.26,33.2,33.23,50595.0,30.8091,30.8184,30.7628,30.7906,50595.0
2019-02-27 10:50:00,33.22,33.25,33.2,33.24,7660.0,30.7813,30.8091,30.7628,30.7998,7660.0
2019-02-27 10:55:00,33.22,33.22,33.13,33.13,25996.0,30.7813,30.7813,30.6979,30.6979,25996.0
2019-02-27 11:00:00,33.13,33.18,33.13,33.18,21941.0,30.6979,30.7442,30.6979,30.7442,21941.0
2019-02-27 11:05:00,33.18,33.18,33.1,33.14,13450.0,30.7442,30.7442,30.6701,30.7072,13450.0
2019-02-27 11:10:00,33.12,33.12,33.03,33.06,46077.0,30.6886,30.6886,30.6052,30.633,46077.0
2019-02-27 11:15:00,33.06,33.09,32.99,32.99,102324.0,30.633,30.6608,30.5682,30.5682,102324.0
2019-02-27 11:20:00,32.99,33.03,32.99,33.0,15033.0,30.5682,30.6052,30.5682,30.5774,15033.0
2019-02-27 11:25:00,33.0,33.04,33.0,33.01,15199.0,30.5774,30.6145,30.5774,30.5867,15199.0
2019-02-27 11:30:00,33.01,33.01,32.93,32.97,51950.0,30.5867,30.5867,30.5126,30.5496,51950.0
2019-02-27 11:35:00,32.96,33.01,32.96,32.99,19743.0,30.5404,30.5867,30.5404,30.5682,19743.0
2019-02-27 11:40:00,32.97,32.98,32.92,32.92,25137.0,30.5496,30.5589,30.5033,30.5033,25137.0
2019-02-27 11:45:00,32.92,32.96,32.92,32.93,15209.0,30.5033,30.5404,30.5033,30.5126,15209.0
2019-02-27 11:50:00,32.92,32.94,32.91,32.92,17826.0,30.5033,30.5219,30.4941,30.5033,17826.0
2019-02-27 11:55:00,32.92,32.94,32.91,32.91,29737.0,30.5033,30.5219,30.4941,30.4941,29737.0
2019-02-27 12:00:00,32.91,32.92,32.85,32.85,64046.0,30.4941,30.5033,30.4385,30.4385,64046.0
2019-02-27 12:05:00,32.84,32.85,32.79,32.83,54605.0,30.4292,30.4385,30.3829,30.4199,54605.0
2019-02-27 12:10:00,32.83,32.83,32.8,32.81,18661.0,30.4199,30.4199,30.3921,30.4014,18661.0
2019-02-27 12:15:00,32.81,32.82,32.72,32.72,70310.0,30.4014,30.4107,30.318,30.318,70310.0
2019-02-27 12:20:00,32.72,32.74,32.7,32.72,36945.0,30.318,30.3365,30.2995,30.318,36945.0
2019-02-27 12:25:00,32.72,32.76,32.68,32.73,89398.0,30.318,30.3551,30.2809,30.3273,89398.0
2019-02-27 12:30:00,32.74,32.74,32.68,32.7,38498.0,30.3365,30.3365,30.2809,30.2995,38498.0
2019-02-27 12:35:00,32.68,32.68,32.64,32.66,42312.0,30.2809,30.2809,30.2439,30.2624,42312.0
2019-02-27 12:40:00,32.66,32.69,32.65,32.68,41465.0,30.2624,30.2902,30.2531,30.2809,41465.0
2019-02-27 12:45:00,32.69,32.81,32.69,32.78,52830.0,30.2902,30.4014,30.2902,30.3736,52830.0
2019-02-27 12:50:00,32.77,32.85,32.76,32.81,32047.0,30.3643,30.4385,30.3551,30.4014,32047.0
2019-02-27 12:55:00,32.8,32.84,32.8,32.82,18926.0,30.3921,30.4292,30.3921,30.4107,18926.0
2019-02-27 13:00:00,32.83,32.88,32.82,32.84,38907.0,30.4199,30.4663,30.4107,30.4292,38907.0
2019-02-27 13:05:00,32.83,32.87,32.83,32.85,16805.0,30.4199,30.457,30.4199,30.4385,16805.0
2019-02-27 13:10:00,32.85,32.85,32.79,32.8,33280.0,30.4385,30.4385,30.3829,30.3921,33280.0
2019-02-27 13:15:00,32.81,32.82,32.79,32.82,18251.0,30.4014,30.4107,30.3829,30.4107,18251.0
2019-02-27 13:20:00,32.82,32.83,32.81,32.83,22824.0,30.4107,30.4199,30.4014,30.4199,22824.0
2019-02-27 13:25:00,32.82,32.82,32.77,32.79,14252.0,30.4107,30.4107,30.3643,30.3829,14252.0
2019-02-27 13:30:00,32.79,32.81,32.79,32.79,25665.0,30.3829,30.4014,30.3829,30.3829,25665.0
2019-02-27 13:35:00,32.79,32.84,32.78,32.83,26286.0,30.3829,30.4292,30.3736,30.4199,26286.0
2019-02-27 13:40:00,32.83,32.86,32.82,32.86,27660.0,30.4199,30.4477,30.4107,30.4477,27660.0
2019-02-27 13:45:00,32.85,32.9,32.85,32.89,22856.0,30.4385,30.4848,30.4385,30.4755,22856.0
2019-02-27 13:50:00,32.9,32.9,32.82,32.83,14049.0,30.4848,30.4848,30.4107,30.4199,14049.0
2019-02-27 13:55:00,32.83,32.83,32.78,32.82,31457.0,30.4199,30.4199,30.3736,30.4107,31457.0
2019-02-27 14:00:00,32.83,32.84,32.78,32.78,35834.0,30.4199,30.4292,30.3736,30.3736,35834.0
2019-02-27 14:05:00,32.78,32.78,32.73,32.74,25174.0,30.3736,30.3736,30.3273,30.3365,25174.0
2019-02-27 14:10:00,32.74,32.76,32.72,32.72,29212.0,30.3365,30.3551,30.318,30.318,29212.0
2019-02-27 14:15:00,32.72,32.75,32.71,32.72,43963.0,30.318,30.3458,30.3087,30.318,43963.0
2019-02-27 14:20:00,32.72,32.73,32.69,32.72,16590.0,30.318,30.3273,30.2902,30.318,16590.0
2019-02-27 14:25:00,32.72,32.75,32.72,32.72,48605.0,30.318,30.3458,30.318,30.318,48605.0
2019-02-27 14:30:00,32.74,32.77,32.73,32.77,30127.0,30.3365,30.3643,30.3273,30.3643,30127.0
2019-02-27 14:35:00,32.76,32.78,32.74,32.74,14110.0,30.3551,30.3736,30.3365,30.3365,14110.0
2019-02-27 14:40:00,32.74,32.78,32.72,32.74,15442.0,30.3365,30.3736,30.318,30.3365,15442.0
2019-02-27 14:45:00,32.74,32.74,32.69,32.7,20571.0,30.3365,30.3365,30.2902,30.2995,20571.0
2019-02-27 14:50:00,32.7,32.72,32.69,32.71,31836.0,30.2995,30.318,30.2902,30.3087,31836.0
2019-02-27 14:55:00,32.71,32.73,32.7,32.7,14146.0,30.3087,30.3273,30.2995,30.2995,14146.0
2019-02-27 15:00:00,32.7,32.72,32.69,32.7,32877.0,30.2995,30.318,30.2902,30.2995,32877.0
2019-02-27 15:05:00,32.7,32.71,32.69,32.7,21690.0,30.2995,30.3087,30.2902,30.2995,21690.0
2019-02-27 15:10:00,32.7,32.73,32.7,32.72,34450.0,30.2995,30.3273,30.2995,30.318,34450.0
2019-02-27 15:15:00,32.73,32.74,32.69,32.69,42221.0,30.3273,30.3365,30.2902,30.2902,42221.0
2019-02-27 15:20:00,32.69,32.7,32.68,32.69,31505.0,30.2902,30.2995,30.2809,30.2902,31505.0
2019-02-27 15:25:00,32.7,32.75,32.7,32.75,36032.0,30.2995,30.3458,30.2995,30.3458,36032.0
2019-02-27 15:30:00,32.75,32.8,32.75,32.8,59702.0,30.3458,30.3921,30.3458,30.3921,59702.0
2019-02-27 15:35:00,32.8,32.81,32.76,32.76,31336.0,30.3921,30.4014,30.3551,30.3551,31336.0
2019-02-27 15:40:00,32.76,32.78,32.75,32.76,39547.0,30.3551,30.3736,30.3458,30.3551,39547.0
2019-02-27 15:45:00,32.76,32.78,32.76,32.76,58265.0,30.3551,30.3736,30.3551,30.3551,58265.0
2019-02-27 15:50:00,32.76,32.76,32.72,32.74,142206.0,30.3551,30.3551,30.318,30.3365,142206.0
2019-02-27 15:55:00,32.74,32.81,32.71,32.78,416314.0,30.3365,30.4014,30.3087,30.3736,416314.0
2019-02-28 09:30:00,32.73,32.75,32.54,32.61,85063.0,30.3273,30.3458,30.1512,30.2161,85063.0
2019-02-28 09:35:00,32.61,32.69,32.55,32.69,51150.0,30.2161,30.2902,30.1605,30.2902,51150.0
2019-02-28 09:40:00,32.69,32.73,32.61,32.64,85303.0,30.2902,30.3273,30.2161,30.2439,85303.0
2019-02-28 09:45:00,32.6,32.64,32.5,32.57,62335.0,30.2068,30.2439,30.1142,30.179,62335.0
2019-02-28 09:50:00,32.58,32.62,32.55,32.55,12692.0,30.1883,30.2253,30.1605,30.1605,12692.0
2019-02-28 09:55:00,32.58,32.6,32.53,32.55,28888.0,30.1883,30.2068,30.1419,30.1605,28888.0
2019-02-28 10:00:00,32.54,32.6,32.51,32.53,35268.0,30.1512,30.2068,30.1234,30.1419,35268.0
2019-02-28 10:05:00,32.51,32.51,32.46,32.47,42831.0,30.1234,30.1234,30.0771,30.0864,42831.0
2019-02-28 10:10:00,32.46,32.53,32.46,32.48,177345.0,30.0771,30.1419,30.0771,30.0956,177345.0
2019-02-28 10:15:00,32.48,32.54,32.48,32.52,89259.0,30.0956,30.1512,30.0956,30.1327,89259.0
2019-02-28 10:20:00,32.52,32.53,32.49,32.5,22099.0,30.1327,30.1419,30.1049,30.1142,22099.0
2019-02-28 10:25:00,32.5,32.54,32.47,32.53,46152.0,30.1142,30.1512,30.0864,30.1419,46152.0
2019-02-28 10:30:00,32.52,32.52,32.39,32.4,121016.0,30.1327,30.1327,30.0122,30.0215,121016.0
2019-02-28 10:35:00,32.4,32.53,32.4,32.5,71158.0,30.0215,30.1419,30.0215,30.1142,71158.0
2019-02-28 10:40:00,32.49,32.54,32.47,32.54,19093.0,30.1049,30.1512,30.0864,30.1512,19093.0
2019-02-28 10:45:00,32.53,32.57,32.5,32.5,34935.0,30.1419,30.179,30.1142,30.1142,34935.0
2019-02-28 10:50:00,32.51,32.61,32.51,32.56,28625.0,30.1234,30.2161,30.1234,30.1697,28625.0
2019-02-28 10:55:00,32.57,32.64,32.56,32.61,18902.0,30.179,30.2439,30.1697,30.2161,18902.0
2019-02-28 11:00:00,32.61,32.65,32.59,32.6,17983.0,30.2161,30.2531,30.1975,30.2068,17983.0
2019-02-28 11:05:00,32.6,32.63,32.57,32.58,9288.0,30.2068,30.2346,30.179,30.1883,9288.0
2019-02-28 11:10:00,32.58,32.63,32.55,32.55,17135.0,30.1883,30.2346,30.1605,30.1605,17135.0
2019-02-28 11:15:00,32.56,32.57,32.54,32.55,9864.0,30.1697,30.179,30.1512,30.1605,9864.0
2019-02-28 11:20:00,32.54,32.6,32.54,32.54,16870.0,30.1512,30.2068,30.1512,30.1512,16870.0
2019-02-28 11:25:00,32.55,32.59,32.53,32.54,20027.0,30.1605,30.1975,30.1419,30.1512,20027.0
2019-02-28 11:30:00,32.54,32.57,32.5,32.54,35487.0,30.1512,30.179,30.1142,30.1512,35487.0
2019-02-28 11:35:00,32.53,32.57,32.51,32.54,11859.0,30.1419,30.179,30.1234,30.1512,11859.0
2019-02-28 11:40:00,32.54,32.54,32.48,32.49,10937.0,30.1512,30.1512,30.0956,30.1049,10937.0
2019-02-28 11:45:00,32.5,32.54,32.5,32.5,8000.0,30.1142,30.1512,30.1142,30.1142,8000.0
2019-02-28 11:50:00,32.5,32.53,32.48,32.48,14637.0,30.1142,30.1419,30.0956,30.0956,14637.0
2019-02-28 11:55:00,32.49,32.49,32.45,32.46,16874.0,30.1049,30.1049,30.0678,30.0771,16874.0
2019-02-28 12:00:00,32.46,32.49,32.45,32.45,16571.0,30.0771,30.1049,30.0678,30.0678,16571.0
2019-02-28 12:05:00,32.44,32.48,32.44,32.48,25656.0,30.0586,30.0956,30.0586,30.0956,25656.0
2019-02-28 12:10:00,32.47,32.49,32.47,32.49,13610.0,30.0864,30.1049,30.0864,30.1049,13610.0
2019-02-28 12:15:00,32.47,32.52,32.47,32.52,5414.0,30.0864,30.1327,30.0864,30.1327,5414.0
2019-02-28 12:20:00,32.52,32.52,32.47,32.48,11519.0,30.1327,30.1327,30.0864,30.0956,11519.0
2019-02-28 12:25:00,32.47,32.5,32.46,32.47,12492.0,30.0864,30.1142,30.0771,30.0864,12492.0
2019-02-28 12:30:00,32.46,32.46,32.42,32.43,24807.0,30.0771,30.0771,30.04,30.0493,24807.0
2019-02-28 12:35:00,32.43,32.48,32.41,32.48,15348.0,30.0493,30.0956,30.0308,30.0956,15348.0
2019-02-28 12:40:00,32.47,32.48,32.44,32.46,10554.0,30.0864,30.0956,30.0586,30.0771,10554.0
2019-02-28 12:45:00,32.46,32.46,32.42,32.43,15009.0,30.0771,30.0771,30.04,30.0493,15009.0
2019-02-28 12:50:00,32.41,32.44,32.41,32.44,11004.0,30.0308,30.0586,30.0308,30.0586,11004.0
2019-02-28 12:55:00,32.45,32.48,32.45,32.47,8776.0,30.0678,30.0956,30.0678,30.0864,8776.0
2019-02-28 13:00:00,32.47,32.49,32.45,32.49,3206.0,30.0864,30.1049,30.0678,30.1049,3206.0
2019-02-28 13:05:00,32.49,32.49,32.46,32.48,6318.0,30.1049,30.1049,30.0771,30.0956,6318.0
2019-02-28 13:10:00,32.48,32.48,32.45,32.45,4379.0,30.0956,30.0956,30.0678,30.0678,4379.0
2019-02-28 13:15:00,32.43,32.44,32.39,32.4,33004.0,30.0493,30.0586,30.0122,30.0215,33004.0
2019-02-28 13:20:00,32.4,32.46,32.4,32.45,17919.0,30.0215,30.0771,30.0215,30.0678,17919.0
2019-02-28 13:25:00,32.43,32.46,32.43,32.43,8411.0,30.0493,30.0771,30.0493,30.0493,8411.0
2019-02-28 13:30:00,32.42,32.42,32.38,32.39,10200.0,30.04,30.04,30.003,30.0122,10200.0
2019-02-28 13:35:00,32.4,32.41,32.38,32.39,9205.0,30.0215,30.0308,30.003,30.0122,9205.0
2019-02-28 13:40:00,32.38,32.43,32.38,32.42,11886.0,30.003,30.0493,30.003,30.04,11886.0
2019-02-28 13:45:00,32.42,32.43,32.4,32.41,13030.0,30.04,30.0493,30.0215,30.0308,13030.0
2019-02-28 13:50:00,32.41,32.42,32.41,32.42,11202.0,30.0308,30.04,30.0308,30.04,11202.0
2019-02-28 13:55:00,32.4,32.44,32.4,32.42,44839.0,30.0215,30.0586,30.0215,30.04,44839.0
2019-02-28 14:00:00,32.42,32.43,32.4,32.43,12474.0,30.04,30.0493,30.0215,30.0493,12474.0
2019-02-28 14:05:00,32.43,32.44,32.4,32.4,12526.0,30.0493,30.0586,30.0215,30.0215,12526.0
2019-02-28 14:10:00,32.4,32.45,32.4,32.45,3685.0,30.0215,30.0678,30.0215,30.0678,3685.0
2019-02-28 14:15:00,32.45,32.48,32.44,32.48,6666.0,30.0678,30.0956,30.0586,30.0956,6666.0
2019-02-28 14:20:00,32.49,32.51,32.49,32.49,10009.0,30.1049,30.1234,30.1049,30.1049,10009.0
2019-02-28 14:25:00,32.49,32.54,32.49,32.54,12291.0,30.1049,30.1512,30.1049,30.1512,12291.0
2019-02-28 14:30:00,32.54,32.54,32.51,32.51,18086.0,30.1512,30.1512,30.1234,30.1234,18086.0
2019-02-28 14:35:00,32.51,32.51,32.5,32.51,5900.0,30.1234,30.1234,30.1142,30.1234,5900.0
2019-02-28 14:40:00,32.5,32.51,32.49,32.51,8270.0,30.1142,30.1234,30.1049,30.1234,8270.0
2019-02-28 14:45:00,32.5,32.5,32.44,32.44,16753.0,30.1142,30.1142,30.0586,30.0586,16753.0
2019-02-28 14:50:00,32.44,32.47,32.44,32.47,4640.0,30.0586,30.0864,30.0586,30.0864,4640.0
2019-02-28 14:55:00,32.48,32.49,32.44,32.44,21502.0,30.0956,30.1049,30.0586,30.0586,21502.0
2019-02-28 15:00:00,32.44,32.47,32.44,32.47,8002.0,30.0586,30.0864,30.0586,30.0864,8002.0
2019-02-28 15:05:00,32.47,32.47,32.46,32.46,2788.0,30.0864,30.0864,30.0771,30.0771,2788.0
2019-02-28 15:10:00,32.46,32.47,32.45,32.47,10015.0,30.0771,30.0864,30.0678,30.0864,10015.0
2019-02-28 15:15:00,32.47,32.49,32.47,32.47,32014.0,30.0864,30.1049,30.0864,30.0864,32014.0
2019-02-28 15:20:00,32.46,32.46,32.42,32.44,17317.0,30.0771,30.0771,30.04,30.0586,17317.0
2019-02-28 15:25:00,32.44,32.44,32.42,32.43,1572.0,30.0586,30.0586,30.04,30.0493,1572.0
2019-02-28 15:30:00,32.45,32.5,32.45,32.49,12210.0,30.0678,30.1142,30.0678,30.1049,12210.0
2019-02-28 15:35:00,32.5,32.55,32.5,32.54,6001.0,30.1142,30.1605,30.1142,30.1512,6001.0
2019-02-28 15:40:00,32.54,32.58,32.53,32.57,19507.0,30.1512,30.1883,30.1419,30.179,19507.0
2019-02-28 15:45:00,32.56,32.58,32.56,32.56,19800.0,30.1697,30.1883,30.1697,30.1697,19800.0
2019-02-28 15:50:00,32.56,32.56,32.52,32.53,46907.0,30.1697,30.1697,30.1327,30.1419,46907.0
2019-02-28 15:55:00,32.52,32.52,32.4,32.41,264456.0,30.1327,30.1327,30.0215,30.0308,264456.0
2019-03-01 09:30:00,32.17,32.17,32.01,32.03,165546.0,29.8084,29.8084,29.6601,29.6787,165546.0
2019-03-01 09:35:00,32.02,32.13,31.99,32.09,58544.0,29.6694,29.7713,29.6416,29.7342,58544.0
2019-03-01 09:40:00,32.11,32.17,32.06,32.16,54034.0,29.7528,29.8084,29.7065,29.7991,54034.0
2019-03-01 09:45:00,32.16,32.26,32.15,32.25,48204.0,29.7991,29.8918,29.7898,29.8825,48204.0
2019-03-01 09:50:00,32.24,32.34,32.24,32.32,23712.0,29.8732,29.9659,29.8732,29.9474,23712.0
2019-03-01 09:55:00,32.31,32.36,32.22,32.26,93254.0,29.9381,29.9844,29.8547,29.8918,93254.0
2019-03-01 10:00:00,32.27,32.51,32.27,32.46,106707.0,29.901,30.1234,29.901,30.0771,106707.0
2019-03-01 10:05:00,32.47,32.53,32.43,32.49,38494.0,30.0864,30.1419,30.0493,30.1049,38494.0
2019-03-01 10:10:00,32.5,32.5,32.36,32.36,35262.0,30.1142,30.1142,29.9844,29.9844,35262.0
2019-03-01 10:15:00,32.37,32.44,32.35,32.42,40630.0,29.9937,30.0586,29.9752,30.04,40630.0
2019-03-01 10:20:00,32.43,32.49,32.4,32.45,17729.0,30.0493,30.1049,30.0215,30.0678,17729.0
2019-03-01 10:25:00,32.47,32.51,32.34,32.39,68722.0,30.0864,30.1234,29.9659,30.0122,68722.0
2019-03-01 10:30:00,32.4,32.44,32.25,32.28,97537.0,30.0215,30.0586,29.8825,29.9103,97537.0
2019-03-01 10:35:00,32.27,32.35,32.27,32.32,23654.0,29.901,29.9752,29.901,29.9474,23654.0
2019-03-01 10:40:00,32.31,32.33,32.31,32.33,21008.0,29.9381,29.9566,29.9381,29.9566,21008.0
2019-03-01 10:45:00,32.32,32.39,32.32,32.38,16048.0,29.9474,30.0122,29.9474,30.003,16048.0
2019-03-01 10:50:00,32.37,32.37,32.31,32.34,10844.0,29.9937,29.9937,29.9381,29.9659,10844.0
2019-03-01 10:55:00,32.33,32.33,32.27,32.3,36952.0,29.9566,29.9566,29.901,29.9288,36952.0
2019-03-01 11:00:00,32.3,32.31,32.21,32.21,24432.0,29.9288,29.9381,29.8454,29.8454,24432.0
2019-03-01 11:05:00,32.21,32.24,32.15,32.16,15064.0,29.8454,29.8732,29.7898,29.7991,15064.0
2019-03-01 11:10:00,32.16,32.16,32.05,32.11,89453.0,29.7991,29.7991,29.6972,29.7528,89453.0
2019-03-01 11:15:00,32.11,32.16,32.09,32.11,13393.0,29.7528,29.7991,29.7342,29.7528,13393.0
2019-03-01 11:20:00,32.12,32.12,32.08,32.09,6299.0,29.762,29.762,29.725,29.7342,6299.0
2019-03-01 11:25:00,32.1,32.13,32.09,32.13,19393.0,29.7435,29.7713,29.7342,29.7713,19393.0
2019-03-01 11:30:00,32.13,32.14,32.08,32.11,8781.0,29.7713,29.7806,29.725,29.7528,8781.0
2019-03-01 11:35:00,32.11,32.17,32.11,32.15,14827.0,29.7528,29.8084,29.7528,29.7898,14827.0
2019-03-01 11:40:00,32.12,32.18,32.12,32.18,6506.0,29.762,29.8176,29.762,29.8176,6506.0
2019-03-01 11:45:00,32.18,32.18,32.11,32.13,18562.0,29.8176,29.8176,29.7528,29.7713,18562.0
2019-03-01 11:50:00,32.12,32.13,32.08,32.12,9707.0,29.762,29.7713,29.725,29.762,9707.0
2019-03-01 11:55:00,32.11,32.12,32.07,32.08,4600.0,29.7528,29.762,29.7157,29.725,4600.0
2019-03-01 12:00:00,32.07,32.07,32.03,32.05,17318.0,29.7157,29.7157,29.6787,29.6972,17318.0
2019-03-01 12:05:00,32.05,32.05,32.01,32.03,3148.0,29.6972,29.6972,29.6601,29.6787,3148.0
2019-03-01 12:10:00,32.01,32.05,31.97,31.97,34273.0,29.6601,29.6972,29.6231,29.6231,34273.0
2019-03-01 12:15:00,31.98,32.01,31.91,31.99,83890.0,29.6323,29.6601,29.5675,29.6416,83890.0
2019-03-01 12:20:00,32.01,32.05,32.01,32.05,1673.0,29.6601,29.6972,29.6601,29.6972,1673.0
2019-03-01 12:25:00,32.07,32.08,32.01,32.01,13756.0,29.7157,29.725,29.6601,29.6601,13756.0
2019-03-01 12:30:00,32.01,32.03,31.99,32.0,7754.0,29.6601,29.6787,29.6416,29.6509,7754.0
2019-03-01 12:35:00,32.01,32.01,31.97,31.97,19534.0,29.6601,29.6601,29.6231,29.6231,19534.0
2019-03-01 12:40:00,31.96,31.96,31.92,31.92,26767.0,29.6138,29.6138,29.5767,29.5767,26767.0
2019-03-01 12:45:00,31.92,31.94,31.92,31.94,14342.0,29.5767,29.5953,29.5767,29.5953,14342.0
2019-03-01 12:50:00,31.92,31.94,31.91,31.92,31860.0,29.5767,29.5953,29.5675,29.5767,31860.0
2019-03-01 12:55:00,31.91,31.93,31.9,31.92,15312.0,29.5675,29.586,29.5582,29.5767,15312.0
2019-03-01 13:00:00,31.91,31.92,31.89,31.91,12531.0,29.5675,29.5767,29.5489,29.5675,12531.0
2019-03-01 13:05:00,31.91,31.92,31.89,31.89,31263.0,29.5675,29.5767,29.5489,29.5489,31263.0
2019-03-01 13:10:00,31.89,31.98,31.89,31.98,25674.0,29.5489,29.6323,29.5489,29.6323,25674.0
2019-03-01 13:15:00,31.98,31.98,31.92,31.92,23452.0,29.6323,29.6323,29.5767,29.5767,23452.0
2019-03-01 13:20:00,31.92,31.93,31.9,31.92,13464.0,29.5767,29.586,29.5582,29.5767,13464.0
2019-03-01 13:25:00,31.92,31.92,31.88,31.88,12004.0,29.5767,29.5767,29.5397,29.5397,12004.0
2019-03-01 13:30:00,31.87,31.88,31.83,31.85,32796.0,29.5304,29.5397,29.4933,29.5119,32796.0
2019-03-01 13:35:00,31.84,31.87,31.78,31.78,58441.0,29.5026,29.5304,29.447,29.447,58441.0
2019-03-01 13:40:00,31.78,31.82,31.78,31.79,26504.0,29.447,29.4841,29.447,29.4563,26504.0
2019-03-01 13:45:00,31.79,31.84,31.79,31.84,19510.0,29.4563,29.5026,29.4563,29.5026,19510.0
2019-03-01 13:50:00,31.85,31.85,31.81,31.81,11462.0,29.5119,29.5119,29.4748,29.4748,11462.0
2019-03-01 13:55:00,31.8,31.8,31.76,31.76,22686.0,29.4655,29.4655,29.4285,29.4285,22686.0
2019-03-01 14:00:00,31.75,31.77,31.74,31.75,27351.0,29.4192,29.4377,29.4099,29.4192,27351.0
2019-03-01 14:05:00,31.76,31.77,31.7,31.7,34514.0,29.4285,29.4377,29.3729,29.3729,34514.0
2019-03-01 14:10:00,31.7,31.71,31.62,31.62,114324.0,29.3729,29.3821,29.2988,29.2988,114324.0
2019-03-01 14:15:00,31.62,31.65,31.6,31.6,87101.0,29.2988,29.3266,29.2802,29.2802,87101.0
2019-03-01 14:20:00,31.61,31.64,31.6,31.62,41386.0,29.2895,29.3173,29.2802,29.2988,41386.0
2019-03-01 14:25:00,31.61,31.7,31.61,31.64,55318.0,29.2895,29.3729,29.2895,29.3173,55318.0
2019-03-01 14:30:00,31.63,31.64,31.58,31.61,53390.0,29.308,29.3173,29.2617,29.2895,53390.0
2019-03-01 14:35:00,31.61,31.67,31.61,31.65,42247.0,29.2895,29.3451,29.2895,29.3266,42247.0
2019-03-01 14:40:00,31.65,31.69,31.62,31.64,47595.0,29.3266,29.3636,29.2988,29.3173,47595.0
2019-03-01 14:45:00,31.64,31.64,31.56,31.56,25066.0,29.3173,29.3173,29.2432,29.2432,25066.0
2019-03-01 14:50:00,31.57,31.61,31.54,31.54,36585.0,29.2524,29.2895,29.2246,29.2246,36585.0
2019-03-01 14:55:00,31.54,31.57,31.51,31.57,90678.0,29.2246,29.2524,29.1968,29.2524,90678.0
2019-03-01 15:00:00,31.56,31.58,31.55,31.56,28215.0,29.2432,29.2617,29.2339,29.2432,28215.0
2019-03-01 15:05:00,31.55,31.59,31.53,31.57,34269.0,29.2339,29.271,29.2154,29.2524,34269.0
2019-03-01 15:10:00,31.56,31.58,31.52,31.53,42975.0,29.2432,29.2617,29.2061,29.2154,42975.0
2019-03-01 15:15:00,31.54,31.54,31.5,31.5,47845.0,29.2246,29.2246,29.1876,29.1876,47845.0
2019-03-01 15:20:00,31.49,31.49,31.46,31.47,28609.0,29.1783,29.1783,29.1505,29.1598,28609.0
2019-03-01 15:25:00,31.47,31.48,31.44,31.44,34387.0,29.1598,29.169,29.132,29.132,34387.0
2019-03-01 15:30:00,31.45,31.49,31.45,31.49,33043.0,29.1412,29.1783,29.1412,29.1783,33043.0
2019-03-01 15:35:00,31.49,31.5,31.45,31.46,64155.0,29.1783,29.1876,29.1412,29.1505,64155.0
2019-03-01 15:40:00,31.47,31.48,31.42,31.42,58624.0,29.1598,29.169,29.1134,29.1134,58624.0
2019-03-01 15:45:00,31.42,31.45,31.42,31.44,66068.0,29.1134,29.1412,29.1134,29.132,66068.0
2019-03-01 15:50:00,31.45,31.45,31.42,31.42,61166.0,29.1412,29.1412,29.1134,29.1134,61166.0
2019-03-01 15:55:00,31.42,31.47,31.4,31.45,354662.0,29.1134,29.1598,29.0949,29.1412,354662.0
2019-03-04 09:30:00,31.14,31.14,30.96,30.96,138839.0,28.854,28.854,28.6872,28.6872,138839.0
2019-03-04 09:35:00,30.96,31.05,30.93,30.98,68325.0,28.6872,28.7706,28.6594,28.7057,68325.0
2019-03-04 09:40:00,30.98,30.98,30.89,30.93,113715.0,28.7057,28.7057,28.6223,28.6594,113715.0
2019-03-04 09:45:00,30.93,30.96,30.89,30.89,55636.0,28.6594,28.6872,28.6223,28.6223,55636.0
2019-03-04 09:50:00,30.9,30.9,30.84,30.85,43187.0,28.6316,28.6316,28.576,28.5853,43187.0
2019-03-04 09:55:00,30.86,30.93,30.86,30.93,36390.0,28.5945,28.6594,28.5945,28.6594,36390.0
2019-03-04 10:00:00,30.93,30.94,30.84,30.87,25856.0,28.6594,28.6687,28.576,28.6038,25856.0
2019-03-04 10:05:00,30.87,30.88,30.84,30.88,30543.0,28.6038,28.6131,28.576,28.6131,30543.0
2019-03-04 10:10:00,30.9,30.91,30.84,30.88,77394.0,28.6316,28.6409,28.576,28.6131,77394.0
2019-03-04 10:15:00,30.89,30.9,30.84,30.84,27033.0,28.6223,28.6316,28.576,28.576,27033.0
2019-03-04 10:20:00,30.84,30.86,30.81,30.86,77007.0,28.576,28.5945,28.5482,28.5945,77007.0
2019-03-04 10:25:00,30.87,30.94,30.86,30.9,118428.0,28.6038,28.6687,28.5945,28.6316,118428.0
2019-03-04 10:30:00,30.91,30.97,30.91,30.94,41974.0,28.6409,28.6965,28.6409,28.6687,41974.0
2019-03-04 10:35:00,30.94,30.94,30.9,30.9,41821.0,28.6687,28.6687,28.6316,28.6316,41821.0
2019-03-04 10:40:00,30.9,30.92,30.86,30.91,48845.0,28.6316,28.6501,28.5945,28.6409,48845.0
2019-03-04 10:45:00,30.91,31.02,30.91,31.02,50277.0,28.6409,28.7428,28.6409,28.7428,50277.0
2019-03-04 10:50:00,31.01,31.05,30.99,31.04,9719.0,28.7335,28.7706,28.715,28.7613,9719.0
2019-03-04 10:55:00,31.07,31.12,31.06,31.07,27798.0,28.7891,28.8355,28.7799,28.7891,27798.0
2019-03-04 11:00:00,31.08,31.13,31.05,31.12,30327.0,28.7984,28.8447,28.7706,28.8355,30327.0
2019-03-04 11:05:00,31.13,31.25,31.13,31.15,94231.0,28.8447,28.9559,28.8447,28.8633,94231.0
2019-03-04 11:10:00,31.15,31.15,31.04,31.05,75839.0,28.8633,28.8633,28.7613,28.7706,75839.0
2019-03-04 11:15:00,31.04,31.13,31.03,31.11,141139.0,28.7613,28.8447,28.7521,28.8262,141139.0
2019-03-04 11:20:00,31.11,31.17,31.11,31.12,127971.0,28.8262,28.8818,28.8262,28.8355,127971.0
2019-03-04 11:25:00,31.12,31.15,31.09,31.13,94186.0,28.8355,28.8633,28.8077,28.8447,94186.0
2019-03-04 11:30:00,31.09,31.18,31.08,31.17,120036.0,28.8077,28.8911,28.7984,28.8818,120036.0
2019-03-04 11:35:00,31.17,31.17,31.08,31.08,35760.0,28.8818,28.8818,28.7984,28.7984,35760.0
2019-03-04 11:40:00,31.06,31.11,31.03,31.11,15034.0,28.7799,28.8262,28.7521,28.8262,15034.0
2019-03-04 11:45:00,31.12,31.22,31.12,31.22,20863.0,28.8355,28.9281,28.8355,28.9281,20863.0
2019-03-04 11:50:00,31.22,31.24,31.18,31.22,29327.0,28.9281,28.9466,28.8911,28.9281,29327.0
2019-03-04 11:55:00,31.23,31.32,31.22,31.32,36403.0,28.9374,29.0208,28.9281,29.0208,36403.0
2019-03-04 12:00:00,31.31,31.37,31.23,31.27,21420.0,29.0115,29.0671,28.9374,28.9744,21420.0
2019-03-04 12:05:00,31.27,31.29,31.2,31.21,15960.0,28.9744,28.993,28.9096,28.9189,15960.0
2019-03-04 12:10:00,31.21,31.21,31.17,31.17,8742.0,28.9189,28.9189,28.8818,28.8818,8742.0
2019-03-04 12:15:00,31.18,31.2,31.16,31.2,22191.0,28.8911,28.9096,28.8725,28.9096,22191.0
2019-03-04 12:20:00,31.19,31.34,31.18,31.3,67312.0,28.9003,29.0393,28.8911,29.0022,67312.0
2019-03-04 12:25:00,31.31,31.35,31.27,31.27,18838.0,29.0115,29.0486,28.9744,28.9744,18838.0
2019-03-04 12:30:00,31.28,31.28,31.19,31.2,20706.0,28.9837,28.9837,28.9003,28.9096,20706.0
2019-03-04 12:35:00,31.18,31.22,31.18,31.19,5117.0,28.8911,28.9281,28.8911,28.9003,5117.0
2019-03-04 12:40:00,31.2,31.21,31.16,31.16,4493.0,28.9096,28.9189,28.8725,28.8725,4493.0
2019-03-04 12:45:00,31.16,31.22,31.16,31.19,7499.0,28.8725,28.9281,28.8725,28.9003,7499.0
2019-03-04 12:50:00,31.2,31.28,31.2,31.26,21815.0,28.9096,28.9837,28.9096,28.9652,21815.0
2019-03-04 12:55:00,31.26,31.28,31.25,31.25,11929.0,28.9652,28.9837,28.9559,28.9559,11929.0
2019-03-04 13:00:00,31.25,31.33,31.24,31.31,19663.0,28.9559,29.03,28.9466,29.0115,19663.0
2019-03-04 13:05:00,31.32,31.41,31.32,31.38,13110.0,29.0208,29.1042,29.0208,29.0764,13110.0
2019-03-04 13:10:00,31.39,31.43,31.39,31.42,22114.0,29.0856,29.1227,29.0856,29.1134,22114.0
2019-03-04 13:15:00,31.41,31.46,31.41,31.43,31480.0,29.1042,29.1505,29.1042,29.1227,31480.0
2019-03-04 13:20:00,31.44,31.48,31.4,31.4,15240.0,29.132,29.169,29.0949,29.0949,15240.0
2019-03-04 13:25:00,31.41,31.43,31.39,31.41,16269.0,29.1042,29.1227,29.0856,29.1042,16269.0
2019-03-04 13:30:00,31.4,31.45,31.37,31.38,4602.0,29.0949,29.1412,29.0671,29.0764,4602.0
2019-03-04 13:35:00,31.39,31.4,31.36,31.36,16736.0,29.0856,29.0949,29.0578,29.0578,16736.0
2019-03-04 13:40:00,31.35,31.42,31.34,31.42,9177.0,29.0486,29.1134,29.0393,29.1134,9177.0
2019-03-04 13:45:00,31.42,31.46,31.41,31.46,6910.0,29.1134,29.1505,29.1042,29.1505,6910.0
2019-03-04 13:50:00,31.45,31.48,31.44,31.48,8139.0,29.1412,29.169,29.132,29.169,8139.0
2019-03-04 13:55:00,31.49,31.51,31.45,31.51,4970.0,29.1783,29.1968,29.1412,29.1968,4970.0
2019-03-04 14:00:00,31.5,31.5,31.44,31.46,4636.0,29.1876,29.1876,29.132,29.1505,4636.0
2019-03-04 14:05:00,31.47,31.48,31.44,31.44,16728.0,29.1598,29.169,29.132,29.132,16728.0
2019-03-04 14:10:00,31.44,31.47,31.41,31.43,26588.0,29.132,29.1598,29.1042,29.1227,26588.0
2019-03-04 14:15:00,31.43,31.47,31.42,31.46,8127.0,29.1227,29.1598,29.1134,29.1505,8127.0
2019-03-04 14:20:00,31.47,31.47,31.44,31.46,6593.0,29.1598,29.1598,29.132,29.1505,6593.0
2019-03-04 14:25:00,31.46,31.47,31.42,31.45,13630.0,29.1505,29.1598,29.1134,29.1412,13630.0
2019-03-04 14:30:00,31.44,31.49,31.44,31.49,15730.0,29.132,29.1783,29.132,29.1783,15730.0
2019-03-04 14:35:00,31.5,31.5,31.47,31.47,22254.0,29.1876,29.1876,29.1598,29.1598,22254.0
2019-03-04 14:40:00,31.46,31.48,31.42,31.44,14424.0,29.1505,29.169,29.1134,29.132,14424.0
2019-03-04 14:45:00,31.42,31.43,31.39,31.41,17781.0,29.1134,29.1227,29.0856,29.1042,17781.0
2019-03-04 14:50:00,31.41,31.43,31.41,31.42,4608.0,29.1042,29.1227,29.1042,29.1134,4608.0
2019-03-04 14:55:00,31.42,31.44,31.41,31.41,5717.0,29.1134,29.132,29.1042,29.1042,5717.0
2019-03-04 15:00:00,31.39,31.42,31.39,31.42,15200.0,29.0856,29.1134,29.0856,29.1134,15200.0
2019-03-04 15:05:00,31.41,31.41,31.38,31.38,18726.0,29.1042,29.1042,29.0764,29.0764,18726.0
2019-03-04 15:10:00,31.38,31.38,31.35,31.36,22779.0,29.0764,29.0764,29.0486,29.0578,22779.0
2019-03-04 15:15:00,31.37,31.39,31.36,31.39,6094.0,29.0671,29.0856,29.0578,29.0856,6094.0
2019-03-04 15:20:00,31.41,31.41,31.37,31.38,9822.0,29.1042,29.1042,29.0671,29.0764,9822.0
2019-03-04 15:25:00,31.41,31.41,31.39,31.39,1120.0,29.1042,29.1042,29.0856,29.0856,1120.0
2019-03-04 15:30:00,31.38,31.42,31.36,31.4,20749.0,29.0764,29.1134,29.0578,29.0949,20749.0
2019-03-04 15:35:00,31.4,31.4,31.37,31.4,8138.0,29.0949,29.0949,29.0671,29.0949,8138.0
2019-03-04 15:40:00,31.41,31.45,31.4,31.45,17609.0,29.1042,29.1412,29.0949,29.1412,17609.0
2019-03-04 15:45:00,31.46,31.47,31.43,31.46,16568.0,29.1505,29.1598,29.1227,29.1505,16568.0
2019-03-04 15:50:00,31.44,31.48,31.44,31.44,26696.0,29.132,29.169,29.132,29.132,26696.0
2019-03-04 15:55:00,31.44,31.51,31.41,31.43,252350.0,29.132,29.1968,29.1042,29.1227,252350.0
2019-03-05 09:30:00,31.22,31.42,31.22,31.42,36537.0,28.9281,29.1134,28.9281,29.1134,36537.0
2019-03-05 09:35:00,31.42,31.47,31.4,31.47,20834.0,29.1134,29.1598,29.0949,29.1598,20834.0
2019-03-05 09:40:00,31.46,31.47,31.42,31.42,19929.0,29.1505,29.1598,29.1134,29.1134,19929.0
2019-03-05 09:45:00,31.41,31.45,31.34,31.36,18722.0,29.1042,29.1412,29.0393,29.0578,18722.0
2019-03-05 09:50:00,31.34,31.38,31.3,31.31,38539.0,29.0393,29.0764,29.0022,29.0115,38539.0
2019-03-05 09:55:00,31.32,31.41,31.31,31.4,71443.0,29.0208,29.1042,29.0115,29.0949,71443.0
2019-03-05 10:00:00,31.38,31.38,31.05,31.05,247636.0,29.0764,29.0764,28.7706,28.7706,247636.0
2019-03-05 10:05:00,31.06,31.16,31.05,31.1,60126.0,28.7799,28.8725,28.7706,28.8169,60126.0
2019-03-05 10:10:00,31.1,31.16,31.1,31.16,12931.0,28.8169,28.8725,28.8169,28.8725,12931.0
2019-03-05 10:15:00,31.16,31.19,31.11,31.17,35936.0,28.8725,28.9003,28.8262,28.8818,35936.0
2019-03-05 10:20:00,31.18,31.29,31.18,31.29,55388.0,28.8911,28.993,28.8911,28.993,55388.0
2019-03-05 10:25:00,31.3,31.3,31.24,31.25,13677.0,29.0022,29.0022,28.9466,28.9559,13677.0
2019-03-05 10:30:00,31.24,31.24,31.12,31.16,22169.0,28.9466,28.9466,28.8355,28.8725,22169.0
2019-03-05 10:35:00,31.16,31.17,31.14,31.16,13123.0,28.8725,28.8818,28.854,28.8725,13123.0
2019-03-05 10:40:00,31.15,31.26,31.14,31.24,15357.0,28.8633,28.9652,28.854,28.9466,15357.0
2019-03-05 10:45:00,31.25,31.27,31.23,31.26,21713.0,28.9559,28.9744,28.9374,28.9652,21713.0
2019-03-05 10:50:00,31.25,31.28,31.23,31.28,15142.0,28.9559,28.9837,28.9374,28.9837,15142.0
2019-03-05 10:55:00,31.28,31.34,31.27,31.33,9381.0,28.9837,29.0393,28.9744,29.03,9381.0
2019-03-05 11:00:00,31.34,31.41,31.31,31.41,31351.0,29.0393,29.1042,29.0115,29.1042,31351.0
2019-03-05 11:05:00,31.42,31.43,31.38,31.4,15664.0,29.1134,29.1227,29.0764,29.0949,15664.0
2019-03-05 11:10:00,31.4,31.41,31.31,31.31,38907.0,29.0949,29.1042,29.0115,29.0115,38907.0
2019-03-05 11:15:00,31.3,31.3,31.27,31.27,41235.0,29.0022,29.0022,28.9744,28.9744,41235.0
2019-03-05 11:20:00,31.26,31.3,31.25,31.3,23271.0,28.9652,29.0022,28.9559,29.0022,23271.0
2019-03-05 11:25:00,31.31,31.31,31.27,31.27,3227.0,29.0115,29.0115,28.9744,28.9744,3227.0
2019-03-05 11:30:00,31.27,31.33,31.24,31.33,16631.0,28.9744,29.03,28.9466,29.03,16631.0
2019-03-05 11:35:00,31.32,31.38,31.32,31.37,32045.0,29.0208,29.0764,29.0208,29.0671,32045.0
2019-03-05 11:40:00,31.37,31.38,31.32,31.32,16248.0,29.0671,29.0764,29.0208,29.0208,16248.0
2019-03-05 11:45:00,31.33,31.34,31.29,31.32,22137.0,29.03,29.0393,28.993,29.0208,22137.0
2019-03-05 11:50:00,31.33,31.33,31.28,31.29,1467.0,29.03,29.03,28.9837,28.993,1467.0
2019-03-05 11:55:00,31.3,31.36,31.3,31.33,7659.0,29.0022,29.0578,29.0022,29.03,7659.0
2019-03-05 12:00:00,31.34,31.37,31.33,31.33,4943.0,29.0393,29.0671,29.03,29.03,4943.0
2019-03-05 12:05:00,31.34,31.34,31.32,31.33,4700.0,29.0393,29.0393,29.0208,29.03,4700.0
2019-03-05 12:10:00,31.33,31.34,31.32,31.33,17180.0,29.03,29.0393,29.0208,29.03,17180.0
2019-03-05 12:15:00,31.31,31.32,31.3,31.32,3100.0,29.0115,29.0208,29.0022,29.0208,3100.0
2019-03-05 12:20:00,31.33,31.35,31.33,31.33,4957.0,29.03,29.0486,29.03,29.03,4957.0
2019-03-05 12:25:00,31.33,31.39,31.31,31.39,34207.0,29.03,29.0856,29.0115,29.0856,34207.0
2019-03-05 12:30:00,31.39,31.4,31.38,31.38,12067.0,29.0856,29.0949,29.0764,29.0764,12067.0
2019-03-05 12:35:00,31.38,31.38,31.35,31.37,4100.0,29.0764,29.0764,29.0486,29.0671,4100.0
2019-03-05 12:40:00,31.36,31.37,31.34,31.34,5172.0,29.0578,29.0671,29.0393,29.0393,5172.0
2019-03-05 12:45:00,31.34,31.38,31.34,31.35,6957.0,29.0393,29.0764,29.0393,29.0486,6957.0
2019-03-05 12:50:00,31.34,31.35,31.31,31.32,1645.0,29.0393,29.0486,29.0115,29.0208,1645.0
2019-03-05 12:55:00,31.33,31.34,31.32,31.34,2489.0,29.03,29.0393,29.0208,29.0393,2489.0
2019-03-05 13:00:00,31.34,31.34,31.27,31.28,5440.0,29.0393,29.0393,28.9744,28.9837,5440.0
2019-03-05 13:05:00,31.29,31.29,31.28,31.28,1500.0,28.993,28.993,28.9837,28.9837,1500.0
2019-03-05 13:10:00,31.27,31.3,31.26,31.3,6110.0,28.9744,29.0022,28.9652,29.0022,6110.0
2019-03-05 13:15:00,31.3,31.34,31.3,31.33,6500.0,29.0022,29.0393,29.0022,29.03,6500.0
2019-03-05 13:20:00,31.34,31.35,31.32,31.33,3764.0,29.0393,29.0486,29.0208,29.03,3764.0
2019-03-05 13:25:00,31.31,31.35,31.31,31.34,15818.0,29.0115,29.0486,29.0115,29.0393,15818.0
2019-03-05 13:30:00,31.34,31.39,31.34,31.39,20311.0,29.0393,29.0856,29.0393,29.0856,20311.0
2019-03-05 13:35:00,31.38,31.38,31.35,31.37,5427.0,29.0764,29.0764,29.0486,29.0671,5427.0
2019-03-05 13:40:00,31.35,31.41,31.35,31.41,39116.0,29.0486,29.1042,29.0486,29.1042,39116.0
2019-03-05 13:45:00,31.4,31.4,31.37,31.38,30939.0,29.0949,29.0949,29.0671,29.0764,30939.0
2019-03-05 13:50:00,31.39,31.42,31.39,31.42,27818.0,29.0856,29.1134,29.0856,29.1134,27818.0
2019-03-05 13:55:00,31.42,31.43,31.4,31.43,23756.0,29.1134,29.1227,29.0949,29.1227,23756.0
2019-03-05 14:00:00,31.45,31.45,31.42,31.42,10704.0,29.1412,29.1412,29.1134,29.1134,10704.0
2019-03-05 14:05:00,31.42,31.42,31.38,31.39,3631.0,29.1134,29.1134,29.0764,29.0856,3631.0
2019-03-05 14:10:00,31.4,31.41,31.38,31.39,9900.0,29.0949,29.1042,29.0764,29.0856,9900.0
2019-03-05 14:15:00,31.39,31.39,31.36,31.36,1300.0,29.0856,29.0856,29.0578,29.0578,1300.0
2019-03-05 14:20:00,31.36,31.38,31.35,31.37,19958.0,29.0578,29.0764,29.0486,29.0671,19958.0
2019-03-05 14:25:00,31.37,31.38,31.34,31.35,9830.0,29.0671,29.0764,29.0393,29.0486,9830.0
2019-03-05 14:30:00,31.34,31.37,31.33,31.36,6899.0,29.0393,29.0671,29.03,29.0578,6899.0
2019-03-05 14:35:00,31.36,31.36,31.33,31.34,4976.0,29.0578,29.0578,29.03,29.0393,4976.0
2019-03-05 14:40:00,31.34,31.36,31.34,31.36,3207.0,29.0393,29.0578,29.0393,29.0578,3207.0
2019-03-05 14:45:00,31.35,31.35,31.33,31.34,6000.0,29.0486,29.0486,29.03,29.0393,6000.0
2019-03-05 14:50:00,31.35,31.38,31.35,31.37,4967.0,29.0486,29.0764,29.0486,29.0671,4967.0
2019-03-05 14:55:00,31.37,31.37,31.32,31.32,4565.0,29.0671,29.0671,29.0208,29.0208,4565.0
2019-03-05 15:00:00,31.31,31.35,31.31,31.35,12297.0,29.0115,29.0486,29.0115,29.0486,12297.0
2019-03-05 15:05:00,31.33,31.35,31.33,31.35,4901.0,29.03,29.0486,29.03,29.0486,4901.0
2019-03-05 15:10:00,31.35,31.36,31.34,31.34,3149.0,29.0486,29.0578,29.0393,29.0393,3149.0
2019-03-05 15:15:00,31.34,31.37,31.34,31.35,15134.0,29.0393,29.0671,29.0393,29.0486,15134.0
2019-03-05 15:20:00,31.35,31.38,31.35,31.38,3066.0,29.0486,29.0764,29.0486,29.0764,3066.0
2019-03-05 15:25:00,31.37,31.42,31.37,31.41,24468.0,29.0671,29.1134,29.0671,29.1042,24468.0
2019-03-05 15:30:00,31.41,31.41,31.38,31.39,8163.0,29.1042,29.1042,29.0764,29.0856,8163.0
2019-03-05 15:35:00,31.39,31.39,31.38,31.39,10362.0,29.0856,29.0856,29.0764,29.0856,10362.0
2019-03-05 15:40:00,31.39,31.41,31.38,31.41,17568.0,29.0856,29.1042,29.0764,29.1042,17568.0
2019-03-05 15:45:00,31.41,31.41,31.4,31.4,24030.0,29.1042,29.1042,29.0949,29.0949,24030.0
2019-03-05 15:50:00,31.4,31.41,31.36,31.37,28990.0,29.0949,29.1042,29.0578,29.0671,28990.0
2019-03-05 15:55:00,31.38,31.45,31.38,31.44,228979.0,29.0764,29.1412,29.0764,29.132,228979.0
2019-03-06 09:30:00,31.4,31.46,31.39,31.45,33752.0,29.0949,29.1505,29.0856,29.1412,33752.0
2019-03-06 09:35:00,31.47,31.48,31.43,31.47,17002.0,29.1598,29.169,29.1227,29.1598,17002.0
2019-03-06 09:40:00,31.44,31.46,31.4,31.43,41532.0,29.132,29.1505,29.0949,29.1227,41532.0
2019-03-06 09:45:00,31.41,31.41,31.33,31.38,30206.0,29.1042,29.1042,29.03,29.0764,30206.0
2019-03-06 09:50:00,31.37,31.4,31.35,31.4,8325.0,29.0671,29.0949,29.0486,29.0949,8325.0
2019-03-06 09:55:00,31.4,31.44,31.38,31.39,17409.0,29.0949,29.132,29.0764,29.0856,17409.0
2019-03-06 10:00:00,31.39,31.39,31.31,31.32,67312.0,29.0856,29.0856,29.0115,29.0208,67312.0
2019-03-06 10:05:00,31.32,31.38,31.32,31.34,12651.0,29.0208,29.0764,29.0208,29.0393,12651.0
2019-03-06 10:10:00,31.33,31.33,31.25,31.27,24709.0,29.03,29.03,28.9559,28.9744,24709.0
2019-03-06 10:15:00,31.27,31.3,31.24,31.3,19226.0,28.9744,29.0022,28.9466,29.0022,19226.0
2019-03-06 10:20:00,31.28,31.29,31.24,31.26,24583.0,28.9837,28.993,28.9466,28.9652,24583.0
2019-03-06 10:25:00,31.25,31.25,31.14,31.14,28616.0,28.9559,28.9559,28.854,28.854,28616.0
2019-03-06 10:30:00,31.15,31.19,31.15,31.16,12937.0,28.8633,28.9003,28.8633,28.8725,12937.0
2019-03-06 10:35:00,31.16,31.28,31.16,31.28,25332.0,28.8725,28.9837,28.8725,28.9837,25332.0
2019-03-06 10:40:00,31.29,31.29,31.25,31.27,8241.0,28.993,28.993,28.9559,28.9744,8241.0
2019-03-06 10:45:00,31.25,31.27,31.24,31.27,23710.0,28.9559,28.9744,28.9466,28.9744,23710.0
2019-03-06 10:50:00,31.28,31.28,31.21,31.21,6040.0,28.9837,28.9837,28.9189,28.9189,6040.0
2019-03-06 10:55:00,31.19,31.22,31.17,31.21,42347.0,28.9003,28.9281,28.8818,28.9189,42347.0
2019-03-06 11:00:00,31.2,31.24,31.19,31.19,30675.0,28.9096,28.9466,28.9003,28.9003,30675.0
2019-03-06 11:05:00,31.19,31.21,31.12,31.14,29061.0,28.9003,28.9189,28.8355,28.854,29061.0
2019-03-06 11:10:00,31.15,31.16,31.12,31.12,37968.0,28.8633,28.8725,28.8355,28.8355,37968.0
2019-03-06 11:15:00,31.11,31.11,31.01,31.02,50188.0,28.8262,28.8262,28.7335,28.7428,50188.0
2019-03-06 11:20:00,31.02,31.06,31.01,31.03,29869.0,28.7428,28.7799,28.7335,28.7521,29869.0
2019-03-06 11:25:00,31.03,31.1,31.02,31.08,40680.0,28.7521,28.8169,28.7428,28.7984,40680.0
2019-03-06 11:30:00,31.08,31.11,31.08,31.08,17366.0,28.7984,28.8262,28.7984,28.7984,17366.0
2019-03-06 11:35:00,31.08,31.08,31.06,31.08,20123.0,28.7984,28.7984,28.7799,28.7984,20123.0
2019-03-06 11:40:00,31.09,31.09,31.05,31.05,20503.0,28.8077,28.8077,28.7706,28.7706,20503.0
2019-03-06 11:45:00,31.03,31.03,31.01,31.01,12274.0,28.7521,28.7521,28.7335,28.7335,12274.0
2019-03-06 11:50:00,31.01,31.04,30.99,31.03,22865.0,28.7335,28.7613,28.715,28.7521,22865.0
2019-03-06 11:55:00,31.02,31.03,31.01,31.02,15419.0,28.7428,28.7521,28.7335,28.7428,15419.0
2019-03-06 12:00:00,31.02,31.03,31.0,31.03,40202.0,28.7428,28.7521,28.7243,28.7521,40202.0
2019-03-06 12:05:00,31.03,31.06,31.03,31.06,10423.0,28.7521,28.7799,28.7521,28.7799,10423.0
2019-03-06 12:10:00,31.04,31.04,31.0,31.01,10479.0,28.7613,28.7613,28.7243,28.7335,10479.0
2019-03-06 12:15:00,31.0,31.03,31.0,31.0,16639.0,28.7243,28.7521,28.7243,28.7243,16639.0
2019-03-06 12:20:00,31.01,31.03,31.0,31.0,7716.0,28.7335,28.7521,28.7243,28.7243,7716.0
2019-03-06 12:25:00,31.01,31.06,31.0,31.05,45360.0,28.7335,28.7799,28.7243,28.7706,45360.0
2019-03-06 12:30:00,31.04,31.05,31.01,31.03,33810.0,28.7613,28.7706,28.7335,28.7521,33810.0
2019-03-06 12:35:00,31.02,31.04,31.01,31.03,24165.0,28.7428,28.7613,28.7335,28.7521,24165.0
2019-03-06 12:40:00,31.02,31.03,31.01,31.02,40593.0,28.7428,28.7521,28.7335,28.7428,40593.0
2019-03-06 12:45:00,31.02,31.02,30.99,31.01,37878.0,28.7428,28.7428,28.715,28.7335,37878.0
2019-03-06 12:50:00,31.0,31.0,30.98,30.98,28605.0,28.7243,28.7243,28.7057,28.7057,28605.0
2019-03-06 12:55:00,30.98,31.01,30.98,31.01,5268.0,28.7057,28.7335,28.7057,28.7335,5268.0
2019-03-06 13:00:00,30.99,31.01,30.98,31.0,14796.0,28.715,28.7335,28.7057,28.7243,14796.0
2019-03-06 13:05:00,31.0,31.0,30.96,30.97,15839.0,28.7243,28.7243,28.6872,28.6965,15839.0
2019-03-06 13:10:00,30.97,30.98,30.96,30.96,12938.0,28.6965,28.7057,28.6872,28.6872,12938.0
2019-03-06 13:15:00,30.97,30.97,30.92,30.93,53156.0,28.6965,28.6965,28.6501,28.6594,53156.0
2019-03-06 13:20:00,30.92,30.94,30.91,30.93,31875.0,28.6501,28.6687,28.6409,28.6594,31875.0
2019-03-06 13:25:00,30.94,30.94,30.9,30.9,42231.0,28.6687,28.6687,28.6316,28.6316,42231.0
2019-03-06 13:30:00,30.92,30.93,30.88,30.89,56016.0,28.6501,28.6594,28.6131,28.6223,56016.0
2019-03-06 13:35:00,30.88,30.9,30.88,30.89,45140.0,28.6131,28.6316,28.6131,28.6223,45140.0
2019-03-06 13:40:00,30.9,30.92,30.9,30.91,39341.0,28.6316,28.6501,28.6316,28.6409,39341.0
2019-03-06 13:45:00,30.91,30.92,30.89,30.9,34178.0,28.6409,28.6501,28.6223,28.6316,34178.0
2019-03-06 13:50:00,30.9,30.9,30.87,30.9,21817.0,28.6316,28.6316,28.6038,28.6316,21817.0
2019-03-06 13:55:00,30.91,30.91,30.88,30.89,26360.0,28.6409,28.6409,28.6131,28.6223,26360.0
2019-03-06 14:00:00,30.87,30.87,30.82,30.85,19054.0,28.6038,28.6038,28.5575,28.5853,19054.0
2019-03-06 14:05:00,30.84,30.84,30.8,30.8,40501.0,28.576,28.576,28.5389,28.5389,40501.0
2019-03-06 14:10:00,30.79,30.81,30.76,30.8,38669.0,28.5297,28.5482,28.5019,28.5389,38669.0
2019-03-06 14:15:00,30.79,30.83,30.79,30.8,37554.0,28.5297,28.5667,28.5297,28.5389,37554.0
2019-03-06 14:20:00,30.79,30.79,30.78,30.78,4513.0,28.5297,28.5297,28.5204,28.5204,4513.0
2019-03-06 14:25:00,30.78,30.78,30.76,30.77,30598.0,28.5204,28.5204,28.5019,28.5112,30598.0
2019-03-06 14:30:00,30.77,30.77,30.75,30.75,43986.0,28.5112,28.5112,28.4926,28.4926,43986.0
2019-03-06 14:35:00,30.76,30.76,30.74,30.74,76308.0,28.5019,28.5019,28.4834,28.4834,76308.0
2019-03-06 14:40:00,30.74,30.74,30.72,30.72,30549.0,28.4834,28.4834,28.4648,28.4648,30549.0
2019-03-06 14:45:00,30.72,30.74,30.69,30.71,40936.0,28.4648,28.4834,28.437,28.4556,40936.0
2019-03-06 14:50:00,30.7,30.71,30.67,30.67,82987.0,28.4463,28.4556,28.4185,28.4185,82987.0
2019-03-06 14:55:00,30.67,30.7,30.67,30.67,61634.0,28.4185,28.4463,28.4185,28.4185,61634.0
2019-03-06 15:00:00,30.66,30.67,30.64,30.65,47964.0,28.4092,28.4185,28.3907,28.4,47964.0
2019-03-06 15:05:00,30.65,30.71,30.65,30.71,43562.0,28.4,28.4556,28.4,28.4556,43562.0
2019-03-06 15:10:00,30.72,30.75,30.69,30.7,44567.0,28.4648,28.4926,28.437,28.4463,44567.0
2019-03-06 15:15:00,30.69,30.71,30.69,30.7,19128.0,28.437,28.4556,28.437,28.4463,19128.0
2019-03-06 15:20:00,30.7,30.7,30.68,30.68,29819.0,28.4463,28.4463,28.4278,28.4278,29819.0
2019-03-06 15:25:00,30.68,30.68,30.67,30.67,62556.0,28.4278,28.4278,28.4185,28.4185,62556.0
2019-03-06 15:30:00,30.67,30.68,30.67,30.68,45959.0,28.4185,28.4278,28.4185,28.4278,45959.0
2019-03-06 15:35:00,30.67,30.74,30.67,30.74,97195.0,28.4185,28.4834,28.4185,28.4834,97195.0
2019-03-06 15:40:00,30.73,30.74,30.69,30.7,142785.0,28.4741,28.4834,28.437,28.4463,142785.0
2019-03-06 15:45:00,30.7,30.73,30.69,30.73,56921.0,28.4463,28.4741,28.437,28.4741,56921.0
2019-03-06 15:50:00,30.73,30.74,30.72,30.72,136841.0,28.4741,28.4834,28.4648,28.4648,136841.0
2019-03-06 15:55:00,30.72,30.73,30.64,30.64,624542.0,28.4648,28.4741,28.3907,28.3907,624542.0
2019-03-07 09:30:00,30.64,30.77,30.6,30.66,81983.0,28.3907,28.5112,28.3536,28.4092,81983.0
2019-03-07 09:35:00,30.64,30.84,30.64,30.78,76595.0,28.3907,28.576,28.3907,28.5204,76595.0
2019-03-07 09:40:00,30.77,30.77,30.69,30.73,69236.0,28.5112,28.5112,28.437,28.4741,69236.0
2019-03-07 09:45:00,30.73,30.78,30.68,30.76,105750.0,28.4741,28.5204,28.4278,28.5019,105750.0
2019-03-07 09:50:00,30.75,30.87,30.73,30.87,76949.0,28.4926,28.6038,28.4741,28.6038,76949.0
2019-03-07 09:55:00,30.86,30.92,30.84,30.91,72412.0,28.5945,28.6501,28.576,28.6409,72412.0
2019-03-07 10:00:00,30.9,31.0,30.85,31.0,53774.0,28.6316,28.7243,28.5853,28.7243,53774.0
2019-03-07 10:05:00,30.99,31.04,30.97,31.0,68907.0,28.715,28.7613,28.6965,28.7243,68907.0
2019-03-07 10:10:00,31.0,31.01,30.94,30.97,46473.0,28.7243,28.7335,28.6687,28.6965,46473.0
2019-03-07 10:15:00,30.94,31.0,30.91,31.0,89441.0,28.6687,28.7243,28.6409,28.7243,89441.0
2019-03-07 10:20:00,31.0,31.01,30.97,30.97,35174.0,28.7243,28.7335,28.6965,28.6965,35174.0
2019-03-07 10:25:00,30.96,30.97,30.9,30.9,15158.0,28.6872,28.6965,28.6316,28.6316,15158.0
2019-03-07 10:30:00,30.9,30.95,30.88,30.94,26311.0,28.6316,28.6779,28.6131,28.6687,26311.0
2019-03-07 10:35:00,30.96,31.08,30.96,31.07,111496.0,28.6872,28.7984,28.6872,28.7891,111496.0
2019-03-07 10:40:00,31.07,31.14,31.06,31.12,64053.0,28.7891,28.854,28.7799,28.8355,64053.0
2019-03-07 10:45:00,31.13,31.14,31.05,31.08,29855.0,28.8447,28.854,28.7706,28.7984,29855.0
2019-03-07 10:50:00,31.05,31.06,30.99,31.03,54156.0,28.7706,28.7799,28.715,28.7521,54156.0
2019-03-07 10:55:00,31.06,31.08,31.0,31.03,27586.0,28.7799,28.7984,28.7243,28.7521,27586.0
2019-03-07 11:00:00,31.04,31.08,31.01,31.08,31974.0,28.7613,28.7984,28.7335,28.7984,31974.0
2019-03-07 11:05:00,31.08,31.1,31.05,31.05,11637.0,28.7984,28.8169,28.7706,28.7706,11637.0
2019-03-07 11:10:00,31.03,31.05,31.01,31.04,22586.0,28.7521,28.7706,28.7335,28.7613,22586.0
2019-03-07 11:15:00,31.05,31.08,31.05,31.05,19084.0,28.7706,28.7984,28.7706,28.7706,19084.0
2019-03-07 11:20:00,31.06,31.1,31.06,31.1,22161.0,28.7799,28.8169,28.7799,28.8169,22161.0
2019-03-07 11:25:00,31.1,31.1,31.05,31.05,9823.0,28.8169,28.8169,28.7706,28.7706,9823.0
2019-03-07 11:30:00,31.05,31.1,31.05,31.08,23494.0,28.7706,28.8169,28.7706,28.7984,23494.0
2019-03-07 11:35:00,31.08,31.08,31.06,31.06,8900.0,28.7984,28.7984,28.7799,28.7799,8900.0
2019-03-07 11:40:00,31.06,31.06,31.04,31.05,6742.0,28.7799,28.7799,28.7613,28.7706,6742.0
2019-03-07 11:45:00,31.06,31.08,31.04,31.07,5313.0,28.7799,28.7984,28.7613,28.7891,5313.0
2019-03-07 11:50:00,31.07,31.07,31.01,31.05,10822.0,28.7891,28.7891,28.7335,28.7706,10822.0
2019-03-07 11:55:00,31.06,31.09,31.06,31.09,24949.0,28.7799,28.8077,28.7799,28.8077,24949.0
2019-03-07 12:00:00,31.08,31.09,31.04,31.04,20412.0,28.7984,28.8077,28.7613,28.7613,20412.0
2019-03-07 12:05:00,31.04,31.07,31.04,31.06,4726.0,28.7613,28.7891,28.7613,28.7799,4726.0
2019-03-07 12:10:00,31.06,31.11,31.06,31.11,15156.0,28.7799,28.8262,28.7799,28.8262,15156.0
2019-03-07 12:15:00,31.12,31.14,31.12,31.12,22445.0,28.8355,28.854,28.8355,28.8355,22445.0
2019-03-07 12:20:00,31.12,31.16,31.12,31.16,6463.0,28.8355,28.8725,28.8355,28.8725,6463.0
2019-03-07 12:25:00,31.15,31.17,31.14,31.14,51734.0,28.8633,28.8818,28.854,28.854,51734.0
2019-03-07 12:30:00,31.14,31.18,31.12,31.17,21537.0,28.854,28.8911,28.8355,28.8818,21537.0
2019-03-07 12:35:00,31.17,31.2,31.17,31.2,6511.0,28.8818,28.9096,28.8818,28.9096,6511.0
2019-03-07 12:40:00,31.22,31.22,31.19,31.19,900.0,28.9281,28.9281,28.9003,28.9003,900.0
2019-03-07 12:45:00,31.18,31.18,31.15,31.15,6969.0,28.8911,28.8911,28.8633,28.8633,6969.0
2019-03-07 12:50:00,31.16,31.17,31.14,31.17,3258.0,28.8725,28.8818,28.854,28.8818,3258.0
2019-03-07 12:55:00,31.16,31.16,31.08,31.08,5001.0,28.8725,28.8725,28.7984,28.7984,5001.0
2019-03-07 13:00:00,31.07,31.07,31.0,31.03,13911.0,28.7891,28.7891,28.7243,28.7521,13911.0
2019-03-07 13:05:00,31.02,31.04,31.02,31.02,6746.0,28.7428,28.7613,28.7428,28.7428,6746.0
2019-03-07 13:10:00,31.03,31.09,31.03,31.08,10337.0,28.7521,28.8077,28.7521,28.7984,10337.0
2019-03-07 13:15:00,31.07,31.08,31.04,31.07,10951.0,28.7891,28.7984,28.7613,28.7891,10951.0
2019-03-07 13:20:00,31.08,31.09,31.05,31.09,7740.0,28.7984,28.8077,28.7706,28.8077,7740.0
2019-03-07 13:25:00,31.09,31.1,31.07,31.09,10912.0,28.8077,28.8169,28.7891,28.8077,10912.0
2019-03-07 13:30:00,31.1,31.11,31.08,31.08,3876.0,28.8169,28.8262,28.7984,28.7984,3876.0
2019-03-07 13:35:00,31.06,31.08,31.05,31.07,12070.0,28.7799,28.7984,28.7706,28.7891,12070.0
2019-03-07 13:40:00,31.07,31.08,31.04,31.04,17649.0,28.7891,28.7984,28.7613,28.7613,17649.0
2019-03-07 13:45:00,31.06,31.07,31.06,31.06,1770.0,28.7799,28.7891,28.7799,28.7799,1770.0
2019-03-07 13:50:00,31.07,31.08,31.06,31.07,8997.0,28.7891,28.7984,28.7799,28.7891,8997.0
2019-03-07 13:55:00,31.09,31.11,31.09,31.11,9726.0,28.8077,28.8262,28.8077,28.8262,9726.0
2019-03-07 14:00:00,31.1,31.13,31.1,31.13,21531.0,28.8169,28.8447,28.8169,28.8447,21531.0
2019-03-07 14:05:00,31.14,31.17,31.11,31.17,30412.0,28.854,28.8818,28.8262,28.8818,30412.0
2019-03-07 14:10:00,31.17,31.18,31.14,31.18,5774.0,28.8818,28.8911,28.854,28.8911,5774.0
2019-03-07 14:15:00,31.18,31.18,31.16,31.16,11610.0,28.8911,28.8911,28.8725,28.8725,11610.0
2019-03-07 14:20:00,31.15,31.15,31.12,31.14,14094.0,28.8633,28.8633,28.8355,28.854,14094.0
2019-03-07 14:25:00,31.14,31.14,31.12,31.12,13516.0,28.854,28.854,28.8355,28.8355,13516.0
2019-03-07 14:30:00,31.11,31.12,31.04,31.04,11963.0,28.8262,28.8355,28.7613,28.7613,11963.0
2019-03-07 14:35:00,31.06,31.08,31.03,31.04,44961.0,28.7799,28.7984,28.7521,28.7613,44961.0
2019-03-07 14:40:00,31.06,31.06,31.04,31.05,33359.0,28.7799,28.7799,28.7613,28.7706,33359.0
2019-03-07 14:45:00,31.07,31.07,31.01,31.03,34874.0,28.7891,28.7891,28.7335,28.7521,34874.0
2019-03-07 14:50:00,31.01,31.05,31.01,31.05,6733.0,28.7335,28.7706,28.7335,28.7706,6733.0
2019-03-07 14:55:00,31.04,31.06,31.04,31.06,17546.0,28.7613,28.7799,28.7613,28.7799,17546.0
2019-03-07 15:00:00,31.05,31.05,31.02,31.03,7042.0,28.7706,28.7706,28.7428,28.7521,7042.0
2019-03-07 15:05:00,31.04,31.08,31.04,31.08,4787.0,28.7613,28.7984,28.7613,28.7984,4787.0
2019-03-07 15:10:00,31.07,31.07,31.05,31.06,1010.0,28.7891,28.7891,28.7706,28.7799,1010.0
2019-03-07 15:15:00,31.05,31.06,31.03,31.06,13775.0,28.7706,28.7799,28.7521,28.7799,13775.0
2019-03-07 15:20:00,31.07,31.09,31.06,31.06,6829.0,28.7891,28.8077,28.7799,28.7799,6829.0
2019-03-07 15:25:00,31.07,31.09,31.05,31.05,18395.0,28.7891,28.8077,28.7706,28.7706,18395.0
2019-03-07 15:30:00,31.06,31.06,31.02,31.06,15622.0,28.7799,28.7799,28.7428,28.7799,15622.0
2019-03-07 15:35:00,31.06,31.07,31.04,31.04,7896.0,28.7799,28.7891,28.7613,28.7613,7896.0
2019-03-07 15:40:00,31.03,31.04,31.01,31.01,7923.0,28.7521,28.7613,28.7335,28.7335,7923.0
2019-03-07 15:45:00,31.01,31.05,31.01,31.02,3729.0,28.7335,28.7706,28.7335,28.7428,3729.0
2019-03-07 15:50:00,31.02,31.05,31.01,31.03,19482.0,28.7428,28.7706,28.7335,28.7521,19482.0
2019-03-07 15:55:00,31.04,31.05,30.98,31.0,198926.0,28.7613,28.7706,28.7057,28.7243,198926.0
2019-03-08 09:30:00,31.74,31.95,31.74,31.91,180373.0,29.4099,29.6045,29.4099,29.5675,180373.0
2019-03-08 09:35:00,31.94,31.99,31.75,31.75,102793.0,29.5953,29.6416,29.4192,29.4192,102793.0
2019-03-08 09:40:00,31.75,31.78,31.69,31.7,125169.0,29.4192,29.447,29.3636,29.3729,125169.0
2019-03-08 09:45:00,31.7,31.7,31.58,31.6,129206.0,29.3729,29.3729,29.2617,29.2802,129206.0
2019-03-08 09:50:00,31.57,31.62,31.5,31.59,96054.0,29.2524,29.2988,29.1876,29.271,96054.0
2019-03-08 09:55:00,31.61,31.62,31.47,31.49,59971.0,29.2895,29.2988,29.1598,29.1783,59971.0
2019-03-08 10:00:00,31.49,31.63,31.49,31.62,90022.0,29.1783,29.308,29.1783,29.2988,90022.0
2019-03-08 10:05:00,31.62,31.67,31.6,31.62,45174.0,29.2988,29.3451,29.2802,29.2988,45174.0
2019-03-08 10:10:00,31.62,31.62,31.56,31.6,59151.0,29.2988,29.2988,29.2432,29.2802,59151.0
2019-03-08 10:15:00,31.6,31.61,31.53,31.54,28104.0,29.2802,29.2895,29.2154,29.2246,28104.0
2019-03-08 10:20:00,31.53,31.53,31.49,31.53,22527.0,29.2154,29.2154,29.1783,29.2154,22527.0
2019-03-08 10:25:00,31.54,31.6,31.5,31.6,48696.0,29.2246,29.2802,29.1876,29.2802,48696.0
2019-03-08 10:30:00,31.59,31.69,31.57,31.68,24630.0,29.271,29.3636,29.2524,29.3543,24630.0
2019-03-08 10:35:00,31.68,31.69,31.63,31.69,21576.0,29.3543,29.3636,29.308,29.3636,21576.0
2019-03-08 10:40:00,31.69,31.7,31.64,31.66,33737.0,29.3636,29.3729,29.3173,29.3358,33737.0
2019-03-08 10:45:00,31.65,31.65,31.58,31.62,21258.0,29.3266,29.3266,29.2617,29.2988,21258.0
2019-03-08 10:50:00,31.61,31.63,31.59,31.62,13051.0,29.2895,29.308,29.271,29.2988,13051.0
2019-03-08 10:55:00,31.61,31.65,31.61,31.64,17400.0,29.2895,29.3266,29.2895,29.3173,17400.0
2019-03-08 11:00:00,31.65,31.7,31.65,31.66,30761.0,29.3266,29.3729,29.3266,29.3358,30761.0
2019-03-08 11:05:00,31.67,31.75,31.67,31.74,45522.0,29.3451,29.4192,29.3451,29.4099,45522.0
2019-03-08 11:10:00,31.74,31.81,31.74,31.8,19348.0,29.4099,29.4748,29.4099,29.4655,19348.0
2019-03-08 11:15:00,31.81,31.88,31.81,31.86,28909.0,29.4748,29.5397,29.4748,29.5211,28909.0
2019-03-08 11:20:00,31.88,31.93,31.88,31.91,22620.0,29.5397,29.586,29.5397,29.5675,22620.0
2019-03-08 11:25:00,31.9,31.9,31.79,31.82,41920.0,29.5582,29.5582,29.4563,29.4841,41920.0
2019-03-08 11:30:00,31.81,31.86,31.78,31.83,20302.0,29.4748,29.5211,29.447,29.4933,20302.0
2019-03-08 11:35:00,31.83,31.85,31.81,31.82,16525.0,29.4933,29.5119,29.4748,29.4841,16525.0
2019-03-08 11:40:00,31.83,31.86,31.83,31.86,22108.0,29.4933,29.5211,29.4933,29.5211,22108.0
2019-03-08 11:45:00,31.86,31.9,31.85,31.9,8430.0,29.5211,29.5582,29.5119,29.5582,8430.0
2019-03-08 11:50:00,31.91,31.91,31.89,31.91,12920.0,29.5675,29.5675,29.5489,29.5675,12920.0
2019-03-08 11:55:00,31.91,31.93,31.9,31.91,21740.0,29.5675,29.586,29.5582,29.5675,21740.0
2019-03-08 12:00:00,31.9,31.92,31.89,31.91,29169.0,29.5582,29.5767,29.5489,29.5675,29169.0
2019-03-08 12:05:00,31.92,31.92,31.89,31.92,7084.0,29.5767,29.5767,29.5489,29.5767,7084.0
2019-03-08 12:10:00,31.92,31.94,31.9,31.93,27191.0,29.5767,29.5953,29.5582,29.586,27191.0
2019-03-08 12:15:00,31.92,31.93,31.89,31.93,16567.0,29.5767,29.586,29.5489,29.586,16567.0
2019-03-08 12:20:00,31.93,31.93,31.91,31.93,12013.0,29.586,29.586,29.5675,29.586,12013.0
2019-03-08 12:25:00,31.93,31.93,31.91,31.91,12022.0,29.586,29.586,29.5675,29.5675,12022.0
2019-03-08 12:30:00,31.92,31.94,31.92,31.94,16733.0,29.5767,29.5953,29.5767,29.5953,16733.0
2019-03-08 12:35:00,31.94,31.96,31.93,31.96,19331.0,29.5953,29.6138,29.586,29.6138,19331.0
2019-03-08 12:40:00,31.96,31.97,31.94,31.95,12307.0,29.6138,29.6231,29.5953,29.6045,12307.0
2019-03-08 12:45:00,31.95,31.96,31.94,31.94,11996.0,29.6045,29.6138,29.5953,29.5953,11996.0
2019-03-08 12:50:00,31.94,31.97,31.94,31.97,34231.0,29.5953,29.6231,29.5953,29.6231,34231.0
2019-03-08 12:55:00,31.96,31.97,31.95,31.96,11772.0,29.6138,29.6231,29.6045,29.6138,11772.0
2019-03-08 13:00:00,31.98,31.98,31.97,31.97,4948.0,29.6323,29.6323,29.6231,29.6231,4948.0
2019-03-08 13:05:00,31.98,31.99,31.96,31.97,9305.0,29.6323,29.6416,29.6138,29.6231,9305.0
2019-03-08 13:10:00,31.98,32.0,31.98,32.0,4379.0,29.6323,29.6509,29.6323,29.6509,4379.0
2019-03-08 13:15:00,32.01,32.02,31.99,32.0,18329.0,29.6601,29.6694,29.6416,29.6509,18329.0
2019-03-08 13:20:00,32.0,32.03,31.98,32.02,30121.0,29.6509,29.6787,29.6323,29.6694,30121.0
2019-03-08 13:25:00,32.03,32.04,32.02,32.02,20355.0,29.6787,29.6879,29.6694,29.6694,20355.0
2019-03-08 13:30:00,32.04,32.05,32.04,32.05,11308.0,29.6879,29.6972,29.6879,29.6972,11308.0
2019-03-08 13:35:00,32.06,32.07,32.04,32.07,22644.0,29.7065,29.7157,29.6879,29.7157,22644.0
2019-03-08 13:40:00,32.06,32.08,32.06,32.08,16159.0,29.7065,29.725,29.7065,29.725,16159.0
2019-03-08 13:45:00,32.1,32.11,32.09,32.1,37561.0,29.7435,29.7528,29.7342,29.7435,37561.0
2019-03-08 13:50:00,32.11,32.15,32.1,32.15,20913.0,29.7528,29.7898,29.7435,29.7898,20913.0
2019-03-08 13:55:00,32.15,32.16,32.14,32.14,15607.0,29.7898,29.7991,29.7806,29.7806,15607.0
2019-03-08 14:00:00,32.13,32.15,32.11,32.14,22441.0,29.7713,29.7898,29.7528,29.7806,22441.0
2019-03-08 14:05:00,32.15,32.15,32.11,32.11,35047.0,29.7898,29.7898,29.7528,29.7528,35047.0
2019-03-08 14:10:00,32.1,32.19,32.1,32.19,26474.0,29.7435,29.8269,29.7435,29.8269,26474.0
2019-03-08 14:15:00,32.19,32.2,32.17,32.19,23388.0,29.8269,29.8362,29.8084,29.8269,23388.0
2019-03-08 14:20:00,32.19,32.22,32.19,32.21,25576.0,29.8269,29.8547,29.8269,29.8454,25576.0
2019-03-08 14:25:00,32.21,32.24,32.21,32.22,17942.0,29.8454,29.8732,29.8454,29.8547,17942.0
2019-03-08 14:30:00,32.22,32.25,32.22,32.25,17143.0,29.8547,29.8825,29.8547,29.8825,17143.0
2019-03-08 14:35:00,32.26,32.31,32.26,32.31,46092.0,29.8918,29.9381,29.8918,29.9381,46092.0
2019-03-08 14:40:00,32.31,32.35,32.29,32.35,77934.0,29.9381,29.9752,29.9196,29.9752,77934.0
2019-03-08 14:45:00,32.35,32.37,32.29,32.29,54121.0,29.9752,29.9937,29.9196,29.9196,54121.0
2019-03-08 14:50:00,32.29,32.31,32.17,32.19,37419.0,29.9196,29.9381,29.8084,29.8269,37419.0
2019-03-08 14:55:00,32.19,32.25,32.19,32.24,50017.0,29.8269,29.8825,29.8269,29.8732,50017.0
2019-03-08 15:00:00,32.25,32.29,32.23,32.27,32107.0,29.8825,29.9196,29.864,29.901,32107.0
2019-03-08 15:05:00,32.28,32.35,32.27,32.32,55447.0,29.9103,29.9752,29.901,29.9474,55447.0
2019-03-08 15:10:00,32.33,32.35,32.33,32.33,31204.0,29.9566,29.9752,29.9566,29.9566,31204.0
2019-03-08 15:15:00,32.34,32.37,32.3,32.31,68715.0,29.9659,29.9937,29.9288,29.9381,68715.0
2019-03-08 15:20:00,32.32,32.38,32.32,32.36,38402.0,29.9474,30.003,29.9474,29.9844,38402.0
2019-03-08 15:25:00,32.37,32.4,32.37,32.4,35514.0,29.9937,30.0215,29.9937,30.0215,35514.0
2019-03-08 15:30:00,32.4,32.4,32.37,32.4,42110.0,30.0215,30.0215,29.9937,30.0215,42110.0
2019-03-08 15:35:00,32.4,32.42,32.4,32.42,81065.0,30.0215,30.04,30.0215,30.04,81065.0
2019-03-08 15:40:00,32.41,32.42,32.38,32.4,57175.0,30.0308,30.04,30.003,30.0215,57175.0
2019-03-08 15:45:00,32.4,32.41,32.36,32.37,17026.0,30.0215,30.0308,29.9844,29.9937,17026.0
2019-03-08 15:50:00,32.37,32.38,32.33,32.35,60700.0,29.9937,30.003,29.9566,29.9752,60700.0
2019-03-08 15:55:00,32.35,32.38,32.27,32.28,254540.0,29.9752,30.003,29.901,29.9103,254540.0
2019-03-11 09:30:00,32.34,32.37,32.14,32.15,85771.0,29.9659,29.9937,29.7806,29.7898,85771.0
2019-03-11 09:35:00,32.15,32.15,32.05,32.12,52284.0,29.7898,29.7898,29.6972,29.762,52284.0
2019-03-11 09:40:00,32.13,32.19,32.13,32.16,12087.0,29.7713,29.8269,29.7713,29.7991,12087.0
2019-03-11 09:45:00,32.16,32.17,32.08,32.08,36778.0,29.7991,29.8084,29.725,29.725,36778.0
2019-03-11 09:50:00,32.09,32.15,32.06,32.09,38885.0,29.7342,29.7898,29.7065,29.7342,38885.0
2019-03-11 09:55:00,32.08,32.08,31.88,31.9,52637.0,29.725,29.725,29.5397,29.5582,52637.0
2019-03-11 10:00:00,31.9,31.91,31.86,31.9,37267.0,29.5582,29.5675,29.5211,29.5582,37267.0
2019-03-11 10:05:00,31.9,31.92,31.8,31.81,39479.0,29.5582,29.5767,29.4655,29.4748,39479.0
2019-03-11 10:10:00,31.82,31.83,31.77,31.8,34631.0,29.4841,29.4933,29.4377,29.4655,34631.0
2019-03-11 10:15:00,31.81,31.87,31.81,31.86,20344.0,29.4748,29.5304,29.4748,29.5211,20344.0
2019-03-11 10:20:00,31.86,31.88,31.79,31.79,25238.0,29.5211,29.5397,29.4563,29.4563,25238.0
2019-03-11 10:25:00,31.79,31.86,31.79,31.81,24380.0,29.4563,29.5211,29.4563,29.4748,24380.0
2019-03-11 10:30:00,31.79,31.83,31.78,31.79,20807.0,29.4563,29.4933,29.447,29.4563,20807.0
2019-03-11 10:35:00,31.79,31.83,31.67,31.67,61858.0,29.4563,29.4933,29.3451,29.3451,61858.0
2019-03-11 10:40:00,31.67,31.69,31.65,31.68,34283.0,29.3451,29.3636,29.3266,29.3543,34283.0
2019-03-11 10:45:00,31.66,31.67,31.56,31.62,57154.0,29.3358,29.3451,29.2432,29.2988,57154.0
2019-03-11 10:50:00,31.61,31.71,31.61,31.71,19024.0,29.2895,29.3821,29.2895,29.3821,19024.0
2019-03-11 10:55:00,31.71,31.76,31.71,31.75,22230.0,29.3821,29.4285,29.3821,29.4192,22230.0
2019-03-11 11:00:00,31.75,31.83,31.75,31.82,39694.0,29.4192,29.4933,29.4192,29.4841,39694.0
2019-03-11 11:05:00,31.82,31.89,31.82,31.89,25561.0,29.4841,29.5489,29.4841,29.5489,25561.0
2019-03-11 11:10:00,31.89,31.89,31.82,31.82,27922.0,29.5489,29.5489,29.4841,29.4841,27922.0
2019-03-11 11:15:00,31.83,31.83,31.78,31.78,28596.0,29.4933,29.4933,29.447,29.447,28596.0
2019-03-11 11:20:00,31.78,31.83,31.76,31.81,39945.0,29.447,29.4933,29.4285,29.4748,39945.0
2019-03-11 11:25:00,31.82,31.85,31.82,31.85,35796.0,29.4841,29.5119,29.4841,29.5119,35796.0
2019-03-11 11:30:00,31.86,31.91,31.84,31.9,29845.0,29.5211,29.5675,29.5026,29.5582,29845.0
2019-03-11 11:35:00,31.9,31.91,31.87,31.87,22362.0,29.5582,29.5675,29.5304,29.5304,22362.0
2019-03-11 11:40:00,31.88,31.88,31.83,31.85,7530.0,29.5397,29.5397,29.4933,29.5119,7530.0
2019-03-11 11:45:00,31.83,31.85,31.81,31.84,19153.0,29.4933,29.5119,29.4748,29.5026,19153.0
2019-03-11 11:50:00,31.85,31.89,31.85,31.88,19095.0,29.5119,29.5489,29.5119,29.5397,19095.0
2019-03-11 11:55:00,31.88,31.88,31.83,31.83,33344.0,29.5397,29.5397,29.4933,29.4933,33344.0
2019-03-11 12:00:00,31.85,31.86,31.82,31.82,9092.0,29.5119,29.5211,29.4841,29.4841,9092.0
2019-03-11 12:05:00,31.82,31.83,31.79,31.79,2517.0,29.4841,29.4933,29.4563,29.4563,2517.0
2019-03-11 12:10:00,31.8,31.8,31.75,31.79,9564.0,29.4655,29.4655,29.4192,29.4563,9564.0
2019-03-11 12:15:00,31.78,31.84,31.75,31.84,18129.0,29.447,29.5026,29.4192,29.5026,18129.0
2019-03-11 12:20:00,31.84,31.86,31.8,31.8,8596.0,29.5026,29.5211,29.4655,29.4655,8596.0
2019-03-11 12:25:00,31.81,31.81,31.8,31.8,1110.0,29.4748,29.4748,29.4655,29.4655,1110.0
2019-03-11 12:30:00,31.77,31.85,31.77,31.84,22176.0,29.4377,29.5119,29.4377,29.5026,22176.0
2019-03-11 12:35:00,31.84,31.84,31.77,31.77,16142.0,29.5026,29.5026,29.4377,29.4377,16142.0
2019-03-11 12:40:00,31.77,31.77,31.75,31.75,21200.0,29.4377,29.4377,29.4192,29.4192,21200.0
2019-03-11 12:45:00,31.76,31.78,31.69,31.72,42773.0,29.4285,29.447,29.3636,29.3914,42773.0
2019-03-11 12:50:00,31.72,31.75,31.71,31.73,13757.0,29.3914,29.4192,29.3821,29.4007,13757.0
2019-03-11 12:55:00,31.74,31.77,31.73,31.73,15252.0,29.4099,29.4377,29.4007,29.4007,15252.0
2019-03-11 13:00:00,31.74,31.77,31.74,31.76,10359.0,29.4099,29.4377,29.4099,29.4285,10359.0
2019-03-11 13:05:00,31.77,31.79,31.75,31.75,10202.0,29.4377,29.4563,29.4192,29.4192,10202.0
2019-03-11 13:10:00,31.74,31.78,31.74,31.78,2900.0,29.4099,29.447,29.4099,29.447,2900.0
2019-03-11 13:15:00,31.78,31.82,31.78,31.79,14123.0,29.447,29.4841,29.447,29.4563,14123.0
2019-03-11 13:20:00,31.79,31.8,31.78,31.78,4328.0,29.4563,29.4655,29.447,29.447,4328.0
2019-03-11 13:25:00,31.78,31.8,31.76,31.78,1942.0,29.447,29.4655,29.4285,29.447,1942.0
2019-03-11 13:30:00,31.78,31.8,31.76,31.76,11844.0,29.447,29.4655,29.4285,29.4285,11844.0
2019-03-11 13:35:00,31.76,31.84,31.76,31.84,10019.0,29.4285,29.5026,29.4285,29.5026,10019.0
2019-03-11 13:40:00,31.83,31.87,31.82,31.85,14127.0,29.4933,29.5304,29.4841,29.5119,14127.0
2019-03-11 13:45:00,31.85,31.88,31.84,31.84,7565.0,29.5119,29.5397,29.5026,29.5026,7565.0
2019-03-11 13:50:00,31.87,31.88,31.85,31.85,7523.0,29.5304,29.5397,29.5119,29.5119,7523.0
2019-03-11 13:55:00,31.86,31.88,31.86,31.86,8514.0,29.5211,29.5397,29.5211,29.5211,8514.0
2019-03-11 14:00:00,31.86,31.89,31.85,31.88,10600.0,29.5211,29.5489,29.5119,29.5397,10600.0
2019-03-11 14:05:00,31.88,31.92,31.88,31.9,16320.0,29.5397,29.5767,29.5397,29.5582,16320.0
2019-03-11 14:10:00,31.92,31.93,31.9,31.92,25335.0,29.5767,29.586,29.5582,29.5767,25335.0
2019-03-11 14:15:00,31.93,31.98,31.92,31.98,26217.0,29.586,29.6323,29.5767,29.6323,26217.0
2019-03-11 14:20:00,31.98,32.01,31.97,31.99,37253.0,29.6323,29.6601,29.6231,29.6416,37253.0
2019-03-11 14:25:00,31.99,32.03,31.99,32.01,17048.0,29.6416,29.6787,29.6416,29.6601,17048.0
2019-03-11 14:30:00,32.01,32.06,31.97,32.06,51853.0,29.6601,29.7065,29.6231,29.7065,51853.0
2019-03-11 14:35:00,32.07,32.08,32.05,32.07,15298.0,29.7157,29.725,29.6972,29.7157,15298.0
2019-03-11 14:40:00,32.06,32.08,32.01,32.06,17759.0,29.7065,29.725,29.6601,29.7065,17759.0
2019-03-11 14:45:00,32.06,32.11,32.03,32.04,27856.0,29.7065,29.7528,29.6787,29.6879,27856.0
2019-03-11 14:50:00,32.05,32.05,32.02,32.04,31830.0,29.6972,29.6972,29.6694,29.6879,31830.0
2019-03-11 14:55:00,32.03,32.05,32.01,32.02,19529.0,29.6787,29.6972,29.6601,29.6694,19529.0
2019-03-11 15:00:00,32.02,32.02,32.0,32.02,26569.0,29.6694,29.6694,29.6509,29.6694,26569.0
2019-03-11 15:05:00,32.02,32.06,32.02,32.04,20410.0,29.6694,29.7065,29.6694,29.6879,20410.0
2019-03-11 15:10:00,32.03,32.06,32.01,32.06,11563.0,29.6787,29.7065,29.6601,29.7065,11563.0
2019-03-11 15:15:00,32.05,32.05,32.02,32.03,15416.0,29.6972,29.6972,29.6694,29.6787,15416.0
2019-03-11 15:20:00,32.02,32.02,32.01,32.01,9399.0,29.6694,29.6694,29.6601,29.6601,9399.0
2019-03-11 15:25:00,32.02,32.02,31.98,31.98,21625.0,29.6694,29.6694,29.6323,29.6323,21625.0
2019-03-11 15:30:00,31.98,32.0,31.93,31.93,13375.0,29.6323,29.6509,29.586,29.586,13375.0
2019-03-11 15:35:00,31.94,31.94,31.91,31.91,12992.0,29.5953,29.5953,29.5675,29.5675,12992.0
2019-03-11 15:40:00,31.91,31.93,31.91,31.92,18635.0,29.5675,29.586,29.5675,29.5767,18635.0
2019-03-11 15:45:00,31.92,31.97,31.91,31.96,34168.0,29.5767,29.6231,29.5675,29.6138,34168.0
2019-03-11 15:50:00,31.95,31.95,31.91,31.92,43571.0,29.6045,29.6045,29.5675,29.5767,43571.0
2019-03-11 15:55:00,31.92,32.05,31.87,32.02,902302.0,29.5767,29.6972,29.5304,29.6694,902302.0
2019-03-12 09:30:00,32.16,32.35,32.16,32.29,41196.0,29.7991,29.9752,29.7991,29.9196,41196.0
2019-03-12 09:35:00,32.31,32.35,32.29,32.32,33282.0,29.9381,29.9752,29.9196,29.9474,33282.0
2019-03-12 09:40:00,32.33,32.36,32.28,32.36,12350.0,29.9566,29.9844,29.9103,29.9844,12350.0
2019-03-12 09:45:00,32.36,32.51,32.35,32.46,51758.0,29.9844,30.1234,29.9752,30.0771,51758.0
2019-03-12 09:50:00,32.44,32.46,32.39,32.46,37516.0,30.0586,30.0771,30.0122,30.0771,37516.0
2019-03-12 09:55:00,32.46,32.48,32.43,32.46,17979.0,30.0771,30.0956,30.0493,30.0771,17979.0
2019-03-12 10:00:00,32.46,32.52,32.43,32.44,26074.0,30.0771,30.1327,30.0493,30.0586,26074.0
2019-03-12 10:05:00,32.44,32.46,32.39,32.43,13285.0,30.0586,30.0771,30.0122,30.0493,13285.0
2019-03-12 10:10:00,32.42,32.44,32.35,32.44,29277.0,30.04,30.0586,29.9752,30.0586,29277.0
2019-03-12 10:15:00,32.44,32.5,32.44,32.47,42810.0,30.0586,30.1142,30.0586,30.0864,42810.0
2019-03-12 10:20:00,32.47,32.48,32.44,32.46,10949.0,30.0864,30.0956,30.0586,30.0771,10949.0
2019-03-12 10:25:00,32.46,32.46,32.41,32.45,12862.0,30.0771,30.0771,30.0308,30.0678,12862.0
2019-03-12 10:30:00,32.46,32.49,32.45,32.46,21149.0,30.0771,30.1049,30.0678,30.0771,21149.0
2019-03-12 10:35:00,32.46,32.51,32.46,32.51,14427.0,30.0771,30.1234,30.0771,30.1234,14427.0
2019-03-12 10:40:00,32.51,32.51,32.47,32.47,6869.0,30.1234,30.1234,30.0864,30.0864,6869.0
2019-03-12 10:45:00,32.48,32.5,32.43,32.43,34564.0,30.0956,30.1142,30.0493,30.0493,34564.0
2019-03-12 10:50:00,32.44,32.45,32.38,32.38,20538.0,30.0586,30.0678,30.003,30.003,20538.0
2019-03-12 10:55:00,32.37,32.42,32.35,32.39,13039.0,29.9937,30.04,29.9752,30.0122,13039.0
2019-03-12 11:00:00,32.39,32.43,32.37,32.37,9712.0,30.0122,30.0493,29.9937,29.9937,9712.0
2019-03-12 11:05:00,32.37,32.47,32.37,32.45,2800.0,29.9937,30.0864,29.9937,30.0678,2800.0
2019-03-12 11:10:00,32.46,32.49,32.46,32.48,12710.0,30.0771,30.1049,30.0771,30.0956,12710.0
2019-03-12 11:15:00,32.48,32.49,32.44,32.44,34037.0,30.0956,30.1049,30.0586,30.0586,34037.0
2019-03-12 11:20:00,32.45,32.48,32.45,32.46,19365.0,30.0678,30.0956,30.0678,30.0771,19365.0
2019-03-12 11:25:00,32.46,32.47,32.43,32.44,16844.0,30.0771,30.0864,30.0493,30.0586,16844.0
2019-03-12 11:30:00,32.43,32.43,32.41,32.43,6085.0,30.0493,30.0493,30.0308,30.0493,6085.0
2019-03-12 11:35:00,32.44,32.48,32.43,32.48,51908.0,30.0586,30.0956,30.0493,30.0956,51908.0
2019-03-12 11:40:00,32.47,32.49,32.47,32.48,7333.0,30.0864,30.1049,30.0864,30.0956,7333.0
2019-03-12 11:45:00,32.47,32.47,32.42,32.44,22077.0,30.0864,30.0864,30.04,30.0586,22077.0
2019-03-12 11:50:00,32.44,32.44,32.41,32.41,15945.0,30.0586,30.0586,30.0308,30.0308,15945.0
2019-03-12 11:55:00,32.4,32.41,32.38,32.38,28808.0,30.0215,30.0308,30.003,30.003,28808.0
2019-03-12 12:00:00,32.38,32.4,32.37,32.38,30326.0,30.003,30.0215,29.9937,30.003,30326.0
2019-03-12 12:05:00,32.38,32.42,32.36,32.4,14367.0,30.003,30.04,29.9844,30.0215,14367.0
2019-03-12 12:10:00,32.41,32.43,32.38,32.42,19359.0,30.0308,30.0493,30.003,30.04,19359.0
2019-03-12 12:15:00,32.42,32.42,32.4,32.41,13757.0,30.04,30.04,30.0215,30.0308,13757.0
2019-03-12 12:20:00,32.41,32.41,32.37,32.37,13279.0,30.0308,30.0308,29.9937,29.9937,13279.0
2019-03-12 12:25:00,32.37,32.37,32.33,32.35,34289.0,29.9937,29.9937,29.9566,29.9752,34289.0
2019-03-12 12:30:00,32.34,32.34,32.28,32.28,13300.0,29.9659,29.9659,29.9103,29.9103,13300.0
2019-03-12 12:35:00,32.28,32.31,32.26,32.29,18560.0,29.9103,29.9381,29.8918,29.9196,18560.0
2019-03-12 12:40:00,32.3,32.32,32.29,32.29,10065.0,29.9288,29.9474,29.9196,29.9196,10065.0
2019-03-12 12:45:00,32.31,32.35,32.31,32.33,13278.0,29.9381,29.9752,29.9381,29.9566,13278.0
2019-03-12 12:50:00,32.33,32.35,32.29,32.35,14597.0,29.9566,29.9752,29.9196,29.9752,14597.0
2019-03-12 12:55:00,32.34,32.36,32.33,32.36,6507.0,29.9659,29.9844,29.9566,29.9844,6507.0
2019-03-12 13:00:00,32.37,32.38,32.34,32.36,19350.0,29.9937,30.003,29.9659,29.9844,19350.0
2019-03-12 13:05:00,32.37,32.4,32.37,32.39,6533.0,29.9937,30.0215,29.9937,30.0122,6533.0
2019-03-12 13:10:00,32.39,32.42,32.38,32.42,18830.0,30.0122,30.04,30.003,30.04,18830.0
2019-03-12 13:15:00,32.41,32.41,32.38,32.4,10850.0,30.0308,30.0308,30.003,30.0215,10850.0
2019-03-12 13:20:00,32.4,32.4,32.38,32.38,6344.0,30.0215,30.0215,30.003,30.003,6344.0
2019-03-12 13:25:00,32.38,32.38,32.35,32.38,23747.0,30.003,30.003,29.9752,30.003,23747.0
2019-03-12 13:30:00,32.39,32.39,32.35,32.35,15531.0,30.0122,30.0122,29.9752,29.9752,15531.0
2019-03-12 13:35:00,32.35,32.4,32.35,32.4,9852.0,29.9752,30.0215,29.9752,30.0215,9852.0
2019-03-12 13:40:00,32.4,32.42,32.4,32.4,13400.0,30.0215,30.04,30.0215,30.0215,13400.0
2019-03-12 13:45:00,32.4,32.41,32.36,32.36,21349.0,30.0215,30.0308,29.9844,29.9844,21349.0
2019-03-12 13:50:00,32.35,32.35,32.32,32.33,12230.0,29.9752,29.9752,29.9474,29.9566,12230.0
2019-03-12 13:55:00,32.33,32.36,32.31,32.33,20933.0,29.9566,29.9844,29.9381,29.9566,20933.0
2019-03-12 14:00:00,32.34,32.38,32.34,32.37,9874.0,29.9659,30.003,29.9659,29.9937,9874.0
2019-03-12 14:05:00,32.37,32.46,32.37,32.46,20001.0,29.9937,30.0771,29.9937,30.0771,20001.0
2019-03-12 14:10:00,32.47,32.47,32.46,32.47,24661.0,30.0864,30.0864,30.0771,30.0864,24661.0
2019-03-12 14:15:00,32.47,32.48,32.45,32.48,13700.0,30.0864,30.0956,30.0678,30.0956,13700.0
2019-03-12 14:20:00,32.48,32.49,32.46,32.48,11403.0,30.0956,30.1049,30.0771,30.0956,11403.0
2019-03-12 14:25:00,32.49,32.52,32.49,32.51,54701.0,30.1049,30.1327,30.1049,30.1234,54701.0
2019-03-12 14:30:00,32.5,32.56,32.5,32.55,50076.0,30.1142,30.1697,30.1142,30.1605,50076.0
2019-03-12 14:35:00,32.56,32.6,32.53,32.57,48298.0,30.1697,30.2068,30.1419,30.179,48298.0
2019-03-12 14:40:00,32.57,32.58,32.56,32.57,16667.0,30.179,30.1883,30.1697,30.179,16667.0
2019-03-12 14:45:00,32.58,32.61,32.58,32.59,22700.0,30.1883,30.2161,30.1883,30.1975,22700.0
2019-03-12 14:50:00,32.59,32.65,32.59,32.65,54832.0,30.1975,30.2531,30.1975,30.2531,54832.0
2019-03-12 14:55:00,32.65,32.69,32.64,32.64,55940.0,30.2531,30.2902,30.2439,30.2439,55940.0
2019-03-12 15:00:00,32.64,32.65,32.61,32.62,35037.0,30.2439,30.2531,30.2161,30.2253,35037.0
2019-03-12 15:05:00,32.62,32.64,32.62,32.63,22967.0,30.2253,30.2439,30.2253,30.2346,22967.0
2019-03-12 15:10:00,32.63,32.68,32.63,32.67,26024.0,30.2346,30.2809,30.2346,30.2717,26024.0
2019-03-12 15:15:00,32.67,32.68,32.63,32.63,24747.0,30.2717,30.2809,30.2346,30.2346,24747.0
2019-03-12 15:20:00,32.62,32.65,32.58,32.59,23798.0,30.2253,30.2531,30.1883,30.1975,23798.0
2019-03-12 15:25:00,32.59,32.62,32.58,32.61,14708.0,30.1975,30.2253,30.1883,30.2161,14708.0
2019-03-12 15:30:00,32.6,32.64,32.6,32.63,16517.0,30.2068,30.2439,30.2068,30.2346,16517.0
2019-03-12 15:35:00,32.63,32.66,32.63,32.65,9950.0,30.2346,30.2624,30.2346,30.2531,9950.0
2019-03-12 15:40:00,32.66,32.69,32.66,32.68,58035.0,30.2624,30.2902,30.2624,30.2809,58035.0
2019-03-12 15:45:00,32.67,32.72,32.67,32.72,77289.0,30.2717,30.318,30.2717,30.318,77289.0
2019-03-12 15:50:00,32.72,32.72,32.69,32.7,54091.0,30.318,30.318,30.2902,30.2995,54091.0
2019-03-12 15:55:00,32.69,32.7,32.64,32.65,342054.0,30.2902,30.2995,30.2439,30.2531,342054.0
2019-03-13 09:30:00,32.88,32.93,32.8,32.83,96339.0,30.4663,30.5126,30.3921,30.4199,96339.0
2019-03-13 09:35:00,32.86,33.01,32.84,33.0,48212.0,30.4477,30.5867,30.4292,30.5774,48212.0
2019-03-13 09:40:00,33.0,33.09,33.0,33.05,23611.0,30.5774,30.6608,30.5774,30.6238,23611.0
2019-03-13 09:45:00,33.05,33.08,33.03,33.04,8727.0,30.6238,30.6516,30.6052,30.6145,8727.0
2019-03-13 09:50:00,33.05,33.13,33.05,33.13,22605.0,30.6238,30.6979,30.6238,30.6979,22605.0
2019-03-13 09:55:00,33.13,33.18,33.09,33.09,22699.0,30.6979,30.7442,30.6608,30.6608,22699.0
2019-03-13 10:00:00,33.08,33.09,32.98,32.98,32075.0,30.6516,30.6608,30.5589,30.5589,32075.0
2019-03-13 10:05:00,32.98,33.0,32.92,32.99,37992.0,30.5589,30.5774,30.5033,30.5682,37992.0
2019-03-13 10:10:00,32.99,33.02,32.97,33.01,16502.0,30.5682,30.596,30.5496,30.5867,16502.0
2019-03-13 10:15:00,33.01,33.01,32.94,33.0,21213.0,30.5867,30.5867,30.5219,30.5774,21213.0
2019-03-13 10:20:00,33.0,33.06,32.98,33.06,11579.0,30.5774,30.633,30.5589,30.633,11579.0
2019-03-13 10:25:00,33.07,33.07,32.97,32.97,21202.0,30.6423,30.6423,30.5496,30.5496,21202.0
2019-03-13 10:30:00,32.98,33.0,32.98,32.98,12337.0,30.5589,30.5774,30.5589,30.5589,12337.0
2019-03-13 10:35:00,32.98,32.99,32.92,32.92,32435.0,30.5589,30.5682,30.5033,30.5033,32435.0
2019-03-13 10:40:00,32.92,32.95,32.89,32.95,7150.0,30.5033,30.5311,30.4755,30.5311,7150.0
2019-03-13 10:45:00,32.94,32.98,32.93,32.97,12211.0,30.5219,30.5589,30.5126,30.5496,12211.0
2019-03-13 10:50:00,32.97,33.0,32.92,32.92,21925.0,30.5496,30.5774,30.5033,30.5033,21925.0
2019-03-13 10:55:00,32.93,32.93,32.85,32.85,15874.0,30.5126,30.5126,30.4385,30.4385,15874.0
2019-03-13 11:00:00,32.85,32.87,32.75,32.76,14487.0,30.4385,30.457,30.3458,30.3551,14487.0
2019-03-13 11:05:00,32.76,32.76,32.72,32.73,16129.0,30.3551,30.3551,30.318,30.3273,16129.0
2019-03-13 11:10:00,32.72,32.84,32.72,32.83,38535.0,30.318,30.4292,30.318,30.4199,38535.0
2019-03-13 11:15:00,32.82,32.82,32.75,32.75,11851.0,30.4107,30.4107,30.3458,30.3458,11851.0
2019-03-13 11:20:00,32.74,32.78,32.74,32.78,16038.0,30.3365,30.3736,30.3365,30.3736,16038.0
2019-03-13 11:25:00,32.8,32.81,32.77,32.81,15301.0,30.3921,30.4014,30.3643,30.4014,15301.0
2019-03-13 11:30:00,32.81,32.83,32.78,32.79,15578.0,30.4014,30.4199,30.3736,30.3829,15578.0
2019-03-13 11:35:00,32.79,32.79,32.66,32.67,39516.0,30.3829,30.3829,30.2624,30.2717,39516.0
2019-03-13 11:40:00,32.67,32.68,32.63,32.66,27907.0,30.2717,30.2809,30.2346,30.2624,27907.0
2019-03-13 11:45:00,32.67,32.71,32.66,32.71,29324.0,30.2717,30.3087,30.2624,30.3087,29324.0
2019-03-13 11:50:00,32.71,32.72,32.69,32.7,18441.0,30.3087,30.318,30.2902,30.2995,18441.0
2019-03-13 11:55:00,32.69,32.71,32.68,32.7,28165.0,30.2902,30.3087,30.2809,30.2995,28165.0
2019-03-13 12:00:00,32.7,32.76,32.69,32.76,41979.0,30.2995,30.3551,30.2902,30.3551,41979.0
2019-03-13 12:05:00,32.76,32.8,32.76,32.77,43834.0,30.3551,30.3921,30.3551,30.3643,43834.0
2019-03-13 12:10:00,32.77,32.78,32.76,32.76,10072.0,30.3643,30.3736,30.3551,30.3551,10072.0
2019-03-13 12:15:00,32.78,32.82,32.77,32.79,35486.0,30.3736,30.4107,30.3643,30.3829,35486.0
2019-03-13 12:20:00,32.8,32.83,32.8,32.8,4272.0,30.3921,30.4199,30.3921,30.3921,4272.0
2019-03-13 12:25:00,32.79,32.79,32.73,32.78,22938.0,30.3829,30.3829,30.3273,30.3736,22938.0
2019-03-13 12:30:00,32.79,32.79,32.77,32.78,10387.0,30.3829,30.3829,30.3643,30.3736,10387.0
2019-03-13 12:35:00,32.77,32.83,32.77,32.83,7025.0,30.3643,30.4199,30.3643,30.4199,7025.0
2019-03-13 12:40:00,32.82,32.84,32.79,32.83,4100.0,30.4107,30.4292,30.3829,30.4199,4100.0
2019-03-13 12:45:00,32.84,32.86,32.82,32.82,26100.0,30.4292,30.4477,30.4107,30.4107,26100.0
2019-03-13 12:50:00,32.82,32.85,32.81,32.82,18316.0,30.4107,30.4385,30.4014,30.4107,18316.0
2019-03-13 12:55:00,32.83,32.85,32.81,32.85,7827.0,30.4199,30.4385,30.4014,30.4385,7827.0
2019-03-13 13:00:00,32.86,32.87,32.83,32.87,25336.0,30.4477,30.457,30.4199,30.457,25336.0
2019-03-13 13:05:00,32.86,32.88,32.84,32.84,12677.0,30.4477,30.4663,30.4292,30.4292,12677.0
2019-03-13 13:10:00,32.84,32.85,32.83,32.83,9379.0,30.4292,30.4385,30.4199,30.4199,9379.0
2019-03-13 13:15:00,32.83,32.84,32.79,32.79,12049.0,30.4199,30.4292,30.3829,30.3829,12049.0
2019-03-13 13:20:00,32.8,32.83,32.8,32.83,13725.0,30.3921,30.4199,30.3921,30.4199,13725.0
2019-03-13 13:25:00,32.84,32.87,32.84,32.87,4600.0,30.4292,30.457,30.4292,30.457,4600.0
2019-03-13 13:30:00,32.87,32.88,32.85,32.86,21641.0,30.457,30.4663,30.4385,30.4477,21641.0
2019-03-13 13:35:00,32.87,32.89,32.85,32.85,9257.0,30.457,30.4755,30.4385,30.4385,9257.0
2019-03-13 13:40:00,32.88,32.88,32.86,32.88,13956.0,30.4663,30.4663,30.4477,30.4663,13956.0
2019-03-13 13:45:00,32.89,32.9,32.86,32.86,6375.0,30.4755,30.4848,30.4477,30.4477,6375.0
2019-03-13 13:50:00,32.86,32.89,32.86,32.88,4800.0,30.4477,30.4755,30.4477,30.4663,4800.0
2019-03-13 13:55:00,32.89,32.9,32.88,32.88,8620.0,30.4755,30.4848,30.4663,30.4663,8620.0
2019-03-13 14:00:00,32.89,32.89,32.86,32.88,12674.0,30.4755,30.4755,30.4477,30.4663,12674.0
2019-03-13 14:05:00,32.88,32.9,32.87,32.9,21323.0,30.4663,30.4848,30.457,30.4848,21323.0
2019-03-13 14:10:00,32.9,32.92,32.9,32.92,21071.0,30.4848,30.5033,30.4848,30.5033,21071.0
2019-03-13 14:15:00,32.92,32.95,32.9,32.95,14449.0,30.5033,30.5311,30.4848,30.5311,14449.0
2019-03-13 14:20:00,32.96,32.97,32.94,32.95,38414.0,30.5404,30.5496,30.5219,30.5311,38414.0
2019-03-13 14:25:00,32.95,32.97,32.94,32.95,15220.0,30.5311,30.5496,30.5219,30.5311,15220.0
2019-03-13 14:30:00,32.95,32.97,32.94,32.97,34423.0,30.5311,30.5496,30.5219,30.5496,34423.0
2019-03-13 14:35:00,32.97,33.01,32.97,33.0,44306.0,30.5496,30.5867,30.5496,30.5774,44306.0
2019-03-13 14:40:00,33.01,33.01,32.98,32.99,21467.0,30.5867,30.5867,30.5589,30.5682,21467.0
2019-03-13 14:45:00,32.99,32.99,32.91,32.92,31054.0,30.5682,30.5682,30.4941,30.5033,31054.0
2019-03-13 14:50:00,32.92,32.92,32.86,32.89,38499.0,30.5033,30.5033,30.4477,30.4755,38499.0
2019-03-13 14:55:00,32.9,33.0,32.9,33.0,61679.0,30.4848,30.5774,30.4848,30.5774,61679.0
2019-03-13 15:00:00,32.99,32.99,32.94,32.97,18039.0,30.5682,30.5682,30.5219,30.5496,18039.0
2019-03-13 15:05:00,32.98,33.0,32.97,33.0,25623.0,30.5589,30.5774,30.5496,30.5774,25623.0
2019-03-13 15:10:00,33.01,33.03,32.98,33.01,32990.0,30.5867,30.6052,30.5589,30.5867,32990.0
2019-03-13 15:15:00,33.02,33.04,33.01,33.04,32084.0,30.596,30.6145,30.5867,30.6145,32084.0
2019-03-13 15:20:00,33.03,33.03,32.99,33.01,46785.0,30.6052,30.6052,30.5682,30.5867,46785.0
2019-03-13 15:25:00,33.0,33.03,32.97,32.98,44492.0,30.5774,30.6052,30.5496,30.5589,44492.0
2019-03-13 15:30:00,32.99,33.02,32.99,33.01,49968.0,30.5682,30.596,30.5682,30.5867,49968.0
2019-03-13 15:35:00,33.01,33.03,32.99,33.03,29296.0,30.5867,30.6052,30.5682,30.6052,29296.0
2019-03-13 15:40:00,33.03,33.03,32.99,33.02,26086.0,30.6052,30.6052,30.5682,30.596,26086.0
2019-03-13 15:45:00,33.02,33.02,32.92,32.92,48910.0,30.596,30.596,30.5033,30.5033,48910.0
2019-03-13 15:50:00,32.92,32.94,32.92,32.92,67500.0,30.5033,30.5219,30.5033,30.5033,67500.0
2019-03-13 15:55:00,32.91,33.0,32.88,32.99,240711.0,30.4941,30.5774,30.4663,30.5682,240711.0
2019-03-14 09:30:00,32.33,32.33,32.23,32.33,71688.0,29.9566,29.9566,29.864,29.9566,71688.0
2019-03-14 09:35:00,32.32,32.32,32.18,32.18,63008.0,29.9474,29.9474,29.8176,29.8176,63008.0
2019-03-14 09:40:00,32.17,32.18,32.11,32.18,55557.0,29.8084,29.8176,29.7528,29.8176,55557.0
2019-03-14 09:45:00,32.18,32.31,32.17,32.27,41633.0,29.8176,29.9381,29.8084,29.901,41633.0
2019-03-14 09:50:00,32.26,32.36,32.25,32.36,29646.0,29.8918,29.9844,29.8825,29.9844,29646.0
2019-03-14 09:55:00,32.37,32.44,32.36,32.41,38551.0,29.9937,30.0586,29.9844,30.0308,38551.0
2019-03-14 10:00:00,32.42,32.47,32.38,32.47,29087.0,30.04,30.0864,30.003,30.0864,29087.0
2019-03-14 10:05:00,32.45,32.47,32.34,32.34,20327.0,30.0678,30.0864,29.9659,29.9659,20327.0
2019-03-14 10:10:00,32.34,32.34,32.29,32.32,15233.0,29.9659,29.9659,29.9196,29.9474,15233.0
2019-03-14 10:15:00,32.3,32.31,32.26,32.26,39525.0,29.9288,29.9381,29.8918,29.8918,39525.0
2019-03-14 10:20:00,32.26,32.29,32.24,32.26,18350.0,29.8918,29.9196,29.8732,29.8918,18350.0
2019-03-14 10:25:00,32.26,32.28,32.21,32.23,21939.0,29.8918,29.9103,29.8454,29.864,21939.0
2019-03-14 10:30:00,32.23,32.28,32.22,32.28,38203.0,29.864,29.9103,29.8547,29.9103,38203.0
2019-03-14 10:35:00,32.28,32.28,32.23,32.23,16099.0,29.9103,29.9103,29.864,29.864,16099.0
2019-03-14 10:40:00,32.23,32.25,32.23,32.23,21130.0,29.864,29.8825,29.864,29.864,21130.0
2019-03-14 10:45:00,32.24,32.26,32.24,32.24,8758.0,29.8732,29.8918,29.8732,29.8732,8758.0
2019-03-14 10:50:00,32.25,32.25,32.23,32.24,12714.0,29.8825,29.8825,29.864,29.8732,12714.0
2019-03-14 10:55:00,32.25,32.29,32.24,32.28,17262.0,29.8825,29.9196,29.8732,29.9103,17262.0
2019-03-14 11:00:00,32.27,32.27,32.24,32.26,26379.0,29.901,29.901,29.8732,29.8918,26379.0
2019-03-14 11:05:00,32.25,32.25,32.19,32.21,23317.0,29.8825,29.8825,29.8269,29.8454,23317.0
2019-03-14 11:10:00,32.22,32.24,32.19,32.22,37469.0,29.8547,29.8732,29.8269,29.8547,37469.0
2019-03-14 11:15:00,32.22,32.23,32.19,32.19,48212.0,29.8547,29.864,29.8269,29.8269,48212.0
2019-03-14 11:20:00,32.18,32.18,32.08,32.08,68685.0,29.8176,29.8176,29.725,29.725,68685.0
2019-03-14 11:25:00,32.07,32.08,32.05,32.07,61445.0,29.7157,29.725,29.6972,29.7157,61445.0
2019-03-14 11:30:00,32.07,32.12,32.05,32.12,45137.0,29.7157,29.762,29.6972,29.762,45137.0
2019-03-14 11:35:00,32.12,32.13,32.1,32.11,23663.0,29.762,29.7713,29.7435,29.7528,23663.0
2019-03-14 11:40:00,32.11,32.14,32.11,32.14,13628.0,29.7528,29.7806,29.7528,29.7806,13628.0
2019-03-14 11:45:00,32.13,32.17,32.12,32.15,31404.0,29.7713,29.8084,29.762,29.7898,31404.0
2019-03-14 11:50:00,32.16,32.17,32.15,32.15,22152.0,29.7991,29.8084,29.7898,29.7898,22152.0
2019-03-14 11:55:00,32.13,32.13,32.11,32.11,28989.0,29.7713,29.7713,29.7528,29.7528,28989.0
2019-03-14 12:00:00,32.12,32.12,32.08,32.08,39319.0,29.762,29.762,29.725,29.725,39319.0
2019-03-14 12:05:00,32.07,32.11,32.04,32.1,38240.0,29.7157,29.7528,29.6879,29.7435,38240.0
2019-03-14 12:10:00,32.1,32.12,32.07,32.09,23361.0,29.7435,29.762,29.7157,29.7342,23361.0
2019-03-14 12:15:00,32.1,32.15,32.1,32.14,11769.0,29.7435,29.7898,29.7435,29.7806,11769.0
2019-03-14 12:20:00,32.14,32.15,32.12,32.15,14552.0,29.7806,29.7898,29.762,29.7898,14552.0
2019-03-14 12:25:00,32.15,32.16,32.13,32.13,14830.0,29.7898,29.7991,29.7713,29.7713,14830.0
2019-03-14 12:30:00,32.12,32.12,32.1,32.11,30477.0,29.762,29.762,29.7435,29.7528,30477.0
2019-03-14 12:35:00,32.12,32.13,32.1,32.11,9043.0,29.762,29.7713,29.7435,29.7528,9043.0
2019-03-14 12:40:00,32.1,32.12,32.09,32.09,17118.0,29.7435,29.762,29.7342,29.7342,17118.0
2019-03-14 12:45:00,32.09,32.14,32.09,32.14,7091.0,29.7342,29.7806,29.7342,29.7806,7091.0
2019-03-14 12:50:00,32.11,32.13,32.11,32.13,7303.0,29.7528,29.7713,29.7528,29.7713,7303.0
2019-03-14 12:55:00,32.14,32.2,32.12,32.17,31644.0,29.7806,29.8362,29.762,29.8084,31644.0
2019-03-14 13:00:00,32.17,32.21,32.16,32.21,16100.0,29.8084,29.8454,29.7991,29.8454,16100.0
2019-03-14 13:05:00,32.21,32.23,32.18,32.18,31041.0,29.8454,29.864,29.8176,29.8176,31041.0
2019-03-14 13:10:00,32.18,32.21,32.18,32.21,11091.0,29.8176,29.8454,29.8176,29.8454,11091.0
2019-03-14 13:15:00,32.19,32.19,32.17,32.19,7501.0,29.8269,29.8269,29.8084,29.8269,7501.0
2019-03-14 13:20:00,32.19,32.19,32.15,32.15,7471.0,29.8269,29.8269,29.7898,29.7898,7471.0
2019-03-14 13:25:00,32.15,32.15,32.13,32.13,13200.0,29.7898,29.7898,29.7713,29.7713,13200.0
2019-03-14 13:30:00,32.15,32.15,32.13,32.13,5032.0,29.7898,29.7898,29.7713,29.7713,5032.0
2019-03-14 13:35:00,32.13,32.15,32.13,32.15,4358.0,29.7713,29.7898,29.7713,29.7898,4358.0
2019-03-14 13:40:00,32.14,32.14,32.12,32.12,17669.0,29.7806,29.7806,29.762,29.762,17669.0
2019-03-14 13:45:00,32.12,32.15,32.12,32.15,21376.0,29.762,29.7898,29.762,29.7898,21376.0
2019-03-14 13:50:00,32.14,32.14,32.11,32.12,6554.0,29.7806,29.7806,29.7528,29.762,6554.0
2019-03-14 13:55:00,32.12,32.14,32.12,32.12,19199.0,29.762,29.7806,29.762,29.762,19199.0
2019-03-14 14:00:00,32.13,32.14,32.12,32.12,15853.0,29.7713,29.7806,29.762,29.762,15853.0
2019-03-14 14:05:00,32.12,32.15,32.12,32.13,36463.0,29.762,29.7898,29.762,29.7713,36463.0
2019-03-14 14:10:00,32.13,32.13,32.13,32.13,2501.0,29.7713,29.7713,29.7713,29.7713,2501.0
2019-03-14 14:15:00,32.13,32.17,32.13,32.16,21014.0,29.7713,29.8084,29.7713,29.7991,21014.0
2019-03-14 14:20:00,32.16,32.17,32.15,32.16,11414.0,29.7991,29.8084,29.7898,29.7991,11414.0
2019-03-14 14:25:00,32.15,32.15,32.15,32.15,2466.0,29.7898,29.7898,29.7898,29.7898,2466.0
2019-03-14 14:30:00,32.14,32.14,32.13,32.13,2799.0,29.7806,29.7806,29.7713,29.7713,2799.0
2019-03-14 14:35:00,32.13,32.17,32.13,32.17,4554.0,29.7713,29.8084,29.7713,29.8084,4554.0
2019-03-14 14:40:00,32.17,32.18,32.17,32.17,14453.0,29.8084,29.8176,29.8084,29.8084,14453.0
2019-03-14 14:45:00,32.17,32.21,32.17,32.19,21488.0,29.8084,29.8454,29.8084,29.8269,21488.0
2019-03-14 14:50:00,32.19,32.22,32.19,32.21,15346.0,29.8269,29.8547,29.8269,29.8454,15346.0
2019-03-14 14:55:00,32.22,32.22,32.17,32.18,32910.0,29.8547,29.8547,29.8084,29.8176,32910.0
2019-03-14 15:00:00,32.17,32.18,32.17,32.18,20483.0,29.8084,29.8176,29.8084,29.8176,20483.0
2019-03-14 15:05:00,32.19,32.19,32.16,32.16,15782.0,29.8269,29.8269,29.7991,29.7991,15782.0
2019-03-14 15:10:00,32.15,32.15,32.13,32.14,21124.0,29.7898,29.7898,29.7713,29.7806,21124.0
2019-03-14 15:15:00,32.13,32.13,32.08,32.08,10619.0,29.7713,29.7713,29.725,29.725,10619.0
2019-03-14 15:20:00,32.08,32.1,32.08,32.08,14070.0,29.725,29.7435,29.725,29.725,14070.0
2019-03-14 15:25:00,32.08,32.09,32.08,32.09,7405.0,29.725,29.7342,29.725,29.7342,7405.0
2019-03-14 15:30:00,32.08,32.09,32.08,32.08,34367.0,29.725,29.7342,29.725,29.725,34367.0
2019-03-14 15:35:00,32.08,32.09,32.08,32.08,7548.0,29.725,29.7342,29.725,29.725,7548.0
2019-03-14 15:40:00,32.09,32.1,32.08,32.1,17068.0,29.7342,29.7435,29.725,29.7435,17068.0
2019-03-14 15:45:00,32.1,32.12,32.1,32.1,15446.0,29.7435,29.762,29.7435,29.7435,15446.0
2019-03-14 15:50:00,32.1,32.17,32.1,32.17,23452.0,29.7435,29.8084,29.7435,29.8084,23452.0
2019-03-14 15:55:00,32.17,32.22,32.1,32.11,316409.0,29.8084,29.8547,29.7435,29.7528,316409.0
2019-03-15 09:30:00,32.34,32.42,32.34,32.39,35987.0,29.9659,30.04,29.9659,30.0122,35987.0
2019-03-15 09:35:00,32.4,32.4,32.32,32.35,41300.0,30.0215,30.0215,29.9474,29.9752,41300.0
2019-03-15 09:40:00,32.36,32.38,32.3,32.38,25798.0,29.9844,30.003,29.9288,30.003,25798.0
2019-03-15 09:45:00,32.4,32.43,32.33,32.39,11867.0,30.0215,30.0493,29.9566,30.0122,11867.0
2019-03-15 09:50:00,32.39,32.43,32.38,32.39,11157.0,30.0122,30.0493,30.003,30.0122,11157.0
2019-03-15 09:55:00,32.38,32.42,32.36,32.41,19192.0,30.003,30.04,29.9844,30.0308,19192.0
2019-03-15 10:00:00,32.38,32.44,32.36,32.42,46479.0,30.003,30.0586,29.9844,30.04,46479.0
2019-03-15 10:05:00,32.39,32.43,32.38,32.4,20679.0,30.0122,30.0493,30.003,30.0215,20679.0
2019-03-15 10:10:00,32.4,32.54,32.4,32.54,41608.0,30.0215,30.1512,30.0215,30.1512,41608.0
2019-03-15 10:15:00,32.54,32.62,32.54,32.59,54645.0,30.1512,30.2253,30.1512,30.1975,54645.0
2019-03-15 10:20:00,32.6,32.61,32.56,32.58,23544.0,30.2068,30.2161,30.1697,30.1883,23544.0
2019-03-15 10:25:00,32.58,32.59,32.52,32.52,29857.0,30.1883,30.1975,30.1327,30.1327,29857.0
2019-03-15 10:30:00,32.51,32.55,32.51,32.52,2629.0,30.1234,30.1605,30.1234,30.1327,2629.0
2019-03-15 10:35:00,32.52,32.52,32.47,32.51,12126.0,30.1327,30.1327,30.0864,30.1234,12126.0
2019-03-15 10:40:00,32.51,32.51,32.45,32.45,23466.0,30.1234,30.1234,30.0678,30.0678,23466.0
2019-03-15 10:45:00,32.44,32.49,32.43,32.49,27671.0,30.0586,30.1049,30.0493,30.1049,27671.0
2019-03-15 10:50:00,32.5,32.55,32.5,32.5,19360.0,30.1142,30.1605,30.1142,30.1142,19360.0
2019-03-15 10:55:00,32.49,32.49,32.41,32.41,12821.0,30.1049,30.1049,30.0308,30.0308,12821.0
2019-03-15 11:00:00,32.42,32.46,32.4,32.44,28124.0,30.04,30.0771,30.0215,30.0586,28124.0
2019-03-15 11:05:00,32.44,32.44,32.38,32.38,41327.0,30.0586,30.0586,30.003,30.003,41327.0
2019-03-15 11:10:00,32.36,32.36,32.31,32.32,33753.0,29.9844,29.9844,29.9381,29.9474,33753.0
2019-03-15 11:15:00,32.32,32.32,32.28,32.29,43058.0,29.9474,29.9474,29.9103,29.9196,43058.0
2019-03-15 11:20:00,32.29,32.33,32.28,32.33,24794.0,29.9196,29.9566,29.9103,29.9566,24794.0
2019-03-15 11:25:00,32.33,32.33,32.3,32.3,18919.0,29.9566,29.9566,29.9288,29.9288,18919.0
2019-03-15 11:30:00,32.3,32.34,32.29,32.32,7599.0,29.9288,29.9659,29.9196,29.9474,7599.0
2019-03-15 11:35:00,32.35,32.36,32.34,32.34,12707.0,29.9752,29.9844,29.9659,29.9659,12707.0
2019-03-15 11:40:00,32.34,32.37,32.34,32.36,3500.0,29.9659,29.9937,29.9659,29.9844,3500.0
2019-03-15 11:45:00,32.35,32.4,32.33,32.37,37790.0,29.9752,30.0215,29.9566,29.9937,37790.0
2019-03-15 11:50:00,32.36,32.36,32.29,32.29,54973.0,29.9844,29.9844,29.9196,29.9196,54973.0
2019-03-15 11:55:00,32.29,32.3,32.22,32.25,38855.0,29.9196,29.9288,29.8547,29.8825,38855.0
2019-03-15 12:00:00,32.25,32.27,32.24,32.25,16313.0,29.8825,29.901,29.8732,29.8825,16313.0
2019-03-15 12:05:00,32.26,32.29,32.26,32.29,27214.0,29.8918,29.9196,29.8918,29.9196,27214.0
2019-03-15 12:10:00,32.3,32.3,32.26,32.28,21156.0,29.9288,29.9288,29.8918,29.9103,21156.0
2019-03-15 12:15:00,32.29,32.34,32.29,32.34,4800.0,29.9196,29.9659,29.9196,29.9659,4800.0
2019-03-15 12:20:00,32.33,32.35,32.32,32.32,6025.0,29.9566,29.9752,29.9474,29.9474,6025.0
2019-03-15 12:25:00,32.32,32.33,32.26,32.27,16862.0,29.9474,29.9566,29.8918,29.901,16862.0
2019-03-15 12:30:00,32.25,32.28,32.24,32.26,18052.0,29.8825,29.9103,29.8732,29.8918,18052.0
2019-03-15 12:35:00,32.26,32.31,32.26,32.28,6647.0,29.8918,29.9381,29.8918,29.9103,6647.0
2019-03-15 12:40:00,32.27,32.33,32.27,32.33,5100.0,29.901,29.9566,29.901,29.9566,5100.0
2019-03-15 12:45:00,32.34,32.35,32.33,32.34,26455.0,29.9659,29.9752,29.9566,29.9659,26455.0
2019-03-15 12:50:00,32.34,32.36,32.31,32.31,53230.0,29.9659,29.9844,29.9381,29.9381,53230.0
2019-03-15 12:55:00,32.31,32.33,32.29,32.3,21478.0,29.9381,29.9566,29.9196,29.9288,21478.0
2019-03-15 13:00:00,32.31,32.33,32.31,32.33,4047.0,29.9381,29.9566,29.9381,29.9566,4047.0
2019-03-15 13:05:00,32.34,32.34,32.31,32.31,12719.0,29.9659,29.9659,29.9381,29.9381,12719.0
2019-03-15 13:10:00,32.3,32.3,32.27,32.27,13238.0,29.9288,29.9288,29.901,29.901,13238.0
2019-03-15 13:15:00,32.29,32.33,32.29,32.33,66635.0,29.9196,29.9566,29.9196,29.9566,66635.0
2019-03-15 13:20:00,32.32,32.32,32.26,32.27,22298.0,29.9474,29.9474,29.8918,29.901,22298.0
2019-03-15 13:25:00,32.28,32.28,32.27,32.28,5828.0,29.9103,29.9103,29.901,29.9103,5828.0
2019-03-15 13:30:00,32.29,32.29,32.25,32.26,5853.0,29.9196,29.9196,29.8825,29.8918,5853.0
2019-03-15 13:35:00,32.28,32.29,32.26,32.27,23272.0,29.9103,29.9196,29.8918,29.901,23272.0
2019-03-15 13:40:00,32.27,32.28,32.25,32.28,6638.0,29.901,29.9103,29.8825,29.9103,6638.0
2019-03-15 13:45:00,32.28,32.28,32.26,32.28,1800.0,29.9103,29.9103,29.8918,29.9103,1800.0
2019-03-15 13:50:00,32.27,32.27,32.24,32.24,2904.0,29.901,29.901,29.8732,29.8732,2904.0
2019-03-15 13:55:00,32.24,32.26,32.23,32.24,14072.0,29.8732,29.8918,29.864,29.8732,14072.0
2019-03-15 14:00:00,32.24,32.25,32.22,32.23,5321.0,29.8732,29.8825,29.8547,29.864,5321.0
2019-03-15 14:05:00,32.22,32.22,32.14,32.14,39232.0,29.8547,29.8547,29.7806,29.7806,39232.0
2019-03-15 14:10:00,32.14,32.19,32.14,32.17,42483.0,29.7806,29.8269,29.7806,29.8084,42483.0
2019-03-15 14:15:00,32.16,32.16,32.12,32.15,4242.0,29.7991,29.7991,29.762,29.7898,4242.0
2019-03-15 14:20:00,32.15,32.16,32.13,32.13,15091.0,29.7898,29.7991,29.7713,29.7713,15091.0
2019-03-15 14:25:00,32.13,32.15,32.1,32.1,29126.0,29.7713,29.7898,29.7435,29.7435,29126.0
2019-03-15 14:30:00,32.08,32.1,32.08,32.1,8540.0,29.725,29.7435,29.725,29.7435,8540.0
2019-03-15 14:35:00,32.08,32.08,32.01,32.04,16668.0,29.725,29.725,29.6601,29.6879,16668.0
2019-03-15 14:40:00,32.04,32.04,32.01,32.02,10727.0,29.6879,29.6879,29.6601,29.6694,10727.0
2019-03-15 14:45:00,32.01,32.05,32.01,32.05,18064.0,29.6601,29.6972,29.6601,29.6972,18064.0
2019-03-15 14:50:00,32.06,32.06,32.01,32.03,12291.0,29.7065,29.7065,29.6601,29.6787,12291.0
2019-03-15 14:55:00,32.04,32.1,32.04,32.1,7519.0,29.6879,29.7435,29.6879,29.7435,7519.0
2019-03-15 15:00:00,32.1,32.11,32.08,32.09,30029.0,29.7435,29.7528,29.725,29.7342,30029.0
2019-03-15 15:05:00,32.08,32.08,32.06,32.07,20482.0,29.725,29.725,29.7065,29.7157,20482.0
2019-03-15 15:10:00,32.07,32.07,32.06,32.07,12614.0,29.7157,29.7157,29.7065,29.7157,12614.0
2019-03-15 15:15:00,32.08,32.08,32.06,32.06,7100.0,29.725,29.725,29.7065,29.7065,7100.0
2019-03-15 15:20:00,32.07,32.1,32.07,32.1,6138.0,29.7157,29.7435,29.7157,29.7435,6138.0
2019-03-15 15:25:00,32.11,32.11,32.09,32.09,23027.0,29.7528,29.7528,29.7342,29.7342,23027.0
2019-03-15 15:30:00,32.09,32.12,32.09,32.12,25471.0,29.7342,29.762,29.7342,29.762,25471.0
2019-03-15 15:35:00,32.12,32.17,32.12,32.17,16296.0,29.762,29.8084,29.762,29.8084,16296.0
2019-03-15 15:40:00,32.16,32.25,32.16,32.23,120312.0,29.7991,29.8825,29.7991,29.864,120312.0
2019-03-15 15:45:00,32.22,32.29,32.22,32.29,72197.0,29.8547,29.9196,29.8547,29.9196,72197.0
2019-03-15 15:50:00,32.3,32.31,32.27,32.3,91557.0,29.9288,29.9381,29.901,29.9288,91557.0
2019-03-15 15:55:00,32.3,32.39,32.28,32.33,397438.0,29.9288,30.0122,29.9103,29.9566,397438.0
2019-03-18 09:30:00,32.51,32.57,32.47,32.49,74358.0,30.1234,30.179,30.0864,30.1049,74358.0
2019-03-18 09:35:00,32.49,32.51,32.4,32.48,53313.0,30.1049,30.1234,30.0215,30.0956,53313.0
2019-03-18 09:40:00,32.48,32.48,32.39,32.44,34436.0,30.0956,30.0956,30.0122,30.0586,34436.0
2019-03-18 09:45:00,32.43,32.44,32.3,32.32,27530.0,30.0493,30.0586,29.9288,29.9474,27530.0
2019-03-18 09:50:00,32.33,32.4,32.33,32.36,61459.0,29.9566,30.0215,29.9566,29.9844,61459.0
2019-03-18 09:55:00,32.36,32.36,32.29,32.29,8524.0,29.9844,29.9844,29.9196,29.9196,8524.0
2019-03-18 10:00:00,32.27,32.33,32.25,32.3,60202.0,29.901,29.9566,29.8825,29.9288,60202.0
2019-03-18 10:05:00,32.31,32.34,32.31,32.33,52007.0,29.9381,29.9659,29.9381,29.9566,52007.0
2019-03-18 10:10:00,32.34,32.34,32.26,32.26,40349.0,29.9659,29.9659,29.8918,29.8918,40349.0
2019-03-18 10:15:00,32.26,32.29,32.24,32.28,57169.0,29.8918,29.9196,29.8732,29.9103,57169.0
2019-03-18 10:20:00,32.28,32.31,32.25,32.28,23357.0,29.9103,29.9381,29.8825,29.9103,23357.0
2019-03-18 10:25:00,32.26,32.3,32.23,32.3,5778.0,29.8918,29.9288,29.864,29.9288,5778.0
2019-03-18 10:30:00,32.29,32.36,32.29,32.36,41047.0,29.9196,29.9844,29.9196,29.9844,41047.0
2019-03-18 10:35:00,32.36,32.36,32.3,32.3,7892.0,29.9844,29.9844,29.9288,29.9288,7892.0
2019-03-18 10:40:00,32.3,32.34,32.3,32.34,8079.0,29.9288,29.9659,29.9288,29.9659,8079.0
2019-03-18 10:45:00,32.35,32.39,32.34,32.39,43499.0,29.9752,30.0122,29.9659,30.0122,43499.0
2019-03-18 10:50:00,32.38,32.45,32.38,32.45,10102.0,30.003,30.0678,30.003,30.0678,10102.0
2019-03-18 10:55:00,32.45,32.46,32.41,32.44,92818.0,30.0678,30.0771,30.0308,30.0586,92818.0
2019-03-18 11:00:00,32.44,32.45,32.43,32.45,37462.0,30.0586,30.0678,30.0493,30.0678,37462.0
2019-03-18 11:05:00,32.46,32.46,32.41,32.42,29820.0,30.0771,30.0771,30.0308,30.04,29820.0
2019-03-18 11:10:00,32.43,32.45,32.4,32.41,46258.0,30.0493,30.0678,30.0215,30.0308,46258.0
2019-03-18 11:15:00,32.4,32.42,32.37,32.37,23766.0,30.0215,30.04,29.9937,29.9937,23766.0
2019-03-18 11:20:00,32.36,32.38,32.33,32.33,30394.0,29.9844,30.003,29.9566,29.9566,30394.0
2019-03-18 11:25:00,32.31,32.31,32.27,32.28,13266.0,29.9381,29.9381,29.901,29.9103,13266.0
2019-03-18 11:30:00,32.27,32.29,32.25,32.25,58272.0,29.901,29.9196,29.8825,29.8825,58272.0
2019-03-18 11:35:00,32.24,32.24,32.15,32.18,82913.0,29.8732,29.8732,29.7898,29.8176,82913.0
2019-03-18 11:40:00,32.18,32.19,32.17,32.17,40528.0,29.8176,29.8269,29.8084,29.8084,40528.0
2019-03-18 11:45:00,32.18,32.19,32.12,32.12,13247.0,29.8176,29.8269,29.762,29.762,13247.0
2019-03-18 11:50:00,32.13,32.19,32.11,32.19,44680.0,29.7713,29.8269,29.7528,29.8269,44680.0
2019-03-18 11:55:00,32.19,32.21,32.16,32.17,23234.0,29.8269,29.8454,29.7991,29.8084,23234.0
2019-03-18 12:00:00,32.17,32.24,32.15,32.23,14729.0,29.8084,29.8732,29.7898,29.864,14729.0
2019-03-18 12:05:00,32.22,32.28,32.22,32.28,15000.0,29.8547,29.9103,29.8547,29.9103,15000.0
2019-03-18 12:10:00,32.26,32.26,32.24,32.25,5841.0,29.8918,29.8918,29.8732,29.8825,5841.0
2019-03-18 12:15:00,32.24,32.24,32.21,32.21,2400.0,29.8732,29.8732,29.8454,29.8454,2400.0
2019-03-18 12:20:00,32.19,32.19,32.14,32.17,7200.0,29.8269,29.8269,29.7806,29.8084,7200.0
2019-03-18 12:25:00,32.17,32.18,32.17,32.17,9573.0,29.8084,29.8176,29.8084,29.8084,9573.0
2019-03-18 12:30:00,32.15,32.15,32.12,32.12,15522.0,29.7898,29.7898,29.762,29.762,15522.0
2019-03-18 12:35:00,32.11,32.11,32.07,32.07,5318.0,29.7528,29.7528,29.7157,29.7157,5318.0
2019-03-18 12:40:00,32.07,32.1,32.06,32.09,5129.0,29.7157,29.7435,29.7065,29.7342,5129.0
2019-03-18 12:45:00,32.06,32.07,32.02,32.02,27723.0,29.7065,29.7157,29.6694,29.6694,27723.0
2019-03-18 12:50:00,32.03,32.05,32.01,32.03,8661.0,29.6787,29.6972,29.6601,29.6787,8661.0
2019-03-18 12:55:00,32.01,32.01,31.99,32.0,35260.0,29.6601,29.6601,29.6416,29.6509,35260.0
2019-03-18 13:00:00,32.0,32.0,31.95,31.95,8218.0,29.6509,29.6509,29.6045,29.6045,8218.0
2019-03-18 13:05:00,31.94,31.98,31.94,31.98,20770.0,29.5953,29.6323,29.5953,29.6323,20770.0
2019-03-18 13:10:00,31.98,32.0,31.96,31.96,7940.0,29.6323,29.6509,29.6138,29.6138,7940.0
2019-03-18 13:15:00,31.94,31.94,31.92,31.94,6894.0,29.5953,29.5953,29.5767,29.5953,6894.0
2019-03-18 13:20:00,31.94,31.94,31.9,31.9,13935.0,29.5953,29.5953,29.5582,29.5582,13935.0
2019-03-18 13:25:00,31.9,31.95,31.87,31.95,11761.0,29.5582,29.6045,29.5304,29.6045,11761.0
2019-03-18 13:30:00,31.96,31.98,31.96,31.97,4430.0,29.6138,29.6323,29.6138,29.6231,4430.0
2019-03-18 13:35:00,31.97,31.97,31.9,31.91,40510.0,29.6231,29.6231,29.5582,29.5675,40510.0
2019-03-18 13:40:00,31.9,31.98,31.9,31.98,13266.0,29.5582,29.6323,29.5582,29.6323,13266.0
2019-03-18 13:45:00,31.98,32.0,31.97,32.0,17329.0,29.6323,29.6509,29.6231,29.6509,17329.0
2019-03-18 13:50:00,31.99,31.99,31.95,31.97,24589.0,29.6416,29.6416,29.6045,29.6231,24589.0
2019-03-18 13:55:00,31.97,31.98,31.96,31.97,28341.0,29.6231,29.6323,29.6138,29.6231,28341.0
2019-03-18 14:00:00,31.95,31.96,31.95,31.95,8436.0,29.6045,29.6138,29.6045,29.6045,8436.0
2019-03-18 14:05:00,31.95,31.98,31.94,31.94,10668.0,29.6045,29.6323,29.5953,29.5953,10668.0
2019-03-18 14:10:00,31.95,31.96,31.95,31.95,5000.0,29.6045,29.6138,29.6045,29.6045,5000.0
2019-03-18 14:15:00,31.94,31.94,31.92,31.94,6372.0,29.5953,29.5953,29.5767,29.5953,6372.0
2019-03-18 14:20:00,31.94,31.94,31.93,31.93,7248.0,29.5953,29.5953,29.586,29.586,7248.0
2019-03-18 14:25:00,31.94,31.94,31.92,31.94,10324.0,29.5953,29.5953,29.5767,29.5953,10324.0
2019-03-18 14:30:00,31.95,31.97,31.94,31.95,12632.0,29.6045,29.6231,29.5953,29.6045,12632.0
2019-03-18 14:35:00,31.94,31.94,31.91,31.91,20756.0,29.5953,29.5953,29.5675,29.5675,20756.0
2019-03-18 14:40:00,31.92,31.92,31.91,31.91,14194.0,29.5767,29.5767,29.5675,29.5675,14194.0
2019-03-18 14:45:00,31.91,31.91,31.86,31.88,12254.0,29.5675,29.5675,29.5211,29.5397,12254.0
2019-03-18 14:50:00,31.89,31.91,31.88,31.9,14059.0,29.5489,29.5675,29.5397,29.5582,14059.0
2019-03-18 14:55:00,31.91,31.92,31.91,31.92,8095.0,29.5675,29.5767,29.5675,29.5767,8095.0
2019-03-18 15:00:00,31.92,31.93,31.9,31.9,14218.0,29.5767,29.586,29.5582,29.5582,14218.0
2019-03-18 15:05:00,31.9,31.91,31.89,31.89,9280.0,29.5582,29.5675,29.5489,29.5489,9280.0
2019-03-18 15:10:00,31.9,31.95,31.9,31.91,35638.0,29.5582,29.6045,29.5582,29.5675,35638.0
2019-03-18 15:15:00,31.91,31.92,31.9,31.92,15852.0,29.5675,29.5767,29.5582,29.5767,15852.0
2019-03-18 15:20:00,31.93,31.97,31.93,31.97,24334.0,29.586,29.6231,29.586,29.6231,24334.0
2019-03-18 15:25:00,31.96,31.97,31.95,31.96,5218.0,29.6138,29.6231,29.6045,29.6138,5218.0
2019-03-18 15:30:00,31.95,31.99,31.94,31.96,12673.0,29.6045,29.6416,29.5953,29.6138,12673.0
2019-03-18 15:35:00,31.96,31.98,31.96,31.97,11780.0,29.6138,29.6323,29.6138,29.6231,11780.0
2019-03-18 15:40:00,31.98,31.99,31.97,31.99,8910.0,29.6323,29.6416,29.6231,29.6416,8910.0
2019-03-18 15:45:00,31.98,31.98,31.96,31.96,17767.0,29.6323,29.6323,29.6138,29.6138,17767.0
2019-03-18 15:50:00,31.95,31.98,31.95,31.98,21103.0,29.6045,29.6323,29.6045,29.6323,21103.0
2019-03-18 15:55:00,31.98,32.05,31.98,32.01,107257.0,29.6323,29.6972,29.6323,29.6601,107257.0
2019-03-19 09:30:00,32.46,32.49,32.4,32.44,85352.0,30.0771,30.1049,30.0215,30.0586,85352.0
2019-03-19 09:35:00,32.43,32.44,32.33,32.35,41606.0,30.0493,30.0586,29.9566,29.9752,41606.0
2019-03-19 09:40:00,32.34,32.38,32.31,32.36,33601.0,29.9659,30.003,29.9381,29.9844,33601.0
2019-03-19 09:45:00,32.39,32.42,32.35,32.38,38476.0,30.0122,30.04,29.9752,30.003,38476.0
2019-03-19 09:50:00,32.38,32.41,32.33,32.41,11288.0,30.003,30.0308,29.9566,30.0308,11288.0
2019-03-19 09:55:00,32.41,32.41,32.35,32.37,29418.0,30.0308,30.0308,29.9752,29.9937,29418.0
2019-03-19 10:00:00,32.4,32.41,32.37,32.38,43242.0,30.0215,30.0308,29.9937,30.003,43242.0
2019-03-19 10:05:00,32.38,32.39,32.34,32.35,25236.0,30.003,30.0122,29.9659,29.9752,25236.0
2019-03-19 10:10:00,32.33,32.33,32.22,32.27,56584.0,29.9566,29.9566,29.8547,29.901,56584.0
2019-03-19 10:15:00,32.29,32.31,32.28,32.3,7501.0,29.9196,29.9381,29.9103,29.9288,7501.0
2019-03-19 10:20:00,32.31,32.31,32.24,32.25,20807.0,29.9381,29.9381,29.8732,29.8825,20807.0
2019-03-19 10:25:00,32.25,32.28,32.18,32.28,23956.0,29.8825,29.9103,29.8176,29.9103,23956.0
2019-03-19 10:30:00,32.28,32.3,32.27,32.27,17254.0,29.9103,29.9288,29.901,29.901,17254.0
2019-03-19 10:35:00,32.27,32.27,32.21,32.26,21270.0,29.901,29.901,29.8454,29.8918,21270.0
2019-03-19 10:40:00,32.26,32.3,32.26,32.28,10370.0,29.8918,29.9288,29.8918,29.9103,10370.0
2019-03-19 10:45:00,32.28,32.31,32.28,32.29,2166.0,29.9103,29.9381,29.9103,29.9196,2166.0
2019-03-19 10:50:00,32.3,32.3,32.27,32.28,13108.0,29.9288,29.9288,29.901,29.9103,13108.0
2019-03-19 10:55:00,32.27,32.31,32.26,32.3,8237.0,29.901,29.9381,29.8918,29.9288,8237.0
2019-03-19 11:00:00,32.3,32.3,32.26,32.28,20869.0,29.9288,29.9288,29.8918,29.9103,20869.0
2019-03-19 11:05:00,32.29,32.35,32.29,32.35,8314.0,29.9196,29.9752,29.9196,29.9752,8314.0
2019-03-19 11:10:00,32.35,32.36,32.31,32.31,10818.0,29.9752,29.9844,29.9381,29.9381,10818.0
2019-03-19 11:15:00,32.31,32.35,32.3,32.32,11400.0,29.9381,29.9752,29.9288,29.9474,11400.0
2019-03-19 11:20:00,32.34,32.37,32.34,32.35,10500.0,29.9659,29.9937,29.9659,29.9752,10500.0
2019-03-19 11:25:00,32.36,32.39,32.36,32.38,24783.0,29.9844,30.0122,29.9844,30.003,24783.0
2019-03-19 11:30:00,32.39,32.44,32.38,32.43,47871.0,30.0122,30.0586,30.003,30.0493,47871.0
2019-03-19 11:35:00,32.42,32.46,32.41,32.43,20295.0,30.04,30.0771,30.0308,30.0493,20295.0
2019-03-19 11:40:00,32.42,32.45,32.42,32.45,11500.0,30.04,30.0678,30.04,30.0678,11500.0
2019-03-19 11:45:00,32.45,32.46,32.43,32.44,7786.0,30.0678,30.0771,30.0493,30.0586,7786.0
2019-03-19 11:50:00,32.44,32.44,32.35,32.36,25969.0,30.0586,30.0586,29.9752,29.9844,25969.0
2019-03-19 11:55:00,32.35,32.35,32.3,32.3,19191.0,29.9752,29.9752,29.9288,29.9288,19191.0
2019-03-19 12:00:00,32.31,32.34,32.31,32.34,39381.0,29.9381,29.9659,29.9381,29.9659,39381.0
2019-03-19 12:05:00,32.34,32.37,32.33,32.37,20052.0,29.9659,29.9937,29.9566,29.9937,20052.0
2019-03-19 12:10:00,32.38,32.38,32.36,32.37,7393.0,30.003,30.003,29.9844,29.9937,7393.0
2019-03-19 12:15:00,32.37,32.39,32.36,32.38,8369.0,29.9937,30.0122,29.9844,30.003,8369.0
2019-03-19 12:20:00,32.38,32.39,32.38,32.39,4221.0,30.003,30.0122,30.003,30.0122,4221.0
2019-03-19 12:25:00,32.4,32.44,32.4,32.43,18045.0,30.0215,30.0586,30.0215,30.0493,18045.0
2019-03-19 12:30:00,32.44,32.44,32.38,32.38,39202.0,30.0586,30.0586,30.003,30.003,39202.0
2019-03-19 12:35:00,32.38,32.41,32.35,32.35,21505.0,30.003,30.0308,29.9752,29.9752,21505.0
2019-03-19 12:40:00,32.35,32.38,32.35,32.37,15781.0,29.9752,30.003,29.9752,29.9937,15781.0
2019-03-19 12:45:00,32.37,32.37,32.27,32.29,54984.0,29.9937,29.9937,29.901,29.9196,54984.0
2019-03-19 12:50:00,32.28,32.31,32.28,32.29,15129.0,29.9103,29.9381,29.9103,29.9196,15129.0
2019-03-19 12:55:00,32.29,32.35,32.29,32.34,14589.0,29.9196,29.9752,29.9196,29.9659,14589.0
2019-03-19 13:00:00,32.35,32.38,32.35,32.37,18352.0,29.9752,30.003,29.9752,29.9937,18352.0
2019-03-19 13:05:00,32.37,32.37,32.34,32.35,17313.0,29.9937,29.9937,29.9659,29.9752,17313.0
2019-03-19 13:10:00,32.35,32.36,32.35,32.36,13601.0,29.9752,29.9844,29.9752,29.9844,13601.0
2019-03-19 13:15:00,32.35,32.35,32.32,32.34,20921.0,29.9752,29.9752,29.9474,29.9659,20921.0
2019-03-19 13:20:00,32.35,32.37,32.35,32.36,5430.0,29.9752,29.9937,29.9752,29.9844,5430.0
2019-03-19 13:25:00,32.36,32.36,32.29,32.33,19113.0,29.9844,29.9844,29.9196,29.9566,19113.0
2019-03-19 13:30:00,32.34,32.36,32.34,32.36,15024.0,29.9659,29.9844,29.9659,29.9844,15024.0
2019-03-19 13:35:00,32.37,32.39,32.37,32.39,7181.0,29.9937,30.0122,29.9937,30.0122,7181.0
2019-03-19 13:40:00,32.4,32.4,32.4,32.4,1060.0,30.0215,30.0215,30.0215,30.0215,1060.0
2019-03-19 13:45:00,32.39,32.41,32.38,32.4,20543.0,30.0122,30.0308,30.003,30.0215,20543.0
2019-03-19 13:50:00,32.4,32.41,32.4,32.41,15348.0,30.0215,30.0308,30.0215,30.0308,15348.0
2019-03-19 13:55:00,32.41,32.41,32.38,32.38,10149.0,30.0308,30.0308,30.003,30.003,10149.0
2019-03-19 14:00:00,32.38,32.4,32.38,32.38,16614.0,30.003,30.0215,30.003,30.003,16614.0
2019-03-19 14:05:00,32.39,32.4,32.39,32.39,6791.0,30.0122,30.0215,30.0122,30.0122,6791.0
2019-03-19 14:10:00,32.41,32.41,32.39,32.39,29635.0,30.0308,30.0308,30.0122,30.0122,29635.0
2019-03-19 14:15:00,32.39,32.4,32.38,32.38,12502.0,30.0122,30.0215,30.003,30.003,12502.0
2019-03-19 14:20:00,32.38,32.4,32.38,32.4,16584.0,30.003,30.0215,30.003,30.0215,16584.0
2019-03-19 14:25:00,32.4,32.42,32.4,32.4,7766.0,30.0215,30.04,30.0215,30.0215,7766.0
2019-03-19 14:30:00,32.4,32.46,32.4,32.44,18722.0,30.0215,30.0771,30.0215,30.0586,18722.0
2019-03-19 14:35:00,32.45,32.46,32.44,32.44,13498.0,30.0678,30.0771,30.0586,30.0586,13498.0
2019-03-19 14:40:00,32.44,32.46,32.42,32.42,7646.0,30.0586,30.0771,30.04,30.04,7646.0
2019-03-19 14:45:00,32.42,32.45,32.42,32.44,9687.0,30.04,30.0678,30.04,30.0586,9687.0
2019-03-19 14:50:00,32.44,32.44,32.42,32.42,6125.0,30.0586,30.0586,30.04,30.04,6125.0
2019-03-19 14:55:00,32.42,32.42,32.38,32.38,11280.0,30.04,30.04,30.003,30.003,11280.0
2019-03-19 15:00:00,32.39,32.41,32.33,32.34,36004.0,30.0122,30.0308,29.9566,29.9659,36004.0
2019-03-19 15:05:00,32.34,32.37,32.34,32.36,8249.0,29.9659,29.9937,29.9659,29.9844,8249.0
2019-03-19 15:10:00,32.35,32.37,32.35,32.35,4792.0,29.9752,29.9937,29.9752,29.9752,4792.0
2019-03-19 15:15:00,32.34,32.35,32.33,32.35,7637.0,29.9659,29.9752,29.9566,29.9752,7637.0
2019-03-19 15:20:00,32.35,32.37,32.34,32.35,6776.0,29.9752,29.9937,29.9659,29.9752,6776.0
2019-03-19 15:25:00,32.36,32.38,32.36,32.37,7149.0,29.9844,30.003,29.9844,29.9937,7149.0
2019-03-19 15:30:00,32.37,32.38,32.37,32.37,15902.0,29.9937,30.003,29.9937,29.9937,15902.0
2019-03-19 15:35:00,32.37,32.37,32.33,32.33,17262.0,29.9937,29.9937,29.9566,29.9566,17262.0
2019-03-19 15:40:00,32.33,32.34,32.28,32.28,40301.0,29.9566,29.9659,29.9103,29.9103,40301.0
2019-03-19 15:45:00,32.29,32.29,32.26,32.29,31672.0,29.9196,29.9196,29.8918,29.9196,31672.0
2019-03-19 15:50:00,32.28,32.29,32.26,32.27,53217.0,29.9103,29.9196,29.8918,29.901,53217.0
2019-03-19 15:55:00,32.26,32.28,32.21,32.22,219251.0,29.8918,29.9103,29.8454,29.8547,219251.0
2019-03-20 09:30:00,32.36,32.42,32.32,32.35,17148.0,29.9844,30.04,29.9474,29.9752,17148.0
2019-03-20 09:35:00,32.32,32.34,32.28,32.32,19812.0,29.9474,29.9659,29.9103,29.9474,19812.0
2019-03-20 09:40:00,32.32,32.32,32.19,32.21,28051.0,29.9474,29.9474,29.8269,29.8454,28051.0
2019-03-20 09:45:00,32.21,32.23,32.16,32.16,18827.0,29.8454,29.864,29.7991,29.7991,18827.0
2019-03-20 09:50:00,32.15,32.16,32.09,32.15,23468.0,29.7898,29.7991,29.7342,29.7898,23468.0
2019-03-20 09:55:00,32.15,32.19,32.11,32.11,22403.0,29.7898,29.8269,29.7528,29.7528,22403.0
2019-03-20 10:00:00,32.11,32.14,32.09,32.09,52771.0,29.7528,29.7806,29.7342,29.7342,52771.0
2019-03-20 10:05:00,32.08,32.13,32.07,32.09,24462.0,29.725,29.7713,29.7157,29.7342,24462.0
2019-03-20 10:10:00,32.09,32.11,32.05,32.06,30555.0,29.7342,29.7528,29.6972,29.7065,30555.0
2019-03-20 10:15:00,32.05,32.09,32.03,32.09,15011.0,29.6972,29.7342,29.6787,29.7342,15011.0
2019-03-20 10:20:00,32.09,32.11,32.08,32.08,25957.0,29.7342,29.7528,29.725,29.725,25957.0
2019-03-20 10:25:00,32.1,32.14,32.08,32.14,35487.0,29.7435,29.7806,29.725,29.7806,35487.0
2019-03-20 10:30:00,32.15,32.22,32.15,32.22,17073.0,29.7898,29.8547,29.7898,29.8547,17073.0
2019-03-20 10:35:00,32.21,32.21,32.11,32.13,43135.0,29.8454,29.8454,29.7528,29.7713,43135.0
2019-03-20 10:40:00,32.11,32.11,32.06,32.07,18228.0,29.7528,29.7528,29.7065,29.7157,18228.0
2019-03-20 10:45:00,32.07,32.07,32.02,32.02,44221.0,29.7157,29.7157,29.6694,29.6694,44221.0
2019-03-20 10:50:00,32.03,32.09,32.03,32.08,25883.0,29.6787,29.7342,29.6787,29.725,25883.0
2019-03-20 10:55:00,32.08,32.13,32.07,32.13,19196.0,29.725,29.7713,29.7157,29.7713,19196.0
2019-03-20 11:00:00,32.13,32.14,32.07,32.07,20629.0,29.7713,29.7806,29.7157,29.7157,20629.0
2019-03-20 11:05:00,32.08,32.1,32.08,32.09,1349.0,29.725,29.7435,29.725,29.7342,1349.0
2019-03-20 11:10:00,32.08,32.13,32.08,32.13,13426.0,29.725,29.7713,29.725,29.7713,13426.0
2019-03-20 11:15:00,32.13,32.13,32.12,32.13,11133.0,29.7713,29.7713,29.762,29.7713,11133.0
2019-03-20 11:20:00,32.13,32.16,32.12,32.15,4865.0,29.7713,29.7991,29.762,29.7898,4865.0
2019-03-20 11:25:00,32.15,32.15,32.08,32.08,14262.0,29.7898,29.7898,29.725,29.725,14262.0
2019-03-20 11:30:00,32.08,32.09,32.04,32.04,11248.0,29.725,29.7342,29.6879,29.6879,11248.0
2019-03-20 11:35:00,32.04,32.06,32.04,32.04,15077.0,29.6879,29.7065,29.6879,29.6879,15077.0
2019-03-20 11:40:00,32.03,32.06,31.99,31.99,31300.0,29.6787,29.7065,29.6416,29.6416,31300.0
2019-03-20 11:45:00,31.99,31.99,31.92,31.94,26331.0,29.6416,29.6416,29.5767,29.5953,26331.0
2019-03-20 11:50:00,31.93,31.98,31.92,31.97,14638.0,29.586,29.6323,29.5767,29.6231,14638.0
2019-03-20 11:55:00,31.96,32.0,31.94,31.98,10840.0,29.6138,29.6509,29.5953,29.6323,10840.0
2019-03-20 12:00:00,31.97,31.98,31.94,31.95,13754.0,29.6231,29.6323,29.5953,29.6045,13754.0
2019-03-20 12:05:00,31.94,31.99,31.94,31.99,5095.0,29.5953,29.6416,29.5953,29.6416,5095.0
2019-03-20 12:10:00,31.99,32.03,31.99,32.02,18871.0,29.6416,29.6787,29.6416,29.6694,18871.0
2019-03-20 12:15:00,32.02,32.06,32.01,32.04,23987.0,29.6694,29.7065,29.6601,29.6879,23987.0
2019-03-20 12:20:00,32.02,32.08,32.02,32.05,12898.0,29.6694,29.725,29.6694,29.6972,12898.0
2019-03-20 12:25:00,32.05,32.07,32.03,32.05,7830.0,29.6972,29.7157,29.6787,29.6972,7830.0
2019-03-20 12:30:00,32.05,32.06,31.99,32.0,17068.0,29.6972,29.7065,29.6416,29.6509,17068.0
2019-03-20 12:35:00,32.02,32.02,31.95,31.95,11595.0,29.6694,29.6694,29.6045,29.6045,11595.0
2019-03-20 12:40:00,31.96,31.98,31.96,31.98,9266.0,29.6138,29.6323,29.6138,29.6323,9266.0
2019-03-20 12:45:00,32.0,32.03,31.98,32.02,14750.0,29.6509,29.6787,29.6323,29.6694,14750.0
2019-03-20 12:50:00,32.0,32.0,31.98,32.0,14310.0,29.6509,29.6509,29.6323,29.6509,14310.0
2019-03-20 12:55:00,32.0,32.01,31.98,31.98,10213.0,29.6509,29.6601,29.6323,29.6323,10213.0
2019-03-20 13:00:00,31.97,32.03,31.96,32.03,10711.0,29.6231,29.6787,29.6138,29.6787,10711.0
2019-03-20 13:05:00,32.02,32.05,32.01,32.03,37195.0,29.6694,29.6972,29.6601,29.6787,37195.0
2019-03-20 13:10:00,32.04,32.07,32.04,32.06,17729.0,29.6879,29.7157,29.6879,29.7065,17729.0
2019-03-20 13:15:00,32.06,32.09,32.06,32.08,12280.0,29.7065,29.7342,29.7065,29.725,12280.0
2019-03-20 13:20:00,32.08,32.11,32.08,32.11,8030.0,29.725,29.7528,29.725,29.7528,8030.0
2019-03-20 13:25:00,32.12,32.15,32.12,32.13,29516.0,29.762,29.7898,29.762,29.7713,29516.0
2019-03-20 13:30:00,32.13,32.13,32.11,32.12,21576.0,29.7713,29.7713,29.7528,29.762,21576.0
2019-03-20 13:35:00,32.12,32.13,32.1,32.1,7158.0,29.762,29.7713,29.7435,29.7435,7158.0
2019-03-20 13:40:00,32.11,32.16,32.11,32.14,12000.0,29.7528,29.7991,29.7528,29.7806,12000.0
2019-03-20 13:45:00,32.14,32.19,32.13,32.19,6800.0,29.7806,29.8269,29.7713,29.8269,6800.0
2019-03-20 13:50:00,32.19,32.22,32.19,32.21,8766.0,29.8269,29.8547,29.8269,29.8454,8766.0
2019-03-20 13:55:00,32.22,32.28,32.2,32.2,33774.0,29.8547,29.9103,29.8362,29.8362,33774.0
2019-03-20 14:00:00,32.2,32.84,32.2,32.83,159459.0,29.8362,30.4292,29.8362,30.4199,159459.0
2019-03-20 14:05:00,32.84,32.89,32.64,32.79,138795.0,30.4292,30.4755,30.2439,30.3829,138795.0
2019-03-20 14:10:00,32.79,32.91,32.76,32.91,162217.0,30.3829,30.4941,30.3551,30.4941,162217.0
2019-03-20 14:15:00,32.9,32.93,32.8,32.92,98525.0,30.4848,30.5126,30.3921,30.5033,98525.0
2019-03-20 14:20:00,32.92,33.01,32.9,32.99,116258.0,30.5033,30.5867,30.4848,30.5682,116258.0
2019-03-20 14:25:00,33.02,33.07,33.0,33.07,107807.0,30.596,30.6423,30.5774,30.6423,107807.0
2019-03-20 14:30:00,33.06,33.15,32.96,33.09,167390.0,30.633,30.7164,30.5404,30.6608,167390.0
2019-03-20 14:35:00,33.13,33.22,33.07,33.2,224673.0,30.6979,30.7813,30.6423,30.7628,224673.0
2019-03-20 14:40:00,33.21,33.21,32.97,32.97,149905.0,30.772,30.772,30.5496,30.5496,149905.0
2019-03-20 14:45:00,32.97,33.02,32.92,33.0,157210.0,30.5496,30.596,30.5033,30.5774,157210.0
2019-03-20 14:50:00,33.01,33.09,32.88,32.91,99724.0,30.5867,30.6608,30.4663,30.4941,99724.0
2019-03-20 14:55:00,32.91,33.14,32.91,33.14,89803.0,30.4941,30.7072,30.4941,30.7072,89803.0
2019-03-20 15:00:00,33.14,33.19,33.1,33.13,89432.0,30.7072,30.7535,30.6701,30.6979,89432.0
2019-03-20 15:05:00,33.14,33.16,33.07,33.13,84427.0,30.7072,30.7257,30.6423,30.6979,84427.0
2019-03-20 15:10:00,33.13,33.17,33.1,33.15,75772.0,30.6979,30.735,30.6701,30.7164,75772.0
2019-03-20 15:15:00,33.15,33.18,33.12,33.15,53591.0,30.7164,30.7442,30.6886,30.7164,53591.0
2019-03-20 15:20:00,33.14,33.16,33.11,33.15,62178.0,30.7072,30.7257,30.6794,30.7164,62178.0
2019-03-20 15:25:00,33.16,33.19,33.12,33.13,55318.0,30.7257,30.7535,30.6886,30.6979,55318.0
2019-03-20 15:30:00,33.13,33.18,33.1,33.12,111511.0,30.6979,30.7442,30.6701,30.6886,111511.0
2019-03-20 15:35:00,33.11,33.14,33.03,33.14,97005.0,30.6794,30.7072,30.6052,30.7072,97005.0
2019-03-20 15:40:00,33.15,33.18,33.14,33.16,61216.0,30.7164,30.7442,30.7072,30.7257,61216.0
2019-03-20 15:45:00,33.13,33.18,33.12,33.15,102538.0,30.6979,30.7442,30.6886,30.7164,102538.0
2019-03-20 15:50:00,33.13,33.13,33.06,33.06,62365.0,30.6979,30.6979,30.633,30.633,62365.0
2019-03-20 15:55:00,33.06,33.12,33.02,33.09,367654.0,30.633,30.6886,30.596,30.6608,367654.0
2019-03-21 09:30:00,33.19,33.28,33.17,33.17,120160.0,30.7535,30.8369,30.735,30.735,120160.0
2019-03-21 09:35:00,33.16,33.25,33.14,33.15,51827.0,30.7257,30.8091,30.7072,30.7164,51827.0
2019-03-21 09:40:00,33.15,33.15,33.08,33.09,48402.0,30.7164,30.7164,30.6516,30.6608,48402.0
2019-03-21 09:45:00,33.09,33.11,32.95,32.95,71150.0,30.6608,30.6794,30.5311,30.5311,71150.0
2019-03-21 09:50:00,32.96,33.03,32.92,32.92,54127.0,30.5404,30.6052,30.5033,30.5033,54127.0
2019-03-21 09:55:00,32.91,32.93,32.74,32.74,90841.0,30.4941,30.5126,30.3365,30.3365,90841.0
2019-03-21 10:00:00,32.74,32.79,32.71,32.78,73355.0,30.3365,30.3829,30.3087,30.3736,73355.0
2019-03-21 10:05:00,32.77,32.87,32.77,32.85,46687.0,30.3643,30.457,30.3643,30.4385,46687.0
2019-03-21 10:10:00,32.84,32.85,32.81,32.84,24570.0,30.4292,30.4385,30.4014,30.4292,24570.0
2019-03-21 10:15:00,32.84,32.84,32.73,32.76,40881.0,30.4292,30.4292,30.3273,30.3551,40881.0
2019-03-21 10:20:00,32.77,32.8,32.74,32.8,32443.0,30.3643,30.3921,30.3365,30.3921,32443.0
2019-03-21 10:25:00,32.81,32.94,32.8,32.92,51731.0,30.4014,30.5219,30.3921,30.5033,51731.0
2019-03-21 10:30:00,32.91,32.97,32.91,32.93,62069.0,30.4941,30.5496,30.4941,30.5126,62069.0
2019-03-21 10:35:00,32.93,33.06,32.92,33.06,45221.0,30.5126,30.633,30.5033,30.633,45221.0
2019-03-21 10:40:00,33.06,33.06,33.02,33.03,21752.0,30.633,30.633,30.596,30.6052,21752.0
2019-03-21 10:45:00,33.03,33.04,32.96,32.96,16482.0,30.6052,30.6145,30.5404,30.5404,16482.0
2019-03-21 10:50:00,32.96,32.96,32.9,32.9,14022.0,30.5404,30.5404,30.4848,30.4848,14022.0
2019-03-21 10:55:00,32.88,32.88,32.84,32.86,16250.0,30.4663,30.4663,30.4292,30.4477,16250.0
2019-03-21 11:00:00,32.88,32.94,32.88,32.93,12606.0,30.4663,30.5219,30.4663,30.5126,12606.0
2019-03-21 11:05:00,32.95,32.96,32.91,32.92,17510.0,30.5311,30.5404,30.4941,30.5033,17510.0
2019-03-21 11:10:00,32.93,32.93,32.87,32.87,10902.0,30.5126,30.5126,30.457,30.457,10902.0
2019-03-21 11:15:00,32.88,32.88,32.8,32.82,25170.0,30.4663,30.4663,30.3921,30.4107,25170.0
2019-03-21 11:20:00,32.82,32.89,32.81,32.88,9803.0,30.4107,30.4755,30.4014,30.4663,9803.0
2019-03-21 11:25:00,32.88,32.94,32.87,32.91,21169.0,30.4663,30.5219,30.457,30.4941,21169.0
2019-03-21 11:30:00,32.91,32.93,32.85,32.86,10895.0,30.4941,30.5126,30.4385,30.4477,10895.0
2019-03-21 11:35:00,32.85,32.86,32.81,32.81,22745.0,30.4385,30.4477,30.4014,30.4014,22745.0
2019-03-21 11:40:00,32.83,32.87,32.83,32.87,4700.0,30.4199,30.457,30.4199,30.457,4700.0
2019-03-21 11:45:00,32.86,32.87,32.83,32.85,8971.0,30.4477,30.457,30.4199,30.4385,8971.0
2019-03-21 11:50:00,32.86,32.86,32.8,32.81,13198.0,30.4477,30.4477,30.3921,30.4014,13198.0
2019-03-21 11:55:00,32.79,32.86,32.78,32.86,3100.0,30.3829,30.4477,30.3736,30.4477,3100.0
2019-03-21 12:00:00,32.81,32.82,32.81,32.82,4200.0,30.4014,30.4107,30.4014,30.4107,4200.0
2019-03-21 12:05:00,32.83,32.9,32.83,32.87,20110.0,30.4199,30.4848,30.4199,30.457,20110.0
2019-03-21 12:10:00,32.88,32.88,32.84,32.84,9975.0,30.4663,30.4663,30.4292,30.4292,9975.0
2019-03-21 12:15:00,32.83,32.84,32.65,32.67,94134.0,30.4199,30.4292,30.2531,30.2717,94134.0
2019-03-21 12:20:00,32.67,32.67,32.61,32.62,32380.0,30.2717,30.2717,30.2161,30.2253,32380.0
2019-03-21 12:25:00,32.62,32.63,32.55,32.59,64417.0,30.2253,30.2346,30.1605,30.1975,64417.0
2019-03-21 12:30:00,32.59,32.6,32.55,32.56,27768.0,30.1975,30.2068,30.1605,30.1697,27768.0
2019-03-21 12:35:00,32.57,32.58,32.49,32.5,42888.0,30.179,30.1883,30.1049,30.1142,42888.0
2019-03-21 12:40:00,32.5,32.61,32.5,32.61,40290.0,30.1142,30.2161,30.1142,30.2161,40290.0
2019-03-21 12:45:00,32.61,32.65,32.6,32.64,32505.0,30.2161,30.2531,30.2068,30.2439,32505.0
2019-03-21 12:50:00,32.65,32.65,32.61,32.63,8287.0,30.2531,30.2531,30.2161,30.2346,8287.0
2019-03-21 12:55:00,32.63,32.66,32.59,32.66,12759.0,30.2346,30.2624,30.1975,30.2624,12759.0
2019-03-21 13:00:00,32.66,32.68,32.66,32.67,19017.0,30.2624,30.2809,30.2624,30.2717,19017.0
2019-03-21 13:05:00,32.66,32.72,32.65,32.7,25697.0,30.2624,30.318,30.2531,30.2995,25697.0
2019-03-21 13:10:00,32.69,32.69,32.66,32.66,4277.0,30.2902,30.2902,30.2624,30.2624,4277.0
2019-03-21 13:15:00,32.65,32.67,32.65,32.65,14362.0,30.2531,30.2717,30.2531,30.2531,14362.0
2019-03-21 13:20:00,32.65,32.71,32.64,32.69,16219.0,30.2531,30.3087,30.2439,30.2902,16219.0
2019-03-21 13:25:00,32.7,32.76,32.7,32.76,30741.0,30.2995,30.3551,30.2995,30.3551,30741.0
2019-03-21 13:30:00,32.76,32.77,32.74,32.76,37066.0,30.3551,30.3643,30.3365,30.3551,37066.0
2019-03-21 13:35:00,32.77,32.79,32.76,32.76,28639.0,30.3643,30.3829,30.3551,30.3551,28639.0
2019-03-21 13:40:00,32.76,32.77,32.74,32.74,20802.0,30.3551,30.3643,30.3365,30.3365,20802.0
2019-03-21 13:45:00,32.74,32.74,32.68,32.69,31969.0,30.3365,30.3365,30.2809,30.2902,31969.0
2019-03-21 13:50:00,32.7,32.77,32.7,32.77,14623.0,30.2995,30.3643,30.2995,30.3643,14623.0
2019-03-21 13:55:00,32.78,32.84,32.77,32.84,33152.0,30.3736,30.4292,30.3643,30.4292,33152.0
2019-03-21 14:00:00,32.84,32.88,32.83,32.88,27835.0,30.4292,30.4663,30.4199,30.4663,27835.0
2019-03-21 14:05:00,32.88,32.93,32.87,32.92,33200.0,30.4663,30.5126,30.457,30.5033,33200.0
2019-03-21 14:10:00,32.92,32.93,32.91,32.92,12951.0,30.5033,30.5126,30.4941,30.5033,12951.0
2019-03-21 14:15:00,32.92,32.92,32.87,32.87,25800.0,30.5033,30.5033,30.457,30.457,25800.0
2019-03-21 14:20:00,32.9,32.97,32.9,32.96,19126.0,30.4848,30.5496,30.4848,30.5404,19126.0
2019-03-21 14:25:00,32.97,33.0,32.97,33.0,7090.0,30.5496,30.5774,30.5496,30.5774,7090.0
2019-03-21 14:30:00,33.01,33.05,33.01,33.03,20299.0,30.5867,30.6238,30.5867,30.6052,20299.0
2019-03-21 14:35:00,33.03,33.04,32.96,32.99,32353.0,30.6052,30.6145,30.5404,30.5682,32353.0
2019-03-21 14:40:00,32.99,32.99,32.97,32.99,17914.0,30.5682,30.5682,30.5496,30.5682,17914.0
2019-03-21 14:45:00,33.0,33.06,33.0,33.06,15305.0,30.5774,30.633,30.5774,30.633,15305.0
2019-03-21 14:50:00,33.06,33.06,33.04,33.04,13757.0,30.633,30.633,30.6145,30.6145,13757.0
2019-03-21 14:55:00,33.04,33.1,33.03,33.1,62740.0,30.6145,30.6701,30.6052,30.6701,62740.0
2019-03-21 15:00:00,33.11,33.12,33.04,33.09,65782.0,30.6794,30.6886,30.6145,30.6608,65782.0
2019-03-21 15:05:00,33.09,33.13,33.09,33.1,48382.0,30.6608,30.6979,30.6608,30.6701,48382.0
2019-03-21 15:10:00,33.1,33.1,33.08,33.1,60217.0,30.6701,30.6701,30.6516,30.6701,60217.0
2019-03-21 15:15:00,33.11,33.13,33.11,33.12,49009.0,30.6794,30.6979,30.6794,30.6886,49009.0
2019-03-21 15:20:00,33.12,33.15,33.09,33.15,30196.0,30.6886,30.7164,30.6608,30.7164,30196.0
2019-03-21 15:25:00,33.16,33.17,33.11,33.11,18893.0,30.7257,30.735,30.6794,30.6794,18893.0
2019-03-21 15:30:00,33.11,33.13,33.09,33.1,39978.0,30.6794,30.6979,30.6608,30.6701,39978.0
2019-03-21 15:35:00,33.08,33.13,33.07,33.12,14546.0,30.6516,30.6979,30.6423,30.6886,14546.0
2019-03-21 15:40:00,33.12,33.13,33.11,33.13,36045.0,30.6886,30.6979,30.6794,30.6979,36045.0
2019-03-21 15:45:00,33.12,33.13,33.06,33.06,44854.0,30.6886,30.6979,30.633,30.633,44854.0
2019-03-21 15:50:00,33.06,33.06,33.03,33.04,68843.0,30.633,30.633,30.6052,30.6145,68843.0
2019-03-21 15:55:00,33.04,33.12,33.04,33.11,216676.0,30.6145,30.6886,30.6145,30.6794,216676.0
2019-03-22 09:30:00,32.7,32.81,32.7,32.8,72098.0,30.2995,30.4014,30.2995,30.3921,72098.0
2019-03-22 09:35:00,32.8,32.86,32.67,32.72,155412.0,30.3921,30.4477,30.2717,30.318,155412.0
2019-03-22 09:40:00,32.73,32.91,32.73,32.9,61718.0,30.3273,30.4941,30.3273,30.4848,61718.0
2019-03-22 09:45:00,32.91,33.05,32.91,33.04,79062.0,30.4941,30.6238,30.4941,30.6145,79062.0
2019-03-22 09:50:00,33.04,33.12,33.04,33.1,132996.0,30.6145,30.6886,30.6145,30.6701,132996.0
2019-03-22 09:55:00,33.11,33.13,33.01,33.04,49767.0,30.6794,30.6979,30.5867,30.6145,49767.0
2019-03-22 10:00:00,33.01,33.11,32.99,33.09,23147.0,30.5867,30.6794,30.5682,30.6608,23147.0
2019-03-22 10:05:00,33.09,33.1,33.04,33.05,30054.0,30.6608,30.6701,30.6145,30.6238,30054.0
2019-03-22 10:10:00,33.04,33.04,32.87,32.9,54970.0,30.6145,30.6145,30.457,30.4848,54970.0
2019-03-22 10:15:00,32.9,33.03,32.9,33.03,23737.0,30.4848,30.6052,30.4848,30.6052,23737.0
2019-03-22 10:20:00,33.04,33.04,32.93,32.93,21886.0,30.6145,30.6145,30.5126,30.5126,21886.0
2019-03-22 10:25:00,32.93,32.93,32.87,32.91,47099.0,30.5126,30.5126,30.457,30.4941,47099.0
2019-03-22 10:30:00,32.91,32.91,32.82,32.86,38125.0,30.4941,30.4941,30.4107,30.4477,38125.0
2019-03-22 10:35:00,32.85,32.89,32.85,32.87,3535.0,30.4385,30.4755,30.4385,30.457,3535.0
2019-03-22 10:40:00,32.84,32.84,32.77,32.78,23823.0,30.4292,30.4292,30.3643,30.3736,23823.0
2019-03-22 10:45:00,32.79,32.79,32.71,32.74,38456.0,30.3829,30.3829,30.3087,30.3365,38456.0
2019-03-22 10:50:00,32.73,32.76,32.7,32.72,39107.0,30.3273,30.3551,30.2995,30.318,39107.0
2019-03-22 10:55:00,32.72,32.78,32.68,32.76,47317.0,30.318,30.3736,30.2809,30.3551,47317.0
2019-03-22 11:00:00,32.75,32.76,32.7,32.71,82548.0,30.3458,30.3551,30.2995,30.3087,82548.0
2019-03-22 11:05:00,32.71,32.71,32.64,32.67,68604.0,30.3087,30.3087,30.2439,30.2717,68604.0
2019-03-22 11:10:00,32.67,32.74,32.67,32.72,41264.0,30.2717,30.3365,30.2717,30.318,41264.0
2019-03-22 11:15:00,32.73,32.76,32.71,32.71,21871.0,30.3273,30.3551,30.3087,30.3087,21871.0
2019-03-22 11:20:00,32.72,32.72,32.67,32.72,11835.0,30.318,30.318,30.2717,30.318,11835.0
2019-03-22 11:25:00,32.72,32.76,32.72,32.75,12526.0,30.318,30.3551,30.318,30.3458,12526.0
2019-03-22 11:30:00,32.75,32.79,32.73,32.78,28677.0,30.3458,30.3829,30.3273,30.3736,28677.0
2019-03-22 11:35:00,32.77,32.8,32.77,32.77,1573.0,30.3643,30.3921,30.3643,30.3643,1573.0
2019-03-22 11:40:00,32.77,32.77,32.71,32.77,33012.0,30.3643,30.3643,30.3087,30.3643,33012.0
2019-03-22 11:45:00,32.76,32.78,32.75,32.77,7688.0,30.3551,30.3736,30.3458,30.3643,7688.0
2019-03-22 11:50:00,32.77,32.83,32.76,32.77,30603.0,30.3643,30.4199,30.3551,30.3643,30603.0
2019-03-22 11:55:00,32.76,32.85,32.76,32.85,17742.0,30.3551,30.4385,30.3551,30.4385,17742.0
2019-03-22 12:00:00,32.83,32.86,32.8,32.81,25159.0,30.4199,30.4477,30.3921,30.4014,25159.0
2019-03-22 12:05:00,32.77,32.77,32.72,32.73,12584.0,30.3643,30.3643,30.318,30.3273,12584.0
2019-03-22 12:10:00,32.73,32.74,32.71,32.74,7404.0,30.3273,30.3365,30.3087,30.3365,7404.0
2019-03-22 12:15:00,32.74,32.77,32.73,32.76,17605.0,30.3365,30.3643,30.3273,30.3551,17605.0
2019-03-22 12:20:00,32.76,32.81,32.76,32.77,20660.0,30.3551,30.4014,30.3551,30.3643,20660.0
2019-03-22 12:25:00,32.76,32.77,32.71,32.73,14345.0,30.3551,30.3643,30.3087,30.3273,14345.0
2019-03-22 12:30:00,32.72,32.72,32.69,32.7,24558.0,30.318,30.318,30.2902,30.2995,24558.0
2019-03-22 12:35:00,32.69,32.7,32.65,32.65,10426.0,30.2902,30.2995,30.2531,30.2531,10426.0
2019-03-22 12:40:00,32.64,32.66,32.61,32.65,40282.0,30.2439,30.2624,30.2161,30.2531,40282.0
2019-03-22 12:45:00,32.66,32.66,32.56,32.57,50542.0,30.2624,30.2624,30.1697,30.179,50542.0
2019-03-22 12:50:00,32.57,32.61,32.56,32.6,41926.0,30.179,30.2161,30.1697,30.2068,41926.0
2019-03-22 12:55:00,32.6,32.64,32.59,32.6,39103.0,30.2068,30.2439,30.1975,30.2068,39103.0
2019-03-22 13:00:00,32.59,32.63,32.58,32.63,9392.0,30.1975,30.2346,30.1883,30.2346,9392.0
2019-03-22 13:05:00,32.63,32.64,32.62,32.64,27421.0,30.2346,30.2439,30.2253,30.2439,27421.0
2019-03-22 13:10:00,32.65,32.72,32.65,32.72,19085.0,30.2531,30.318,30.2531,30.318,19085.0
2019-03-22 13:15:00,32.71,32.72,32.69,32.72,6023.0,30.3087,30.318,30.2902,30.318,6023.0
2019-03-22 13:20:00,32.71,32.71,32.66,32.66,9661.0,30.3087,30.3087,30.2624,30.2624,9661.0
2019-03-22 13:25:00,32.67,32.73,32.67,32.73,9722.0,30.2717,30.3273,30.2717,30.3273,9722.0
2019-03-22 13:30:00,32.73,32.78,32.72,32.78,6145.0,30.3273,30.3736,30.318,30.3736,6145.0
2019-03-22 13:35:00,32.78,32.79,32.76,32.77,18548.0,30.3736,30.3829,30.3551,30.3643,18548.0
2019-03-22 13:40:00,32.77,32.77,32.72,32.74,13407.0,30.3643,30.3643,30.318,30.3365,13407.0
2019-03-22 13:45:00,32.75,32.77,32.74,32.75,18660.0,30.3458,30.3643,30.3365,30.3458,18660.0
2019-03-22 13:50:00,32.76,32.78,32.71,32.71,12538.0,30.3551,30.3736,30.3087,30.3087,12538.0
2019-03-22 13:55:00,32.72,32.74,32.69,32.71,30316.0,30.318,30.3365,30.2902,30.3087,30316.0
2019-03-22 14:00:00,32.71,32.71,32.61,32.63,25371.0,30.3087,30.3087,30.2161,30.2346,25371.0
2019-03-22 14:05:00,32.62,32.63,32.61,32.62,3198.0,30.2253,30.2346,30.2161,30.2253,3198.0
2019-03-22 14:10:00,32.63,32.66,32.62,32.65,3436.0,30.2346,30.2624,30.2253,30.2531,3436.0
2019-03-22 14:15:00,32.64,32.73,32.64,32.73,35549.0,30.2439,30.3273,30.2439,30.3273,35549.0
2019-03-22 14:20:00,32.73,32.77,32.73,32.75,6215.0,30.3273,30.3643,30.3273,30.3458,6215.0
2019-03-22 14:25:00,32.75,32.76,32.72,32.76,11079.0,30.3458,30.3551,30.318,30.3551,11079.0
2019-03-22 14:30:00,32.77,32.79,32.75,32.79,20818.0,30.3643,30.3829,30.3458,30.3829,20818.0
2019-03-22 14:35:00,32.79,32.81,32.77,32.77,21091.0,30.3829,30.4014,30.3643,30.3643,21091.0
2019-03-22 14:40:00,32.78,32.79,32.75,32.79,19536.0,30.3736,30.3829,30.3458,30.3829,19536.0
2019-03-22 14:45:00,32.78,32.83,32.77,32.83,33957.0,30.3736,30.4199,30.3643,30.4199,33957.0
2019-03-22 14:50:00,32.84,32.85,32.82,32.84,14442.0,30.4292,30.4385,30.4107,30.4292,14442.0
2019-03-22 14:55:00,32.83,32.84,32.8,32.8,18480.0,30.4199,30.4292,30.3921,30.3921,18480.0
2019-03-22 15:00:00,32.81,32.81,32.79,32.8,11296.0,30.4014,30.4014,30.3829,30.3921,11296.0
2019-03-22 15:05:00,32.8,32.8,32.78,32.78,18738.0,30.3921,30.3921,30.3736,30.3736,18738.0
2019-03-22 15:10:00,32.79,32.81,32.79,32.79,15600.0,30.3829,30.4014,30.3829,30.3829,15600.0
2019-03-22 15:15:00,32.8,32.82,32.8,32.8,19549.0,30.3921,30.4107,30.3921,30.3921,19549.0
2019-03-22 15:20:00,32.79,32.8,32.77,32.79,9500.0,30.3829,30.3921,30.3643,30.3829,9500.0
2019-03-22 15:25:00,32.79,32.81,32.79,32.8,11822.0,30.3829,30.4014,30.3829,30.3921,11822.0
2019-03-22 15:30:00,32.8,32.81,32.79,32.8,21464.0,30.3921,30.4014,30.3829,30.3921,21464.0
2019-03-22 15:35:00,32.8,32.83,32.79,32.83,37178.0,30.3921,30.4199,30.3829,30.4199,37178.0
2019-03-22 15:40:00,32.83,32.86,32.83,32.86,31237.0,30.4199,30.4477,30.4199,30.4477,31237.0
2019-03-22 15:45:00,32.86,32.87,32.83,32.85,10171.0,30.4477,30.457,30.4199,30.4385,10171.0
2019-03-22 15:50:00,32.85,32.85,32.78,32.78,66244.0,30.4385,30.4385,30.3736,30.3736,66244.0
2019-03-22 15:55:00,32.78,32.82,32.69,32.72,331883.0,30.3736,30.4107,30.2902,30.318,331883.0
2019-03-25 09:30:00,33.04,33.04,32.86,32.93,94332.0,30.6145,30.6145,30.4477,30.5126,94332.0
2019-03-25 09:35:00,32.94,33.02,32.93,32.95,88038.0,30.5219,30.596,30.5126,30.5311,88038.0
2019-03-25 09:40:00,32.92,32.98,32.91,32.92,52849.0,30.5033,30.5589,30.4941,30.5033,52849.0
2019-03-25 09:45:00,32.91,33.03,32.89,33.03,78319.0,30.4941,30.6052,30.4755,30.6052,78319.0
2019-03-25 09:50:00,33.03,33.05,33.0,33.02,41468.0,30.6052,30.6238,30.5774,30.596,41468.0
2019-03-25 09:55:00,33.02,33.11,33.01,33.09,55107.0,30.596,30.6794,30.5867,30.6608,55107.0
2019-03-25 10:00:00,33.1,33.14,33.09,33.11,74966.0,30.6701,30.7072,30.6608,30.6794,74966.0
2019-03-25 10:05:00,33.11,33.19,33.11,33.19,31131.0,30.6794,30.7535,30.6794,30.7535,31131.0
2019-03-25 10:10:00,33.19,33.2,33.1,33.18,21241.0,30.7535,30.7628,30.6701,30.7442,21241.0
2019-03-25 10:15:00,33.19,33.2,33.17,33.17,24806.0,30.7535,30.7628,30.735,30.735,24806.0
2019-03-25 10:20:00,33.16,33.22,33.14,33.21,45741.0,30.7257,30.7813,30.7072,30.772,45741.0
2019-03-25 10:25:00,33.21,33.27,33.2,33.23,40616.0,30.772,30.8276,30.7628,30.7906,40616.0
2019-03-25 10:30:00,33.22,33.25,33.17,33.2,35883.0,30.7813,30.8091,30.735,30.7628,35883.0
2019-03-25 10:35:00,33.2,33.27,33.2,33.21,26909.0,30.7628,30.8276,30.7628,30.772,26909.0
2019-03-25 10:40:00,33.21,33.21,33.13,33.13,32440.0,30.772,30.772,30.6979,30.6979,32440.0
2019-03-25 10:45:00,33.14,33.16,33.07,33.07,16319.0,30.7072,30.7257,30.6423,30.6423,16319.0
2019-03-25 10:50:00,33.06,33.08,33.0,33.04,28431.0,30.633,30.6516,30.5774,30.6145,28431.0
2019-03-25 10:55:00,33.05,33.14,33.05,33.14,25127.0,30.6238,30.7072,30.6238,30.7072,25127.0
2019-03-25 11:00:00,33.14,33.19,33.11,33.19,15616.0,30.7072,30.7535,30.6794,30.7535,15616.0
2019-03-25 11:05:00,33.2,33.22,33.17,33.17,49549.0,30.7628,30.7813,30.735,30.735,49549.0
2019-03-25 11:10:00,33.16,33.22,33.15,33.22,42347.0,30.7257,30.7813,30.7164,30.7813,42347.0
2019-03-25 11:15:00,33.22,33.24,33.21,33.23,32223.0,30.7813,30.7998,30.772,30.7906,32223.0
2019-03-25 11:20:00,33.23,33.3,33.23,33.26,52377.0,30.7906,30.8554,30.7906,30.8184,52377.0
2019-03-25 11:25:00,33.28,33.32,33.28,33.32,43500.0,30.8369,30.874,30.8369,30.874,43500.0
2019-03-25 11:30:00,33.31,33.33,33.29,33.31,28902.0,30.8647,30.8832,30.8462,30.8647,28902.0
2019-03-25 11:35:00,33.32,33.38,33.32,33.38,31125.0,30.874,30.9295,30.874,30.9295,31125.0
2019-03-25 11:40:00,33.37,33.37,33.31,33.34,11765.0,30.9203,30.9203,30.8647,30.8925,11765.0
2019-03-25 11:45:00,33.36,33.39,33.36,33.38,16188.0,30.911,30.9388,30.911,30.9295,16188.0
2019-03-25 11:50:00,33.39,33.4,33.32,33.32,31967.0,30.9388,30.9481,30.874,30.874,31967.0
2019-03-25 11:55:00,33.32,33.33,33.27,33.3,22630.0,30.874,30.8832,30.8276,30.8554,22630.0
2019-03-25 12:00:00,33.31,33.37,33.31,33.36,24534.0,30.8647,30.9203,30.8647,30.911,24534.0
2019-03-25 12:05:00,33.35,33.36,33.32,33.32,22146.0,30.9018,30.911,30.874,30.874,22146.0
2019-03-25 12:10:00,33.31,33.38,33.3,33.38,15452.0,30.8647,30.9295,30.8554,30.9295,15452.0
2019-03-25 12:15:00,33.38,33.38,33.35,33.37,11769.0,30.9295,30.9295,30.9018,30.9203,11769.0
2019-03-25 12:20:00,33.38,33.38,33.31,33.33,11565.0,30.9295,30.9295,30.8647,30.8832,11565.0
2019-03-25 12:25:00,33.33,33.33,33.27,33.27,18438.0,30.8832,30.8832,30.8276,30.8276,18438.0
2019-03-25 12:30:00,33.3,33.35,33.27,33.35,19221.0,30.8554,30.9018,30.8276,30.9018,19221.0
2019-03-25 12:35:00,33.36,33.39,33.33,33.33,47905.0,30.911,30.9388,30.8832,30.8832,47905.0
2019-03-25 12:40:00,33.33,33.37,33.33,33.35,23283.0,30.8832,30.9203,30.8832,30.9018,23283.0
2019-03-25 12:45:00,33.35,33.36,33.27,33.3,27153.0,30.9018,30.911,30.8276,30.8554,27153.0
2019-03-25 12:50:00,33.31,33.36,33.3,33.36,14193.0,30.8647,30.911,30.8554,30.911,14193.0
2019-03-25 12:55:00,33.36,33.4,33.35,33.36,9198.0,30.911,30.9481,30.9018,30.911,9198.0
2019-03-25 13:00:00,33.34,33.36,33.33,33.33,31062.0,30.8925,30.911,30.8832,30.8832,31062.0
2019-03-25 13:05:00,33.34,33.38,33.34,33.35,16898.0,30.8925,30.9295,30.8925,30.9018,16898.0
2019-03-25 13:10:00,33.36,33.39,33.36,33.38,7030.0,30.911,30.9388,30.911,30.9295,7030.0
2019-03-25 13:15:00,33.37,33.4,33.36,33.38,20095.0,30.9203,30.9481,30.911,30.9295,20095.0
2019-03-25 13:20:00,33.38,33.39,33.37,33.37,2923.0,30.9295,30.9388,30.9203,30.9203,2923.0
2019-03-25 13:25:00,33.39,33.41,33.39,33.4,36104.0,30.9388,30.9573,30.9388,30.9481,36104.0
2019-03-25 13:30:00,33.4,33.4,33.34,33.37,13808.0,30.9481,30.9481,30.8925,30.9203,13808.0
2019-03-25 13:35:00,33.38,33.41,33.38,33.41,5257.0,30.9295,30.9573,30.9295,30.9573,5257.0
2019-03-25 13:40:00,33.4,33.42,33.39,33.39,33265.0,30.9481,30.9666,30.9388,30.9388,33265.0
2019-03-25 13:45:00,33.39,33.45,33.39,33.45,50709.0,30.9388,30.9944,30.9388,30.9944,50709.0
2019-03-25 13:50:00,33.45,33.49,33.45,33.49,60645.0,30.9944,31.0315,30.9944,31.0315,60645.0
2019-03-25 13:55:00,33.49,33.5,33.47,33.47,22288.0,31.0315,31.0407,31.0129,31.0129,22288.0
2019-03-25 14:00:00,33.46,33.49,33.44,33.49,30278.0,31.0037,31.0315,30.9851,31.0315,30278.0
2019-03-25 14:05:00,33.49,33.51,33.46,33.49,21274.0,31.0315,31.05,31.0037,31.0315,21274.0
2019-03-25 14:10:00,33.5,33.56,33.5,33.52,78983.0,31.0407,31.0963,31.0407,31.0593,78983.0
2019-03-25 14:15:00,33.52,33.58,33.49,33.58,106421.0,31.0593,31.1149,31.0315,31.1149,106421.0
2019-03-25 14:20:00,33.57,33.57,33.52,33.53,41539.0,31.1056,31.1056,31.0593,31.0685,41539.0
2019-03-25 14:25:00,33.53,33.56,33.52,33.52,50070.0,31.0685,31.0963,31.0593,31.0593,50070.0
2019-03-25 14:30:00,33.53,33.53,33.49,33.52,79250.0,31.0685,31.0685,31.0315,31.0593,79250.0
2019-03-25 14:35:00,33.52,33.56,33.51,33.56,23262.0,31.0593,31.0963,31.05,31.0963,23262.0
2019-03-25 14:40:00,33.55,33.56,33.53,33.53,13570.0,31.0871,31.0963,31.0685,31.0685,13570.0
2019-03-25 14:45:00,33.52,33.54,33.5,33.5,21588.0,31.0593,31.0778,31.0407,31.0407,21588.0
2019-03-25 14:50:00,33.49,33.54,33.44,33.54,33695.0,31.0315,31.0778,30.9851,31.0778,33695.0
2019-03-25 14:55:00,33.54,33.54,33.49,33.5,33293.0,31.0778,31.0778,31.0315,31.0407,33293.0
2019-03-25 15:00:00,33.5,33.51,33.47,33.51,19290.0,31.0407,31.05,31.0129,31.05,19290.0
2019-03-25 15:05:00,33.52,33.52,33.48,33.49,24865.0,31.0593,31.0593,31.0222,31.0315,24865.0
2019-03-25 15:10:00,33.49,33.53,33.49,33.51,22297.0,31.0315,31.0685,31.0315,31.05,22297.0
2019-03-25 15:15:00,33.51,33.53,33.49,33.53,32218.0,31.05,31.0685,31.0315,31.0685,32218.0
2019-03-25 15:20:00,33.53,33.55,33.48,33.48,31485.0,31.0685,31.0871,31.0222,31.0222,31485.0
2019-03-25 15:25:00,33.49,33.49,33.46,33.47,24247.0,31.0315,31.0315,31.0037,31.0129,24247.0
2019-03-25 15:30:00,33.46,33.48,33.46,33.47,36951.0,31.0037,31.0222,31.0037,31.0129,36951.0
2019-03-25 15:35:00,33.47,33.47,33.43,33.47,48486.0,31.0129,31.0129,30.9759,31.0129,48486.0
2019-03-25 15:40:00,33.46,33.51,33.45,33.47,63094.0,31.0037,31.05,30.9944,31.0129,63094.0
2019-03-25 15:45:00,33.47,33.47,33.42,33.44,62692.0,31.0129,31.0129,30.9666,30.9851,62692.0
2019-03-25 15:50:00,33.44,33.48,33.44,33.47,92213.0,30.9851,31.0222,30.9851,31.0129,92213.0
2019-03-25 15:55:00,33.46,33.51,33.43,33.47,322897.0,31.0037,31.05,30.9759,31.0129,322897.0
2019-03-26 09:30:00,33.35,33.35,33.19,33.23,123360.0,30.9018,30.9018,30.7535,30.7906,123360.0
2019-03-26 09:35:00,33.22,33.28,33.13,33.16,91298.0,30.7813,30.8369,30.6979,30.7257,91298.0
2019-03-26 09:40:00,33.17,33.26,33.16,33.22,77151.0,30.735,30.8184,30.7257,30.7813,77151.0
2019-03-26 09:45:00,33.2,33.21,33.15,33.2,35683.0,30.7628,30.772,30.7164,30.7628,35683.0
2019-03-26 09:50:00,33.17,33.25,33.16,33.2,29639.0,30.735,30.8091,30.7257,30.7628,29639.0
2019-03-26 09:55:00,33.18,33.2,33.1,33.14,63531.0,30.7442,30.7628,30.6701,30.7072,63531.0
2019-03-26 10:00:00,33.15,33.32,33.15,33.31,66942.0,30.7164,30.874,30.7164,30.8647,66942.0
2019-03-26 10:05:00,33.3,33.33,33.26,33.29,46812.0,30.8554,30.8832,30.8184,30.8462,46812.0
2019-03-26 10:10:00,33.3,33.3,33.24,33.29,16833.0,30.8554,30.8554,30.7998,30.8462,16833.0
2019-03-26 10:15:00,33.3,33.3,33.21,33.21,23998.0,30.8554,30.8554,30.772,30.772,23998.0
2019-03-26 10:20:00,33.19,33.22,33.16,33.2,32253.0,30.7535,30.7813,30.7257,30.7628,32253.0
2019-03-26 10:25:00,33.2,33.24,33.16,33.16,11635.0,30.7628,30.7998,30.7257,30.7257,11635.0
2019-03-26 10:30:00,33.16,33.17,33.13,33.13,19979.0,30.7257,30.735,30.6979,30.6979,19979.0
2019-03-26 10:35:00,33.13,33.26,33.13,33.26,35275.0,30.6979,30.8184,30.6979,30.8184,35275.0
2019-03-26 10:40:00,33.26,33.32,33.25,33.3,22242.0,30.8184,30.874,30.8091,30.8554,22242.0
2019-03-26 10:45:00,33.3,33.33,33.29,33.33,28127.0,30.8554,30.8832,30.8462,30.8832,28127.0
2019-03-26 10:50:00,33.34,33.36,33.32,33.34,12555.0,30.8925,30.911,30.874,30.8925,12555.0
2019-03-26 10:55:00,33.33,33.33,33.29,33.29,16267.0,30.8832,30.8832,30.8462,30.8462,16267.0
2019-03-26 11:00:00,33.3,33.34,33.24,33.24,25298.0,30.8554,30.8925,30.7998,30.7998,25298.0
2019-03-26 11:05:00,33.24,33.28,33.24,33.28,11009.0,30.7998,30.8369,30.7998,30.8369,11009.0
2019-03-26 11:10:00,33.3,33.36,33.3,33.34,22294.0,30.8554,30.911,30.8554,30.8925,22294.0
2019-03-26 11:15:00,33.34,33.38,33.34,33.36,21539.0,30.8925,30.9295,30.8925,30.911,21539.0
2019-03-26 11:20:00,33.35,33.39,33.35,33.39,22730.0,30.9018,30.9388,30.9018,30.9388,22730.0
2019-03-26 11:25:00,33.38,33.41,33.37,33.41,18076.0,30.9295,30.9573,30.9203,30.9573,18076.0
2019-03-26 11:30:00,33.4,33.46,33.4,33.46,12460.0,30.9481,31.0037,30.9481,31.0037,12460.0
2019-03-26 11:35:00,33.46,33.47,33.42,33.42,24691.0,31.0037,31.0129,30.9666,30.9666,24691.0
2019-03-26 11:40:00,33.42,33.42,33.34,33.36,36589.0,30.9666,30.9666,30.8925,30.911,36589.0
2019-03-26 11:45:00,33.34,33.38,33.33,33.35,13274.0,30.8925,30.9295,30.8832,30.9018,13274.0
2019-03-26 11:50:00,33.35,33.37,33.34,33.34,3700.0,30.9018,30.9203,30.8925,30.8925,3700.0
2019-03-26 11:55:00,33.33,33.37,33.33,33.37,14119.0,30.8832,30.9203,30.8832,30.9203,14119.0
2019-03-26 12:00:00,33.33,33.35,33.3,33.35,14503.0,30.8832,30.9018,30.8554,30.9018,14503.0
2019-03-26 12:05:00,33.35,33.36,33.33,33.33,14228.0,30.9018,30.911,30.8832,30.8832,14228.0
2019-03-26 12:10:00,33.34,33.38,33.34,33.36,21234.0,30.8925,30.9295,30.8925,30.911,21234.0
2019-03-26 12:15:00,33.37,33.39,33.34,33.34,5732.0,30.9203,30.9388,30.8925,30.8925,5732.0
2019-03-26 12:20:00,33.34,33.35,33.33,33.35,3931.0,30.8925,30.9018,30.8832,30.9018,3931.0
2019-03-26 12:25:00,33.35,33.38,33.35,33.37,20386.0,30.9018,30.9295,30.9018,30.9203,20386.0
2019-03-26 12:30:00,33.37,33.38,33.35,33.37,20951.0,30.9203,30.9295,30.9018,30.9203,20951.0
2019-03-26 12:35:00,33.37,33.42,33.36,33.42,16219.0,30.9203,30.9666,30.911,30.9666,16219.0
2019-03-26 12:40:00,33.41,33.45,33.4,33.45,14739.0,30.9573,30.9944,30.9481,30.9944,14739.0
2019-03-26 12:45:00,33.45,33.49,33.44,33.49,48152.0,30.9944,31.0315,30.9851,31.0315,48152.0
2019-03-26 12:50:00,33.5,33.52,33.48,33.49,19730.0,31.0407,31.0593,31.0222,31.0315,19730.0
2019-03-26 12:55:00,33.49,33.5,33.45,33.47,5902.0,31.0315,31.0407,30.9944,31.0129,5902.0
2019-03-26 13:00:00,33.49,33.54,33.47,33.52,34577.0,31.0315,31.0778,31.0129,31.0593,34577.0
2019-03-26 13:05:00,33.52,33.52,33.49,33.49,20542.0,31.0593,31.0593,31.0315,31.0315,20542.0
2019-03-26 13:10:00,33.48,33.48,33.39,33.4,17349.0,31.0222,31.0222,30.9388,30.9481,17349.0
2019-03-26 13:15:00,33.41,33.44,33.41,33.44,8038.0,30.9573,30.9851,30.9573,30.9851,8038.0
2019-03-26 13:20:00,33.45,33.47,33.44,33.45,5725.0,30.9944,31.0129,30.9851,30.9944,5725.0
2019-03-26 13:25:00,33.46,33.5,33.46,33.49,23022.0,31.0037,31.0407,31.0037,31.0315,23022.0
2019-03-26 13:30:00,33.49,33.49,33.44,33.46,9369.0,31.0315,31.0315,30.9851,31.0037,9369.0
2019-03-26 13:35:00,33.48,33.53,33.47,33.53,15129.0,31.0222,31.0685,31.0129,31.0685,15129.0
2019-03-26 13:40:00,33.53,33.54,33.49,33.49,15739.0,31.0685,31.0778,31.0315,31.0315,15739.0
2019-03-26 13:45:00,33.49,33.5,33.48,33.49,8443.0,31.0315,31.0407,31.0222,31.0315,8443.0
2019-03-26 13:50:00,33.49,33.5,33.48,33.48,13000.0,31.0315,31.0407,31.0222,31.0222,13000.0
2019-03-26 13:55:00,33.48,33.5,33.48,33.5,10194.0,31.0222,31.0407,31.0222,31.0407,10194.0
2019-03-26 14:00:00,33.5,33.5,33.48,33.5,18884.0,31.0407,31.0407,31.0222,31.0407,18884.0
2019-03-26 14:05:00,33.5,33.56,33.49,33.56,19557.0,31.0407,31.0963,31.0315,31.0963,19557.0
2019-03-26 14:10:00,33.56,33.56,33.53,33.54,6372.0,31.0963,31.0963,31.0685,31.0778,6372.0
2019-03-26 14:15:00,33.55,33.55,33.5,33.51,23283.0,31.0871,31.0871,31.0407,31.05,23283.0
2019-03-26 14:20:00,33.52,33.55,33.52,33.55,14805.0,31.0593,31.0871,31.0593,31.0871,14805.0
2019-03-26 14:25:00,33.55,33.55,33.51,33.51,13378.0,31.0871,31.0871,31.05,31.05,13378.0
2019-03-26 14:30:00,33.51,33.56,33.49,33.56,36259.0,31.05,31.0963,31.0315,31.0963,36259.0
2019-03-26 14:35:00,33.56,33.56,33.52,33.52,29733.0,31.0963,31.0963,31.0593,31.0593,29733.0
2019-03-26 14:40:00,33.51,33.53,33.5,33.53,16014.0,31.05,31.0685,31.0407,31.0685,16014.0
2019-03-26 14:45:00,33.52,33.52,33.46,33.46,25173.0,31.0593,31.0593,31.0037,31.0037,25173.0
2019-03-26 14:50:00,33.46,33.53,33.46,33.53,5667.0,31.0037,31.0685,31.0037,31.0685,5667.0
2019-03-26 14:55:00,33.53,33.53,33.5,33.53,10935.0,31.0685,31.0685,31.0407,31.0685,10935.0
2019-03-26 15:00:00,33.54,33.54,33.51,33.52,12754.0,31.0778,31.0778,31.05,31.0593,12754.0
2019-03-26 15:05:00,33.53,33.54,33.49,33.49,10393.0,31.0685,31.0778,31.0315,31.0315,10393.0
2019-03-26 15:10:00,33.5,33.54,33.5,33.53,18285.0,31.0407,31.0778,31.0407,31.0685,18285.0
2019-03-26 15:15:00,33.53,33.53,33.47,33.49,12457.0,31.0685,31.0685,31.0129,31.0315,12457.0
2019-03-26 15:20:00,33.5,33.5,33.48,33.48,15708.0,31.0407,31.0407,31.0222,31.0222,15708.0
2019-03-26 15:25:00,33.48,33.48,33.44,33.46,12315.0,31.0222,31.0222,30.9851,31.0037,12315.0
2019-03-26 15:30:00,33.46,33.46,33.37,33.37,38314.0,31.0037,31.0037,30.9203,30.9203,38314.0
2019-03-26 15:35:00,33.37,33.39,33.37,33.38,6658.0,30.9203,30.9388,30.9203,30.9295,6658.0
2019-03-26 15:40:00,33.38,33.44,33.38,33.43,42573.0,30.9295,30.9851,30.9295,30.9759,42573.0
2019-03-26 15:45:00,33.43,33.46,33.42,33.46,21911.0,30.9759,31.0037,30.9666,31.0037,21911.0
2019-03-26 15:50:00,33.46,33.46,33.42,33.42,17485.0,31.0037,31.0037,30.9666,30.9666,17485.0
2019-03-26 15:55:00,33.41,33.49,33.37,33.49,162961.0,30.9573,31.0315,30.9203,31.0315,162961.0
2019-03-27 09:30:00,33.33,33.44,33.33,33.44,36042.0,30.8832,30.9851,30.8832,30.9851,36042.0
2019-03-27 09:35:00,33.46,33.52,33.42,33.43,29622.0,31.0037,31.0593,30.9666,30.9759,29622.0
2019-03-27 09:40:00,33.41,33.41,33.13,33.22,167776.0,30.9573,30.9573,30.6979,30.7813,167776.0
2019-03-27 09:45:00,33.22,33.23,33.1,33.23,63361.0,30.7813,30.7906,30.6701,30.7906,63361.0
2019-03-27 09:50:00,33.2,33.26,33.15,33.25,55683.0,30.7628,30.8184,30.7164,30.8091,55683.0
2019-03-27 09:55:00,33.26,33.34,33.26,33.26,78106.0,30.8184,30.8925,30.8184,30.8184,78106.0
2019-03-27 10:00:00,33.25,33.35,33.25,33.25,47050.0,30.8091,30.9018,30.8091,30.8091,47050.0
2019-03-27 10:05:00,33.25,33.28,33.21,33.28,85411.0,30.8091,30.8369,30.772,30.8369,85411.0
2019-03-27 10:10:00,33.29,33.29,33.13,33.13,50404.0,30.8462,30.8462,30.6979,30.6979,50404.0
2019-03-27 10:15:00,33.13,33.17,33.11,33.14,59269.0,30.6979,30.735,30.6794,30.7072,59269.0
2019-03-27 10:20:00,33.13,33.18,33.13,33.17,38781.0,30.6979,30.7442,30.6979,30.735,38781.0
2019-03-27 10:25:00,33.18,33.22,33.15,33.19,38749.0,30.7442,30.7813,30.7164,30.7535,38749.0
2019-03-27 10:30:00,33.19,33.23,33.15,33.17,40097.0,30.7535,30.7906,30.7164,30.735,40097.0
2019-03-27 10:35:00,33.17,33.22,33.14,33.22,88816.0,30.735,30.7813,30.7072,30.7813,88816.0
2019-03-27 10:40:00,33.22,33.26,33.19,33.21,39637.0,30.7813,30.8184,30.7535,30.772,39637.0
2019-03-27 10:45:00,33.22,33.22,33.16,33.16,34955.0,30.7813,30.7813,30.7257,30.7257,34955.0
2019-03-27 10:50:00,33.16,33.22,33.15,33.22,19809.0,30.7257,30.7813,30.7164,30.7813,19809.0
2019-03-27 10:55:00,33.23,33.28,33.21,33.25,24835.0,30.7906,30.8369,30.772,30.8091,24835.0
2019-03-27 11:00:00,33.27,33.27,33.15,33.15,39290.0,30.8276,30.8276,30.7164,30.7164,39290.0
2019-03-27 11:05:00,33.14,33.14,33.07,33.08,70538.0,30.7072,30.7072,30.6423,30.6516,70538.0
2019-03-27 11:10:00,33.07,33.14,33.07,33.1,28050.0,30.6423,30.7072,30.6423,30.6701,28050.0
2019-03-27 11:15:00,33.1,33.19,33.09,33.18,42788.0,30.6701,30.7535,30.6608,30.7442,42788.0
2019-03-27 11:20:00,33.18,33.23,33.17,33.22,29443.0,30.7442,30.7906,30.735,30.7813,29443.0
2019-03-27 11:25:00,33.22,33.24,33.2,33.23,31802.0,30.7813,30.7998,30.7628,30.7906,31802.0
2019-03-27 11:30:00,33.23,33.23,33.18,33.2,28939.0,30.7906,30.7906,30.7442,30.7628,28939.0
2019-03-27 11:35:00,33.2,33.23,33.2,33.2,7100.0,30.7628,30.7906,30.7628,30.7628,7100.0
2019-03-27 11:40:00,33.2,33.2,33.14,33.15,28595.0,30.7628,30.7628,30.7072,30.7164,28595.0
2019-03-27 11:45:00,33.16,33.19,33.13,33.17,53257.0,30.7257,30.7535,30.6979,30.735,53257.0
2019-03-27 11:50:00,33.17,33.18,33.12,33.12,35707.0,30.735,30.7442,30.6886,30.6886,35707.0
2019-03-27 11:55:00,33.12,33.13,33.07,33.09,63045.0,30.6886,30.6979,30.6423,30.6608,63045.0
2019-03-27 12:00:00,33.09,33.11,33.05,33.11,42185.0,30.6608,30.6794,30.6238,30.6794,42185.0
2019-03-27 12:05:00,33.12,33.13,33.07,33.09,67115.0,30.6886,30.6979,30.6423,30.6608,67115.0
2019-03-27 12:10:00,33.09,33.12,33.09,33.11,12333.0,30.6608,30.6886,30.6608,30.6794,12333.0
2019-03-27 12:15:00,33.11,33.11,33.07,33.07,25180.0,30.6794,30.6794,30.6423,30.6423,25180.0
2019-03-27 12:20:00,33.06,33.07,33.03,33.04,25684.0,30.633,30.6423,30.6052,30.6145,25684.0
2019-03-27 12:25:00,33.03,33.03,32.98,33.01,22549.0,30.6052,30.6052,30.5589,30.5867,22549.0
2019-03-27 12:30:00,33.01,33.03,33.0,33.0,13692.0,30.5867,30.6052,30.5774,30.5774,13692.0
2019-03-27 12:35:00,33.01,33.05,32.98,33.04,22185.0,30.5867,30.6238,30.5589,30.6145,22185.0
2019-03-27 12:40:00,33.04,33.05,33.03,33.05,4801.0,30.6145,30.6238,30.6052,30.6238,4801.0
2019-03-27 12:45:00,33.06,33.12,33.05,33.12,27377.0,30.633,30.6886,30.6238,30.6886,27377.0
2019-03-27 12:50:00,33.12,33.15,33.1,33.15,15374.0,30.6886,30.7164,30.6701,30.7164,15374.0
2019-03-27 12:55:00,33.13,33.14,33.11,33.12,6388.0,30.6979,30.7072,30.6794,30.6886,6388.0
2019-03-27 13:00:00,33.12,33.14,33.12,33.14,35279.0,30.6886,30.7072,30.6886,30.7072,35279.0
2019-03-27 13:05:00,33.14,33.14,33.08,33.1,23759.0,30.7072,30.7072,30.6516,30.6701,23759.0
2019-03-27 13:10:00,33.09,33.09,33.07,33.08,12409.0,30.6608,30.6608,30.6423,30.6516,12409.0
2019-03-27 13:15:00,33.07,33.07,33.04,33.04,63585.0,30.6423,30.6423,30.6145,30.6145,63585.0
2019-03-27 13:20:00,33.04,33.07,33.02,33.02,32285.0,30.6145,30.6423,30.596,30.596,32285.0
2019-03-27 13:25:00,33.02,33.08,33.02,33.08,27988.0,30.596,30.6516,30.596,30.6516,27988.0
2019-03-27 13:30:00,33.06,33.06,33.03,33.03,24132.0,30.633,30.633,30.6052,30.6052,24132.0
2019-03-27 13:35:00,33.03,33.03,33.01,33.01,48714.0,30.6052,30.6052,30.5867,30.5867,48714.0
2019-03-27 13:40:00,33.0,33.01,32.95,32.95,36018.0,30.5774,30.5867,30.5311,30.5311,36018.0
2019-03-27 13:45:00,32.95,32.95,32.9,32.92,51531.0,30.5311,30.5311,30.4848,30.5033,51531.0
2019-03-27 13:50:00,32.92,32.96,32.92,32.95,31762.0,30.5033,30.5404,30.5033,30.5311,31762.0
2019-03-27 13:55:00,32.95,32.95,32.92,32.92,19056.0,30.5311,30.5311,30.5033,30.5033,19056.0
2019-03-27 14:00:00,32.91,32.93,32.88,32.88,40296.0,30.4941,30.5126,30.4663,30.4663,40296.0
2019-03-27 14:05:00,32.88,32.88,32.83,32.84,50042.0,30.4663,30.4663,30.4199,30.4292,50042.0
2019-03-27 14:10:00,32.85,32.89,32.84,32.88,31472.0,30.4385,30.4755,30.4292,30.4663,31472.0
2019-03-27 14:15:00,32.89,32.93,32.89,32.93,16531.0,30.4755,30.5126,30.4755,30.5126,16531.0
2019-03-27 14:20:00,32.93,32.93,32.88,32.92,16312.0,30.5126,30.5126,30.4663,30.5033,16312.0
2019-03-27 14:25:00,32.9,32.92,32.87,32.92,15786.0,30.4848,30.5033,30.457,30.5033,15786.0
2019-03-27 14:30:00,32.92,32.92,32.85,32.85,27074.0,30.5033,30.5033,30.4385,30.4385,27074.0
2019-03-27 14:35:00,32.85,32.88,32.85,32.87,11834.0,30.4385,30.4663,30.4385,30.457,11834.0
2019-03-27 14:40:00,32.87,32.88,32.83,32.83,13735.0,30.457,30.4663,30.4199,30.4199,13735.0
2019-03-27 14:45:00,32.84,32.88,32.84,32.86,23459.0,30.4292,30.4663,30.4292,30.4477,23459.0
2019-03-27 14:50:00,32.87,32.87,32.82,32.82,16157.0,30.457,30.457,30.4107,30.4107,16157.0
2019-03-27 14:55:00,32.82,32.88,32.81,32.88,29369.0,30.4107,30.4663,30.4014,30.4663,29369.0
2019-03-27 15:00:00,32.85,32.87,32.81,32.87,26537.0,30.4385,30.457,30.4014,30.457,26537.0
2019-03-27 15:05:00,32.87,32.88,32.85,32.88,31473.0,30.457,30.4663,30.4385,30.4663,31473.0
2019-03-27 15:10:00,32.88,32.92,32.88,32.9,28169.0,30.4663,30.5033,30.4663,30.4848,28169.0
2019-03-27 15:15:00,32.9,32.92,32.89,32.91,31076.0,30.4848,30.5033,30.4755,30.4941,31076.0
2019-03-27 15:20:00,32.91,32.91,32.87,32.87,16427.0,30.4941,30.4941,30.457,30.457,16427.0
2019-03-27 15:25:00,32.88,32.89,32.87,32.88,17472.0,30.4663,30.4755,30.457,30.4663,17472.0
2019-03-27 15:30:00,32.89,32.93,32.89,32.91,21460.0,30.4755,30.5126,30.4755,30.4941,21460.0
2019-03-27 15:35:00,32.92,32.92,32.89,32.9,19797.0,30.5033,30.5033,30.4755,30.4848,19797.0
2019-03-27 15:40:00,32.91,32.92,32.9,32.9,6261.0,30.4941,30.5033,30.4848,30.4848,6261.0
2019-03-27 15:45:00,32.9,32.94,32.9,32.94,38117.0,30.4848,30.5219,30.4848,30.5219,38117.0
2019-03-27 15:50:00,32.95,32.96,32.94,32.94,53084.0,30.5311,30.5404,30.5219,30.5219,53084.0
2019-03-27 15:55:00,32.95,32.97,32.87,32.87,386627.0,30.5311,30.5496,30.457,30.457,386627.0
2019-03-28 09:30:00,32.3,32.35,32.22,32.31,80847.0,29.9288,29.9752,29.8547,29.9381,80847.0
2019-03-28 09:35:00,32.3,32.36,32.26,32.26,39304.0,29.9288,29.9844,29.8918,29.8918,39304.0
2019-03-28 09:40:00,32.25,32.26,32.04,32.04,97502.0,29.8825,29.8918,29.6879,29.6879,97502.0
2019-03-28 09:45:00,32.04,32.17,32.04,32.17,51489.0,29.6879,29.8084,29.6879,29.8084,51489.0
2019-03-28 09:50:00,32.17,32.2,32.12,32.15,90209.0,29.8084,29.8362,29.762,29.7898,90209.0
2019-03-28 09:55:00,32.15,32.15,32.08,32.11,48523.0,29.7898,29.7898,29.725,29.7528,48523.0
2019-03-28 10:00:00,32.11,32.15,32.07,32.09,30910.0,29.7528,29.7898,29.7157,29.7342,30910.0
2019-03-28 10:05:00,32.09,32.15,32.09,32.14,33441.0,29.7342,29.7898,29.7342,29.7806,33441.0
2019-03-28 10:10:00,32.14,32.19,32.11,32.19,40695.0,29.7806,29.8269,29.7528,29.8269,40695.0
2019-03-28 10:15:00,32.19,32.23,32.17,32.17,14662.0,29.8269,29.864,29.8084,29.8084,14662.0
2019-03-28 10:20:00,32.16,32.22,32.12,32.22,36049.0,29.7991,29.8547,29.762,29.8547,36049.0
2019-03-28 10:25:00,32.22,32.26,32.22,32.23,38487.0,29.8547,29.8918,29.8547,29.864,38487.0
2019-03-28 10:30:00,32.22,32.23,32.15,32.18,56453.0,29.8547,29.864,29.7898,29.8176,56453.0
2019-03-28 10:35:00,32.18,32.18,32.13,32.16,25193.0,29.8176,29.8176,29.7713,29.7991,25193.0
2019-03-28 10:40:00,32.16,32.16,32.11,32.13,33691.0,29.7991,29.7991,29.7528,29.7713,33691.0
2019-03-28 10:45:00,32.13,32.19,32.12,32.19,26135.0,29.7713,29.8269,29.762,29.8269,26135.0
2019-03-28 10:50:00,32.2,32.24,32.2,32.22,41317.0,29.8362,29.8732,29.8362,29.8547,41317.0
2019-03-28 10:55:00,32.22,32.22,32.15,32.16,17060.0,29.8547,29.8547,29.7898,29.7991,17060.0
2019-03-28 11:00:00,32.16,32.19,32.15,32.16,34547.0,29.7991,29.8269,29.7898,29.7991,34547.0
2019-03-28 11:05:00,32.15,32.16,32.13,32.13,23962.0,29.7898,29.7991,29.7713,29.7713,23962.0
2019-03-28 11:10:00,32.14,32.16,32.12,32.13,40573.0,29.7806,29.7991,29.762,29.7713,40573.0
2019-03-28 11:15:00,32.13,32.13,32.03,32.03,117854.0,29.7713,29.7713,29.6787,29.6787,117854.0
2019-03-28 11:20:00,32.02,32.07,32.01,32.01,73733.0,29.6694,29.7157,29.6601,29.6601,73733.0
2019-03-28 11:25:00,32.02,32.03,32.0,32.01,46111.0,29.6694,29.6787,29.6509,29.6601,46111.0
2019-03-28 11:30:00,32.01,32.05,32.0,32.03,89924.0,29.6601,29.6972,29.6509,29.6787,89924.0
2019-03-28 11:35:00,32.03,32.03,31.94,31.95,146560.0,29.6787,29.6787,29.5953,29.6045,146560.0
2019-03-28 11:40:00,31.95,31.96,31.93,31.94,65665.0,29.6045,29.6138,29.586,29.5953,65665.0
2019-03-28 11:45:00,31.93,31.95,31.89,31.95,103078.0,29.586,29.6045,29.5489,29.6045,103078.0
2019-03-28 11:50:00,31.94,31.94,31.85,31.85,46389.0,29.5953,29.5953,29.5119,29.5119,46389.0
2019-03-28 11:55:00,31.85,31.92,31.85,31.89,86262.0,29.5119,29.5767,29.5119,29.5489,86262.0
2019-03-28 12:00:00,31.88,31.9,31.84,31.84,40779.0,29.5397,29.5582,29.5026,29.5026,40779.0
2019-03-28 12:05:00,31.84,31.84,31.77,31.79,56223.0,29.5026,29.5026,29.4377,29.4563,56223.0
2019-03-28 12:10:00,31.78,31.79,31.72,31.74,107750.0,29.447,29.4563,29.3914,29.4099,107750.0
2019-03-28 12:15:00,31.74,31.79,31.71,31.76,63841.0,29.4099,29.4563,29.3821,29.4285,63841.0
2019-03-28 12:20:00,31.75,31.81,31.74,31.79,56859.0,29.4192,29.4748,29.4099,29.4563,56859.0
2019-03-28 12:25:00,31.79,31.8,31.73,31.74,41046.0,29.4563,29.4655,29.4007,29.4099,41046.0
2019-03-28 12:30:00,31.73,31.76,31.71,31.75,73622.0,29.4007,29.4285,29.3821,29.4192,73622.0
2019-03-28 12:35:00,31.75,31.77,31.73,31.75,43302.0,29.4192,29.4377,29.4007,29.4192,43302.0
2019-03-28 12:40:00,31.74,31.77,31.74,31.76,16674.0,29.4099,29.4377,29.4099,29.4285,16674.0
2019-03-28 12:45:00,31.77,31.83,31.77,31.83,66977.0,29.4377,29.4933,29.4377,29.4933,66977.0
2019-03-28 12:50:00,31.83,31.84,31.79,31.84,42058.0,29.4933,29.5026,29.4563,29.5026,42058.0
2019-03-28 12:55:00,31.86,31.89,31.85,31.86,28810.0,29.5211,29.5489,29.5119,29.5211,28810.0
2019-03-28 13:00:00,31.87,31.94,31.87,31.93,45217.0,29.5304,29.5953,29.5304,29.586,45217.0
2019-03-28 13:05:00,31.93,31.93,31.88,31.89,22846.0,29.586,29.586,29.5397,29.5489,22846.0
2019-03-28 13:10:00,31.88,31.91,31.84,31.89,28396.0,29.5397,29.5675,29.5026,29.5489,28396.0
2019-03-28 13:15:00,31.9,31.91,31.87,31.88,23929.0,29.5582,29.5675,29.5304,29.5397,23929.0
2019-03-28 13:20:00,31.88,31.9,31.86,31.88,30818.0,29.5397,29.5582,29.5211,29.5397,30818.0
2019-03-28 13:25:00,31.89,31.9,31.83,31.83,23248.0,29.5489,29.5582,29.4933,29.4933,23248.0
2019-03-28 13:30:00,31.84,31.93,31.84,31.92,18896.0,29.5026,29.586,29.5026,29.5767,18896.0
2019-03-28 13:35:00,31.92,31.92,31.86,31.86,31926.0,29.5767,29.5767,29.5211,29.5211,31926.0
2019-03-28 13:40:00,31.86,31.88,31.85,31.85,16202.0,29.5211,29.5397,29.5119,29.5119,16202.0
2019-03-28 13:45:00,31.85,31.85,31.82,31.84,62299.0,29.5119,29.5119,29.4841,29.5026,62299.0
2019-03-28 13:50:00,31.84,31.85,31.81,31.83,36465.0,29.5026,29.5119,29.4748,29.4933,36465.0
2019-03-28 13:55:00,31.85,31.91,31.85,31.91,42287.0,29.5119,29.5675,29.5119,29.5675,42287.0
2019-03-28 14:00:00,31.92,31.92,31.86,31.87,21359.0,29.5767,29.5767,29.5211,29.5304,21359.0
2019-03-28 14:05:00,31.87,31.87,31.82,31.82,57275.0,29.5304,29.5304,29.4841,29.4841,57275.0
2019-03-28 14:10:00,31.81,31.83,31.8,31.82,35611.0,29.4748,29.4933,29.4655,29.4841,35611.0
2019-03-28 14:15:00,31.81,31.86,31.81,31.85,38160.0,29.4748,29.5211,29.4748,29.5119,38160.0
2019-03-28 14:20:00,31.85,31.85,31.81,31.82,27737.0,29.5119,29.5119,29.4748,29.4841,27737.0
2019-03-28 14:25:00,31.81,31.81,31.78,31.81,81276.0,29.4748,29.4748,29.447,29.4748,81276.0
2019-03-28 14:30:00,31.81,31.82,31.78,31.81,52443.0,29.4748,29.4841,29.447,29.4748,52443.0
2019-03-28 14:35:00,31.8,31.8,31.75,31.75,39002.0,29.4655,29.4655,29.4192,29.4192,39002.0
2019-03-28 14:40:00,31.74,31.75,31.72,31.73,70825.0,29.4099,29.4192,29.3914,29.4007,70825.0
2019-03-28 14:45:00,31.73,31.75,31.73,31.74,27126.0,29.4007,29.4192,29.4007,29.4099,27126.0
2019-03-28 14:50:00,31.74,31.8,31.74,31.8,42674.0,29.4099,29.4655,29.4099,29.4655,42674.0
2019-03-28 14:55:00,31.79,31.79,31.76,31.76,28011.0,29.4563,29.4563,29.4285,29.4285,28011.0
2019-03-28 15:00:00,31.76,31.76,31.74,31.74,35784.0,29.4285,29.4285,29.4099,29.4099,35784.0
2019-03-28 15:05:00,31.75,31.77,31.74,31.75,27340.0,29.4192,29.4377,29.4099,29.4192,27340.0
2019-03-28 15:10:00,31.75,31.79,31.75,31.78,26315.0,29.4192,29.4563,29.4192,29.447,26315.0
2019-03-28 15:15:00,31.77,31.77,31.73,31.73,60090.0,29.4377,29.4377,29.4007,29.4007,60090.0
2019-03-28 15:20:00,31.73,31.75,31.73,31.73,54347.0,29.4007,29.4192,29.4007,29.4007,54347.0
2019-03-28 15:25:00,31.74,31.75,31.72,31.75,43645.0,29.4099,29.4192,29.3914,29.4192,43645.0
2019-03-28 15:30:00,31.75,31.77,31.75,31.76,35704.0,29.4192,29.4377,29.4192,29.4285,35704.0
2019-03-28 15:35:00,31.75,31.78,31.75,31.75,26853.0,29.4192,29.447,29.4192,29.4192,26853.0
2019-03-28 15:40:00,31.75,31.81,31.74,31.8,59977.0,29.4192,29.4748,29.4099,29.4655,59977.0
2019-03-28 15:45:00,31.79,31.83,31.78,31.81,72254.0,29.4563,29.4933,29.447,29.4748,72254.0
2019-03-28 15:50:00,31.81,31.81,31.77,31.77,40969.0,29.4748,29.4748,29.4377,29.4377,40969.0
2019-03-28 15:55:00,31.77,31.82,31.7,31.71,481735.0,29.4377,29.4841,29.3729,29.3821,481735.0
2019-03-29 09:30:00,32.07,32.11,32.04,32.04,126231.0,29.7157,29.7528,29.6879,29.6879,126231.0
2019-03-29 09:35:00,32.04,32.1,32.04,32.09,63725.0,29.6879,29.7435,29.6879,29.7342,63725.0
2019-03-29 09:40:00,32.08,32.14,32.08,32.14,39404.0,29.725,29.7806,29.725,29.7806,39404.0
2019-03-29 09:45:00,32.13,32.14,32.04,32.06,69455.0,29.7713,29.7806,29.6879,29.7065,69455.0
2019-03-29 09:50:00,32.08,32.09,31.99,32.0,20175.0,29.725,29.7342,29.6416,29.6509,20175.0
2019-03-29 09:55:00,32.0,32.02,31.96,32.02,42198.0,29.6509,29.6694,29.6138,29.6694,42198.0
2019-03-29 10:00:00,31.99,31.99,31.87,31.91,50799.0,29.6416,29.6416,29.5304,29.5675,50799.0
2019-03-29 10:05:00,31.9,31.99,31.9,31.98,46473.0,29.5582,29.6416,29.5582,29.6323,46473.0
2019-03-29 10:10:00,31.97,31.97,31.92,31.95,72935.0,29.6231,29.6231,29.5767,29.6045,72935.0
2019-03-29 10:15:00,31.95,31.95,31.82,31.83,46921.0,29.6045,29.6045,29.4841,29.4933,46921.0
2019-03-29 10:20:00,31.84,31.85,31.8,31.84,21370.0,29.5026,29.5119,29.4655,29.5026,21370.0
2019-03-29 10:25:00,31.85,31.9,31.84,31.85,17667.0,29.5119,29.5582,29.5026,29.5119,17667.0
2019-03-29 10:30:00,31.85,31.86,31.8,31.83,62692.0,29.5119,29.5211,29.4655,29.4933,62692.0
2019-03-29 10:35:00,31.83,31.84,31.79,31.83,43910.0,29.4933,29.5026,29.4563,29.4933,43910.0
2019-03-29 10:40:00,31.83,31.85,31.78,31.79,55380.0,29.4933,29.5119,29.447,29.4563,55380.0
2019-03-29 10:45:00,31.8,31.85,31.8,31.83,13683.0,29.4655,29.5119,29.4655,29.4933,13683.0
2019-03-29 10:50:00,31.83,31.88,31.82,31.88,36563.0,29.4933,29.5397,29.4841,29.5397,36563.0
2019-03-29 10:55:00,31.88,31.92,31.88,31.92,23148.0,29.5397,29.5767,29.5397,29.5767,23148.0
2019-03-29 11:00:00,31.92,31.92,31.87,31.88,11771.0,29.5767,29.5767,29.5304,29.5397,11771.0
2019-03-29 11:05:00,31.86,31.89,31.83,31.85,14153.0,29.5211,29.5489,29.4933,29.5119,14153.0
2019-03-29 11:10:00,31.85,31.9,31.84,31.89,12733.0,29.5119,29.5582,29.5026,29.5489,12733.0
2019-03-29 11:15:00,31.88,31.91,31.88,31.89,2664.0,29.5397,29.5675,29.5397,29.5489,2664.0
2019-03-29 11:20:00,31.88,31.91,31.88,31.91,4543.0,29.5397,29.5675,29.5397,29.5675,4543.0
2019-03-29 11:25:00,31.9,31.95,31.89,31.95,22177.0,29.5582,29.6045,29.5489,29.6045,22177.0
2019-03-29 11:30:00,31.95,31.99,31.94,31.99,18694.0,29.6045,29.6416,29.5953,29.6416,18694.0
2019-03-29 11:35:00,31.98,31.99,31.93,31.93,12388.0,29.6323,29.6416,29.586,29.586,12388.0
2019-03-29 11:40:00,31.93,31.94,31.93,31.93,4013.0,29.586,29.5953,29.586,29.586,4013.0
2019-03-29 11:45:00,31.93,31.94,31.93,31.93,1400.0,29.586,29.5953,29.586,29.586,1400.0
2019-03-29 11:50:00,31.95,31.98,31.95,31.97,2618.0,29.6045,29.6323,29.6045,29.6231,2618.0
2019-03-29 11:55:00,31.96,31.97,31.94,31.97,21262.0,29.6138,29.6231,29.5953,29.6231,21262.0
2019-03-29 12:00:00,31.97,31.98,31.95,31.98,10900.0,29.6231,29.6323,29.6045,29.6323,10900.0
2019-03-29 12:05:00,31.98,32.01,31.98,32.01,12589.0,29.6323,29.6601,29.6323,29.6601,12589.0
2019-03-29 12:10:00,32.02,32.02,31.97,31.97,13461.0,29.6694,29.6694,29.6231,29.6231,13461.0
2019-03-29 12:15:00,31.97,32.02,31.97,32.01,8800.0,29.6231,29.6694,29.6231,29.6601,8800.0
2019-03-29 12:20:00,32.02,32.02,31.99,32.01,15002.0,29.6694,29.6694,29.6416,29.6601,15002.0
2019-03-29 12:25:00,32.01,32.01,31.97,32.0,11237.0,29.6601,29.6601,29.6231,29.6509,11237.0
2019-03-29 12:30:00,32.0,32.07,32.0,32.07,11970.0,29.6509,29.7157,29.6509,29.7157,11970.0
2019-03-29 12:35:00,32.07,32.08,32.06,32.06,28349.0,29.7157,29.725,29.7065,29.7065,28349.0
2019-03-29 12:40:00,32.06,32.06,32.02,32.03,2900.0,29.7065,29.7065,29.6694,29.6787,2900.0
2019-03-29 12:45:00,32.02,32.02,32.0,32.0,8417.0,29.6694,29.6694,29.6509,29.6509,8417.0
2019-03-29 12:50:00,32.0,32.01,31.99,31.99,17895.0,29.6509,29.6601,29.6416,29.6416,17895.0
2019-03-29 12:55:00,31.99,31.99,31.95,31.96,15497.0,29.6416,29.6416,29.6045,29.6138,15497.0
2019-03-29 13:00:00,31.98,31.99,31.95,31.96,6908.0,29.6323,29.6416,29.6045,29.6138,6908.0
2019-03-29 13:05:00,31.94,31.94,31.92,31.94,7410.0,29.5953,29.5953,29.5767,29.5953,7410.0
2019-03-29 13:10:00,31.95,31.95,31.94,31.94,1000.0,29.6045,29.6045,29.5953,29.5953,1000.0
2019-03-29 13:15:00,31.94,31.96,31.93,31.93,2954.0,29.5953,29.6138,29.586,29.586,2954.0
2019-03-29 13:20:00,31.93,31.96,31.92,31.92,3107.0,29.586,29.6138,29.5767,29.5767,3107.0
2019-03-29 13:25:00,31.92,31.93,31.91,31.93,5200.0,29.5767,29.586,29.5675,29.586,5200.0
2019-03-29 13:30:00,31.9,31.9,31.86,31.88,9399.0,29.5582,29.5582,29.5211,29.5397,9399.0
2019-03-29 13:35:00,31.88,31.9,31.87,31.88,9059.0,29.5397,29.5582,29.5304,29.5397,9059.0
2019-03-29 13:40:00,31.88,31.89,31.86,31.89,16665.0,29.5397,29.5489,29.5211,29.5489,16665.0
2019-03-29 13:45:00,31.9,31.9,31.86,31.9,10435.0,29.5582,29.5582,29.5211,29.5582,10435.0
2019-03-29 13:50:00,31.88,31.88,31.84,31.84,18923.0,29.5397,29.5397,29.5026,29.5026,18923.0
2019-03-29 13:55:00,31.83,31.88,31.83,31.87,13136.0,29.4933,29.5397,29.4933,29.5304,13136.0
2019-03-29 14:00:00,31.89,31.9,31.84,31.84,8279.0,29.5489,29.5582,29.5026,29.5026,8279.0
2019-03-29 14:05:00,31.83,31.88,31.81,31.88,9062.0,29.4933,29.5397,29.4748,29.5397,9062.0
2019-03-29 14:10:00,31.88,31.89,31.86,31.87,3959.0,29.5397,29.5489,29.5211,29.5304,3959.0
2019-03-29 14:15:00,31.87,31.87,31.83,31.85,1431.0,29.5304,29.5304,29.4933,29.5119,1431.0
2019-03-29 14:20:00,31.84,31.87,31.84,31.86,5910.0,29.5026,29.5304,29.5026,29.5211,5910.0
2019-03-29 14:25:00,31.84,31.85,31.82,31.84,2982.0,29.5026,29.5119,29.4841,29.5026,2982.0
2019-03-29 14:30:00,31.85,31.87,31.85,31.87,6444.0,29.5119,29.5304,29.5119,29.5304,6444.0
2019-03-29 14:35:00,31.84,31.85,31.83,31.84,5894.0,29.5026,29.5119,29.4933,29.5026,5894.0
2019-03-29 14:40:00,31.83,31.85,31.82,31.83,24224.0,29.4933,29.5119,29.4841,29.4933,24224.0
2019-03-29 14:45:00,31.82,31.85,31.82,31.85,10200.0,29.4841,29.5119,29.4841,29.5119,10200.0
2019-03-29 14:50:00,31.84,31.87,31.83,31.87,16666.0,29.5026,29.5304,29.4933,29.5304,16666.0
2019-03-29 14:55:00,31.86,31.86,31.83,31.83,4353.0,29.5211,29.5211,29.4933,29.4933,4353.0
2019-03-29 15:00:00,31.82,31.86,31.82,31.85,33826.0,29.4841,29.5211,29.4841,29.5119,33826.0
2019-03-29 15:05:00,31.85,31.87,31.84,31.87,9623.0,29.5119,29.5304,29.5026,29.5304,9623.0
2019-03-29 15:10:00,31.85,31.86,31.83,31.83,8688.0,29.5119,29.5211,29.4933,29.4933,8688.0
2019-03-29 15:15:00,31.83,31.85,31.83,31.83,10025.0,29.4933,29.5119,29.4933,29.4933,10025.0
2019-03-29 15:20:00,31.83,31.83,31.81,31.81,9137.0,29.4933,29.4933,29.4748,29.4748,9137.0
2019-03-29 15:25:00,31.81,31.83,31.81,31.81,7178.0,29.4748,29.4933,29.4748,29.4748,7178.0
2019-03-29 15:30:00,31.81,31.82,31.8,31.8,29520.0,29.4748,29.4841,29.4655,29.4655,29520.0
2019-03-29 15:35:00,31.8,31.83,31.78,31.82,52437.0,29.4655,29.4933,29.447,29.4841,52437.0
2019-03-29 15:40:00,31.82,31.83,31.82,31.83,24743.0,29.4841,29.4933,29.4841,29.4933,24743.0
2019-03-29 15:45:00,31.82,31.82,31.81,31.81,7151.0,29.4841,29.4841,29.4748,29.4748,7151.0
2019-03-29 15:50:00,31.82,31.85,31.82,31.85,37681.0,29.4841,29.5119,29.4841,29.5119,37681.0
2019-03-29 15:55:00,31.85,31.85,31.71,31.74,516780.0,29.5119,29.5119,29.3821,29.4099,516780.0
2019-04-01 09:30:00,31.8,31.85,31.76,31.77,54406.0,29.4655,29.5119,29.4285,29.4377,54406.0
2019-04-01 09:35:00,31.78,31.78,31.68,31.71,40622.0,29.447,29.447,29.3543,29.3821,40622.0
2019-04-01 09:40:00,31.71,31.78,31.69,31.73,35551.0,29.3821,29.447,29.3636,29.4007,35551.0
2019-04-01 09:45:00,31.73,31.78,31.73,31.75,21370.0,29.4007,29.447,29.4007,29.4192,21370.0
2019-04-01 09:50:00,31.75,31.82,31.75,31.8,32101.0,29.4192,29.4841,29.4192,29.4655,32101.0
2019-04-01 09:55:00,31.79,31.8,31.72,31.72,11850.0,29.4563,29.4655,29.3914,29.3914,11850.0
2019-04-01 10:00:00,31.71,31.71,31.58,31.59,65624.0,29.3821,29.3821,29.2617,29.271,65624.0
2019-04-01 10:05:00,31.58,31.58,31.45,31.45,85333.0,29.2617,29.2617,29.1412,29.1412,85333.0
2019-04-01 10:10:00,31.45,31.57,31.45,31.57,28226.0,29.1412,29.2524,29.1412,29.2524,28226.0
2019-04-01 10:15:00,31.56,31.56,31.4,31.41,49098.0,29.2432,29.2432,29.0949,29.1042,49098.0
2019-04-01 10:20:00,31.42,31.42,31.33,31.36,55693.0,29.1134,29.1134,29.03,29.0578,55693.0
2019-04-01 10:25:00,31.36,31.44,31.36,31.44,47599.0,29.0578,29.132,29.0578,29.132,47599.0
2019-04-01 10:30:00,31.44,31.46,31.42,31.45,43725.0,29.132,29.1505,29.1134,29.1412,43725.0
2019-04-01 10:35:00,31.47,31.48,31.4,31.4,51855.0,29.1598,29.169,29.0949,29.0949,51855.0
2019-04-01 10:40:00,31.39,31.39,31.34,31.35,20354.0,29.0856,29.0856,29.0393,29.0486,20354.0
2019-04-01 10:45:00,31.34,31.34,31.28,31.28,29552.0,29.0393,29.0393,28.9837,28.9837,29552.0
2019-04-01 10:50:00,31.27,31.37,31.27,31.37,23538.0,28.9744,29.0671,28.9744,29.0671,23538.0
2019-04-01 10:55:00,31.37,31.43,31.37,31.41,26381.0,29.0671,29.1227,29.0671,29.1042,26381.0
2019-04-01 11:00:00,31.41,31.42,31.4,31.4,9772.0,29.1042,29.1134,29.0949,29.0949,9772.0
2019-04-01 11:05:00,31.4,31.4,31.27,31.27,38236.0,29.0949,29.0949,28.9744,28.9744,38236.0
2019-04-01 11:10:00,31.26,31.33,31.25,31.25,66692.0,28.9652,29.03,28.9559,28.9559,66692.0
2019-04-01 11:15:00,31.24,31.24,31.2,31.22,94165.0,28.9466,28.9466,28.9096,28.9281,94165.0
2019-04-01 11:20:00,31.23,31.24,31.11,31.11,78598.0,28.9374,28.9466,28.8262,28.8262,78598.0
2019-04-01 11:25:00,31.11,31.17,31.08,31.17,90846.0,28.8262,28.8818,28.7984,28.8818,90846.0
2019-04-01 11:30:00,31.17,31.24,31.16,31.24,35753.0,28.8818,28.9466,28.8725,28.9466,35753.0
2019-04-01 11:35:00,31.23,31.24,31.17,31.2,43818.0,28.9374,28.9466,28.8818,28.9096,43818.0
2019-04-01 11:40:00,31.21,31.27,31.21,31.25,40323.0,28.9189,28.9744,28.9189,28.9559,40323.0
2019-04-01 11:45:00,31.22,31.25,31.18,31.24,25471.0,28.9281,28.9559,28.8911,28.9466,25471.0
2019-04-01 11:50:00,31.23,31.23,31.15,31.17,38335.0,28.9374,28.9374,28.8633,28.8818,38335.0
2019-04-01 11:55:00,31.16,31.16,31.11,31.12,41942.0,28.8725,28.8725,28.8262,28.8355,41942.0
2019-04-01 12:00:00,31.12,31.13,31.08,31.13,33935.0,28.8355,28.8447,28.7984,28.8447,33935.0
2019-04-01 12:05:00,31.13,31.13,31.07,31.07,16523.0,28.8447,28.8447,28.7891,28.7891,16523.0
2019-04-01 12:10:00,31.06,31.07,31.04,31.04,49826.0,28.7799,28.7891,28.7613,28.7613,49826.0
2019-04-01 12:15:00,31.04,31.09,31.01,31.08,58957.0,28.7613,28.8077,28.7335,28.7984,58957.0
2019-04-01 12:20:00,31.07,31.07,31.02,31.04,22347.0,28.7891,28.7891,28.7428,28.7613,22347.0
2019-04-01 12:25:00,31.04,31.11,31.04,31.11,57275.0,28.7613,28.8262,28.7613,28.8262,57275.0
2019-04-01 12:30:00,31.1,31.1,31.05,31.05,19638.0,28.8169,28.8169,28.7706,28.7706,19638.0
2019-04-01 12:35:00,31.06,31.1,31.04,31.04,28300.0,28.7799,28.8169,28.7613,28.7613,28300.0
2019-04-01 12:40:00,31.05,31.05,31.01,31.03,18921.0,28.7706,28.7706,28.7335,28.7521,18921.0
2019-04-01 12:45:00,31.04,31.04,31.02,31.02,12271.0,28.7613,28.7613,28.7428,28.7428,12271.0
2019-04-01 12:50:00,31.02,31.03,30.99,31.01,34566.0,28.7428,28.7521,28.715,28.7335,34566.0
2019-04-01 12:55:00,31.01,31.02,30.97,31.01,64784.0,28.7335,28.7428,28.6965,28.7335,64784.0
2019-04-01 13:00:00,31.0,31.08,31.0,31.06,57988.0,28.7243,28.7984,28.7243,28.7799,57988.0
2019-04-01 13:05:00,31.05,31.05,30.98,30.98,41749.0,28.7706,28.7706,28.7057,28.7057,41749.0
2019-04-01 13:10:00,30.99,31.01,30.98,31.0,20109.0,28.715,28.7335,28.7057,28.7243,20109.0
2019-04-01 13:15:00,30.98,30.98,30.96,30.97,27668.0,28.7057,28.7057,28.6872,28.6965,27668.0
2019-04-01 13:20:00,30.97,31.0,30.95,31.0,37275.0,28.6965,28.7243,28.6779,28.7243,37275.0
2019-04-01 13:25:00,30.99,30.99,30.91,30.91,10662.0,28.715,28.715,28.6409,28.6409,10662.0
2019-04-01 13:30:00,30.91,30.92,30.88,30.88,43480.0,28.6409,28.6501,28.6131,28.6131,43480.0
2019-04-01 13:35:00,30.88,30.88,30.84,30.85,39216.0,28.6131,28.6131,28.576,28.5853,39216.0
2019-04-01 13:40:00,30.85,30.88,30.83,30.87,39770.0,28.5853,28.6131,28.5667,28.6038,39770.0
2019-04-01 13:45:00,30.88,30.91,30.85,30.87,79853.0,28.6131,28.6409,28.5853,28.6038,79853.0
2019-04-01 13:50:00,30.87,30.9,30.85,30.88,39538.0,28.6038,28.6316,28.5853,28.6131,39538.0
2019-04-01 13:55:00,30.89,30.93,30.89,30.89,41091.0,28.6223,28.6594,28.6223,28.6223,41091.0
2019-04-01 14:00:00,30.89,30.9,30.85,30.85,47404.0,28.6223,28.6316,28.5853,28.5853,47404.0
2019-04-01 14:05:00,30.84,30.89,30.84,30.85,58029.0,28.576,28.6223,28.576,28.5853,58029.0
2019-04-01 14:10:00,30.85,30.85,30.79,30.81,51703.0,28.5853,28.5853,28.5297,28.5482,51703.0
2019-04-01 14:15:00,30.81,30.83,30.78,30.79,27973.0,28.5482,28.5667,28.5204,28.5297,27973.0
2019-04-01 14:20:00,30.8,30.81,30.78,30.81,37262.0,28.5389,28.5482,28.5204,28.5482,37262.0
2019-04-01 14:25:00,30.8,30.82,30.79,30.81,20771.0,28.5389,28.5575,28.5297,28.5482,20771.0
2019-04-01 14:30:00,30.81,30.81,30.78,30.79,48287.0,28.5482,28.5482,28.5204,28.5297,48287.0
2019-04-01 14:35:00,30.79,30.84,30.75,30.75,71662.0,28.5297,28.576,28.4926,28.4926,71662.0
2019-04-01 14:40:00,30.75,30.75,30.7,30.74,108203.0,28.4926,28.4926,28.4463,28.4834,108203.0
2019-04-01 14:45:00,30.73,30.76,30.73,30.73,86331.0,28.4741,28.5019,28.4741,28.4741,86331.0
2019-04-01 14:50:00,30.73,30.78,30.73,30.76,38153.0,28.4741,28.5204,28.4741,28.5019,38153.0
2019-04-01 14:55:00,30.77,30.77,30.72,30.72,67128.0,28.5112,28.5112,28.4648,28.4648,67128.0
2019-04-01 15:00:00,30.72,30.74,30.71,30.74,64196.0,28.4648,28.4834,28.4556,28.4834,64196.0
2019-04-01 15:05:00,30.74,30.74,30.7,30.73,88644.0,28.4834,28.4834,28.4463,28.4741,88644.0
2019-04-01 15:10:00,30.73,30.79,30.7,30.76,70829.0,28.4741,28.5297,28.4463,28.5019,70829.0
2019-04-01 15:15:00,30.75,30.77,30.74,30.75,88836.0,28.4926,28.5112,28.4834,28.4926,88836.0
2019-04-01 15:20:00,30.74,30.76,30.72,30.76,47416.0,28.4834,28.5019,28.4648,28.5019,47416.0
2019-04-01 15:25:00,30.76,30.8,30.75,30.75,72898.0,28.5019,28.5389,28.4926,28.4926,72898.0
2019-04-01 15:30:00,30.75,30.81,30.75,30.77,75264.0,28.4926,28.5482,28.4926,28.5112,75264.0
2019-04-01 15:35:00,30.77,30.8,30.75,30.77,60286.0,28.5112,28.5389,28.4926,28.5112,60286.0
2019-04-01 15:40:00,30.78,30.84,30.78,30.83,85106.0,28.5204,28.576,28.5204,28.5667,85106.0
2019-04-01 15:45:00,30.82,30.83,30.8,30.8,61292.0,28.5575,28.5667,28.5389,28.5389,61292.0
2019-04-01 15:50:00,30.81,30.84,30.8,30.84,56144.0,28.5482,28.576,28.5389,28.576,56144.0
2019-04-01 15:55:00,30.85,30.89,30.84,30.87,150415.0,28.5853,28.6223,28.576,28.6038,150415.0
2019-04-02 09:30:00,30.9,30.99,30.89,30.95,36581.0,28.6316,28.715,28.6223,28.6779,36581.0
2019-04-02 09:35:00,30.95,31.02,30.95,31.02,23623.0,28.6779,28.7428,28.6779,28.7428,23623.0
2019-04-02 09:40:00,31.01,31.02,30.9,30.92,40502.0,28.7335,28.7428,28.6316,28.6501,40502.0
2019-04-02 09:45:00,30.91,30.92,30.83,30.92,33849.0,28.6409,28.6501,28.5667,28.6501,33849.0
2019-04-02 09:50:00,30.95,30.97,30.85,30.86,22537.0,28.6779,28.6965,28.5853,28.5945,22537.0
2019-04-02 09:55:00,30.88,30.9,30.86,30.9,30255.0,28.6131,28.6316,28.5945,28.6316,30255.0
2019-04-02 10:00:00,30.9,30.98,30.9,30.93,55709.0,28.6316,28.7057,28.6316,28.6594,55709.0
2019-04-02 10:05:00,30.93,30.94,30.88,30.9,27152.0,28.6594,28.6687,28.6131,28.6316,27152.0
2019-04-02 10:10:00,30.9,30.98,30.85,30.97,28307.0,28.6316,28.7057,28.5853,28.6965,28307.0
2019-04-02 10:15:00,30.98,31.01,30.93,30.99,33710.0,28.7057,28.7335,28.6594,28.715,33710.0
2019-04-02 10:20:00,30.99,31.01,30.97,31.0,44441.0,28.715,28.7335,28.6965,28.7243,44441.0
2019-04-02 10:25:00,31.0,31.0,30.91,30.91,19086.0,28.7243,28.7243,28.6409,28.6409,19086.0
2019-04-02 10:30:00,30.92,30.94,30.88,30.94,49015.0,28.6501,28.6687,28.6131,28.6687,49015.0
2019-04-02 10:35:00,30.94,30.95,30.91,30.92,31371.0,28.6687,28.6779,28.6409,28.6501,31371.0
2019-04-02 10:40:00,30.93,30.99,30.93,30.97,27763.0,28.6594,28.715,28.6594,28.6965,27763.0
2019-04-02 10:45:00,30.98,31.02,30.96,30.98,23273.0,28.7057,28.7428,28.6872,28.7057,23273.0
2019-04-02 10:50:00,31.0,31.0,30.96,30.99,8438.0,28.7243,28.7243,28.6872,28.715,8438.0
2019-04-02 10:55:00,30.98,30.98,30.92,30.92,20748.0,28.7057,28.7057,28.6501,28.6501,20748.0
2019-04-02 11:00:00,30.92,30.92,30.88,30.91,33857.0,28.6501,28.6501,28.6131,28.6409,33857.0
2019-04-02 11:05:00,30.91,30.95,30.91,30.93,13986.0,28.6409,28.6779,28.6409,28.6594,13986.0
2019-04-02 11:10:00,30.92,30.94,30.86,30.86,52557.0,28.6501,28.6687,28.5945,28.5945,52557.0
2019-04-02 11:15:00,30.86,30.96,30.84,30.96,66809.0,28.5945,28.6872,28.576,28.6872,66809.0
2019-04-02 11:20:00,30.96,30.98,30.94,30.96,20509.0,28.6872,28.7057,28.6687,28.6872,20509.0
2019-04-02 11:25:00,30.96,30.96,30.92,30.93,6911.0,28.6872,28.6872,28.6501,28.6594,6911.0
2019-04-02 11:30:00,30.91,30.93,30.89,30.91,8639.0,28.6409,28.6594,28.6223,28.6409,8639.0
2019-04-02 11:35:00,30.9,30.9,30.85,30.88,13510.0,28.6316,28.6316,28.5853,28.6131,13510.0
2019-04-02 11:40:00,30.88,30.9,30.88,30.9,5078.0,28.6131,28.6316,28.6131,28.6316,5078.0
2019-04-02 11:45:00,30.89,30.91,30.89,30.91,4144.0,28.6223,28.6409,28.6223,28.6409,4144.0
2019-04-02 11:50:00,30.92,30.92,30.92,30.92,2000.0,28.6501,28.6501,28.6501,28.6501,2000.0
2019-04-02 11:55:00,30.95,30.98,30.94,30.94,25111.0,28.6779,28.7057,28.6687,28.6687,25111.0
2019-04-02 12:00:00,30.92,30.95,30.92,30.95,11187.0,28.6501,28.6779,28.6501,28.6779,11187.0
2019-04-02 12:05:00,30.95,30.96,30.94,30.95,18994.0,28.6779,28.6872,28.6687,28.6779,18994.0
2019-04-02 12:10:00,30.95,30.95,30.92,30.95,11100.0,28.6779,28.6779,28.6501,28.6779,11100.0
2019-04-02 12:15:00,30.95,30.96,30.94,30.96,6519.0,28.6779,28.6872,28.6687,28.6872,6519.0
2019-04-02 12:20:00,30.96,30.96,30.95,30.96,2729.0,28.6872,28.6872,28.6779,28.6872,2729.0
2019-04-02 12:25:00,30.96,30.97,30.95,30.97,5758.0,28.6872,28.6965,28.6779,28.6965,5758.0
2019-04-02 12:30:00,30.97,30.98,30.96,30.97,5037.0,28.6965,28.7057,28.6872,28.6965,5037.0
2019-04-02 12:35:00,30.96,30.96,30.93,30.93,8605.0,28.6872,28.6872,28.6594,28.6594,8605.0
2019-04-02 12:40:00,30.93,30.97,30.93,30.97,4600.0,28.6594,28.6965,28.6594,28.6965,4600.0
2019-04-02 12:45:00,30.98,30.98,30.98,30.98,842.0,28.7057,28.7057,28.7057,28.7057,842.0
2019-04-02 12:50:00,30.98,30.99,30.98,30.99,2400.0,28.7057,28.715,28.7057,28.715,2400.0
2019-04-02 12:55:00,30.99,30.99,30.96,30.97,4300.0,28.715,28.715,28.6872,28.6965,4300.0
2019-04-02 13:00:00,30.97,30.99,30.96,30.99,25535.0,28.6965,28.715,28.6872,28.715,25535.0
2019-04-02 13:05:00,31.0,31.08,31.0,31.07,9635.0,28.7243,28.7984,28.7243,28.7891,9635.0
2019-04-02 13:10:00,31.05,31.09,31.04,31.07,25720.0,28.7706,28.8077,28.7613,28.7891,25720.0
2019-04-02 13:15:00,31.06,31.09,31.06,31.07,7847.0,28.7799,28.8077,28.7799,28.7891,7847.0
2019-04-02 13:20:00,31.08,31.08,31.06,31.06,2088.0,28.7984,28.7984,28.7799,28.7799,2088.0
2019-04-02 13:25:00,31.06,31.06,31.05,31.06,14133.0,28.7799,28.7799,28.7706,28.7799,14133.0
2019-04-02 13:30:00,31.07,31.12,31.07,31.11,19422.0,28.7891,28.8355,28.7891,28.8262,19422.0
2019-04-02 13:35:00,31.11,31.11,31.03,31.03,33283.0,28.8262,28.8262,28.7521,28.7521,33283.0
2019-04-02 13:40:00,31.04,31.05,31.04,31.05,12483.0,28.7613,28.7706,28.7613,28.7706,12483.0
2019-04-02 13:45:00,31.05,31.07,31.05,31.07,3716.0,28.7706,28.7891,28.7706,28.7891,3716.0
2019-04-02 13:50:00,31.06,31.06,31.04,31.06,6786.0,28.7799,28.7799,28.7613,28.7799,6786.0
2019-04-02 13:55:00,31.06,31.06,31.02,31.02,12924.0,28.7799,28.7799,28.7428,28.7428,12924.0
2019-04-02 14:00:00,31.03,31.04,31.02,31.03,9340.0,28.7521,28.7613,28.7428,28.7521,9340.0
2019-04-02 14:05:00,31.04,31.04,31.03,31.03,2442.0,28.7613,28.7613,28.7521,28.7521,2442.0
2019-04-02 14:10:00,31.03,31.04,31.03,31.04,700.0,28.7521,28.7613,28.7521,28.7613,700.0
2019-04-02 14:15:00,31.03,31.03,31.03,31.03,11888.0,28.7521,28.7521,28.7521,28.7521,11888.0
2019-04-02 14:20:00,31.04,31.04,31.04,31.04,1100.0,28.7613,28.7613,28.7613,28.7613,1100.0
2019-04-02 14:25:00,31.04,31.05,31.02,31.05,19071.0,28.7613,28.7706,28.7428,28.7706,19071.0
2019-04-02 14:30:00,31.04,31.11,31.03,31.11,78342.0,28.7613,28.8262,28.7521,28.8262,78342.0
2019-04-02 14:35:00,31.11,31.11,31.04,31.05,27154.0,28.8262,28.8262,28.7613,28.7706,27154.0
2019-04-02 14:40:00,31.06,31.08,31.06,31.08,7412.0,28.7799,28.7984,28.7799,28.7984,7412.0
2019-04-02 14:45:00,31.08,31.1,31.07,31.1,903.0,28.7984,28.8169,28.7891,28.8169,903.0
2019-04-02 14:50:00,31.09,31.09,31.06,31.07,6304.0,28.8077,28.8077,28.7799,28.7891,6304.0
2019-04-02 14:55:00,31.07,31.07,31.06,31.06,4804.0,28.7891,28.7891,28.7799,28.7799,4804.0
2019-04-02 15:00:00,31.06,31.07,31.06,31.06,1400.0,28.7799,28.7891,28.7799,28.7799,1400.0
2019-04-02 15:05:00,31.05,31.07,31.04,31.04,14542.0,28.7706,28.7891,28.7613,28.7613,14542.0
2019-04-02 15:10:00,31.03,31.03,31.0,31.01,5051.0,28.7521,28.7521,28.7243,28.7335,5051.0
2019-04-02 15:15:00,31.02,31.02,31.01,31.01,3352.0,28.7428,28.7428,28.7335,28.7335,3352.0
2019-04-02 15:20:00,31.01,31.01,31.01,31.01,1300.0,28.7335,28.7335,28.7335,28.7335,1300.0
2019-04-02 15:25:00,31.01,31.01,30.98,30.98,26784.0,28.7335,28.7335,28.7057,28.7057,26784.0
2019-04-02 15:30:00,30.98,30.98,30.95,30.96,1629.0,28.7057,28.7057,28.6779,28.6872,1629.0
2019-04-02 15:35:00,30.95,30.98,30.95,30.98,5054.0,28.6779,28.7057,28.6779,28.7057,5054.0
2019-04-02 15:40:00,30.99,30.99,30.98,30.99,35605.0,28.715,28.715,28.7057,28.715,35605.0
2019-04-02 15:45:00,30.98,30.99,30.97,30.99,5090.0,28.7057,28.715,28.6965,28.715,5090.0
2019-04-02 15:50:00,30.99,31.01,30.98,31.01,33998.0,28.715,28.7335,28.7057,28.7335,33998.0
2019-04-02 15:55:00,31.02,31.06,30.93,30.95,266966.0,28.7428,28.7799,28.6594,28.6779,266966.0
2019-04-03 09:30:00,30.99,31.1,30.99,31.05,36561.0,28.715,28.8169,28.715,28.7706,36561.0
2019-04-03 09:35:00,31.03,31.06,30.96,31.0,32358.0,28.7521,28.7799,28.6872,28.7243,32358.0
2019-04-03 09:40:00,31.0,31.01,30.91,30.91,87722.0,28.7243,28.7335,28.6409,28.6409,87722.0
2019-04-03 09:45:00,30.9,30.95,30.89,30.93,39469.0,28.6316,28.6779,28.6223,28.6594,39469.0
2019-04-03 09:50:00,30.9,31.0,30.9,30.99,33366.0,28.6316,28.7243,28.6316,28.715,33366.0
2019-04-03 09:55:00,30.99,30.99,30.94,30.94,18006.0,28.715,28.715,28.6687,28.6687,18006.0
2019-04-03 10:00:00,30.94,31.16,30.94,31.14,117826.0,28.6687,28.8725,28.6687,28.854,117826.0
2019-04-03 10:05:00,31.13,31.21,31.13,31.17,49476.0,28.8447,28.9189,28.8447,28.8818,49476.0
2019-04-03 10:10:00,31.16,31.18,31.11,31.18,69859.0,28.8725,28.8911,28.8262,28.8911,69859.0
2019-04-03 10:15:00,31.17,31.21,31.17,31.2,18192.0,28.8818,28.9189,28.8818,28.9096,18192.0
2019-04-03 10:20:00,31.2,31.21,31.07,31.08,101115.0,28.9096,28.9189,28.7891,28.7984,101115.0
2019-04-03 10:25:00,31.1,31.13,31.06,31.08,49505.0,28.8169,28.8447,28.7799,28.7984,49505.0
2019-04-03 10:30:00,31.07,31.15,31.07,31.11,32944.0,28.7891,28.8633,28.7891,28.8262,32944.0
2019-04-03 10:35:00,31.11,31.16,31.11,31.14,21617.0,28.8262,28.8725,28.8262,28.854,21617.0
2019-04-03 10:40:00,31.13,31.16,31.1,31.1,24455.0,28.8447,28.8725,28.8169,28.8169,24455.0
2019-04-03 10:45:00,31.09,31.17,31.08,31.16,33412.0,28.8077,28.8818,28.7984,28.8725,33412.0
2019-04-03 10:50:00,31.16,31.17,31.1,31.12,40391.0,28.8725,28.8818,28.8169,28.8355,40391.0
2019-04-03 10:55:00,31.1,31.15,31.1,31.15,20183.0,28.8169,28.8633,28.8169,28.8633,20183.0
2019-04-03 11:00:00,31.15,31.16,31.12,31.15,32694.0,28.8633,28.8725,28.8355,28.8633,32694.0
2019-04-03 11:05:00,31.15,31.19,31.15,31.19,13235.0,28.8633,28.9003,28.8633,28.9003,13235.0
2019-04-03 11:10:00,31.18,31.18,31.14,31.14,18967.0,28.8911,28.8911,28.854,28.854,18967.0
2019-04-03 11:15:00,31.13,31.15,31.12,31.13,28459.0,28.8447,28.8633,28.8355,28.8447,28459.0
2019-04-03 11:20:00,31.12,31.12,31.07,31.08,12751.0,28.8355,28.8355,28.7891,28.7984,12751.0
2019-04-03 11:25:00,31.08,31.08,31.04,31.06,18805.0,28.7984,28.7984,28.7613,28.7799,18805.0
2019-04-03 11:30:00,31.05,31.06,31.02,31.04,32506.0,28.7706,28.7799,28.7428,28.7613,32506.0
2019-04-03 11:35:00,31.03,31.05,31.02,31.04,19489.0,28.7521,28.7706,28.7428,28.7613,19489.0
2019-04-03 11:40:00,31.05,31.09,31.05,31.07,18307.0,28.7706,28.8077,28.7706,28.7891,18307.0
2019-04-03 11:45:00,31.07,31.09,31.07,31.07,1900.0,28.7891,28.8077,28.7891,28.7891,1900.0
2019-04-03 11:50:00,31.07,31.08,31.06,31.06,7270.0,28.7891,28.7984,28.7799,28.7799,7270.0
2019-04-03 11:55:00,31.06,31.1,31.06,31.1,8980.0,28.7799,28.8169,28.7799,28.8169,8980.0
2019-04-03 12:00:00,31.09,31.14,31.08,31.11,37733.0,28.8077,28.854,28.7984,28.8262,37733.0
2019-04-03 12:05:00,31.14,31.18,31.14,31.18,3400.0,28.854,28.8911,28.854,28.8911,3400.0
2019-04-03 12:10:00,31.18,31.19,31.15,31.15,9389.0,28.8911,28.9003,28.8633,28.8633,9389.0
2019-04-03 12:15:00,31.15,31.15,31.14,31.14,7278.0,28.8633,28.8633,28.854,28.854,7278.0
2019-04-03 12:20:00,31.18,31.19,31.16,31.16,6210.0,28.8911,28.9003,28.8725,28.8725,6210.0
2019-04-03 12:25:00,31.15,31.16,31.15,31.15,9813.0,28.8633,28.8725,28.8633,28.8633,9813.0
2019-04-03 12:30:00,31.15,31.21,31.14,31.21,21906.0,28.8633,28.9189,28.854,28.9189,21906.0
2019-04-03 12:35:00,31.21,31.21,31.17,31.17,9585.0,28.9189,28.9189,28.8818,28.8818,9585.0
2019-04-03 12:40:00,31.17,31.18,31.15,31.15,37987.0,28.8818,28.8911,28.8633,28.8633,37987.0
2019-04-03 12:45:00,31.15,31.16,31.14,31.14,6673.0,28.8633,28.8725,28.854,28.854,6673.0
2019-04-03 12:50:00,31.14,31.16,31.14,31.16,2400.0,28.854,28.8725,28.854,28.8725,2400.0
2019-04-03 12:55:00,31.16,31.16,31.16,31.16,1752.0,28.8725,28.8725,28.8725,28.8725,1752.0
2019-04-03 13:00:00,31.17,31.17,31.16,31.16,4322.0,28.8818,28.8818,28.8725,28.8725,4322.0
2019-04-03 13:05:00,31.14,31.14,31.13,31.14,13693.0,28.854,28.854,28.8447,28.854,13693.0
2019-04-03 13:10:00,31.14,31.14,31.13,31.13,900.0,28.854,28.854,28.8447,28.8447,900.0
2019-04-03 13:15:00,31.12,31.14,31.12,31.13,18108.0,28.8355,28.854,28.8355,28.8447,18108.0
2019-04-03 13:20:00,31.13,31.14,31.13,31.13,3193.0,28.8447,28.854,28.8447,28.8447,3193.0
2019-04-03 13:25:00,31.13,31.13,31.11,31.11,5830.0,28.8447,28.8447,28.8262,28.8262,5830.0
2019-04-03 13:30:00,31.11,31.12,31.11,31.12,4715.0,28.8262,28.8355,28.8262,28.8355,4715.0
2019-04-03 13:35:00,31.13,31.13,31.11,31.11,25480.0,28.8447,28.8447,28.8262,28.8262,25480.0
2019-04-03 13:40:00,31.11,31.11,31.08,31.08,24307.0,28.8262,28.8262,28.7984,28.7984,24307.0
2019-04-03 13:45:00,31.08,31.1,31.08,31.1,15462.0,28.7984,28.8169,28.7984,28.8169,15462.0
2019-04-03 13:50:00,31.1,31.11,31.08,31.1,13378.0,28.8169,28.8262,28.7984,28.8169,13378.0
2019-04-03 13:55:00,31.11,31.11,31.11,31.11,6100.0,28.8262,28.8262,28.8262,28.8262,6100.0
2019-04-03 14:00:00,31.11,31.11,31.07,31.08,17085.0,28.8262,28.8262,28.7891,28.7984,17085.0
2019-04-03 14:05:00,31.09,31.09,31.08,31.08,600.0,28.8077,28.8077,28.7984,28.7984,600.0
2019-04-03 14:10:00,31.08,31.08,31.06,31.07,9400.0,28.7984,28.7984,28.7799,28.7891,9400.0
2019-04-03 14:15:00,31.06,31.06,31.05,31.05,6955.0,28.7799,28.7799,28.7706,28.7706,6955.0
2019-04-03 14:20:00,31.05,31.07,31.05,31.06,10766.0,28.7706,28.7891,28.7706,28.7799,10766.0
2019-04-03 14:25:00,31.07,31.07,31.07,31.07,2500.0,28.7891,28.7891,28.7891,28.7891,2500.0
2019-04-03 14:30:00,31.06,31.09,31.06,31.08,1500.0,28.7799,28.8077,28.7799,28.7984,1500.0
2019-04-03 14:35:00,31.08,31.08,31.07,31.07,800.0,28.7984,28.7984,28.7891,28.7891,800.0
2019-04-03 14:40:00,31.08,31.13,31.08,31.13,9973.0,28.7984,28.8447,28.7984,28.8447,9973.0
2019-04-03 14:45:00,31.12,31.15,31.12,31.15,11123.0,28.8355,28.8633,28.8355,28.8633,11123.0
2019-04-03 14:50:00,31.15,31.15,31.14,31.14,11971.0,28.8633,28.8633,28.854,28.854,11971.0
2019-04-03 14:55:00,31.14,31.14,31.13,31.13,6276.0,28.854,28.854,28.8447,28.8447,6276.0
2019-04-03 15:00:00,31.12,31.13,31.12,31.13,3115.0,28.8355,28.8447,28.8355,28.8447,3115.0
2019-04-03 15:05:00,31.13,31.14,31.11,31.11,14137.0,28.8447,28.854,28.8262,28.8262,14137.0
2019-04-03 15:10:00,31.12,31.13,31.11,31.11,17277.0,28.8355,28.8447,28.8262,28.8262,17277.0
2019-04-03 15:15:00,31.11,31.11,31.1,31.1,5599.0,28.8262,28.8262,28.8169,28.8169,5599.0
2019-04-03 15:20:00,31.1,31.1,31.09,31.1,9731.0,28.8169,28.8169,28.8077,28.8169,9731.0
2019-04-03 15:25:00,31.1,31.11,31.1,31.11,15878.0,28.8169,28.8262,28.8169,28.8262,15878.0
2019-04-03 15:30:00,31.11,31.11,31.08,31.09,19074.0,28.8262,28.8262,28.7984,28.8077,19074.0
2019-04-03 15:35:00,31.09,31.09,31.05,31.06,32364.0,28.8077,28.8077,28.7706,28.7799,32364.0
2019-04-03 15:40:00,31.06,31.07,31.05,31.07,20842.0,28.7799,28.7891,28.7706,28.7891,20842.0
2019-04-03 15:45:00,31.07,31.11,31.07,31.09,51423.0,28.7891,28.8262,28.7891,28.8077,51423.0
2019-04-03 15:50:00,31.09,31.1,31.08,31.09,10455.0,28.8077,28.8169,28.7984,28.8077,10455.0
2019-04-03 15:55:00,31.09,31.15,31.06,31.07,265829.0,28.8077,28.8633,28.7799,28.7891,265829.0
2019-04-04 09:30:00,30.65,30.71,30.57,30.59,73611.0,28.4,28.4556,28.3258,28.3444,73611.0
2019-04-04 09:35:00,30.59,30.66,30.59,30.59,44240.0,28.3444,28.4092,28.3444,28.3444,44240.0
2019-04-04 09:40:00,30.58,30.67,30.58,30.67,41097.0,28.3351,28.4185,28.3351,28.4185,41097.0
2019-04-04 09:45:00,30.66,30.76,30.63,30.7,58430.0,28.4092,28.5019,28.3814,28.4463,58430.0
2019-04-04 09:50:00,30.71,30.74,30.67,30.69,18498.0,28.4556,28.4834,28.4185,28.437,18498.0
2019-04-04 09:55:00,30.69,30.71,30.67,30.68,21726.0,28.437,28.4556,28.4185,28.4278,21726.0
2019-04-04 10:00:00,30.69,30.77,30.69,30.74,27437.0,28.437,28.5112,28.437,28.4834,27437.0
2019-04-04 10:05:00,30.75,30.89,30.75,30.89,64661.0,28.4926,28.6223,28.4926,28.6223,64661.0
2019-04-04 10:10:00,30.88,30.88,30.77,30.79,29470.0,28.6131,28.6131,28.5112,28.5297,29470.0
2019-04-04 10:15:00,30.8,30.83,30.78,30.8,26306.0,28.5389,28.5667,28.5204,28.5389,26306.0
2019-04-04 10:20:00,30.83,30.88,30.83,30.85,11880.0,28.5667,28.6131,28.5667,28.5853,11880.0
2019-04-04 10:25:00,30.85,30.89,30.84,30.88,23297.0,28.5853,28.6223,28.576,28.6131,23297.0
2019-04-04 10:30:00,30.87,30.94,30.86,30.92,47103.0,28.6038,28.6687,28.5945,28.6501,47103.0
2019-04-04 10:35:00,30.92,30.96,30.89,30.94,40857.0,28.6501,28.6872,28.6223,28.6687,40857.0
2019-04-04 10:40:00,30.93,31.08,30.92,31.02,65964.0,28.6594,28.7984,28.6501,28.7428,65964.0
2019-04-04 10:45:00,31.02,31.1,31.01,31.06,34955.0,28.7428,28.8169,28.7335,28.7799,34955.0
2019-04-04 10:50:00,31.06,31.06,30.99,30.99,10041.0,28.7799,28.7799,28.715,28.715,10041.0
2019-04-04 10:55:00,30.98,31.05,30.97,31.03,42158.0,28.7057,28.7706,28.6965,28.7521,42158.0
2019-04-04 11:00:00,31.02,31.06,31.01,31.06,17298.0,28.7428,28.7799,28.7335,28.7799,17298.0
2019-04-04 11:05:00,31.06,31.12,31.06,31.1,25681.0,28.7799,28.8355,28.7799,28.8169,25681.0
2019-04-04 11:10:00,31.08,31.1,31.06,31.09,25560.0,28.7984,28.8169,28.7799,28.8077,25560.0
2019-04-04 11:15:00,31.08,31.1,31.05,31.07,12499.0,28.7984,28.8169,28.7706,28.7891,12499.0
2019-04-04 11:20:00,31.08,31.08,31.07,31.08,9586.0,28.7984,28.7984,28.7891,28.7984,9586.0
2019-04-04 11:25:00,31.09,31.11,31.09,31.11,12399.0,28.8077,28.8262,28.8077,28.8262,12399.0
2019-04-04 11:30:00,31.11,31.13,31.08,31.08,19116.0,28.8262,28.8447,28.7984,28.7984,19116.0
2019-04-04 11:35:00,31.08,31.09,31.06,31.07,15846.0,28.7984,28.8077,28.7799,28.7891,15846.0
2019-04-04 11:40:00,31.08,31.09,31.06,31.06,11151.0,28.7984,28.8077,28.7799,28.7799,11151.0
2019-04-04 11:45:00,31.06,31.1,31.05,31.09,7443.0,28.7799,28.8169,28.7706,28.8077,7443.0
2019-04-04 11:50:00,31.1,31.15,31.09,31.15,8607.0,28.8169,28.8633,28.8077,28.8633,8607.0
2019-04-04 11:55:00,31.15,31.17,31.1,31.12,35272.0,28.8633,28.8818,28.8169,28.8355,35272.0
2019-04-04 12:00:00,31.12,31.15,31.11,31.15,78441.0,28.8355,28.8633,28.8262,28.8633,78441.0
2019-04-04 12:05:00,31.15,31.15,31.14,31.15,3885.0,28.8633,28.8633,28.854,28.8633,3885.0
2019-04-04 12:10:00,31.14,31.15,31.14,31.15,1631.0,28.854,28.8633,28.854,28.8633,1631.0
2019-04-04 12:15:00,31.14,31.14,31.11,31.13,10513.0,28.854,28.854,28.8262,28.8447,10513.0
2019-04-04 12:20:00,31.13,31.19,31.12,31.19,20488.0,28.8447,28.9003,28.8355,28.9003,20488.0
2019-04-04 12:25:00,31.19,31.19,31.15,31.16,20539.0,28.9003,28.9003,28.8633,28.8725,20539.0
2019-04-04 12:30:00,31.16,31.17,31.14,31.16,18480.0,28.8725,28.8818,28.854,28.8725,18480.0
2019-04-04 12:35:00,31.17,31.21,31.17,31.21,20491.0,28.8818,28.9189,28.8818,28.9189,20491.0
2019-04-04 12:40:00,31.21,31.28,31.2,31.28,25776.0,28.9189,28.9837,28.9096,28.9837,25776.0
2019-04-04 12:45:00,31.27,31.29,31.25,31.28,9831.0,28.9744,28.993,28.9559,28.9837,9831.0
2019-04-04 12:50:00,31.28,31.29,31.26,31.27,23424.0,28.9837,28.993,28.9652,28.9744,23424.0
2019-04-04 12:55:00,31.28,31.29,31.26,31.29,6047.0,28.9837,28.993,28.9652,28.993,6047.0
2019-04-04 13:00:00,31.29,31.31,31.29,31.31,22533.0,28.993,29.0115,28.993,29.0115,22533.0
2019-04-04 13:05:00,31.3,31.32,31.3,31.31,20097.0,29.0022,29.0208,29.0022,29.0115,20097.0
2019-04-04 13:10:00,31.31,31.31,31.27,31.28,20520.0,29.0115,29.0115,28.9744,28.9837,20520.0
2019-04-04 13:15:00,31.29,31.36,31.29,31.36,21194.0,28.993,29.0578,28.993,29.0578,21194.0
2019-04-04 13:20:00,31.37,31.4,31.37,31.4,10143.0,29.0671,29.0949,29.0671,29.0949,10143.0
2019-04-04 13:25:00,31.41,31.41,31.38,31.38,4907.0,29.1042,29.1042,29.0764,29.0764,4907.0
2019-04-04 13:30:00,31.39,31.43,31.39,31.42,22788.0,29.0856,29.1227,29.0856,29.1134,22788.0
2019-04-04 13:35:00,31.43,31.47,31.43,31.46,24864.0,29.1227,29.1598,29.1227,29.1505,24864.0
2019-04-04 13:40:00,31.46,31.48,31.44,31.44,9074.0,29.1505,29.169,29.132,29.132,9074.0
2019-04-04 13:45:00,31.44,31.52,31.44,31.51,57333.0,29.132,29.2061,29.132,29.1968,57333.0
2019-04-04 13:50:00,31.51,31.55,31.5,31.54,46193.0,29.1968,29.2339,29.1876,29.2246,46193.0
2019-04-04 13:55:00,31.53,31.53,31.51,31.51,11813.0,29.2154,29.2154,29.1968,29.1968,11813.0
2019-04-04 14:00:00,31.52,31.52,31.48,31.49,13102.0,29.2061,29.2061,29.169,29.1783,13102.0
2019-04-04 14:05:00,31.49,31.59,31.49,31.58,46761.0,29.1783,29.271,29.1783,29.2617,46761.0
2019-04-04 14:10:00,31.58,31.6,31.56,31.6,29699.0,29.2617,29.2802,29.2432,29.2802,29699.0
2019-04-04 14:15:00,31.59,31.6,31.58,31.58,13170.0,29.271,29.2802,29.2617,29.2617,13170.0
2019-04-04 14:20:00,31.59,31.65,31.58,31.63,35962.0,29.271,29.3266,29.2617,29.308,35962.0
2019-04-04 14:25:00,31.63,31.66,31.63,31.65,19904.0,29.308,29.3358,29.308,29.3266,19904.0
2019-04-04 14:30:00,31.65,31.73,31.65,31.73,20891.0,29.3266,29.4007,29.3266,29.4007,20891.0
2019-04-04 14:35:00,31.74,31.76,31.73,31.75,25420.0,29.4099,29.4285,29.4007,29.4192,25420.0
2019-04-04 14:40:00,31.74,31.74,31.68,31.69,46012.0,29.4099,29.4099,29.3543,29.3636,46012.0
2019-04-04 14:45:00,31.69,31.69,31.59,31.61,46542.0,29.3636,29.3636,29.271,29.2895,46542.0
2019-04-04 14:50:00,31.61,31.65,31.6,31.65,16282.0,29.2895,29.3266,29.2802,29.3266,16282.0
2019-04-04 14:55:00,31.65,31.68,31.64,31.68,31895.0,29.3266,29.3543,29.3173,29.3543,31895.0
2019-04-04 15:00:00,31.68,31.72,31.67,31.72,15739.0,29.3543,29.3914,29.3451,29.3914,15739.0
2019-04-04 15:05:00,31.71,31.72,31.67,31.67,20087.0,29.3821,29.3914,29.3451,29.3451,20087.0
2019-04-04 15:10:00,31.67,31.73,31.66,31.7,27672.0,29.3451,29.4007,29.3358,29.3729,27672.0
2019-04-04 15:15:00,31.7,31.75,31.7,31.74,13891.0,29.3729,29.4192,29.3729,29.4099,13891.0
2019-04-04 15:20:00,31.74,31.75,31.72,31.73,28077.0,29.4099,29.4192,29.3914,29.4007,28077.0
2019-04-04 15:25:00,31.74,31.78,31.73,31.78,46826.0,29.4099,29.447,29.4007,29.447,46826.0
2019-04-04 15:30:00,31.78,31.81,31.76,31.81,33387.0,29.447,29.4748,29.4285,29.4748,33387.0
2019-04-04 15:35:00,31.81,31.83,31.78,31.83,31195.0,29.4748,29.4933,29.447,29.4933,31195.0
2019-04-04 15:40:00,31.83,31.83,31.79,31.79,46120.0,29.4933,29.4933,29.4563,29.4563,46120.0
2019-04-04 15:45:00,31.78,31.81,31.75,31.75,57677.0,29.447,29.4748,29.4192,29.4192,57677.0
2019-04-04 15:50:00,31.75,31.75,31.68,31.7,53076.0,29.4192,29.4192,29.3543,29.3729,53076.0
2019-04-04 15:55:00,31.7,31.75,31.66,31.71,311928.0,29.3729,29.4192,29.3358,29.3821,311928.0
2019-04-05 09:30:00,31.69,31.69,31.6,31.61,42407.0,29.3636,29.3636,29.2802,29.2895,42407.0
2019-04-05 09:35:00,31.63,31.64,31.53,31.55,27771.0,29.308,29.3173,29.2154,29.2339,27771.0
2019-04-05 09:40:00,31.55,31.6,31.5,31.6,23024.0,29.2339,29.2802,29.1876,29.2802,23024.0
2019-04-05 09:45:00,31.59,31.66,31.58,31.61,28396.0,29.271,29.3358,29.2617,29.2895,28396.0
2019-04-05 09:50:00,31.6,31.6,31.43,31.44,34590.0,29.2802,29.2802,29.1227,29.132,34590.0
2019-04-05 09:55:00,31.44,31.45,31.4,31.44,17018.0,29.132,29.1412,29.0949,29.132,17018.0
2019-04-05 10:00:00,31.45,31.55,31.44,31.55,60100.0,29.1412,29.2339,29.132,29.2339,60100.0
2019-04-05 10:05:00,31.55,31.57,31.53,31.55,10193.0,29.2339,29.2524,29.2154,29.2339,10193.0
2019-04-05 10:10:00,31.54,31.63,31.51,31.6,37961.0,29.2246,29.308,29.1968,29.2802,37961.0
2019-04-05 10:15:00,31.59,31.65,31.57,31.57,26395.0,29.271,29.3266,29.2524,29.2524,26395.0
2019-04-05 10:20:00,31.58,31.64,31.58,31.63,8000.0,29.2617,29.3173,29.2617,29.308,8000.0
2019-04-05 10:25:00,31.64,31.71,31.64,31.67,28623.0,29.3173,29.3821,29.3173,29.3451,28623.0
2019-04-05 10:30:00,31.67,31.71,31.67,31.69,18086.0,29.3451,29.3821,29.3451,29.3636,18086.0
2019-04-05 10:35:00,31.71,31.73,31.69,31.7,22967.0,29.3821,29.4007,29.3636,29.3729,22967.0
2019-04-05 10:40:00,31.7,31.7,31.66,31.67,8231.0,29.3729,29.3729,29.3358,29.3451,8231.0
2019-04-05 10:45:00,31.68,31.71,31.68,31.7,2511.0,29.3543,29.3821,29.3543,29.3729,2511.0
2019-04-05 10:50:00,31.71,31.75,31.71,31.75,20429.0,29.3821,29.4192,29.3821,29.4192,20429.0
2019-04-05 10:55:00,31.75,31.77,31.71,31.71,37178.0,29.4192,29.4377,29.3821,29.3821,37178.0
2019-04-05 11:00:00,31.7,31.75,31.7,31.73,27297.0,29.3729,29.4192,29.3729,29.4007,27297.0
2019-04-05 11:05:00,31.73,31.73,31.68,31.69,11415.0,29.4007,29.4007,29.3543,29.3636,11415.0
2019-04-05 11:10:00,31.69,31.73,31.69,31.71,20432.0,29.3636,29.4007,29.3636,29.3821,20432.0
2019-04-05 11:15:00,31.7,31.74,31.69,31.69,32300.0,29.3729,29.4099,29.3636,29.3636,32300.0
2019-04-05 11:20:00,31.69,31.7,31.69,31.7,10892.0,29.3636,29.3729,29.3636,29.3729,10892.0
2019-04-05 11:25:00,31.7,31.7,31.67,31.69,15080.0,29.3729,29.3729,29.3451,29.3636,15080.0
2019-04-05 11:30:00,31.69,31.69,31.65,31.65,3800.0,29.3636,29.3636,29.3266,29.3266,3800.0
2019-04-05 11:35:00,31.64,31.64,31.6,31.6,25858.0,29.3173,29.3173,29.2802,29.2802,25858.0
2019-04-05 11:40:00,31.62,31.62,31.58,31.59,8490.0,29.2988,29.2988,29.2617,29.271,8490.0
2019-04-05 11:45:00,31.6,31.6,31.54,31.56,18400.0,29.2802,29.2802,29.2246,29.2432,18400.0
2019-04-05 11:50:00,31.56,31.63,31.56,31.62,18685.0,29.2432,29.308,29.2432,29.2988,18685.0
2019-04-05 11:55:00,31.62,31.66,31.62,31.64,17470.0,29.2988,29.3358,29.2988,29.3173,17470.0
2019-04-05 12:00:00,31.64,31.67,31.64,31.66,9989.0,29.3173,29.3451,29.3173,29.3358,9989.0
2019-04-05 12:05:00,31.66,31.67,31.65,31.66,4596.0,29.3358,29.3451,29.3266,29.3358,4596.0
2019-04-05 12:10:00,31.66,31.68,31.66,31.66,12106.0,29.3358,29.3543,29.3358,29.3358,12106.0
2019-04-05 12:15:00,31.65,31.66,31.65,31.66,3303.0,29.3266,29.3358,29.3266,29.3358,3303.0
2019-04-05 12:20:00,31.64,31.65,31.64,31.65,14268.0,29.3173,29.3266,29.3173,29.3266,14268.0
2019-04-05 12:25:00,31.66,31.67,31.64,31.64,11912.0,29.3358,29.3451,29.3173,29.3173,11912.0
2019-04-05 12:30:00,31.65,31.66,31.64,31.64,5882.0,29.3266,29.3358,29.3173,29.3173,5882.0
2019-04-05 12:35:00,31.63,31.63,31.61,31.61,25824.0,29.308,29.308,29.2895,29.2895,25824.0
2019-04-05 12:40:00,31.61,31.66,31.61,31.66,27451.0,29.2895,29.3358,29.2895,29.3358,27451.0
2019-04-05 12:45:00,31.66,31.66,31.65,31.66,16814.0,29.3358,29.3358,29.3266,29.3358,16814.0
2019-04-05 12:50:00,31.66,31.66,31.66,31.66,9400.0,29.3358,29.3358,29.3358,29.3358,9400.0
2019-04-05 12:55:00,31.65,31.65,31.64,31.64,8848.0,29.3266,29.3266,29.3173,29.3173,8848.0
2019-04-05 13:00:00,31.64,31.67,31.63,31.67,12819.0,29.3173,29.3451,29.308,29.3451,12819.0
2019-04-05 13:05:00,31.66,31.7,31.66,31.7,5132.0,29.3358,29.3729,29.3358,29.3729,5132.0
2019-04-05 13:10:00,31.69,31.69,31.68,31.69,16122.0,29.3636,29.3636,29.3543,29.3636,16122.0
2019-04-05 13:15:00,31.7,31.72,31.7,31.72,16183.0,29.3729,29.3914,29.3729,29.3914,16183.0
2019-04-05 13:20:00,31.73,31.74,31.71,31.71,35420.0,29.4007,29.4099,29.3821,29.3821,35420.0
2019-04-05 13:25:00,31.72,31.73,31.72,31.73,8387.0,29.3914,29.4007,29.3914,29.4007,8387.0
2019-04-05 13:30:00,31.72,31.72,31.69,31.71,12568.0,29.3914,29.3914,29.3636,29.3821,12568.0
2019-04-05 13:35:00,31.7,31.7,31.68,31.7,9180.0,29.3729,29.3729,29.3543,29.3729,9180.0
2019-04-05 13:40:00,31.7,31.7,31.69,31.7,11099.0,29.3729,29.3729,29.3636,29.3729,11099.0
2019-04-05 13:45:00,31.71,31.72,31.71,31.72,8527.0,29.3821,29.3914,29.3821,29.3914,8527.0
2019-04-05 13:50:00,31.73,31.73,31.72,31.72,714.0,29.4007,29.4007,29.3914,29.3914,714.0
2019-04-05 13:55:00,31.72,31.73,31.71,31.71,14435.0,29.3914,29.4007,29.3821,29.3821,14435.0
2019-04-05 14:00:00,31.71,31.71,31.69,31.71,18639.0,29.3821,29.3821,29.3636,29.3821,18639.0
2019-04-05 14:05:00,31.72,31.72,31.7,31.7,11001.0,29.3914,29.3914,29.3729,29.3729,11001.0
2019-04-05 14:10:00,31.72,31.73,31.72,31.73,2558.0,29.3914,29.4007,29.3914,29.4007,2558.0
2019-04-05 14:15:00,31.72,31.72,31.71,31.71,1200.0,29.3914,29.3914,29.3821,29.3821,1200.0
2019-04-05 14:20:00,31.72,31.73,31.7,31.7,11822.0,29.3914,29.4007,29.3729,29.3729,11822.0
2019-04-05 14:25:00,31.7,31.7,31.7,31.7,10000.0,29.3729,29.3729,29.3729,29.3729,10000.0
2019-04-05 14:30:00,31.7,31.71,31.7,31.71,1839.0,29.3729,29.3821,29.3729,29.3821,1839.0
2019-04-05 14:35:00,31.71,31.73,31.7,31.7,14789.0,29.3821,29.4007,29.3729,29.3729,14789.0
2019-04-05 14:40:00,31.71,31.75,31.71,31.75,57765.0,29.3821,29.4192,29.3821,29.4192,57765.0
2019-04-05 14:45:00,31.75,31.75,31.69,31.71,24189.0,29.4192,29.4192,29.3636,29.3821,24189.0
2019-04-05 14:50:00,31.72,31.74,31.72,31.74,9716.0,29.3914,29.4099,29.3914,29.4099,9716.0
2019-04-05 14:55:00,31.74,31.74,31.73,31.74,21281.0,29.4099,29.4099,29.4007,29.4099,21281.0
2019-04-05 15:00:00,31.74,31.74,31.72,31.72,15324.0,29.4099,29.4099,29.3914,29.3914,15324.0
2019-04-05 15:05:00,31.73,31.74,31.71,31.74,27715.0,29.4007,29.4099,29.3821,29.4099,27715.0
2019-04-05 15:10:00,31.74,31.75,31.73,31.73,7666.0,29.4099,29.4192,29.4007,29.4007,7666.0
2019-04-05 15:15:00,31.73,31.74,31.73,31.73,1546.0,29.4007,29.4099,29.4007,29.4007,1546.0
2019-04-05 15:20:00,31.72,31.75,31.71,31.75,11031.0,29.3914,29.4192,29.3821,29.4192,11031.0
2019-04-05 15:25:00,31.75,31.76,31.75,31.75,12016.0,29.4192,29.4285,29.4192,29.4192,12016.0
2019-04-05 15:30:00,31.76,31.76,31.71,31.73,76214.0,29.4285,29.4285,29.3821,29.4007,76214.0
2019-04-05 15:35:00,31.74,31.74,31.72,31.72,7620.0,29.4099,29.4099,29.3914,29.3914,7620.0
2019-04-05 15:40:00,31.71,31.74,31.7,31.74,12243.0,29.3821,29.4099,29.3729,29.4099,12243.0
2019-04-05 15:45:00,31.73,31.73,31.71,31.73,25213.0,29.4007,29.4007,29.3821,29.4007,25213.0
2019-04-05 15:50:00,31.73,31.74,31.73,31.74,22129.0,29.4007,29.4099,29.4007,29.4099,22129.0
2019-04-05 15:55:00,31.74,31.79,31.74,31.77,201538.0,29.4099,29.4563,29.4099,29.4377,201538.0
2019-04-08 09:30:00,32.17,32.3,32.17,32.29,88792.0,29.8084,29.9288,29.8084,29.9196,88792.0
2019-04-08 09:35:00,32.26,32.31,32.25,32.27,38757.0,29.8918,29.9381,29.8825,29.901,38757.0
2019-04-08 09:40:00,32.27,32.3,32.23,32.3,44444.0,29.901,29.9288,29.864,29.9288,44444.0
2019-04-08 09:45:00,32.3,32.3,32.2,32.29,65220.0,29.9288,29.9288,29.8362,29.9196,65220.0
2019-04-08 09:50:00,32.29,32.29,32.22,32.24,47150.0,29.9196,29.9196,29.8547,29.8732,47150.0
2019-04-08 09:55:00,32.24,32.24,32.18,32.18,8202.0,29.8732,29.8732,29.8176,29.8176,8202.0
2019-04-08 10:00:00,32.17,32.23,32.15,32.23,39725.0,29.8084,29.864,29.7898,29.864,39725.0
2019-04-08 10:05:00,32.22,32.24,32.19,32.22,11604.0,29.8547,29.8732,29.8269,29.8547,11604.0
2019-04-08 10:10:00,32.23,32.26,32.23,32.26,12818.0,29.864,29.8918,29.864,29.8918,12818.0
2019-04-08 10:15:00,32.26,32.28,32.22,32.24,8762.0,29.8918,29.9103,29.8547,29.8732,8762.0
2019-04-08 10:20:00,32.21,32.27,32.21,32.27,25561.0,29.8454,29.901,29.8454,29.901,25561.0
2019-04-08 10:25:00,32.28,32.33,32.26,32.32,57400.0,29.9103,29.9566,29.8918,29.9474,57400.0
2019-04-08 10:30:00,32.32,32.34,32.28,32.29,15904.0,29.9474,29.9659,29.9103,29.9196,15904.0
2019-04-08 10:35:00,32.29,32.31,32.27,32.28,8225.0,29.9196,29.9381,29.901,29.9103,8225.0
2019-04-08 10:40:00,32.26,32.27,32.26,32.26,4595.0,29.8918,29.901,29.8918,29.8918,4595.0
2019-04-08 10:45:00,32.26,32.26,32.24,32.26,15251.0,29.8918,29.8918,29.8732,29.8918,15251.0
2019-04-08 10:50:00,32.26,32.27,32.25,32.27,3235.0,29.8918,29.901,29.8825,29.901,3235.0
2019-04-08 10:55:00,32.27,32.27,32.24,32.24,3256.0,29.901,29.901,29.8732,29.8732,3256.0
2019-04-08 11:00:00,32.25,32.25,32.17,32.17,27136.0,29.8825,29.8825,29.8084,29.8084,27136.0
2019-04-08 11:05:00,32.16,32.16,32.11,32.12,32193.0,29.7991,29.7991,29.7528,29.762,32193.0
2019-04-08 11:10:00,32.12,32.15,32.12,32.15,8116.0,29.762,29.7898,29.762,29.7898,8116.0
2019-04-08 11:15:00,32.15,32.16,32.0,32.0,83003.0,29.7898,29.7991,29.6509,29.6509,83003.0
2019-04-08 11:20:00,32.0,32.04,31.97,32.01,62122.0,29.6509,29.6879,29.6231,29.6601,62122.0
2019-04-08 11:25:00,32.01,32.1,32.01,32.06,49154.0,29.6601,29.7435,29.6601,29.7065,49154.0
2019-04-08 11:30:00,32.07,32.1,32.06,32.07,24565.0,29.7157,29.7435,29.7065,29.7157,24565.0
2019-04-08 11:35:00,32.06,32.06,32.03,32.03,15429.0,29.7065,29.7065,29.6787,29.6787,15429.0
2019-04-08 11:40:00,32.02,32.08,32.02,32.07,4986.0,29.6694,29.725,29.6694,29.7157,4986.0
2019-04-08 11:45:00,32.08,32.1,32.06,32.09,10130.0,29.725,29.7435,29.7065,29.7342,10130.0
2019-04-08 11:50:00,32.08,32.09,32.06,32.09,15252.0,29.725,29.7342,29.7065,29.7342,15252.0
2019-04-08 11:55:00,32.09,32.14,32.09,32.13,16856.0,29.7342,29.7806,29.7342,29.7713,16856.0
2019-04-08 12:00:00,32.13,32.18,32.13,32.18,14457.0,29.7713,29.8176,29.7713,29.8176,14457.0
2019-04-08 12:05:00,32.19,32.2,32.17,32.18,8336.0,29.8269,29.8362,29.8084,29.8176,8336.0
2019-04-08 12:10:00,32.19,32.21,32.19,32.19,19157.0,29.8269,29.8454,29.8269,29.8269,19157.0
2019-04-08 12:15:00,32.18,32.22,32.17,32.19,12854.0,29.8176,29.8547,29.8084,29.8269,12854.0
2019-04-08 12:20:00,32.2,32.22,32.19,32.21,7098.0,29.8362,29.8547,29.8269,29.8454,7098.0
2019-04-08 12:25:00,32.22,32.23,32.21,32.22,17003.0,29.8547,29.864,29.8454,29.8547,17003.0
2019-04-08 12:30:00,32.21,32.24,32.2,32.23,13471.0,29.8454,29.8732,29.8362,29.864,13471.0
2019-04-08 12:35:00,32.23,32.23,32.22,32.22,3535.0,29.864,29.864,29.8547,29.8547,3535.0
2019-04-08 12:40:00,32.23,32.24,32.22,32.22,2507.0,29.864,29.8732,29.8547,29.8547,2507.0
2019-04-08 12:45:00,32.23,32.25,32.23,32.24,3313.0,29.864,29.8825,29.864,29.8732,3313.0
2019-04-08 12:50:00,32.24,32.25,32.23,32.25,23637.0,29.8732,29.8825,29.864,29.8825,23637.0
2019-04-08 12:55:00,32.24,32.26,32.24,32.25,3418.0,29.8732,29.8918,29.8732,29.8825,3418.0
2019-04-08 13:00:00,32.26,32.26,32.22,32.23,20111.0,29.8918,29.8918,29.8547,29.864,20111.0
2019-04-08 13:05:00,32.22,32.22,32.19,32.2,14690.0,29.8547,29.8547,29.8269,29.8362,14690.0
2019-04-08 13:10:00,32.21,32.22,32.2,32.21,10000.0,29.8454,29.8547,29.8362,29.8454,10000.0
2019-04-08 13:15:00,32.2,32.2,32.15,32.17,28403.0,29.8362,29.8362,29.7898,29.8084,28403.0
2019-04-08 13:20:00,32.17,32.18,32.15,32.15,29718.0,29.8084,29.8176,29.7898,29.7898,29718.0
2019-04-08 13:25:00,32.16,32.2,32.16,32.2,6913.0,29.7991,29.8362,29.7991,29.8362,6913.0
2019-04-08 13:30:00,32.2,32.22,32.19,32.22,6121.0,29.8362,29.8547,29.8269,29.8547,6121.0
2019-04-08 13:35:00,32.22,32.23,32.22,32.23,12104.0,29.8547,29.864,29.8547,29.864,12104.0
2019-04-08 13:40:00,32.23,32.23,32.2,32.21,9292.0,29.864,29.864,29.8362,29.8454,9292.0
2019-04-08 13:45:00,32.21,32.24,32.21,32.24,15114.0,29.8454,29.8732,29.8454,29.8732,15114.0
2019-04-08 13:50:00,32.24,32.24,32.22,32.24,8022.0,29.8732,29.8732,29.8547,29.8732,8022.0
2019-04-08 13:55:00,32.24,32.24,32.17,32.22,50862.0,29.8732,29.8732,29.8084,29.8547,50862.0
2019-04-08 14:00:00,32.23,32.23,32.2,32.22,25178.0,29.864,29.864,29.8362,29.8547,25178.0
2019-04-08 14:05:00,32.22,32.22,32.18,32.2,19818.0,29.8547,29.8547,29.8176,29.8362,19818.0
2019-04-08 14:10:00,32.2,32.21,32.19,32.21,5163.0,29.8362,29.8454,29.8269,29.8454,5163.0
2019-04-08 14:15:00,32.22,32.22,32.21,32.22,6431.0,29.8547,29.8547,29.8454,29.8547,6431.0
2019-04-08 14:20:00,32.22,32.23,32.21,32.22,11183.0,29.8547,29.864,29.8454,29.8547,11183.0
2019-04-08 14:25:00,32.21,32.21,32.19,32.19,17500.0,29.8454,29.8454,29.8269,29.8269,17500.0
2019-04-08 14:30:00,32.17,32.18,32.17,32.18,6695.0,29.8084,29.8176,29.8084,29.8176,6695.0
2019-04-08 14:35:00,32.18,32.18,32.17,32.18,14205.0,29.8176,29.8176,29.8084,29.8176,14205.0
2019-04-08 14:40:00,32.18,32.19,32.17,32.19,16475.0,29.8176,29.8269,29.8084,29.8269,16475.0
2019-04-08 14:45:00,32.19,32.19,32.17,32.17,14503.0,29.8269,29.8269,29.8084,29.8084,14503.0
2019-04-08 14:50:00,32.17,32.19,32.17,32.19,14419.0,29.8084,29.8269,29.8084,29.8269,14419.0
2019-04-08 14:55:00,32.19,32.2,32.19,32.19,13226.0,29.8269,29.8362,29.8269,29.8269,13226.0
2019-04-08 15:00:00,32.19,32.19,32.18,32.18,12738.0,29.8269,29.8269,29.8176,29.8176,12738.0
2019-04-08 15:05:00,32.19,32.22,32.19,32.22,26422.0,29.8269,29.8547,29.8269,29.8547,26422.0
2019-04-08 15:10:00,32.22,32.23,32.22,32.22,14285.0,29.8547,29.864,29.8547,29.8547,14285.0
2019-04-08 15:15:00,32.22,32.22,32.21,32.21,10423.0,29.8547,29.8547,29.8454,29.8454,10423.0
2019-04-08 15:20:00,32.22,32.22,32.21,32.21,3113.0,29.8547,29.8547,29.8454,29.8454,3113.0
2019-04-08 15:25:00,32.21,32.23,32.21,32.23,4838.0,29.8454,29.864,29.8454,29.864,4838.0
2019-04-08 15:30:00,32.23,32.24,32.22,32.22,9837.0,29.864,29.8732,29.8547,29.8547,9837.0
2019-04-08 15:35:00,32.22,32.24,32.22,32.24,7364.0,29.8547,29.8732,29.8547,29.8732,7364.0
2019-04-08 15:40:00,32.24,32.24,32.23,32.23,36582.0,29.8732,29.8732,29.864,29.864,36582.0
2019-04-08 15:45:00,32.24,32.24,32.22,32.23,28337.0,29.8732,29.8732,29.8547,29.864,28337.0
2019-04-08 15:50:00,32.23,32.24,32.22,32.23,32738.0,29.864,29.8732,29.8547,29.864,32738.0
2019-04-08 15:55:00,32.24,32.29,32.21,32.28,372573.0,29.8732,29.9196,29.8454,29.9103,372573.0
2019-04-09 09:30:00,32.44,32.5,32.37,32.42,73653.0,30.0586,30.1142,29.9937,30.04,73653.0
2019-04-09 09:35:00,32.43,32.5,32.42,32.46,33216.0,30.0493,30.1142,30.04,30.0771,33216.0
2019-04-09 09:40:00,32.44,32.46,32.41,32.41,18270.0,30.0586,30.0771,30.0308,30.0308,18270.0
2019-04-09 09:45:00,32.4,32.4,32.32,32.35,33954.0,30.0215,30.0215,29.9474,29.9752,33954.0
2019-04-09 09:50:00,32.35,32.4,32.32,32.38,56860.0,29.9752,30.0215,29.9474,30.003,56860.0
2019-04-09 09:55:00,32.36,32.37,32.32,32.32,23092.0,29.9844,29.9937,29.9474,29.9474,23092.0
2019-04-09 10:00:00,32.32,32.33,32.28,32.3,56957.0,29.9474,29.9566,29.9103,29.9288,56957.0
2019-04-09 10:05:00,32.29,32.37,32.28,32.37,22804.0,29.9196,29.9937,29.9103,29.9937,22804.0
2019-04-09 10:10:00,32.37,32.44,32.37,32.43,48971.0,29.9937,30.0586,29.9937,30.0493,48971.0
2019-04-09 10:15:00,32.44,32.44,32.42,32.44,21938.0,30.0586,30.0586,30.04,30.0586,21938.0
2019-04-09 10:20:00,32.44,32.48,32.44,32.47,33650.0,30.0586,30.0956,30.0586,30.0864,33650.0
2019-04-09 10:25:00,32.47,32.49,32.47,32.48,36489.0,30.0864,30.1049,30.0864,30.0956,36489.0
2019-04-09 10:30:00,32.49,32.51,32.48,32.51,38217.0,30.1049,30.1234,30.0956,30.1234,38217.0
2019-04-09 10:35:00,32.5,32.54,32.49,32.53,48797.0,30.1142,30.1512,30.1049,30.1419,48797.0
2019-04-09 10:40:00,32.53,32.53,32.48,32.49,38641.0,30.1419,30.1419,30.0956,30.1049,38641.0
2019-04-09 10:45:00,32.49,32.5,32.43,32.43,37376.0,30.1049,30.1142,30.0493,30.0493,37376.0
2019-04-09 10:50:00,32.44,32.47,32.44,32.47,22600.0,30.0586,30.0864,30.0586,30.0864,22600.0
2019-04-09 10:55:00,32.46,32.47,32.45,32.46,9544.0,30.0771,30.0864,30.0678,30.0771,9544.0
2019-04-09 11:00:00,32.46,32.47,32.43,32.47,26368.0,30.0771,30.0864,30.0493,30.0864,26368.0
2019-04-09 11:05:00,32.46,32.5,32.46,32.48,19118.0,30.0771,30.1142,30.0771,30.0956,19118.0
2019-04-09 11:10:00,32.48,32.49,32.46,32.47,16922.0,30.0956,30.1049,30.0771,30.0864,16922.0
2019-04-09 11:15:00,32.49,32.52,32.49,32.51,26091.0,30.1049,30.1327,30.1049,30.1234,26091.0
2019-04-09 11:20:00,32.51,32.51,32.48,32.48,4512.0,30.1234,30.1234,30.0956,30.0956,4512.0
2019-04-09 11:25:00,32.48,32.48,32.47,32.47,9639.0,30.0956,30.0956,30.0864,30.0864,9639.0
2019-04-09 11:30:00,32.47,32.47,32.43,32.43,15309.0,30.0864,30.0864,30.0493,30.0493,15309.0
2019-04-09 11:35:00,32.43,32.47,32.43,32.45,23342.0,30.0493,30.0864,30.0493,30.0678,23342.0
2019-04-09 11:40:00,32.45,32.48,32.44,32.48,29270.0,30.0678,30.0956,30.0586,30.0956,29270.0
2019-04-09 11:45:00,32.47,32.47,32.47,32.47,15399.0,30.0864,30.0864,30.0864,30.0864,15399.0
2019-04-09 11:50:00,32.47,32.47,32.45,32.45,9888.0,30.0864,30.0864,30.0678,30.0678,9888.0
2019-04-09 11:55:00,32.44,32.49,32.44,32.49,30597.0,30.0586,30.1049,30.0586,30.1049,30597.0
2019-04-09 12:00:00,32.49,32.5,32.48,32.48,16551.0,30.1049,30.1142,30.0956,30.0956,16551.0
2019-04-09 12:05:00,32.47,32.47,32.47,32.47,3300.0,30.0864,30.0864,30.0864,30.0864,3300.0
2019-04-09 12:10:00,32.48,32.48,32.47,32.47,6898.0,30.0956,30.0956,30.0864,30.0864,6898.0
2019-04-09 12:15:00,32.47,32.47,32.46,32.46,6615.0,30.0864,30.0864,30.0771,30.0771,6615.0
2019-04-09 12:20:00,32.46,32.47,32.46,32.47,9838.0,30.0771,30.0864,30.0771,30.0864,9838.0
2019-04-09 12:25:00,32.46,32.46,32.45,32.46,18008.0,30.0771,30.0771,30.0678,30.0771,18008.0
2019-04-09 12:30:00,32.46,32.48,32.45,32.45,3430.0,30.0771,30.0956,30.0678,30.0678,3430.0
2019-04-09 12:35:00,32.44,32.46,32.42,32.42,12017.0,30.0586,30.0771,30.04,30.04,12017.0
2019-04-09 12:40:00,32.41,32.43,32.41,32.43,16440.0,30.0308,30.0493,30.0308,30.0493,16440.0
2019-04-09 12:45:00,32.43,32.44,32.42,32.42,15863.0,30.0493,30.0586,30.04,30.04,15863.0
2019-04-09 12:50:00,32.42,32.42,32.37,32.37,17253.0,30.04,30.04,29.9937,29.9937,17253.0
2019-04-09 12:55:00,32.37,32.37,32.33,32.35,12758.0,29.9937,29.9937,29.9566,29.9752,12758.0
2019-04-09 13:00:00,32.35,32.39,32.35,32.39,9077.0,29.9752,30.0122,29.9752,30.0122,9077.0
2019-04-09 13:05:00,32.41,32.41,32.37,32.38,3123.0,30.0308,30.0308,29.9937,30.003,3123.0
2019-04-09 13:10:00,32.4,32.41,32.38,32.38,8647.0,30.0215,30.0308,30.003,30.003,8647.0
2019-04-09 13:15:00,32.38,32.38,32.33,32.34,9843.0,30.003,30.003,29.9566,29.9659,9843.0
2019-04-09 13:20:00,32.34,32.34,32.32,32.32,22220.0,29.9659,29.9659,29.9474,29.9474,22220.0
2019-04-09 13:25:00,32.32,32.34,32.32,32.34,8900.0,29.9474,29.9659,29.9474,29.9659,8900.0
2019-04-09 13:30:00,32.33,32.34,32.32,32.32,16975.0,29.9566,29.9659,29.9474,29.9474,16975.0
2019-04-09 13:35:00,32.34,32.36,32.34,32.35,23176.0,29.9659,29.9844,29.9659,29.9752,23176.0
2019-04-09 13:40:00,32.36,32.38,32.36,32.38,10986.0,29.9844,30.003,29.9844,30.003,10986.0
2019-04-09 13:45:00,32.38,32.38,32.37,32.37,2900.0,30.003,30.003,29.9937,29.9937,2900.0
2019-04-09 13:50:00,32.36,32.4,32.36,32.4,13067.0,29.9844,30.0215,29.9844,30.0215,13067.0
2019-04-09 13:55:00,32.4,32.42,32.39,32.41,34321.0,30.0215,30.04,30.0122,30.0308,34321.0
2019-04-09 14:00:00,32.41,32.42,32.41,32.42,8600.0,30.0308,30.04,30.0308,30.04,8600.0
2019-04-09 14:05:00,32.41,32.44,32.4,32.44,30044.0,30.0308,30.0586,30.0215,30.0586,30044.0
2019-04-09 14:10:00,32.44,32.45,32.42,32.45,8651.0,30.0586,30.0678,30.04,30.0678,8651.0
2019-04-09 14:15:00,32.45,32.46,32.45,32.45,7645.0,30.0678,30.0771,30.0678,30.0678,7645.0
2019-04-09 14:20:00,32.44,32.44,32.43,32.44,8961.0,30.0586,30.0586,30.0493,30.0586,8961.0
2019-04-09 14:25:00,32.44,32.44,32.43,32.44,14635.0,30.0586,30.0586,30.0493,30.0586,14635.0
2019-04-09 14:30:00,32.45,32.46,32.42,32.43,27529.0,30.0678,30.0771,30.04,30.0493,27529.0
2019-04-09 14:35:00,32.44,32.46,32.44,32.45,1900.0,30.0586,30.0771,30.0586,30.0678,1900.0
2019-04-09 14:40:00,32.44,32.44,32.43,32.43,16663.0,30.0586,30.0586,30.0493,30.0493,16663.0
2019-04-09 14:45:00,32.42,32.46,32.42,32.46,9983.0,30.04,30.0771,30.04,30.0771,9983.0
2019-04-09 14:50:00,32.46,32.47,32.46,32.47,20044.0,30.0771,30.0864,30.0771,30.0864,20044.0
2019-04-09 14:55:00,32.47,32.47,32.43,32.44,8508.0,30.0864,30.0864,30.0493,30.0586,8508.0
2019-04-09 15:00:00,32.45,32.47,32.44,32.44,21851.0,30.0678,30.0864,30.0586,30.0586,21851.0
2019-04-09 15:05:00,32.44,32.45,32.43,32.45,21039.0,30.0586,30.0678,30.0493,30.0678,21039.0
2019-04-09 15:10:00,32.45,32.45,32.45,32.45,0.0,30.0678,30.0678,30.0678,30.0678,0.0
2019-04-09 15:15:00,32.45,32.48,32.45,32.47,25346.0,30.0678,30.0956,30.0678,30.0864,25346.0
2019-04-09 15:20:00,32.49,32.49,32.47,32.47,15839.0,30.1049,30.1049,30.0864,30.0864,15839.0
2019-04-09 15:25:00,32.47,32.47,32.46,32.47,17128.0,30.0864,30.0864,30.0771,30.0864,17128.0
2019-04-09 15:30:00,32.47,32.47,32.45,32.46,24967.0,30.0864,30.0864,30.0678,30.0771,24967.0
2019-04-09 15:35:00,32.46,32.47,32.46,32.47,14565.0,30.0771,30.0864,30.0771,30.0864,14565.0
2019-04-09 15:40:00,32.47,32.47,32.45,32.46,15286.0,30.0864,30.0864,30.0678,30.0771,15286.0
2019-04-09 15:45:00,32.46,32.49,32.46,32.49,30147.0,30.0771,30.1049,30.0771,30.1049,30147.0
2019-04-09 15:50:00,32.49,32.49,32.47,32.47,33089.0,30.1049,30.1049,30.0864,30.0864,33089.0
2019-04-09 15:55:00,32.47,32.52,32.44,32.48,384525.0,30.0864,30.1327,30.0586,30.0956,384525.0
2019-04-10 09:30:00,32.41,32.45,32.38,32.39,22495.0,30.0308,30.0678,30.003,30.0122,22495.0
2019-04-10 09:35:00,32.4,32.52,32.4,32.48,50044.0,30.0215,30.1327,30.0215,30.0956,50044.0
2019-04-10 09:40:00,32.48,32.48,32.42,32.44,43433.0,30.0956,30.0956,30.04,30.0586,43433.0
2019-04-10 09:45:00,32.46,32.51,32.46,32.48,30765.0,30.0771,30.1234,30.0771,30.0956,30765.0
2019-04-10 09:50:00,32.45,32.45,32.38,32.39,15396.0,30.0678,30.0678,30.003,30.0122,15396.0
2019-04-10 09:55:00,32.39,32.43,32.36,32.42,28804.0,30.0122,30.0493,29.9844,30.04,28804.0
2019-04-10 10:00:00,32.41,32.42,32.38,32.38,9549.0,30.0308,30.04,30.003,30.003,9549.0
2019-04-10 10:05:00,32.39,32.47,32.39,32.46,35334.0,30.0122,30.0864,30.0122,30.0771,35334.0
2019-04-10 10:10:00,32.47,32.49,32.47,32.47,12507.0,30.0864,30.1049,30.0864,30.0864,12507.0
2019-04-10 10:15:00,32.46,32.49,32.45,32.49,21666.0,30.0771,30.1049,30.0678,30.1049,21666.0
2019-04-10 10:20:00,32.49,32.49,32.45,32.46,6700.0,30.1049,30.1049,30.0678,30.0771,6700.0
2019-04-10 10:25:00,32.48,32.48,32.47,32.48,10280.0,30.0956,30.0956,30.0864,30.0956,10280.0
2019-04-10 10:30:00,32.48,32.5,32.47,32.49,9527.0,30.0956,30.1142,30.0864,30.1049,9527.0
2019-04-10 10:35:00,32.49,32.49,32.44,32.45,20809.0,30.1049,30.1049,30.0586,30.0678,20809.0
2019-04-10 10:40:00,32.44,32.44,32.41,32.42,7422.0,30.0586,30.0586,30.0308,30.04,7422.0
2019-04-10 10:45:00,32.42,32.44,32.37,32.37,20010.0,30.04,30.0586,29.9937,29.9937,20010.0
2019-04-10 10:50:00,32.36,32.4,32.36,32.38,21297.0,29.9844,30.0215,29.9844,30.003,21297.0
2019-04-10 10:55:00,32.39,32.44,32.39,32.42,20647.0,30.0122,30.0586,30.0122,30.04,20647.0
2019-04-10 11:00:00,32.44,32.45,32.42,32.42,26830.0,30.0586,30.0678,30.04,30.04,26830.0
2019-04-10 11:05:00,32.43,32.43,32.39,32.39,16564.0,30.0493,30.0493,30.0122,30.0122,16564.0
2019-04-10 11:10:00,32.41,32.42,32.4,32.42,13644.0,30.0308,30.04,30.0215,30.04,13644.0
2019-04-10 11:15:00,32.43,32.44,32.41,32.41,9670.0,30.0493,30.0586,30.0308,30.0308,9670.0
2019-04-10 11:20:00,32.42,32.47,32.41,32.46,25344.0,30.04,30.0864,30.0308,30.0771,25344.0
2019-04-10 11:25:00,32.46,32.47,32.45,32.46,11720.0,30.0771,30.0864,30.0678,30.0771,11720.0
2019-04-10 11:30:00,32.47,32.49,32.47,32.47,5946.0,30.0864,30.1049,30.0864,30.0864,5946.0
2019-04-10 11:35:00,32.45,32.46,32.43,32.44,11128.0,30.0678,30.0771,30.0493,30.0586,11128.0
2019-04-10 11:40:00,32.46,32.46,32.42,32.44,4421.0,30.0771,30.0771,30.04,30.0586,4421.0
2019-04-10 11:45:00,32.44,32.46,32.44,32.45,4091.0,30.0586,30.0771,30.0586,30.0678,4091.0
2019-04-10 11:50:00,32.44,32.47,32.43,32.47,6994.0,30.0586,30.0864,30.0493,30.0864,6994.0
2019-04-10 11:55:00,32.47,32.5,32.47,32.5,10295.0,30.0864,30.1142,30.0864,30.1142,10295.0
2019-04-10 12:00:00,32.51,32.51,32.46,32.46,16631.0,30.1234,30.1234,30.0771,30.0771,16631.0
2019-04-10 12:05:00,32.47,32.49,32.47,32.49,3200.0,30.0864,30.1049,30.0864,30.1049,3200.0
2019-04-10 12:10:00,32.49,32.49,32.46,32.46,7703.0,30.1049,30.1049,30.0771,30.0771,7703.0
2019-04-10 12:15:00,32.46,32.48,32.45,32.48,8645.0,30.0771,30.0956,30.0678,30.0956,8645.0
2019-04-10 12:20:00,32.48,32.49,32.47,32.49,10869.0,30.0956,30.1049,30.0864,30.1049,10869.0
2019-04-10 12:25:00,32.5,32.5,32.48,32.49,9009.0,30.1142,30.1142,30.0956,30.1049,9009.0
2019-04-10 12:30:00,32.49,32.54,32.49,32.53,23763.0,30.1049,30.1512,30.1049,30.1419,23763.0
2019-04-10 12:35:00,32.52,32.53,32.51,32.51,14998.0,30.1327,30.1419,30.1234,30.1234,14998.0
2019-04-10 12:40:00,32.52,32.52,32.5,32.51,10142.0,30.1327,30.1327,30.1142,30.1234,10142.0
2019-04-10 12:45:00,32.51,32.54,32.51,32.54,7610.0,30.1234,30.1512,30.1234,30.1512,7610.0
2019-04-10 12:50:00,32.53,32.55,32.52,32.52,12051.0,30.1419,30.1605,30.1327,30.1327,12051.0
2019-04-10 12:55:00,32.52,32.53,32.51,32.53,10314.0,30.1327,30.1419,30.1234,30.1419,10314.0
2019-04-10 13:00:00,32.53,32.56,32.53,32.56,9761.0,30.1419,30.1697,30.1419,30.1697,9761.0
2019-04-10 13:05:00,32.56,32.57,32.56,32.57,10010.0,30.1697,30.179,30.1697,30.179,10010.0
2019-04-10 13:10:00,32.56,32.57,32.56,32.57,1869.0,30.1697,30.179,30.1697,30.179,1869.0
2019-04-10 13:15:00,32.56,32.58,32.56,32.57,12115.0,30.1697,30.1883,30.1697,30.179,12115.0
2019-04-10 13:20:00,32.57,32.57,32.55,32.55,4509.0,30.179,30.179,30.1605,30.1605,4509.0
2019-04-10 13:25:00,32.54,32.54,32.53,32.53,27600.0,30.1512,30.1512,30.1419,30.1419,27600.0
2019-04-10 13:30:00,32.53,32.54,32.53,32.54,5440.0,30.1419,30.1512,30.1419,30.1512,5440.0
2019-04-10 13:35:00,32.55,32.55,32.54,32.54,3600.0,30.1605,30.1605,30.1512,30.1512,3600.0
2019-04-10 13:40:00,32.53,32.54,32.53,32.54,17690.0,30.1419,30.1512,30.1419,30.1512,17690.0
2019-04-10 13:45:00,32.55,32.56,32.55,32.56,12002.0,30.1605,30.1697,30.1605,30.1697,12002.0
2019-04-10 13:50:00,32.56,32.58,32.56,32.56,27413.0,30.1697,30.1883,30.1697,30.1697,27413.0
2019-04-10 13:55:00,32.56,32.56,32.5,32.53,7469.0,30.1697,30.1697,30.1142,30.1419,7469.0
2019-04-10 14:00:00,32.56,32.56,32.4,32.4,63513.0,30.1697,30.1697,30.0215,30.0215,63513.0
2019-04-10 14:05:00,32.39,32.39,32.3,32.38,45964.0,30.0122,30.0122,29.9288,30.003,45964.0
2019-04-10 14:10:00,32.37,32.38,32.32,32.34,15083.0,29.9937,30.003,29.9474,29.9659,15083.0
2019-04-10 14:15:00,32.34,32.41,32.34,32.37,21299.0,29.9659,30.0308,29.9659,29.9937,21299.0
2019-04-10 14:20:00,32.38,32.38,32.33,32.33,17400.0,30.003,30.003,29.9566,29.9566,17400.0
2019-04-10 14:25:00,32.32,32.32,32.24,32.24,33545.0,29.9474,29.9474,29.8732,29.8732,33545.0
2019-04-10 14:30:00,32.24,32.25,32.21,32.24,36231.0,29.8732,29.8825,29.8454,29.8732,36231.0
2019-04-10 14:35:00,32.24,32.26,32.19,32.2,15349.0,29.8732,29.8918,29.8269,29.8362,15349.0
2019-04-10 14:40:00,32.21,32.22,32.19,32.19,26557.0,29.8454,29.8547,29.8269,29.8269,26557.0
2019-04-10 14:45:00,32.19,32.22,32.19,32.21,7600.0,29.8269,29.8547,29.8269,29.8454,7600.0
2019-04-10 14:50:00,32.21,32.21,32.13,32.13,44171.0,29.8454,29.8454,29.7713,29.7713,44171.0
2019-04-10 14:55:00,32.14,32.14,32.07,32.1,41772.0,29.7806,29.7806,29.7157,29.7435,41772.0
2019-04-10 15:00:00,32.1,32.13,32.08,32.08,20717.0,29.7435,29.7713,29.725,29.725,20717.0
2019-04-10 15:05:00,32.09,32.14,32.08,32.13,31437.0,29.7342,29.7806,29.725,29.7713,31437.0
2019-04-10 15:10:00,32.12,32.12,32.07,32.1,12114.0,29.762,29.762,29.7157,29.7435,12114.0
2019-04-10 15:15:00,32.1,32.12,32.06,32.09,34238.0,29.7435,29.762,29.7065,29.7342,34238.0
2019-04-10 15:20:00,32.08,32.08,32.04,32.04,16942.0,29.725,29.725,29.6879,29.6879,16942.0
2019-04-10 15:25:00,32.04,32.06,32.03,32.04,42605.0,29.6879,29.7065,29.6787,29.6879,42605.0
2019-04-10 15:30:00,32.04,32.08,32.03,32.05,49595.0,29.6879,29.725,29.6787,29.6972,49595.0
2019-04-10 15:35:00,32.05,32.08,32.05,32.08,33441.0,29.6972,29.725,29.6972,29.725,33441.0
2019-04-10 15:40:00,32.07,32.07,32.04,32.04,40494.0,29.7157,29.7157,29.6879,29.6879,40494.0
2019-04-10 15:45:00,32.04,32.04,32.02,32.03,34267.0,29.6879,29.6879,29.6694,29.6787,34267.0
2019-04-10 15:50:00,32.02,32.04,32.0,32.03,59111.0,29.6694,29.6879,29.6509,29.6787,59111.0
2019-04-10 15:55:00,32.03,32.09,32.02,32.05,405983.0,29.6787,29.7342,29.6694,29.6972,405983.0
2019-04-11 09:30:00,31.58,31.64,31.55,31.6,88833.0,29.2617,29.3173,29.2339,29.2802,88833.0
2019-04-11 09:35:00,31.6,31.67,31.59,31.62,51323.0,29.2802,29.3451,29.271,29.2988,51323.0
2019-04-11 09:40:00,31.62,31.64,31.59,31.62,46209.0,29.2988,29.3173,29.271,29.2988,46209.0
2019-04-11 09:45:00,31.64,31.76,31.64,31.75,53948.0,29.3173,29.4285,29.3173,29.4192,53948.0
2019-04-11 09:50:00,31.74,31.75,31.66,31.66,21741.0,29.4099,29.4192,29.3358,29.3358,21741.0
2019-04-11 09:55:00,31.68,31.73,31.66,31.7,11097.0,29.3543,29.4007,29.3358,29.3729,11097.0
2019-04-11 10:00:00,31.71,31.79,31.69,31.76,64647.0,29.3821,29.4563,29.3636,29.4285,64647.0
2019-04-11 10:05:00,31.76,31.76,31.66,31.67,49647.0,29.4285,29.4285,29.3358,29.3451,49647.0
2019-04-11 10:10:00,31.67,31.73,31.65,31.72,33916.0,29.3451,29.4007,29.3266,29.3914,33916.0
2019-04-11 10:15:00,31.72,31.72,31.65,31.67,31214.0,29.3914,29.3914,29.3266,29.3451,31214.0
2019-04-11 10:20:00,31.66,31.67,31.63,31.63,21235.0,29.3358,29.3451,29.308,29.308,21235.0
2019-04-11 10:25:00,31.62,31.7,31.62,31.67,57691.0,29.2988,29.3729,29.2988,29.3451,57691.0
2019-04-11 10:30:00,31.68,31.68,31.64,31.65,27317.0,29.3543,29.3543,29.3173,29.3266,27317.0
2019-04-11 10:35:00,31.65,31.67,31.6,31.6,24891.0,29.3266,29.3451,29.2802,29.2802,24891.0
2019-04-11 10:40:00,31.6,31.63,31.59,31.59,37934.0,29.2802,29.308,29.271,29.271,37934.0
2019-04-11 10:45:00,31.58,31.58,31.53,31.57,74151.0,29.2617,29.2617,29.2154,29.2524,74151.0
2019-04-11 10:50:00,31.57,31.59,31.55,31.58,25271.0,29.2524,29.271,29.2339,29.2617,25271.0
2019-04-11 10:55:00,31.57,31.59,31.55,31.55,14808.0,29.2524,29.271,29.2339,29.2339,14808.0
2019-04-11 11:00:00,31.55,31.55,31.5,31.51,42634.0,29.2339,29.2339,29.1876,29.1968,42634.0
2019-04-11 11:05:00,31.51,31.51,31.46,31.5,40051.0,29.1968,29.1968,29.1505,29.1876,40051.0
2019-04-11 11:10:00,31.49,31.5,31.47,31.5,15665.0,29.1783,29.1876,29.1598,29.1876,15665.0
2019-04-11 11:15:00,31.5,31.52,31.47,31.48,17370.0,29.1876,29.2061,29.1598,29.169,17370.0
2019-04-11 11:20:00,31.47,31.5,31.42,31.44,96461.0,29.1598,29.1876,29.1134,29.132,96461.0
2019-04-11 11:25:00,31.42,31.46,31.42,31.44,54059.0,29.1134,29.1505,29.1134,29.132,54059.0
2019-04-11 11:30:00,31.43,31.48,31.42,31.42,15952.0,29.1227,29.169,29.1134,29.1134,15952.0
2019-04-11 11:35:00,31.42,31.43,31.35,31.39,112878.0,29.1134,29.1227,29.0486,29.0856,112878.0
2019-04-11 11:40:00,31.39,31.47,31.39,31.47,51338.0,29.0856,29.1598,29.0856,29.1598,51338.0
2019-04-11 11:45:00,31.46,31.46,31.43,31.44,24576.0,29.1505,29.1505,29.1227,29.132,24576.0
2019-04-11 11:50:00,31.42,31.43,31.41,31.43,21690.0,29.1134,29.1227,29.1042,29.1227,21690.0
2019-04-11 11:55:00,31.42,31.44,31.41,31.43,15982.0,29.1134,29.132,29.1042,29.1227,15982.0
2019-04-11 12:00:00,31.43,31.45,31.41,31.41,17938.0,29.1227,29.1412,29.1042,29.1042,17938.0
2019-04-11 12:05:00,31.4,31.4,31.36,31.36,26374.0,29.0949,29.0949,29.0578,29.0578,26374.0
2019-04-11 12:10:00,31.36,31.36,31.33,31.35,19361.0,29.0578,29.0578,29.03,29.0486,19361.0
2019-04-11 12:15:00,31.34,31.37,31.32,31.35,33686.0,29.0393,29.0671,29.0208,29.0486,33686.0
2019-04-11 12:20:00,31.35,31.37,31.34,31.36,14477.0,29.0486,29.0671,29.0393,29.0578,14477.0
2019-04-11 12:25:00,31.36,31.4,31.36,31.39,4600.0,29.0578,29.0949,29.0578,29.0856,4600.0
2019-04-11 12:30:00,31.39,31.42,31.38,31.41,19229.0,29.0856,29.1134,29.0764,29.1042,19229.0
2019-04-11 12:35:00,31.4,31.41,31.36,31.39,11608.0,29.0949,29.1042,29.0578,29.0856,11608.0
2019-04-11 12:40:00,31.38,31.44,31.38,31.42,40064.0,29.0764,29.132,29.0764,29.1134,40064.0
2019-04-11 12:45:00,31.4,31.45,31.4,31.44,14774.0,29.0949,29.1412,29.0949,29.132,14774.0
2019-04-11 12:50:00,31.43,31.43,31.4,31.4,15620.0,29.1227,29.1227,29.0949,29.0949,15620.0
2019-04-11 12:55:00,31.41,31.41,31.38,31.38,12606.0,29.1042,29.1042,29.0764,29.0764,12606.0
2019-04-11 13:00:00,31.39,31.42,31.38,31.42,18623.0,29.0856,29.1134,29.0764,29.1134,18623.0
2019-04-11 13:05:00,31.42,31.42,31.39,31.4,11640.0,29.1134,29.1134,29.0856,29.0949,11640.0
2019-04-11 13:10:00,31.4,31.4,31.38,31.4,15234.0,29.0949,29.0949,29.0764,29.0949,15234.0
2019-04-11 13:15:00,31.39,31.4,31.36,31.4,14748.0,29.0856,29.0949,29.0578,29.0949,14748.0
2019-04-11 13:20:00,31.39,31.39,31.3,31.3,74620.0,29.0856,29.0856,29.0022,29.0022,74620.0
2019-04-11 13:25:00,31.3,31.35,31.3,31.31,20291.0,29.0022,29.0486,29.0022,29.0115,20291.0
2019-04-11 13:30:00,31.32,31.34,31.31,31.32,12768.0,29.0208,29.0393,29.0115,29.0208,12768.0
2019-04-11 13:35:00,31.32,31.33,31.31,31.31,8268.0,29.0208,29.03,29.0115,29.0115,8268.0
2019-04-11 13:40:00,31.3,31.32,31.29,31.29,16372.0,29.0022,29.0208,28.993,28.993,16372.0
2019-04-11 13:45:00,31.3,31.33,31.3,31.32,19072.0,29.0022,29.03,29.0022,29.0208,19072.0
2019-04-11 13:50:00,31.32,31.33,31.31,31.32,21532.0,29.0208,29.03,29.0115,29.0208,21532.0
2019-04-11 13:55:00,31.3,31.31,31.3,31.31,16668.0,29.0022,29.0115,29.0022,29.0115,16668.0
2019-04-11 14:00:00,31.3,31.33,31.29,31.33,40285.0,29.0022,29.03,28.993,29.03,40285.0
2019-04-11 14:05:00,31.33,31.33,31.31,31.32,11369.0,29.03,29.03,29.0115,29.0208,11369.0
2019-04-11 14:10:00,31.31,31.35,31.31,31.35,32879.0,29.0115,29.0486,29.0115,29.0486,32879.0
2019-04-11 14:15:00,31.35,31.36,31.32,31.34,19975.0,29.0486,29.0578,29.0208,29.0393,19975.0
2019-04-11 14:20:00,31.33,31.33,31.31,31.31,12240.0,29.03,29.03,29.0115,29.0115,12240.0
2019-04-11 14:25:00,31.31,31.33,31.31,31.32,18684.0,29.0115,29.03,29.0115,29.0208,18684.0
2019-04-11 14:30:00,31.31,31.31,31.28,31.29,34391.0,29.0115,29.0115,28.9837,28.993,34391.0
2019-04-11 14:35:00,31.28,31.28,31.23,31.23,60345.0,28.9837,28.9837,28.9374,28.9374,60345.0
2019-04-11 14:40:00,31.23,31.25,31.22,31.23,66229.0,28.9374,28.9559,28.9281,28.9374,66229.0
2019-04-11 14:45:00,31.23,31.23,31.21,31.22,17569.0,28.9374,28.9374,28.9189,28.9281,17569.0
2019-04-11 14:50:00,31.22,31.23,31.21,31.21,29739.0,28.9281,28.9374,28.9189,28.9189,29739.0
2019-04-11 14:55:00,31.21,31.21,31.19,31.2,52800.0,28.9189,28.9189,28.9003,28.9096,52800.0
2019-04-11 15:00:00,31.2,31.23,31.2,31.22,37369.0,28.9096,28.9374,28.9096,28.9281,37369.0
2019-04-11 15:05:00,31.22,31.24,31.22,31.23,24175.0,28.9281,28.9466,28.9281,28.9374,24175.0
2019-04-11 15:10:00,31.22,31.23,31.19,31.23,15244.0,28.9281,28.9374,28.9003,28.9374,15244.0
2019-04-11 15:15:00,31.22,31.23,31.2,31.22,18528.0,28.9281,28.9374,28.9096,28.9281,18528.0
2019-04-11 15:20:00,31.22,31.24,31.22,31.24,32521.0,28.9281,28.9466,28.9281,28.9466,32521.0
2019-04-11 15:25:00,31.24,31.34,31.24,31.32,65505.0,28.9466,29.0393,28.9466,29.0208,65505.0
2019-04-11 15:30:00,31.32,31.33,31.3,31.33,22337.0,29.0208,29.03,29.0022,29.03,22337.0
2019-04-11 15:35:00,31.35,31.37,31.33,31.36,84297.0,29.0486,29.0671,29.03,29.0578,84297.0
2019-04-11 15:40:00,31.36,31.36,31.33,31.34,17151.0,29.0578,29.0578,29.03,29.0393,17151.0
2019-04-11 15:45:00,31.34,31.35,31.32,31.32,69913.0,29.0393,29.0486,29.0208,29.0208,69913.0
2019-04-11 15:50:00,31.32,31.33,31.32,31.32,29740.0,29.0208,29.03,29.0208,29.0208,29740.0
2019-04-11 15:55:00,31.32,31.4,31.3,31.3,214873.0,29.0208,29.0949,29.0022,29.0022,214873.0
2019-04-12 09:30:00,31.34,31.37,31.24,31.24,73446.0,29.0393,29.0671,28.9466,28.9466,73446.0
2019-04-12 09:35:00,31.25,31.3,31.21,31.26,58800.0,28.9559,29.0022,28.9189,28.9652,58800.0
2019-04-12 09:40:00,31.24,31.39,31.24,31.38,40089.0,28.9466,29.0856,28.9466,29.0764,40089.0
2019-04-12 09:45:00,31.38,31.41,31.34,31.35,17607.0,29.0764,29.1042,29.0393,29.0486,17607.0
2019-04-12 09:50:00,31.35,31.41,31.33,31.39,46013.0,29.0486,29.1042,29.03,29.0856,46013.0
2019-04-12 09:55:00,31.39,31.45,31.39,31.41,29964.0,29.0856,29.1412,29.0856,29.1042,29964.0
2019-04-12 10:00:00,31.4,31.52,31.4,31.5,48756.0,29.0949,29.2061,29.0949,29.1876,48756.0
2019-04-12 10:05:00,31.49,31.51,31.43,31.43,37772.0,29.1783,29.1968,29.1227,29.1227,37772.0
2019-04-12 10:10:00,31.42,31.43,31.4,31.42,31307.0,29.1134,29.1227,29.0949,29.1134,31307.0
2019-04-12 10:15:00,31.42,31.45,31.42,31.45,26839.0,29.1134,29.1412,29.1134,29.1412,26839.0
2019-04-12 10:20:00,31.45,31.49,31.45,31.48,5498.0,29.1412,29.1783,29.1412,29.169,5498.0
2019-04-12 10:25:00,31.47,31.5,31.47,31.47,17286.0,29.1598,29.1876,29.1598,29.1598,17286.0
2019-04-12 10:30:00,31.44,31.44,31.39,31.41,21372.0,29.132,29.132,29.0856,29.1042,21372.0
2019-04-12 10:35:00,31.4,31.42,31.4,31.4,25448.0,29.0949,29.1134,29.0949,29.0949,25448.0
2019-04-12 10:40:00,31.39,31.39,31.37,31.38,8234.0,29.0856,29.0856,29.0671,29.0764,8234.0
2019-04-12 10:45:00,31.36,31.36,31.3,31.31,11499.0,29.0578,29.0578,29.0022,29.0115,11499.0
2019-04-12 10:50:00,31.31,31.31,31.29,31.3,7299.0,29.0115,29.0115,28.993,29.0022,7299.0
2019-04-12 10:55:00,31.29,31.34,31.28,31.33,48132.0,28.993,29.0393,28.9837,29.03,48132.0
2019-04-12 11:00:00,31.32,31.34,31.31,31.33,12951.0,29.0208,29.0393,29.0115,29.03,12951.0
2019-04-12 11:05:00,31.32,31.34,31.32,31.33,7213.0,29.0208,29.0393,29.0208,29.03,7213.0
2019-04-12 11:10:00,31.34,31.36,31.33,31.36,6618.0,29.0393,29.0578,29.03,29.0578,6618.0
2019-04-12 11:15:00,31.36,31.39,31.36,31.39,12202.0,29.0578,29.0856,29.0578,29.0856,12202.0
2019-04-12 11:20:00,31.4,31.43,31.4,31.43,17496.0,29.0949,29.1227,29.0949,29.1227,17496.0
2019-04-12 11:25:00,31.44,31.44,31.39,31.4,13669.0,29.132,29.132,29.0856,29.0949,13669.0
2019-04-12 11:30:00,31.4,31.4,31.37,31.37,7543.0,29.0949,29.0949,29.0671,29.0671,7543.0
2019-04-12 11:35:00,31.37,31.37,31.32,31.32,25838.0,29.0671,29.0671,29.0208,29.0208,25838.0
2019-04-12 11:40:00,31.32,31.33,31.3,31.33,14123.0,29.0208,29.03,29.0022,29.03,14123.0
2019-04-12 11:45:00,31.31,31.33,31.31,31.33,1445.0,29.0115,29.03,29.0115,29.03,1445.0
2019-04-12 11:50:00,31.33,31.33,31.31,31.32,3053.0,29.03,29.03,29.0115,29.0208,3053.0
2019-04-12 11:55:00,31.32,31.32,31.27,31.28,14424.0,29.0208,29.0208,28.9744,28.9837,14424.0
2019-04-12 12:00:00,31.28,31.29,31.26,31.29,2276.0,28.9837,28.993,28.9652,28.993,2276.0
2019-04-12 12:05:00,31.3,31.3,31.27,31.27,6150.0,29.0022,29.0022,28.9744,28.9744,6150.0
2019-04-12 12:10:00,31.27,31.27,31.22,31.25,21017.0,28.9744,28.9744,28.9281,28.9559,21017.0
2019-04-12 12:15:00,31.25,31.28,31.25,31.28,20530.0,28.9559,28.9837,28.9559,28.9837,20530.0
2019-04-12 12:20:00,31.29,31.29,31.25,31.27,3500.0,28.993,28.993,28.9559,28.9744,3500.0
2019-04-12 12:25:00,31.27,31.27,31.25,31.27,4847.0,28.9744,28.9744,28.9559,28.9744,4847.0
2019-04-12 12:30:00,31.27,31.28,31.27,31.27,5209.0,28.9744,28.9837,28.9744,28.9744,5209.0
2019-04-12 12:35:00,31.26,31.26,31.22,31.24,26052.0,28.9652,28.9652,28.9281,28.9466,26052.0
2019-04-12 12:40:00,31.24,31.25,31.18,31.19,24621.0,28.9466,28.9559,28.8911,28.9003,24621.0
2019-04-12 12:45:00,31.19,31.19,31.16,31.18,10717.0,28.9003,28.9003,28.8725,28.8911,10717.0
2019-04-12 12:50:00,31.19,31.19,31.19,31.19,9144.0,28.9003,28.9003,28.9003,28.9003,9144.0
2019-04-12 12:55:00,31.17,31.19,31.17,31.18,4322.0,28.8818,28.9003,28.8818,28.8911,4322.0
2019-04-12 13:00:00,31.19,31.23,31.19,31.21,30094.0,28.9003,28.9374,28.9003,28.9189,30094.0
2019-04-12 13:05:00,31.21,31.22,31.2,31.2,2600.0,28.9189,28.9281,28.9096,28.9096,2600.0
2019-04-12 13:10:00,31.21,31.21,31.19,31.19,2740.0,28.9189,28.9189,28.9003,28.9003,2740.0
2019-04-12 13:15:00,31.17,31.2,31.17,31.17,16713.0,28.8818,28.9096,28.8818,28.8818,16713.0
2019-04-12 13:20:00,31.19,31.21,31.19,31.2,22036.0,28.9003,28.9189,28.9003,28.9096,22036.0
2019-04-12 13:25:00,31.21,31.21,31.2,31.2,5300.0,28.9189,28.9189,28.9096,28.9096,5300.0
2019-04-12 13:30:00,31.19,31.21,31.17,31.17,6226.0,28.9003,28.9189,28.8818,28.8818,6226.0
2019-04-12 13:35:00,31.17,31.18,31.17,31.17,3539.0,28.8818,28.8911,28.8818,28.8818,3539.0
2019-04-12 13:40:00,31.18,31.18,31.14,31.16,34567.0,28.8911,28.8911,28.854,28.8725,34567.0
2019-04-12 13:45:00,31.14,31.15,31.14,31.14,12428.0,28.854,28.8633,28.854,28.854,12428.0
2019-04-12 13:50:00,31.14,31.17,31.14,31.17,4170.0,28.854,28.8818,28.854,28.8818,4170.0
2019-04-12 13:55:00,31.17,31.21,31.17,31.2,15378.0,28.8818,28.9189,28.8818,28.9096,15378.0
2019-04-12 14:00:00,31.2,31.25,31.2,31.23,23109.0,28.9096,28.9559,28.9096,28.9374,23109.0
2019-04-12 14:05:00,31.23,31.25,31.21,31.21,26690.0,28.9374,28.9559,28.9189,28.9189,26690.0
2019-04-12 14:10:00,31.21,31.22,31.2,31.2,5826.0,28.9189,28.9281,28.9096,28.9096,5826.0
2019-04-12 14:15:00,31.19,31.2,31.18,31.2,4421.0,28.9003,28.9096,28.8911,28.9096,4421.0
2019-04-12 14:20:00,31.2,31.2,31.18,31.2,18700.0,28.9096,28.9096,28.8911,28.9096,18700.0
2019-04-12 14:25:00,31.2,31.2,31.18,31.2,10526.0,28.9096,28.9096,28.8911,28.9096,10526.0
2019-04-12 14:30:00,31.21,31.21,31.19,31.19,1897.0,28.9189,28.9189,28.9003,28.9003,1897.0
2019-04-12 14:35:00,31.17,31.22,31.17,31.22,8145.0,28.8818,28.9281,28.8818,28.9281,8145.0
2019-04-12 14:40:00,31.23,31.24,31.22,31.23,7246.0,28.9374,28.9466,28.9281,28.9374,7246.0
2019-04-12 14:45:00,31.24,31.24,31.23,31.23,5100.0,28.9466,28.9466,28.9374,28.9374,5100.0
2019-04-12 14:50:00,31.22,31.22,31.22,31.22,11644.0,28.9281,28.9281,28.9281,28.9281,11644.0
2019-04-12 14:55:00,31.23,31.23,31.18,31.19,10824.0,28.9374,28.9374,28.8911,28.9003,10824.0
2019-04-12 15:00:00,31.19,31.19,31.17,31.19,21266.0,28.9003,28.9003,28.8818,28.9003,21266.0
2019-04-12 15:05:00,31.18,31.18,31.17,31.18,9567.0,28.8911,28.8911,28.8818,28.8911,9567.0
2019-04-12 15:10:00,31.18,31.18,31.14,31.14,2139.0,28.8911,28.8911,28.854,28.854,2139.0
2019-04-12 15:15:00,31.14,31.14,31.13,31.13,3470.0,28.854,28.854,28.8447,28.8447,3470.0
2019-04-12 15:20:00,31.12,31.15,31.12,31.15,8286.0,28.8355,28.8633,28.8355,28.8633,8286.0
2019-04-12 15:25:00,31.14,31.14,31.12,31.14,13260.0,28.854,28.854,28.8355,28.854,13260.0
2019-04-12 15:30:00,31.14,31.17,31.13,31.13,30442.0,28.854,28.8818,28.8447,28.8447,30442.0
2019-04-12 15:35:00,31.13,31.15,31.11,31.15,32189.0,28.8447,28.8633,28.8262,28.8633,32189.0
2019-04-12 15:40:00,31.16,31.21,31.16,31.17,101401.0,28.8725,28.9189,28.8725,28.8818,101401.0
2019-04-12 15:45:00,31.17,31.17,31.15,31.15,19796.0,28.8818,28.8818,28.8633,28.8633,19796.0
2019-04-12 15:50:00,31.14,31.18,31.13,31.18,39623.0,28.854,28.8911,28.8447,28.8911,39623.0
2019-04-12 15:55:00,31.18,31.2,31.12,31.13,187506.0,28.8911,28.9096,28.8355,28.8447,187506.0
2019-04-15 09:30:00,30.77,30.77,30.61,30.64,47129.0,28.5112,28.5112,28.3629,28.3907,47129.0
2019-04-15 09:35:00,30.63,30.74,30.61,30.74,77102.0,28.3814,28.4834,28.3629,28.4834,77102.0
2019-04-15 09:40:00,30.73,30.73,30.67,30.69,61363.0,28.4741,28.4741,28.4185,28.437,61363.0
2019-04-15 09:45:00,30.69,30.73,30.68,30.69,54719.0,28.437,28.4741,28.4278,28.437,54719.0
2019-04-15 09:50:00,30.71,30.82,30.71,30.82,74158.0,28.4556,28.5575,28.4556,28.5575,74158.0
2019-04-15 09:55:00,30.82,30.87,30.82,30.85,34444.0,28.5575,28.6038,28.5575,28.5853,34444.0
2019-04-15 10:00:00,30.85,30.94,30.85,30.94,28688.0,28.5853,28.6687,28.5853,28.6687,28688.0
2019-04-15 10:05:00,30.95,30.95,30.91,30.91,25683.0,28.6779,28.6779,28.6409,28.6409,25683.0
2019-04-15 10:10:00,30.9,30.91,30.86,30.88,24820.0,28.6316,28.6409,28.5945,28.6131,24820.0
2019-04-15 10:15:00,30.87,30.87,30.76,30.78,23479.0,28.6038,28.6038,28.5019,28.5204,23479.0
2019-04-15 10:20:00,30.78,30.83,30.78,30.82,19812.0,28.5204,28.5667,28.5204,28.5575,19812.0
2019-04-15 10:25:00,30.82,30.83,30.74,30.74,32672.0,28.5575,28.5667,28.4834,28.4834,32672.0
2019-04-15 10:30:00,30.74,30.77,30.72,30.77,66353.0,28.4834,28.5112,28.4648,28.5112,66353.0
2019-04-15 10:35:00,30.78,30.8,30.75,30.75,43933.0,28.5204,28.5389,28.4926,28.4926,43933.0
2019-04-15 10:40:00,30.75,30.82,30.75,30.81,15942.0,28.4926,28.5575,28.4926,28.5482,15942.0
2019-04-15 10:45:00,30.8,30.82,30.79,30.81,12510.0,28.5389,28.5575,28.5297,28.5482,12510.0
2019-04-15 10:50:00,30.82,30.9,30.82,30.89,43609.0,28.5575,28.6316,28.5575,28.6223,43609.0
2019-04-15 10:55:00,30.89,30.91,30.87,30.9,19158.0,28.6223,28.6409,28.6038,28.6316,19158.0
2019-04-15 11:00:00,30.91,30.97,30.91,30.96,31591.0,28.6409,28.6965,28.6409,28.6872,31591.0
2019-04-15 11:05:00,30.96,30.96,30.93,30.93,5594.0,28.6872,28.6872,28.6594,28.6594,5594.0
2019-04-15 11:10:00,30.92,30.98,30.92,30.94,11501.0,28.6501,28.7057,28.6501,28.6687,11501.0
2019-04-15 11:15:00,30.94,30.94,30.92,30.94,8453.0,28.6687,28.6687,28.6501,28.6687,8453.0
2019-04-15 11:20:00,30.95,30.99,30.95,30.97,11944.0,28.6779,28.715,28.6779,28.6965,11944.0
2019-04-15 11:25:00,30.97,31.02,30.96,31.01,17287.0,28.6965,28.7428,28.6872,28.7335,17287.0
2019-04-15 11:30:00,31.01,31.12,31.01,31.12,32174.0,28.7335,28.8355,28.7335,28.8355,32174.0
2019-04-15 11:35:00,31.12,31.12,31.05,31.05,31059.0,28.8355,28.8355,28.7706,28.7706,31059.0
2019-04-15 11:40:00,31.04,31.09,31.04,31.09,13233.0,28.7613,28.8077,28.7613,28.8077,13233.0
2019-04-15 11:45:00,31.1,31.12,31.1,31.12,30950.0,28.8169,28.8355,28.8169,28.8355,30950.0
2019-04-15 11:50:00,31.12,31.12,31.06,31.08,19193.0,28.8355,28.8355,28.7799,28.7984,19193.0
2019-04-15 11:55:00,31.07,31.08,31.02,31.02,8399.0,28.7891,28.7984,28.7428,28.7428,8399.0
2019-04-15 12:00:00,31.01,31.06,31.01,31.03,10040.0,28.7335,28.7799,28.7335,28.7521,10040.0
2019-04-15 12:05:00,31.03,31.04,30.99,31.01,37511.0,28.7521,28.7613,28.715,28.7335,37511.0
2019-04-15 12:10:00,31.0,31.01,30.98,30.99,19542.0,28.7243,28.7335,28.7057,28.715,19542.0
2019-04-15 12:15:00,30.98,31.0,30.98,30.98,7296.0,28.7057,28.7243,28.7057,28.7057,7296.0
2019-04-15 12:20:00,30.99,31.01,30.95,30.96,8896.0,28.715,28.7335,28.6779,28.6872,8896.0
2019-04-15 12:25:00,30.96,30.98,30.96,30.96,25100.0,28.6872,28.7057,28.6872,28.6872,25100.0
2019-04-15 12:30:00,30.97,31.03,30.97,31.03,47592.0,28.6965,28.7521,28.6965,28.7521,47592.0
2019-04-15 12:35:00,31.03,31.05,31.02,31.05,16048.0,28.7521,28.7706,28.7428,28.7706,16048.0
2019-04-15 12:40:00,31.05,31.06,31.04,31.05,13256.0,28.7706,28.7799,28.7613,28.7706,13256.0
2019-04-15 12:45:00,31.05,31.07,31.03,31.05,10346.0,28.7706,28.7891,28.7521,28.7706,10346.0
2019-04-15 12:50:00,31.06,31.06,31.03,31.03,4047.0,28.7799,28.7799,28.7521,28.7521,4047.0
2019-04-15 12:55:00,31.01,31.03,31.01,31.02,1900.0,28.7335,28.7521,28.7335,28.7428,1900.0
2019-04-15 13:00:00,31.02,31.06,31.02,31.06,12193.0,28.7428,28.7799,28.7428,28.7799,12193.0
2019-04-15 13:05:00,31.07,31.08,31.04,31.04,23000.0,28.7891,28.7984,28.7613,28.7613,23000.0
2019-04-15 13:10:00,31.03,31.07,31.03,31.07,4128.0,28.7521,28.7891,28.7521,28.7891,4128.0
2019-04-15 13:15:00,31.08,31.08,31.05,31.07,11300.0,28.7984,28.7984,28.7706,28.7891,11300.0
2019-04-15 13:20:00,31.05,31.08,31.05,31.05,5616.0,28.7706,28.7984,28.7706,28.7706,5616.0
2019-04-15 13:25:00,31.05,31.06,31.03,31.03,8500.0,28.7706,28.7799,28.7521,28.7521,8500.0
2019-04-15 13:30:00,31.02,31.05,31.02,31.04,9087.0,28.7428,28.7706,28.7428,28.7613,9087.0
2019-04-15 13:35:00,31.02,31.03,30.99,31.03,14901.0,28.7428,28.7521,28.715,28.7521,14901.0
2019-04-15 13:40:00,31.02,31.03,31.02,31.02,9700.0,28.7428,28.7521,28.7428,28.7428,9700.0
2019-04-15 13:45:00,31.02,31.02,31.0,31.0,2318.0,28.7428,28.7428,28.7243,28.7243,2318.0
2019-04-15 13:50:00,31.0,31.01,30.98,31.01,4789.0,28.7243,28.7335,28.7057,28.7335,4789.0
2019-04-15 13:55:00,31.01,31.03,31.01,31.02,10009.0,28.7335,28.7521,28.7335,28.7428,10009.0
2019-04-15 14:00:00,31.02,31.02,30.98,30.98,8595.0,28.7428,28.7428,28.7057,28.7057,8595.0
2019-04-15 14:05:00,30.99,30.99,30.94,30.94,16156.0,28.715,28.715,28.6687,28.6687,16156.0
2019-04-15 14:10:00,30.94,30.95,30.93,30.95,14463.0,28.6687,28.6779,28.6594,28.6779,14463.0
2019-04-15 14:15:00,30.96,30.97,30.95,30.96,2861.0,28.6872,28.6965,28.6779,28.6872,2861.0
2019-04-15 14:20:00,30.96,30.97,30.94,30.94,6912.0,28.6872,28.6965,28.6687,28.6687,6912.0
2019-04-15 14:25:00,30.95,31.0,30.95,31.0,10057.0,28.6779,28.7243,28.6779,28.7243,10057.0
2019-04-15 14:30:00,30.99,30.99,30.96,30.96,21995.0,28.715,28.715,28.6872,28.6872,21995.0
2019-04-15 14:35:00,30.97,30.97,30.94,30.94,27001.0,28.6965,28.6965,28.6687,28.6687,27001.0
2019-04-15 14:40:00,30.93,30.95,30.93,30.94,12521.0,28.6594,28.6779,28.6594,28.6687,12521.0
2019-04-15 14:45:00,30.93,30.95,30.93,30.95,8502.0,28.6594,28.6779,28.6594,28.6779,8502.0
2019-04-15 14:50:00,30.95,30.95,30.92,30.94,6521.0,28.6779,28.6779,28.6501,28.6687,6521.0
2019-04-15 14:55:00,30.95,30.95,30.94,30.95,5924.0,28.6779,28.6779,28.6687,28.6779,5924.0
2019-04-15 15:00:00,30.94,30.96,30.92,30.96,33439.0,28.6687,28.6872,28.6501,28.6872,33439.0
2019-04-15 15:05:00,30.95,30.95,30.93,30.93,7978.0,28.6779,28.6779,28.6594,28.6594,7978.0
2019-04-15 15:10:00,30.93,30.93,30.92,30.92,3700.0,28.6594,28.6594,28.6501,28.6501,3700.0
2019-04-15 15:15:00,30.92,30.93,30.91,30.92,10429.0,28.6501,28.6594,28.6409,28.6501,10429.0
2019-04-15 15:20:00,30.92,30.93,30.9,30.9,16368.0,28.6501,28.6594,28.6316,28.6316,16368.0
2019-04-15 15:25:00,30.9,30.92,30.9,30.91,9743.0,28.6316,28.6501,28.6316,28.6409,9743.0
2019-04-15 15:30:00,30.91,30.92,30.9,30.92,5348.0,28.6409,28.6501,28.6316,28.6501,5348.0
2019-04-15 15:35:00,30.92,30.92,30.91,30.91,8968.0,28.6501,28.6501,28.6409,28.6409,8968.0
2019-04-15 15:40:00,30.91,30.93,30.9,30.92,21564.0,28.6409,28.6594,28.6316,28.6501,21564.0
2019-04-15 15:45:00,30.92,30.95,30.92,30.95,17093.0,28.6501,28.6779,28.6501,28.6779,17093.0
2019-04-15 15:50:00,30.94,30.95,30.93,30.93,21542.0,28.6687,28.6779,28.6594,28.6594,21542.0
2019-04-15 15:55:00,30.93,30.95,30.87,30.94,476617.0,28.6594,28.6779,28.6038,28.6687,476617.0
2019-04-16 09:30:00,30.5,30.56,30.43,30.44,81192.0,28.261,28.3166,28.1961,28.2054,81192.0
2019-04-16 09:35:00,30.41,30.5,30.39,30.46,147213.0,28.1776,28.261,28.159,28.2239,147213.0
2019-04-16 09:40:00,30.47,30.51,30.39,30.46,87761.0,28.2332,28.2702,28.159,28.2239,87761.0
2019-04-16 09:45:00,30.45,30.48,30.41,30.44,60112.0,28.2146,28.2424,28.1776,28.2054,60112.0
2019-04-16 09:50:00,30.43,30.45,30.41,30.43,19404.0,28.1961,28.2146,28.1776,28.1961,19404.0
2019-04-16 09:55:00,30.43,30.53,30.43,30.53,76067.0,28.1961,28.2888,28.1961,28.2888,76067.0
2019-04-16 10:00:00,30.54,30.56,30.51,30.55,67419.0,28.298,28.3166,28.2702,28.3073,67419.0
2019-04-16 10:05:00,30.55,30.58,30.49,30.49,34024.0,28.3073,28.3351,28.2517,28.2517,34024.0
2019-04-16 10:10:00,30.51,30.58,30.51,30.53,20489.0,28.2702,28.3351,28.2702,28.2888,20489.0
2019-04-16 10:15:00,30.52,30.56,30.52,30.55,12217.0,28.2795,28.3166,28.2795,28.3073,12217.0
2019-04-16 10:20:00,30.54,30.54,30.44,30.45,41082.0,28.298,28.298,28.2054,28.2146,41082.0
2019-04-16 10:25:00,30.46,30.46,30.43,30.45,44280.0,28.2239,28.2239,28.1961,28.2146,44280.0
2019-04-16 10:30:00,30.46,30.5,30.43,30.5,32187.0,28.2239,28.261,28.1961,28.261,32187.0
2019-04-16 10:35:00,30.5,30.54,30.5,30.54,19728.0,28.261,28.298,28.261,28.298,19728.0
2019-04-16 10:40:00,30.53,30.54,30.5,30.5,10217.0,28.2888,28.298,28.261,28.261,10217.0
2019-04-16 10:45:00,30.5,30.54,30.5,30.53,20600.0,28.261,28.298,28.261,28.2888,20600.0
2019-04-16 10:50:00,30.54,30.57,30.51,30.57,21962.0,28.298,28.3258,28.2702,28.3258,21962.0
2019-04-16 10:55:00,30.56,30.58,30.55,30.55,19269.0,28.3166,28.3351,28.3073,28.3073,19269.0
2019-04-16 11:00:00,30.55,30.58,30.55,30.56,26872.0,28.3073,28.3351,28.3073,28.3166,26872.0
2019-04-16 11:05:00,30.55,30.6,30.55,30.56,9703.0,28.3073,28.3536,28.3073,28.3166,9703.0
2019-04-16 11:10:00,30.56,30.56,30.53,30.53,29102.0,28.3166,28.3166,28.2888,28.2888,29102.0
2019-04-16 11:15:00,30.53,30.54,30.45,30.46,33019.0,28.2888,28.298,28.2146,28.2239,33019.0
2019-04-16 11:20:00,30.45,30.47,30.42,30.43,45608.0,28.2146,28.2332,28.1868,28.1961,45608.0
2019-04-16 11:25:00,30.43,30.45,30.42,30.43,64156.0,28.1961,28.2146,28.1868,28.1961,64156.0
2019-04-16 11:30:00,30.42,30.42,30.4,30.41,73819.0,28.1868,28.1868,28.1683,28.1776,73819.0
2019-04-16 11:35:00,30.41,30.42,30.41,30.41,11661.0,28.1776,28.1868,28.1776,28.1776,11661.0
2019-04-16 11:40:00,30.41,30.42,30.4,30.42,21140.0,28.1776,28.1868,28.1683,28.1868,21140.0
2019-04-16 11:45:00,30.41,30.44,30.4,30.43,28695.0,28.1776,28.2054,28.1683,28.1961,28695.0
2019-04-16 11:50:00,30.43,30.43,30.42,30.42,11253.0,28.1961,28.1961,28.1868,28.1868,11253.0
2019-04-16 11:55:00,30.42,30.48,30.42,30.48,15470.0,28.1868,28.2424,28.1868,28.2424,15470.0
2019-04-16 12:00:00,30.46,30.46,30.43,30.44,19778.0,28.2239,28.2239,28.1961,28.2054,19778.0
2019-04-16 12:05:00,30.44,30.44,30.42,30.44,5090.0,28.2054,28.2054,28.1868,28.2054,5090.0
2019-04-16 12:10:00,30.43,30.43,30.42,30.43,34450.0,28.1961,28.1961,28.1868,28.1961,34450.0
2019-04-16 12:15:00,30.43,30.43,30.41,30.41,10300.0,28.1961,28.1961,28.1776,28.1776,10300.0
2019-04-16 12:20:00,30.41,30.41,30.4,30.41,12202.0,28.1776,28.1776,28.1683,28.1776,12202.0
2019-04-16 12:25:00,30.42,30.42,30.4,30.4,11032.0,28.1868,28.1868,28.1683,28.1683,11032.0
2019-04-16 12:30:00,30.39,30.41,30.39,30.41,20527.0,28.159,28.1776,28.159,28.1776,20527.0
2019-04-16 12:35:00,30.4,30.42,30.4,30.4,32676.0,28.1683,28.1868,28.1683,28.1683,32676.0
2019-04-16 12:40:00,30.39,30.41,30.39,30.4,46491.0,28.159,28.1776,28.159,28.1683,46491.0
2019-04-16 12:45:00,30.4,30.4,30.37,30.37,26538.0,28.1683,28.1683,28.1405,28.1405,26538.0
2019-04-16 12:50:00,30.36,30.39,30.35,30.35,23015.0,28.1313,28.159,28.122,28.122,23015.0
2019-04-16 12:55:00,30.36,30.39,30.36,30.37,50023.0,28.1313,28.159,28.1313,28.1405,50023.0
2019-04-16 13:00:00,30.38,30.4,30.38,30.39,22153.0,28.1498,28.1683,28.1498,28.159,22153.0
2019-04-16 13:05:00,30.39,30.42,30.38,30.4,16357.0,28.159,28.1868,28.1498,28.1683,16357.0
2019-04-16 13:10:00,30.4,30.4,30.37,30.38,12179.0,28.1683,28.1683,28.1405,28.1498,12179.0
2019-04-16 13:15:00,30.37,30.41,30.36,30.41,18808.0,28.1405,28.1776,28.1313,28.1776,18808.0
2019-04-16 13:20:00,30.41,30.41,30.36,30.38,12746.0,28.1776,28.1776,28.1313,28.1498,12746.0
2019-04-16 13:25:00,30.38,30.39,30.37,30.39,17629.0,28.1498,28.159,28.1405,28.159,17629.0
2019-04-16 13:30:00,30.4,30.4,30.35,30.35,9922.0,28.1683,28.1683,28.122,28.122,9922.0
2019-04-16 13:35:00,30.35,30.35,30.33,30.33,35093.0,28.122,28.122,28.1035,28.1035,35093.0
2019-04-16 13:40:00,30.33,30.33,30.3,30.31,33750.0,28.1035,28.1035,28.0757,28.0849,33750.0
2019-04-16 13:45:00,30.3,30.3,30.28,30.3,35237.0,28.0757,28.0757,28.0571,28.0757,35237.0
2019-04-16 13:50:00,30.3,30.31,30.28,30.31,23196.0,28.0757,28.0849,28.0571,28.0849,23196.0
2019-04-16 13:55:00,30.3,30.32,30.3,30.31,26101.0,28.0757,28.0942,28.0757,28.0849,26101.0
2019-04-16 14:00:00,30.31,30.34,30.31,30.34,22732.0,28.0849,28.1127,28.0849,28.1127,22732.0
2019-04-16 14:05:00,30.34,30.36,30.34,30.35,44207.0,28.1127,28.1313,28.1127,28.122,44207.0
2019-04-16 14:10:00,30.34,30.36,30.33,30.35,13381.0,28.1127,28.1313,28.1035,28.122,13381.0
2019-04-16 14:15:00,30.35,30.38,30.35,30.37,10258.0,28.122,28.1498,28.122,28.1405,10258.0
2019-04-16 14:20:00,30.37,30.39,30.35,30.35,35972.0,28.1405,28.159,28.122,28.122,35972.0
2019-04-16 14:25:00,30.36,30.36,30.34,30.34,12402.0,28.1313,28.1313,28.1127,28.1127,12402.0
2019-04-16 14:30:00,30.34,30.36,30.34,30.36,26095.0,28.1127,28.1313,28.1127,28.1313,26095.0
2019-04-16 14:35:00,30.36,30.41,30.36,30.4,75895.0,28.1313,28.1776,28.1313,28.1683,75895.0
2019-04-16 14:40:00,30.4,30.41,30.39,30.4,60915.0,28.1683,28.1776,28.159,28.1683,60915.0
2019-04-16 14:45:00,30.4,30.41,30.35,30.37,44080.0,28.1683,28.1776,28.122,28.1405,44080.0
2019-04-16 14:50:00,30.36,30.36,30.34,30.35,28716.0,28.1313,28.1313,28.1127,28.122,28716.0
2019-04-16 14:55:00,30.35,30.35,30.35,30.35,300.0,28.122,28.122,28.122,28.122,300.0
2019-04-16 15:00:00,30.36,30.38,30.33,30.35,37622.0,28.1313,28.1498,28.1035,28.122,37622.0
2019-04-16 15:05:00,30.35,30.36,30.33,30.33,30398.0,28.122,28.1313,28.1035,28.1035,30398.0
2019-04-16 15:10:00,30.33,30.33,30.32,30.33,51631.0,28.1035,28.1035,28.0942,28.1035,51631.0
2019-04-16 15:15:00,30.33,30.34,30.32,30.34,39032.0,28.1035,28.1127,28.0942,28.1127,39032.0
2019-04-16 15:20:00,30.35,30.37,30.34,30.36,36173.0,28.122,28.1405,28.1127,28.1313,36173.0
2019-04-16 15:25:00,30.35,30.35,30.34,30.34,9572.0,28.122,28.122,28.1127,28.1127,9572.0
2019-04-16 15:30:00,30.34,30.38,30.32,30.32,25954.0,28.1127,28.1498,28.0942,28.0942,25954.0
2019-04-16 15:35:00,30.32,30.32,30.3,30.31,37026.0,28.0942,28.0942,28.0757,28.0849,37026.0
2019-04-16 15:40:00,30.31,30.33,30.29,30.3,104632.0,28.0849,28.1035,28.0664,28.0757,104632.0
2019-04-16 15:45:00,30.31,30.35,30.31,30.35,36113.0,28.0849,28.122,28.0849,28.122,36113.0
2019-04-16 15:50:00,30.35,30.36,30.33,30.35,59312.0,28.122,28.1313,28.1035,28.122,59312.0
2019-04-16 15:55:00,30.35,30.38,30.28,30.29,372451.0,28.122,28.1498,28.0571,28.0664,372451.0
2019-04-17 09:30:00,30.25,30.33,30.22,30.32,29107.0,28.0293,28.1035,28.0015,28.0942,29107.0
2019-04-17 09:35:00,30.3,30.32,30.23,30.32,25309.0,28.0757,28.0942,28.0108,28.0942,25309.0
2019-04-17 09:40:00,30.32,30.35,30.28,30.29,19211.0,28.0942,28.122,28.0571,28.0664,19211.0
2019-04-17 09:45:00,30.31,30.42,30.31,30.42,81971.0,28.0849,28.1868,28.0849,28.1868,81971.0
2019-04-17 09:50:00,30.43,30.44,30.35,30.37,54733.0,28.1961,28.2054,28.122,28.1405,54733.0
2019-04-17 09:55:00,30.37,30.45,30.37,30.44,22056.0,28.1405,28.2146,28.1405,28.2054,22056.0
2019-04-17 10:00:00,30.43,30.43,30.32,30.33,29546.0,28.1961,28.1961,28.0942,28.1035,29546.0
2019-04-17 10:05:00,30.33,30.35,30.26,30.28,36715.0,28.1035,28.122,28.0386,28.0571,36715.0
2019-04-17 10:10:00,30.27,30.28,30.25,30.26,31104.0,28.0479,28.0571,28.0293,28.0386,31104.0
2019-04-17 10:15:00,30.26,30.26,30.21,30.22,26696.0,28.0386,28.0386,27.9923,28.0015,26696.0
2019-04-17 10:20:00,30.22,30.31,30.22,30.31,38505.0,28.0015,28.0849,28.0015,28.0849,38505.0
2019-04-17 10:25:00,30.31,30.32,30.27,30.28,8891.0,28.0849,28.0942,28.0479,28.0571,8891.0
2019-04-17 10:30:00,30.28,30.3,30.22,30.22,10251.0,28.0571,28.0757,28.0015,28.0015,10251.0
2019-04-17 10:35:00,30.22,30.25,30.22,30.24,17444.0,28.0015,28.0293,28.0015,28.0201,17444.0
2019-04-17 10:40:00,30.23,30.24,30.19,30.19,4727.0,28.0108,28.0201,27.9737,27.9737,4727.0
2019-04-17 10:45:00,30.19,30.25,30.19,30.25,41418.0,27.9737,28.0293,27.9737,28.0293,41418.0
2019-04-17 10:50:00,30.25,30.25,30.22,30.24,4500.0,28.0293,28.0293,28.0015,28.0201,4500.0
2019-04-17 10:55:00,30.24,30.24,30.19,30.19,26854.0,28.0201,28.0201,27.9737,27.9737,26854.0
2019-04-17 11:00:00,30.2,30.2,30.17,30.19,20677.0,27.983,27.983,27.9552,27.9737,20677.0
2019-04-17 11:05:00,30.19,30.2,30.19,30.2,20355.0,27.9737,27.983,27.9737,27.983,20355.0
2019-04-17 11:10:00,30.19,30.21,30.19,30.19,12487.0,27.9737,27.9923,27.9737,27.9737,12487.0
2019-04-17 11:15:00,30.18,30.23,30.18,30.23,13056.0,27.9645,28.0108,27.9645,28.0108,13056.0
2019-04-17 11:20:00,30.22,30.22,30.19,30.2,40539.0,28.0015,28.0015,27.9737,27.983,40539.0
2019-04-17 11:25:00,30.21,30.23,30.19,30.19,16173.0,27.9923,28.0108,27.9737,27.9737,16173.0
2019-04-17 11:30:00,30.18,30.19,30.17,30.18,19080.0,27.9645,27.9737,27.9552,27.9645,19080.0
2019-04-17 11:35:00,30.18,30.23,30.18,30.23,12056.0,27.9645,28.0108,27.9645,28.0108,12056.0
2019-04-17 11:40:00,30.23,30.23,30.17,30.17,13309.0,28.0108,28.0108,27.9552,27.9552,13309.0
2019-04-17 11:45:00,30.16,30.18,30.14,30.18,20164.0,27.9459,27.9645,27.9274,27.9645,20164.0
2019-04-17 11:50:00,30.18,30.18,30.13,30.13,25205.0,27.9645,27.9645,27.9181,27.9181,25205.0
2019-04-17 11:55:00,30.14,30.15,30.1,30.11,14483.0,27.9274,27.9367,27.8903,27.8996,14483.0
2019-04-17 12:00:00,30.11,30.11,30.08,30.1,33614.0,27.8996,27.8996,27.8718,27.8903,33614.0
2019-04-17 12:05:00,30.09,30.14,30.09,30.14,35207.0,27.8811,27.9274,27.8811,27.9274,35207.0
2019-04-17 12:10:00,30.13,30.13,30.1,30.11,21741.0,27.9181,27.9181,27.8903,27.8996,21741.0
2019-04-17 12:15:00,30.11,30.12,30.1,30.11,10186.0,27.8996,27.9089,27.8903,27.8996,10186.0
2019-04-17 12:20:00,30.11,30.14,30.11,30.13,11788.0,27.8996,27.9274,27.8996,27.9181,11788.0
2019-04-17 12:25:00,30.13,30.15,30.13,30.15,9727.0,27.9181,27.9367,27.9181,27.9367,9727.0
2019-04-17 12:30:00,30.16,30.16,30.15,30.16,7318.0,27.9459,27.9459,27.9367,27.9459,7318.0
2019-04-17 12:35:00,30.15,30.21,30.14,30.19,72799.0,27.9367,27.9923,27.9274,27.9737,72799.0
2019-04-17 12:40:00,30.18,30.19,30.17,30.17,15192.0,27.9645,27.9737,27.9552,27.9552,15192.0
2019-04-17 12:45:00,30.17,30.17,30.15,30.15,13821.0,27.9552,27.9552,27.9367,27.9367,13821.0
2019-04-17 12:50:00,30.16,30.17,30.15,30.15,15772.0,27.9459,27.9552,27.9367,27.9367,15772.0
2019-04-17 12:55:00,30.16,30.17,30.13,30.13,1561.0,27.9459,27.9552,27.9181,27.9181,1561.0
2019-04-17 13:00:00,30.14,30.15,30.13,30.14,23676.0,27.9274,27.9367,27.9181,27.9274,23676.0
2019-04-17 13:05:00,30.13,30.14,30.13,30.14,4448.0,27.9181,27.9274,27.9181,27.9274,4448.0
2019-04-17 13:10:00,30.12,30.15,30.12,30.15,3897.0,27.9089,27.9367,27.9089,27.9367,3897.0
2019-04-17 13:15:00,30.14,30.15,30.13,30.15,13521.0,27.9274,27.9367,27.9181,27.9367,13521.0
2019-04-17 13:20:00,30.15,30.18,30.15,30.18,6246.0,27.9367,27.9645,27.9367,27.9645,6246.0
2019-04-17 13:25:00,30.19,30.23,30.18,30.22,36795.0,27.9737,28.0108,27.9645,28.0015,36795.0
2019-04-17 13:30:00,30.23,30.26,30.2,30.25,30895.0,28.0108,28.0386,27.983,28.0293,30895.0
2019-04-17 13:35:00,30.24,30.24,30.19,30.2,11356.0,28.0201,28.0201,27.9737,27.983,11356.0
2019-04-17 13:40:00,30.2,30.2,30.2,30.2,500.0,27.983,27.983,27.983,27.983,500.0
2019-04-17 13:45:00,30.2,30.2,30.18,30.18,21705.0,27.983,27.983,27.9645,27.9645,21705.0
2019-04-17 13:50:00,30.18,30.18,30.18,30.18,8997.0,27.9645,27.9645,27.9645,27.9645,8997.0
2019-04-17 13:55:00,30.16,30.17,30.16,30.16,15453.0,27.9459,27.9552,27.9459,27.9459,15453.0
2019-04-17 14:00:00,30.15,30.17,30.15,30.16,14628.0,27.9367,27.9552,27.9367,27.9459,14628.0
2019-04-17 14:05:00,30.16,30.16,30.15,30.15,4157.0,27.9459,27.9459,27.9367,27.9367,4157.0
2019-04-17 14:10:00,30.15,30.2,30.15,30.16,7989.0,27.9367,27.983,27.9367,27.9459,7989.0
2019-04-17 14:15:00,30.16,30.17,30.14,30.14,4153.0,27.9459,27.9552,27.9274,27.9274,4153.0
2019-04-17 14:20:00,30.13,30.14,30.13,30.13,8293.0,27.9181,27.9274,27.9181,27.9181,8293.0
2019-04-17 14:25:00,30.13,30.14,30.13,30.13,10820.0,27.9181,27.9274,27.9181,27.9181,10820.0
2019-04-17 14:30:00,30.13,30.14,30.13,30.13,26270.0,27.9181,27.9274,27.9181,27.9181,26270.0
2019-04-17 14:35:00,30.12,30.13,30.11,30.11,15377.0,27.9089,27.9181,27.8996,27.8996,15377.0
2019-04-17 14:40:00,30.11,30.11,30.08,30.09,12108.0,27.8996,27.8996,27.8718,27.8811,12108.0
2019-04-17 14:45:00,30.09,30.09,30.08,30.08,6781.0,27.8811,27.8811,27.8718,27.8718,6781.0
2019-04-17 14:50:00,30.08,30.08,30.06,30.06,16682.0,27.8718,27.8718,27.8533,27.8533,16682.0
2019-04-17 14:55:00,30.06,30.07,30.06,30.07,26071.0,27.8533,27.8625,27.8533,27.8625,26071.0
2019-04-17 15:00:00,30.07,30.1,30.07,30.09,23046.0,27.8625,27.8903,27.8625,27.8811,23046.0
2019-04-17 15:05:00,30.08,30.08,30.04,30.05,29926.0,27.8718,27.8718,27.8347,27.844,29926.0
2019-04-17 15:10:00,30.05,30.05,30.03,30.04,69076.0,27.844,27.844,27.8255,27.8347,69076.0
2019-04-17 15:15:00,30.04,30.05,30.02,30.02,45851.0,27.8347,27.844,27.8162,27.8162,45851.0
2019-04-17 15:20:00,30.01,30.01,29.98,29.99,34580.0,27.8069,27.8069,27.7791,27.7884,34580.0
2019-04-17 15:25:00,29.99,30.01,29.99,30.0,27822.0,27.7884,27.8069,27.7884,27.7977,27822.0
2019-04-17 15:30:00,29.99,30.02,29.99,30.01,41809.0,27.7884,27.8162,27.7884,27.8069,41809.0
2019-04-17 15:35:00,30.02,30.03,30.01,30.03,10451.0,27.8162,27.8255,27.8069,27.8255,10451.0
2019-04-17 15:40:00,30.03,30.12,30.03,30.12,96546.0,27.8255,27.9089,27.8255,27.9089,96546.0
2019-04-17 15:45:00,30.12,30.13,30.1,30.13,51698.0,27.9089,27.9181,27.8903,27.9181,51698.0
2019-04-17 15:50:00,30.13,30.14,30.11,30.13,50051.0,27.9181,27.9274,27.8996,27.9181,50051.0
2019-04-17 15:55:00,30.12,30.2,30.11,30.19,177854.0,27.9089,27.983,27.8996,27.9737,177854.0
2019-04-18 09:30:00,30.11,30.11,30.06,30.11,28561.0,27.8996,27.8996,27.8533,27.8996,28561.0
2019-04-18 09:35:00,30.12,30.21,30.09,30.21,50773.0,27.9089,27.9923,27.8811,27.9923,50773.0
2019-04-18 09:40:00,30.2,30.25,30.15,30.19,36217.0,27.983,28.0293,27.9367,27.9737,36217.0
2019-04-18 09:45:00,30.22,30.27,30.2,30.27,21887.0,28.0015,28.0479,27.983,28.0479,21887.0
2019-04-18 09:50:00,30.27,30.29,30.24,30.26,19017.0,28.0479,28.0664,28.0201,28.0386,19017.0
2019-04-18 09:55:00,30.26,30.26,30.15,30.15,45319.0,28.0386,28.0386,27.9367,27.9367,45319.0
2019-04-18 10:00:00,30.15,30.17,30.12,30.12,28456.0,27.9367,27.9552,27.9089,27.9089,28456.0
2019-04-18 10:05:00,30.13,30.16,30.12,30.13,35044.0,27.9181,27.9459,27.9089,27.9181,35044.0
2019-04-18 10:10:00,30.12,30.12,30.06,30.07,48239.0,27.9089,27.9089,27.8533,27.8625,48239.0
2019-04-18 10:15:00,30.08,30.08,30.04,30.04,31867.0,27.8718,27.8718,27.8347,27.8347,31867.0
2019-04-18 10:20:00,30.05,30.07,30.03,30.03,62980.0,27.844,27.8625,27.8255,27.8255,62980.0
2019-04-18 10:25:00,30.02,30.06,30.0,30.04,35524.0,27.8162,27.8533,27.7977,27.8347,35524.0
2019-04-18 10:30:00,30.05,30.11,30.05,30.11,42982.0,27.844,27.8996,27.844,27.8996,42982.0
2019-04-18 10:35:00,30.11,30.11,30.06,30.08,8281.0,27.8996,27.8996,27.8533,27.8718,8281.0
2019-04-18 10:40:00,30.08,30.12,30.08,30.12,40015.0,27.8718,27.9089,27.8718,27.9089,40015.0
2019-04-18 10:45:00,30.12,30.12,30.09,30.09,6796.0,27.9089,27.9089,27.8811,27.8811,6796.0
2019-04-18 10:50:00,30.09,30.1,30.06,30.08,11422.0,27.8811,27.8903,27.8533,27.8718,11422.0
2019-04-18 10:55:00,30.09,30.13,30.09,30.11,7698.0,27.8811,27.9181,27.8811,27.8996,7698.0
2019-04-18 11:00:00,30.11,30.11,30.06,30.06,16989.0,27.8996,27.8996,27.8533,27.8533,16989.0
2019-04-18 11:05:00,30.07,30.07,30.02,30.03,19061.0,27.8625,27.8625,27.8162,27.8255,19061.0
2019-04-18 11:10:00,30.02,30.02,29.97,29.98,140585.0,27.8162,27.8162,27.7699,27.7791,140585.0
2019-04-18 11:15:00,29.97,29.98,29.97,29.97,24631.0,27.7699,27.7791,27.7699,27.7699,24631.0
2019-04-18 11:20:00,29.97,29.98,29.97,29.97,40096.0,27.7699,27.7791,27.7699,27.7699,40096.0
2019-04-18 11:25:00,29.97,29.99,29.96,29.98,33899.0,27.7699,27.7884,27.7606,27.7791,33899.0
2019-04-18 11:30:00,29.98,29.98,29.91,29.91,128733.0,27.7791,27.7791,27.7143,27.7143,128733.0
2019-04-18 11:35:00,29.9,29.9,29.85,29.86,129094.0,27.705,27.705,27.6587,27.668,129094.0
2019-04-18 11:40:00,29.85,29.86,29.81,29.86,126405.0,27.6587,27.668,27.6216,27.668,126405.0
2019-04-18 11:45:00,29.86,29.86,29.83,29.84,100210.0,27.668,27.668,27.6402,27.6494,100210.0
2019-04-18 11:50:00,29.84,29.86,29.84,29.84,72396.0,27.6494,27.668,27.6494,27.6494,72396.0
2019-04-18 11:55:00,29.83,29.83,29.81,29.83,90850.0,27.6402,27.6402,27.6216,27.6402,90850.0
2019-04-18 12:00:00,29.82,29.83,29.81,29.82,23127.0,27.6309,27.6402,27.6216,27.6309,23127.0
2019-04-18 12:05:00,29.82,29.82,29.79,29.79,71796.0,27.6309,27.6309,27.6031,27.6031,71796.0
2019-04-18 12:10:00,29.78,29.78,29.69,29.69,133145.0,27.5938,27.5938,27.5104,27.5104,133145.0
2019-04-18 12:15:00,29.68,29.7,29.66,29.66,134095.0,27.5012,27.5197,27.4826,27.4826,134095.0
2019-04-18 12:20:00,29.67,29.67,29.58,29.6,74150.0,27.4919,27.4919,27.4085,27.427,74150.0
2019-04-18 12:25:00,29.59,29.59,29.56,29.58,76353.0,27.4178,27.4178,27.39,27.4085,76353.0
2019-04-18 12:30:00,29.58,29.58,29.55,29.57,84054.0,27.4085,27.4085,27.3807,27.3992,84054.0
2019-04-18 12:35:00,29.56,29.56,29.52,29.53,73204.0,27.39,27.39,27.3529,27.3622,73204.0
2019-04-18 12:40:00,29.54,29.54,29.47,29.52,86390.0,27.3714,27.3714,27.3066,27.3529,86390.0
2019-04-18 12:45:00,29.53,29.57,29.53,29.57,40290.0,27.3622,27.3992,27.3622,27.3992,40290.0
2019-04-18 12:50:00,29.56,29.63,29.55,29.61,34704.0,27.39,27.4548,27.3807,27.4363,34704.0
2019-04-18 12:55:00,29.61,29.61,29.56,29.57,71288.0,27.4363,27.4363,27.39,27.3992,71288.0
2019-04-18 13:00:00,29.57,29.58,29.56,29.56,96141.0,27.3992,27.4085,27.39,27.39,96141.0
2019-04-18 13:05:00,29.56,29.58,29.52,29.55,30275.0,27.39,27.4085,27.3529,27.3807,30275.0
2019-04-18 13:10:00,29.55,29.57,29.51,29.51,41404.0,27.3807,27.3992,27.3436,27.3436,41404.0
2019-04-18 13:15:00,29.51,29.56,29.51,29.56,55862.0,27.3436,27.39,27.3436,27.39,55862.0
2019-04-18 13:20:00,29.56,29.62,29.56,29.62,27701.0,27.39,27.4456,27.39,27.4456,27701.0
2019-04-18 13:25:00,29.61,29.62,29.59,29.62,17379.0,27.4363,27.4456,27.4178,27.4456,17379.0
2019-04-18 13:30:00,29.61,29.61,29.58,29.59,17345.0,27.4363,27.4363,27.4085,27.4178,17345.0
2019-04-18 13:35:00,29.58,29.58,29.56,29.58,34253.0,27.4085,27.4085,27.39,27.4085,34253.0
2019-04-18 13:40:00,29.59,29.6,29.57,29.58,14280.0,27.4178,27.427,27.3992,27.4085,14280.0
2019-04-18 13:45:00,29.58,29.59,29.56,29.56,12865.0,27.4085,27.4178,27.39,27.39,12865.0
2019-04-18 13:50:00,29.56,29.58,29.55,29.58,32010.0,27.39,27.4085,27.3807,27.4085,32010.0
2019-04-18 13:55:00,29.56,29.6,29.56,29.57,32234.0,27.39,27.427,27.39,27.3992,32234.0
2019-04-18 14:00:00,29.57,29.6,29.57,29.59,20325.0,27.3992,27.427,27.3992,27.4178,20325.0
2019-04-18 14:05:00,29.58,29.58,29.55,29.56,23226.0,27.4085,27.4085,27.3807,27.39,23226.0
2019-04-18 14:10:00,29.56,29.57,29.54,29.56,38739.0,27.39,27.3992,27.3714,27.39,38739.0
2019-04-18 14:15:00,29.57,29.6,29.57,29.6,51764.0,27.3992,27.427,27.3992,27.427,51764.0
2019-04-18 14:20:00,29.59,29.6,29.56,29.56,29063.0,27.4178,27.427,27.39,27.39,29063.0
2019-04-18 14:25:00,29.57,29.58,29.55,29.57,34611.0,27.3992,27.4085,27.3807,27.3992,34611.0
2019-04-18 14:30:00,29.56,29.58,29.56,29.57,40582.0,27.39,27.4085,27.39,27.3992,40582.0
2019-04-18 14:35:00,29.56,29.58,29.55,29.57,49224.0,27.39,27.4085,27.3807,27.3992,49224.0
2019-04-18 14:40:00,29.56,29.59,29.56,29.58,80038.0,27.39,27.4178,27.39,27.4085,80038.0
2019-04-18 14:45:00,29.58,29.58,29.54,29.54,29976.0,27.4085,27.4085,27.3714,27.3714,29976.0
2019-04-18 14:50:00,29.54,29.55,29.52,29.55,18426.0,27.3714,27.3807,27.3529,27.3807,18426.0
2019-04-18 14:55:00,29.56,29.56,29.53,29.56,26786.0,27.39,27.39,27.3622,27.39,26786.0
2019-04-18 15:00:00,29.56,29.56,29.54,29.54,18285.0,27.39,27.39,27.3714,27.3714,18285.0
2019-04-18 15:05:00,29.53,29.55,29.53,29.55,16316.0,27.3622,27.3807,27.3622,27.3807,16316.0
2019-04-18 15:10:00,29.56,29.56,29.52,29.52,39657.0,27.39,27.39,27.3529,27.3529,39657.0
2019-04-18 15:15:00,29.53,29.55,29.53,29.55,23380.0,27.3622,27.3807,27.3622,27.3807,23380.0
2019-04-18 15:20:00,29.55,29.57,29.55,29.56,38234.0,27.3807,27.3992,27.3807,27.39,38234.0
2019-04-18 15:25:00,29.57,29.6,29.57,29.59,18068.0,27.3992,27.427,27.3992,27.4178,18068.0
2019-04-18 15:30:00,29.58,29.61,29.58,29.61,81828.0,27.4085,27.4363,27.4085,27.4363,81828.0
2019-04-18 15:35:00,29.61,29.61,29.57,29.57,192166.0,27.4363,27.4363,27.3992,27.3992,192166.0
2019-04-18 15:40:00,29.57,29.58,29.55,29.57,92859.0,27.3992,27.4085,27.3807,27.3992,92859.0
2019-04-18 15:45:00,29.57,29.6,29.57,29.58,99901.0,27.3992,27.427,27.3992,27.4085,99901.0
2019-04-18 15:50:00,29.58,29.58,29.56,29.58,77246.0,27.4085,27.4085,27.39,27.4085,77246.0
2019-04-18 15:55:00,29.58,29.6,29.55,29.58,624251.0,27.4085,27.427,27.3807,27.4085,624251.0
2019-04-22 09:30:00,29.65,29.69,29.58,29.61,42742.0,27.4734,27.5104,27.4085,27.4363,42742.0
2019-04-22 09:35:00,29.62,29.69,29.62,29.67,23075.0,27.4456,27.5104,27.4456,27.4919,23075.0
2019-04-22 09:40:00,29.67,29.67,29.64,29.64,21271.0,27.4919,27.4919,27.4641,27.4641,21271.0
2019-04-22 09:45:00,29.63,29.63,29.54,29.54,51513.0,27.4548,27.4548,27.3714,27.3714,51513.0
2019-04-22 09:50:00,29.54,29.55,29.49,29.49,25714.0,27.3714,27.3807,27.3251,27.3251,25714.0
2019-04-22 09:55:00,29.47,29.52,29.46,29.52,20720.0,27.3066,27.3529,27.2973,27.3529,20720.0
2019-04-22 10:00:00,29.5,29.52,29.44,29.48,21185.0,27.3344,27.3529,27.2788,27.3159,21185.0
2019-04-22 10:05:00,29.5,29.55,29.48,29.55,29958.0,27.3344,27.3807,27.3159,27.3807,29958.0
2019-04-22 10:10:00,29.55,29.55,29.49,29.49,6878.0,27.3807,27.3807,27.3251,27.3251,6878.0
2019-04-22 10:15:00,29.49,29.54,29.46,29.54,7934.0,27.3251,27.3714,27.2973,27.3714,7934.0
2019-04-22 10:20:00,29.54,29.57,29.53,29.57,10929.0,27.3714,27.3992,27.3622,27.3992,10929.0
2019-04-22 10:25:00,29.57,29.61,29.57,29.59,18377.0,27.3992,27.4363,27.3992,27.4178,18377.0
2019-04-22 10:30:00,29.58,29.6,29.54,29.54,21309.0,27.4085,27.427,27.3714,27.3714,21309.0
2019-04-22 10:35:00,29.53,29.54,29.51,29.53,11675.0,27.3622,27.3714,27.3436,27.3622,11675.0
2019-04-22 10:40:00,29.53,29.53,29.46,29.47,32896.0,27.3622,27.3622,27.2973,27.3066,32896.0
2019-04-22 10:45:00,29.47,29.5,29.47,29.49,27984.0,27.3066,27.3344,27.3066,27.3251,27984.0
2019-04-22 10:50:00,29.48,29.48,29.45,29.46,38026.0,27.3159,27.3159,27.2881,27.2973,38026.0
2019-04-22 10:55:00,29.47,29.5,29.45,29.46,71634.0,27.3066,27.3344,27.2881,27.2973,71634.0
2019-04-22 11:00:00,29.46,29.48,29.43,29.43,30865.0,27.2973,27.3159,27.2695,27.2695,30865.0
2019-04-22 11:05:00,29.43,29.45,29.42,29.42,28048.0,27.2695,27.2881,27.2603,27.2603,28048.0
2019-04-22 11:10:00,29.42,29.44,29.42,29.44,12519.0,27.2603,27.2788,27.2603,27.2788,12519.0
2019-04-22 11:15:00,29.44,29.44,29.42,29.44,25542.0,27.2788,27.2788,27.2603,27.2788,25542.0
2019-04-22 11:20:00,29.44,29.45,29.42,29.45,7400.0,27.2788,27.2881,27.2603,27.2881,7400.0
2019-04-22 11:25:00,29.45,29.46,29.44,29.46,5671.0,27.2881,27.2973,27.2788,27.2973,5671.0
2019-04-22 11:30:00,29.45,29.45,29.43,29.44,15775.0,27.2881,27.2881,27.2695,27.2788,15775.0
2019-04-22 11:35:00,29.44,29.44,29.42,29.43,12236.0,27.2788,27.2788,27.2603,27.2695,12236.0
2019-04-22 11:40:00,29.43,29.44,29.4,29.41,20103.0,27.2695,27.2788,27.2417,27.251,20103.0
2019-04-22 11:45:00,29.4,29.4,29.35,29.35,11075.0,27.2417,27.2417,27.1954,27.1954,11075.0
2019-04-22 11:50:00,29.33,29.35,29.33,29.34,16604.0,27.1769,27.1954,27.1769,27.1861,16604.0
2019-04-22 11:55:00,29.34,29.34,29.28,29.29,14391.0,27.1861,27.1861,27.1305,27.1398,14391.0
2019-04-22 12:00:00,29.28,29.31,29.27,29.31,16460.0,27.1305,27.1583,27.1213,27.1583,16460.0
2019-04-22 12:05:00,29.3,29.3,29.26,29.27,29432.0,27.1491,27.1491,27.112,27.1213,29432.0
2019-04-22 12:10:00,29.27,29.28,29.25,29.26,21693.0,27.1213,27.1305,27.1027,27.112,21693.0
2019-04-22 12:15:00,29.27,29.27,29.24,29.25,60688.0,27.1213,27.1213,27.0935,27.1027,60688.0
2019-04-22 12:20:00,29.26,29.27,29.24,29.26,17579.0,27.112,27.1213,27.0935,27.112,17579.0
2019-04-22 12:25:00,29.27,29.28,29.25,29.26,10101.0,27.1213,27.1305,27.1027,27.112,10101.0
2019-04-22 12:30:00,29.25,29.25,29.22,29.22,26665.0,27.1027,27.1027,27.0749,27.0749,26665.0
2019-04-22 12:35:00,29.22,29.24,29.22,29.23,13841.0,27.0749,27.0935,27.0749,27.0842,13841.0
2019-04-22 12:40:00,29.23,29.23,29.18,29.19,18159.0,27.0842,27.0842,27.0379,27.0471,18159.0
2019-04-22 12:45:00,29.2,29.2,29.15,29.15,25875.0,27.0564,27.0564,27.0101,27.0101,25875.0
2019-04-22 12:50:00,29.15,29.19,29.15,29.19,30895.0,27.0101,27.0471,27.0101,27.0471,30895.0
2019-04-22 12:55:00,29.19,29.19,29.17,29.17,25383.0,27.0471,27.0471,27.0286,27.0286,25383.0
2019-04-22 13:00:00,29.17,29.2,29.17,29.17,25734.0,27.0286,27.0564,27.0286,27.0286,25734.0
2019-04-22 13:05:00,29.17,29.22,29.17,29.22,60958.0,27.0286,27.0749,27.0286,27.0749,60958.0
2019-04-22 13:10:00,29.22,29.27,29.22,29.27,45027.0,27.0749,27.1213,27.0749,27.1213,45027.0
2019-04-22 13:15:00,29.26,29.26,29.22,29.22,16431.0,27.112,27.112,27.0749,27.0749,16431.0
2019-04-22 13:20:00,29.22,29.22,29.2,29.2,22260.0,27.0749,27.0749,27.0564,27.0564,22260.0
2019-04-22 13:25:00,29.2,29.24,29.2,29.24,25893.0,27.0564,27.0935,27.0564,27.0935,25893.0
2019-04-22 13:30:00,29.24,29.25,29.22,29.25,13049.0,27.0935,27.1027,27.0749,27.1027,13049.0
2019-04-22 13:35:00,29.25,29.28,29.25,29.26,13335.0,27.1027,27.1305,27.1027,27.112,13335.0
2019-04-22 13:40:00,29.25,29.25,29.22,29.22,46295.0,27.1027,27.1027,27.0749,27.0749,46295.0
2019-04-22 13:45:00,29.22,29.22,29.21,29.21,3110.0,27.0749,27.0749,27.0657,27.0657,3110.0
2019-04-22 13:50:00,29.22,29.22,29.17,29.17,26442.0,27.0749,27.0749,27.0286,27.0286,26442.0
2019-04-22 13:55:00,29.17,29.18,29.17,29.17,8731.0,27.0286,27.0379,27.0286,27.0286,8731.0
2019-04-22 14:00:00,29.18,29.2,29.17,29.18,41698.0,27.0379,27.0564,27.0286,27.0379,41698.0
2019-04-22 14:05:00,29.18,29.18,29.14,29.15,40240.0,27.0379,27.0379,27.0008,27.0101,40240.0
2019-04-22 14:10:00,29.14,29.14,29.11,29.12,9964.0,27.0008,27.0008,26.973,26.9823,9964.0
2019-04-22 14:15:00,29.12,29.13,29.11,29.13,27471.0,26.9823,26.9915,26.973,26.9915,27471.0
2019-04-22 14:20:00,29.13,29.13,29.08,29.09,21948.0,26.9915,26.9915,26.9452,26.9545,21948.0
2019-04-22 14:25:00,29.09,29.09,29.08,29.09,25506.0,26.9545,26.9545,26.9452,26.9545,25506.0
2019-04-22 14:30:00,29.1,29.14,29.1,29.1,61028.0,26.9637,27.0008,26.9637,26.9637,61028.0
2019-04-22 14:35:00,29.1,29.11,29.06,29.08,26129.0,26.9637,26.973,26.9267,26.9452,26129.0
2019-04-22 14:40:00,29.08,29.1,29.08,29.1,33991.0,26.9452,26.9637,26.9452,26.9637,33991.0
2019-04-22 14:45:00,29.11,29.11,29.09,29.1,16601.0,26.973,26.973,26.9545,26.9637,16601.0
2019-04-22 14:50:00,29.09,29.09,29.07,29.07,28420.0,26.9545,26.9545,26.9359,26.9359,28420.0
2019-04-22 14:55:00,29.07,29.07,29.06,29.06,12690.0,26.9359,26.9359,26.9267,26.9267,12690.0
2019-04-22 15:00:00,29.06,29.06,29.01,29.01,25952.0,26.9267,26.9267,26.8804,26.8804,25952.0
2019-04-22 15:05:00,29.01,29.02,28.96,28.96,42268.0,26.8804,26.8896,26.834,26.834,42268.0
2019-04-22 15:10:00,28.95,28.95,28.9,28.9,56788.0,26.8248,26.8248,26.7784,26.7784,56788.0
2019-04-22 15:15:00,28.9,28.94,28.9,28.93,57509.0,26.7784,26.8155,26.7784,26.8062,57509.0
2019-04-22 15:20:00,28.93,28.97,28.9,28.96,72327.0,26.8062,26.8433,26.7784,26.834,72327.0
2019-04-22 15:25:00,28.96,28.99,28.94,28.97,43700.0,26.834,26.8618,26.8155,26.8433,43700.0
2019-04-22 15:30:00,28.97,29.0,28.94,28.94,61773.0,26.8433,26.8711,26.8155,26.8155,61773.0
2019-04-22 15:35:00,28.94,28.98,28.94,28.95,46585.0,26.8155,26.8526,26.8155,26.8248,46585.0
2019-04-22 15:40:00,28.95,28.95,28.92,28.92,34596.0,26.8248,26.8248,26.797,26.797,34596.0
2019-04-22 15:45:00,28.93,28.94,28.91,28.92,96396.0,26.8062,26.8155,26.7877,26.797,96396.0
2019-04-22 15:50:00,28.93,28.94,28.91,28.94,123107.0,26.8062,26.8155,26.7877,26.8155,123107.0
2019-04-22 15:55:00,28.93,28.99,28.93,28.97,244018.0,26.8062,26.8618,26.8062,26.8433,244018.0
2019-04-23 09:30:00,28.7,28.71,28.61,28.71,137568.0,26.5931,26.6024,26.5097,26.6024,137568.0
2019-04-23 09:35:00,28.69,28.78,28.69,28.78,84227.0,26.5838,26.6672,26.5838,26.6672,84227.0
2019-04-23 09:40:00,28.79,28.88,28.75,28.88,84271.0,26.6765,26.7599,26.6394,26.7599,84271.0
2019-04-23 09:45:00,28.88,28.9,28.84,28.9,81654.0,26.7599,26.7784,26.7228,26.7784,81654.0
2019-04-23 09:50:00,28.9,28.96,28.9,28.96,25647.0,26.7784,26.834,26.7784,26.834,25647.0
2019-04-23 09:55:00,28.98,28.98,28.93,28.93,46082.0,26.8526,26.8526,26.8062,26.8062,46082.0
2019-04-23 10:00:00,28.91,28.91,28.84,28.85,40067.0,26.7877,26.7877,26.7228,26.7321,40067.0
2019-04-23 10:05:00,28.84,28.85,28.78,28.8,20098.0,26.7228,26.7321,26.6672,26.6858,20098.0
2019-04-23 10:10:00,28.8,28.8,28.73,28.73,29531.0,26.6858,26.6858,26.6209,26.6209,29531.0
2019-04-23 10:15:00,28.72,28.81,28.72,28.81,12634.0,26.6116,26.695,26.6116,26.695,12634.0
2019-04-23 10:20:00,28.82,28.93,28.82,28.93,20040.0,26.7043,26.8062,26.7043,26.8062,20040.0
2019-04-23 10:25:00,28.92,28.96,28.89,28.89,34228.0,26.797,26.834,26.7692,26.7692,34228.0
2019-04-23 10:30:00,28.89,28.89,28.83,28.83,53485.0,26.7692,26.7692,26.7136,26.7136,53485.0
2019-04-23 10:35:00,28.82,28.83,28.8,28.8,18829.0,26.7043,26.7136,26.6858,26.6858,18829.0
2019-04-23 10:40:00,28.78,28.83,28.78,28.8,17845.0,26.6672,26.7136,26.6672,26.6858,17845.0
2019-04-23 10:45:00,28.79,28.84,28.75,28.84,39924.0,26.6765,26.7228,26.6394,26.7228,39924.0
2019-04-23 10:50:00,28.83,28.84,28.78,28.82,31109.0,26.7136,26.7228,26.6672,26.7043,31109.0
2019-04-23 10:55:00,28.82,28.91,28.82,28.88,11791.0,26.7043,26.7877,26.7043,26.7599,11791.0
2019-04-23 11:00:00,28.88,28.91,28.87,28.91,34124.0,26.7599,26.7877,26.7506,26.7877,34124.0
2019-04-23 11:05:00,28.9,28.9,28.84,28.85,29664.0,26.7784,26.7784,26.7228,26.7321,29664.0
2019-04-23 11:10:00,28.83,28.83,28.78,28.78,25711.0,26.7136,26.7136,26.6672,26.6672,25711.0
2019-04-23 11:15:00,28.79,28.8,28.75,28.78,23117.0,26.6765,26.6858,26.6394,26.6672,23117.0
2019-04-23 11:20:00,28.79,28.79,28.76,28.79,10332.0,26.6765,26.6765,26.6487,26.6765,10332.0
2019-04-23 11:25:00,28.76,28.82,28.76,28.82,46436.0,26.6487,26.7043,26.6487,26.7043,46436.0
2019-04-23 11:30:00,28.81,28.84,28.8,28.84,10055.0,26.695,26.7228,26.6858,26.7228,10055.0
2019-04-23 11:35:00,28.84,28.85,28.81,28.81,42233.0,26.7228,26.7321,26.695,26.695,42233.0
2019-04-23 11:40:00,28.8,28.8,28.77,28.78,3254.0,26.6858,26.6858,26.658,26.6672,3254.0
2019-04-23 11:45:00,28.79,28.82,28.79,28.82,2408.0,26.6765,26.7043,26.6765,26.7043,2408.0
2019-04-23 11:50:00,28.82,28.92,28.82,28.9,32237.0,26.7043,26.797,26.7043,26.7784,32237.0
2019-04-23 11:55:00,28.9,28.9,28.84,28.85,40895.0,26.7784,26.7784,26.7228,26.7321,40895.0
2019-04-23 12:00:00,28.85,28.89,28.85,28.87,22228.0,26.7321,26.7692,26.7321,26.7506,22228.0
2019-04-23 12:05:00,28.88,28.9,28.86,28.86,16499.0,26.7599,26.7784,26.7414,26.7414,16499.0
2019-04-23 12:10:00,28.86,28.86,28.83,28.83,39781.0,26.7414,26.7414,26.7136,26.7136,39781.0
2019-04-23 12:15:00,28.84,28.9,28.84,28.88,21586.0,26.7228,26.7784,26.7228,26.7599,21586.0
2019-04-23 12:20:00,28.89,28.94,28.89,28.91,25687.0,26.7692,26.8155,26.7692,26.7877,25687.0
2019-04-23 12:25:00,28.92,28.99,28.92,28.95,19427.0,26.797,26.8618,26.797,26.8248,19427.0
2019-04-23 12:30:00,28.95,28.96,28.9,28.93,22994.0,26.8248,26.834,26.7784,26.8062,22994.0
2019-04-23 12:35:00,28.94,28.95,28.93,28.95,7612.0,26.8155,26.8248,26.8062,26.8248,7612.0
2019-04-23 12:40:00,28.95,28.95,28.93,28.94,5524.0,26.8248,26.8248,26.8062,26.8155,5524.0
2019-04-23 12:45:00,28.93,28.96,28.93,28.96,24017.0,26.8062,26.834,26.8062,26.834,24017.0
2019-04-23 12:50:00,28.97,28.97,28.94,28.95,17369.0,26.8433,26.8433,26.8155,26.8248,17369.0
2019-04-23 12:55:00,28.96,28.96,28.92,28.93,14308.0,26.834,26.834,26.797,26.8062,14308.0
2019-04-23 13:00:00,28.93,28.98,28.93,28.98,11042.0,26.8062,26.8526,26.8062,26.8526,11042.0
2019-04-23 13:05:00,28.97,28.97,28.94,28.95,7302.0,26.8433,26.8433,26.8155,26.8248,7302.0
2019-04-23 13:10:00,28.96,28.98,28.96,28.97,4240.0,26.834,26.8526,26.834,26.8433,4240.0
2019-04-23 13:15:00,28.97,28.97,28.9,28.91,26423.0,26.8433,26.8433,26.7784,26.7877,26423.0
2019-04-23 13:20:00,28.9,28.93,28.89,28.93,7878.0,26.7784,26.8062,26.7692,26.8062,7878.0
2019-04-23 13:25:00,28.92,28.92,28.89,28.89,3000.0,26.797,26.797,26.7692,26.7692,3000.0
2019-04-23 13:30:00,28.88,28.9,28.88,28.9,2857.0,26.7599,26.7784,26.7599,26.7784,2857.0
2019-04-23 13:35:00,28.9,28.94,28.9,28.94,15708.0,26.7784,26.8155,26.7784,26.8155,15708.0
2019-04-23 13:40:00,28.94,28.94,28.92,28.92,9200.0,26.8155,26.8155,26.797,26.797,9200.0
2019-04-23 13:45:00,28.92,28.94,28.92,28.92,28223.0,26.797,26.8155,26.797,26.797,28223.0
2019-04-23 13:50:00,28.92,28.92,28.91,28.91,6748.0,26.797,26.797,26.7877,26.7877,6748.0
2019-04-23 13:55:00,28.92,28.92,28.91,28.91,4853.0,26.797,26.797,26.7877,26.7877,4853.0
2019-04-23 14:00:00,28.9,28.91,28.9,28.91,6706.0,26.7784,26.7877,26.7784,26.7877,6706.0
2019-04-23 14:05:00,28.9,28.92,28.89,28.91,40206.0,26.7784,26.797,26.7692,26.7877,40206.0
2019-04-23 14:10:00,28.91,28.91,28.89,28.89,11854.0,26.7877,26.7877,26.7692,26.7692,11854.0
2019-04-23 14:15:00,28.9,28.91,28.89,28.89,18598.0,26.7784,26.7877,26.7692,26.7692,18598.0
2019-04-23 14:20:00,28.89,28.89,28.87,28.87,6408.0,26.7692,26.7692,26.7506,26.7506,6408.0
2019-04-23 14:25:00,28.86,28.86,28.85,28.85,6626.0,26.7414,26.7414,26.7321,26.7321,6626.0
2019-04-23 14:30:00,28.85,28.85,28.84,28.84,4407.0,26.7321,26.7321,26.7228,26.7228,4407.0
2019-04-23 14:35:00,28.84,28.85,28.84,28.84,7770.0,26.7228,26.7321,26.7228,26.7228,7770.0
2019-04-23 14:40:00,28.83,28.84,28.83,28.84,5700.0,26.7136,26.7228,26.7136,26.7228,5700.0
2019-04-23 14:45:00,28.84,28.84,28.84,28.84,1900.0,26.7228,26.7228,26.7228,26.7228,1900.0
2019-04-23 14:50:00,28.83,28.84,28.83,28.83,8319.0,26.7136,26.7228,26.7136,26.7136,8319.0
2019-04-23 14:55:00,28.82,28.82,28.8,28.81,8301.0,26.7043,26.7043,26.6858,26.695,8301.0
2019-04-23 15:00:00,28.8,28.83,28.8,28.82,23895.0,26.6858,26.7136,26.6858,26.7043,23895.0
2019-04-23 15:05:00,28.81,28.81,28.78,28.78,26975.0,26.695,26.695,26.6672,26.6672,26975.0
2019-04-23 15:10:00,28.78,28.79,28.77,28.79,18893.0,26.6672,26.6765,26.658,26.6765,18893.0
2019-04-23 15:15:00,28.79,28.81,28.78,28.79,44521.0,26.6765,26.695,26.6672,26.6765,44521.0
2019-04-23 15:20:00,28.79,28.79,28.79,28.79,7700.0,26.6765,26.6765,26.6765,26.6765,7700.0
2019-04-23 15:25:00,28.8,28.8,28.79,28.8,33171.0,26.6858,26.6858,26.6765,26.6858,33171.0
2019-04-23 15:30:00,28.8,28.8,28.78,28.79,14745.0,26.6858,26.6858,26.6672,26.6765,14745.0
2019-04-23 15:35:00,28.79,28.82,28.79,28.81,121419.0,26.6765,26.7043,26.6765,26.695,121419.0
2019-04-23 15:40:00,28.81,28.83,28.81,28.83,32371.0,26.695,26.7136,26.695,26.7136,32371.0
2019-04-23 15:45:00,28.82,28.83,28.81,28.81,51573.0,26.7043,26.7136,26.695,26.695,51573.0
2019-04-23 15:50:00,28.81,28.83,28.81,28.81,24252.0,26.695,26.7136,26.695,26.695,24252.0
2019-04-23 15:55:00,28.81,28.84,28.78,28.79,241761.0,26.695,26.7228,26.6672,26.6765,241761.0
2019-04-24 09:30:00,28.85,28.86,28.79,28.8,123751.0,26.7321,26.7414,26.6765,26.6858,123751.0
2019-04-24 09:35:00,28.81,28.88,28.78,28.79,84945.0,26.695,26.7599,26.6672,26.6765,84945.0
2019-04-24 09:40:00,28.79,28.83,28.76,28.76,45997.0,26.6765,26.7136,26.6487,26.6487,45997.0
2019-04-24 09:45:00,28.77,28.78,28.72,28.72,84903.0,26.658,26.6672,26.6116,26.6116,84903.0
2019-04-24 09:50:00,28.71,28.77,28.71,28.75,39919.0,26.6024,26.658,26.6024,26.6394,39919.0
2019-04-24 09:55:00,28.74,28.77,28.74,28.76,31231.0,26.6302,26.658,26.6302,26.6487,31231.0
2019-04-24 10:00:00,28.75,28.75,28.69,28.73,34806.0,26.6394,26.6394,26.5838,26.6209,34806.0
2019-04-24 10:05:00,28.74,28.76,28.71,28.75,41096.0,26.6302,26.6487,26.6024,26.6394,41096.0
2019-04-24 10:10:00,28.76,28.78,28.75,28.76,53505.0,26.6487,26.6672,26.6394,26.6487,53505.0
2019-04-24 10:15:00,28.75,28.76,28.72,28.76,10257.0,26.6394,26.6487,26.6116,26.6487,10257.0
2019-04-24 10:20:00,28.76,28.9,28.76,28.9,75400.0,26.6487,26.7784,26.6487,26.7784,75400.0
2019-04-24 10:25:00,28.91,28.98,28.88,28.97,85885.0,26.7877,26.8526,26.7599,26.8433,85885.0
2019-04-24 10:30:00,28.97,29.06,28.97,29.04,108498.0,26.8433,26.9267,26.8433,26.9082,108498.0
2019-04-24 10:35:00,29.05,29.06,29.03,29.03,23150.0,26.9174,26.9267,26.8989,26.8989,23150.0
2019-04-24 10:40:00,29.04,29.07,29.01,29.01,53413.0,26.9082,26.9359,26.8804,26.8804,53413.0
2019-04-24 10:45:00,29.02,29.09,29.02,29.08,51470.0,26.8896,26.9545,26.8896,26.9452,51470.0
2019-04-24 10:50:00,29.08,29.1,29.07,29.1,33128.0,26.9452,26.9637,26.9359,26.9637,33128.0
2019-04-24 10:55:00,29.12,29.22,29.12,29.22,95762.0,26.9823,27.0749,26.9823,27.0749,95762.0
2019-04-24 11:00:00,29.22,29.33,29.22,29.33,113168.0,27.0749,27.1769,27.0749,27.1769,113168.0
2019-04-24 11:05:00,29.33,29.45,29.33,29.45,170687.0,27.1769,27.2881,27.1769,27.2881,170687.0
2019-04-24 11:10:00,29.45,29.49,29.45,29.46,75156.0,27.2881,27.3251,27.2881,27.2973,75156.0
2019-04-24 11:15:00,29.44,29.44,29.4,29.44,45273.0,27.2788,27.2788,27.2417,27.2788,45273.0
2019-04-24 11:20:00,29.45,29.45,29.42,29.44,15569.0,27.2881,27.2881,27.2603,27.2788,15569.0
2019-04-24 11:25:00,29.43,29.43,29.35,29.37,51413.0,27.2695,27.2695,27.1954,27.2139,51413.0
2019-04-24 11:30:00,29.37,29.38,29.35,29.38,7493.0,27.2139,27.2232,27.1954,27.2232,7493.0
2019-04-24 11:35:00,29.38,29.43,29.38,29.41,75278.0,27.2232,27.2695,27.2232,27.251,75278.0
2019-04-24 11:40:00,29.43,29.56,29.43,29.56,84569.0,27.2695,27.39,27.2695,27.39,84569.0
2019-04-24 11:45:00,29.57,29.57,29.49,29.51,37539.0,27.3992,27.3992,27.3251,27.3436,37539.0
2019-04-24 11:50:00,29.52,29.52,29.48,29.52,16239.0,27.3529,27.3529,27.3159,27.3529,16239.0
2019-04-24 11:55:00,29.52,29.53,29.48,29.49,44879.0,27.3529,27.3622,27.3159,27.3251,44879.0
2019-04-24 12:00:00,29.49,29.49,29.45,29.47,10597.0,27.3251,27.3251,27.2881,27.3066,10597.0
2019-04-24 12:05:00,29.47,29.47,29.42,29.43,23276.0,27.3066,27.3066,27.2603,27.2695,23276.0
2019-04-24 12:10:00,29.44,29.48,29.43,29.47,57181.0,27.2788,27.3159,27.2695,27.3066,57181.0
2019-04-24 12:15:00,29.47,29.52,29.47,29.5,38983.0,27.3066,27.3529,27.3066,27.3344,38983.0
2019-04-24 12:20:00,29.51,29.52,29.49,29.52,2400.0,27.3436,27.3529,27.3251,27.3529,2400.0
2019-04-24 12:25:00,29.52,29.52,29.49,29.49,8838.0,27.3529,27.3529,27.3251,27.3251,8838.0
2019-04-24 12:30:00,29.48,29.5,29.47,29.48,13659.0,27.3159,27.3344,27.3066,27.3159,13659.0
2019-04-24 12:35:00,29.48,29.48,29.39,29.39,10000.0,27.3159,27.3159,27.2325,27.2325,10000.0
2019-04-24 12:40:00,29.39,29.39,29.34,29.34,55250.0,27.2325,27.2325,27.1861,27.1861,55250.0
2019-04-24 12:45:00,29.36,29.36,29.28,29.28,34978.0,27.2047,27.2047,27.1305,27.1305,34978.0
2019-04-24 12:50:00,29.28,29.29,29.26,29.28,15981.0,27.1305,27.1398,27.112,27.1305,15981.0
2019-04-24 12:55:00,29.28,29.29,29.26,29.28,48828.0,27.1305,27.1398,27.112,27.1305,48828.0
2019-04-24 13:00:00,29.27,29.37,29.27,29.37,39804.0,27.1213,27.2139,27.1213,27.2139,39804.0
2019-04-24 13:05:00,29.38,29.41,29.36,29.41,39463.0,27.2232,27.251,27.2047,27.251,39463.0
2019-04-24 13:10:00,29.41,29.43,29.4,29.42,27862.0,27.251,27.2695,27.2417,27.2603,27862.0
2019-04-24 13:15:00,29.44,29.47,29.43,29.46,24740.0,27.2788,27.3066,27.2695,27.2973,24740.0
2019-04-24 13:20:00,29.48,29.51,29.47,29.49,10063.0,27.3159,27.3436,27.3066,27.3251,10063.0
2019-04-24 13:25:00,29.5,29.56,29.48,29.56,25230.0,27.3344,27.39,27.3159,27.39,25230.0
2019-04-24 13:30:00,29.55,29.55,29.51,29.52,16911.0,27.3807,27.3807,27.3436,27.3529,16911.0
2019-04-24 13:35:00,29.53,29.56,29.53,29.56,9170.0,27.3622,27.39,27.3622,27.39,9170.0
2019-04-24 13:40:00,29.56,29.6,29.56,29.57,17924.0,27.39,27.427,27.39,27.3992,17924.0
2019-04-24 13:45:00,29.57,29.57,29.55,29.55,2751.0,27.3992,27.3992,27.3807,27.3807,2751.0
2019-04-24 13:50:00,29.55,29.56,29.54,29.55,20154.0,27.3807,27.39,27.3714,27.3807,20154.0
2019-04-24 13:55:00,29.54,29.54,29.51,29.54,10408.0,27.3714,27.3714,27.3436,27.3714,10408.0
2019-04-24 14:00:00,29.54,29.54,29.53,29.53,1840.0,27.3714,27.3714,27.3622,27.3622,1840.0
2019-04-24 14:05:00,29.55,29.55,29.54,29.54,12198.0,27.3807,27.3807,27.3714,27.3714,12198.0
2019-04-24 14:10:00,29.53,29.53,29.51,29.51,19341.0,27.3622,27.3622,27.3436,27.3436,19341.0
2019-04-24 14:15:00,29.5,29.5,29.44,29.44,6868.0,27.3344,27.3344,27.2788,27.2788,6868.0
2019-04-24 14:20:00,29.44,29.44,29.35,29.35,23035.0,27.2788,27.2788,27.1954,27.1954,23035.0
2019-04-24 14:25:00,29.35,29.39,29.35,29.38,30898.0,27.1954,27.2325,27.1954,27.2232,30898.0
2019-04-24 14:30:00,29.38,29.39,29.35,29.38,21129.0,27.2232,27.2325,27.1954,27.2232,21129.0
2019-04-24 14:35:00,29.38,29.4,29.38,29.39,20120.0,27.2232,27.2417,27.2232,27.2325,20120.0
2019-04-24 14:40:00,29.38,29.4,29.38,29.4,13712.0,27.2232,27.2417,27.2232,27.2417,13712.0
2019-04-24 14:45:00,29.4,29.42,29.4,29.41,12005.0,27.2417,27.2603,27.2417,27.251,12005.0
2019-04-24 14:50:00,29.4,29.41,29.4,29.4,10250.0,27.2417,27.251,27.2417,27.2417,10250.0
2019-04-24 14:55:00,29.4,29.41,29.4,29.4,7977.0,27.2417,27.251,27.2417,27.2417,7977.0
2019-04-24 15:00:00,29.4,29.41,29.4,29.4,3342.0,27.2417,27.251,27.2417,27.2417,3342.0
2019-04-24 15:05:00,29.41,29.41,29.4,29.41,2963.0,27.251,27.251,27.2417,27.251,2963.0
2019-04-24 15:10:00,29.41,29.41,29.41,29.41,8420.0,27.251,27.251,27.251,27.251,8420.0
2019-04-24 15:15:00,29.42,29.42,29.42,29.42,2058.0,27.2603,27.2603,27.2603,27.2603,2058.0
2019-04-24 15:20:00,29.42,29.44,29.42,29.43,17443.0,27.2603,27.2788,27.2603,27.2695,17443.0
2019-04-24 15:25:00,29.42,29.42,29.4,29.4,12228.0,27.2603,27.2603,27.2417,27.2417,12228.0
2019-04-24 15:30:00,29.4,29.41,29.39,29.41,16244.0,27.2417,27.251,27.2325,27.251,16244.0
2019-04-24 15:35:00,29.4,29.4,29.36,29.38,9545.0,27.2417,27.2417,27.2047,27.2232,9545.0
2019-04-24 15:40:00,29.37,29.38,29.35,29.35,9000.0,27.2139,27.2232,27.1954,27.1954,9000.0
2019-04-24 15:45:00,29.35,29.35,29.3,29.31,32453.0,27.1954,27.1954,27.1491,27.1583,32453.0
2019-04-24 15:50:00,29.31,29.32,29.3,29.31,23418.0,27.1583,27.1676,27.1491,27.1583,23418.0
2019-04-24 15:55:00,29.3,29.35,29.28,29.34,314328.0,27.1491,27.1954,27.1305,27.1861,314328.0
2019-04-25 09:30:00,29.43,29.49,29.36,29.41,93669.0,27.2695,27.3251,27.2047,27.251,93669.0
2019-04-25 09:35:00,29.41,29.61,29.41,29.61,97842.0,27.251,27.4363,27.251,27.4363,97842.0
2019-04-25 09:40:00,29.61,29.72,29.61,29.68,176162.0,27.4363,27.5382,27.4363,27.5012,176162.0
2019-04-25 09:45:00,29.67,29.69,29.57,29.64,104608.0,27.4919,27.5104,27.3992,27.4641,104608.0
2019-04-25 09:50:00,29.61,29.62,29.52,29.53,64653.0,27.4363,27.4456,27.3529,27.3622,64653.0
2019-04-25 09:55:00,29.53,29.57,29.48,29.57,87028.0,27.3622,27.3992,27.3159,27.3992,87028.0
2019-04-25 10:00:00,29.58,29.68,29.56,29.63,99323.0,27.4085,27.5012,27.39,27.4548,99323.0
2019-04-25 10:05:00,29.63,29.63,29.57,29.57,22000.0,27.4548,27.4548,27.3992,27.3992,22000.0
2019-04-25 10:10:00,29.57,29.7,29.57,29.7,81077.0,27.3992,27.5197,27.3992,27.5197,81077.0
2019-04-25 10:15:00,29.68,29.69,29.61,29.67,23248.0,27.5012,27.5104,27.4363,27.4919,23248.0
2019-04-25 10:20:00,29.67,29.69,29.65,29.69,79830.0,27.4919,27.5104,27.4734,27.5104,79830.0
2019-04-25 10:25:00,29.69,29.7,29.64,29.64,35401.0,27.5104,27.5197,27.4641,27.4641,35401.0
2019-04-25 10:30:00,29.62,29.65,29.61,29.64,52472.0,27.4456,27.4734,27.4363,27.4641,52472.0
2019-04-25 10:35:00,29.65,29.71,29.65,29.68,59767.0,27.4734,27.529,27.4734,27.5012,59767.0
2019-04-25 10:40:00,29.67,29.68,29.61,29.62,16912.0,27.4919,27.5012,27.4363,27.4456,16912.0
2019-04-25 10:45:00,29.62,29.65,29.62,29.62,3403.0,27.4456,27.4734,27.4456,27.4456,3403.0
2019-04-25 10:50:00,29.6,29.61,29.55,29.55,10233.0,27.427,27.4363,27.3807,27.3807,10233.0
2019-04-25 10:55:00,29.55,29.55,29.5,29.5,19837.0,27.3807,27.3807,27.3344,27.3344,19837.0
2019-04-25 11:00:00,29.5,29.56,29.5,29.55,31244.0,27.3344,27.39,27.3344,27.3807,31244.0
2019-04-25 11:05:00,29.53,29.53,29.5,29.52,15953.0,27.3622,27.3622,27.3344,27.3529,15953.0
2019-04-25 11:10:00,29.51,29.51,29.45,29.45,11800.0,27.3436,27.3436,27.2881,27.2881,11800.0
2019-04-25 11:15:00,29.46,29.47,29.45,29.45,22500.0,27.2973,27.3066,27.2881,27.2881,22500.0
2019-04-25 11:20:00,29.45,29.46,29.42,29.42,19720.0,27.2881,27.2973,27.2603,27.2603,19720.0
2019-04-25 11:25:00,29.41,29.41,29.32,29.33,56448.0,27.251,27.251,27.1676,27.1769,56448.0
2019-04-25 11:30:00,29.33,29.33,29.16,29.16,115106.0,27.1769,27.1769,27.0193,27.0193,115106.0
2019-04-25 11:35:00,29.16,29.22,29.15,29.22,54396.0,27.0193,27.0749,27.0101,27.0749,54396.0
2019-04-25 11:40:00,29.22,29.3,29.22,29.27,31906.0,27.0749,27.1491,27.0749,27.1213,31906.0
2019-04-25 11:45:00,29.27,29.32,29.27,29.28,14032.0,27.1213,27.1676,27.1213,27.1305,14032.0
2019-04-25 11:50:00,29.29,29.35,29.29,29.31,10332.0,27.1398,27.1954,27.1398,27.1583,10332.0
2019-04-25 11:55:00,29.32,29.32,29.24,29.24,8249.0,27.1676,27.1676,27.0935,27.0935,8249.0
2019-04-25 12:00:00,29.22,29.32,29.22,29.31,28528.0,27.0749,27.1676,27.0749,27.1583,28528.0
2019-04-25 12:05:00,29.32,29.36,29.31,29.31,6008.0,27.1676,27.2047,27.1583,27.1583,6008.0
2019-04-25 12:10:00,29.29,29.31,29.26,29.26,23082.0,27.1398,27.1583,27.112,27.112,23082.0
2019-04-25 12:15:00,29.27,29.27,29.19,29.22,10596.0,27.1213,27.1213,27.0471,27.0749,10596.0
2019-04-25 12:20:00,29.22,29.26,29.21,29.23,11457.0,27.0749,27.112,27.0657,27.0842,11457.0
2019-04-25 12:25:00,29.23,29.23,29.18,29.18,11018.0,27.0842,27.0842,27.0379,27.0379,11018.0
2019-04-25 12:30:00,29.17,29.18,29.13,29.13,16468.0,27.0286,27.0379,26.9915,26.9915,16468.0
2019-04-25 12:35:00,29.13,29.21,29.13,29.21,22297.0,26.9915,27.0657,26.9915,27.0657,22297.0
2019-04-25 12:40:00,29.22,29.22,29.14,29.14,4674.0,27.0749,27.0749,27.0008,27.0008,4674.0
2019-04-25 12:45:00,29.15,29.22,29.15,29.2,18177.0,27.0101,27.0749,27.0101,27.0564,18177.0
2019-04-25 12:50:00,29.19,29.19,29.13,29.13,4420.0,27.0471,27.0471,26.9915,26.9915,4420.0
2019-04-25 12:55:00,29.13,29.18,29.13,29.18,8973.0,26.9915,27.0379,26.9915,27.0379,8973.0
2019-04-25 13:00:00,29.17,29.19,29.14,29.16,8103.0,27.0286,27.0471,27.0008,27.0193,8103.0
2019-04-25 13:05:00,29.16,29.19,29.15,29.19,14102.0,27.0193,27.0471,27.0101,27.0471,14102.0
2019-04-25 13:10:00,29.19,29.19,29.13,29.13,10425.0,27.0471,27.0471,26.9915,26.9915,10425.0
2019-04-25 13:15:00,29.13,29.14,29.11,29.12,10149.0,26.9915,27.0008,26.973,26.9823,10149.0
2019-04-25 13:20:00,29.11,29.11,29.08,29.11,14318.0,26.973,26.973,26.9452,26.973,14318.0
2019-04-25 13:25:00,29.11,29.17,29.11,29.13,14386.0,26.973,27.0286,26.973,26.9915,14386.0
2019-04-25 13:30:00,29.13,29.13,29.09,29.11,20348.0,26.9915,26.9915,26.9545,26.973,20348.0
2019-04-25 13:35:00,29.11,29.14,29.11,29.12,45606.0,26.973,27.0008,26.973,26.9823,45606.0
2019-04-25 13:40:00,29.12,29.17,29.12,29.17,2245.0,26.9823,27.0286,26.9823,27.0286,2245.0
2019-04-25 13:45:00,29.18,29.18,29.16,29.16,1852.0,27.0379,27.0379,27.0193,27.0193,1852.0
2019-04-25 13:50:00,29.17,29.18,29.16,29.16,18917.0,27.0286,27.0379,27.0193,27.0193,18917.0
2019-04-25 13:55:00,29.17,29.17,29.16,29.16,12613.0,27.0286,27.0286,27.0193,27.0193,12613.0
2019-04-25 14:00:00,29.17,29.19,29.16,29.19,13540.0,27.0286,27.0471,27.0193,27.0471,13540.0
2019-04-25 14:05:00,29.19,29.2,29.19,29.19,5227.0,27.0471,27.0564,27.0471,27.0471,5227.0
2019-04-25 14:10:00,29.17,29.17,29.15,29.16,4400.0,27.0286,27.0286,27.0101,27.0193,4400.0
2019-04-25 14:15:00,29.16,29.2,29.15,29.18,29310.0,27.0193,27.0564,27.0101,27.0379,29310.0
2019-04-25 14:20:00,29.18,29.18,29.17,29.18,1900.0,27.0379,27.0379,27.0286,27.0379,1900.0
2019-04-25 14:25:00,29.18,29.19,29.17,29.17,6704.0,27.0379,27.0471,27.0286,27.0286,6704.0
2019-04-25 14:30:00,29.17,29.2,29.16,29.2,3500.0,27.0286,27.0564,27.0193,27.0564,3500.0
2019-04-25 14:35:00,29.2,29.2,29.16,29.16,6631.0,27.0564,27.0564,27.0193,27.0193,6631.0
2019-04-25 14:40:00,29.16,29.16,29.09,29.1,16962.0,27.0193,27.0193,26.9545,26.9637,16962.0
2019-04-25 14:45:00,29.08,29.13,29.08,29.12,11446.0,26.9452,26.9915,26.9452,26.9823,11446.0
2019-04-25 14:50:00,29.12,29.17,29.12,29.17,45445.0,26.9823,27.0286,26.9823,27.0286,45445.0
2019-04-25 14:55:00,29.18,29.2,29.17,29.17,42046.0,27.0379,27.0564,27.0286,27.0286,42046.0
2019-04-25 15:00:00,29.18,29.22,29.18,29.2,27231.0,27.0379,27.0749,27.0379,27.0564,27231.0
2019-04-25 15:05:00,29.2,29.2,29.19,29.19,1131.0,27.0564,27.0564,27.0471,27.0471,1131.0
2019-04-25 15:10:00,29.18,29.18,29.16,29.16,10298.0,27.0379,27.0379,27.0193,27.0193,10298.0
2019-04-25 15:15:00,29.16,29.17,29.08,29.08,27102.0,27.0193,27.0286,26.9452,26.9452,27102.0
2019-04-25 15:20:00,29.08,29.1,29.08,29.09,13556.0,26.9452,26.9637,26.9452,26.9545,13556.0
2019-04-25 15:25:00,29.09,29.11,29.09,29.1,10779.0,26.9545,26.973,26.9545,26.9637,10779.0
2019-04-25 15:30:00,29.11,29.13,29.1,29.1,9699.0,26.973,26.9915,26.9637,26.9637,9699.0
2019-04-25 15:35:00,29.1,29.13,29.1,29.13,12600.0,26.9637,26.9915,26.9637,26.9915,12600.0
2019-04-25 15:40:00,29.14,29.14,29.11,29.13,19298.0,27.0008,27.0008,26.973,26.9915,19298.0
2019-04-25 15:45:00,29.13,29.14,29.11,29.13,20344.0,26.9915,27.0008,26.973,26.9915,20344.0
2019-04-25 15:50:00,29.12,29.16,29.1,29.16,24487.0,26.9823,27.0193,26.9637,27.0193,24487.0
2019-04-25 15:55:00,29.16,29.2,29.13,29.19,178055.0,27.0193,27.0564,26.9915,27.0471,178055.0
2019-04-26 09:30:00,29.52,29.72,29.52,29.7,65215.0,27.3529,27.5382,27.3529,27.5197,65215.0
2019-04-26 09:35:00,29.71,29.78,29.69,29.71,45659.0,27.529,27.5938,27.5104,27.529,45659.0
2019-04-26 09:40:00,29.72,29.76,29.65,29.75,34809.0,27.5382,27.5753,27.4734,27.566,34809.0
2019-04-26 09:45:00,29.74,29.86,29.74,29.84,51422.0,27.5568,27.668,27.5568,27.6494,51422.0
2019-04-26 09:50:00,29.85,29.87,29.76,29.83,18762.0,27.6587,27.6772,27.5753,27.6402,18762.0
2019-04-26 09:55:00,29.83,29.85,29.76,29.76,58745.0,27.6402,27.6587,27.5753,27.5753,58745.0
2019-04-26 10:00:00,29.78,29.79,29.74,29.76,36490.0,27.5938,27.6031,27.5568,27.5753,36490.0
2019-04-26 10:05:00,29.76,29.81,29.74,29.81,35518.0,27.5753,27.6216,27.5568,27.6216,35518.0
2019-04-26 10:10:00,29.82,29.93,29.82,29.92,57936.0,27.6309,27.7328,27.6309,27.7236,57936.0
2019-04-26 10:15:00,29.93,29.93,29.83,29.92,62224.0,27.7328,27.7328,27.6402,27.7236,62224.0
2019-04-26 10:20:00,29.92,29.92,29.84,29.86,32801.0,27.7236,27.7236,27.6494,27.668,32801.0
2019-04-26 10:25:00,29.87,29.87,29.8,29.8,28748.0,27.6772,27.6772,27.6124,27.6124,28748.0
2019-04-26 10:30:00,29.81,29.93,29.81,29.93,25238.0,27.6216,27.7328,27.6216,27.7328,25238.0
2019-04-26 10:35:00,29.94,29.95,29.91,29.95,14911.0,27.7421,27.7513,27.7143,27.7513,14911.0
2019-04-26 10:40:00,29.95,29.98,29.94,29.96,12635.0,27.7513,27.7791,27.7421,27.7606,12635.0
2019-04-26 10:45:00,29.97,29.99,29.97,29.98,13736.0,27.7699,27.7884,27.7699,27.7791,13736.0
2019-04-26 10:50:00,29.98,30.0,29.94,29.94,46916.0,27.7791,27.7977,27.7421,27.7421,46916.0
2019-04-26 10:55:00,29.95,29.95,29.86,29.89,25552.0,27.7513,27.7513,27.668,27.6958,25552.0
2019-04-26 11:00:00,29.9,29.98,29.9,29.98,19091.0,27.705,27.7791,27.705,27.7791,19091.0
2019-04-26 11:05:00,29.98,30.03,29.98,30.02,30218.0,27.7791,27.8255,27.7791,27.8162,30218.0
2019-04-26 11:10:00,30.01,30.03,29.99,30.03,24010.0,27.8069,27.8255,27.7884,27.8255,24010.0
2019-04-26 11:15:00,30.02,30.05,30.01,30.05,30778.0,27.8162,27.844,27.8069,27.844,30778.0
2019-04-26 11:20:00,30.06,30.1,30.06,30.06,39972.0,27.8533,27.8903,27.8533,27.8533,39972.0
2019-04-26 11:25:00,30.06,30.06,29.99,30.02,24669.0,27.8533,27.8533,27.7884,27.8162,24669.0
2019-04-26 11:30:00,30.02,30.02,29.99,30.0,18408.0,27.8162,27.8162,27.7884,27.7977,18408.0
2019-04-26 11:35:00,30.0,30.07,30.0,30.07,16452.0,27.7977,27.8625,27.7977,27.8625,16452.0
2019-04-26 11:40:00,30.08,30.08,30.04,30.04,16700.0,27.8718,27.8718,27.8347,27.8347,16700.0
2019-04-26 11:45:00,30.05,30.07,30.0,30.02,19520.0,27.844,27.8625,27.7977,27.8162,19520.0
2019-04-26 11:50:00,30.02,30.02,29.96,30.01,12344.0,27.8162,27.8162,27.7606,27.8069,12344.0
2019-04-26 11:55:00,30.01,30.05,30.01,30.03,48827.0,27.8069,27.844,27.8069,27.8255,48827.0
2019-04-26 12:00:00,30.03,30.05,30.02,30.05,12705.0,27.8255,27.844,27.8162,27.844,12705.0
2019-04-26 12:05:00,30.04,30.05,30.0,30.05,15766.0,27.8347,27.844,27.7977,27.844,15766.0
2019-04-26 12:10:00,30.05,30.05,30.01,30.02,16484.0,27.844,27.844,27.8069,27.8162,16484.0
2019-04-26 12:15:00,30.02,30.08,30.02,30.06,32690.0,27.8162,27.8718,27.8162,27.8533,32690.0
2019-04-26 12:20:00,30.07,30.08,30.03,30.05,27102.0,27.8625,27.8718,27.8255,27.844,27102.0
2019-04-26 12:25:00,30.06,30.08,30.04,30.06,12963.0,27.8533,27.8718,27.8347,27.8533,12963.0
2019-04-26 12:30:00,30.08,30.09,30.06,30.07,18093.0,27.8718,27.8811,27.8533,27.8625,18093.0
2019-04-26 12:35:00,30.08,30.09,30.06,30.08,5961.0,27.8718,27.8811,27.8533,27.8718,5961.0
2019-04-26 12:40:00,30.09,30.14,30.08,30.14,23086.0,27.8811,27.9274,27.8718,27.9274,23086.0
2019-04-26 12:45:00,30.13,30.17,30.12,30.17,25503.0,27.9181,27.9552,27.9089,27.9552,25503.0
2019-04-26 12:50:00,30.17,30.17,30.16,30.17,22649.0,27.9552,27.9552,27.9459,27.9552,22649.0
2019-04-26 12:55:00,30.17,30.17,30.13,30.14,25699.0,27.9552,27.9552,27.9181,27.9274,25699.0
2019-04-26 13:00:00,30.16,30.17,30.13,30.13,24653.0,27.9459,27.9552,27.9181,27.9181,24653.0
2019-04-26 13:05:00,30.13,30.13,30.11,30.13,19642.0,27.9181,27.9181,27.8996,27.9181,19642.0
2019-04-26 13:10:00,30.13,30.15,30.11,30.15,11582.0,27.9181,27.9367,27.8996,27.9367,11582.0
2019-04-26 13:15:00,30.15,30.15,30.14,30.14,6494.0,27.9367,27.9367,27.9274,27.9274,6494.0
2019-04-26 13:20:00,30.14,30.14,30.08,30.08,23076.0,27.9274,27.9274,27.8718,27.8718,23076.0
2019-04-26 13:25:00,30.1,30.11,30.05,30.08,19339.0,27.8903,27.8996,27.844,27.8718,19339.0
2019-04-26 13:30:00,30.08,30.08,30.03,30.03,26853.0,27.8718,27.8718,27.8255,27.8255,26853.0
2019-04-26 13:35:00,30.03,30.07,30.03,30.07,27325.0,27.8255,27.8625,27.8255,27.8625,27325.0
2019-04-26 13:40:00,30.07,30.08,30.05,30.08,11275.0,27.8625,27.8718,27.844,27.8718,11275.0
2019-04-26 13:45:00,30.09,30.14,30.09,30.14,13100.0,27.8811,27.9274,27.8811,27.9274,13100.0
2019-04-26 13:50:00,30.15,30.15,30.12,30.13,29207.0,27.9367,27.9367,27.9089,27.9181,29207.0
2019-04-26 13:55:00,30.12,30.14,30.1,30.14,25418.0,27.9089,27.9274,27.8903,27.9274,25418.0
2019-04-26 14:00:00,30.15,30.16,30.13,30.15,63834.0,27.9367,27.9459,27.9181,27.9367,63834.0
2019-04-26 14:05:00,30.16,30.18,30.14,30.14,13596.0,27.9459,27.9645,27.9274,27.9274,13596.0
2019-04-26 14:10:00,30.15,30.16,30.13,30.14,19761.0,27.9367,27.9459,27.9181,27.9274,19761.0
2019-04-26 14:15:00,30.13,30.16,30.12,30.16,9600.0,27.9181,27.9459,27.9089,27.9459,9600.0
2019-04-26 14:20:00,30.15,30.17,30.14,30.17,27146.0,27.9367,27.9552,27.9274,27.9552,27146.0
2019-04-26 14:25:00,30.16,30.17,30.14,30.14,17819.0,27.9459,27.9552,27.9274,27.9274,17819.0
2019-04-26 14:30:00,30.15,30.22,30.15,30.21,101852.0,27.9367,28.0015,27.9367,27.9923,101852.0
2019-04-26 14:35:00,30.2,30.22,30.2,30.2,19786.0,27.983,28.0015,27.983,27.983,19786.0
2019-04-26 14:40:00,30.21,30.22,30.2,30.21,25800.0,27.9923,28.0015,27.983,27.9923,25800.0
2019-04-26 14:45:00,30.22,30.23,30.22,30.23,2820.0,28.0015,28.0108,28.0015,28.0108,2820.0
2019-04-26 14:50:00,30.24,30.25,30.24,30.25,17234.0,28.0201,28.0293,28.0201,28.0293,17234.0
2019-04-26 14:55:00,30.25,30.26,30.22,30.22,19902.0,28.0293,28.0386,28.0015,28.0015,19902.0
2019-04-26 15:00:00,30.22,30.25,30.22,30.23,20036.0,28.0015,28.0293,28.0015,28.0108,20036.0
2019-04-26 15:05:00,30.23,30.24,30.22,30.23,27930.0,28.0108,28.0201,28.0015,28.0108,27930.0
2019-04-26 15:10:00,30.23,30.24,30.22,30.22,28693.0,28.0108,28.0201,28.0015,28.0015,28693.0
2019-04-26 15:15:00,30.23,30.25,30.23,30.25,16295.0,28.0108,28.0293,28.0108,28.0293,16295.0
2019-04-26 15:20:00,30.25,30.26,30.24,30.26,21669.0,28.0293,28.0386,28.0201,28.0386,21669.0
2019-04-26 15:25:00,30.25,30.25,30.21,30.23,27151.0,28.0293,28.0293,27.9923,28.0108,27151.0
2019-04-26 15:30:00,30.22,30.22,30.16,30.17,43000.0,28.0015,28.0015,27.9459,27.9552,43000.0
2019-04-26 15:35:00,30.17,30.17,30.15,30.15,31950.0,27.9552,27.9552,27.9367,27.9367,31950.0
2019-04-26 15:40:00,30.15,30.16,30.14,30.15,41035.0,27.9367,27.9459,27.9274,27.9367,41035.0
2019-04-26 15:45:00,30.14,30.14,30.1,30.11,38692.0,27.9274,27.9274,27.8903,27.8996,38692.0
2019-04-26 15:50:00,30.11,30.11,30.09,30.11,25896.0,27.8996,27.8996,27.8811,27.8996,25896.0
2019-04-26 15:55:00,30.11,30.15,30.08,30.11,249984.0,27.8996,27.9367,27.8718,27.8996,249984.0
2019-04-29 09:30:00,29.87,29.87,29.74,29.78,83866.0,27.6772,27.6772,27.5568,27.5938,83866.0
2019-04-29 09:35:00,29.76,29.83,29.75,29.83,41911.0,27.5753,27.6402,27.566,27.6402,41911.0
2019-04-29 09:40:00,29.83,29.83,29.7,29.71,37567.0,27.6402,27.6402,27.5197,27.529,37567.0
2019-04-29 09:45:00,29.7,29.7,29.55,29.58,60853.0,27.5197,27.5197,27.3807,27.4085,60853.0
2019-04-29 09:50:00,29.58,29.58,29.47,29.48,26871.0,27.4085,27.4085,27.3066,27.3159,26871.0
2019-04-29 09:55:00,29.48,29.55,29.48,29.49,27983.0,27.3159,27.3807,27.3159,27.3251,27983.0
2019-04-29 10:00:00,29.5,29.59,29.5,29.58,123123.0,27.3344,27.4178,27.3344,27.4085,123123.0
2019-04-29 10:05:00,29.58,29.65,29.54,29.55,26173.0,27.4085,27.4734,27.3714,27.3807,26173.0
2019-04-29 10:10:00,29.55,29.57,29.53,29.54,31038.0,27.3807,27.3992,27.3622,27.3714,31038.0
2019-04-29 10:15:00,29.53,29.58,29.53,29.55,44585.0,27.3622,27.4085,27.3622,27.3807,44585.0
2019-04-29 10:20:00,29.55,29.55,29.5,29.53,20960.0,27.3807,27.3807,27.3344,27.3622,20960.0
2019-04-29 10:25:00,29.52,29.52,29.5,29.5,13755.0,27.3529,27.3529,27.3344,27.3344,13755.0
2019-04-29 10:30:00,29.5,29.52,29.43,29.45,55626.0,27.3344,27.3529,27.2695,27.2881,55626.0
2019-04-29 10:35:00,29.45,29.5,29.43,29.48,67809.0,27.2881,27.3344,27.2695,27.3159,67809.0
2019-04-29 10:40:00,29.48,29.48,29.43,29.43,18815.0,27.3159,27.3159,27.2695,27.2695,18815.0
2019-04-29 10:45:00,29.44,29.53,29.44,29.53,40285.0,27.2788,27.3622,27.2788,27.3622,40285.0
2019-04-29 10:50:00,29.54,29.58,29.53,29.56,31872.0,27.3714,27.4085,27.3622,27.39,31872.0
2019-04-29 10:55:00,29.55,29.56,29.54,29.55,14251.0,27.3807,27.39,27.3714,27.3807,14251.0
2019-04-29 11:00:00,29.54,29.54,29.49,29.49,12760.0,27.3714,27.3714,27.3251,27.3251,12760.0
2019-04-29 11:05:00,29.48,29.49,29.46,29.46,6968.0,27.3159,27.3251,27.2973,27.2973,6968.0
2019-04-29 11:10:00,29.45,29.46,29.42,29.44,31426.0,27.2881,27.2973,27.2603,27.2788,31426.0
2019-04-29 11:15:00,29.43,29.44,29.4,29.4,26885.0,27.2695,27.2788,27.2417,27.2417,26885.0
2019-04-29 11:20:00,29.39,29.44,29.38,29.44,3532.0,27.2325,27.2788,27.2232,27.2788,3532.0
2019-04-29 11:25:00,29.44,29.44,29.38,29.38,15288.0,27.2788,27.2788,27.2232,27.2232,15288.0
2019-04-29 11:30:00,29.38,29.41,29.38,29.39,16211.0,27.2232,27.251,27.2232,27.2325,16211.0
2019-04-29 11:35:00,29.39,29.39,29.35,29.38,10780.0,27.2325,27.2325,27.1954,27.2232,10780.0
2019-04-29 11:40:00,29.38,29.38,29.33,29.33,6552.0,27.2232,27.2232,27.1769,27.1769,6552.0
2019-04-29 11:45:00,29.34,29.35,29.31,29.31,13270.0,27.1861,27.1954,27.1583,27.1583,13270.0
2019-04-29 11:50:00,29.31,29.31,29.25,29.27,24668.0,27.1583,27.1583,27.1027,27.1213,24668.0
2019-04-29 11:55:00,29.26,29.3,29.26,29.28,17334.0,27.112,27.1491,27.112,27.1305,17334.0
2019-04-29 12:00:00,29.28,29.28,29.22,29.23,20545.0,27.1305,27.1305,27.0749,27.0842,20545.0
2019-04-29 12:05:00,29.22,29.27,29.21,29.27,13955.0,27.0749,27.1213,27.0657,27.1213,13955.0
2019-04-29 12:10:00,29.26,29.28,29.23,29.26,19436.0,27.112,27.1305,27.0842,27.112,19436.0
2019-04-29 12:15:00,29.26,29.3,29.24,29.3,12910.0,27.112,27.1491,27.0935,27.1491,12910.0
2019-04-29 12:20:00,29.3,29.34,29.3,29.32,8364.0,27.1491,27.1861,27.1491,27.1676,8364.0
2019-04-29 12:25:00,29.32,29.34,29.29,29.29,9015.0,27.1676,27.1861,27.1398,27.1398,9015.0
2019-04-29 12:30:00,29.3,29.3,29.29,29.29,6500.0,27.1491,27.1491,27.1398,27.1398,6500.0
2019-04-29 12:35:00,29.29,29.33,29.29,29.31,12123.0,27.1398,27.1769,27.1398,27.1583,12123.0
2019-04-29 12:40:00,29.3,29.3,29.27,29.28,23654.0,27.1491,27.1491,27.1213,27.1305,23654.0
2019-04-29 12:45:00,29.29,29.31,29.28,29.3,4236.0,27.1398,27.1583,27.1305,27.1491,4236.0
2019-04-29 12:50:00,29.3,29.31,29.28,29.3,10388.0,27.1491,27.1583,27.1305,27.1491,10388.0
2019-04-29 12:55:00,29.3,29.3,29.25,29.26,4200.0,27.1491,27.1491,27.1027,27.112,4200.0
2019-04-29 13:00:00,29.26,29.26,29.24,29.24,6246.0,27.112,27.112,27.0935,27.0935,6246.0
2019-04-29 13:05:00,29.24,29.26,29.23,29.24,8849.0,27.0935,27.112,27.0842,27.0935,8849.0
2019-04-29 13:10:00,29.24,29.27,29.24,29.27,10941.0,27.0935,27.1213,27.0935,27.1213,10941.0
2019-04-29 13:15:00,29.26,29.26,29.22,29.22,8119.0,27.112,27.112,27.0749,27.0749,8119.0
2019-04-29 13:20:00,29.23,29.26,29.23,29.24,3948.0,27.0842,27.112,27.0842,27.0935,3948.0
2019-04-29 13:25:00,29.24,29.29,29.24,29.28,28066.0,27.0935,27.1398,27.0935,27.1305,28066.0
2019-04-29 13:30:00,29.28,29.28,29.24,29.24,20673.0,27.1305,27.1305,27.0935,27.0935,20673.0
2019-04-29 13:35:00,29.24,29.24,29.22,29.22,22680.0,27.0935,27.0935,27.0749,27.0749,22680.0
2019-04-29 13:40:00,29.22,29.25,29.22,29.24,8484.0,27.0749,27.1027,27.0749,27.0935,8484.0
2019-04-29 13:45:00,29.24,29.24,29.22,29.22,13267.0,27.0935,27.0935,27.0749,27.0749,13267.0
2019-04-29 13:50:00,29.21,29.23,29.2,29.23,32537.0,27.0657,27.0842,27.0564,27.0842,32537.0
2019-04-29 13:55:00,29.23,29.23,29.2,29.2,11802.0,27.0842,27.0842,27.0564,27.0564,11802.0
2019-04-29 14:00:00,29.2,29.25,29.2,29.22,16848.0,27.0564,27.1027,27.0564,27.0749,16848.0
2019-04-29 14:05:00,29.22,29.26,29.22,29.26,18695.0,27.0749,27.112,27.0749,27.112,18695.0
2019-04-29 14:10:00,29.27,29.29,29.27,29.27,50885.0,27.1213,27.1398,27.1213,27.1213,50885.0
2019-04-29 14:15:00,29.27,29.29,29.25,29.28,24040.0,27.1213,27.1398,27.1027,27.1305,24040.0
2019-04-29 14:20:00,29.27,29.27,29.22,29.22,22218.0,27.1213,27.1213,27.0749,27.0749,22218.0
2019-04-29 14:25:00,29.22,29.24,29.21,29.22,15746.0,27.0749,27.0935,27.0657,27.0749,15746.0
2019-04-29 14:30:00,29.22,29.25,29.19,29.22,22837.0,27.0749,27.1027,27.0471,27.0749,22837.0
2019-04-29 14:35:00,29.22,29.25,29.22,29.25,26070.0,27.0749,27.1027,27.0749,27.1027,26070.0
2019-04-29 14:40:00,29.26,29.27,29.24,29.27,10185.0,27.112,27.1213,27.0935,27.1213,10185.0
2019-04-29 14:45:00,29.28,29.28,29.27,29.28,1621.0,27.1305,27.1305,27.1213,27.1305,1621.0
2019-04-29 14:50:00,29.29,29.31,29.27,29.29,36384.0,27.1398,27.1583,27.1213,27.1398,36384.0
2019-04-29 14:55:00,29.28,29.28,29.25,29.25,46714.0,27.1305,27.1305,27.1027,27.1027,46714.0
2019-04-29 15:00:00,29.25,29.28,29.24,29.24,36187.0,27.1027,27.1305,27.0935,27.0935,36187.0
2019-04-29 15:05:00,29.25,29.26,29.22,29.22,28238.0,27.1027,27.112,27.0749,27.0749,28238.0
2019-04-29 15:10:00,29.22,29.24,29.22,29.23,14134.0,27.0749,27.0935,27.0749,27.0842,14134.0
2019-04-29 15:15:00,29.24,29.26,29.24,29.25,40493.0,27.0935,27.112,27.0935,27.1027,40493.0
2019-04-29 15:20:00,29.25,29.27,29.25,29.26,42578.0,27.1027,27.1213,27.1027,27.112,42578.0
2019-04-29 15:25:00,29.26,29.26,29.2,29.22,39378.0,27.112,27.112,27.0564,27.0749,39378.0
2019-04-29 15:30:00,29.22,29.25,29.22,29.24,29928.0,27.0749,27.1027,27.0749,27.0935,29928.0
2019-04-29 15:35:00,29.24,29.27,29.23,29.25,50449.0,27.0935,27.1213,27.0842,27.1027,50449.0
2019-04-29 15:40:00,29.26,29.3,29.25,29.3,48005.0,27.112,27.1491,27.1027,27.1491,48005.0
2019-04-29 15:45:00,29.3,29.33,29.29,29.31,53030.0,27.1491,27.1769,27.1398,27.1583,53030.0
2019-04-29 15:50:00,29.32,29.32,29.3,29.32,30260.0,27.1676,27.1676,27.1491,27.1676,30260.0
2019-04-29 15:55:00,29.33,29.34,29.28,29.34,257106.0,27.1769,27.1861,27.1305,27.1861,257106.0
2019-04-30 09:30:00,29.33,29.47,29.32,29.45,38812.0,27.1769,27.3066,27.1676,27.2881,38812.0
2019-04-30 09:35:00,29.45,29.59,29.43,29.59,64503.0,27.2881,27.4178,27.2695,27.4178,64503.0
2019-04-30 09:40:00,29.56,29.59,29.54,29.58,28899.0,27.39,27.4178,27.3714,27.4085,28899.0
2019-04-30 09:45:00,29.58,29.65,29.57,29.6,32371.0,27.4085,27.4734,27.3992,27.427,32371.0
2019-04-30 09:50:00,29.61,29.61,29.58,29.59,18368.0,27.4363,27.4363,27.4085,27.4178,18368.0
2019-04-30 09:55:00,29.59,29.59,29.49,29.49,34569.0,27.4178,27.4178,27.3251,27.3251,34569.0
2019-04-30 10:00:00,29.48,29.5,29.46,29.48,14122.0,27.3159,27.3344,27.2973,27.3159,14122.0
2019-04-30 10:05:00,29.48,29.48,29.37,29.37,12611.0,27.3159,27.3159,27.2139,27.2139,12611.0
2019-04-30 10:10:00,29.38,29.48,29.38,29.44,9775.0,27.2232,27.3159,27.2232,27.2788,9775.0
2019-04-30 10:15:00,29.44,29.46,29.4,29.41,8185.0,27.2788,27.2973,27.2417,27.251,8185.0
2019-04-30 10:20:00,29.41,29.43,29.36,29.36,12635.0,27.251,27.2695,27.2047,27.2047,12635.0
2019-04-30 10:25:00,29.36,29.39,29.35,29.39,6794.0,27.2047,27.2325,27.1954,27.2325,6794.0
2019-04-30 10:30:00,29.4,29.42,29.39,29.42,10819.0,27.2417,27.2603,27.2325,27.2603,10819.0
2019-04-30 10:35:00,29.43,29.44,29.41,29.42,17605.0,27.2695,27.2788,27.251,27.2603,17605.0
2019-04-30 10:40:00,29.43,29.43,29.35,29.36,19518.0,27.2695,27.2695,27.1954,27.2047,19518.0
2019-04-30 10:45:00,29.35,29.38,29.28,29.28,22351.0,27.1954,27.2232,27.1305,27.1305,22351.0
2019-04-30 10:50:00,29.29,29.34,29.27,29.34,11701.0,27.1398,27.1861,27.1213,27.1861,11701.0
2019-04-30 10:55:00,29.34,29.35,29.32,29.35,10517.0,27.1861,27.1954,27.1676,27.1954,10517.0
2019-04-30 11:00:00,29.36,29.43,29.35,29.43,24340.0,27.2047,27.2695,27.1954,27.2695,24340.0
2019-04-30 11:05:00,29.42,29.48,29.41,29.48,15112.0,27.2603,27.3159,27.251,27.3159,15112.0
2019-04-30 11:10:00,29.48,29.48,29.41,29.43,8300.0,27.3159,27.3159,27.251,27.2695,8300.0
2019-04-30 11:15:00,29.43,29.46,29.43,29.46,13434.0,27.2695,27.2973,27.2695,27.2973,13434.0
2019-04-30 11:20:00,29.47,29.52,29.47,29.52,10651.0,27.3066,27.3529,27.3066,27.3529,10651.0
2019-04-30 11:25:00,29.52,29.53,29.5,29.5,8638.0,27.3529,27.3622,27.3344,27.3344,8638.0
2019-04-30 11:30:00,29.51,29.52,29.51,29.52,3353.0,27.3436,27.3529,27.3436,27.3529,3353.0
2019-04-30 11:35:00,29.51,29.51,29.5,29.51,1669.0,27.3436,27.3436,27.3344,27.3436,1669.0
2019-04-30 11:40:00,29.51,29.51,29.49,29.49,2000.0,27.3436,27.3436,27.3251,27.3251,2000.0
2019-04-30 11:45:00,29.5,29.51,29.5,29.51,1100.0,27.3344,27.3436,27.3344,27.3436,1100.0
2019-04-30 11:50:00,29.51,29.51,29.49,29.5,874.0,27.3436,27.3436,27.3251,27.3344,874.0
2019-04-30 11:55:00,29.49,29.49,29.41,29.42,18013.0,27.3251,27.3251,27.251,27.2603,18013.0
2019-04-30 12:00:00,29.41,29.46,29.41,29.43,14702.0,27.251,27.2973,27.251,27.2695,14702.0
2019-04-30 12:05:00,29.43,29.46,29.43,29.45,9434.0,27.2695,27.2973,27.2695,27.2881,9434.0
2019-04-30 12:10:00,29.45,29.48,29.45,29.46,3276.0,27.2881,27.3159,27.2881,27.2973,3276.0
2019-04-30 12:15:00,29.46,29.46,29.44,29.44,600.0,27.2973,27.2973,27.2788,27.2788,600.0
2019-04-30 12:20:00,29.44,29.47,29.44,29.45,11727.0,27.2788,27.3066,27.2788,27.2881,11727.0
2019-04-30 12:25:00,29.45,29.48,29.45,29.48,13999.0,27.2881,27.3159,27.2881,27.3159,13999.0
2019-04-30 12:30:00,29.48,29.48,29.45,29.46,20107.0,27.3159,27.3159,27.2881,27.2973,20107.0
2019-04-30 12:35:00,29.46,29.48,29.45,29.48,3052.0,27.2973,27.3159,27.2881,27.3159,3052.0
2019-04-30 12:40:00,29.49,29.49,29.47,29.47,2300.0,27.3251,27.3251,27.3066,27.3066,2300.0
2019-04-30 12:45:00,29.47,29.5,29.46,29.5,13443.0,27.3066,27.3344,27.2973,27.3344,13443.0
2019-04-30 12:50:00,29.5,29.52,29.49,29.52,9607.0,27.3344,27.3529,27.3251,27.3529,9607.0
2019-04-30 12:55:00,29.52,29.52,29.52,29.52,800.0,27.3529,27.3529,27.3529,27.3529,800.0
2019-04-30 13:00:00,29.52,29.52,29.47,29.49,18524.0,27.3529,27.3529,27.3066,27.3251,18524.0
2019-04-30 13:05:00,29.49,29.49,29.49,29.49,2260.0,27.3251,27.3251,27.3251,27.3251,2260.0
2019-04-30 13:10:00,29.49,29.49,29.46,29.47,4200.0,27.3251,27.3251,27.2973,27.3066,4200.0
2019-04-30 13:15:00,29.48,29.48,29.47,29.47,2412.0,27.3159,27.3159,27.3066,27.3066,2412.0
2019-04-30 13:20:00,29.48,29.48,29.46,29.48,4460.0,27.3159,27.3159,27.2973,27.3159,4460.0
2019-04-30 13:25:00,29.48,29.49,29.46,29.47,3637.0,27.3159,27.3251,27.2973,27.3066,3637.0
2019-04-30 13:30:00,29.48,29.5,29.48,29.48,3085.0,27.3159,27.3344,27.3159,27.3159,3085.0
2019-04-30 13:35:00,29.48,29.49,29.48,29.48,2600.0,27.3159,27.3251,27.3159,27.3159,2600.0
2019-04-30 13:40:00,29.49,29.51,29.49,29.49,3012.0,27.3251,27.3436,27.3251,27.3251,3012.0
2019-04-30 13:45:00,29.49,29.49,29.48,29.48,5208.0,27.3251,27.3251,27.3159,27.3159,5208.0
2019-04-30 13:50:00,29.48,29.48,29.44,29.44,19815.0,27.3159,27.3159,27.2788,27.2788,19815.0
2019-04-30 13:55:00,29.44,29.46,29.44,29.46,654.0,27.2788,27.2973,27.2788,27.2973,654.0
2019-04-30 14:00:00,29.45,29.45,29.44,29.44,3300.0,27.2881,27.2881,27.2788,27.2788,3300.0
2019-04-30 14:05:00,29.45,29.45,29.42,29.42,36325.0,27.2881,27.2881,27.2603,27.2603,36325.0
2019-04-30 14:10:00,29.42,29.42,29.39,29.39,19745.0,27.2603,27.2603,27.2325,27.2325,19745.0
2019-04-30 14:15:00,29.38,29.38,29.35,29.35,6612.0,27.2232,27.2232,27.1954,27.1954,6612.0
2019-04-30 14:20:00,29.35,29.35,29.31,29.31,18985.0,27.1954,27.1954,27.1583,27.1583,18985.0
2019-04-30 14:25:00,29.32,29.36,29.32,29.34,12306.0,27.1676,27.2047,27.1676,27.1861,12306.0
2019-04-30 14:30:00,29.33,29.34,29.32,29.32,21212.0,27.1769,27.1861,27.1676,27.1676,21212.0
2019-04-30 14:35:00,29.31,29.31,29.3,29.31,10000.0,27.1583,27.1583,27.1491,27.1583,10000.0
2019-04-30 14:40:00,29.3,29.32,29.3,29.32,2840.0,27.1491,27.1676,27.1491,27.1676,2840.0
2019-04-30 14:45:00,29.32,29.32,29.3,29.31,13662.0,27.1676,27.1676,27.1491,27.1583,13662.0
2019-04-30 14:50:00,29.3,29.3,29.29,29.3,1400.0,27.1491,27.1491,27.1398,27.1491,1400.0
2019-04-30 14:55:00,29.29,29.33,29.29,29.3,16986.0,27.1398,27.1769,27.1398,27.1491,16986.0
2019-04-30 15:00:00,29.31,29.31,29.3,29.3,7600.0,27.1583,27.1583,27.1491,27.1491,7600.0
2019-04-30 15:05:00,29.3,29.3,29.3,29.3,400.0,27.1491,27.1491,27.1491,27.1491,400.0
2019-04-30 15:10:00,29.29,29.32,29.28,29.32,13682.0,27.1398,27.1676,27.1305,27.1676,13682.0
2019-04-30 15:15:00,29.32,29.34,29.32,29.34,7300.0,27.1676,27.1861,27.1676,27.1861,7300.0
2019-04-30 15:20:00,29.35,29.37,29.35,29.36,6086.0,27.1954,27.2139,27.1954,27.2047,6086.0
2019-04-30 15:25:00,29.35,29.35,29.34,29.34,2324.0,27.1954,27.1954,27.1861,27.1861,2324.0
2019-04-30 15:30:00,29.34,29.35,29.34,29.35,2000.0,27.1861,27.1954,27.1861,27.1954,2000.0
2019-04-30 15:35:00,29.35,29.35,29.34,29.35,20054.0,27.1954,27.1954,27.1861,27.1954,20054.0
2019-04-30 15:40:00,29.35,29.36,29.34,29.35,17748.0,27.1954,27.2047,27.1861,27.1954,17748.0
2019-04-30 15:45:00,29.35,29.37,29.35,29.37,7100.0,27.1954,27.2139,27.1954,27.2139,7100.0
2019-04-30 15:50:00,29.36,29.36,29.34,29.34,20985.0,27.2047,27.2047,27.1861,27.1861,20985.0
2019-04-30 15:55:00,29.34,29.37,29.32,29.33,146656.0,27.1861,27.2139,27.1676,27.1769,146656.0
2019-05-01 09:30:00,29.24,29.28,29.17,29.23,12698.0,27.0935,27.1305,27.0286,27.0842,12698.0
2019-05-01 09:35:00,29.22,29.31,29.16,29.19,20095.0,27.0749,27.1583,27.0193,27.0471,20095.0
2019-05-01 09:40:00,29.16,29.18,29.09,29.1,21341.0,27.0193,27.0379,26.9545,26.9637,21341.0
2019-05-01 09:45:00,29.11,29.13,29.02,29.07,23481.0,26.973,26.9915,26.8896,26.9359,23481.0
2019-05-01 09:50:00,29.06,29.06,28.91,28.93,38719.0,26.9267,26.9267,26.7877,26.8062,38719.0
2019-05-01 09:55:00,28.93,28.99,28.92,28.98,31971.0,26.8062,26.8618,26.797,26.8526,31971.0
2019-05-01 10:00:00,29.04,29.23,29.04,29.19,36731.0,26.9082,27.0842,26.9082,27.0471,36731.0
2019-05-01 10:05:00,29.18,29.26,29.09,29.11,30606.0,27.0379,27.112,26.9545,26.973,30606.0
2019-05-01 10:10:00,29.12,29.14,29.08,29.11,18159.0,26.9823,27.0008,26.9452,26.973,18159.0
2019-05-01 10:15:00,29.11,29.18,29.11,29.18,12271.0,26.973,27.0379,26.973,27.0379,12271.0
2019-05-01 10:20:00,29.17,29.17,29.11,29.14,13876.0,27.0286,27.0286,26.973,27.0008,13876.0
2019-05-01 10:25:00,29.13,29.13,29.07,29.08,16729.0,26.9915,26.9915,26.9359,26.9452,16729.0
2019-05-01 10:30:00,29.09,29.09,29.0,29.07,29464.0,26.9545,26.9545,26.8711,26.9359,29464.0
2019-05-01 10:35:00,29.06,29.06,28.97,28.98,11518.0,26.9267,26.9267,26.8433,26.8526,11518.0
2019-05-01 10:40:00,28.98,28.99,28.96,28.99,8770.0,26.8526,26.8618,26.834,26.8618,8770.0
2019-05-01 10:45:00,28.98,28.98,28.95,28.98,7063.0,26.8526,26.8526,26.8248,26.8526,7063.0
2019-05-01 10:50:00,28.98,28.98,28.94,28.94,5473.0,26.8526,26.8526,26.8155,26.8155,5473.0
2019-05-01 10:55:00,28.93,28.94,28.88,28.91,31532.0,26.8062,26.8155,26.7599,26.7877,31532.0
2019-05-01 11:00:00,28.91,28.93,28.9,28.93,22541.0,26.7877,26.8062,26.7784,26.8062,22541.0
2019-05-01 11:05:00,28.92,28.93,28.91,28.92,5608.0,26.797,26.8062,26.7877,26.797,5608.0
2019-05-01 11:10:00,28.93,28.94,28.89,28.91,27557.0,26.8062,26.8155,26.7692,26.7877,27557.0
2019-05-01 11:15:00,28.9,28.9,28.85,28.86,12296.0,26.7784,26.7784,26.7321,26.7414,12296.0
2019-05-01 11:20:00,28.85,28.88,28.84,28.88,15376.0,26.7321,26.7599,26.7228,26.7599,15376.0
2019-05-01 11:25:00,28.89,28.9,28.86,28.88,24378.0,26.7692,26.7784,26.7414,26.7599,24378.0
2019-05-01 11:30:00,28.89,28.94,28.88,28.94,18416.0,26.7692,26.8155,26.7599,26.8155,18416.0
2019-05-01 11:35:00,28.93,28.99,28.93,28.99,15078.0,26.8062,26.8618,26.8062,26.8618,15078.0
2019-05-01 11:40:00,28.99,29.0,28.96,28.97,14188.0,26.8618,26.8711,26.834,26.8433,14188.0
2019-05-01 11:45:00,28.96,28.96,28.92,28.94,12548.0,26.834,26.834,26.797,26.8155,12548.0
2019-05-01 11:50:00,28.93,28.93,28.89,28.9,7673.0,26.8062,26.8062,26.7692,26.7784,7673.0
2019-05-01 11:55:00,28.9,28.94,28.9,28.94,7423.0,26.7784,26.8155,26.7784,26.8155,7423.0
2019-05-01 12:00:00,28.94,28.94,28.91,28.94,26006.0,26.8155,26.8155,26.7877,26.8155,26006.0
2019-05-01 12:05:00,28.92,28.94,28.91,28.94,7532.0,26.797,26.8155,26.7877,26.8155,7532.0
2019-05-01 12:10:00,28.94,28.95,28.93,28.93,11207.0,26.8155,26.8248,26.8062,26.8062,11207.0
2019-05-01 12:15:00,28.93,28.94,28.92,28.93,8197.0,26.8062,26.8155,26.797,26.8062,8197.0
2019-05-01 12:20:00,28.9,28.91,28.89,28.89,24695.0,26.7784,26.7877,26.7692,26.7692,24695.0
2019-05-01 12:25:00,28.88,28.89,28.85,28.87,14183.0,26.7599,26.7692,26.7321,26.7506,14183.0
2019-05-01 12:30:00,28.88,28.91,28.88,28.89,11646.0,26.7599,26.7877,26.7599,26.7692,11646.0
2019-05-01 12:35:00,28.88,28.93,28.88,28.91,7847.0,26.7599,26.8062,26.7599,26.7877,7847.0
2019-05-01 12:40:00,28.91,28.93,28.89,28.93,7936.0,26.7877,26.8062,26.7692,26.8062,7936.0
2019-05-01 12:45:00,28.92,28.92,28.9,28.9,3672.0,26.797,26.797,26.7784,26.7784,3672.0
2019-05-01 12:50:00,28.91,28.91,28.87,28.87,13282.0,26.7877,26.7877,26.7506,26.7506,13282.0
2019-05-01 12:55:00,28.86,28.86,28.84,28.86,13079.0,26.7414,26.7414,26.7228,26.7414,13079.0
2019-05-01 13:00:00,28.86,28.89,28.86,28.89,14603.0,26.7414,26.7692,26.7414,26.7692,14603.0
2019-05-01 13:05:00,28.88,28.89,28.87,28.88,6095.0,26.7599,26.7692,26.7506,26.7599,6095.0
2019-05-01 13:10:00,28.88,28.89,28.88,28.88,5222.0,26.7599,26.7692,26.7599,26.7599,5222.0
2019-05-01 13:15:00,28.88,28.93,28.88,28.93,14413.0,26.7599,26.8062,26.7599,26.8062,14413.0
2019-05-01 13:20:00,28.92,28.94,28.91,28.93,9879.0,26.797,26.8155,26.7877,26.8062,9879.0
2019-05-01 13:25:00,28.92,28.94,28.91,28.94,9936.0,26.797,26.8155,26.7877,26.8155,9936.0
2019-05-01 13:30:00,28.92,28.93,28.91,28.93,6056.0,26.797,26.8062,26.7877,26.8062,6056.0
2019-05-01 13:35:00,28.94,28.94,28.92,28.92,10302.0,26.8155,26.8155,26.797,26.797,10302.0
2019-05-01 13:40:00,28.92,28.93,28.92,28.92,7194.0,26.797,26.8062,26.797,26.797,7194.0
2019-05-01 13:45:00,28.92,28.92,28.9,28.92,11812.0,26.797,26.797,26.7784,26.797,11812.0
2019-05-01 13:50:00,28.94,28.94,28.91,28.93,18529.0,26.8155,26.8155,26.7877,26.8062,18529.0
2019-05-01 13:55:00,28.93,28.93,28.9,28.9,15953.0,26.8062,26.8062,26.7784,26.7784,15953.0
2019-05-01 14:00:00,28.92,29.29,28.92,29.23,77215.0,26.797,27.1398,26.797,27.0842,77215.0
2019-05-01 14:05:00,29.24,29.48,29.24,29.48,50760.0,27.0935,27.3159,27.0935,27.3159,50760.0
2019-05-01 14:10:00,29.48,29.49,29.41,29.48,49180.0,27.3159,27.3251,27.251,27.3159,49180.0
2019-05-01 14:15:00,29.49,29.63,29.47,29.57,59763.0,27.3251,27.4548,27.3066,27.3992,59763.0
2019-05-01 14:20:00,29.56,29.57,29.48,29.48,21246.0,27.39,27.3992,27.3159,27.3159,21246.0
2019-05-01 14:25:00,29.48,29.48,29.33,29.33,37746.0,27.3159,27.3159,27.1769,27.1769,37746.0
2019-05-01 14:30:00,29.31,29.31,28.98,28.99,141383.0,27.1583,27.1583,26.8526,26.8618,141383.0
2019-05-01 14:35:00,28.98,28.99,28.66,28.75,216669.0,26.8526,26.8618,26.556,26.6394,216669.0
2019-05-01 14:40:00,28.75,28.83,28.58,28.74,167849.0,26.6394,26.7136,26.4819,26.6302,167849.0
2019-05-01 14:45:00,28.74,28.92,28.69,28.83,157028.0,26.6302,26.797,26.5838,26.7136,157028.0
2019-05-01 14:50:00,28.8,28.88,28.77,28.77,71843.0,26.6858,26.7599,26.658,26.658,71843.0
2019-05-01 14:55:00,28.78,28.81,28.71,28.71,37328.0,26.6672,26.695,26.6024,26.6024,37328.0
2019-05-01 15:00:00,28.7,28.79,28.68,28.73,91847.0,26.5931,26.6765,26.5746,26.6209,91847.0
2019-05-01 15:05:00,28.73,28.76,28.67,28.74,58108.0,26.6209,26.6487,26.5653,26.6302,58108.0
2019-05-01 15:10:00,28.75,28.84,28.74,28.84,35430.0,26.6394,26.7228,26.6302,26.7228,35430.0
2019-05-01 15:15:00,28.84,28.85,28.79,28.85,35127.0,26.7228,26.7321,26.6765,26.7321,35127.0
2019-05-01 15:20:00,28.86,28.87,28.8,28.8,23896.0,26.7414,26.7506,26.6858,26.6858,23896.0
2019-05-01 15:25:00,28.79,28.87,28.78,28.85,35568.0,26.6765,26.7506,26.6672,26.7321,35568.0
2019-05-01 15:30:00,28.86,28.9,28.86,28.9,28150.0,26.7414,26.7784,26.7414,26.7784,28150.0
2019-05-01 15:35:00,28.91,28.93,28.87,28.91,31297.0,26.7877,26.8062,26.7506,26.7877,31297.0
2019-05-01 15:40:00,28.91,28.91,28.87,28.91,41343.0,26.7877,26.7877,26.7506,26.7877,41343.0
2019-05-01 15:45:00,28.9,28.9,28.86,28.88,25244.0,26.7784,26.7784,26.7414,26.7599,25244.0
2019-05-01 15:50:00,28.88,28.9,28.88,28.9,25993.0,26.7599,26.7784,26.7599,26.7784,25993.0
2019-05-01 15:55:00,28.9,28.93,28.81,28.82,175868.0,26.7784,26.8062,26.695,26.7043,175868.0
2019-05-02 09:30:00,28.37,28.39,28.25,28.25,95252.0,26.2873,26.3059,26.1761,26.1761,95252.0
2019-05-02 09:35:00,28.24,28.24,28.14,28.21,76064.0,26.1669,26.1669,26.0742,26.1391,76064.0
2019-05-02 09:40:00,28.2,28.22,28.14,28.19,48386.0,26.1298,26.1483,26.0742,26.1206,48386.0
2019-05-02 09:45:00,28.22,28.37,28.22,28.29,52449.0,26.1483,26.2873,26.1483,26.2132,52449.0
2019-05-02 09:50:00,28.29,28.33,28.25,28.32,63245.0,26.2132,26.2503,26.1761,26.241,63245.0
2019-05-02 09:55:00,28.34,28.34,28.26,28.29,29823.0,26.2595,26.2595,26.1854,26.2132,29823.0
2019-05-02 10:00:00,28.3,28.39,28.3,28.38,37126.0,26.2225,26.3059,26.2225,26.2966,37126.0
2019-05-02 10:05:00,28.37,28.37,28.26,28.29,34141.0,26.2873,26.2873,26.1854,26.2132,34141.0
2019-05-02 10:10:00,28.3,28.3,28.17,28.23,41933.0,26.2225,26.2225,26.102,26.1576,41933.0
2019-05-02 10:15:00,28.23,28.25,28.22,28.22,27341.0,26.1576,26.1761,26.1483,26.1483,27341.0
2019-05-02 10:20:00,28.22,28.22,28.14,28.15,18081.0,26.1483,26.1483,26.0742,26.0835,18081.0
2019-05-02 10:25:00,28.15,28.2,28.08,28.11,49443.0,26.0835,26.1298,26.0186,26.0464,49443.0
2019-05-02 10:30:00,28.11,28.14,28.06,28.09,41563.0,26.0464,26.0742,26.0001,26.0279,41563.0
2019-05-02 10:35:00,28.11,28.15,28.08,28.08,38626.0,26.0464,26.0835,26.0186,26.0186,38626.0
2019-05-02 10:40:00,28.07,28.09,28.05,28.06,38806.0,26.0094,26.0279,25.9908,26.0001,38806.0
2019-05-02 10:45:00,28.07,28.18,28.07,28.17,25131.0,26.0094,26.1113,26.0094,26.102,25131.0
2019-05-02 10:50:00,28.17,28.19,28.16,28.18,15783.0,26.102,26.1206,26.0928,26.1113,15783.0
2019-05-02 10:55:00,28.19,28.2,28.16,28.19,8862.0,26.1206,26.1298,26.0928,26.1206,8862.0
2019-05-02 11:00:00,28.19,28.33,28.19,28.33,38940.0,26.1206,26.2503,26.1206,26.2503,38940.0
2019-05-02 11:05:00,28.34,28.35,28.25,28.25,25167.0,26.2595,26.2688,26.1761,26.1761,25167.0
2019-05-02 11:10:00,28.26,28.3,28.23,28.3,25593.0,26.1854,26.2225,26.1576,26.2225,25593.0
2019-05-02 11:15:00,28.31,28.33,28.28,28.33,63952.0,26.2317,26.2503,26.2039,26.2503,63952.0
2019-05-02 11:20:00,28.34,28.43,28.34,28.42,24059.0,26.2595,26.3429,26.2595,26.3337,24059.0
2019-05-02 11:25:00,28.42,28.52,28.42,28.52,61170.0,26.3337,26.4263,26.3337,26.4263,61170.0
2019-05-02 11:30:00,28.51,28.51,28.39,28.4,77039.0,26.4171,26.4171,26.3059,26.3151,77039.0
2019-05-02 11:35:00,28.39,28.4,28.36,28.39,24674.0,26.3059,26.3151,26.2781,26.3059,24674.0
2019-05-02 11:40:00,28.4,28.4,28.3,28.3,32205.0,26.3151,26.3151,26.2225,26.2225,32205.0
2019-05-02 11:45:00,28.33,28.41,28.33,28.41,36815.0,26.2503,26.3244,26.2503,26.3244,36815.0
2019-05-02 11:50:00,28.39,28.42,28.36,28.37,26030.0,26.3059,26.3337,26.2781,26.2873,26030.0
2019-05-02 11:55:00,28.36,28.36,28.29,28.31,22330.0,26.2781,26.2781,26.2132,26.2317,22330.0
2019-05-02 12:00:00,28.31,28.35,28.28,28.35,23525.0,26.2317,26.2688,26.2039,26.2688,23525.0
2019-05-02 12:05:00,28.35,28.36,28.34,28.35,6567.0,26.2688,26.2781,26.2595,26.2688,6567.0
2019-05-02 12:10:00,28.35,28.35,28.29,28.33,35811.0,26.2688,26.2688,26.2132,26.2503,35811.0
2019-05-02 12:15:00,28.33,28.33,28.3,28.3,3944.0,26.2503,26.2503,26.2225,26.2225,3944.0
2019-05-02 12:20:00,28.31,28.36,28.31,28.36,23641.0,26.2317,26.2781,26.2317,26.2781,23641.0
2019-05-02 12:25:00,28.34,28.45,28.34,28.43,48529.0,26.2595,26.3615,26.2595,26.3429,48529.0
2019-05-02 12:30:00,28.42,28.45,28.39,28.39,26992.0,26.3337,26.3615,26.3059,26.3059,26992.0
2019-05-02 12:35:00,28.38,28.38,28.32,28.32,17564.0,26.2966,26.2966,26.241,26.241,17564.0
2019-05-02 12:40:00,28.32,28.36,28.32,28.36,22345.0,26.241,26.2781,26.241,26.2781,22345.0
2019-05-02 12:45:00,28.36,28.39,28.36,28.37,13504.0,26.2781,26.3059,26.2781,26.2873,13504.0
2019-05-02 12:50:00,28.35,28.36,28.34,28.35,11540.0,26.2688,26.2781,26.2595,26.2688,11540.0
2019-05-02 12:55:00,28.36,28.38,28.35,28.37,10528.0,26.2781,26.2966,26.2688,26.2873,10528.0
2019-05-02 13:00:00,28.37,28.39,28.35,28.37,19222.0,26.2873,26.3059,26.2688,26.2873,19222.0
2019-05-02 13:05:00,28.37,28.37,28.31,28.31,20895.0,26.2873,26.2873,26.2317,26.2317,20895.0
2019-05-02 13:10:00,28.31,28.31,28.28,28.28,15106.0,26.2317,26.2317,26.2039,26.2039,15106.0
2019-05-02 13:15:00,28.28,28.28,28.23,28.23,11110.0,26.2039,26.2039,26.1576,26.1576,11110.0
2019-05-02 13:20:00,28.23,28.27,28.23,28.26,24622.0,26.1576,26.1947,26.1576,26.1854,24622.0
2019-05-02 13:25:00,28.26,28.27,28.25,28.25,10107.0,26.1854,26.1947,26.1761,26.1761,10107.0
2019-05-02 13:30:00,28.24,28.26,28.24,28.26,9484.0,26.1669,26.1854,26.1669,26.1854,9484.0
2019-05-02 13:35:00,28.25,28.28,28.24,28.24,28410.0,26.1761,26.2039,26.1669,26.1669,28410.0
2019-05-02 13:40:00,28.24,28.24,28.21,28.24,11042.0,26.1669,26.1669,26.1391,26.1669,11042.0
2019-05-02 13:45:00,28.23,28.24,28.22,28.22,4444.0,26.1576,26.1669,26.1483,26.1483,4444.0
2019-05-02 13:50:00,28.22,28.24,28.21,28.24,14785.0,26.1483,26.1669,26.1391,26.1669,14785.0
2019-05-02 13:55:00,28.23,28.23,28.22,28.23,5100.0,26.1576,26.1576,26.1483,26.1576,5100.0
2019-05-02 14:00:00,28.24,28.28,28.24,28.28,18395.0,26.1669,26.2039,26.1669,26.2039,18395.0
2019-05-02 14:05:00,28.28,28.28,28.25,28.27,9508.0,26.2039,26.2039,26.1761,26.1947,9508.0
2019-05-02 14:10:00,28.25,28.25,28.23,28.23,6859.0,26.1761,26.1761,26.1576,26.1576,6859.0
2019-05-02 14:15:00,28.23,28.23,28.23,28.23,8407.0,26.1576,26.1576,26.1576,26.1576,8407.0
2019-05-02 14:20:00,28.23,28.23,28.2,28.22,25898.0,26.1576,26.1576,26.1298,26.1483,25898.0
2019-05-02 14:25:00,28.23,28.26,28.23,28.26,4702.0,26.1576,26.1854,26.1576,26.1854,4702.0
2019-05-02 14:30:00,28.26,28.26,28.23,28.23,17385.0,26.1854,26.1854,26.1576,26.1576,17385.0
2019-05-02 14:35:00,28.23,28.25,28.22,28.24,23365.0,26.1576,26.1761,26.1483,26.1669,23365.0
2019-05-02 14:40:00,28.22,28.26,28.22,28.24,14898.0,26.1483,26.1854,26.1483,26.1669,14898.0
2019-05-02 14:45:00,28.24,28.24,28.22,28.22,11096.0,26.1669,26.1669,26.1483,26.1483,11096.0
2019-05-02 14:50:00,28.23,28.23,28.18,28.18,14347.0,26.1576,26.1576,26.1113,26.1113,14347.0
2019-05-02 14:55:00,28.19,28.21,28.18,28.21,19008.0,26.1206,26.1391,26.1113,26.1391,19008.0
2019-05-02 15:00:00,28.2,28.22,28.19,28.19,32812.0,26.1298,26.1483,26.1206,26.1206,32812.0
2019-05-02 15:05:00,28.2,28.21,28.19,28.2,30574.0,26.1298,26.1391,26.1206,26.1298,30574.0
2019-05-02 15:10:00,28.21,28.25,28.21,28.25,28189.0,26.1391,26.1761,26.1391,26.1761,28189.0
2019-05-02 15:15:00,28.24,28.24,28.18,28.18,39200.0,26.1669,26.1669,26.1113,26.1113,39200.0
2019-05-02 15:20:00,28.18,28.19,28.18,28.19,16140.0,26.1113,26.1206,26.1113,26.1206,16140.0
2019-05-02 15:25:00,28.19,28.22,28.19,28.2,38314.0,26.1206,26.1483,26.1206,26.1298,38314.0
2019-05-02 15:30:00,28.2,28.27,28.2,28.26,59584.0,26.1298,26.1947,26.1298,26.1854,59584.0
2019-05-02 15:35:00,28.26,28.26,28.23,28.25,16540.0,26.1854,26.1854,26.1576,26.1761,16540.0
2019-05-02 15:40:00,28.24,28.25,28.23,28.24,32086.0,26.1669,26.1761,26.1576,26.1669,32086.0
2019-05-02 15:45:00,28.24,28.26,28.23,28.26,34909.0,26.1669,26.1854,26.1576,26.1854,34909.0
2019-05-02 15:50:00,28.25,28.26,28.22,28.22,69766.0,26.1761,26.1854,26.1483,26.1483,69766.0
2019-05-02 15:55:00,28.22,28.23,28.15,28.19,438210.0,26.1483,26.1576,26.0835,26.1206,438210.0
2019-05-03 09:30:00,28.46,28.54,28.33,28.4,74587.0,26.3707,26.4449,26.2503,26.3151,74587.0
2019-05-03 09:35:00,28.42,28.56,28.42,28.47,59926.0,26.3337,26.4634,26.3337,26.38,59926.0
2019-05-03 09:40:00,28.46,28.52,28.43,28.49,57039.0,26.3707,26.4263,26.3429,26.3985,57039.0
2019-05-03 09:45:00,28.49,28.49,28.41,28.46,45320.0,26.3985,26.3985,26.3244,26.3707,45320.0
2019-05-03 09:50:00,28.45,28.57,28.43,28.54,31356.0,26.3615,26.4727,26.3429,26.4449,31356.0
2019-05-03 09:55:00,28.53,28.58,28.49,28.55,36960.0,26.4356,26.4819,26.3985,26.4541,36960.0
2019-05-03 10:00:00,28.55,28.72,28.55,28.71,58668.0,26.4541,26.6116,26.4541,26.6024,58668.0
2019-05-03 10:05:00,28.71,28.77,28.68,28.73,45330.0,26.6024,26.658,26.5746,26.6209,45330.0
2019-05-03 10:10:00,28.74,28.76,28.69,28.73,28734.0,26.6302,26.6487,26.5838,26.6209,28734.0
2019-05-03 10:15:00,28.73,28.84,28.73,28.74,71305.0,26.6209,26.7228,26.6209,26.6302,71305.0
2019-05-03 10:20:00,28.75,28.75,28.7,28.75,10648.0,26.6394,26.6394,26.5931,26.6394,10648.0
2019-05-03 10:25:00,28.75,28.76,28.69,28.71,17320.0,26.6394,26.6487,26.5838,26.6024,17320.0
2019-05-03 10:30:00,28.72,28.76,28.69,28.69,16738.0,26.6116,26.6487,26.5838,26.5838,16738.0
2019-05-03 10:35:00,28.69,28.7,28.6,28.6,5912.0,26.5838,26.5931,26.5005,26.5005,5912.0
2019-05-03 10:40:00,28.6,28.7,28.6,28.68,18012.0,26.5005,26.5931,26.5005,26.5746,18012.0
2019-05-03 10:45:00,28.69,28.72,28.66,28.66,15317.0,26.5838,26.6116,26.556,26.556,15317.0
2019-05-03 10:50:00,28.67,28.69,28.66,28.66,21286.0,26.5653,26.5838,26.556,26.556,21286.0
2019-05-03 10:55:00,28.67,28.74,28.67,28.73,4112.0,26.5653,26.6302,26.5653,26.6209,4112.0
2019-05-03 11:00:00,28.73,28.75,28.7,28.75,16680.0,26.6209,26.6394,26.5931,26.6394,16680.0
2019-05-03 11:05:00,28.76,28.82,28.76,28.8,20025.0,26.6487,26.7043,26.6487,26.6858,20025.0
2019-05-03 11:10:00,28.81,28.82,28.78,28.79,21140.0,26.695,26.7043,26.6672,26.6765,21140.0
2019-05-03 11:15:00,28.81,28.82,28.77,28.81,16753.0,26.695,26.7043,26.658,26.695,16753.0
2019-05-03 11:20:00,28.81,28.85,28.8,28.84,23314.0,26.695,26.7321,26.6858,26.7228,23314.0
2019-05-03 11:25:00,28.83,28.83,28.74,28.76,20871.0,26.7136,26.7136,26.6302,26.6487,20871.0
2019-05-03 11:30:00,28.78,28.79,28.7,28.73,31458.0,26.6672,26.6765,26.5931,26.6209,31458.0
2019-05-03 11:35:00,28.75,28.76,28.67,28.67,34177.0,26.6394,26.6487,26.5653,26.5653,34177.0
2019-05-03 11:40:00,28.66,28.73,28.66,28.73,7729.0,26.556,26.6209,26.556,26.6209,7729.0
2019-05-03 11:45:00,28.72,28.72,28.71,28.72,13015.0,26.6116,26.6116,26.6024,26.6116,13015.0
2019-05-03 11:50:00,28.72,28.75,28.72,28.75,14617.0,26.6116,26.6394,26.6116,26.6394,14617.0
2019-05-03 11:55:00,28.76,28.79,28.76,28.76,15987.0,26.6487,26.6765,26.6487,26.6487,15987.0
2019-05-03 12:00:00,28.75,28.75,28.72,28.75,13080.0,26.6394,26.6394,26.6116,26.6394,13080.0
2019-05-03 12:05:00,28.76,28.8,28.76,28.77,17143.0,26.6487,26.6858,26.6487,26.658,17143.0
2019-05-03 12:10:00,28.78,28.78,28.74,28.76,7982.0,26.6672,26.6672,26.6302,26.6487,7982.0
2019-05-03 12:15:00,28.76,28.81,28.76,28.81,19071.0,26.6487,26.695,26.6487,26.695,19071.0
2019-05-03 12:20:00,28.81,28.82,28.79,28.82,21069.0,26.695,26.7043,26.6765,26.7043,21069.0
2019-05-03 12:25:00,28.82,28.82,28.75,28.77,23421.0,26.7043,26.7043,26.6394,26.658,23421.0
2019-05-03 12:30:00,28.77,28.78,28.75,28.77,33429.0,26.658,26.6672,26.6394,26.658,33429.0
2019-05-03 12:35:00,28.77,28.78,28.74,28.74,7351.0,26.658,26.6672,26.6302,26.6302,7351.0
2019-05-03 12:40:00,28.75,28.75,28.73,28.74,8549.0,26.6394,26.6394,26.6209,26.6302,8549.0
2019-05-03 12:45:00,28.74,28.76,28.72,28.73,27930.0,26.6302,26.6487,26.6116,26.6209,27930.0
2019-05-03 12:50:00,28.74,28.76,28.74,28.75,11699.0,26.6302,26.6487,26.6302,26.6394,11699.0
2019-05-03 12:55:00,28.75,28.75,28.73,28.73,9920.0,26.6394,26.6394,26.6209,26.6209,9920.0
2019-05-03 13:00:00,28.73,28.73,28.68,28.68,14236.0,26.6209,26.6209,26.5746,26.5746,14236.0
2019-05-03 13:05:00,28.67,28.68,28.66,28.67,25467.0,26.5653,26.5746,26.556,26.5653,25467.0
2019-05-03 13:10:00,28.66,28.68,28.66,28.66,9769.0,26.556,26.5746,26.556,26.556,9769.0
2019-05-03 13:15:00,28.67,28.67,28.61,28.61,13785.0,26.5653,26.5653,26.5097,26.5097,13785.0
2019-05-03 13:20:00,28.61,28.63,28.6,28.63,8044.0,26.5097,26.5283,26.5005,26.5283,8044.0
2019-05-03 13:25:00,28.62,28.62,28.59,28.62,9229.0,26.519,26.519,26.4912,26.519,9229.0
2019-05-03 13:30:00,28.61,28.62,28.6,28.62,22211.0,26.5097,26.519,26.5005,26.519,22211.0
2019-05-03 13:35:00,28.62,28.64,28.61,28.62,6805.0,26.519,26.5375,26.5097,26.519,6805.0
2019-05-03 13:40:00,28.62,28.62,28.58,28.58,8464.0,26.519,26.519,26.4819,26.4819,8464.0
2019-05-03 13:45:00,28.57,28.61,28.57,28.61,10801.0,26.4727,26.5097,26.4727,26.5097,10801.0
2019-05-03 13:50:00,28.62,28.62,28.61,28.61,1700.0,26.519,26.519,26.5097,26.5097,1700.0
2019-05-03 13:55:00,28.63,28.65,28.61,28.61,7400.0,26.5283,26.5468,26.5097,26.5097,7400.0
2019-05-03 14:00:00,28.61,28.62,28.58,28.58,47333.0,26.5097,26.519,26.4819,26.4819,47333.0
2019-05-03 14:05:00,28.57,28.58,28.55,28.56,38649.0,26.4727,26.4819,26.4541,26.4634,38649.0
2019-05-03 14:10:00,28.55,28.55,28.5,28.5,29667.0,26.4541,26.4541,26.4078,26.4078,29667.0
2019-05-03 14:15:00,28.49,28.51,28.48,28.48,15676.0,26.3985,26.4171,26.3893,26.3893,15676.0
2019-05-03 14:20:00,28.47,28.49,28.44,28.45,27786.0,26.38,26.3985,26.3522,26.3615,27786.0
2019-05-03 14:25:00,28.45,28.45,28.42,28.43,12725.0,26.3615,26.3615,26.3337,26.3429,12725.0
2019-05-03 14:30:00,28.44,28.47,28.42,28.42,13284.0,26.3522,26.38,26.3337,26.3337,13284.0
2019-05-03 14:35:00,28.41,28.41,28.38,28.41,21300.0,26.3244,26.3244,26.2966,26.3244,21300.0
2019-05-03 14:40:00,28.4,28.41,28.4,28.4,12300.0,26.3151,26.3244,26.3151,26.3151,12300.0
2019-05-03 14:45:00,28.4,28.4,28.36,28.36,18482.0,26.3151,26.3151,26.2781,26.2781,18482.0
2019-05-03 14:50:00,28.36,28.38,28.35,28.36,28119.0,26.2781,26.2966,26.2688,26.2781,28119.0
2019-05-03 14:55:00,28.37,28.38,28.36,28.36,13112.0,26.2873,26.2966,26.2781,26.2781,13112.0
2019-05-03 15:00:00,28.35,28.35,28.33,28.34,14148.0,26.2688,26.2688,26.2503,26.2595,14148.0
2019-05-03 15:05:00,28.34,28.37,28.34,28.35,13018.0,26.2595,26.2873,26.2595,26.2688,13018.0
2019-05-03 15:10:00,28.35,28.38,28.35,28.36,17001.0,26.2688,26.2966,26.2688,26.2781,17001.0
2019-05-03 15:15:00,28.36,28.38,28.35,28.38,22158.0,26.2781,26.2966,26.2688,26.2966,22158.0
2019-05-03 15:20:00,28.38,28.38,28.35,28.35,20729.0,26.2966,26.2966,26.2688,26.2688,20729.0
2019-05-03 15:25:00,28.36,28.41,28.36,28.41,19107.0,26.2781,26.3244,26.2781,26.3244,19107.0
2019-05-03 15:30:00,28.41,28.41,28.38,28.39,30982.0,26.3244,26.3244,26.2966,26.3059,30982.0
2019-05-03 15:35:00,28.38,28.39,28.38,28.39,8104.0,26.2966,26.3059,26.2966,26.3059,8104.0
2019-05-03 15:40:00,28.39,28.41,28.39,28.39,29122.0,26.3059,26.3244,26.3059,26.3059,29122.0
2019-05-03 15:45:00,28.39,28.39,28.39,28.39,11840.0,26.3059,26.3059,26.3059,26.3059,11840.0
2019-05-03 15:50:00,28.39,28.41,28.38,28.39,77355.0,26.3059,26.3244,26.2966,26.3059,77355.0
2019-05-03 15:55:00,28.39,28.45,28.37,28.42,295023.0,26.3059,26.3615,26.2873,26.3337,295023.0
2019-05-06 09:30:00,28.32,28.39,28.3,28.39,39437.0,26.241,26.3059,26.2225,26.3059,39437.0
2019-05-06 09:35:00,28.39,28.52,28.39,28.43,78859.0,26.3059,26.4263,26.3059,26.3429,78859.0
2019-05-06 09:40:00,28.42,28.47,28.39,28.39,49623.0,26.3337,26.38,26.3059,26.3059,49623.0
2019-05-06 09:45:00,28.39,28.45,28.31,28.45,41318.0,26.3059,26.3615,26.2317,26.3615,41318.0
2019-05-06 09:50:00,28.45,28.55,28.45,28.5,30288.0,26.3615,26.4541,26.3615,26.4078,30288.0
2019-05-06 09:55:00,28.5,28.5,28.4,28.41,25952.0,26.4078,26.4078,26.3151,26.3244,25952.0
2019-05-06 10:00:00,28.41,28.51,28.39,28.47,29588.0,26.3244,26.4171,26.3059,26.38,29588.0
2019-05-06 10:05:00,28.48,28.55,28.48,28.54,16520.0,26.3893,26.4541,26.3893,26.4449,16520.0
2019-05-06 10:10:00,28.52,28.55,28.5,28.53,15491.0,26.4263,26.4541,26.4078,26.4356,15491.0
2019-05-06 10:15:00,28.54,28.62,28.54,28.56,30810.0,26.4449,26.519,26.4449,26.4634,30810.0
2019-05-06 10:20:00,28.55,28.57,28.53,28.56,8152.0,26.4541,26.4727,26.4356,26.4634,8152.0
2019-05-06 10:25:00,28.56,28.68,28.56,28.64,12919.0,26.4634,26.5746,26.4634,26.5375,12919.0
2019-05-06 10:30:00,28.63,28.66,28.63,28.63,17878.0,26.5283,26.556,26.5283,26.5283,17878.0
2019-05-06 10:35:00,28.63,28.64,28.56,28.58,34355.0,26.5283,26.5375,26.4634,26.4819,34355.0
2019-05-06 10:40:00,28.58,28.61,28.58,28.59,10886.0,26.4819,26.5097,26.4819,26.4912,10886.0
2019-05-06 10:45:00,28.6,28.66,28.59,28.59,16600.0,26.5005,26.556,26.4912,26.4912,16600.0
2019-05-06 10:50:00,28.59,28.64,28.59,28.63,11047.0,26.4912,26.5375,26.4912,26.5283,11047.0
2019-05-06 10:55:00,28.63,28.73,28.63,28.71,14778.0,26.5283,26.6209,26.5283,26.6024,14778.0
2019-05-06 11:00:00,28.71,28.71,28.68,28.68,16449.0,26.6024,26.6024,26.5746,26.5746,16449.0
2019-05-06 11:05:00,28.67,28.67,28.56,28.56,9788.0,26.5653,26.5653,26.4634,26.4634,9788.0
2019-05-06 11:10:00,28.57,28.59,28.55,28.57,21669.0,26.4727,26.4912,26.4541,26.4727,21669.0
2019-05-06 11:15:00,28.59,28.61,28.58,28.59,10710.0,26.4912,26.5097,26.4819,26.4912,10710.0
2019-05-06 11:20:00,28.59,28.62,28.59,28.62,15266.0,26.4912,26.519,26.4912,26.519,15266.0
2019-05-06 11:25:00,28.62,28.65,28.62,28.62,16446.0,26.519,26.5468,26.519,26.519,16446.0
2019-05-06 11:30:00,28.62,28.64,28.59,28.6,20180.0,26.519,26.5375,26.4912,26.5005,20180.0
2019-05-06 11:35:00,28.6,28.64,28.6,28.64,12226.0,26.5005,26.5375,26.5005,26.5375,12226.0
2019-05-06 11:40:00,28.64,28.64,28.6,28.63,3824.0,26.5375,26.5375,26.5005,26.5283,3824.0
2019-05-06 11:45:00,28.65,28.66,28.63,28.63,7042.0,26.5468,26.556,26.5283,26.5283,7042.0
2019-05-06 11:50:00,28.63,28.69,28.61,28.69,15831.0,26.5283,26.5838,26.5097,26.5838,15831.0
2019-05-06 11:55:00,28.71,28.71,28.66,28.67,7889.0,26.6024,26.6024,26.556,26.5653,7889.0
2019-05-06 12:00:00,28.66,28.67,28.63,28.63,8246.0,26.556,26.5653,26.5283,26.5283,8246.0
2019-05-06 12:05:00,28.64,28.68,28.64,28.67,4407.0,26.5375,26.5746,26.5375,26.5653,4407.0
2019-05-06 12:10:00,28.68,28.7,28.68,28.69,7672.0,26.5746,26.5931,26.5746,26.5838,7672.0
2019-05-06 12:15:00,28.7,28.7,28.69,28.69,10192.0,26.5931,26.5931,26.5838,26.5838,10192.0
2019-05-06 12:20:00,28.68,28.68,28.61,28.61,6000.0,26.5746,26.5746,26.5097,26.5097,6000.0
2019-05-06 12:25:00,28.61,28.61,28.56,28.57,11820.0,26.5097,26.5097,26.4634,26.4727,11820.0
2019-05-06 12:30:00,28.55,28.57,28.55,28.55,5600.0,26.4541,26.4727,26.4541,26.4541,5600.0
2019-05-06 12:35:00,28.55,28.56,28.55,28.56,6057.0,26.4541,26.4634,26.4541,26.4634,6057.0
2019-05-06 12:40:00,28.56,28.56,28.51,28.51,11875.0,26.4634,26.4634,26.4171,26.4171,11875.0
2019-05-06 12:45:00,28.5,28.51,28.49,28.5,16819.0,26.4078,26.4171,26.3985,26.4078,16819.0
2019-05-06 12:50:00,28.47,28.48,28.47,28.48,800.0,26.38,26.3893,26.38,26.3893,800.0
2019-05-06 12:55:00,28.48,28.54,28.48,28.54,6167.0,26.3893,26.4449,26.3893,26.4449,6167.0
2019-05-06 13:00:00,28.54,28.57,28.54,28.57,10036.0,26.4449,26.4727,26.4449,26.4727,10036.0
2019-05-06 13:05:00,28.57,28.57,28.56,28.57,4792.0,26.4727,26.4727,26.4634,26.4727,4792.0
2019-05-06 13:10:00,28.56,28.58,28.56,28.57,4031.0,26.4634,26.4819,26.4634,26.4727,4031.0
2019-05-06 13:15:00,28.57,28.58,28.57,28.58,2400.0,26.4727,26.4819,26.4727,26.4819,2400.0
2019-05-06 13:20:00,28.59,28.59,28.57,28.59,5100.0,26.4912,26.4912,26.4727,26.4912,5100.0
2019-05-06 13:25:00,28.59,28.6,28.59,28.6,2457.0,26.4912,26.5005,26.4912,26.5005,2457.0
2019-05-06 13:30:00,28.59,28.59,28.59,28.59,6039.0,26.4912,26.4912,26.4912,26.4912,6039.0
2019-05-06 13:35:00,28.58,28.58,28.57,28.58,3242.0,26.4819,26.4819,26.4727,26.4819,3242.0
2019-05-06 13:40:00,28.57,28.57,28.52,28.54,8624.0,26.4727,26.4727,26.4263,26.4449,8624.0
2019-05-06 13:45:00,28.54,28.54,28.5,28.52,6684.0,26.4449,26.4449,26.4078,26.4263,6684.0
2019-05-06 13:50:00,28.52,28.55,28.52,28.55,16404.0,26.4263,26.4541,26.4263,26.4541,16404.0
2019-05-06 13:55:00,28.57,28.58,28.57,28.58,1705.0,26.4727,26.4819,26.4727,26.4819,1705.0
2019-05-06 14:00:00,28.58,28.63,28.58,28.63,18203.0,26.4819,26.5283,26.4819,26.5283,18203.0
2019-05-06 14:05:00,28.63,28.64,28.62,28.63,3434.0,26.5283,26.5375,26.519,26.5283,3434.0
2019-05-06 14:10:00,28.63,28.65,28.63,28.64,5288.0,26.5283,26.5468,26.5283,26.5375,5288.0
2019-05-06 14:15:00,28.64,28.65,28.64,28.64,9869.0,26.5375,26.5468,26.5375,26.5375,9869.0
2019-05-06 14:20:00,28.65,28.65,28.64,28.65,10693.0,26.5468,26.5468,26.5375,26.5468,10693.0
2019-05-06 14:25:00,28.66,28.66,28.63,28.63,3838.0,26.556,26.556,26.5283,26.5283,3838.0
2019-05-06 14:30:00,28.62,28.63,28.54,28.55,17283.0,26.519,26.5283,26.4449,26.4541,17283.0
2019-05-06 14:35:00,28.56,28.56,28.52,28.55,13262.0,26.4634,26.4634,26.4263,26.4541,13262.0
2019-05-06 14:40:00,28.55,28.56,28.54,28.56,4462.0,26.4541,26.4634,26.4449,26.4634,4462.0
2019-05-06 14:45:00,28.57,28.57,28.54,28.56,12454.0,26.4727,26.4727,26.4449,26.4634,12454.0
2019-05-06 14:50:00,28.56,28.57,28.55,28.55,4248.0,26.4634,26.4727,26.4541,26.4541,4248.0
2019-05-06 14:55:00,28.54,28.54,28.49,28.51,4459.0,26.4449,26.4449,26.3985,26.4171,4459.0
2019-05-06 15:00:00,28.5,28.52,28.49,28.51,10118.0,26.4078,26.4263,26.3985,26.4171,10118.0
2019-05-06 15:05:00,28.52,28.52,28.51,28.51,3200.0,26.4263,26.4263,26.4171,26.4171,3200.0
2019-05-06 15:10:00,28.51,28.51,28.51,28.51,0.0,26.4171,26.4171,26.4171,26.4171,0.0
2019-05-06 15:15:00,28.51,28.54,28.51,28.53,10112.0,26.4171,26.4449,26.4171,26.4356,10112.0
2019-05-06 15:20:00,28.53,28.54,28.53,28.54,2832.0,26.4356,26.4449,26.4356,26.4449,2832.0
2019-05-06 15:25:00,28.55,28.56,28.55,28.55,1914.0,26.4541,26.4634,26.4541,26.4541,1914.0
2019-05-06 15:30:00,28.55,28.55,28.54,28.55,6753.0,26.4541,26.4541,26.4449,26.4541,6753.0
2019-05-06 15:35:00,28.54,28.54,28.52,28.52,8416.0,26.4449,26.4449,26.4263,26.4263,8416.0
2019-05-06 15:40:00,28.52,28.52,28.51,28.51,3751.0,26.4263,26.4263,26.4171,26.4171,3751.0
2019-05-06 15:45:00,28.51,28.52,28.51,28.52,2914.0,26.4171,26.4263,26.4171,26.4263,2914.0
2019-05-06 15:50:00,28.53,28.53,28.49,28.49,18032.0,26.4356,26.4356,26.3985,26.3985,18032.0
2019-05-06 15:55:00,28.5,28.52,28.45,28.5,113415.0,26.4078,26.4263,26.3615,26.4078,113415.0
2019-05-07 09:30:00,28.59,28.59,28.46,28.56,46623.0,26.4912,26.4912,26.3707,26.4634,46623.0
2019-05-07 09:35:00,28.5,28.52,28.43,28.46,21236.0,26.4078,26.4263,26.3429,26.3707,21236.0
2019-05-07 09:40:00,28.45,28.49,28.4,28.46,36653.0,26.3615,26.3985,26.3151,26.3707,36653.0
2019-05-07 09:45:00,28.43,28.5,28.42,28.48,19917.0,26.3429,26.4078,26.3337,26.3893,19917.0
2019-05-07 09:50:00,28.48,28.48,28.41,28.41,14123.0,26.3893,26.3893,26.3244,26.3244,14123.0
2019-05-07 09:55:00,28.4,28.4,28.33,28.36,8400.0,26.3151,26.3151,26.2503,26.2781,8400.0
2019-05-07 10:00:00,28.37,28.48,28.36,28.48,21354.0,26.2873,26.3893,26.2781,26.3893,21354.0
2019-05-07 10:05:00,28.48,28.51,28.38,28.39,27269.0,26.3893,26.4171,26.2966,26.3059,27269.0
2019-05-07 10:10:00,28.4,28.42,28.37,28.42,11097.0,26.3151,26.3337,26.2873,26.3337,11097.0
2019-05-07 10:15:00,28.42,28.52,28.41,28.49,22659.0,26.3337,26.4263,26.3244,26.3985,22659.0
2019-05-07 10:20:00,28.5,28.55,28.5,28.5,14631.0,26.4078,26.4541,26.4078,26.4078,14631.0
2019-05-07 10:25:00,28.52,28.52,28.49,28.49,5700.0,26.4263,26.4263,26.3985,26.3985,5700.0
2019-05-07 10:30:00,28.49,28.5,28.46,28.46,7392.0,26.3985,26.4078,26.3707,26.3707,7392.0
2019-05-07 10:35:00,28.44,28.47,28.42,28.45,10507.0,26.3522,26.38,26.3337,26.3615,10507.0
2019-05-07 10:40:00,28.45,28.51,28.45,28.51,3507.0,26.3615,26.4171,26.3615,26.4171,3507.0
2019-05-07 10:45:00,28.52,28.54,28.51,28.54,4484.0,26.4263,26.4449,26.4171,26.4449,4484.0
2019-05-07 10:50:00,28.55,28.58,28.55,28.57,9361.0,26.4541,26.4819,26.4541,26.4727,9361.0
2019-05-07 10:55:00,28.56,28.59,28.54,28.58,42435.0,26.4634,26.4912,26.4449,26.4819,42435.0
2019-05-07 11:00:00,28.58,28.72,28.58,28.72,30558.0,26.4819,26.6116,26.4819,26.6116,30558.0
2019-05-07 11:05:00,28.73,28.73,28.65,28.65,15020.0,26.6209,26.6209,26.5468,26.5468,15020.0
2019-05-07 11:10:00,28.64,28.65,28.61,28.64,6187.0,26.5375,26.5468,26.5097,26.5375,6187.0
2019-05-07 11:15:00,28.65,28.67,28.62,28.62,2370.0,26.5468,26.5653,26.519,26.519,2370.0
2019-05-07 11:20:00,28.62,28.62,28.59,28.61,11964.0,26.519,26.519,26.4912,26.5097,11964.0
2019-05-07 11:25:00,28.61,28.62,28.58,28.58,5699.0,26.5097,26.519,26.4819,26.4819,5699.0
2019-05-07 11:30:00,28.58,28.59,28.56,28.59,5500.0,26.4819,26.4912,26.4634,26.4912,5500.0
2019-05-07 11:35:00,28.58,28.65,28.58,28.65,14379.0,26.4819,26.5468,26.4819,26.5468,14379.0
2019-05-07 11:40:00,28.66,28.69,28.66,28.68,8931.0,26.556,26.5838,26.556,26.5746,8931.0
2019-05-07 11:45:00,28.68,28.69,28.62,28.62,9950.0,26.5746,26.5838,26.519,26.519,9950.0
2019-05-07 11:50:00,28.63,28.66,28.62,28.64,3031.0,26.5283,26.556,26.519,26.5375,3031.0
2019-05-07 11:55:00,28.64,28.66,28.64,28.65,3066.0,26.5375,26.556,26.5375,26.5468,3066.0
2019-05-07 12:00:00,28.63,28.65,28.62,28.63,4600.0,26.5283,26.5468,26.519,26.5283,4600.0
2019-05-07 12:05:00,28.64,28.64,28.61,28.61,4887.0,26.5375,26.5375,26.5097,26.5097,4887.0
2019-05-07 12:10:00,28.64,28.65,28.64,28.65,2300.0,26.5375,26.5468,26.5375,26.5468,2300.0
2019-05-07 12:15:00,28.66,28.67,28.66,28.66,2391.0,26.556,26.5653,26.556,26.556,2391.0
2019-05-07 12:20:00,28.67,28.67,28.66,28.67,8510.0,26.5653,26.5653,26.556,26.5653,8510.0
2019-05-07 12:25:00,28.66,28.66,28.64,28.64,2107.0,26.556,26.556,26.5375,26.5375,2107.0
2019-05-07 12:30:00,28.63,28.65,28.63,28.64,5006.0,26.5283,26.5468,26.5283,26.5375,5006.0
2019-05-07 12:35:00,28.63,28.64,28.63,28.63,6954.0,26.5283,26.5375,26.5283,26.5283,6954.0
2019-05-07 12:40:00,28.62,28.62,28.61,28.61,605.0,26.519,26.519,26.5097,26.5097,605.0
2019-05-07 12:45:00,28.61,28.61,28.61,28.61,700.0,26.5097,26.5097,26.5097,26.5097,700.0
2019-05-07 12:50:00,28.62,28.64,28.62,28.64,600.0,26.519,26.5375,26.519,26.5375,600.0
2019-05-07 12:55:00,28.63,28.64,28.61,28.62,4165.0,26.5283,26.5375,26.5097,26.519,4165.0
2019-05-07 13:00:00,28.61,28.63,28.61,28.62,4904.0,26.5097,26.5283,26.5097,26.519,4904.0
2019-05-07 13:05:00,28.62,28.67,28.62,28.67,8032.0,26.519,26.5653,26.519,26.5653,8032.0
2019-05-07 13:10:00,28.67,28.71,28.67,28.71,5487.0,26.5653,26.6024,26.5653,26.6024,5487.0
2019-05-07 13:15:00,28.72,28.78,28.72,28.77,18750.0,26.6116,26.6672,26.6116,26.658,18750.0
2019-05-07 13:20:00,28.78,28.83,28.78,28.83,29385.0,26.6672,26.7136,26.6672,26.7136,29385.0
2019-05-07 13:25:00,28.83,28.83,28.76,28.77,14407.0,26.7136,26.7136,26.6487,26.658,14407.0
2019-05-07 13:30:00,28.76,28.77,28.75,28.75,16486.0,26.6487,26.658,26.6394,26.6394,16486.0
2019-05-07 13:35:00,28.75,28.83,28.75,28.81,19765.0,26.6394,26.7136,26.6394,26.695,19765.0
2019-05-07 13:40:00,28.81,28.82,28.8,28.81,19650.0,26.695,26.7043,26.6858,26.695,19650.0
2019-05-07 13:45:00,28.82,28.85,28.82,28.85,15136.0,26.7043,26.7321,26.7043,26.7321,15136.0
2019-05-07 13:50:00,28.85,28.85,28.83,28.84,2944.0,26.7321,26.7321,26.7136,26.7228,2944.0
2019-05-07 13:55:00,28.85,28.85,28.84,28.85,7300.0,26.7321,26.7321,26.7228,26.7321,7300.0
2019-05-07 14:00:00,28.84,28.84,28.79,28.79,66336.0,26.7228,26.7228,26.6765,26.6765,66336.0
2019-05-07 14:05:00,28.79,28.81,28.76,28.76,27012.0,26.6765,26.695,26.6487,26.6487,27012.0
2019-05-07 14:10:00,28.76,28.78,28.76,28.78,6315.0,26.6487,26.6672,26.6487,26.6672,6315.0
2019-05-07 14:15:00,28.78,28.8,28.78,28.8,10181.0,26.6672,26.6858,26.6672,26.6858,10181.0
2019-05-07 14:20:00,28.8,28.85,28.8,28.84,20923.0,26.6858,26.7321,26.6858,26.7228,20923.0
2019-05-07 14:25:00,28.84,28.87,28.83,28.86,25357.0,26.7228,26.7506,26.7136,26.7414,25357.0
2019-05-07 14:30:00,28.87,28.9,28.86,28.9,26086.0,26.7506,26.7784,26.7414,26.7784,26086.0
2019-05-07 14:35:00,28.89,28.95,28.89,28.95,37497.0,26.7692,26.8248,26.7692,26.8248,37497.0
2019-05-07 14:40:00,28.94,29.02,28.94,29.02,24338.0,26.8155,26.8896,26.8155,26.8896,24338.0
2019-05-07 14:45:00,29.03,29.12,29.03,29.1,55876.0,26.8989,26.9823,26.8989,26.9637,55876.0
2019-05-07 14:50:00,29.1,29.12,29.08,29.08,39718.0,26.9637,26.9823,26.9452,26.9452,39718.0
2019-05-07 14:55:00,29.08,29.1,29.02,29.07,20102.0,26.9452,26.9637,26.8896,26.9359,20102.0
2019-05-07 15:00:00,29.07,29.08,29.03,29.05,42671.0,26.9359,26.9452,26.8989,26.9174,42671.0
2019-05-07 15:05:00,29.05,29.11,29.04,29.04,21417.0,26.9174,26.973,26.9082,26.9082,21417.0
2019-05-07 15:10:00,29.04,29.09,29.03,29.09,25261.0,26.9082,26.9545,26.8989,26.9545,25261.0
2019-05-07 15:15:00,29.09,29.13,29.07,29.12,25769.0,26.9545,26.9915,26.9359,26.9823,25769.0
2019-05-07 15:20:00,29.13,29.17,29.12,29.13,42975.0,26.9915,27.0286,26.9823,26.9915,42975.0
2019-05-07 15:25:00,29.13,29.18,29.13,29.18,39180.0,26.9915,27.0379,26.9915,27.0379,39180.0
2019-05-07 15:30:00,29.19,29.19,29.12,29.13,37532.0,27.0471,27.0471,26.9823,26.9915,37532.0
2019-05-07 15:35:00,29.12,29.13,29.09,29.09,21294.0,26.9823,26.9915,26.9545,26.9545,21294.0
2019-05-07 15:40:00,29.1,29.14,29.1,29.13,35081.0,26.9637,27.0008,26.9637,26.9915,35081.0
2019-05-07 15:45:00,29.11,29.11,29.09,29.09,64013.0,26.973,26.973,26.9545,26.9545,64013.0
2019-05-07 15:50:00,29.09,29.16,29.09,29.16,32443.0,26.9545,27.0193,26.9545,27.0193,32443.0
2019-05-07 15:55:00,29.16,29.16,29.05,29.09,286040.0,27.0193,27.0193,26.9174,26.9545,286040.0
2019-05-08 09:30:00,29.3,29.31,29.18,29.22,49246.0,27.1491,27.1583,27.0379,27.0749,49246.0
2019-05-08 09:35:00,29.21,29.39,29.2,29.34,33080.0,27.0657,27.2325,27.0564,27.1861,33080.0
2019-05-08 09:40:00,29.34,29.4,29.31,29.38,38990.0,27.1861,27.2417,27.1583,27.2232,38990.0
2019-05-08 09:45:00,29.38,29.47,29.34,29.34,47078.0,27.2232,27.3066,27.1861,27.1861,47078.0
2019-05-08 09:50:00,29.33,29.34,29.25,29.34,25295.0,27.1769,27.1861,27.1027,27.1861,25295.0
2019-05-08 09:55:00,29.35,29.35,29.19,29.21,19427.0,27.1954,27.1954,27.0471,27.0657,19427.0
2019-05-08 10:00:00,29.17,29.17,29.02,29.02,21696.0,27.0286,27.0286,26.8896,26.8896,21696.0
2019-05-08 10:05:00,29.03,29.03,28.92,28.97,6192.0,26.8989,26.8989,26.797,26.8433,6192.0
2019-05-08 10:10:00,28.96,29.02,28.95,29.02,7918.0,26.834,26.8896,26.8248,26.8896,7918.0
2019-05-08 10:15:00,29.04,29.04,28.92,28.92,6252.0,26.9082,26.9082,26.797,26.797,6252.0
2019-05-08 10:20:00,28.92,28.93,28.88,28.88,6240.0,26.797,26.8062,26.7599,26.7599,6240.0
2019-05-08 10:25:00,28.87,28.9,28.8,28.85,18708.0,26.7506,26.7784,26.6858,26.7321,18708.0
2019-05-08 10:30:00,28.85,28.93,28.85,28.89,14681.0,26.7321,26.8062,26.7321,26.7692,14681.0
2019-05-08 10:35:00,28.89,28.91,28.85,28.88,4246.0,26.7692,26.7877,26.7321,26.7599,4246.0
2019-05-08 10:40:00,28.88,28.9,28.8,28.8,19438.0,26.7599,26.7784,26.6858,26.6858,19438.0
2019-05-08 10:45:00,28.8,28.88,28.79,28.83,10183.0,26.6858,26.7599,26.6765,26.7136,10183.0
2019-05-08 10:50:00,28.81,28.85,28.8,28.8,3600.0,26.695,26.7321,26.6858,26.6858,3600.0
2019-05-08 10:55:00,28.83,28.87,28.82,28.82,16669.0,26.7136,26.7506,26.7043,26.7043,16669.0
2019-05-08 11:00:00,28.82,28.89,28.82,28.86,27041.0,26.7043,26.7692,26.7043,26.7414,27041.0
2019-05-08 11:05:00,28.87,28.87,28.83,28.85,11169.0,26.7506,26.7506,26.7136,26.7321,11169.0
2019-05-08 11:10:00,28.86,28.88,28.82,28.83,27410.0,26.7414,26.7599,26.7043,26.7136,27410.0
2019-05-08 11:15:00,28.82,28.82,28.79,28.79,15979.0,26.7043,26.7043,26.6765,26.6765,15979.0
2019-05-08 11:20:00,28.79,28.8,28.72,28.78,22327.0,26.6765,26.6858,26.6116,26.6672,22327.0
2019-05-08 11:25:00,28.78,28.78,28.73,28.73,10964.0,26.6672,26.6672,26.6209,26.6209,10964.0
2019-05-08 11:30:00,28.73,28.76,28.7,28.74,40854.0,26.6209,26.6487,26.5931,26.6302,40854.0
2019-05-08 11:35:00,28.73,28.76,28.71,28.76,7000.0,26.6209,26.6487,26.6024,26.6487,7000.0
2019-05-08 11:40:00,28.77,28.78,28.74,28.77,3300.0,26.658,26.6672,26.6302,26.658,3300.0
2019-05-08 11:45:00,28.77,28.78,28.74,28.74,8029.0,26.658,26.6672,26.6302,26.6302,8029.0
2019-05-08 11:50:00,28.73,28.73,28.67,28.67,9200.0,26.6209,26.6209,26.5653,26.5653,9200.0
2019-05-08 11:55:00,28.68,28.71,28.67,28.69,13963.0,26.5746,26.6024,26.5653,26.5838,13963.0
2019-05-08 12:00:00,28.7,28.71,28.68,28.7,6385.0,26.5931,26.6024,26.5746,26.5931,6385.0
2019-05-08 12:05:00,28.67,28.67,28.62,28.64,10570.0,26.5653,26.5653,26.519,26.5375,10570.0
2019-05-08 12:10:00,28.63,28.63,28.59,28.59,14445.0,26.5283,26.5283,26.4912,26.4912,14445.0
2019-05-08 12:15:00,28.58,28.61,28.56,28.61,12658.0,26.4819,26.5097,26.4634,26.5097,12658.0
2019-05-08 12:20:00,28.61,28.66,28.61,28.64,7500.0,26.5097,26.556,26.5097,26.5375,7500.0
2019-05-08 12:25:00,28.65,28.68,28.65,28.66,13735.0,26.5468,26.5746,26.5468,26.556,13735.0
2019-05-08 12:30:00,28.66,28.66,28.64,28.65,3100.0,26.556,26.556,26.5375,26.5468,3100.0
2019-05-08 12:35:00,28.65,28.69,28.65,28.69,16877.0,26.5468,26.5838,26.5468,26.5838,16877.0
2019-05-08 12:40:00,28.69,28.7,28.68,28.7,9451.0,26.5838,26.5931,26.5746,26.5931,9451.0
2019-05-08 12:45:00,28.71,28.72,28.68,28.68,1200.0,26.6024,26.6116,26.5746,26.5746,1200.0
2019-05-08 12:50:00,28.69,28.69,28.65,28.67,10038.0,26.5838,26.5838,26.5468,26.5653,10038.0
2019-05-08 12:55:00,28.66,28.68,28.65,28.68,9054.0,26.556,26.5746,26.5468,26.5746,9054.0
2019-05-08 13:00:00,28.68,28.68,28.65,28.65,2600.0,26.5746,26.5746,26.5468,26.5468,2600.0
2019-05-08 13:05:00,28.63,28.66,28.63,28.65,4215.0,26.5283,26.556,26.5283,26.5468,4215.0
2019-05-08 13:10:00,28.65,28.75,28.65,28.74,16516.0,26.5468,26.6394,26.5468,26.6302,16516.0
2019-05-08 13:15:00,28.72,28.75,28.71,28.75,2500.0,26.6116,26.6394,26.6024,26.6394,2500.0
2019-05-08 13:20:00,28.75,28.75,28.72,28.72,2000.0,26.6394,26.6394,26.6116,26.6116,2000.0
2019-05-08 13:25:00,28.73,28.76,28.73,28.76,9365.0,26.6209,26.6487,26.6209,26.6487,9365.0
2019-05-08 13:30:00,28.76,28.79,28.76,28.78,14879.0,26.6487,26.6765,26.6487,26.6672,14879.0
2019-05-08 13:35:00,28.78,28.82,28.78,28.81,5098.0,26.6672,26.7043,26.6672,26.695,5098.0
2019-05-08 13:40:00,28.82,28.87,28.82,28.86,4952.0,26.7043,26.7506,26.7043,26.7414,4952.0
2019-05-08 13:45:00,28.86,28.86,28.82,28.82,6100.0,26.7414,26.7414,26.7043,26.7043,6100.0
2019-05-08 13:50:00,28.79,28.79,28.79,28.79,1422.0,26.6765,26.6765,26.6765,26.6765,1422.0
2019-05-08 13:55:00,28.72,28.72,28.72,28.72,100.0,26.6116,26.6116,26.6116,26.6116,100.0
2019-05-08 14:00:00,28.72,28.72,28.67,28.67,15063.0,26.6116,26.6116,26.5653,26.5653,15063.0
2019-05-08 14:05:00,28.67,28.67,28.63,28.64,11340.0,26.5653,26.5653,26.5283,26.5375,11340.0
2019-05-08 14:10:00,28.64,28.66,28.61,28.65,12389.0,26.5375,26.556,26.5097,26.5468,12389.0
2019-05-08 14:15:00,28.64,28.69,28.64,28.69,12391.0,26.5375,26.5838,26.5375,26.5838,12391.0
2019-05-08 14:20:00,28.68,28.7,28.65,28.65,7817.0,26.5746,26.5931,26.5468,26.5468,7817.0
2019-05-08 14:25:00,28.65,28.69,28.65,28.69,7700.0,26.5468,26.5838,26.5468,26.5838,7700.0
2019-05-08 14:30:00,28.67,28.69,28.66,28.67,5047.0,26.5653,26.5838,26.556,26.5653,5047.0
2019-05-08 14:35:00,28.65,28.67,28.64,28.67,3900.0,26.5468,26.5653,26.5375,26.5653,3900.0
2019-05-08 14:40:00,28.66,28.66,28.64,28.65,5803.0,26.556,26.556,26.5375,26.5468,5803.0
2019-05-08 14:45:00,28.64,28.65,28.64,28.65,1600.0,26.5375,26.5468,26.5375,26.5468,1600.0
2019-05-08 14:50:00,28.64,28.64,28.63,28.64,3954.0,26.5375,26.5375,26.5283,26.5375,3954.0
2019-05-08 14:55:00,28.65,28.65,28.63,28.64,4800.0,26.5468,26.5468,26.5283,26.5375,4800.0
2019-05-08 15:00:00,28.64,28.64,28.61,28.61,10184.0,26.5375,26.5375,26.5097,26.5097,10184.0
2019-05-08 15:05:00,28.63,28.63,28.62,28.62,9039.0,26.5283,26.5283,26.519,26.519,9039.0
2019-05-08 15:10:00,28.63,28.63,28.62,28.62,6253.0,26.5283,26.5283,26.519,26.519,6253.0
2019-05-08 15:15:00,28.62,28.65,28.62,28.63,11410.0,26.519,26.5468,26.519,26.5283,11410.0
2019-05-08 15:20:00,28.63,28.65,28.63,28.63,19824.0,26.5283,26.5468,26.5283,26.5283,19824.0
2019-05-08 15:25:00,28.63,28.69,28.63,28.69,23264.0,26.5283,26.5838,26.5283,26.5838,23264.0
2019-05-08 15:30:00,28.68,28.68,28.63,28.66,57857.0,26.5746,26.5746,26.5283,26.556,57857.0
2019-05-08 15:35:00,28.65,28.66,28.63,28.63,9808.0,26.5468,26.556,26.5283,26.5283,9808.0
2019-05-08 15:40:00,28.63,28.7,28.63,28.7,12667.0,26.5283,26.5931,26.5283,26.5931,12667.0
2019-05-08 15:45:00,28.7,28.75,28.7,28.74,27215.0,26.5931,26.6394,26.5931,26.6302,27215.0
2019-05-08 15:50:00,28.74,28.75,28.73,28.75,26667.0,26.6302,26.6394,26.6209,26.6394,26667.0
2019-05-08 15:55:00,28.75,28.75,28.62,28.64,218061.0,26.6394,26.6394,26.519,26.5375,218061.0
2019-05-09 09:30:00,28.57,28.68,28.55,28.64,48309.0,26.4727,26.5746,26.4541,26.5375,48309.0
2019-05-09 09:35:00,28.64,28.64,28.51,28.57,39131.0,26.5375,26.5375,26.4171,26.4727,39131.0
2019-05-09 09:40:00,28.58,28.68,28.53,28.65,129631.0,26.4819,26.5746,26.4356,26.5468,129631.0
2019-05-09 09:45:00,28.66,28.82,28.66,28.79,87364.0,26.556,26.7043,26.556,26.6765,87364.0
2019-05-09 09:50:00,28.76,28.9,28.76,28.87,36490.0,26.6487,26.7784,26.6487,26.7506,36490.0
2019-05-09 09:55:00,28.86,28.94,28.86,28.86,30286.0,26.7414,26.8155,26.7414,26.7414,30286.0
2019-05-09 10:00:00,28.85,28.9,28.83,28.9,26050.0,26.7321,26.7784,26.7136,26.7784,26050.0
2019-05-09 10:05:00,28.92,28.92,28.82,28.84,30827.0,26.797,26.797,26.7043,26.7228,30827.0
2019-05-09 10:10:00,28.85,28.85,28.77,28.81,38073.0,26.7321,26.7321,26.658,26.695,38073.0
2019-05-09 10:15:00,28.82,28.86,28.82,28.84,5728.0,26.7043,26.7414,26.7043,26.7228,5728.0
2019-05-09 10:20:00,28.84,28.89,28.82,28.89,13912.0,26.7228,26.7692,26.7043,26.7692,13912.0
2019-05-09 10:25:00,28.9,28.92,28.83,28.84,25920.0,26.7784,26.797,26.7136,26.7228,25920.0
2019-05-09 10:30:00,28.84,28.85,28.75,28.75,6503.0,26.7228,26.7321,26.6394,26.6394,6503.0
2019-05-09 10:35:00,28.75,28.76,28.7,28.71,24165.0,26.6394,26.6487,26.5931,26.6024,24165.0
2019-05-09 10:40:00,28.7,28.72,28.62,28.64,16229.0,26.5931,26.6116,26.519,26.5375,16229.0
2019-05-09 10:45:00,28.65,28.68,28.63,28.68,14877.0,26.5468,26.5746,26.5283,26.5746,14877.0
2019-05-09 10:50:00,28.68,28.68,28.62,28.64,24118.0,26.5746,26.5746,26.519,26.5375,24118.0
2019-05-09 10:55:00,28.63,28.71,28.62,28.67,11628.0,26.5283,26.6024,26.519,26.5653,11628.0
2019-05-09 11:00:00,28.69,28.7,28.65,28.65,8419.0,26.5838,26.5931,26.5468,26.5468,8419.0
2019-05-09 11:05:00,28.64,28.65,28.57,28.61,11020.0,26.5375,26.5468,26.4727,26.5097,11020.0
2019-05-09 11:10:00,28.59,28.59,28.53,28.53,23496.0,26.4912,26.4912,26.4356,26.4356,23496.0
2019-05-09 11:15:00,28.5,28.62,28.5,28.62,13554.0,26.4078,26.519,26.4078,26.519,13554.0
2019-05-09 11:20:00,28.63,28.74,28.62,28.74,33875.0,26.5283,26.6302,26.519,26.6302,33875.0
2019-05-09 11:25:00,28.74,28.82,28.72,28.82,42161.0,26.6302,26.7043,26.6116,26.7043,42161.0
2019-05-09 11:30:00,28.83,28.83,28.73,28.74,13835.0,26.7136,26.7136,26.6209,26.6302,13835.0
2019-05-09 11:35:00,28.73,28.73,28.71,28.73,4662.0,26.6209,26.6209,26.6024,26.6209,4662.0
2019-05-09 11:40:00,28.72,28.76,28.69,28.7,9886.0,26.6116,26.6487,26.5838,26.5931,9886.0
2019-05-09 11:45:00,28.7,28.7,28.61,28.65,25102.0,26.5931,26.5931,26.5097,26.5468,25102.0
2019-05-09 11:50:00,28.65,28.68,28.65,28.67,3809.0,26.5468,26.5746,26.5468,26.5653,3809.0
2019-05-09 11:55:00,28.67,28.7,28.65,28.69,6694.0,26.5653,26.5931,26.5468,26.5838,6694.0
2019-05-09 12:00:00,28.67,28.7,28.67,28.68,3641.0,26.5653,26.5931,26.5653,26.5746,3641.0
2019-05-09 12:05:00,28.71,28.77,28.71,28.75,3935.0,26.6024,26.658,26.6024,26.6394,3935.0
2019-05-09 12:10:00,28.77,28.77,28.73,28.73,10416.0,26.658,26.658,26.6209,26.6209,10416.0
2019-05-09 12:15:00,28.72,28.73,28.68,28.68,2003.0,26.6116,26.6209,26.5746,26.5746,2003.0
2019-05-09 12:20:00,28.71,28.71,28.65,28.68,2700.0,26.6024,26.6024,26.5468,26.5746,2700.0
2019-05-09 12:25:00,28.67,28.7,28.62,28.69,8162.0,26.5653,26.5931,26.519,26.5838,8162.0
2019-05-09 12:30:00,28.69,28.71,28.66,28.7,12731.0,26.5838,26.6024,26.556,26.5931,12731.0
2019-05-09 12:35:00,28.72,28.73,28.63,28.66,24273.0,26.6116,26.6209,26.5283,26.556,24273.0
2019-05-09 12:40:00,28.69,28.69,28.62,28.64,32576.0,26.5838,26.5838,26.519,26.5375,32576.0
2019-05-09 12:45:00,28.64,28.69,28.63,28.68,13919.0,26.5375,26.5838,26.5283,26.5746,13919.0
2019-05-09 12:50:00,28.67,28.68,28.66,28.67,5303.0,26.5653,26.5746,26.556,26.5653,5303.0
2019-05-09 12:55:00,28.68,28.68,28.63,28.64,25234.0,26.5746,26.5746,26.5283,26.5375,25234.0
2019-05-09 13:00:00,28.65,28.67,28.64,28.66,7617.0,26.5468,26.5653,26.5375,26.556,7617.0
2019-05-09 13:05:00,28.66,28.69,28.66,28.69,3903.0,26.556,26.5838,26.556,26.5838,3903.0
2019-05-09 13:10:00,28.68,28.71,28.67,28.69,23753.0,26.5746,26.6024,26.5653,26.5838,23753.0
2019-05-09 13:15:00,28.69,28.74,28.69,28.73,16916.0,26.5838,26.6302,26.5838,26.6209,16916.0
2019-05-09 13:20:00,28.71,28.71,28.67,28.69,2209.0,26.6024,26.6024,26.5653,26.5838,2209.0
2019-05-09 13:25:00,28.7,28.7,28.66,28.66,2848.0,26.5931,26.5931,26.556,26.556,2848.0
2019-05-09 13:30:00,28.67,28.68,28.66,28.66,13400.0,26.5653,26.5746,26.556,26.556,13400.0
2019-05-09 13:35:00,28.66,28.66,28.62,28.62,7896.0,26.556,26.556,26.519,26.519,7896.0
2019-05-09 13:40:00,28.61,28.61,28.6,28.6,8176.0,26.5097,26.5097,26.5005,26.5005,8176.0
2019-05-09 13:45:00,28.59,28.61,28.59,28.6,9218.0,26.4912,26.5097,26.4912,26.5005,9218.0
2019-05-09 13:50:00,28.6,28.64,28.59,28.63,8141.0,26.5005,26.5375,26.4912,26.5283,8141.0
2019-05-09 13:55:00,28.64,28.68,28.64,28.68,10182.0,26.5375,26.5746,26.5375,26.5746,10182.0
2019-05-09 14:00:00,28.69,28.7,28.68,28.68,9875.0,26.5838,26.5931,26.5746,26.5746,9875.0
2019-05-09 14:05:00,28.68,28.69,28.67,28.69,5467.0,26.5746,26.5838,26.5653,26.5838,5467.0
2019-05-09 14:10:00,28.69,28.69,28.66,28.68,9351.0,26.5838,26.5838,26.556,26.5746,9351.0
2019-05-09 14:15:00,28.66,28.67,28.64,28.65,2100.0,26.556,26.5653,26.5375,26.5468,2100.0
2019-05-09 14:20:00,28.64,28.64,28.59,28.59,7035.0,26.5375,26.5375,26.4912,26.4912,7035.0
2019-05-09 14:25:00,28.58,28.64,28.58,28.62,7701.0,26.4819,26.5375,26.4819,26.519,7701.0
2019-05-09 14:30:00,28.61,28.64,28.61,28.62,3437.0,26.5097,26.5375,26.5097,26.519,3437.0
2019-05-09 14:35:00,28.62,28.63,28.6,28.6,10087.0,26.519,26.5283,26.5005,26.5005,10087.0
2019-05-09 14:40:00,28.6,28.6,28.59,28.6,12438.0,26.5005,26.5005,26.4912,26.5005,12438.0
2019-05-09 14:45:00,28.59,28.61,28.59,28.6,11583.0,26.4912,26.5097,26.4912,26.5005,11583.0
2019-05-09 14:50:00,28.6,28.6,28.56,28.59,14999.0,26.5005,26.5005,26.4634,26.4912,14999.0
2019-05-09 14:55:00,28.58,28.63,28.58,28.63,3668.0,26.4819,26.5283,26.4819,26.5283,3668.0
2019-05-09 15:00:00,28.62,28.63,28.6,28.61,10972.0,26.519,26.5283,26.5005,26.5097,10972.0
2019-05-09 15:05:00,28.62,28.62,28.58,28.58,7728.0,26.519,26.519,26.4819,26.4819,7728.0
2019-05-09 15:10:00,28.58,28.6,28.58,28.6,5471.0,26.4819,26.5005,26.4819,26.5005,5471.0
2019-05-09 15:15:00,28.59,28.6,28.57,28.57,11903.0,26.4912,26.5005,26.4727,26.4727,11903.0
2019-05-09 15:20:00,28.56,28.58,28.56,28.56,18574.0,26.4634,26.4819,26.4634,26.4634,18574.0
2019-05-09 15:25:00,28.57,28.6,28.57,28.6,2371.0,26.4727,26.5005,26.4727,26.5005,2371.0
2019-05-09 15:30:00,28.61,28.61,28.58,28.58,27147.0,26.5097,26.5097,26.4819,26.4819,27147.0
2019-05-09 15:35:00,28.57,28.58,28.57,28.58,5102.0,26.4727,26.4819,26.4727,26.4819,5102.0
2019-05-09 15:40:00,28.58,28.61,28.58,28.6,30484.0,26.4819,26.5097,26.4819,26.5005,30484.0
2019-05-09 15:45:00,28.6,28.61,28.59,28.61,15706.0,26.5005,26.5097,26.4912,26.5097,15706.0
2019-05-09 15:50:00,28.6,28.6,28.58,28.58,8619.0,26.5005,26.5005,26.4819,26.4819,8619.0
2019-05-09 15:55:00,28.58,28.6,28.52,28.54,171863.0,26.4819,26.5005,26.4263,26.4449,171863.0
2019-05-10 09:30:00,28.7,28.7,28.56,28.66,42577.0,26.5931,26.5931,26.4634,26.556,42577.0
2019-05-10 09:35:00,28.65,28.66,28.59,28.66,41915.0,26.5468,26.556,26.4912,26.556,41915.0
2019-05-10 09:40:00,28.67,28.69,28.59,28.62,33816.0,26.5653,26.5838,26.4912,26.519,33816.0
2019-05-10 09:45:00,28.59,28.59,28.47,28.49,27746.0,26.4912,26.4912,26.38,26.3985,27746.0
2019-05-10 09:50:00,28.47,28.58,28.47,28.53,30272.0,26.38,26.4819,26.38,26.4356,30272.0
2019-05-10 09:55:00,28.53,28.56,28.47,28.53,15778.0,26.4356,26.4634,26.38,26.4356,15778.0
2019-05-10 10:00:00,28.54,28.59,28.51,28.52,38257.0,26.4449,26.4912,26.4171,26.4263,38257.0
2019-05-10 10:05:00,28.52,28.54,28.48,28.49,17226.0,26.4263,26.4449,26.3893,26.3985,17226.0
2019-05-10 10:10:00,28.48,28.52,28.47,28.52,52607.0,26.3893,26.4263,26.38,26.4263,52607.0
2019-05-10 10:15:00,28.53,28.54,28.51,28.51,4528.0,26.4356,26.4449,26.4171,26.4171,4528.0
2019-05-10 10:20:00,28.51,28.52,28.47,28.47,19848.0,26.4171,26.4263,26.38,26.38,19848.0
2019-05-10 10:25:00,28.47,28.52,28.45,28.49,5649.0,26.38,26.4263,26.3615,26.3985,5649.0
2019-05-10 10:30:00,28.5,28.63,28.5,28.63,52096.0,26.4078,26.5283,26.4078,26.5283,52096.0
2019-05-10 10:35:00,28.63,28.67,28.6,28.65,40856.0,26.5283,26.5653,26.5005,26.5468,40856.0
2019-05-10 10:40:00,28.66,28.76,28.66,28.72,38686.0,26.556,26.6487,26.556,26.6116,38686.0
2019-05-10 10:45:00,28.72,28.72,28.63,28.63,19272.0,26.6116,26.6116,26.5283,26.5283,19272.0
2019-05-10 10:50:00,28.63,28.64,28.58,28.6,4064.0,26.5283,26.5375,26.4819,26.5005,4064.0
2019-05-10 10:55:00,28.59,28.59,28.52,28.56,46659.0,26.4912,26.4912,26.4263,26.4634,46659.0
2019-05-10 11:00:00,28.56,28.58,28.54,28.54,12773.0,26.4634,26.4819,26.4449,26.4449,12773.0
2019-05-10 11:05:00,28.53,28.54,28.51,28.53,6100.0,26.4356,26.4449,26.4171,26.4356,6100.0
2019-05-10 11:10:00,28.53,28.53,28.5,28.51,17130.0,26.4356,26.4356,26.4078,26.4171,17130.0
2019-05-10 11:15:00,28.5,28.52,28.49,28.49,8660.0,26.4078,26.4263,26.3985,26.3985,8660.0
2019-05-10 11:20:00,28.49,28.51,28.48,28.5,12947.0,26.3985,26.4171,26.3893,26.4078,12947.0
2019-05-10 11:25:00,28.5,28.56,28.49,28.55,18904.0,26.4078,26.4634,26.3985,26.4541,18904.0
2019-05-10 11:30:00,28.55,28.58,28.54,28.58,9757.0,26.4541,26.4819,26.4449,26.4819,9757.0
2019-05-10 11:35:00,28.56,28.56,28.49,28.49,11229.0,26.4634,26.4634,26.3985,26.3985,11229.0
2019-05-10 11:40:00,28.48,28.52,28.45,28.51,8385.0,26.3893,26.4263,26.3615,26.4171,8385.0
2019-05-10 11:45:00,28.53,28.54,28.49,28.54,19242.0,26.4356,26.4449,26.3985,26.4449,19242.0
2019-05-10 11:50:00,28.54,28.54,28.48,28.48,13098.0,26.4449,26.4449,26.3893,26.3893,13098.0
2019-05-10 11:55:00,28.47,28.53,28.46,28.53,15687.0,26.38,26.4356,26.3707,26.4356,15687.0
2019-05-10 12:00:00,28.52,28.54,28.51,28.53,6192.0,26.4263,26.4449,26.4171,26.4356,6192.0
2019-05-10 12:05:00,28.51,28.52,28.48,28.51,2123.0,26.4171,26.4263,26.3893,26.4171,2123.0
2019-05-10 12:10:00,28.5,28.5,28.48,28.5,12400.0,26.4078,26.4078,26.3893,26.4078,12400.0
2019-05-10 12:15:00,28.5,28.5,28.44,28.44,4109.0,26.4078,26.4078,26.3522,26.3522,4109.0
2019-05-10 12:20:00,28.45,28.53,28.45,28.52,27676.0,26.3615,26.4356,26.3615,26.4263,27676.0
2019-05-10 12:25:00,28.51,28.54,28.51,28.54,10583.0,26.4171,26.4449,26.4171,26.4449,10583.0
2019-05-10 12:30:00,28.55,28.56,28.53,28.55,11510.0,26.4541,26.4634,26.4356,26.4541,11510.0
2019-05-10 12:35:00,28.55,28.61,28.55,28.61,11788.0,26.4541,26.5097,26.4541,26.5097,11788.0
2019-05-10 12:40:00,28.63,28.64,28.61,28.61,1542.0,26.5283,26.5375,26.5097,26.5097,1542.0
2019-05-10 12:45:00,28.6,28.6,28.57,28.6,8900.0,26.5005,26.5005,26.4727,26.5005,8900.0
2019-05-10 12:50:00,28.58,28.58,28.57,28.57,8323.0,26.4819,26.4819,26.4727,26.4727,8323.0
2019-05-10 12:55:00,28.59,28.61,28.59,28.61,3939.0,26.4912,26.5097,26.4912,26.5097,3939.0
2019-05-10 13:00:00,28.62,28.64,28.6,28.6,3485.0,26.519,26.5375,26.5005,26.5005,3485.0
2019-05-10 13:05:00,28.6,28.61,28.59,28.59,1155.0,26.5005,26.5097,26.4912,26.4912,1155.0
2019-05-10 13:10:00,28.59,28.6,28.58,28.59,1200.0,26.4912,26.5005,26.4819,26.4912,1200.0
2019-05-10 13:15:00,28.61,28.62,28.56,28.56,6800.0,26.5097,26.519,26.4634,26.4634,6800.0
2019-05-10 13:20:00,28.57,28.57,28.53,28.53,23752.0,26.4727,26.4727,26.4356,26.4356,23752.0
2019-05-10 13:25:00,28.52,28.57,28.51,28.56,4700.0,26.4263,26.4727,26.4171,26.4634,4700.0
2019-05-10 13:30:00,28.56,28.57,28.55,28.57,10441.0,26.4634,26.4727,26.4541,26.4727,10441.0
2019-05-10 13:35:00,28.58,28.59,28.57,28.58,4074.0,26.4819,26.4912,26.4727,26.4819,4074.0
2019-05-10 13:40:00,28.56,28.56,28.54,28.54,8300.0,26.4634,26.4634,26.4449,26.4449,8300.0
2019-05-10 13:45:00,28.54,28.54,28.51,28.51,5859.0,26.4449,26.4449,26.4171,26.4171,5859.0
2019-05-10 13:50:00,28.52,28.53,28.51,28.53,2842.0,26.4263,26.4356,26.4171,26.4356,2842.0
2019-05-10 13:55:00,28.54,28.54,28.52,28.52,3764.0,26.4449,26.4449,26.4263,26.4263,3764.0
2019-05-10 14:00:00,28.53,28.54,28.52,28.52,1126.0,26.4356,26.4449,26.4263,26.4263,1126.0
2019-05-10 14:05:00,28.51,28.53,28.5,28.53,7009.0,26.4171,26.4356,26.4078,26.4356,7009.0
2019-05-10 14:10:00,28.53,28.53,28.49,28.49,4405.0,26.4356,26.4356,26.3985,26.3985,4405.0
2019-05-10 14:15:00,28.48,28.49,28.47,28.49,2904.0,26.3893,26.3985,26.38,26.3985,2904.0
2019-05-10 14:20:00,28.49,28.5,28.48,28.48,1117.0,26.3985,26.4078,26.3893,26.3893,1117.0
2019-05-10 14:25:00,28.47,28.49,28.47,28.49,8528.0,26.38,26.3985,26.38,26.3985,8528.0
2019-05-10 14:30:00,28.5,28.51,28.49,28.5,800.0,26.4078,26.4171,26.3985,26.4078,800.0
2019-05-10 14:35:00,28.48,28.48,28.46,28.47,12699.0,26.3893,26.3893,26.3707,26.38,12699.0
2019-05-10 14:40:00,28.48,28.48,28.47,28.47,2348.0,26.3893,26.3893,26.38,26.38,2348.0
2019-05-10 14:45:00,28.46,28.48,28.46,28.47,18602.0,26.3707,26.3893,26.3707,26.38,18602.0
2019-05-10 14:50:00,28.47,28.47,28.44,28.45,10706.0,26.38,26.38,26.3522,26.3615,10706.0
2019-05-10 14:55:00,28.45,28.47,28.44,28.46,11328.0,26.3615,26.38,26.3522,26.3707,11328.0
2019-05-10 15:00:00,28.45,28.5,28.45,28.49,8893.0,26.3615,26.4078,26.3615,26.3985,8893.0
2019-05-10 15:05:00,28.5,28.53,28.5,28.53,12120.0,26.4078,26.4356,26.4078,26.4356,12120.0
2019-05-10 15:10:00,28.53,28.54,28.52,28.53,5981.0,26.4356,26.4449,26.4263,26.4356,5981.0
2019-05-10 15:15:00,28.52,28.52,28.48,28.5,17815.0,26.4263,26.4263,26.3893,26.4078,17815.0
2019-05-10 15:20:00,28.5,28.51,28.48,28.51,19212.0,26.4078,26.4171,26.3893,26.4171,19212.0
2019-05-10 15:25:00,28.49,28.5,28.49,28.5,7350.0,26.3985,26.4078,26.3985,26.4078,7350.0
2019-05-10 15:30:00,28.49,28.51,28.47,28.49,7404.0,26.3985,26.4171,26.38,26.3985,7404.0
2019-05-10 15:35:00,28.48,28.5,28.47,28.48,5526.0,26.3893,26.4078,26.38,26.3893,5526.0
2019-05-10 15:40:00,28.47,28.47,28.46,28.46,17104.0,26.38,26.38,26.3707,26.3707,17104.0
2019-05-10 15:45:00,28.45,28.47,28.45,28.47,9523.0,26.3615,26.38,26.3615,26.38,9523.0
2019-05-10 15:50:00,28.47,28.47,28.45,28.46,23217.0,26.38,26.38,26.3615,26.3707,23217.0
2019-05-10 15:55:00,28.47,28.47,28.35,28.38,266471.0,26.38,26.38,26.2688,26.2966,266471.0
2019-05-13 09:30:00,28.89,28.91,28.74,28.88,69409.0,26.7692,26.7877,26.6302,26.7599,69409.0
2019-05-13 09:35:00,28.86,28.93,28.75,28.8,105381.0,26.7414,26.8062,26.6394,26.6858,105381.0
2019-05-13 09:40:00,28.8,28.87,28.8,28.82,49914.0,26.6858,26.7506,26.6858,26.7043,49914.0
2019-05-13 09:45:00,28.83,28.86,28.71,28.73,48168.0,26.7136,26.7414,26.6024,26.6209,48168.0
2019-05-13 09:50:00,28.75,28.84,28.74,28.75,53324.0,26.6394,26.7228,26.6302,26.6394,53324.0
2019-05-13 09:55:00,28.75,28.77,28.69,28.77,64073.0,26.6394,26.658,26.5838,26.658,64073.0
2019-05-13 10:00:00,28.79,28.81,28.71,28.71,115230.0,26.6765,26.695,26.6024,26.6024,115230.0
2019-05-13 10:05:00,28.71,28.72,28.61,28.61,26464.0,26.6024,26.6116,26.5097,26.5097,26464.0
2019-05-13 10:10:00,28.62,28.71,28.59,28.69,23517.0,26.519,26.6024,26.4912,26.5838,23517.0
2019-05-13 10:15:00,28.68,28.72,28.67,28.68,36546.0,26.5746,26.6116,26.5653,26.5746,36546.0
2019-05-13 10:20:00,28.69,28.72,28.68,28.72,7082.0,26.5838,26.6116,26.5746,26.6116,7082.0
2019-05-13 10:25:00,28.7,28.75,28.7,28.72,19322.0,26.5931,26.6394,26.5931,26.6116,19322.0
2019-05-13 10:30:00,28.72,28.76,28.7,28.72,16103.0,26.6116,26.6487,26.5931,26.6116,16103.0
2019-05-13 10:35:00,28.72,28.72,28.69,28.72,6523.0,26.6116,26.6116,26.5838,26.6116,6523.0
2019-05-13 10:40:00,28.71,28.71,28.66,28.69,10583.0,26.6024,26.6024,26.556,26.5838,10583.0
2019-05-13 10:45:00,28.69,28.7,28.68,28.7,25490.0,26.5838,26.5931,26.5746,26.5931,25490.0
2019-05-13 10:50:00,28.7,28.79,28.7,28.78,39797.0,26.5931,26.6765,26.5931,26.6672,39797.0
2019-05-13 10:55:00,28.77,28.81,28.77,28.8,7475.0,26.658,26.695,26.658,26.6858,7475.0
2019-05-13 11:00:00,28.8,28.8,28.76,28.78,91654.0,26.6858,26.6858,26.6487,26.6672,91654.0
2019-05-13 11:05:00,28.78,28.79,28.76,28.79,19855.0,26.6672,26.6765,26.6487,26.6765,19855.0
2019-05-13 11:10:00,28.8,28.81,28.75,28.75,33842.0,26.6858,26.695,26.6394,26.6394,33842.0
2019-05-13 11:15:00,28.75,28.78,28.75,28.77,14077.0,26.6394,26.6672,26.6394,26.658,14077.0
2019-05-13 11:20:00,28.77,28.77,28.75,28.75,17598.0,26.658,26.658,26.6394,26.6394,17598.0
2019-05-13 11:25:00,28.75,28.79,28.74,28.79,43492.0,26.6394,26.6765,26.6302,26.6765,43492.0
2019-05-13 11:30:00,28.79,28.85,28.79,28.8,45369.0,26.6765,26.7321,26.6765,26.6858,45369.0
2019-05-13 11:35:00,28.82,28.82,28.79,28.79,10006.0,26.7043,26.7043,26.6765,26.6765,10006.0
2019-05-13 11:40:00,28.78,28.82,28.78,28.8,9776.0,26.6672,26.7043,26.6672,26.6858,9776.0
2019-05-13 11:45:00,28.8,28.81,28.79,28.79,15693.0,26.6858,26.695,26.6765,26.6765,15693.0
2019-05-13 11:50:00,28.78,28.8,28.76,28.8,16718.0,26.6672,26.6858,26.6487,26.6858,16718.0
2019-05-13 11:55:00,28.8,28.81,28.76,28.78,12919.0,26.6858,26.695,26.6487,26.6672,12919.0
2019-05-13 12:00:00,28.77,28.82,28.77,28.82,11842.0,26.658,26.7043,26.658,26.7043,11842.0
2019-05-13 12:05:00,28.82,28.89,28.82,28.89,29650.0,26.7043,26.7692,26.7043,26.7692,29650.0
2019-05-13 12:10:00,28.91,28.92,28.89,28.92,38883.0,26.7877,26.797,26.7692,26.797,38883.0
2019-05-13 12:15:00,28.93,29.04,28.93,29.02,161947.0,26.8062,26.9082,26.8062,26.8896,161947.0
2019-05-13 12:20:00,29.03,29.07,29.03,29.04,6431.0,26.8989,26.9359,26.8989,26.9082,6431.0
2019-05-13 12:25:00,29.03,29.03,28.99,29.02,32014.0,26.8989,26.8989,26.8618,26.8896,32014.0
2019-05-13 12:30:00,29.02,29.08,29.0,29.08,39580.0,26.8896,26.9452,26.8711,26.9452,39580.0
2019-05-13 12:35:00,29.08,29.1,29.06,29.06,23404.0,26.9452,26.9637,26.9267,26.9267,23404.0
2019-05-13 12:40:00,29.07,29.09,29.05,29.09,24002.0,26.9359,26.9545,26.9174,26.9545,24002.0
2019-05-13 12:45:00,29.1,29.13,29.1,29.13,17806.0,26.9637,26.9915,26.9637,26.9915,17806.0
2019-05-13 12:50:00,29.13,29.13,29.1,29.1,46520.0,26.9915,26.9915,26.9637,26.9637,46520.0
2019-05-13 12:55:00,29.08,29.11,29.08,29.09,11467.0,26.9452,26.973,26.9452,26.9545,11467.0
2019-05-13 13:00:00,29.09,29.12,29.08,29.1,27399.0,26.9545,26.9823,26.9452,26.9637,27399.0
2019-05-13 13:05:00,29.1,29.11,29.07,29.1,24367.0,26.9637,26.973,26.9359,26.9637,24367.0
2019-05-13 13:10:00,29.11,29.12,29.1,29.12,11087.0,26.973,26.9823,26.9637,26.9823,11087.0
2019-05-13 13:15:00,29.13,29.14,29.08,29.09,70923.0,26.9915,27.0008,26.9452,26.9545,70923.0
2019-05-13 13:20:00,29.1,29.14,29.1,29.1,53024.0,26.9637,27.0008,26.9637,26.9637,53024.0
2019-05-13 13:25:00,29.11,29.14,29.09,29.11,22223.0,26.973,27.0008,26.9545,26.973,22223.0
2019-05-13 13:30:00,29.12,29.13,29.09,29.13,34978.0,26.9823,26.9915,26.9545,26.9915,34978.0
2019-05-13 13:35:00,29.13,29.15,29.06,29.06,33959.0,26.9915,27.0101,26.9267,26.9267,33959.0
2019-05-13 13:40:00,29.07,29.1,29.02,29.09,49105.0,26.9359,26.9637,26.8896,26.9545,49105.0
2019-05-13 13:45:00,29.09,29.1,29.08,29.08,8933.0,26.9545,26.9637,26.9452,26.9452,8933.0
2019-05-13 13:50:00,29.07,29.09,29.07,29.07,7880.0,26.9359,26.9545,26.9359,26.9359,7880.0
2019-05-13 13:55:00,29.08,29.11,29.08,29.11,23350.0,26.9452,26.973,26.9452,26.973,23350.0
2019-05-13 14:00:00,29.11,29.11,29.1,29.11,30885.0,26.973,26.973,26.9637,26.973,30885.0
2019-05-13 14:05:00,29.11,29.11,29.08,29.1,13618.0,26.973,26.973,26.9452,26.9637,13618.0
2019-05-13 14:10:00,29.09,29.12,29.08,29.11,21724.0,26.9545,26.9823,26.9452,26.973,21724.0
2019-05-13 14:15:00,29.12,29.13,29.11,29.11,26766.0,26.9823,26.9915,26.973,26.973,26766.0
2019-05-13 14:20:00,29.13,29.15,29.11,29.14,23532.0,26.9915,27.0101,26.973,27.0008,23532.0
2019-05-13 14:25:00,29.14,29.14,29.08,29.13,17327.0,27.0008,27.0008,26.9452,26.9915,17327.0
2019-05-13 14:30:00,29.13,29.19,29.12,29.19,62434.0,26.9915,27.0471,26.9823,27.0471,62434.0
2019-05-13 14:35:00,29.19,29.23,29.19,29.23,17968.0,27.0471,27.0842,27.0471,27.0842,17968.0
2019-05-13 14:40:00,29.23,29.3,29.22,29.28,72682.0,27.0842,27.1491,27.0749,27.1305,72682.0
2019-05-13 14:45:00,29.28,29.28,29.24,29.27,38400.0,27.1305,27.1305,27.0935,27.1213,38400.0
2019-05-13 14:50:00,29.26,29.27,29.18,29.21,15357.0,27.112,27.1213,27.0379,27.0657,15357.0
2019-05-13 14:55:00,29.21,29.25,29.21,29.24,12128.0,27.0657,27.1027,27.0657,27.0935,12128.0
2019-05-13 15:00:00,29.23,29.25,29.21,29.25,24233.0,27.0842,27.1027,27.0657,27.1027,24233.0
2019-05-13 15:05:00,29.25,29.25,29.23,29.24,11869.0,27.1027,27.1027,27.0842,27.0935,11869.0
2019-05-13 15:10:00,29.25,29.26,29.25,29.26,30999.0,27.1027,27.112,27.1027,27.112,30999.0
2019-05-13 15:15:00,29.25,29.26,29.25,29.25,21811.0,27.1027,27.112,27.1027,27.1027,21811.0
2019-05-13 15:20:00,29.25,29.31,29.24,29.31,47953.0,27.1027,27.1583,27.0935,27.1583,47953.0
2019-05-13 15:25:00,29.32,29.34,29.31,29.33,38991.0,27.1676,27.1861,27.1583,27.1769,38991.0
2019-05-13 15:30:00,29.32,29.33,29.26,29.31,35661.0,27.1676,27.1769,27.112,27.1583,35661.0
2019-05-13 15:35:00,29.31,29.31,29.26,29.27,24486.0,27.1583,27.1583,27.112,27.1213,24486.0
2019-05-13 15:40:00,29.28,29.29,29.25,29.28,30984.0,27.1305,27.1398,27.1027,27.1305,30984.0
2019-05-13 15:45:00,29.28,29.28,29.23,29.23,44829.0,27.1305,27.1305,27.0842,27.0842,44829.0
2019-05-13 15:50:00,29.23,29.24,29.19,29.2,27774.0,27.0842,27.0935,27.0471,27.0564,27774.0
2019-05-13 15:55:00,29.19,29.28,29.19,29.27,205695.0,27.0471,27.1305,27.0471,27.1213,205695.0
2019-05-14 09:30:00,29.26,29.27,29.1,29.13,59259.0,27.112,27.1213,26.9637,26.9915,59259.0
2019-05-14 09:35:00,29.13,29.31,29.09,29.28,83949.0,26.9915,27.1583,26.9545,27.1305,83949.0
2019-05-14 09:40:00,29.29,29.31,29.23,29.26,34387.0,27.1398,27.1583,27.0842,27.112,34387.0
2019-05-14 09:45:00,29.23,29.29,29.17,29.17,26569.0,27.0842,27.1398,27.0286,27.0286,26569.0
2019-05-14 09:50:00,29.14,29.14,29.08,29.09,16365.0,27.0008,27.0008,26.9452,26.9545,16365.0
2019-05-14 09:55:00,29.13,29.19,29.11,29.18,42388.0,26.9915,27.0471,26.973,27.0379,42388.0
2019-05-14 10:00:00,29.18,29.18,29.13,29.13,12013.0,27.0379,27.0379,26.9915,26.9915,12013.0
2019-05-14 10:05:00,29.13,29.14,29.08,29.11,20769.0,26.9915,27.0008,26.9452,26.973,20769.0
2019-05-14 10:10:00,29.11,29.13,29.03,29.04,11963.0,26.973,26.9915,26.8989,26.9082,11963.0
2019-05-14 10:15:00,29.02,29.03,28.92,28.95,16911.0,26.8896,26.8989,26.797,26.8248,16911.0
2019-05-14 10:20:00,28.96,29.03,28.96,29.03,10338.0,26.834,26.8989,26.834,26.8989,10338.0
2019-05-14 10:25:00,29.02,29.04,29.0,29.04,3111.0,26.8896,26.9082,26.8711,26.9082,3111.0
2019-05-14 10:30:00,29.01,29.01,28.94,28.99,30024.0,26.8804,26.8804,26.8155,26.8618,30024.0
2019-05-14 10:35:00,29.0,29.0,28.94,28.94,3724.0,26.8711,26.8711,26.8155,26.8155,3724.0
2019-05-14 10:40:00,28.93,28.99,28.93,28.99,12735.0,26.8062,26.8618,26.8062,26.8618,12735.0
2019-05-14 10:45:00,28.99,29.0,28.96,28.96,8776.0,26.8618,26.8711,26.834,26.834,8776.0
2019-05-14 10:50:00,28.96,28.96,28.91,28.94,23550.0,26.834,26.834,26.7877,26.8155,23550.0
2019-05-14 10:55:00,28.96,28.99,28.96,28.96,12962.0,26.834,26.8618,26.834,26.834,12962.0
2019-05-14 11:00:00,28.94,28.98,28.93,28.97,24444.0,26.8155,26.8526,26.8062,26.8433,24444.0
2019-05-14 11:05:00,28.97,28.99,28.97,28.99,8893.0,26.8433,26.8618,26.8433,26.8618,8893.0
2019-05-14 11:10:00,28.99,29.0,28.97,29.0,21487.0,26.8618,26.8711,26.8433,26.8711,21487.0
2019-05-14 11:15:00,28.99,29.0,28.95,28.96,25948.0,26.8618,26.8711,26.8248,26.834,25948.0
2019-05-14 11:20:00,28.95,28.96,28.93,28.95,32659.0,26.8248,26.834,26.8062,26.8248,32659.0
2019-05-14 11:25:00,28.93,28.95,28.85,28.86,17898.0,26.8062,26.8248,26.7321,26.7414,17898.0
2019-05-14 11:30:00,28.85,28.86,28.8,28.8,33435.0,26.7321,26.7414,26.6858,26.6858,33435.0
2019-05-14 11:35:00,28.8,28.82,28.79,28.8,22608.0,26.6858,26.7043,26.6765,26.6858,22608.0
2019-05-14 11:40:00,28.8,28.83,28.79,28.81,15214.0,26.6858,26.7136,26.6765,26.695,15214.0
2019-05-14 11:45:00,28.82,28.83,28.8,28.8,5561.0,26.7043,26.7136,26.6858,26.6858,5561.0
2019-05-14 11:50:00,28.8,28.8,28.74,28.74,8506.0,26.6858,26.6858,26.6302,26.6302,8506.0
2019-05-14 11:55:00,28.72,28.76,28.72,28.74,4330.0,26.6116,26.6487,26.6116,26.6302,4330.0
2019-05-14 12:00:00,28.75,28.79,28.74,28.79,19201.0,26.6394,26.6765,26.6302,26.6765,19201.0
2019-05-14 12:05:00,28.8,28.85,28.79,28.85,5323.0,26.6858,26.7321,26.6765,26.7321,5323.0
2019-05-14 12:10:00,28.84,28.84,28.81,28.81,15747.0,26.7228,26.7228,26.695,26.695,15747.0
2019-05-14 12:15:00,28.81,28.82,28.8,28.81,16541.0,26.695,26.7043,26.6858,26.695,16541.0
2019-05-14 12:20:00,28.82,28.85,28.82,28.85,6954.0,26.7043,26.7321,26.7043,26.7321,6954.0
2019-05-14 12:25:00,28.84,28.92,28.83,28.92,14130.0,26.7228,26.797,26.7136,26.797,14130.0
2019-05-14 12:30:00,28.92,28.97,28.92,28.94,49551.0,26.797,26.8433,26.797,26.8155,49551.0
2019-05-14 12:35:00,28.94,28.95,28.93,28.93,15939.0,26.8155,26.8248,26.8062,26.8062,15939.0
2019-05-14 12:40:00,28.93,28.95,28.92,28.94,14978.0,26.8062,26.8248,26.797,26.8155,14978.0
2019-05-14 12:45:00,28.94,28.95,28.93,28.93,4660.0,26.8155,26.8248,26.8062,26.8062,4660.0
2019-05-14 12:50:00,28.94,28.94,28.91,28.92,5650.0,26.8155,26.8155,26.7877,26.797,5650.0
2019-05-14 12:55:00,28.92,28.92,28.92,28.92,1208.0,26.797,26.797,26.797,26.797,1208.0
2019-05-14 13:00:00,28.9,28.9,28.88,28.89,14331.0,26.7784,26.7784,26.7599,26.7692,14331.0
2019-05-14 13:05:00,28.9,28.91,28.9,28.9,9224.0,26.7784,26.7877,26.7784,26.7784,9224.0
2019-05-14 13:10:00,28.9,28.9,28.86,28.87,9148.0,26.7784,26.7784,26.7414,26.7506,9148.0
2019-05-14 13:15:00,28.86,28.87,28.86,28.87,10130.0,26.7414,26.7506,26.7414,26.7506,10130.0
2019-05-14 13:20:00,28.87,28.9,28.87,28.9,10045.0,26.7506,26.7784,26.7506,26.7784,10045.0
2019-05-14 13:25:00,28.88,28.93,28.88,28.92,5261.0,26.7599,26.8062,26.7599,26.797,5261.0
2019-05-14 13:30:00,28.94,28.96,28.94,28.96,3400.0,26.8155,26.834,26.8155,26.834,3400.0
2019-05-14 13:35:00,28.95,28.95,28.92,28.93,2762.0,26.8248,26.8248,26.797,26.8062,2762.0
2019-05-14 13:40:00,28.94,28.98,28.94,28.98,20408.0,26.8155,26.8526,26.8155,26.8526,20408.0
2019-05-14 13:45:00,28.97,28.99,28.97,28.98,5890.0,26.8433,26.8618,26.8433,26.8526,5890.0
2019-05-14 13:50:00,28.98,28.99,28.96,28.96,1900.0,26.8526,26.8618,26.834,26.834,1900.0
2019-05-14 13:55:00,28.95,28.95,28.94,28.94,1100.0,26.8248,26.8248,26.8155,26.8155,1100.0
2019-05-14 14:00:00,28.94,29.0,28.94,29.0,5695.0,26.8155,26.8711,26.8155,26.8711,5695.0
2019-05-14 14:05:00,29.0,29.0,28.96,28.96,24499.0,26.8711,26.8711,26.834,26.834,24499.0
2019-05-14 14:10:00,28.95,28.98,28.95,28.97,7723.0,26.8248,26.8526,26.8248,26.8433,7723.0
2019-05-14 14:15:00,28.97,29.0,28.96,29.0,3115.0,26.8433,26.8711,26.834,26.8711,3115.0
2019-05-14 14:20:00,29.01,29.01,28.97,28.97,3900.0,26.8804,26.8804,26.8433,26.8433,3900.0
2019-05-14 14:25:00,28.98,28.99,28.94,28.95,9369.0,26.8526,26.8618,26.8155,26.8248,9369.0
2019-05-14 14:30:00,28.95,28.97,28.94,28.97,6473.0,26.8248,26.8433,26.8155,26.8433,6473.0
2019-05-14 14:35:00,28.95,28.95,28.94,28.94,7421.0,26.8248,26.8248,26.8155,26.8155,7421.0
2019-05-14 14:40:00,28.93,28.93,28.92,28.93,4513.0,26.8062,26.8062,26.797,26.8062,4513.0
2019-05-14 14:45:00,28.93,28.95,28.91,28.95,3200.0,26.8062,26.8248,26.7877,26.8248,3200.0
2019-05-14 14:50:00,28.96,29.0,28.96,28.98,21781.0,26.834,26.8711,26.834,26.8526,21781.0
2019-05-14 14:55:00,28.97,28.97,28.96,28.96,12200.0,26.8433,26.8433,26.834,26.834,12200.0
2019-05-14 15:00:00,28.96,28.97,28.95,28.95,3622.0,26.834,26.8433,26.8248,26.8248,3622.0
2019-05-14 15:05:00,28.95,28.96,28.95,28.96,2700.0,26.8248,26.834,26.8248,26.834,2700.0
2019-05-14 15:10:00,28.96,28.96,28.96,28.96,1300.0,26.834,26.834,26.834,26.834,1300.0
2019-05-14 15:15:00,28.95,28.95,28.95,28.95,2132.0,26.8248,26.8248,26.8248,26.8248,2132.0
2019-05-14 15:20:00,28.95,28.97,28.94,28.97,5874.0,26.8248,26.8433,26.8155,26.8433,5874.0
2019-05-14 15:25:00,28.96,28.96,28.96,28.96,2000.0,26.834,26.834,26.834,26.834,2000.0
2019-05-14 15:30:00,28.94,28.97,28.94,28.96,9261.0,26.8155,26.8433,26.8155,26.834,9261.0
2019-05-14 15:35:00,28.96,28.99,28.96,28.98,19450.0,26.834,26.8618,26.834,26.8526,19450.0
2019-05-14 15:40:00,28.99,28.99,28.99,28.99,8904.0,26.8618,26.8618,26.8618,26.8618,8904.0
2019-05-14 15:45:00,29.0,29.03,29.0,29.02,17775.0,26.8711,26.8989,26.8711,26.8896,17775.0
2019-05-14 15:50:00,29.02,29.04,29.02,29.04,16161.0,26.8896,26.9082,26.8896,26.9082,16161.0
2019-05-14 15:55:00,29.04,29.08,29.03,29.06,198521.0,26.9082,26.9452,26.8989,26.9267,198521.0
2019-05-15 09:30:00,29.1,29.25,29.1,29.18,46654.0,26.9637,27.1027,26.9637,27.0379,46654.0
2019-05-15 09:35:00,29.16,29.2,29.11,29.15,40488.0,27.0193,27.0564,26.973,27.0101,40488.0
2019-05-15 09:40:00,29.16,29.21,29.15,29.17,14366.0,27.0193,27.0657,27.0101,27.0286,14366.0
2019-05-15 09:45:00,29.18,29.19,29.11,29.13,16139.0,27.0379,27.0471,26.973,26.9915,16139.0
2019-05-15 09:50:00,29.12,29.12,29.03,29.04,42410.0,26.9823,26.9823,26.8989,26.9082,42410.0
2019-05-15 09:55:00,29.05,29.13,29.05,29.08,15005.0,26.9174,26.9915,26.9174,26.9452,15005.0
2019-05-15 10:00:00,29.06,29.08,29.06,29.07,3448.0,26.9267,26.9452,26.9267,26.9359,3448.0
2019-05-15 10:05:00,29.07,29.11,29.07,29.11,12807.0,26.9359,26.973,26.9359,26.973,12807.0
2019-05-15 10:10:00,29.12,29.18,29.08,29.08,63611.0,26.9823,27.0379,26.9452,26.9452,63611.0
2019-05-15 10:15:00,29.08,29.12,29.0,29.12,97472.0,26.9452,26.9823,26.8711,26.9823,97472.0
2019-05-15 10:20:00,29.12,29.17,29.11,29.13,34077.0,26.9823,27.0286,26.973,26.9915,34077.0
2019-05-15 10:25:00,29.13,29.14,29.05,29.05,23500.0,26.9915,27.0008,26.9174,26.9174,23500.0
2019-05-15 10:30:00,29.04,29.09,29.03,29.07,11803.0,26.9082,26.9545,26.8989,26.9359,11803.0
2019-05-15 10:35:00,29.04,29.05,28.97,28.99,10943.0,26.9082,26.9174,26.8433,26.8618,10943.0
2019-05-15 10:40:00,28.98,28.98,28.95,28.96,15901.0,26.8526,26.8526,26.8248,26.834,15901.0
2019-05-15 10:45:00,28.96,29.06,28.96,29.0,19129.0,26.834,26.9267,26.834,26.8711,19129.0
2019-05-15 10:50:00,29.01,29.01,28.9,28.93,16927.0,26.8804,26.8804,26.7784,26.8062,16927.0
2019-05-15 10:55:00,28.94,29.03,28.93,29.03,11655.0,26.8155,26.8989,26.8062,26.8989,11655.0
2019-05-15 11:00:00,29.03,29.05,28.99,29.03,12894.0,26.8989,26.9174,26.8618,26.8989,12894.0
2019-05-15 11:05:00,29.03,29.04,28.99,29.0,8500.0,26.8989,26.9082,26.8618,26.8711,8500.0
2019-05-15 11:10:00,29.0,29.02,28.98,28.98,2000.0,26.8711,26.8896,26.8526,26.8526,2000.0
2019-05-15 11:15:00,28.99,29.01,28.98,28.99,5016.0,26.8618,26.8804,26.8526,26.8618,5016.0
2019-05-15 11:20:00,28.98,28.98,28.92,28.96,7462.0,26.8526,26.8526,26.797,26.834,7462.0
2019-05-15 11:25:00,28.95,28.97,28.94,28.95,5518.0,26.8248,26.8433,26.8155,26.8248,5518.0
2019-05-15 11:30:00,28.94,28.99,28.93,28.97,30483.0,26.8155,26.8618,26.8062,26.8433,30483.0
2019-05-15 11:35:00,28.94,28.98,28.94,28.98,7540.0,26.8155,26.8526,26.8155,26.8526,7540.0
2019-05-15 11:40:00,28.98,29.02,28.98,29.0,7115.0,26.8526,26.8896,26.8526,26.8711,7115.0
2019-05-15 11:45:00,29.0,29.01,28.99,29.0,7900.0,26.8711,26.8804,26.8618,26.8711,7900.0
2019-05-15 11:50:00,28.99,28.99,28.96,28.96,10505.0,26.8618,26.8618,26.834,26.834,10505.0
2019-05-15 11:55:00,28.96,28.97,28.94,28.97,4100.0,26.834,26.8433,26.8155,26.8433,4100.0
2019-05-15 12:00:00,28.96,28.99,28.96,28.97,11112.0,26.834,26.8618,26.834,26.8433,11112.0
2019-05-15 12:05:00,28.96,28.96,28.94,28.96,15122.0,26.834,26.834,26.8155,26.834,15122.0
2019-05-15 12:10:00,28.97,29.02,28.96,29.02,12200.0,26.8433,26.8896,26.834,26.8896,12200.0
2019-05-15 12:15:00,29.02,29.06,29.02,29.06,7550.0,26.8896,26.9267,26.8896,26.9267,7550.0
2019-05-15 12:20:00,29.06,29.1,29.06,29.08,2226.0,26.9267,26.9637,26.9267,26.9452,2226.0
2019-05-15 12:25:00,29.07,29.09,29.07,29.09,8374.0,26.9359,26.9545,26.9359,26.9545,8374.0
2019-05-15 12:30:00,29.09,29.1,29.08,29.09,3711.0,26.9545,26.9637,26.9452,26.9545,3711.0
2019-05-15 12:35:00,29.1,29.11,29.09,29.09,2832.0,26.9637,26.973,26.9545,26.9545,2832.0
2019-05-15 12:40:00,29.09,29.09,29.07,29.08,4842.0,26.9545,26.9545,26.9359,26.9452,4842.0
2019-05-15 12:45:00,29.06,29.08,29.06,29.06,5400.0,26.9267,26.9452,26.9267,26.9267,5400.0
2019-05-15 12:50:00,29.07,29.07,29.06,29.07,1746.0,26.9359,26.9359,26.9267,26.9359,1746.0
2019-05-15 12:55:00,29.07,29.08,29.05,29.08,8200.0,26.9359,26.9452,26.9174,26.9452,8200.0
2019-05-15 13:00:00,29.08,29.09,29.07,29.07,2146.0,26.9452,26.9545,26.9359,26.9359,2146.0
2019-05-15 13:05:00,29.07,29.07,29.05,29.06,1684.0,26.9359,26.9359,26.9174,26.9267,1684.0
2019-05-15 13:10:00,29.06,29.06,29.03,29.05,1300.0,26.9267,26.9267,26.8989,26.9174,1300.0
2019-05-15 13:15:00,29.05,29.07,29.05,29.07,1085.0,26.9174,26.9359,26.9174,26.9359,1085.0
2019-05-15 13:20:00,29.06,29.06,29.03,29.03,7740.0,26.9267,26.9267,26.8989,26.8989,7740.0
2019-05-15 13:25:00,29.03,29.04,29.02,29.04,4900.0,26.8989,26.9082,26.8896,26.9082,4900.0
2019-05-15 13:30:00,29.04,29.04,29.01,29.01,3516.0,26.9082,26.9082,26.8804,26.8804,3516.0
2019-05-15 13:35:00,29.01,29.02,29.0,29.02,4469.0,26.8804,26.8896,26.8711,26.8896,4469.0
2019-05-15 13:40:00,29.02,29.02,29.01,29.02,9600.0,26.8896,26.8896,26.8804,26.8896,9600.0
2019-05-15 13:45:00,29.02,29.04,29.02,29.03,1015.0,26.8896,26.9082,26.8896,26.8989,1015.0
2019-05-15 13:50:00,29.03,29.05,29.0,29.0,5769.0,26.8989,26.9174,26.8711,26.8711,5769.0
2019-05-15 13:55:00,29.0,29.01,28.99,28.99,13755.0,26.8711,26.8804,26.8618,26.8618,13755.0
2019-05-15 14:00:00,29.0,29.01,28.99,29.01,1573.0,26.8711,26.8804,26.8618,26.8804,1573.0
2019-05-15 14:05:00,29.02,29.04,29.02,29.04,6700.0,26.8896,26.9082,26.8896,26.9082,6700.0
2019-05-15 14:10:00,29.03,29.04,29.03,29.04,2412.0,26.8989,26.9082,26.8989,26.9082,2412.0
2019-05-15 14:15:00,29.04,29.05,29.04,29.04,7700.0,26.9082,26.9174,26.9082,26.9082,7700.0
2019-05-15 14:20:00,29.05,29.05,29.05,29.05,1305.0,26.9174,26.9174,26.9174,26.9174,1305.0
2019-05-15 14:25:00,29.06,29.07,29.06,29.06,1400.0,26.9267,26.9359,26.9267,26.9267,1400.0
2019-05-15 14:30:00,29.05,29.06,29.04,29.04,6718.0,26.9174,26.9267,26.9082,26.9082,6718.0
2019-05-15 14:35:00,29.03,29.04,29.03,29.04,1959.0,26.8989,26.9082,26.8989,26.9082,1959.0
2019-05-15 14:40:00,29.03,29.06,29.03,29.05,3280.0,26.8989,26.9267,26.8989,26.9174,3280.0
2019-05-15 14:45:00,29.05,29.06,29.04,29.06,1100.0,26.9174,26.9267,26.9082,26.9267,1100.0
2019-05-15 14:50:00,29.05,29.05,29.03,29.04,2367.0,26.9174,26.9174,26.8989,26.9082,2367.0
2019-05-15 14:55:00,29.04,29.06,29.04,29.06,4389.0,26.9082,26.9267,26.9082,26.9267,4389.0
2019-05-15 15:00:00,29.05,29.05,29.01,29.01,8200.0,26.9174,26.9174,26.8804,26.8804,8200.0
2019-05-15 15:05:00,29.01,29.01,28.99,29.0,10626.0,26.8804,26.8804,26.8618,26.8711,10626.0
2019-05-15 15:10:00,29.0,29.0,28.98,28.99,4634.0,26.8711,26.8711,26.8526,26.8618,4634.0
2019-05-15 15:15:00,28.99,28.99,28.98,28.99,5951.0,26.8618,26.8618,26.8526,26.8618,5951.0
2019-05-15 15:20:00,28.98,29.0,28.98,29.0,2600.0,26.8526,26.8711,26.8526,26.8711,2600.0
2019-05-15 15:25:00,29.0,29.0,29.0,29.0,900.0,26.8711,26.8711,26.8711,26.8711,900.0
2019-05-15 15:30:00,28.99,28.99,28.97,28.98,21693.0,26.8618,26.8618,26.8433,26.8526,21693.0
2019-05-15 15:35:00,28.97,28.98,28.94,28.98,16374.0,26.8433,26.8526,26.8155,26.8526,16374.0
2019-05-15 15:40:00,28.98,28.99,28.97,28.99,9673.0,26.8526,26.8618,26.8433,26.8618,9673.0
2019-05-15 15:45:00,28.99,29.0,28.99,29.0,2377.0,26.8618,26.8711,26.8618,26.8711,2377.0
2019-05-15 15:50:00,28.99,28.99,28.97,28.99,15122.0,26.8618,26.8618,26.8433,26.8618,15122.0
2019-05-15 15:55:00,29.0,29.0,28.93,28.96,89066.0,26.8711,26.8711,26.8062,26.834,89066.0
2019-05-16 09:30:00,28.81,28.81,28.69,28.75,64669.0,26.695,26.695,26.5838,26.6394,64669.0
2019-05-16 09:35:00,28.75,28.75,28.69,28.75,62379.0,26.6394,26.6394,26.5838,26.6394,62379.0
2019-05-16 09:40:00,28.74,28.77,28.61,28.61,82541.0,26.6302,26.658,26.5097,26.5097,82541.0
2019-05-16 09:45:00,28.6,28.61,28.56,28.57,34411.0,26.5005,26.5097,26.4634,26.4727,34411.0
2019-05-16 09:50:00,28.58,28.62,28.57,28.6,25708.0,26.4819,26.519,26.4727,26.5005,25708.0
2019-05-16 09:55:00,28.61,28.65,28.61,28.65,30075.0,26.5097,26.5468,26.5097,26.5468,30075.0
2019-05-16 10:00:00,28.66,28.68,28.61,28.61,29867.0,26.556,26.5746,26.5097,26.5097,29867.0
2019-05-16 10:05:00,28.6,28.61,28.59,28.6,50669.0,26.5005,26.5097,26.4912,26.5005,50669.0
2019-05-16 10:10:00,28.6,28.61,28.57,28.59,16389.0,26.5005,26.5097,26.4727,26.4912,16389.0
2019-05-16 10:15:00,28.6,28.61,28.56,28.57,28897.0,26.5005,26.5097,26.4634,26.4727,28897.0
2019-05-16 10:20:00,28.58,28.63,28.58,28.61,11527.0,26.4819,26.5283,26.4819,26.5097,11527.0
2019-05-16 10:25:00,28.62,28.64,28.61,28.64,2546.0,26.519,26.5375,26.5097,26.5375,2546.0
2019-05-16 10:30:00,28.62,28.7,28.62,28.69,13651.0,26.519,26.5931,26.519,26.5838,13651.0
2019-05-16 10:35:00,28.7,28.71,28.69,28.71,23800.0,26.5931,26.6024,26.5838,26.6024,23800.0
2019-05-16 10:40:00,28.71,28.72,28.69,28.69,9000.0,26.6024,26.6116,26.5838,26.5838,9000.0
2019-05-16 10:45:00,28.69,28.69,28.59,28.59,38512.0,26.5838,26.5838,26.4912,26.4912,38512.0
2019-05-16 10:50:00,28.59,28.59,28.54,28.59,17481.0,26.4912,26.4912,26.4449,26.4912,17481.0
2019-05-16 10:55:00,28.58,28.59,28.56,28.56,4486.0,26.4819,26.4912,26.4634,26.4634,4486.0
2019-05-16 11:00:00,28.56,28.57,28.54,28.55,11145.0,26.4634,26.4727,26.4449,26.4541,11145.0
2019-05-16 11:05:00,28.55,28.59,28.55,28.55,14949.0,26.4541,26.4912,26.4541,26.4541,14949.0
2019-05-16 11:10:00,28.54,28.55,28.5,28.51,26883.0,26.4449,26.4541,26.4078,26.4171,26883.0
2019-05-16 11:15:00,28.5,28.5,28.45,28.47,28439.0,26.4078,26.4078,26.3615,26.38,28439.0
2019-05-16 11:20:00,28.46,28.48,28.45,28.45,21907.0,26.3707,26.3893,26.3615,26.3615,21907.0
2019-05-16 11:25:00,28.45,28.47,28.43,28.44,8277.0,26.3615,26.38,26.3429,26.3522,8277.0
2019-05-16 11:30:00,28.44,28.46,28.4,28.41,19860.0,26.3522,26.3707,26.3151,26.3244,19860.0
2019-05-16 11:35:00,28.41,28.42,28.38,28.42,32576.0,26.3244,26.3337,26.2966,26.3337,32576.0
2019-05-16 11:40:00,28.43,28.44,28.41,28.41,8366.0,26.3429,26.3522,26.3244,26.3244,8366.0
2019-05-16 11:45:00,28.41,28.47,28.41,28.46,5987.0,26.3244,26.38,26.3244,26.3707,5987.0
2019-05-16 11:50:00,28.47,28.48,28.44,28.48,19475.0,26.38,26.3893,26.3522,26.3893,19475.0
2019-05-16 11:55:00,28.47,28.5,28.47,28.5,4097.0,26.38,26.4078,26.38,26.4078,4097.0
2019-05-16 12:00:00,28.52,28.53,28.5,28.5,15844.0,26.4263,26.4356,26.4078,26.4078,15844.0
2019-05-16 12:05:00,28.51,28.53,28.51,28.52,9939.0,26.4171,26.4356,26.4171,26.4263,9939.0
2019-05-16 12:10:00,28.52,28.54,28.52,28.54,8615.0,26.4263,26.4449,26.4263,26.4449,8615.0
2019-05-16 12:15:00,28.52,28.53,28.51,28.53,6348.0,26.4263,26.4356,26.4171,26.4356,6348.0
2019-05-16 12:20:00,28.53,28.54,28.52,28.52,7884.0,26.4356,26.4449,26.4263,26.4263,7884.0
2019-05-16 12:25:00,28.52,28.54,28.51,28.54,5477.0,26.4263,26.4449,26.4171,26.4449,5477.0
2019-05-16 12:30:00,28.54,28.6,28.54,28.58,32707.0,26.4449,26.5005,26.4449,26.4819,32707.0
2019-05-16 12:35:00,28.58,28.6,28.57,28.6,5814.0,26.4819,26.5005,26.4727,26.5005,5814.0
2019-05-16 12:40:00,28.6,28.66,28.6,28.64,13017.0,26.5005,26.556,26.5005,26.5375,13017.0
2019-05-16 12:45:00,28.65,28.65,28.61,28.62,33796.0,26.5468,26.5468,26.5097,26.519,33796.0
2019-05-16 12:50:00,28.62,28.63,28.6,28.61,9453.0,26.519,26.5283,26.5005,26.5097,9453.0
2019-05-16 12:55:00,28.6,28.6,28.57,28.57,15545.0,26.5005,26.5005,26.4727,26.4727,15545.0
2019-05-16 13:00:00,28.57,28.58,28.55,28.55,24686.0,26.4727,26.4819,26.4541,26.4541,24686.0
2019-05-16 13:05:00,28.56,28.58,28.55,28.55,9983.0,26.4634,26.4819,26.4541,26.4541,9983.0
2019-05-16 13:10:00,28.57,28.57,28.53,28.54,14700.0,26.4727,26.4727,26.4356,26.4449,14700.0
2019-05-16 13:15:00,28.54,28.54,28.51,28.51,23309.0,26.4449,26.4449,26.4171,26.4171,23309.0
2019-05-16 13:20:00,28.52,28.54,28.52,28.54,4700.0,26.4263,26.4449,26.4263,26.4449,4700.0
2019-05-16 13:25:00,28.54,28.55,28.53,28.54,9101.0,26.4449,26.4541,26.4356,26.4449,9101.0
2019-05-16 13:30:00,28.54,28.54,28.53,28.53,4824.0,26.4449,26.4449,26.4356,26.4356,4824.0
2019-05-16 13:35:00,28.53,28.53,28.51,28.51,13835.0,26.4356,26.4356,26.4171,26.4171,13835.0
2019-05-16 13:40:00,28.51,28.55,28.51,28.55,9504.0,26.4171,26.4541,26.4171,26.4541,9504.0
2019-05-16 13:45:00,28.55,28.55,28.51,28.52,10470.0,26.4541,26.4541,26.4171,26.4263,10470.0
2019-05-16 13:50:00,28.53,28.53,28.52,28.52,5162.0,26.4356,26.4356,26.4263,26.4263,5162.0
2019-05-16 13:55:00,28.51,28.51,28.49,28.5,5654.0,26.4171,26.4171,26.3985,26.4078,5654.0
2019-05-16 14:00:00,28.51,28.51,28.49,28.49,8789.0,26.4171,26.4171,26.3985,26.3985,8789.0
2019-05-16 14:05:00,28.49,28.5,28.46,28.46,14657.0,26.3985,26.4078,26.3707,26.3707,14657.0
2019-05-16 14:10:00,28.47,28.47,28.45,28.45,3949.0,26.38,26.38,26.3615,26.3615,3949.0
2019-05-16 14:15:00,28.46,28.47,28.45,28.46,10311.0,26.3707,26.38,26.3615,26.3707,10311.0
2019-05-16 14:20:00,28.46,28.49,28.46,28.49,12353.0,26.3707,26.3985,26.3707,26.3985,12353.0
2019-05-16 14:25:00,28.48,28.5,28.48,28.48,25369.0,26.3893,26.4078,26.3893,26.3893,25369.0
2019-05-16 14:30:00,28.48,28.48,28.46,28.46,6047.0,26.3893,26.3893,26.3707,26.3707,6047.0
2019-05-16 14:35:00,28.47,28.49,28.47,28.47,1919.0,26.38,26.3985,26.38,26.38,1919.0
2019-05-16 14:40:00,28.47,28.48,28.46,28.47,14753.0,26.38,26.3893,26.3707,26.38,14753.0
2019-05-16 14:45:00,28.46,28.47,28.44,28.44,27203.0,26.3707,26.38,26.3522,26.3522,27203.0
2019-05-16 14:50:00,28.44,28.45,28.44,28.44,4951.0,26.3522,26.3615,26.3522,26.3522,4951.0
2019-05-16 14:55:00,28.44,28.53,28.44,28.53,54632.0,26.3522,26.4356,26.3522,26.4356,54632.0
2019-05-16 15:00:00,28.54,28.6,28.54,28.59,20912.0,26.4449,26.5005,26.4449,26.4912,20912.0
2019-05-16 15:05:00,28.58,28.58,28.56,28.56,14433.0,26.4819,26.4819,26.4634,26.4634,14433.0
2019-05-16 15:10:00,28.55,28.58,28.55,28.56,30391.0,26.4541,26.4819,26.4541,26.4634,30391.0
2019-05-16 15:15:00,28.56,28.57,28.55,28.56,14403.0,26.4634,26.4727,26.4541,26.4634,14403.0
2019-05-16 15:20:00,28.56,28.57,28.56,28.56,28229.0,26.4634,26.4727,26.4634,26.4634,28229.0
2019-05-16 15:25:00,28.56,28.57,28.55,28.55,20635.0,26.4634,26.4727,26.4541,26.4541,20635.0
2019-05-16 15:30:00,28.54,28.56,28.54,28.56,33546.0,26.4449,26.4634,26.4449,26.4634,33546.0
2019-05-16 15:35:00,28.55,28.55,28.51,28.53,46190.0,26.4541,26.4541,26.4171,26.4356,46190.0
2019-05-16 15:40:00,28.54,28.54,28.51,28.52,21266.0,26.4449,26.4449,26.4171,26.4263,21266.0
2019-05-16 15:45:00,28.52,28.55,28.51,28.55,18491.0,26.4263,26.4541,26.4171,26.4541,18491.0
2019-05-16 15:50:00,28.54,28.54,28.52,28.53,25198.0,26.4449,26.4449,26.4263,26.4356,25198.0
2019-05-16 15:55:00,28.53,28.57,28.5,28.53,214764.0,26.4356,26.4727,26.4078,26.4356,214764.0
2019-05-17 09:30:00,28.41,28.46,28.38,28.44,32362.0,26.3244,26.3707,26.2966,26.3522,32362.0
2019-05-17 09:35:00,28.45,28.48,28.4,28.4,33532.0,26.3615,26.3893,26.3151,26.3151,33532.0
2019-05-17 09:40:00,28.42,28.42,28.37,28.41,28203.0,26.3337,26.3337,26.2873,26.3244,28203.0
2019-05-17 09:45:00,28.4,28.41,28.35,28.37,18085.0,26.3151,26.3244,26.2688,26.2873,18085.0
2019-05-17 09:50:00,28.38,28.45,28.38,28.43,15870.0,26.2966,26.3615,26.2966,26.3429,15870.0
2019-05-17 09:55:00,28.42,28.42,28.36,28.41,24769.0,26.3337,26.3337,26.2781,26.3244,24769.0
2019-05-17 10:00:00,28.4,28.41,28.33,28.37,43827.0,26.3151,26.3244,26.2503,26.2873,43827.0
2019-05-17 10:05:00,28.4,28.41,28.35,28.36,3000.0,26.3151,26.3244,26.2688,26.2781,3000.0
2019-05-17 10:10:00,28.34,28.37,28.33,28.37,19620.0,26.2595,26.2873,26.2503,26.2873,19620.0
2019-05-17 10:15:00,28.36,28.36,28.31,28.31,29601.0,26.2781,26.2781,26.2317,26.2317,29601.0
2019-05-17 10:20:00,28.31,28.35,28.29,28.34,7325.0,26.2317,26.2688,26.2132,26.2595,7325.0
2019-05-17 10:25:00,28.35,28.38,28.35,28.36,7781.0,26.2688,26.2966,26.2688,26.2781,7781.0
2019-05-17 10:30:00,28.37,28.4,28.37,28.39,6366.0,26.2873,26.3151,26.2873,26.3059,6366.0
2019-05-17 10:35:00,28.38,28.38,28.33,28.34,8539.0,26.2966,26.2966,26.2503,26.2595,8539.0
2019-05-17 10:40:00,28.35,28.35,28.3,28.33,15024.0,26.2688,26.2688,26.2225,26.2503,15024.0
2019-05-17 10:45:00,28.34,28.34,28.32,28.34,11305.0,26.2595,26.2595,26.241,26.2595,11305.0
2019-05-17 10:50:00,28.33,28.33,28.29,28.29,10313.0,26.2503,26.2503,26.2132,26.2132,10313.0
2019-05-17 10:55:00,28.3,28.34,28.29,28.34,7050.0,26.2225,26.2595,26.2132,26.2595,7050.0
2019-05-17 11:00:00,28.33,28.44,28.32,28.43,35728.0,26.2503,26.3522,26.241,26.3429,35728.0
2019-05-17 11:05:00,28.44,28.46,28.44,28.46,6631.0,26.3522,26.3707,26.3522,26.3707,6631.0
2019-05-17 11:10:00,28.46,28.47,28.42,28.47,5052.0,26.3707,26.38,26.3337,26.38,5052.0
2019-05-17 11:15:00,28.47,28.53,28.47,28.53,12890.0,26.38,26.4356,26.38,26.4356,12890.0
2019-05-17 11:20:00,28.52,28.52,28.48,28.5,20017.0,26.4263,26.4263,26.3893,26.4078,20017.0
2019-05-17 11:25:00,28.5,28.52,28.48,28.48,7615.0,26.4078,26.4263,26.3893,26.3893,7615.0
2019-05-17 11:30:00,28.49,28.55,28.49,28.51,10251.0,26.3985,26.4541,26.3985,26.4171,10251.0
2019-05-17 11:35:00,28.51,28.52,28.5,28.52,17532.0,26.4171,26.4263,26.4078,26.4263,17532.0
2019-05-17 11:40:00,28.53,28.54,28.5,28.52,62034.0,26.4356,26.4449,26.4078,26.4263,62034.0
2019-05-17 11:45:00,28.51,28.6,28.51,28.58,57592.0,26.4171,26.5005,26.4171,26.4819,57592.0
2019-05-17 11:50:00,28.58,28.58,28.51,28.52,19264.0,26.4819,26.4819,26.4171,26.4263,19264.0
2019-05-17 11:55:00,28.52,28.53,28.47,28.47,11365.0,26.4263,26.4356,26.38,26.38,11365.0
2019-05-17 12:00:00,28.47,28.47,28.44,28.45,22759.0,26.38,26.38,26.3522,26.3615,22759.0
2019-05-17 12:05:00,28.45,28.47,28.4,28.41,7375.0,26.3615,26.38,26.3151,26.3244,7375.0
2019-05-17 12:10:00,28.42,28.42,28.4,28.41,6161.0,26.3337,26.3337,26.3151,26.3244,6161.0
2019-05-17 12:15:00,28.41,28.42,28.39,28.39,3900.0,26.3244,26.3337,26.3059,26.3059,3900.0
2019-05-17 12:20:00,28.38,28.4,28.38,28.39,16746.0,26.2966,26.3151,26.2966,26.3059,16746.0
2019-05-17 12:25:00,28.39,28.43,28.38,28.41,5827.0,26.3059,26.3429,26.2966,26.3244,5827.0
2019-05-17 12:30:00,28.42,28.42,28.4,28.42,3305.0,26.3337,26.3337,26.3151,26.3337,3305.0
2019-05-17 12:35:00,28.42,28.42,28.41,28.41,1836.0,26.3337,26.3337,26.3244,26.3244,1836.0
2019-05-17 12:40:00,28.42,28.44,28.41,28.41,2342.0,26.3337,26.3522,26.3244,26.3244,2342.0
2019-05-17 12:45:00,28.42,28.43,28.42,28.43,4164.0,26.3337,26.3429,26.3337,26.3429,4164.0
2019-05-17 12:50:00,28.43,28.43,28.4,28.41,6223.0,26.3429,26.3429,26.3151,26.3244,6223.0
2019-05-17 12:55:00,28.41,28.45,28.41,28.45,9637.0,26.3244,26.3615,26.3244,26.3615,9637.0
2019-05-17 13:00:00,28.44,28.47,28.44,28.47,5477.0,26.3522,26.38,26.3522,26.38,5477.0
2019-05-17 13:05:00,28.48,28.49,28.48,28.49,3900.0,26.3893,26.3985,26.3893,26.3985,3900.0
2019-05-17 13:10:00,28.49,28.51,28.48,28.5,9677.0,26.3985,26.4171,26.3893,26.4078,9677.0
2019-05-17 13:15:00,28.49,28.49,28.44,28.44,17317.0,26.3985,26.3985,26.3522,26.3522,17317.0
2019-05-17 13:20:00,28.44,28.46,28.44,28.46,6206.0,26.3522,26.3707,26.3522,26.3707,6206.0
2019-05-17 13:25:00,28.47,28.51,28.47,28.51,3699.0,26.38,26.4171,26.38,26.4171,3699.0
2019-05-17 13:30:00,28.54,28.54,28.52,28.53,8800.0,26.4449,26.4449,26.4263,26.4356,8800.0
2019-05-17 13:35:00,28.54,28.54,28.53,28.53,7487.0,26.4449,26.4449,26.4356,26.4356,7487.0
2019-05-17 13:40:00,28.54,28.55,28.53,28.53,14783.0,26.4449,26.4541,26.4356,26.4356,14783.0
2019-05-17 13:45:00,28.54,28.58,28.54,28.58,9576.0,26.4449,26.4819,26.4449,26.4819,9576.0
2019-05-17 13:50:00,28.58,28.58,28.56,28.56,7900.0,26.4819,26.4819,26.4634,26.4634,7900.0
2019-05-17 13:55:00,28.57,28.57,28.56,28.56,13207.0,26.4727,26.4727,26.4634,26.4634,13207.0
2019-05-17 14:00:00,28.55,28.55,28.54,28.54,13696.0,26.4541,26.4541,26.4449,26.4449,13696.0
2019-05-17 14:05:00,28.53,28.53,28.5,28.5,14342.0,26.4356,26.4356,26.4078,26.4078,14342.0
2019-05-17 14:10:00,28.49,28.51,28.49,28.51,6110.0,26.3985,26.4171,26.3985,26.4171,6110.0
2019-05-17 14:15:00,28.5,28.5,28.5,28.5,5000.0,26.4078,26.4078,26.4078,26.4078,5000.0
2019-05-17 14:20:00,28.5,28.52,28.5,28.52,7400.0,26.4078,26.4263,26.4078,26.4263,7400.0
2019-05-17 14:25:00,28.52,28.52,28.51,28.51,5000.0,26.4263,26.4263,26.4171,26.4171,5000.0
2019-05-17 14:30:00,28.51,28.53,28.51,28.52,3346.0,26.4171,26.4356,26.4171,26.4263,3346.0
2019-05-17 14:35:00,28.51,28.53,28.51,28.53,3973.0,26.4171,26.4356,26.4171,26.4356,3973.0
2019-05-17 14:40:00,28.53,28.54,28.53,28.54,4200.0,26.4356,26.4449,26.4356,26.4449,4200.0
2019-05-17 14:45:00,28.54,28.56,28.54,28.56,3277.0,26.4449,26.4634,26.4449,26.4634,3277.0
2019-05-17 14:50:00,28.56,28.57,28.56,28.56,1502.0,26.4634,26.4727,26.4634,26.4634,1502.0
2019-05-17 14:55:00,28.55,28.55,28.55,28.55,2776.0,26.4541,26.4541,26.4541,26.4541,2776.0
2019-05-17 15:00:00,28.56,28.56,28.53,28.53,14075.0,26.4634,26.4634,26.4356,26.4356,14075.0
2019-05-17 15:05:00,28.53,28.54,28.51,28.52,20581.0,26.4356,26.4449,26.4171,26.4263,20581.0
2019-05-17 15:10:00,28.52,28.55,28.52,28.55,11944.0,26.4263,26.4541,26.4263,26.4541,11944.0
2019-05-17 15:15:00,28.55,28.59,28.55,28.59,12900.0,26.4541,26.4912,26.4541,26.4912,12900.0
2019-05-17 15:20:00,28.59,28.59,28.58,28.58,21490.0,26.4912,26.4912,26.4819,26.4819,21490.0
2019-05-17 15:25:00,28.59,28.6,28.58,28.58,13812.0,26.4912,26.5005,26.4819,26.4819,13812.0
2019-05-17 15:30:00,28.57,28.62,28.57,28.62,13605.0,26.4727,26.519,26.4727,26.519,13605.0
2019-05-17 15:35:00,28.62,28.65,28.62,28.65,20700.0,26.519,26.5468,26.519,26.5468,20700.0
2019-05-17 15:40:00,28.66,28.73,28.66,28.72,31587.0,26.556,26.6209,26.556,26.6116,31587.0
2019-05-17 15:45:00,28.73,28.75,28.71,28.75,25344.0,26.6209,26.6394,26.6024,26.6394,25344.0
2019-05-17 15:50:00,28.75,28.78,28.74,28.78,51679.0,26.6394,26.6672,26.6302,26.6672,51679.0
2019-05-17 15:55:00,28.78,28.78,28.73,28.73,124333.0,26.6672,26.6672,26.6209,26.6209,124333.0
2019-05-20 09:30:00,28.65,28.65,28.58,28.59,69060.0,26.5468,26.5468,26.4819,26.4912,69060.0
2019-05-20 09:35:00,28.6,28.67,28.6,28.61,32005.0,26.5005,26.5653,26.5005,26.5097,32005.0
2019-05-20 09:40:00,28.62,28.63,28.58,28.6,25139.0,26.519,26.5283,26.4819,26.5005,25139.0
2019-05-20 09:45:00,28.59,28.61,28.54,28.6,37276.0,26.4912,26.5097,26.4449,26.5005,37276.0
2019-05-20 09:50:00,28.6,28.7,28.6,28.68,45128.0,26.5005,26.5931,26.5005,26.5746,45128.0
2019-05-20 09:55:00,28.66,28.68,28.61,28.67,27290.0,26.556,26.5746,26.5097,26.5653,27290.0
2019-05-20 10:00:00,28.67,28.73,28.67,28.72,16581.0,26.5653,26.6209,26.5653,26.6116,16581.0
2019-05-20 10:05:00,28.71,28.71,28.63,28.63,16000.0,26.6024,26.6024,26.5283,26.5283,16000.0
2019-05-20 10:10:00,28.63,28.67,28.63,28.65,12855.0,26.5283,26.5653,26.5283,26.5468,12855.0
2019-05-20 10:15:00,28.65,28.66,28.63,28.64,4700.0,26.5468,26.556,26.5283,26.5375,4700.0
2019-05-20 10:20:00,28.64,28.67,28.64,28.65,3500.0,26.5375,26.5653,26.5375,26.5468,3500.0
2019-05-20 10:25:00,28.65,28.65,28.58,28.58,6818.0,26.5468,26.5468,26.4819,26.4819,6818.0
2019-05-20 10:30:00,28.6,28.64,28.6,28.6,3184.0,26.5005,26.5375,26.5005,26.5005,3184.0
2019-05-20 10:35:00,28.61,28.65,28.6,28.65,8429.0,26.5097,26.5468,26.5005,26.5468,8429.0
2019-05-20 10:40:00,28.64,28.64,28.63,28.64,2952.0,26.5375,26.5375,26.5283,26.5375,2952.0
2019-05-20 10:45:00,28.63,28.65,28.63,28.64,12300.0,26.5283,26.5468,26.5283,26.5375,12300.0
2019-05-20 10:50:00,28.65,28.65,28.61,28.61,7529.0,26.5468,26.5468,26.5097,26.5097,7529.0
2019-05-20 10:55:00,28.63,28.63,28.58,28.58,8536.0,26.5283,26.5283,26.4819,26.4819,8536.0
2019-05-20 11:00:00,28.58,28.65,28.58,28.65,16565.0,26.4819,26.5468,26.4819,26.5468,16565.0
2019-05-20 11:05:00,28.66,28.67,28.66,28.66,7100.0,26.556,26.5653,26.556,26.556,7100.0
2019-05-20 11:10:00,28.67,28.73,28.67,28.69,13372.0,26.5653,26.6209,26.5653,26.5838,13372.0
2019-05-20 11:15:00,28.69,28.71,28.69,28.69,2900.0,26.5838,26.6024,26.5838,26.5838,2900.0
2019-05-20 11:20:00,28.7,28.7,28.67,28.68,18700.0,26.5931,26.5931,26.5653,26.5746,18700.0
2019-05-20 11:25:00,28.67,28.68,28.63,28.63,10100.0,26.5653,26.5746,26.5283,26.5283,10100.0
2019-05-20 11:30:00,28.62,28.64,28.61,28.63,8843.0,26.519,26.5375,26.5097,26.5283,8843.0
2019-05-20 11:35:00,28.64,28.67,28.64,28.67,8400.0,26.5375,26.5653,26.5375,26.5653,8400.0
2019-05-20 11:40:00,28.67,28.71,28.67,28.69,8887.0,26.5653,26.6024,26.5653,26.5838,8887.0
2019-05-20 11:45:00,28.68,28.68,28.65,28.65,12254.0,26.5746,26.5746,26.5468,26.5468,12254.0
2019-05-20 11:50:00,28.65,28.65,28.63,28.63,5800.0,26.5468,26.5468,26.5283,26.5283,5800.0
2019-05-20 11:55:00,28.63,28.63,28.6,28.61,9159.0,26.5283,26.5283,26.5005,26.5097,9159.0
2019-05-20 12:00:00,28.62,28.62,28.6,28.61,21981.0,26.519,26.519,26.5005,26.5097,21981.0
2019-05-20 12:05:00,28.6,28.6,28.58,28.58,13000.0,26.5005,26.5005,26.4819,26.4819,13000.0
2019-05-20 12:10:00,28.58,28.58,28.56,28.56,6098.0,26.4819,26.4819,26.4634,26.4634,6098.0
2019-05-20 12:15:00,28.56,28.57,28.55,28.55,9822.0,26.4634,26.4727,26.4541,26.4541,9822.0
2019-05-20 12:20:00,28.55,28.56,28.55,28.55,3100.0,26.4541,26.4634,26.4541,26.4541,3100.0
2019-05-20 12:25:00,28.54,28.54,28.49,28.51,27324.0,26.4449,26.4449,26.3985,26.4171,27324.0
2019-05-20 12:30:00,28.51,28.52,28.51,28.52,9600.0,26.4171,26.4263,26.4171,26.4263,9600.0
2019-05-20 12:35:00,28.52,28.53,28.49,28.51,4000.0,26.4263,26.4356,26.3985,26.4171,4000.0
2019-05-20 12:40:00,28.51,28.53,28.51,28.52,3000.0,26.4171,26.4356,26.4171,26.4263,3000.0
2019-05-20 12:45:00,28.51,28.51,28.51,28.51,7700.0,26.4171,26.4171,26.4171,26.4171,7700.0
2019-05-20 12:50:00,28.52,28.54,28.52,28.54,22500.0,26.4263,26.4449,26.4263,26.4449,22500.0
2019-05-20 12:55:00,28.53,28.55,28.53,28.55,9884.0,26.4356,26.4541,26.4356,26.4541,9884.0
2019-05-20 13:00:00,28.55,28.57,28.54,28.56,6641.0,26.4541,26.4727,26.4449,26.4634,6641.0
2019-05-20 13:05:00,28.57,28.6,28.57,28.6,1700.0,26.4727,26.5005,26.4727,26.5005,1700.0
2019-05-20 13:10:00,28.59,28.59,28.57,28.58,1300.0,26.4912,26.4912,26.4727,26.4819,1300.0
2019-05-20 13:15:00,28.58,28.61,28.58,28.61,2500.0,26.4819,26.5097,26.4819,26.5097,2500.0
2019-05-20 13:20:00,28.62,28.63,28.62,28.62,7200.0,26.519,26.5283,26.519,26.519,7200.0
2019-05-20 13:25:00,28.63,28.63,28.6,28.6,19253.0,26.5283,26.5283,26.5005,26.5005,19253.0
2019-05-20 13:30:00,28.6,28.6,28.58,28.59,4600.0,26.5005,26.5005,26.4819,26.4912,4600.0
2019-05-20 13:35:00,28.59,28.61,28.59,28.6,3330.0,26.4912,26.5097,26.4912,26.5005,3330.0
2019-05-20 13:40:00,28.6,28.6,28.6,28.6,1900.0,26.5005,26.5005,26.5005,26.5005,1900.0
2019-05-20 13:45:00,28.59,28.62,28.59,28.61,2763.0,26.4912,26.519,26.4912,26.5097,2763.0
2019-05-20 13:50:00,28.61,28.62,28.61,28.62,1983.0,26.5097,26.519,26.5097,26.519,1983.0
2019-05-20 13:55:00,28.63,28.63,28.62,28.62,500.0,26.5283,26.5283,26.519,26.519,500.0
2019-05-20 14:00:00,28.62,28.62,28.6,28.6,7681.0,26.519,26.519,26.5005,26.5005,7681.0
2019-05-20 14:05:00,28.6,28.61,28.59,28.61,14597.0,26.5005,26.5097,26.4912,26.5097,14597.0
2019-05-20 14:10:00,28.61,28.62,28.61,28.62,900.0,26.5097,26.519,26.5097,26.519,900.0
2019-05-20 14:15:00,28.62,28.62,28.59,28.59,3600.0,26.519,26.519,26.4912,26.4912,3600.0
2019-05-20 14:20:00,28.59,28.59,28.56,28.58,27200.0,26.4912,26.4912,26.4634,26.4819,27200.0
2019-05-20 14:25:00,28.59,28.61,28.59,28.61,3751.0,26.4912,26.5097,26.4912,26.5097,3751.0
2019-05-20 14:30:00,28.61,28.61,28.6,28.61,1700.0,26.5097,26.5097,26.5005,26.5097,1700.0
2019-05-20 14:35:00,28.61,28.61,28.6,28.61,2700.0,26.5097,26.5097,26.5005,26.5097,2700.0
2019-05-20 14:40:00,28.61,28.64,28.61,28.64,2000.0,26.5097,26.5375,26.5097,26.5375,2000.0
2019-05-20 14:45:00,28.65,28.65,28.64,28.64,6837.0,26.5468,26.5468,26.5375,26.5375,6837.0
2019-05-20 14:50:00,28.63,28.63,28.62,28.62,500.0,26.5283,26.5283,26.519,26.519,500.0
2019-05-20 14:55:00,28.62,28.62,28.6,28.6,6000.0,26.519,26.519,26.5005,26.5005,6000.0
2019-05-20 15:00:00,28.61,28.61,28.6,28.6,4222.0,26.5097,26.5097,26.5005,26.5005,4222.0
2019-05-20 15:05:00,28.6,28.6,28.6,28.6,5800.0,26.5005,26.5005,26.5005,26.5005,5800.0
2019-05-20 15:10:00,28.59,28.6,28.58,28.6,4036.0,26.4912,26.5005,26.4819,26.5005,4036.0
2019-05-20 15:15:00,28.59,28.59,28.58,28.58,10498.0,26.4912,26.4912,26.4819,26.4819,10498.0
2019-05-20 15:20:00,28.58,28.6,28.58,28.6,5641.0,26.4819,26.5005,26.4819,26.5005,5641.0
2019-05-20 15:25:00,28.6,28.6,28.58,28.59,8556.0,26.5005,26.5005,26.4819,26.4912,8556.0
2019-05-20 15:30:00,28.59,28.6,28.59,28.59,5288.0,26.4912,26.5005,26.4912,26.4912,5288.0
2019-05-20 15:35:00,28.59,28.59,28.54,28.54,11287.0,26.4912,26.4912,26.4449,26.4449,11287.0
2019-05-20 15:40:00,28.54,28.54,28.52,28.52,14864.0,26.4449,26.4449,26.4263,26.4263,14864.0
2019-05-20 15:45:00,28.52,28.52,28.5,28.5,19435.0,26.4263,26.4263,26.4078,26.4078,19435.0
2019-05-20 15:50:00,28.5,28.53,28.47,28.53,60391.0,26.4078,26.4356,26.38,26.4356,60391.0
2019-05-20 15:55:00,28.52,28.53,28.45,28.47,157955.0,26.4263,26.4356,26.3615,26.38,157955.0
2019-05-21 09:30:00,28.35,28.38,28.25,28.27,99126.0,26.2688,26.2966,26.1761,26.1947,99126.0
2019-05-21 09:35:00,28.26,28.31,28.22,28.31,42967.0,26.1854,26.2317,26.1483,26.2317,42967.0
2019-05-21 09:40:00,28.3,28.34,28.27,28.3,15947.0,26.2225,26.2595,26.1947,26.2225,15947.0
2019-05-21 09:45:00,28.29,28.31,28.23,28.25,21341.0,26.2132,26.2317,26.1576,26.1761,21341.0
2019-05-21 09:50:00,28.26,28.31,28.24,28.31,30034.0,26.1854,26.2317,26.1669,26.2317,30034.0
2019-05-21 09:55:00,28.32,28.32,28.24,28.29,20982.0,26.241,26.241,26.1669,26.2132,20982.0
2019-05-21 10:00:00,28.3,28.35,28.27,28.32,30287.0,26.2225,26.2688,26.1947,26.241,30287.0
2019-05-21 10:05:00,28.32,28.35,28.31,28.33,6500.0,26.241,26.2688,26.2317,26.2503,6500.0
2019-05-21 10:10:00,28.32,28.36,28.32,28.34,7161.0,26.241,26.2781,26.241,26.2595,7161.0
2019-05-21 10:15:00,28.33,28.4,28.33,28.4,7900.0,26.2503,26.3151,26.2503,26.3151,7900.0
2019-05-21 10:20:00,28.4,28.44,28.39,28.44,20882.0,26.3151,26.3522,26.3059,26.3522,20882.0
2019-05-21 10:25:00,28.44,28.49,28.44,28.49,11668.0,26.3522,26.3985,26.3522,26.3985,11668.0
2019-05-21 10:30:00,28.48,28.51,28.44,28.5,37035.0,26.3893,26.4171,26.3522,26.4078,37035.0
2019-05-21 10:35:00,28.5,28.5,28.41,28.41,40735.0,26.4078,26.4078,26.3244,26.3244,40735.0
2019-05-21 10:40:00,28.41,28.46,28.41,28.43,12761.0,26.3244,26.3707,26.3244,26.3429,12761.0
2019-05-21 10:45:00,28.43,28.46,28.42,28.45,12383.0,26.3429,26.3707,26.3337,26.3615,12383.0
2019-05-21 10:50:00,28.45,28.46,28.42,28.43,19213.0,26.3615,26.3707,26.3337,26.3429,19213.0
2019-05-21 10:55:00,28.44,28.54,28.44,28.47,61779.0,26.3522,26.4449,26.3522,26.38,61779.0
2019-05-21 11:00:00,28.47,28.5,28.46,28.49,12976.0,26.38,26.4078,26.3707,26.3985,12976.0
2019-05-21 11:05:00,28.51,28.56,28.5,28.55,7625.0,26.4171,26.4634,26.4078,26.4541,7625.0
2019-05-21 11:10:00,28.55,28.56,28.5,28.56,4475.0,26.4541,26.4634,26.4078,26.4634,4475.0
2019-05-21 11:15:00,28.56,28.58,28.55,28.55,27409.0,26.4634,26.4819,26.4541,26.4541,27409.0
2019-05-21 11:20:00,28.55,28.6,28.53,28.6,11302.0,26.4541,26.5005,26.4356,26.5005,11302.0
2019-05-21 11:25:00,28.6,28.6,28.55,28.55,4000.0,26.5005,26.5005,26.4541,26.4541,4000.0
2019-05-21 11:30:00,28.54,28.54,28.51,28.53,10309.0,26.4449,26.4449,26.4171,26.4356,10309.0
2019-05-21 11:35:00,28.54,28.56,28.53,28.54,6079.0,26.4449,26.4634,26.4356,26.4449,6079.0
2019-05-21 11:40:00,28.54,28.55,28.52,28.52,2550.0,26.4449,26.4541,26.4263,26.4263,2550.0
2019-05-21 11:45:00,28.5,28.53,28.49,28.51,10500.0,26.4078,26.4356,26.3985,26.4171,10500.0
2019-05-21 11:50:00,28.5,28.52,28.5,28.5,5706.0,26.4078,26.4263,26.4078,26.4078,5706.0
2019-05-21 11:55:00,28.51,28.54,28.51,28.51,10085.0,26.4171,26.4449,26.4171,26.4171,10085.0
2019-05-21 12:00:00,28.51,28.53,28.5,28.53,4146.0,26.4171,26.4356,26.4078,26.4356,4146.0
2019-05-21 12:05:00,28.52,28.54,28.52,28.54,2000.0,26.4263,26.4449,26.4263,26.4449,2000.0
2019-05-21 12:10:00,28.54,28.54,28.54,28.54,2536.0,26.4449,26.4449,26.4449,26.4449,2536.0
2019-05-21 12:15:00,28.54,28.57,28.54,28.57,2352.0,26.4449,26.4727,26.4449,26.4727,2352.0
2019-05-21 12:20:00,28.56,28.56,28.54,28.54,12303.0,26.4634,26.4634,26.4449,26.4449,12303.0
2019-05-21 12:25:00,28.55,28.55,28.5,28.5,20490.0,26.4541,26.4541,26.4078,26.4078,20490.0
2019-05-21 12:30:00,28.5,28.54,28.5,28.53,2713.0,26.4078,26.4449,26.4078,26.4356,2713.0
2019-05-21 12:35:00,28.53,28.54,28.53,28.54,1357.0,26.4356,26.4449,26.4356,26.4449,1357.0
2019-05-21 12:40:00,28.54,28.56,28.54,28.55,5453.0,26.4449,26.4634,26.4449,26.4541,5453.0
2019-05-21 12:45:00,28.55,28.55,28.53,28.53,2400.0,26.4541,26.4541,26.4356,26.4356,2400.0
2019-05-21 12:50:00,28.52,28.52,28.51,28.51,44007.0,26.4263,26.4263,26.4171,26.4171,44007.0
2019-05-21 12:55:00,28.51,28.51,28.51,28.51,763.0,26.4171,26.4171,26.4171,26.4171,763.0
2019-05-21 13:00:00,28.52,28.52,28.48,28.48,9538.0,26.4263,26.4263,26.3893,26.3893,9538.0
2019-05-21 13:05:00,28.48,28.49,28.46,28.46,10327.0,26.3893,26.3985,26.3707,26.3707,10327.0
2019-05-21 13:10:00,28.46,28.47,28.44,28.45,2114.0,26.3707,26.38,26.3522,26.3615,2114.0
2019-05-21 13:15:00,28.46,28.46,28.44,28.44,1706.0,26.3707,26.3707,26.3522,26.3522,1706.0
2019-05-21 13:20:00,28.44,28.44,28.41,28.41,5851.0,26.3522,26.3522,26.3244,26.3244,5851.0
2019-05-21 13:25:00,28.4,28.42,28.4,28.42,12210.0,26.3151,26.3337,26.3151,26.3337,12210.0
2019-05-21 13:30:00,28.43,28.46,28.43,28.44,16081.0,26.3429,26.3707,26.3429,26.3522,16081.0
2019-05-21 13:35:00,28.45,28.46,28.44,28.44,5893.0,26.3615,26.3707,26.3522,26.3522,5893.0
2019-05-21 13:40:00,28.44,28.45,28.44,28.45,1165.0,26.3522,26.3615,26.3522,26.3615,1165.0
2019-05-21 13:45:00,28.45,28.46,28.45,28.46,1900.0,26.3615,26.3707,26.3615,26.3707,1900.0
2019-05-21 13:50:00,28.45,28.46,28.44,28.46,15193.0,26.3615,26.3707,26.3522,26.3707,15193.0
2019-05-21 13:55:00,28.46,28.46,28.46,28.46,1312.0,26.3707,26.3707,26.3707,26.3707,1312.0
2019-05-21 14:00:00,28.46,28.46,28.43,28.43,4328.0,26.3707,26.3707,26.3429,26.3429,4328.0
2019-05-21 14:05:00,28.42,28.44,28.42,28.44,10834.0,26.3337,26.3522,26.3337,26.3522,10834.0
2019-05-21 14:10:00,28.44,28.45,28.42,28.45,13623.0,26.3522,26.3615,26.3337,26.3615,13623.0
2019-05-21 14:15:00,28.44,28.45,28.43,28.43,1622.0,26.3522,26.3615,26.3429,26.3429,1622.0
2019-05-21 14:20:00,28.44,28.44,28.43,28.43,1108.0,26.3522,26.3522,26.3429,26.3429,1108.0
2019-05-21 14:25:00,28.43,28.44,28.43,28.44,600.0,26.3429,26.3522,26.3429,26.3522,600.0
2019-05-21 14:30:00,28.43,28.43,28.43,28.43,1863.0,26.3429,26.3429,26.3429,26.3429,1863.0
2019-05-21 14:35:00,28.44,28.44,28.42,28.42,9400.0,26.3522,26.3522,26.3337,26.3337,9400.0
2019-05-21 14:40:00,28.41,28.44,28.41,28.44,6075.0,26.3244,26.3522,26.3244,26.3522,6075.0
2019-05-21 14:45:00,28.45,28.45,28.44,28.45,9162.0,26.3615,26.3615,26.3522,26.3615,9162.0
2019-05-21 14:50:00,28.45,28.47,28.45,28.47,5706.0,26.3615,26.38,26.3615,26.38,5706.0
2019-05-21 14:55:00,28.47,28.47,28.47,28.47,1300.0,26.38,26.38,26.38,26.38,1300.0
2019-05-21 15:00:00,28.47,28.48,28.47,28.48,7726.0,26.38,26.3893,26.38,26.3893,7726.0
2019-05-21 15:05:00,28.48,28.49,28.48,28.49,3257.0,26.3893,26.3985,26.3893,26.3985,3257.0
2019-05-21 15:10:00,28.49,28.49,28.49,28.49,1604.0,26.3985,26.3985,26.3985,26.3985,1604.0
2019-05-21 15:15:00,28.49,28.5,28.49,28.5,800.0,26.3985,26.4078,26.3985,26.4078,800.0
2019-05-21 15:20:00,28.5,28.5,28.5,28.5,300.0,26.4078,26.4078,26.4078,26.4078,300.0
2019-05-21 15:25:00,28.5,28.5,28.5,28.5,1600.0,26.4078,26.4078,26.4078,26.4078,1600.0
2019-05-21 15:30:00,28.5,28.52,28.5,28.52,3432.0,26.4078,26.4263,26.4078,26.4263,3432.0
2019-05-21 15:35:00,28.52,28.55,28.52,28.55,2855.0,26.4263,26.4541,26.4263,26.4541,2855.0
2019-05-21 15:40:00,28.56,28.57,28.56,28.57,14796.0,26.4634,26.4727,26.4634,26.4727,14796.0
2019-05-21 15:45:00,28.57,28.58,28.57,28.58,3820.0,26.4727,26.4819,26.4727,26.4819,3820.0
2019-05-21 15:50:00,28.57,28.57,28.56,28.56,2637.0,26.4727,26.4727,26.4634,26.4634,2637.0
2019-05-21 15:55:00,28.56,28.56,28.53,28.56,61874.0,26.4634,26.4634,26.4356,26.4634,61874.0
2019-05-22 09:30:00,28.57,28.57,28.46,28.46,31521.0,26.4727,26.4727,26.3707,26.3707,31521.0
2019-05-22 09:35:00,28.43,28.47,28.42,28.47,25573.0,26.3429,26.38,26.3337,26.38,25573.0
2019-05-22 09:40:00,28.45,28.46,28.41,28.43,27352.0,26.3615,26.3707,26.3244,26.3429,27352.0
2019-05-22 09:45:00,28.43,28.43,28.36,28.37,21288.0,26.3429,26.3429,26.2781,26.2873,21288.0
2019-05-22 09:50:00,28.37,28.43,28.36,28.42,10827.0,26.2873,26.3429,26.2781,26.3337,10827.0
2019-05-22 09:55:00,28.41,28.43,28.38,28.39,8032.0,26.3244,26.3429,26.2966,26.3059,8032.0
2019-05-22 10:00:00,28.39,28.39,28.34,28.34,21077.0,26.3059,26.3059,26.2595,26.2595,21077.0
2019-05-22 10:05:00,28.34,28.37,28.33,28.33,16993.0,26.2595,26.2873,26.2503,26.2503,16993.0
2019-05-22 10:10:00,28.33,28.35,28.32,28.32,12944.0,26.2503,26.2688,26.241,26.241,12944.0
2019-05-22 10:15:00,28.32,28.36,28.28,28.36,21225.0,26.241,26.2781,26.2039,26.2781,21225.0
2019-05-22 10:20:00,28.36,28.38,28.33,28.38,8506.0,26.2781,26.2966,26.2503,26.2966,8506.0
2019-05-22 10:25:00,28.39,28.41,28.38,28.4,7409.0,26.3059,26.3244,26.2966,26.3151,7409.0
2019-05-22 10:30:00,28.4,28.4,28.37,28.39,5823.0,26.3151,26.3151,26.2873,26.3059,5823.0
2019-05-22 10:35:00,28.37,28.42,28.37,28.39,3791.0,26.2873,26.3337,26.2873,26.3059,3791.0
2019-05-22 10:40:00,28.4,28.42,28.36,28.37,4828.0,26.3151,26.3337,26.2781,26.2873,4828.0
2019-05-22 10:45:00,28.38,28.38,28.34,28.35,5390.0,26.2966,26.2966,26.2595,26.2688,5390.0
2019-05-22 10:50:00,28.35,28.36,28.32,28.36,10812.0,26.2688,26.2781,26.241,26.2781,10812.0
2019-05-22 10:55:00,28.37,28.38,28.36,28.36,3740.0,26.2873,26.2966,26.2781,26.2781,3740.0
2019-05-22 11:00:00,28.38,28.38,28.36,28.36,4000.0,26.2966,26.2966,26.2781,26.2781,4000.0
2019-05-22 11:05:00,28.36,28.37,28.33,28.33,5930.0,26.2781,26.2873,26.2503,26.2503,5930.0
2019-05-22 11:10:00,28.32,28.32,28.3,28.3,5590.0,26.241,26.241,26.2225,26.2225,5590.0
2019-05-22 11:15:00,28.3,28.31,28.29,28.3,10032.0,26.2225,26.2317,26.2132,26.2225,10032.0
2019-05-22 11:20:00,28.3,28.3,28.28,28.29,7297.0,26.2225,26.2225,26.2039,26.2132,7297.0
2019-05-22 11:25:00,28.3,28.3,28.26,28.26,10686.0,26.2225,26.2225,26.1854,26.1854,10686.0
2019-05-22 11:30:00,28.25,28.27,28.25,28.25,11973.0,26.1761,26.1947,26.1761,26.1761,11973.0
2019-05-22 11:35:00,28.26,28.28,28.25,28.25,14361.0,26.1854,26.2039,26.1761,26.1761,14361.0
2019-05-22 11:40:00,28.25,28.28,28.25,28.25,23126.0,26.1761,26.2039,26.1761,26.1761,23126.0
2019-05-22 11:45:00,28.25,28.28,28.24,28.27,10812.0,26.1761,26.2039,26.1669,26.1947,10812.0
2019-05-22 11:50:00,28.27,28.28,28.24,28.26,17705.0,26.1947,26.2039,26.1669,26.1854,17705.0
2019-05-22 11:55:00,28.25,28.25,28.24,28.24,7422.0,26.1761,26.1761,26.1669,26.1669,7422.0
2019-05-22 12:00:00,28.23,28.26,28.23,28.26,9277.0,26.1576,26.1854,26.1576,26.1854,9277.0
2019-05-22 12:05:00,28.26,28.27,28.25,28.25,2717.0,26.1854,26.1947,26.1761,26.1761,2717.0
2019-05-22 12:10:00,28.24,28.24,28.21,28.21,17689.0,26.1669,26.1669,26.1391,26.1391,17689.0
2019-05-22 12:15:00,28.21,28.21,28.17,28.17,40857.0,26.1391,26.1391,26.102,26.102,40857.0
2019-05-22 12:20:00,28.18,28.18,28.16,28.16,8628.0,26.1113,26.1113,26.0928,26.0928,8628.0
2019-05-22 12:25:00,28.16,28.16,28.16,28.16,7136.0,26.0928,26.0928,26.0928,26.0928,7136.0
2019-05-22 12:30:00,28.17,28.17,28.13,28.13,28832.0,26.102,26.102,26.065,26.065,28832.0
2019-05-22 12:35:00,28.14,28.14,28.12,28.14,8398.0,26.0742,26.0742,26.0557,26.0742,8398.0
2019-05-22 12:40:00,28.14,28.14,28.12,28.12,6789.0,26.0742,26.0742,26.0557,26.0557,6789.0
2019-05-22 12:45:00,28.13,28.14,28.11,28.11,10709.0,26.065,26.0742,26.0464,26.0464,10709.0
2019-05-22 12:50:00,28.11,28.12,28.1,28.1,5479.0,26.0464,26.0557,26.0372,26.0372,5479.0
2019-05-22 12:55:00,28.11,28.16,28.11,28.16,20905.0,26.0464,26.0928,26.0464,26.0928,20905.0
2019-05-22 13:00:00,28.17,28.17,28.14,28.17,8751.0,26.102,26.102,26.0742,26.102,8751.0
2019-05-22 13:05:00,28.17,28.17,28.15,28.15,4172.0,26.102,26.102,26.0835,26.0835,4172.0
2019-05-22 13:10:00,28.17,28.18,28.14,28.14,21540.0,26.102,26.1113,26.0742,26.0742,21540.0
2019-05-22 13:15:00,28.15,28.16,28.14,28.16,15288.0,26.0835,26.0928,26.0742,26.0928,15288.0
2019-05-22 13:20:00,28.16,28.17,28.15,28.15,4054.0,26.0928,26.102,26.0835,26.0835,4054.0
2019-05-22 13:25:00,28.15,28.16,28.14,28.14,14783.0,26.0835,26.0928,26.0742,26.0742,14783.0
2019-05-22 13:30:00,28.13,28.16,28.13,28.13,17966.0,26.065,26.0928,26.065,26.065,17966.0
2019-05-22 13:35:00,28.13,28.13,28.1,28.1,5749.0,26.065,26.065,26.0372,26.0372,5749.0
2019-05-22 13:40:00,28.1,28.11,28.1,28.11,3820.0,26.0372,26.0464,26.0372,26.0464,3820.0
2019-05-22 13:45:00,28.12,28.14,28.12,28.12,23396.0,26.0557,26.0742,26.0557,26.0557,23396.0
2019-05-22 13:50:00,28.12,28.12,28.09,28.1,6903.0,26.0557,26.0557,26.0279,26.0372,6903.0
2019-05-22 13:55:00,28.1,28.13,28.09,28.13,11109.0,26.0372,26.065,26.0279,26.065,11109.0
2019-05-22 14:00:00,28.13,28.19,28.13,28.17,45560.0,26.065,26.1206,26.065,26.102,45560.0
2019-05-22 14:05:00,28.17,28.17,28.13,28.13,14203.0,26.102,26.102,26.065,26.065,14203.0
2019-05-22 14:10:00,28.13,28.14,28.09,28.11,9193.0,26.065,26.0742,26.0279,26.0464,9193.0
2019-05-22 14:15:00,28.1,28.1,28.07,28.07,12204.0,26.0372,26.0372,26.0094,26.0094,12204.0
2019-05-22 14:20:00,28.07,28.07,28.04,28.04,19289.0,26.0094,26.0094,25.9816,25.9816,19289.0
2019-05-22 14:25:00,28.04,28.05,28.01,28.03,15626.0,25.9816,25.9908,25.9538,25.9723,15626.0
2019-05-22 14:30:00,28.03,28.03,28.01,28.02,11397.0,25.9723,25.9723,25.9538,25.963,11397.0
2019-05-22 14:35:00,28.02,28.02,27.99,28.01,32241.0,25.963,25.963,25.9352,25.9538,32241.0
2019-05-22 14:40:00,28.0,28.0,27.95,27.97,27303.0,25.9445,25.9445,25.8982,25.9167,27303.0
2019-05-22 14:45:00,27.96,27.97,27.93,27.93,9717.0,25.9074,25.9167,25.8796,25.8796,9717.0
2019-05-22 14:50:00,27.92,27.92,27.82,27.82,29861.0,25.8704,25.8704,25.7777,25.7777,29861.0
2019-05-22 14:55:00,27.82,27.86,27.81,27.84,30901.0,25.7777,25.8148,25.7684,25.7962,30901.0
2019-05-22 15:00:00,27.85,27.87,27.84,27.86,23552.0,25.8055,25.824,25.7962,25.8148,23552.0
2019-05-22 15:05:00,27.87,27.93,27.87,27.93,34030.0,25.824,25.8796,25.824,25.8796,34030.0
2019-05-22 15:10:00,27.93,27.94,27.92,27.94,33100.0,25.8796,25.8889,25.8704,25.8889,33100.0
2019-05-22 15:15:00,27.95,27.95,27.92,27.94,19986.0,25.8982,25.8982,25.8704,25.8889,19986.0
2019-05-22 15:20:00,27.93,27.94,27.92,27.92,20901.0,25.8796,25.8889,25.8704,25.8704,20901.0
2019-05-22 15:25:00,27.92,27.93,27.91,27.91,27172.0,25.8704,25.8796,25.8611,25.8611,27172.0
2019-05-22 15:30:00,27.9,27.95,27.89,27.94,33064.0,25.8518,25.8982,25.8426,25.8889,33064.0
2019-05-22 15:35:00,27.93,27.97,27.93,27.95,31150.0,25.8796,25.9167,25.8796,25.8982,31150.0
2019-05-22 15:40:00,27.95,27.95,27.92,27.94,15752.0,25.8982,25.8982,25.8704,25.8889,15752.0
2019-05-22 15:45:00,27.93,27.94,27.91,27.91,20615.0,25.8796,25.8889,25.8611,25.8611,20615.0
2019-05-22 15:50:00,27.92,27.96,27.91,27.94,29076.0,25.8704,25.9074,25.8611,25.8889,29076.0
2019-05-22 15:55:00,27.95,27.98,27.93,27.96,144474.0,25.8982,25.926,25.8796,25.9074,144474.0
2019-05-23 09:30:00,28.23,28.24,28.14,28.22,61628.0,26.1576,26.1669,26.0742,26.1483,61628.0
2019-05-23 09:35:00,28.22,28.24,28.11,28.15,33119.0,26.1483,26.1669,26.0464,26.0835,33119.0
2019-05-23 09:40:00,28.16,28.24,28.15,28.19,36029.0,26.0928,26.1669,26.0835,26.1206,36029.0
2019-05-23 09:45:00,28.2,28.26,28.17,28.22,43535.0,26.1298,26.1854,26.102,26.1483,43535.0
2019-05-23 09:50:00,28.22,28.38,28.22,28.35,39606.0,26.1483,26.2966,26.1483,26.2688,39606.0
2019-05-23 09:55:00,28.35,28.37,28.29,28.31,40639.0,26.2688,26.2873,26.2132,26.2317,40639.0
2019-05-23 10:00:00,28.33,28.36,28.27,28.36,27384.0,26.2503,26.2781,26.1947,26.2781,27384.0
2019-05-23 10:05:00,28.36,28.4,28.34,28.4,38988.0,26.2781,26.3151,26.2595,26.3151,38988.0
2019-05-23 10:10:00,28.39,28.43,28.37,28.38,43213.0,26.3059,26.3429,26.2873,26.2966,43213.0
2019-05-23 10:15:00,28.39,28.42,28.36,28.41,32868.0,26.3059,26.3337,26.2781,26.3244,32868.0
2019-05-23 10:20:00,28.41,28.48,28.4,28.48,19522.0,26.3244,26.3893,26.3151,26.3893,19522.0
2019-05-23 10:25:00,28.49,28.49,28.39,28.39,16643.0,26.3985,26.3985,26.3059,26.3059,16643.0
2019-05-23 10:30:00,28.38,28.4,28.33,28.34,9259.0,26.2966,26.3151,26.2503,26.2595,9259.0
2019-05-23 10:35:00,28.35,28.41,28.35,28.38,36501.0,26.2688,26.3244,26.2688,26.2966,36501.0
2019-05-23 10:40:00,28.37,28.38,28.34,28.38,12208.0,26.2873,26.2966,26.2595,26.2966,12208.0
2019-05-23 10:45:00,28.39,28.39,28.35,28.37,6266.0,26.3059,26.3059,26.2688,26.2873,6266.0
2019-05-23 10:50:00,28.39,28.42,28.39,28.41,8737.0,26.3059,26.3337,26.3059,26.3244,8737.0
2019-05-23 10:55:00,28.41,28.45,28.41,28.41,39372.0,26.3244,26.3615,26.3244,26.3244,39372.0
2019-05-23 11:00:00,28.41,28.44,28.41,28.44,12089.0,26.3244,26.3522,26.3244,26.3522,12089.0
2019-05-23 11:05:00,28.44,28.49,28.44,28.48,8978.0,26.3522,26.3985,26.3522,26.3893,8978.0
2019-05-23 11:10:00,28.49,28.49,28.48,28.48,5120.0,26.3985,26.3985,26.3893,26.3893,5120.0
2019-05-23 11:15:00,28.48,28.49,28.45,28.45,22287.0,26.3893,26.3985,26.3615,26.3615,22287.0
2019-05-23 11:20:00,28.46,28.47,28.44,28.44,15098.0,26.3707,26.38,26.3522,26.3522,15098.0
2019-05-23 11:25:00,28.43,28.47,28.41,28.46,10837.0,26.3429,26.38,26.3244,26.3707,10837.0
2019-05-23 11:30:00,28.45,28.45,28.39,28.42,13559.0,26.3615,26.3615,26.3059,26.3337,13559.0
2019-05-23 11:35:00,28.41,28.42,28.39,28.4,2400.0,26.3244,26.3337,26.3059,26.3151,2400.0
2019-05-23 11:40:00,28.42,28.44,28.42,28.43,10602.0,26.3337,26.3522,26.3337,26.3429,10602.0
2019-05-23 11:45:00,28.43,28.45,28.4,28.45,12324.0,26.3429,26.3615,26.3151,26.3615,12324.0
2019-05-23 11:50:00,28.45,28.52,28.44,28.52,17044.0,26.3615,26.4263,26.3522,26.4263,17044.0
2019-05-23 11:55:00,28.53,28.54,28.53,28.53,9985.0,26.4356,26.4449,26.4356,26.4356,9985.0
2019-05-23 12:00:00,28.53,28.54,28.52,28.54,13001.0,26.4356,26.4449,26.4263,26.4449,13001.0
2019-05-23 12:05:00,28.55,28.55,28.5,28.53,33244.0,26.4541,26.4541,26.4078,26.4356,33244.0
2019-05-23 12:10:00,28.53,28.53,28.5,28.5,23091.0,26.4356,26.4356,26.4078,26.4078,23091.0
2019-05-23 12:15:00,28.49,28.53,28.48,28.48,17892.0,26.3985,26.4356,26.3893,26.3893,17892.0
2019-05-23 12:20:00,28.49,28.5,28.49,28.49,3563.0,26.3985,26.4078,26.3985,26.3985,3563.0
2019-05-23 12:25:00,28.5,28.52,28.47,28.51,12333.0,26.4078,26.4263,26.38,26.4171,12333.0
2019-05-23 12:30:00,28.52,28.53,28.51,28.53,9722.0,26.4263,26.4356,26.4171,26.4356,9722.0
2019-05-23 12:35:00,28.54,28.56,28.54,28.55,19671.0,26.4449,26.4634,26.4449,26.4541,19671.0
2019-05-23 12:40:00,28.56,28.56,28.53,28.55,10209.0,26.4634,26.4634,26.4356,26.4541,10209.0
2019-05-23 12:45:00,28.54,28.55,28.5,28.55,6426.0,26.4449,26.4541,26.4078,26.4541,6426.0
2019-05-23 12:50:00,28.55,28.56,28.55,28.56,17629.0,26.4541,26.4634,26.4541,26.4634,17629.0
2019-05-23 12:55:00,28.55,28.57,28.53,28.56,4940.0,26.4541,26.4727,26.4356,26.4634,4940.0
2019-05-23 13:00:00,28.55,28.59,28.55,28.59,5958.0,26.4541,26.4912,26.4541,26.4912,5958.0
2019-05-23 13:05:00,28.58,28.58,28.53,28.53,11741.0,26.4819,26.4819,26.4356,26.4356,11741.0
2019-05-23 13:10:00,28.52,28.59,28.52,28.59,7285.0,26.4263,26.4912,26.4263,26.4912,7285.0
2019-05-23 13:15:00,28.59,28.6,28.57,28.57,11996.0,26.4912,26.5005,26.4727,26.4727,11996.0
2019-05-23 13:20:00,28.58,28.61,28.54,28.54,20979.0,26.4819,26.5097,26.4449,26.4449,20979.0
2019-05-23 13:25:00,28.54,28.54,28.51,28.51,7436.0,26.4449,26.4449,26.4171,26.4171,7436.0
2019-05-23 13:30:00,28.5,28.5,28.44,28.46,12489.0,26.4078,26.4078,26.3522,26.3707,12489.0
2019-05-23 13:35:00,28.46,28.46,28.45,28.45,3996.0,26.3707,26.3707,26.3615,26.3615,3996.0
2019-05-23 13:40:00,28.44,28.44,28.4,28.41,9300.0,26.3522,26.3522,26.3151,26.3244,9300.0
2019-05-23 13:45:00,28.41,28.43,28.37,28.39,8906.0,26.3244,26.3429,26.2873,26.3059,8906.0
2019-05-23 13:50:00,28.39,28.44,28.38,28.44,5900.0,26.3059,26.3522,26.2966,26.3522,5900.0
2019-05-23 13:55:00,28.43,28.43,28.39,28.41,3569.0,26.3429,26.3429,26.3059,26.3244,3569.0
2019-05-23 14:00:00,28.42,28.42,28.34,28.34,14792.0,26.3337,26.3337,26.2595,26.2595,14792.0
2019-05-23 14:05:00,28.33,28.33,28.32,28.32,12138.0,26.2503,26.2503,26.241,26.241,12138.0
2019-05-23 14:10:00,28.32,28.38,28.32,28.34,13441.0,26.241,26.2966,26.241,26.2595,13441.0
2019-05-23 14:15:00,28.35,28.36,28.33,28.34,6556.0,26.2688,26.2781,26.2503,26.2595,6556.0
2019-05-23 14:20:00,28.34,28.36,28.34,28.36,1619.0,26.2595,26.2781,26.2595,26.2781,1619.0
2019-05-23 14:25:00,28.39,28.4,28.38,28.4,4362.0,26.3059,26.3151,26.2966,26.3151,4362.0
2019-05-23 14:30:00,28.4,28.4,28.36,28.36,8147.0,26.3151,26.3151,26.2781,26.2781,8147.0
2019-05-23 14:35:00,28.35,28.39,28.34,28.37,7597.0,26.2688,26.3059,26.2595,26.2873,7597.0
2019-05-23 14:40:00,28.34,28.35,28.32,28.35,20534.0,26.2595,26.2688,26.241,26.2688,20534.0
2019-05-23 14:45:00,28.35,28.35,28.29,28.29,15304.0,26.2688,26.2688,26.2132,26.2132,15304.0
2019-05-23 14:50:00,28.31,28.31,28.27,28.27,15996.0,26.2317,26.2317,26.1947,26.1947,15996.0
2019-05-23 14:55:00,28.27,28.27,28.23,28.23,13499.0,26.1947,26.1947,26.1576,26.1576,13499.0
2019-05-23 15:00:00,28.26,28.29,28.26,28.28,8740.0,26.1854,26.2132,26.1854,26.2039,8740.0
2019-05-23 15:05:00,28.28,28.31,28.27,28.31,16454.0,26.2039,26.2317,26.1947,26.2317,16454.0
2019-05-23 15:10:00,28.3,28.31,28.28,28.3,4600.0,26.2225,26.2317,26.2039,26.2225,4600.0
2019-05-23 15:15:00,28.3,28.3,28.25,28.28,12181.0,26.2225,26.2225,26.1761,26.2039,12181.0
2019-05-23 15:20:00,28.28,28.28,28.23,28.25,10800.0,26.2039,26.2039,26.1576,26.1761,10800.0
2019-05-23 15:25:00,28.25,28.26,28.2,28.24,11426.0,26.1761,26.1854,26.1298,26.1669,11426.0
2019-05-23 15:30:00,28.23,28.23,28.16,28.17,49112.0,26.1576,26.1576,26.0928,26.102,49112.0
2019-05-23 15:35:00,28.17,28.17,28.1,28.1,17855.0,26.102,26.102,26.0372,26.0372,17855.0
2019-05-23 15:40:00,28.09,28.09,28.07,28.08,14998.0,26.0279,26.0279,26.0094,26.0186,14998.0
2019-05-23 15:45:00,28.08,28.08,28.0,28.0,103522.0,26.0186,26.0186,25.9445,25.9445,103522.0
2019-05-23 15:50:00,28.0,28.0,27.98,27.99,22077.0,25.9445,25.9445,25.926,25.9352,22077.0
2019-05-23 15:55:00,27.99,28.09,27.95,28.09,219786.0,25.9352,26.0279,25.8982,26.0279,219786.0
2019-05-24 09:30:00,28.1,28.1,28.04,28.05,27118.0,26.0372,26.0372,25.9816,25.9908,27118.0
2019-05-24 09:35:00,28.07,28.13,28.02,28.13,29292.0,26.0094,26.065,25.963,26.065,29292.0
2019-05-24 09:40:00,28.12,28.12,27.99,28.02,47377.0,26.0557,26.0557,25.9352,25.963,47377.0
2019-05-24 09:45:00,28.01,28.04,27.98,28.01,25924.0,25.9538,25.9816,25.926,25.9538,25924.0
2019-05-24 09:50:00,28.0,28.02,27.98,28.02,19264.0,25.9445,25.963,25.926,25.963,19264.0
2019-05-24 09:55:00,28.03,28.07,28.01,28.02,12858.0,25.9723,26.0094,25.9538,25.963,12858.0
2019-05-24 10:00:00,28.02,28.09,28.02,28.07,14664.0,25.963,26.0279,25.963,26.0094,14664.0
2019-05-24 10:05:00,28.07,28.08,28.05,28.05,7522.0,26.0094,26.0186,25.9908,25.9908,7522.0
2019-05-24 10:10:00,28.08,28.09,28.06,28.09,4657.0,26.0186,26.0279,26.0001,26.0279,4657.0
2019-05-24 10:15:00,28.09,28.14,28.09,28.12,14762.0,26.0279,26.0742,26.0279,26.0557,14762.0
2019-05-24 10:20:00,28.13,28.18,28.13,28.16,13071.0,26.065,26.1113,26.065,26.0928,13071.0
2019-05-24 10:25:00,28.14,28.18,28.13,28.18,7602.0,26.0742,26.1113,26.065,26.1113,7602.0
2019-05-24 10:30:00,28.19,28.22,28.19,28.21,4782.0,26.1206,26.1483,26.1206,26.1391,4782.0
2019-05-24 10:35:00,28.21,28.22,28.16,28.16,8073.0,26.1391,26.1483,26.0928,26.0928,8073.0
2019-05-24 10:40:00,28.16,28.17,28.15,28.16,4483.0,26.0928,26.102,26.0835,26.0928,4483.0
2019-05-24 10:45:00,28.15,28.15,28.12,28.14,2200.0,26.0835,26.0835,26.0557,26.0742,2200.0
2019-05-24 10:50:00,28.13,28.13,28.08,28.08,7726.0,26.065,26.065,26.0186,26.0186,7726.0
2019-05-24 10:55:00,28.09,28.12,28.08,28.09,10495.0,26.0279,26.0557,26.0186,26.0279,10495.0
2019-05-24 11:00:00,28.09,28.09,28.04,28.04,8551.0,26.0279,26.0279,25.9816,25.9816,8551.0
2019-05-24 11:05:00,28.05,28.05,28.03,28.03,3600.0,25.9908,25.9908,25.9723,25.9723,3600.0
2019-05-24 11:10:00,28.04,28.05,28.03,28.03,5672.0,25.9816,25.9908,25.9723,25.9723,5672.0
2019-05-24 11:15:00,28.03,28.06,28.02,28.04,5417.0,25.9723,26.0001,25.963,25.9816,5417.0
2019-05-24 11:20:00,28.04,28.09,28.04,28.08,18433.0,25.9816,26.0279,25.9816,26.0186,18433.0
2019-05-24 11:25:00,28.07,28.08,28.06,28.08,4820.0,26.0094,26.0186,26.0001,26.0186,4820.0
2019-05-24 11:30:00,28.07,28.07,28.04,28.04,10374.0,26.0094,26.0094,25.9816,25.9816,10374.0
2019-05-24 11:35:00,28.04,28.04,28.0,28.01,16941.0,25.9816,25.9816,25.9445,25.9538,16941.0
2019-05-24 11:40:00,28.0,28.03,28.0,28.02,4403.0,25.9445,25.9723,25.9445,25.963,4403.0
2019-05-24 11:45:00,28.01,28.01,28.0,28.01,990.0,25.9538,25.9538,25.9445,25.9538,990.0
2019-05-24 11:50:00,28.02,28.02,28.01,28.02,5315.0,25.963,25.963,25.9538,25.963,5315.0
2019-05-24 11:55:00,28.02,28.03,28.02,28.03,1764.0,25.963,25.9723,25.963,25.9723,1764.0
2019-05-24 12:00:00,28.02,28.02,28.01,28.01,6055.0,25.963,25.963,25.9538,25.9538,6055.0
2019-05-24 12:05:00,28.02,28.03,28.02,28.02,9966.0,25.963,25.9723,25.963,25.963,9966.0
2019-05-24 12:10:00,28.02,28.03,28.02,28.03,8162.0,25.963,25.9723,25.963,25.9723,8162.0
2019-05-24 12:15:00,28.03,28.04,28.03,28.04,2821.0,25.9723,25.9816,25.9723,25.9816,2821.0
2019-05-24 12:20:00,28.04,28.05,28.03,28.05,5969.0,25.9816,25.9908,25.9723,25.9908,5969.0
2019-05-24 12:25:00,28.05,28.11,28.04,28.1,10187.0,25.9908,26.0464,25.9816,26.0372,10187.0
2019-05-24 12:30:00,28.11,28.13,28.11,28.13,12806.0,26.0464,26.065,26.0464,26.065,12806.0
2019-05-24 12:35:00,28.13,28.15,28.11,28.15,3606.0,26.065,26.0835,26.0464,26.0835,3606.0
2019-05-24 12:40:00,28.16,28.16,28.13,28.14,2534.0,26.0928,26.0928,26.065,26.0742,2534.0
2019-05-24 12:45:00,28.15,28.18,28.15,28.17,5547.0,26.0835,26.1113,26.0835,26.102,5547.0
2019-05-24 12:50:00,28.19,28.22,28.19,28.2,18799.0,26.1206,26.1483,26.1206,26.1298,18799.0
2019-05-24 12:55:00,28.2,28.2,28.19,28.2,5701.0,26.1298,26.1298,26.1206,26.1298,5701.0
2019-05-24 13:00:00,28.2,28.23,28.2,28.23,4300.0,26.1298,26.1576,26.1298,26.1576,4300.0
2019-05-24 13:05:00,28.23,28.24,28.19,28.19,9567.0,26.1576,26.1669,26.1206,26.1206,9567.0
2019-05-24 13:10:00,28.2,28.22,28.2,28.22,1000.0,26.1298,26.1483,26.1298,26.1483,1000.0
2019-05-24 13:15:00,28.23,28.26,28.23,28.26,2300.0,26.1576,26.1854,26.1576,26.1854,2300.0
2019-05-24 13:20:00,28.26,28.26,28.22,28.22,2412.0,26.1854,26.1854,26.1483,26.1483,2412.0
2019-05-24 13:25:00,28.22,28.22,28.19,28.21,8101.0,26.1483,26.1483,26.1206,26.1391,8101.0
2019-05-24 13:30:00,28.21,28.22,28.2,28.2,3821.0,26.1391,26.1483,26.1298,26.1298,3821.0
2019-05-24 13:35:00,28.19,28.19,28.17,28.17,5929.0,26.1206,26.1206,26.102,26.102,5929.0
2019-05-24 13:40:00,28.17,28.18,28.17,28.18,3509.0,26.102,26.1113,26.102,26.1113,3509.0
2019-05-24 13:45:00,28.18,28.18,28.18,28.18,400.0,26.1113,26.1113,26.1113,26.1113,400.0
2019-05-24 13:50:00,28.18,28.19,28.18,28.19,4900.0,26.1113,26.1206,26.1113,26.1206,4900.0
2019-05-24 13:55:00,28.18,28.19,28.18,28.18,2000.0,26.1113,26.1206,26.1113,26.1113,2000.0
2019-05-24 14:00:00,28.18,28.19,28.16,28.16,2700.0,26.1113,26.1206,26.0928,26.0928,2700.0
2019-05-24 14:05:00,28.16,28.16,28.12,28.12,11272.0,26.0928,26.0928,26.0557,26.0557,11272.0
2019-05-24 14:10:00,28.1,28.1,28.06,28.08,14490.0,26.0372,26.0372,26.0001,26.0186,14490.0
2019-05-24 14:15:00,28.08,28.09,28.07,28.07,4196.0,26.0186,26.0279,26.0094,26.0094,4196.0
2019-05-24 14:20:00,28.08,28.1,28.08,28.1,1791.0,26.0186,26.0372,26.0186,26.0372,1791.0
2019-05-24 14:25:00,28.1,28.11,28.1,28.1,3213.0,26.0372,26.0464,26.0372,26.0372,3213.0
2019-05-24 14:30:00,28.1,28.1,28.08,28.09,3780.0,26.0372,26.0372,26.0186,26.0279,3780.0
2019-05-24 14:35:00,28.08,28.09,28.08,28.09,6020.0,26.0186,26.0279,26.0186,26.0279,6020.0
2019-05-24 14:40:00,28.08,28.08,28.07,28.08,2540.0,26.0186,26.0186,26.0094,26.0186,2540.0
2019-05-24 14:45:00,28.08,28.08,28.05,28.06,11283.0,26.0186,26.0186,25.9908,26.0001,11283.0
2019-05-24 14:50:00,28.05,28.06,28.03,28.03,2958.0,25.9908,26.0001,25.9723,25.9723,2958.0
2019-05-24 14:55:00,28.03,28.05,28.03,28.03,3394.0,25.9723,25.9908,25.9723,25.9723,3394.0
2019-05-24 15:00:00,28.03,28.04,28.03,28.04,3700.0,25.9723,25.9816,25.9723,25.9816,3700.0
2019-05-24 15:05:00,28.05,28.06,28.04,28.06,8952.0,25.9908,26.0001,25.9816,26.0001,8952.0
2019-05-24 15:10:00,28.06,28.07,28.06,28.07,7513.0,26.0001,26.0094,26.0001,26.0094,7513.0
2019-05-24 15:15:00,28.07,28.09,28.06,28.08,6116.0,26.0094,26.0279,26.0001,26.0186,6116.0
2019-05-24 15:20:00,28.08,28.1,28.08,28.09,3800.0,26.0186,26.0372,26.0186,26.0279,3800.0
2019-05-24 15:25:00,28.08,28.12,28.08,28.12,1801.0,26.0186,26.0557,26.0186,26.0557,1801.0
2019-05-24 15:30:00,28.12,28.14,28.12,28.13,3607.0,26.0557,26.0742,26.0557,26.065,3607.0
2019-05-24 15:35:00,28.13,28.15,28.13,28.15,5312.0,26.065,26.0835,26.065,26.0835,5312.0
2019-05-24 15:40:00,28.16,28.16,28.14,28.14,8090.0,26.0928,26.0928,26.0742,26.0742,8090.0
2019-05-24 15:45:00,28.14,28.14,28.14,28.14,14950.0,26.0742,26.0742,26.0742,26.0742,14950.0
2019-05-24 15:50:00,28.14,28.16,28.13,28.16,24576.0,26.0742,26.0928,26.065,26.0928,24576.0
2019-05-24 15:55:00,28.17,28.19,28.16,28.19,64421.0,26.102,26.1206,26.0928,26.1206,64421.0
2019-05-28 09:30:00,27.9,28.0,27.9,28.0,65763.0,25.8518,25.9445,25.8518,25.9445,65763.0
2019-05-28 09:35:00,27.98,27.99,27.94,27.99,20618.0,25.926,25.9352,25.8889,25.9352,20618.0
2019-05-28 09:40:00,27.98,28.01,27.96,27.97,10961.0,25.926,25.9538,25.9074,25.9167,10961.0
2019-05-28 09:45:00,27.98,27.98,27.94,27.95,17830.0,25.926,25.926,25.8889,25.8982,17830.0
2019-05-28 09:50:00,27.95,27.95,27.93,27.95,21030.0,25.8982,25.8982,25.8796,25.8982,21030.0
2019-05-28 09:55:00,27.96,28.06,27.96,28.03,28717.0,25.9074,26.0001,25.9074,25.9723,28717.0
2019-05-28 10:00:00,28.03,28.05,28.02,28.02,6430.0,25.9723,25.9908,25.963,25.963,6430.0
2019-05-28 10:05:00,28.01,28.01,27.93,27.99,34979.0,25.9538,25.9538,25.8796,25.9352,34979.0
2019-05-28 10:10:00,27.99,27.99,27.9,27.93,20721.0,25.9352,25.9352,25.8518,25.8796,20721.0
2019-05-28 10:15:00,27.92,27.98,27.92,27.98,3606.0,25.8704,25.926,25.8704,25.926,3606.0
2019-05-28 10:20:00,27.98,28.01,27.97,27.99,15737.0,25.926,25.9538,25.9167,25.9352,15737.0
2019-05-28 10:25:00,27.99,28.0,27.98,28.0,8906.0,25.9352,25.9445,25.926,25.9445,8906.0
2019-05-28 10:30:00,27.99,28.05,27.99,28.04,9956.0,25.9352,25.9908,25.9352,25.9816,9956.0
2019-05-28 10:35:00,28.05,28.05,28.02,28.02,22212.0,25.9908,25.9908,25.963,25.963,22212.0
2019-05-28 10:40:00,28.0,28.02,27.99,28.02,2159.0,25.9445,25.963,25.9352,25.963,2159.0
2019-05-28 10:45:00,28.03,28.05,28.0,28.03,7579.0,25.9723,25.9908,25.9445,25.9723,7579.0
2019-05-28 10:50:00,28.03,28.08,28.02,28.07,12181.0,25.9723,26.0186,25.963,26.0094,12181.0
2019-05-28 10:55:00,28.08,28.12,28.07,28.12,17987.0,26.0186,26.0557,26.0094,26.0557,17987.0
2019-05-28 11:00:00,28.12,28.12,28.05,28.05,14728.0,26.0557,26.0557,25.9908,25.9908,14728.0
2019-05-28 11:05:00,28.05,28.08,28.04,28.08,12175.0,25.9908,26.0186,25.9816,26.0186,12175.0
2019-05-28 11:10:00,28.08,28.09,28.06,28.07,9900.0,26.0186,26.0279,26.0001,26.0094,9900.0
2019-05-28 11:15:00,28.08,28.08,28.02,28.02,7873.0,26.0186,26.0186,25.963,25.963,7873.0
2019-05-28 11:20:00,28.03,28.05,28.03,28.04,3000.0,25.9723,25.9908,25.9723,25.9816,3000.0
2019-05-28 11:25:00,28.03,28.04,28.0,28.0,11687.0,25.9723,25.9816,25.9445,25.9445,11687.0
2019-05-28 11:30:00,28.0,28.03,27.99,28.02,6500.0,25.9445,25.9723,25.9352,25.963,6500.0
2019-05-28 11:35:00,28.02,28.1,28.02,28.09,8680.0,25.963,26.0372,25.963,26.0279,8680.0
2019-05-28 11:40:00,28.08,28.08,28.06,28.08,3699.0,26.0186,26.0186,26.0001,26.0186,3699.0
2019-05-28 11:45:00,28.09,28.09,28.05,28.05,9454.0,26.0279,26.0279,25.9908,25.9908,9454.0
2019-05-28 11:50:00,28.08,28.09,28.07,28.07,4103.0,26.0186,26.0279,26.0094,26.0094,4103.0
2019-05-28 11:55:00,28.06,28.06,28.04,28.05,15030.0,26.0001,26.0001,25.9816,25.9908,15030.0
2019-05-28 12:00:00,28.04,28.04,28.0,28.0,2300.0,25.9816,25.9816,25.9445,25.9445,2300.0
2019-05-28 12:05:00,28.01,28.01,28.0,28.01,2397.0,25.9538,25.9538,25.9445,25.9538,2397.0
2019-05-28 12:10:00,28.0,28.0,27.98,27.98,2820.0,25.9445,25.9445,25.926,25.926,2820.0
2019-05-28 12:15:00,27.97,27.97,27.94,27.94,3240.0,25.9167,25.9167,25.8889,25.8889,3240.0
2019-05-28 12:20:00,27.94,27.94,27.92,27.94,15309.0,25.8889,25.8889,25.8704,25.8889,15309.0
2019-05-28 12:25:00,27.94,27.96,27.94,27.95,6172.0,25.8889,25.9074,25.8889,25.8982,6172.0
2019-05-28 12:30:00,27.94,27.94,27.9,27.91,7655.0,25.8889,25.8889,25.8518,25.8611,7655.0
2019-05-28 12:35:00,27.91,27.91,27.89,27.89,6492.0,25.8611,25.8611,25.8426,25.8426,6492.0
2019-05-28 12:40:00,27.9,27.91,27.9,27.9,4100.0,25.8518,25.8611,25.8518,25.8518,4100.0
2019-05-28 12:45:00,27.9,27.91,27.9,27.9,9865.0,25.8518,25.8611,25.8518,25.8518,9865.0
2019-05-28 12:50:00,27.9,27.91,27.9,27.9,3336.0,25.8518,25.8611,25.8518,25.8518,3336.0
2019-05-28 12:55:00,27.91,27.91,27.9,27.9,4149.0,25.8611,25.8611,25.8518,25.8518,4149.0
2019-05-28 13:00:00,27.9,27.9,27.87,27.87,3847.0,25.8518,25.8518,25.824,25.824,3847.0
2019-05-28 13:05:00,27.87,27.88,27.87,27.88,3510.0,25.824,25.8333,25.824,25.8333,3510.0
2019-05-28 13:10:00,27.89,27.89,27.87,27.88,10585.0,25.8426,25.8426,25.824,25.8333,10585.0
2019-05-28 13:15:00,27.87,27.89,27.86,27.89,18179.0,25.824,25.8426,25.8148,25.8426,18179.0
2019-05-28 13:20:00,27.9,27.91,27.9,27.9,9384.0,25.8518,25.8611,25.8518,25.8518,9384.0
2019-05-28 13:25:00,27.9,27.91,27.89,27.89,8618.0,25.8518,25.8611,25.8426,25.8426,8618.0
2019-05-28 13:30:00,27.89,27.91,27.88,27.88,8177.0,25.8426,25.8611,25.8333,25.8333,8177.0
2019-05-28 13:35:00,27.88,27.9,27.86,27.89,20452.0,25.8333,25.8518,25.8148,25.8426,20452.0
2019-05-28 13:40:00,27.89,27.92,27.89,27.91,10911.0,25.8426,25.8704,25.8426,25.8611,10911.0
2019-05-28 13:45:00,27.91,27.93,27.9,27.91,5669.0,25.8611,25.8796,25.8518,25.8611,5669.0
2019-05-28 13:50:00,27.92,27.92,27.91,27.91,2640.0,25.8704,25.8704,25.8611,25.8611,2640.0
2019-05-28 13:55:00,27.91,27.92,27.91,27.92,1500.0,25.8611,25.8704,25.8611,25.8704,1500.0
2019-05-28 14:00:00,27.91,27.92,27.91,27.91,7610.0,25.8611,25.8704,25.8611,25.8611,7610.0
2019-05-28 14:05:00,27.9,27.9,27.89,27.89,6970.0,25.8518,25.8518,25.8426,25.8426,6970.0
2019-05-28 14:10:00,27.89,27.91,27.89,27.89,10966.0,25.8426,25.8611,25.8426,25.8426,10966.0
2019-05-28 14:15:00,27.9,27.9,27.88,27.89,7388.0,25.8518,25.8518,25.8333,25.8426,7388.0
2019-05-28 14:20:00,27.9,27.9,27.89,27.89,5613.0,25.8518,25.8518,25.8426,25.8426,5613.0
2019-05-28 14:25:00,27.89,27.9,27.88,27.89,15745.0,25.8426,25.8518,25.8333,25.8426,15745.0
2019-05-28 14:30:00,27.88,27.88,27.86,27.87,20100.0,25.8333,25.8333,25.8148,25.824,20100.0
2019-05-28 14:35:00,27.88,27.88,27.85,27.87,23327.0,25.8333,25.8333,25.8055,25.824,23327.0
2019-05-28 14:40:00,27.88,27.88,27.87,27.87,20888.0,25.8333,25.8333,25.824,25.824,20888.0
2019-05-28 14:45:00,27.86,27.88,27.86,27.86,10813.0,25.8148,25.8333,25.8148,25.8148,10813.0
2019-05-28 14:50:00,27.85,27.85,27.84,27.84,13174.0,25.8055,25.8055,25.7962,25.7962,13174.0
2019-05-28 14:55:00,27.83,27.83,27.81,27.81,8514.0,25.787,25.787,25.7684,25.7684,8514.0
2019-05-28 15:00:00,27.81,27.84,27.81,27.84,12426.0,25.7684,25.7962,25.7684,25.7962,12426.0
2019-05-28 15:05:00,27.84,27.84,27.81,27.82,26260.0,25.7962,25.7962,25.7684,25.7777,26260.0
2019-05-28 15:10:00,27.81,27.81,27.81,27.81,4340.0,25.7684,25.7684,25.7684,25.7684,4340.0
2019-05-28 15:15:00,27.81,27.82,27.81,27.82,6712.0,25.7684,25.7777,25.7684,25.7777,6712.0
2019-05-28 15:20:00,27.82,27.86,27.82,27.86,15391.0,25.7777,25.8148,25.7777,25.8148,15391.0
2019-05-28 15:25:00,27.86,27.89,27.86,27.87,23406.0,25.8148,25.8426,25.8148,25.824,23406.0
2019-05-28 15:30:00,27.88,27.89,27.87,27.89,18101.0,25.8333,25.8426,25.824,25.8426,18101.0
2019-05-28 15:35:00,27.89,27.89,27.87,27.88,16986.0,25.8426,25.8426,25.824,25.8333,16986.0
2019-05-28 15:40:00,27.88,27.9,27.88,27.89,15653.0,25.8333,25.8518,25.8333,25.8426,15653.0
2019-05-28 15:45:00,27.9,27.92,27.9,27.91,18082.0,25.8518,25.8704,25.8518,25.8611,18082.0
2019-05-28 15:50:00,27.92,27.92,27.91,27.91,41923.0,25.8704,25.8704,25.8611,25.8611,41923.0
2019-05-28 15:55:00,27.92,28.06,27.92,28.01,558389.0,25.8704,26.0001,25.8704,25.9538,558389.0
2019-05-29 09:30:00,28.08,28.14,28.04,28.1,44397.0,26.0186,26.0742,25.9816,26.0372,44397.0
2019-05-29 09:35:00,28.04,28.13,28.04,28.13,18497.0,25.9816,26.065,25.9816,26.065,18497.0
2019-05-29 09:40:00,28.15,28.16,28.09,28.11,32012.0,26.0835,26.0928,26.0279,26.0464,32012.0
2019-05-29 09:45:00,28.1,28.11,28.06,28.06,14877.0,26.0372,26.0464,26.0001,26.0001,14877.0
2019-05-29 09:50:00,28.07,28.13,28.07,28.08,7500.0,26.0094,26.065,26.0094,26.0186,7500.0
2019-05-29 09:55:00,28.06,28.11,28.02,28.09,36190.0,26.0001,26.0464,25.963,26.0279,36190.0
2019-05-29 10:00:00,28.09,28.09,28.02,28.03,20354.0,26.0279,26.0279,25.963,25.9723,20354.0
2019-05-29 10:05:00,28.03,28.04,27.99,28.03,11969.0,25.9723,25.9816,25.9352,25.9723,11969.0
2019-05-29 10:10:00,28.03,28.04,28.01,28.04,5500.0,25.9723,25.9816,25.9538,25.9816,5500.0
2019-05-29 10:15:00,28.04,28.06,28.0,28.01,21763.0,25.9816,26.0001,25.9445,25.9538,21763.0
2019-05-29 10:20:00,28.0,28.01,27.94,27.94,15068.0,25.9445,25.9538,25.8889,25.8889,15068.0
2019-05-29 10:25:00,27.95,27.95,27.92,27.92,17067.0,25.8982,25.8982,25.8704,25.8704,17067.0
2019-05-29 10:30:00,27.92,27.95,27.92,27.93,9647.0,25.8704,25.8982,25.8704,25.8796,9647.0
2019-05-29 10:35:00,27.93,27.93,27.9,27.92,14585.0,25.8796,25.8796,25.8518,25.8704,14585.0
2019-05-29 10:40:00,27.92,27.96,27.92,27.95,16115.0,25.8704,25.9074,25.8704,25.8982,16115.0
2019-05-29 10:45:00,27.96,28.02,27.96,28.0,9597.0,25.9074,25.963,25.9074,25.9445,9597.0
2019-05-29 10:50:00,28.01,28.01,27.98,27.99,5019.0,25.9538,25.9538,25.926,25.9352,5019.0
2019-05-29 10:55:00,28.0,28.03,28.0,28.02,3267.0,25.9445,25.9723,25.9445,25.963,3267.0
2019-05-29 11:00:00,28.03,28.04,27.99,27.99,15388.0,25.9723,25.9816,25.9352,25.9352,15388.0
2019-05-29 11:05:00,27.99,27.99,27.93,27.93,11087.0,25.9352,25.9352,25.8796,25.8796,11087.0
2019-05-29 11:10:00,27.93,27.97,27.93,27.97,4952.0,25.8796,25.9167,25.8796,25.9167,4952.0
2019-05-29 11:15:00,27.97,27.97,27.92,27.92,16001.0,25.9167,25.9167,25.8704,25.8704,16001.0
2019-05-29 11:20:00,27.91,27.91,27.88,27.9,14728.0,25.8611,25.8611,25.8333,25.8518,14728.0
2019-05-29 11:25:00,27.91,27.96,27.9,27.95,5125.0,25.8611,25.9074,25.8518,25.8982,5125.0
2019-05-29 11:30:00,27.96,27.99,27.96,27.98,4300.0,25.9074,25.9352,25.9074,25.926,4300.0
2019-05-29 11:35:00,27.98,28.01,27.97,28.01,4085.0,25.926,25.9538,25.9167,25.9538,4085.0
2019-05-29 11:40:00,28.02,28.02,27.99,28.0,12479.0,25.963,25.963,25.9352,25.9445,12479.0
2019-05-29 11:45:00,28.0,28.04,27.98,28.04,3666.0,25.9445,25.9816,25.926,25.9816,3666.0
2019-05-29 11:50:00,28.05,28.11,28.05,28.1,15655.0,25.9908,26.0464,25.9908,26.0372,15655.0
2019-05-29 11:55:00,28.1,28.11,28.07,28.07,4423.0,26.0372,26.0464,26.0094,26.0094,4423.0
2019-05-29 12:00:00,28.07,28.07,28.05,28.05,5590.0,26.0094,26.0094,25.9908,25.9908,5590.0
2019-05-29 12:05:00,28.05,28.06,28.03,28.04,1854.0,25.9908,26.0001,25.9723,25.9816,1854.0
2019-05-29 12:10:00,28.02,28.03,28.01,28.01,4140.0,25.963,25.9723,25.9538,25.9538,4140.0
2019-05-29 12:15:00,28.01,28.03,28.01,28.02,11788.0,25.9538,25.9723,25.9538,25.963,11788.0
2019-05-29 12:20:00,28.01,28.01,28.0,28.0,3682.0,25.9538,25.9538,25.9445,25.9445,3682.0
2019-05-29 12:25:00,28.0,28.0,27.97,27.99,13244.0,25.9445,25.9445,25.9167,25.9352,13244.0
2019-05-29 12:30:00,27.98,27.99,27.97,27.99,23841.0,25.926,25.9352,25.9167,25.9352,23841.0
2019-05-29 12:35:00,28.0,28.05,28.0,28.05,13245.0,25.9445,25.9908,25.9445,25.9908,13245.0
2019-05-29 12:40:00,28.05,28.05,28.02,28.02,20096.0,25.9908,25.9908,25.963,25.963,20096.0
2019-05-29 12:45:00,28.01,28.06,27.99,28.06,19979.0,25.9538,26.0001,25.9352,26.0001,19979.0
2019-05-29 12:50:00,28.05,28.05,28.04,28.04,5692.0,25.9908,25.9908,25.9816,25.9816,5692.0
2019-05-29 12:55:00,28.03,28.05,28.03,28.05,2492.0,25.9723,25.9908,25.9723,25.9908,2492.0
2019-05-29 13:00:00,28.06,28.06,28.01,28.04,13863.0,26.0001,26.0001,25.9538,25.9816,13863.0
2019-05-29 13:05:00,28.03,28.04,28.01,28.03,31483.0,25.9723,25.9816,25.9538,25.9723,31483.0
2019-05-29 13:10:00,28.02,28.02,27.98,27.99,18316.0,25.963,25.963,25.926,25.9352,18316.0
2019-05-29 13:15:00,27.99,28.0,27.99,27.99,2100.0,25.9352,25.9445,25.9352,25.9352,2100.0
2019-05-29 13:20:00,27.99,27.99,27.97,27.99,1600.0,25.9352,25.9352,25.9167,25.9352,1600.0
2019-05-29 13:25:00,28.0,28.01,28.0,28.0,5471.0,25.9445,25.9538,25.9445,25.9445,5471.0
2019-05-29 13:30:00,28.0,28.01,27.97,28.01,12837.0,25.9445,25.9538,25.9167,25.9538,12837.0
2019-05-29 13:35:00,28.01,28.03,28.01,28.03,5810.0,25.9538,25.9723,25.9538,25.9723,5810.0
2019-05-29 13:40:00,28.03,28.03,28.01,28.02,6778.0,25.9723,25.9723,25.9538,25.963,6778.0
2019-05-29 13:45:00,28.02,28.02,27.99,27.99,4610.0,25.963,25.963,25.9352,25.9352,4610.0
2019-05-29 13:50:00,27.99,27.99,27.98,27.99,10552.0,25.9352,25.9352,25.926,25.9352,10552.0
2019-05-29 13:55:00,27.99,28.02,27.99,28.02,2076.0,25.9352,25.963,25.9352,25.963,2076.0
2019-05-29 14:00:00,28.02,28.02,27.99,27.99,5780.0,25.963,25.963,25.9352,25.9352,5780.0
2019-05-29 14:05:00,27.99,28.01,27.98,28.01,3700.0,25.9352,25.9538,25.926,25.9538,3700.0
2019-05-29 14:10:00,28.0,28.0,27.99,27.99,2300.0,25.9445,25.9445,25.9352,25.9352,2300.0
2019-05-29 14:15:00,27.99,27.99,27.99,27.99,4300.0,25.9352,25.9352,25.9352,25.9352,4300.0
2019-05-29 14:20:00,28.0,28.0,28.0,28.0,300.0,25.9445,25.9445,25.9445,25.9445,300.0
2019-05-29 14:25:00,27.99,27.99,27.98,27.98,1515.0,25.9352,25.9352,25.926,25.926,1515.0
2019-05-29 14:30:00,27.98,28.0,27.97,28.0,8158.0,25.926,25.9445,25.9167,25.9445,8158.0
2019-05-29 14:35:00,28.01,28.04,28.01,28.04,3746.0,25.9538,25.9816,25.9538,25.9816,3746.0
2019-05-29 14:40:00,28.03,28.03,28.02,28.03,2393.0,25.9723,25.9723,25.963,25.9723,2393.0
2019-05-29 14:45:00,28.02,28.02,28.0,28.01,3200.0,25.963,25.963,25.9445,25.9538,3200.0
2019-05-29 14:50:00,28.0,28.0,27.97,27.97,1700.0,25.9445,25.9445,25.9167,25.9167,1700.0
2019-05-29 14:55:00,27.97,27.98,27.97,27.98,1100.0,25.9167,25.926,25.9167,25.926,1100.0
2019-05-29 15:00:00,27.97,27.97,27.95,27.95,20808.0,25.9167,25.9167,25.8982,25.8982,20808.0
2019-05-29 15:05:00,27.94,27.96,27.93,27.95,15362.0,25.8889,25.9074,25.8796,25.8982,15362.0
2019-05-29 15:10:00,27.94,27.94,27.92,27.94,5713.0,25.8889,25.8889,25.8704,25.8889,5713.0
2019-05-29 15:15:00,27.94,27.95,27.92,27.94,5775.0,25.8889,25.8982,25.8704,25.8889,5775.0
2019-05-29 15:20:00,27.94,27.94,27.92,27.94,4644.0,25.8889,25.8889,25.8704,25.8889,4644.0
2019-05-29 15:25:00,27.94,27.96,27.94,27.95,1729.0,25.8889,25.9074,25.8889,25.8982,1729.0
2019-05-29 15:30:00,27.95,27.97,27.95,27.96,4209.0,25.8982,25.9167,25.8982,25.9074,4209.0
2019-05-29 15:35:00,27.96,28.0,27.96,27.99,20286.0,25.9074,25.9445,25.9074,25.9352,20286.0
2019-05-29 15:40:00,27.99,28.01,27.99,28.0,5806.0,25.9352,25.9538,25.9352,25.9445,5806.0
2019-05-29 15:45:00,28.01,28.01,27.99,28.01,5995.0,25.9538,25.9538,25.9352,25.9538,5995.0
2019-05-29 15:50:00,28.0,28.0,27.99,27.99,4555.0,25.9445,25.9445,25.9352,25.9352,4555.0
2019-05-29 15:55:00,27.99,28.02,27.95,27.96,186082.0,25.9352,25.963,25.8982,25.9074,186082.0
2019-05-30 09:30:00,27.97,27.97,27.89,27.9,20777.0,25.9167,25.9167,25.8426,25.8518,20777.0
2019-05-30 09:35:00,27.92,27.97,27.9,27.9,33371.0,25.8704,25.9167,25.8518,25.8518,33371.0
2019-05-30 09:40:00,27.9,27.92,27.88,27.89,17955.0,25.8518,25.8704,25.8333,25.8426,17955.0
2019-05-30 09:45:00,27.9,27.9,27.84,27.84,12741.0,25.8518,25.8518,25.7962,25.7962,12741.0
2019-05-30 09:50:00,27.84,27.89,27.82,27.87,21688.0,25.7962,25.8426,25.7777,25.824,21688.0
2019-05-30 09:55:00,27.87,27.88,27.84,27.87,10536.0,25.824,25.8333,25.7962,25.824,10536.0
2019-05-30 10:00:00,27.88,27.88,27.86,27.86,1800.0,25.8333,25.8333,25.8148,25.8148,1800.0
2019-05-30 10:05:00,27.87,27.94,27.87,27.92,9648.0,25.824,25.8889,25.824,25.8704,9648.0
2019-05-30 10:10:00,27.93,27.95,27.92,27.95,17207.0,25.8796,25.8982,25.8704,25.8982,17207.0
2019-05-30 10:15:00,27.96,28.01,27.96,28.01,10100.0,25.9074,25.9538,25.9074,25.9538,10100.0
2019-05-30 10:20:00,28.02,28.05,28.02,28.02,13363.0,25.963,25.9908,25.963,25.963,13363.0
2019-05-30 10:25:00,28.02,28.02,27.97,27.98,8574.0,25.963,25.963,25.9167,25.926,8574.0
2019-05-30 10:30:00,28.01,28.02,27.99,27.99,8573.0,25.9538,25.963,25.9352,25.9352,8573.0
2019-05-30 10:35:00,27.99,28.01,27.99,28.0,2800.0,25.9352,25.9538,25.9352,25.9445,2800.0
2019-05-30 10:40:00,27.99,28.02,27.99,28.02,4239.0,25.9352,25.963,25.9352,25.963,4239.0
2019-05-30 10:45:00,28.03,28.07,28.03,28.03,8606.0,25.9723,26.0094,25.9723,25.9723,8606.0
2019-05-30 10:50:00,28.05,28.07,28.05,28.06,6908.0,25.9908,26.0094,25.9908,26.0001,6908.0
2019-05-30 10:55:00,28.08,28.08,28.06,28.07,14137.0,26.0186,26.0186,26.0001,26.0094,14137.0
2019-05-30 11:00:00,28.08,28.23,28.07,28.23,45266.0,26.0186,26.1576,26.0094,26.1576,45266.0
2019-05-30 11:05:00,28.23,28.34,28.23,28.28,67299.0,26.1576,26.2595,26.1576,26.2039,67299.0
2019-05-30 11:10:00,28.3,28.34,28.29,28.3,60913.0,26.2225,26.2595,26.2132,26.2225,60913.0
2019-05-30 11:15:00,28.3,28.3,28.23,28.26,9289.0,26.2225,26.2225,26.1576,26.1854,9289.0
2019-05-30 11:20:00,28.24,28.26,28.21,28.21,7538.0,26.1669,26.1854,26.1391,26.1391,7538.0
2019-05-30 11:25:00,28.19,28.23,28.19,28.23,25833.0,26.1206,26.1576,26.1206,26.1576,25833.0
2019-05-30 11:30:00,28.25,28.25,28.22,28.22,28305.0,26.1761,26.1761,26.1483,26.1483,28305.0
2019-05-30 11:35:00,28.22,28.24,28.21,28.21,6200.0,26.1483,26.1669,26.1391,26.1391,6200.0
2019-05-30 11:40:00,28.22,28.26,28.22,28.22,9537.0,26.1483,26.1854,26.1483,26.1483,9537.0
2019-05-30 11:45:00,28.23,28.26,28.2,28.2,4824.0,26.1576,26.1854,26.1298,26.1298,4824.0
2019-05-30 11:50:00,28.21,28.24,28.21,28.23,1738.0,26.1391,26.1669,26.1391,26.1576,1738.0
2019-05-30 11:55:00,28.24,28.25,28.22,28.22,6756.0,26.1669,26.1761,26.1483,26.1483,6756.0
2019-05-30 12:00:00,28.21,28.22,28.21,28.21,10547.0,26.1391,26.1483,26.1391,26.1391,10547.0
2019-05-30 12:05:00,28.21,28.24,28.21,28.23,8225.0,26.1391,26.1669,26.1391,26.1576,8225.0
2019-05-30 12:10:00,28.23,28.24,28.18,28.2,14034.0,26.1576,26.1669,26.1113,26.1298,14034.0
2019-05-30 12:15:00,28.21,28.23,28.19,28.23,6689.0,26.1391,26.1576,26.1206,26.1576,6689.0
2019-05-30 12:20:00,28.23,28.25,28.23,28.24,8784.0,26.1576,26.1761,26.1576,26.1669,8784.0
2019-05-30 12:25:00,28.23,28.25,28.21,28.25,10399.0,26.1576,26.1761,26.1391,26.1761,10399.0
2019-05-30 12:30:00,28.25,28.26,28.25,28.26,3319.0,26.1761,26.1854,26.1761,26.1854,3319.0
2019-05-30 12:35:00,28.29,28.29,28.26,28.27,8525.0,26.2132,26.2132,26.1854,26.1947,8525.0
2019-05-30 12:40:00,28.27,28.27,28.23,28.27,11700.0,26.1947,26.1947,26.1576,26.1947,11700.0
2019-05-30 12:45:00,28.27,28.29,28.27,28.29,6878.0,26.1947,26.2132,26.1947,26.2132,6878.0
2019-05-30 12:50:00,28.29,28.33,28.28,28.33,19302.0,26.2132,26.2503,26.2039,26.2503,19302.0
2019-05-30 12:55:00,28.34,28.38,28.34,28.37,25657.0,26.2595,26.2966,26.2595,26.2873,25657.0
2019-05-30 13:00:00,28.36,28.38,28.35,28.36,14538.0,26.2781,26.2966,26.2688,26.2781,14538.0
2019-05-30 13:05:00,28.38,28.39,28.38,28.39,6545.0,26.2966,26.3059,26.2966,26.3059,6545.0
2019-05-30 13:10:00,28.4,28.41,28.37,28.37,27621.0,26.3151,26.3244,26.2873,26.2873,27621.0
2019-05-30 13:15:00,28.36,28.39,28.36,28.37,11440.0,26.2781,26.3059,26.2781,26.2873,11440.0
2019-05-30 13:20:00,28.37,28.4,28.36,28.39,10629.0,26.2873,26.3151,26.2781,26.3059,10629.0
2019-05-30 13:25:00,28.41,28.43,28.41,28.43,4881.0,26.3244,26.3429,26.3244,26.3429,4881.0
2019-05-30 13:30:00,28.44,28.45,28.43,28.43,10195.0,26.3522,26.3615,26.3429,26.3429,10195.0
2019-05-30 13:35:00,28.43,28.45,28.43,28.44,3120.0,26.3429,26.3615,26.3429,26.3522,3120.0
2019-05-30 13:40:00,28.43,28.46,28.43,28.45,9032.0,26.3429,26.3707,26.3429,26.3615,9032.0
2019-05-30 13:45:00,28.45,28.46,28.43,28.44,18784.0,26.3615,26.3707,26.3429,26.3522,18784.0
2019-05-30 13:50:00,28.44,28.47,28.44,28.47,7542.0,26.3522,26.38,26.3522,26.38,7542.0
2019-05-30 13:55:00,28.48,28.5,28.47,28.47,20218.0,26.3893,26.4078,26.38,26.38,20218.0
2019-05-30 14:00:00,28.47,28.5,28.45,28.5,14755.0,26.38,26.4078,26.3615,26.4078,14755.0
2019-05-30 14:05:00,28.5,28.5,28.48,28.48,4828.0,26.4078,26.4078,26.3893,26.3893,4828.0
2019-05-30 14:10:00,28.48,28.51,28.48,28.5,25399.0,26.3893,26.4171,26.3893,26.4078,25399.0
2019-05-30 14:15:00,28.5,28.52,28.5,28.52,28436.0,26.4078,26.4263,26.4078,26.4263,28436.0
2019-05-30 14:20:00,28.51,28.51,28.5,28.51,13784.0,26.4171,26.4171,26.4078,26.4171,13784.0
2019-05-30 14:25:00,28.52,28.52,28.5,28.5,28371.0,26.4263,26.4263,26.4078,26.4078,28371.0
2019-05-30 14:30:00,28.52,28.53,28.5,28.53,17638.0,26.4263,26.4356,26.4078,26.4356,17638.0
2019-05-30 14:35:00,28.54,28.57,28.53,28.54,13839.0,26.4449,26.4727,26.4356,26.4449,13839.0
2019-05-30 14:40:00,28.54,28.56,28.52,28.56,34978.0,26.4449,26.4634,26.4263,26.4634,34978.0
2019-05-30 14:45:00,28.56,28.56,28.53,28.54,19322.0,26.4634,26.4634,26.4356,26.4449,19322.0
2019-05-30 14:50:00,28.54,28.54,28.45,28.46,16976.0,26.4449,26.4449,26.3615,26.3707,16976.0
2019-05-30 14:55:00,28.45,28.48,28.45,28.48,12816.0,26.3615,26.3893,26.3615,26.3893,12816.0
2019-05-30 15:00:00,28.48,28.52,28.46,28.52,14235.0,26.3893,26.4263,26.3707,26.4263,14235.0
2019-05-30 15:05:00,28.53,28.54,28.53,28.53,7681.0,26.4356,26.4449,26.4356,26.4356,7681.0
2019-05-30 15:10:00,28.54,28.56,28.51,28.51,10061.0,26.4449,26.4634,26.4171,26.4171,10061.0
2019-05-30 15:15:00,28.52,28.54,28.52,28.54,11005.0,26.4263,26.4449,26.4263,26.4449,11005.0
2019-05-30 15:20:00,28.55,28.58,28.53,28.53,16632.0,26.4541,26.4819,26.4356,26.4356,16632.0
2019-05-30 15:25:00,28.54,28.56,28.5,28.5,12695.0,26.4449,26.4634,26.4078,26.4078,12695.0
2019-05-30 15:30:00,28.51,28.52,28.48,28.52,26004.0,26.4171,26.4263,26.3893,26.4263,26004.0
2019-05-30 15:35:00,28.51,28.52,28.48,28.51,34338.0,26.4171,26.4263,26.3893,26.4171,34338.0
2019-05-30 15:40:00,28.51,28.52,28.46,28.46,40272.0,26.4171,26.4263,26.3707,26.3707,40272.0
2019-05-30 15:45:00,28.47,28.49,28.47,28.48,18996.0,26.38,26.3985,26.38,26.3893,18996.0
2019-05-30 15:50:00,28.48,28.48,28.45,28.47,12246.0,26.3893,26.3893,26.3615,26.38,12246.0
2019-05-30 15:55:00,28.47,28.52,28.45,28.51,187496.0,26.38,26.4263,26.3615,26.4171,187496.0
2019-05-31 09:30:00,28.89,29.16,28.89,29.16,147755.0,26.7692,27.0193,26.7692,27.0193,147755.0
2019-05-31 09:35:00,29.18,29.18,29.03,29.16,108441.0,27.0379,27.0379,26.8989,27.0193,108441.0
2019-05-31 09:40:00,29.16,29.16,29.09,29.12,54236.0,27.0193,27.0193,26.9545,26.9823,54236.0
2019-05-31 09:45:00,29.11,29.14,29.02,29.12,79058.0,26.973,27.0008,26.8896,26.9823,79058.0
2019-05-31 09:50:00,29.14,29.16,29.06,29.06,95855.0,27.0008,27.0193,26.9267,26.9267,95855.0
2019-05-31 09:55:00,29.07,29.09,28.97,28.99,32971.0,26.9359,26.9545,26.8433,26.8618,32971.0
2019-05-31 10:00:00,28.99,29.03,28.98,29.03,24218.0,26.8618,26.8989,26.8526,26.8989,24218.0
2019-05-31 10:05:00,29.04,29.05,28.97,29.04,46195.0,26.9082,26.9174,26.8433,26.9082,46195.0
2019-05-31 10:10:00,29.05,29.16,29.03,29.11,80430.0,26.9174,27.0193,26.8989,26.973,80430.0
2019-05-31 10:15:00,29.1,29.18,29.1,29.17,71029.0,26.9637,27.0379,26.9637,27.0286,71029.0
2019-05-31 10:20:00,29.18,29.25,29.18,29.25,78263.0,27.0379,27.1027,27.0379,27.1027,78263.0
2019-05-31 10:25:00,29.25,29.36,29.25,29.35,49165.0,27.1027,27.2047,27.1027,27.1954,49165.0
2019-05-31 10:30:00,29.34,29.36,29.3,29.34,41443.0,27.1861,27.2047,27.1491,27.1861,41443.0
2019-05-31 10:35:00,29.35,29.5,29.35,29.5,112270.0,27.1954,27.3344,27.1954,27.3344,112270.0
2019-05-31 10:40:00,29.5,29.53,29.48,29.5,57986.0,27.3344,27.3622,27.3159,27.3344,57986.0
2019-05-31 10:45:00,29.5,29.52,29.44,29.44,61960.0,27.3344,27.3529,27.2788,27.2788,61960.0
2019-05-31 10:50:00,29.43,29.47,29.32,29.4,100052.0,27.2695,27.3066,27.1676,27.2417,100052.0
2019-05-31 10:55:00,29.41,29.49,29.41,29.46,43247.0,27.251,27.3251,27.251,27.2973,43247.0
2019-05-31 11:00:00,29.47,29.5,29.37,29.37,81161.0,27.3066,27.3344,27.2139,27.2139,81161.0
2019-05-31 11:05:00,29.36,29.43,29.34,29.4,54585.0,27.2047,27.2695,27.1861,27.2417,54585.0
2019-05-31 11:10:00,29.4,29.41,29.36,29.37,23934.0,27.2417,27.251,27.2047,27.2139,23934.0
2019-05-31 11:15:00,29.37,29.41,29.37,29.41,20742.0,27.2139,27.251,27.2139,27.251,20742.0
2019-05-31 11:20:00,29.4,29.4,29.23,29.26,66260.0,27.2417,27.2417,27.0842,27.112,66260.0
2019-05-31 11:25:00,29.26,29.36,29.25,29.31,33219.0,27.112,27.2047,27.1027,27.1583,33219.0
2019-05-31 11:30:00,29.31,29.38,29.3,29.38,74974.0,27.1583,27.2232,27.1491,27.2232,74974.0
2019-05-31 11:35:00,29.39,29.47,29.37,29.47,46382.0,27.2325,27.3066,27.2139,27.3066,46382.0
2019-05-31 11:40:00,29.47,29.5,29.45,29.45,37887.0,27.3066,27.3344,27.2881,27.2881,37887.0
2019-05-31 11:45:00,29.46,29.49,29.44,29.49,21029.0,27.2973,27.3251,27.2788,27.3251,21029.0
2019-05-31 11:50:00,29.49,29.5,29.45,29.49,19172.0,27.3251,27.3344,27.2881,27.3251,19172.0
2019-05-31 11:55:00,29.49,29.5,29.48,29.49,18333.0,27.3251,27.3344,27.3159,27.3251,18333.0
2019-05-31 12:00:00,29.49,29.51,29.48,29.51,16993.0,27.3251,27.3436,27.3159,27.3436,16993.0
2019-05-31 12:05:00,29.5,29.52,29.5,29.52,14788.0,27.3344,27.3529,27.3344,27.3529,14788.0
2019-05-31 12:10:00,29.53,29.53,29.5,29.5,17133.0,27.3622,27.3622,27.3344,27.3344,17133.0
2019-05-31 12:15:00,29.51,29.57,29.51,29.54,37116.0,27.3436,27.3992,27.3436,27.3714,37116.0
2019-05-31 12:20:00,29.54,29.54,29.51,29.53,12046.0,27.3714,27.3714,27.3436,27.3622,12046.0
2019-05-31 12:25:00,29.55,29.56,29.52,29.56,27795.0,27.3807,27.39,27.3529,27.39,27795.0
2019-05-31 12:30:00,29.55,29.63,29.55,29.61,49575.0,27.3807,27.4548,27.3807,27.4363,49575.0
2019-05-31 12:35:00,29.62,29.64,29.6,29.62,26993.0,27.4456,27.4641,27.427,27.4456,26993.0
2019-05-31 12:40:00,29.62,29.65,29.58,29.63,24010.0,27.4456,27.4734,27.4085,27.4548,24010.0
2019-05-31 12:45:00,29.64,29.66,29.59,29.65,34098.0,27.4641,27.4826,27.4178,27.4734,34098.0
2019-05-31 12:50:00,29.65,29.67,29.63,29.64,46281.0,27.4734,27.4919,27.4548,27.4641,46281.0
2019-05-31 12:55:00,29.65,29.69,29.64,29.68,37004.0,27.4734,27.5104,27.4641,27.5012,37004.0
2019-05-31 13:00:00,29.68,29.68,29.61,29.63,37464.0,27.5012,27.5012,27.4363,27.4548,37464.0
2019-05-31 13:05:00,29.62,29.67,29.6,29.66,26495.0,27.4456,27.4919,27.427,27.4826,26495.0
2019-05-31 13:10:00,29.67,29.67,29.61,29.63,28245.0,27.4919,27.4919,27.4363,27.4548,28245.0
2019-05-31 13:15:00,29.65,29.66,29.59,29.66,42859.0,27.4734,27.4826,27.4178,27.4826,42859.0
2019-05-31 13:20:00,29.67,29.67,29.64,29.64,41946.0,27.4919,27.4919,27.4641,27.4641,41946.0
2019-05-31 13:25:00,29.65,29.69,29.64,29.64,32554.0,27.4734,27.5104,27.4641,27.4641,32554.0
2019-05-31 13:30:00,29.64,29.67,29.62,29.65,22486.0,27.4641,27.4919,27.4456,27.4734,22486.0
2019-05-31 13:35:00,29.65,29.66,29.6,29.61,16410.0,27.4734,27.4826,27.427,27.4363,16410.0
2019-05-31 13:40:00,29.62,29.66,29.61,29.65,51070.0,27.4456,27.4826,27.4363,27.4734,51070.0
2019-05-31 13:45:00,29.66,29.69,29.61,29.61,31130.0,27.4826,27.5104,27.4363,27.4363,31130.0
2019-05-31 13:50:00,29.61,29.65,29.59,29.63,19495.0,27.4363,27.4734,27.4178,27.4548,19495.0
2019-05-31 13:55:00,29.63,29.64,29.59,29.6,26303.0,27.4548,27.4641,27.4178,27.427,26303.0
2019-05-31 14:00:00,29.59,29.62,29.58,29.62,23658.0,27.4178,27.4456,27.4085,27.4456,23658.0
2019-05-31 14:05:00,29.61,29.66,29.61,29.65,31514.0,27.4363,27.4826,27.4363,27.4734,31514.0
2019-05-31 14:10:00,29.65,29.65,29.61,29.62,12700.0,27.4734,27.4734,27.4363,27.4456,12700.0
2019-05-31 14:15:00,29.62,29.63,29.6,29.61,21976.0,27.4456,27.4548,27.427,27.4363,21976.0
2019-05-31 14:20:00,29.6,29.64,29.58,29.64,35515.0,27.427,27.4641,27.4085,27.4641,35515.0
2019-05-31 14:25:00,29.65,29.65,29.6,29.61,17072.0,27.4734,27.4734,27.427,27.4363,17072.0
2019-05-31 14:30:00,29.61,29.63,29.59,29.63,21449.0,27.4363,27.4548,27.4178,27.4548,21449.0
2019-05-31 14:35:00,29.63,29.66,29.6,29.64,21792.0,27.4548,27.4826,27.427,27.4641,21792.0
2019-05-31 14:40:00,29.65,29.66,29.61,29.61,37248.0,27.4734,27.4826,27.4363,27.4363,37248.0
2019-05-31 14:45:00,29.61,29.64,29.59,29.64,28854.0,27.4363,27.4641,27.4178,27.4641,28854.0
2019-05-31 14:50:00,29.63,29.67,29.61,29.67,36720.0,27.4548,27.4919,27.4363,27.4919,36720.0
2019-05-31 14:55:00,29.66,29.69,29.65,29.67,36870.0,27.4826,27.5104,27.4734,27.4919,36870.0
2019-05-31 15:00:00,29.67,29.71,29.67,29.7,55316.0,27.4919,27.529,27.4919,27.5197,55316.0
2019-05-31 15:05:00,29.7,29.72,29.69,29.71,27250.0,27.5197,27.5382,27.5104,27.529,27250.0
2019-05-31 15:10:00,29.7,29.72,29.66,29.67,32194.0,27.5197,27.5382,27.4826,27.4919,32194.0
2019-05-31 15:15:00,29.68,29.7,29.67,29.67,42301.0,27.5012,27.5197,27.4919,27.4919,42301.0
2019-05-31 15:20:00,29.68,29.68,29.63,29.64,47109.0,27.5012,27.5012,27.4548,27.4641,47109.0
2019-05-31 15:25:00,29.64,29.66,29.57,29.59,77197.0,27.4641,27.4826,27.3992,27.4178,77197.0
2019-05-31 15:30:00,29.59,29.63,29.57,29.63,42317.0,27.4178,27.4548,27.3992,27.4548,42317.0
2019-05-31 15:35:00,29.63,29.64,29.6,29.61,48312.0,27.4548,27.4641,27.427,27.4363,48312.0
2019-05-31 15:40:00,29.61,29.64,29.59,29.61,38501.0,27.4363,27.4641,27.4178,27.4363,38501.0
2019-05-31 15:45:00,29.61,29.62,29.56,29.56,46432.0,27.4363,27.4456,27.39,27.39,46432.0
2019-05-31 15:50:00,29.55,29.56,29.5,29.52,43716.0,27.3807,27.39,27.3344,27.3529,43716.0
2019-05-31 15:55:00,29.52,29.59,29.48,29.58,344544.0,27.3529,27.4178,27.3159,27.4085,344544.0
2019-06-03 09:30:00,30.11,30.16,30.03,30.09,108039.0,27.8996,27.9459,27.8255,27.8811,108039.0
2019-06-03 09:35:00,30.12,30.19,30.12,30.18,70741.0,27.9089,27.9737,27.9089,27.9645,70741.0
2019-06-03 09:40:00,30.18,30.23,30.16,30.22,42990.0,27.9645,28.0108,27.9459,28.0015,42990.0
2019-06-03 09:45:00,30.22,30.39,30.22,30.38,55397.0,28.0015,28.159,28.0015,28.1498,55397.0
2019-06-03 09:50:00,30.39,30.39,30.32,30.32,51923.0,28.159,28.159,28.0942,28.0942,51923.0
2019-06-03 09:55:00,30.32,30.37,30.27,30.37,60298.0,28.0942,28.1405,28.0479,28.1405,60298.0
2019-06-03 10:00:00,30.38,30.42,30.31,30.4,83385.0,28.1498,28.1868,28.0849,28.1683,83385.0
2019-06-03 10:05:00,30.39,30.44,30.37,30.37,23488.0,28.159,28.2054,28.1405,28.1405,23488.0
2019-06-03 10:10:00,30.38,30.44,30.36,30.41,136359.0,28.1498,28.2054,28.1313,28.1776,136359.0
2019-06-03 10:15:00,30.41,30.44,30.35,30.37,53754.0,28.1776,28.2054,28.122,28.1405,53754.0
2019-06-03 10:20:00,30.37,30.4,30.35,30.39,50132.0,28.1405,28.1683,28.122,28.159,50132.0
2019-06-03 10:25:00,30.38,30.42,30.38,30.42,29131.0,28.1498,28.1868,28.1498,28.1868,29131.0
2019-06-03 10:30:00,30.41,30.41,30.36,30.37,33067.0,28.1776,28.1776,28.1313,28.1405,33067.0
2019-06-03 10:35:00,30.35,30.35,30.29,30.32,101864.0,28.122,28.122,28.0664,28.0942,101864.0
2019-06-03 10:40:00,30.32,30.39,30.32,30.33,64237.0,28.0942,28.159,28.0942,28.1035,64237.0
2019-06-03 10:45:00,30.32,30.4,30.32,30.4,71655.0,28.0942,28.1683,28.0942,28.1683,71655.0
2019-06-03 10:50:00,30.4,30.44,30.4,30.42,16370.0,28.1683,28.2054,28.1683,28.1868,16370.0
2019-06-03 10:55:00,30.43,30.44,30.36,30.42,54512.0,28.1961,28.2054,28.1313,28.1868,54512.0
2019-06-03 11:00:00,30.42,30.44,30.4,30.43,19078.0,28.1868,28.2054,28.1683,28.1961,19078.0
2019-06-03 11:05:00,30.44,30.45,30.4,30.45,31318.0,28.2054,28.2146,28.1683,28.2146,31318.0
2019-06-03 11:10:00,30.45,30.51,30.45,30.5,39578.0,28.2146,28.2702,28.2146,28.261,39578.0
2019-06-03 11:15:00,30.5,30.54,30.49,30.54,45321.0,28.261,28.298,28.2517,28.298,45321.0
2019-06-03 11:20:00,30.55,30.55,30.42,30.42,53061.0,28.3073,28.3073,28.1868,28.1868,53061.0
2019-06-03 11:25:00,30.41,30.51,30.37,30.51,54820.0,28.1776,28.2702,28.1405,28.2702,54820.0
2019-06-03 11:30:00,30.51,30.52,30.45,30.49,53394.0,28.2702,28.2795,28.2146,28.2517,53394.0
2019-06-03 11:35:00,30.5,30.56,30.5,30.55,60629.0,28.261,28.3166,28.261,28.3073,60629.0
2019-06-03 11:40:00,30.56,30.59,30.53,30.55,66017.0,28.3166,28.3444,28.2888,28.3073,66017.0
2019-06-03 11:45:00,30.54,30.59,30.5,30.59,14508.0,28.298,28.3444,28.261,28.3444,14508.0
2019-06-03 11:50:00,30.59,30.6,30.56,30.59,50764.0,28.3444,28.3536,28.3166,28.3444,50764.0
2019-06-03 11:55:00,30.59,30.62,30.59,30.62,44077.0,28.3444,28.3722,28.3444,28.3722,44077.0
2019-06-03 12:00:00,30.63,30.65,30.62,30.64,20308.0,28.3814,28.4,28.3722,28.3907,20308.0
2019-06-03 12:05:00,30.65,30.67,30.64,30.64,77853.0,28.4,28.4185,28.3907,28.3907,77853.0
2019-06-03 12:10:00,30.64,30.72,30.64,30.7,27982.0,28.3907,28.4648,28.3907,28.4463,27982.0
2019-06-03 12:15:00,30.71,30.76,30.7,30.7,52954.0,28.4556,28.5019,28.4463,28.4463,52954.0
2019-06-03 12:20:00,30.71,30.79,30.7,30.79,34498.0,28.4556,28.5297,28.4463,28.5297,34498.0
2019-06-03 12:25:00,30.79,30.81,30.77,30.79,64076.0,28.5297,28.5482,28.5112,28.5297,64076.0
2019-06-03 12:30:00,30.79,30.81,30.77,30.8,26094.0,28.5297,28.5482,28.5112,28.5389,26094.0
2019-06-03 12:35:00,30.81,30.84,30.78,30.79,64101.0,28.5482,28.576,28.5204,28.5297,64101.0
2019-06-03 12:40:00,30.8,30.82,30.8,30.8,39214.0,28.5389,28.5575,28.5389,28.5389,39214.0
2019-06-03 12:45:00,30.82,30.82,30.78,30.8,52861.0,28.5575,28.5575,28.5204,28.5389,52861.0
2019-06-03 12:50:00,30.82,30.85,30.82,30.85,72283.0,28.5575,28.5853,28.5575,28.5853,72283.0
2019-06-03 12:55:00,30.85,30.85,30.79,30.79,73811.0,28.5853,28.5853,28.5297,28.5297,73811.0
2019-06-03 13:00:00,30.8,30.85,30.77,30.83,27117.0,28.5389,28.5853,28.5112,28.5667,27117.0
2019-06-03 13:05:00,30.82,30.82,30.76,30.79,70360.0,28.5575,28.5575,28.5019,28.5297,70360.0
2019-06-03 13:10:00,30.79,30.85,30.79,30.83,40346.0,28.5297,28.5853,28.5297,28.5667,40346.0
2019-06-03 13:15:00,30.84,30.85,30.81,30.82,27741.0,28.576,28.5853,28.5482,28.5575,27741.0
2019-06-03 13:20:00,30.82,30.82,30.78,30.81,22554.0,28.5575,28.5575,28.5204,28.5482,22554.0
2019-06-03 13:25:00,30.82,30.97,30.81,30.95,103469.0,28.5575,28.6965,28.5482,28.6779,103469.0
2019-06-03 13:30:00,30.95,31.07,30.95,31.04,149600.0,28.6779,28.7891,28.6779,28.7613,149600.0
2019-06-03 13:35:00,31.04,31.07,31.0,31.04,61217.0,28.7613,28.7891,28.7243,28.7613,61217.0
2019-06-03 13:40:00,31.03,31.03,30.93,30.95,64870.0,28.7521,28.7521,28.6594,28.6779,64870.0
2019-06-03 13:45:00,30.94,31.01,30.9,30.99,51541.0,28.6687,28.7335,28.6316,28.715,51541.0
2019-06-03 13:50:00,30.99,31.01,30.97,30.99,78331.0,28.715,28.7335,28.6965,28.715,78331.0
2019-06-03 13:55:00,30.98,31.0,30.95,30.97,87783.0,28.7057,28.7243,28.6779,28.6965,87783.0
2019-06-03 14:00:00,30.96,30.96,30.84,30.9,91454.0,28.6872,28.6872,28.576,28.6316,91454.0
2019-06-03 14:05:00,30.9,30.96,30.9,30.95,18315.0,28.6316,28.6872,28.6316,28.6779,18315.0
2019-06-03 14:10:00,30.95,30.99,30.95,30.96,44361.0,28.6779,28.715,28.6779,28.6872,44361.0
2019-06-03 14:15:00,30.96,30.97,30.91,30.93,30229.0,28.6872,28.6965,28.6409,28.6594,30229.0
2019-06-03 14:20:00,30.96,30.97,30.91,30.95,27237.0,28.6872,28.6965,28.6409,28.6779,27237.0
2019-06-03 14:25:00,30.95,30.98,30.94,30.98,22366.0,28.6779,28.7057,28.6687,28.7057,22366.0
2019-06-03 14:30:00,30.98,30.98,30.93,30.97,63394.0,28.7057,28.7057,28.6594,28.6965,63394.0
2019-06-03 14:35:00,30.96,31.04,30.96,31.04,22540.0,28.6872,28.7613,28.6872,28.7613,22540.0
2019-06-03 14:40:00,31.05,31.08,31.05,31.06,59108.0,28.7706,28.7984,28.7706,28.7799,59108.0
2019-06-03 14:45:00,31.05,31.08,31.05,31.06,33657.0,28.7706,28.7984,28.7706,28.7799,33657.0
2019-06-03 14:50:00,31.07,31.09,31.03,31.04,51051.0,28.7891,28.8077,28.7521,28.7613,51051.0
2019-06-03 14:55:00,31.05,31.09,31.05,31.09,37038.0,28.7706,28.8077,28.7706,28.8077,37038.0
2019-06-03 15:00:00,31.09,31.1,31.02,31.02,63552.0,28.8077,28.8169,28.7428,28.7428,63552.0
2019-06-03 15:05:00,31.02,31.11,31.02,31.11,51307.0,28.7428,28.8262,28.7428,28.8262,51307.0
2019-06-03 15:10:00,31.11,31.14,31.08,31.08,53689.0,28.8262,28.854,28.7984,28.7984,53689.0
2019-06-03 15:15:00,31.09,31.13,31.09,31.12,24734.0,28.8077,28.8447,28.8077,28.8355,24734.0
2019-06-03 15:20:00,31.13,31.15,31.03,31.05,96986.0,28.8447,28.8633,28.7521,28.7706,96986.0
2019-06-03 15:25:00,31.05,31.07,31.05,31.07,69710.0,28.7706,28.7891,28.7706,28.7891,69710.0
2019-06-03 15:30:00,31.07,31.13,31.07,31.12,74997.0,28.7891,28.8447,28.7891,28.8355,74997.0
2019-06-03 15:35:00,31.12,31.14,31.06,31.09,76306.0,28.8355,28.854,28.7799,28.8077,76306.0
2019-06-03 15:40:00,31.09,31.11,31.05,31.06,97804.0,28.8077,28.8262,28.7706,28.7799,97804.0
2019-06-03 15:45:00,31.05,31.05,30.95,31.02,98208.0,28.7706,28.7706,28.6779,28.7428,98208.0
2019-06-03 15:50:00,31.01,31.06,31.0,31.05,73625.0,28.7335,28.7799,28.7243,28.7706,73625.0
2019-06-03 15:55:00,31.04,31.09,31.0,31.05,274839.0,28.7613,28.8077,28.7243,28.7706,274839.0
2019-06-04 09:30:00,30.59,30.74,30.58,30.61,87834.0,28.3444,28.4834,28.3351,28.3629,87834.0
2019-06-04 09:35:00,30.61,30.71,30.59,30.7,86385.0,28.3629,28.4556,28.3444,28.4463,86385.0
2019-06-04 09:40:00,30.71,30.84,30.71,30.81,48244.0,28.4556,28.576,28.4556,28.5482,48244.0
2019-06-04 09:45:00,30.8,30.84,30.73,30.81,65282.0,28.5389,28.576,28.4741,28.5482,65282.0
2019-06-04 09:50:00,30.82,30.9,30.81,30.85,31439.0,28.5575,28.6316,28.5482,28.5853,31439.0
2019-06-04 09:55:00,30.84,31.08,30.84,30.97,69754.0,28.576,28.7984,28.576,28.6965,69754.0
2019-06-04 10:00:00,30.98,31.04,30.76,30.76,54986.0,28.7057,28.7613,28.5019,28.5019,54986.0
2019-06-04 10:05:00,30.78,30.86,30.78,30.85,61923.0,28.5204,28.5945,28.5204,28.5853,61923.0
2019-06-04 10:10:00,30.85,30.97,30.85,30.97,28874.0,28.5853,28.6965,28.5853,28.6965,28874.0
2019-06-04 10:15:00,30.97,30.97,30.8,30.8,37865.0,28.6965,28.6965,28.5389,28.5389,37865.0
2019-06-04 10:20:00,30.8,30.85,30.76,30.85,37747.0,28.5389,28.5853,28.5019,28.5853,37747.0
2019-06-04 10:25:00,30.86,30.87,30.82,30.82,9658.0,28.5945,28.6038,28.5575,28.5575,9658.0
2019-06-04 10:30:00,30.81,30.82,30.73,30.75,24838.0,28.5482,28.5575,28.4741,28.4926,24838.0
2019-06-04 10:35:00,30.75,30.77,30.72,30.75,19558.0,28.4926,28.5112,28.4648,28.4926,19558.0
2019-06-04 10:40:00,30.75,30.75,30.58,30.58,64255.0,28.4926,28.4926,28.3351,28.3351,64255.0
2019-06-04 10:45:00,30.58,30.68,30.58,30.66,52940.0,28.3351,28.4278,28.3351,28.4092,52940.0
2019-06-04 10:50:00,30.65,30.73,30.63,30.73,18393.0,28.4,28.4741,28.3814,28.4741,18393.0
2019-06-04 10:55:00,30.73,30.74,30.62,30.64,14876.0,28.4741,28.4834,28.3722,28.3907,14876.0
2019-06-04 11:00:00,30.64,30.65,30.59,30.64,24748.0,28.3907,28.4,28.3444,28.3907,24748.0
2019-06-04 11:05:00,30.65,30.69,30.59,30.59,27756.0,28.4,28.437,28.3444,28.3444,27756.0
2019-06-04 11:10:00,30.59,30.65,30.54,30.65,66115.0,28.3444,28.4,28.298,28.4,66115.0
2019-06-04 11:15:00,30.64,30.67,30.58,30.65,23651.0,28.3907,28.4185,28.3351,28.4,23651.0
2019-06-04 11:20:00,30.64,30.67,30.62,30.63,22254.0,28.3907,28.4185,28.3722,28.3814,22254.0
2019-06-04 11:25:00,30.62,30.64,30.59,30.62,4900.0,28.3722,28.3907,28.3444,28.3722,4900.0
2019-06-04 11:30:00,30.64,30.7,30.64,30.68,34670.0,28.3907,28.4463,28.3907,28.4278,34670.0
2019-06-04 11:35:00,30.68,30.74,30.68,30.72,11049.0,28.4278,28.4834,28.4278,28.4648,11049.0
2019-06-04 11:40:00,30.74,30.74,30.72,30.73,16909.0,28.4834,28.4834,28.4648,28.4741,16909.0
2019-06-04 11:45:00,30.73,30.76,30.73,30.75,13531.0,28.4741,28.5019,28.4741,28.4926,13531.0
2019-06-04 11:50:00,30.73,30.79,30.73,30.79,5787.0,28.4741,28.5297,28.4741,28.5297,5787.0
2019-06-04 11:55:00,30.8,30.87,30.8,30.87,6108.0,28.5389,28.6038,28.5389,28.6038,6108.0
2019-06-04 12:00:00,30.86,30.88,30.82,30.83,16592.0,28.5945,28.6131,28.5575,28.5667,16592.0
2019-06-04 12:05:00,30.83,30.87,30.83,30.87,16100.0,28.5667,28.6038,28.5667,28.6038,16100.0
2019-06-04 12:10:00,30.88,30.89,30.86,30.86,4838.0,28.6131,28.6223,28.5945,28.5945,4838.0
2019-06-04 12:15:00,30.85,30.9,30.84,30.88,12369.0,28.5853,28.6316,28.576,28.6131,12369.0
2019-06-04 12:20:00,30.88,30.88,30.84,30.84,5883.0,28.6131,28.6131,28.576,28.576,5883.0
2019-06-04 12:25:00,30.85,30.9,30.85,30.89,8863.0,28.5853,28.6316,28.5853,28.6223,8863.0
2019-06-04 12:30:00,30.89,30.94,30.89,30.94,20390.0,28.6223,28.6687,28.6223,28.6687,20390.0
2019-06-04 12:35:00,30.94,30.98,30.94,30.95,22516.0,28.6687,28.7057,28.6687,28.6779,22516.0
2019-06-04 12:40:00,30.96,30.96,30.91,30.92,12529.0,28.6872,28.6872,28.6409,28.6501,12529.0
2019-06-04 12:45:00,30.92,30.92,30.89,30.9,2423.0,28.6501,28.6501,28.6223,28.6316,2423.0
2019-06-04 12:50:00,30.9,30.9,30.85,30.87,28106.0,28.6316,28.6316,28.5853,28.6038,28106.0
2019-06-04 12:55:00,30.87,30.87,30.82,30.82,9538.0,28.6038,28.6038,28.5575,28.5575,9538.0
2019-06-04 13:00:00,30.8,30.8,30.74,30.74,16200.0,28.5389,28.5389,28.4834,28.4834,16200.0
2019-06-04 13:05:00,30.73,30.73,30.7,30.7,25116.0,28.4741,28.4741,28.4463,28.4463,25116.0
2019-06-04 13:10:00,30.69,30.74,30.69,30.74,5547.0,28.437,28.4834,28.437,28.4834,5547.0
2019-06-04 13:15:00,30.75,30.81,30.75,30.8,31673.0,28.4926,28.5482,28.4926,28.5389,31673.0
2019-06-04 13:20:00,30.79,30.79,30.75,30.76,21890.0,28.5297,28.5297,28.4926,28.5019,21890.0
2019-06-04 13:25:00,30.75,30.83,30.75,30.82,2339.0,28.4926,28.5667,28.4926,28.5575,2339.0
2019-06-04 13:30:00,30.83,30.86,30.83,30.86,8356.0,28.5667,28.5945,28.5667,28.5945,8356.0
2019-06-04 13:35:00,30.87,30.92,30.85,30.91,16636.0,28.6038,28.6501,28.5853,28.6409,16636.0
2019-06-04 13:40:00,30.92,30.93,30.9,30.93,5000.0,28.6501,28.6594,28.6316,28.6594,5000.0
2019-06-04 13:45:00,30.95,30.96,30.94,30.95,27270.0,28.6779,28.6872,28.6687,28.6779,27270.0
2019-06-04 13:50:00,30.95,31.01,30.95,30.99,26774.0,28.6779,28.7335,28.6779,28.715,26774.0
2019-06-04 13:55:00,30.99,31.04,30.99,30.99,23800.0,28.715,28.7613,28.715,28.715,23800.0
2019-06-04 14:00:00,31.02,31.02,30.98,30.99,13122.0,28.7428,28.7428,28.7057,28.715,13122.0
2019-06-04 14:05:00,30.99,31.03,30.98,31.02,24798.0,28.715,28.7521,28.7057,28.7428,24798.0
2019-06-04 14:10:00,31.01,31.06,31.01,31.03,20030.0,28.7335,28.7799,28.7335,28.7521,20030.0
2019-06-04 14:15:00,31.03,31.05,30.99,31.01,14699.0,28.7521,28.7706,28.715,28.7335,14699.0
2019-06-04 14:20:00,31.01,31.01,30.98,30.98,16325.0,28.7335,28.7335,28.7057,28.7057,16325.0
2019-06-04 14:25:00,30.98,31.03,30.98,31.02,26756.0,28.7057,28.7521,28.7057,28.7428,26756.0
2019-06-04 14:30:00,31.02,31.05,31.01,31.04,52707.0,28.7428,28.7706,28.7335,28.7613,52707.0
2019-06-04 14:35:00,31.05,31.07,31.05,31.07,21665.0,28.7706,28.7891,28.7706,28.7891,21665.0
2019-06-04 14:40:00,31.07,31.08,31.06,31.08,26211.0,28.7891,28.7984,28.7799,28.7984,26211.0
2019-06-04 14:45:00,31.09,31.09,31.07,31.08,17652.0,28.8077,28.8077,28.7891,28.7984,17652.0
2019-06-04 14:50:00,31.06,31.08,31.05,31.05,5747.0,28.7799,28.7984,28.7706,28.7706,5747.0
2019-06-04 14:55:00,31.05,31.05,31.0,31.0,24102.0,28.7706,28.7706,28.7243,28.7243,24102.0
2019-06-04 15:00:00,31.0,31.01,31.0,31.0,14471.0,28.7243,28.7335,28.7243,28.7243,14471.0
2019-06-04 15:05:00,31.01,31.02,31.0,31.0,5644.0,28.7335,28.7428,28.7243,28.7243,5644.0
2019-06-04 15:10:00,31.0,31.01,31.0,31.0,15600.0,28.7243,28.7335,28.7243,28.7243,15600.0
2019-06-04 15:15:00,31.0,31.0,30.99,30.99,5571.0,28.7243,28.7243,28.715,28.715,5571.0
2019-06-04 15:20:00,30.98,30.98,30.93,30.94,25123.0,28.7057,28.7057,28.6594,28.6687,25123.0
2019-06-04 15:25:00,30.95,30.97,30.94,30.97,9055.0,28.6779,28.6965,28.6687,28.6965,9055.0
2019-06-04 15:30:00,30.96,30.98,30.91,30.98,25100.0,28.6872,28.7057,28.6409,28.7057,25100.0
2019-06-04 15:35:00,30.99,31.02,30.98,31.02,25110.0,28.715,28.7428,28.7057,28.7428,25110.0
2019-06-04 15:40:00,31.01,31.01,30.98,30.98,17027.0,28.7335,28.7335,28.7057,28.7057,17027.0
2019-06-04 15:45:00,30.98,30.99,30.97,30.97,30592.0,28.7057,28.715,28.6965,28.6965,30592.0
2019-06-04 15:50:00,30.97,31.0,30.93,30.94,81610.0,28.6965,28.7243,28.6594,28.6687,81610.0
2019-06-04 15:55:00,30.95,31.1,30.95,31.1,286289.0,28.6779,28.8169,28.6779,28.8169,286289.0
2019-06-05 09:30:00,31.42,31.64,31.42,31.63,176206.0,29.1134,29.3173,29.1134,29.308,176206.0
2019-06-05 09:35:00,31.65,31.72,31.57,31.7,61217.0,29.3266,29.3914,29.2524,29.3729,61217.0
2019-06-05 09:40:00,31.69,31.7,31.56,31.57,53239.0,29.3636,29.3729,29.2432,29.2524,53239.0
2019-06-05 09:45:00,31.58,31.6,31.48,31.54,39548.0,29.2617,29.2802,29.169,29.2246,39548.0
2019-06-05 09:50:00,31.53,31.67,31.53,31.53,30455.0,29.2154,29.3451,29.2154,29.2154,30455.0
2019-06-05 09:55:00,31.53,31.53,31.35,31.35,64478.0,29.2154,29.2154,29.0486,29.0486,64478.0
2019-06-05 10:00:00,31.34,31.34,31.13,31.29,126432.0,29.0393,29.0393,28.8447,28.993,126432.0
2019-06-05 10:05:00,31.3,31.37,31.25,31.31,36092.0,29.0022,29.0671,28.9559,29.0115,36092.0
2019-06-05 10:10:00,31.32,31.33,31.22,31.28,32508.0,29.0208,29.03,28.9281,28.9837,32508.0
2019-06-05 10:15:00,31.3,31.34,31.26,31.26,14699.0,29.0022,29.0393,28.9652,28.9652,14699.0
2019-06-05 10:20:00,31.27,31.34,31.24,31.28,10708.0,28.9744,29.0393,28.9466,28.9837,10708.0
2019-06-05 10:25:00,31.28,31.31,31.26,31.27,7271.0,28.9837,29.0115,28.9652,28.9744,7271.0
2019-06-05 10:30:00,31.26,31.41,31.26,31.4,29561.0,28.9652,29.1042,28.9652,29.0949,29561.0
2019-06-05 10:35:00,31.4,31.4,31.23,31.23,23170.0,29.0949,29.0949,28.9374,28.9374,23170.0
2019-06-05 10:40:00,31.24,31.24,31.17,31.19,18715.0,28.9466,28.9466,28.8818,28.9003,18715.0
2019-06-05 10:45:00,31.2,31.21,31.15,31.16,25243.0,28.9096,28.9189,28.8633,28.8725,25243.0
2019-06-05 10:50:00,31.15,31.19,30.96,31.0,35541.0,28.8633,28.9003,28.6872,28.7243,35541.0
2019-06-05 10:55:00,31.02,31.02,30.9,30.97,106577.0,28.7428,28.7428,28.6316,28.6965,106577.0
2019-06-05 11:00:00,30.97,30.97,30.77,30.84,49367.0,28.6965,28.6965,28.5112,28.576,49367.0
2019-06-05 11:05:00,30.82,30.89,30.77,30.83,29058.0,28.5575,28.6223,28.5112,28.5667,29058.0
2019-06-05 11:10:00,30.84,30.93,30.83,30.9,24435.0,28.576,28.6594,28.5667,28.6316,24435.0
2019-06-05 11:15:00,30.89,30.99,30.86,30.87,21524.0,28.6223,28.715,28.5945,28.6038,21524.0
2019-06-05 11:20:00,30.88,30.93,30.8,30.82,16857.0,28.6131,28.6594,28.5389,28.5575,16857.0
2019-06-05 11:25:00,30.83,30.87,30.77,30.77,24340.0,28.5667,28.6038,28.5112,28.5112,24340.0
2019-06-05 11:30:00,30.77,30.78,30.65,30.74,82467.0,28.5112,28.5204,28.4,28.4834,82467.0
2019-06-05 11:35:00,30.74,30.74,30.6,30.7,27711.0,28.4834,28.4834,28.3536,28.4463,27711.0
2019-06-05 11:40:00,30.7,30.78,30.66,30.76,40366.0,28.4463,28.5204,28.4092,28.5019,40366.0
2019-06-05 11:45:00,30.75,30.82,30.74,30.81,26073.0,28.4926,28.5575,28.4834,28.5482,26073.0
2019-06-05 11:50:00,30.81,30.84,30.69,30.74,26804.0,28.5482,28.576,28.437,28.4834,26804.0
2019-06-05 11:55:00,30.73,30.81,30.71,30.81,19804.0,28.4741,28.5482,28.4556,28.5482,19804.0
2019-06-05 12:00:00,30.8,30.81,30.75,30.78,22329.0,28.5389,28.5482,28.4926,28.5204,22329.0
2019-06-05 12:05:00,30.79,30.81,30.77,30.8,11919.0,28.5297,28.5482,28.5112,28.5389,11919.0
2019-06-05 12:10:00,30.8,30.84,30.79,30.81,26510.0,28.5389,28.576,28.5297,28.5482,26510.0
2019-06-05 12:15:00,30.81,30.82,30.72,30.77,19165.0,28.5482,28.5575,28.4648,28.5112,19165.0
2019-06-05 12:20:00,30.79,30.81,30.74,30.79,42193.0,28.5297,28.5482,28.4834,28.5297,42193.0
2019-06-05 12:25:00,30.8,30.88,30.8,30.88,23848.0,28.5389,28.6131,28.5389,28.6131,23848.0
2019-06-05 12:30:00,30.87,30.9,30.85,30.9,48882.0,28.6038,28.6316,28.5853,28.6316,48882.0
2019-06-05 12:35:00,30.9,30.91,30.79,30.79,37471.0,28.6316,28.6409,28.5297,28.5297,37471.0
2019-06-05 12:40:00,30.78,30.81,30.75,30.79,12449.0,28.5204,28.5482,28.4926,28.5297,12449.0
2019-06-05 12:45:00,30.79,30.81,30.74,30.79,12892.0,28.5297,28.5482,28.4834,28.5297,12892.0
2019-06-05 12:50:00,30.79,30.79,30.75,30.75,13449.0,28.5297,28.5297,28.4926,28.4926,13449.0
2019-06-05 12:55:00,30.74,30.79,30.73,30.77,9326.0,28.4834,28.5297,28.4741,28.5112,9326.0
2019-06-05 13:00:00,30.78,30.83,30.76,30.83,14769.0,28.5204,28.5667,28.5019,28.5667,14769.0
2019-06-05 13:05:00,30.83,30.88,30.8,30.86,21134.0,28.5667,28.6131,28.5389,28.5945,21134.0
2019-06-05 13:10:00,30.86,30.91,30.86,30.88,18528.0,28.5945,28.6409,28.5945,28.6131,18528.0
2019-06-05 13:15:00,30.91,30.92,30.87,30.91,8317.0,28.6409,28.6501,28.6038,28.6409,8317.0
2019-06-05 13:20:00,30.9,30.91,30.87,30.88,12193.0,28.6316,28.6409,28.6038,28.6131,12193.0
2019-06-05 13:25:00,30.88,30.91,30.85,30.87,16899.0,28.6131,28.6409,28.5853,28.6038,16899.0
2019-06-05 13:30:00,30.86,30.91,30.86,30.89,30056.0,28.5945,28.6409,28.5945,28.6223,30056.0
2019-06-05 13:35:00,30.9,30.9,30.86,30.89,13687.0,28.6316,28.6316,28.5945,28.6223,13687.0
2019-06-05 13:40:00,30.89,30.92,30.88,30.91,12746.0,28.6223,28.6501,28.6131,28.6409,12746.0
2019-06-05 13:45:00,30.91,30.92,30.84,30.85,18276.0,28.6409,28.6501,28.576,28.5853,18276.0
2019-06-05 13:50:00,30.85,30.86,30.82,30.85,23154.0,28.5853,28.5945,28.5575,28.5853,23154.0
2019-06-05 13:55:00,30.85,30.85,30.82,30.83,7535.0,28.5853,28.5853,28.5575,28.5667,7535.0
2019-06-05 14:00:00,30.83,30.83,30.81,30.83,8704.0,28.5667,28.5667,28.5482,28.5667,8704.0
2019-06-05 14:05:00,30.84,30.84,30.76,30.76,16359.0,28.576,28.576,28.5019,28.5019,16359.0
2019-06-05 14:10:00,30.77,30.83,30.76,30.82,23215.0,28.5112,28.5667,28.5019,28.5575,23215.0
2019-06-05 14:15:00,30.82,30.87,30.8,30.87,32178.0,28.5575,28.6038,28.5389,28.6038,32178.0
2019-06-05 14:20:00,30.86,30.87,30.83,30.87,10792.0,28.5945,28.6038,28.5667,28.6038,10792.0
2019-06-05 14:25:00,30.86,30.86,30.78,30.79,16315.0,28.5945,28.5945,28.5204,28.5297,16315.0
2019-06-05 14:30:00,30.8,30.81,30.79,30.79,13804.0,28.5389,28.5482,28.5297,28.5297,13804.0
2019-06-05 14:35:00,30.77,30.77,30.71,30.71,19965.0,28.5112,28.5112,28.4556,28.4556,19965.0
2019-06-05 14:40:00,30.72,30.75,30.71,30.75,7337.0,28.4648,28.4926,28.4556,28.4926,7337.0
2019-06-05 14:45:00,30.76,30.77,30.76,30.76,2138.0,28.5019,28.5112,28.5019,28.5019,2138.0
2019-06-05 14:50:00,30.78,30.82,30.78,30.81,11978.0,28.5204,28.5575,28.5204,28.5482,11978.0
2019-06-05 14:55:00,30.81,30.81,30.78,30.78,13335.0,28.5482,28.5482,28.5204,28.5204,13335.0
2019-06-05 15:00:00,30.78,30.81,30.78,30.81,11533.0,28.5204,28.5482,28.5204,28.5482,11533.0
2019-06-05 15:05:00,30.81,30.83,30.8,30.83,27459.0,28.5482,28.5667,28.5389,28.5667,27459.0
2019-06-05 15:10:00,30.84,30.86,30.83,30.86,5177.0,28.576,28.5945,28.5667,28.5945,5177.0
2019-06-05 15:15:00,30.86,30.88,30.86,30.88,5566.0,28.5945,28.6131,28.5945,28.6131,5566.0
2019-06-05 15:20:00,30.88,30.9,30.88,30.9,15040.0,28.6131,28.6316,28.6131,28.6316,15040.0
2019-06-05 15:25:00,30.89,30.89,30.88,30.89,6729.0,28.6223,28.6223,28.6131,28.6223,6729.0
2019-06-05 15:30:00,30.89,30.93,30.89,30.93,25879.0,28.6223,28.6594,28.6223,28.6594,25879.0
2019-06-05 15:35:00,30.93,30.95,30.93,30.93,15356.0,28.6594,28.6779,28.6594,28.6594,15356.0
2019-06-05 15:40:00,30.95,30.97,30.95,30.95,16758.0,28.6779,28.6965,28.6779,28.6779,16758.0
2019-06-05 15:45:00,30.96,30.97,30.92,30.93,37660.0,28.6872,28.6965,28.6501,28.6594,37660.0
2019-06-05 15:50:00,30.92,30.92,30.88,30.88,30017.0,28.6501,28.6501,28.6131,28.6131,30017.0
2019-06-05 15:55:00,30.88,30.89,30.78,30.8,252216.0,28.6131,28.6223,28.5204,28.5389,252216.0
2019-06-06 09:30:00,31.01,31.1,31.0,31.0,67462.0,28.7335,28.8169,28.7243,28.7243,67462.0
2019-06-06 09:35:00,30.98,31.0,30.84,30.87,38814.0,28.7057,28.7243,28.576,28.6038,38814.0
2019-06-06 09:40:00,30.88,30.92,30.84,30.84,32649.0,28.6131,28.6501,28.576,28.576,32649.0
2019-06-06 09:45:00,30.83,31.01,30.82,31.01,58336.0,28.5667,28.7335,28.5575,28.7335,58336.0
2019-06-06 09:50:00,31.01,31.08,30.99,31.08,46002.0,28.7335,28.7984,28.715,28.7984,46002.0
2019-06-06 09:55:00,31.08,31.15,31.08,31.13,60465.0,28.7984,28.8633,28.7984,28.8447,60465.0
2019-06-06 10:00:00,31.14,31.14,31.06,31.09,30160.0,28.854,28.854,28.7799,28.8077,30160.0
2019-06-06 10:05:00,31.09,31.09,31.0,31.02,26433.0,28.8077,28.8077,28.7243,28.7428,26433.0
2019-06-06 10:10:00,31.02,31.1,31.01,31.1,26864.0,28.7428,28.8169,28.7335,28.8169,26864.0
2019-06-06 10:15:00,31.1,31.16,31.07,31.15,25244.0,28.8169,28.8725,28.7891,28.8633,25244.0
2019-06-06 10:20:00,31.15,31.16,31.07,31.08,32672.0,28.8633,28.8725,28.7891,28.7984,32672.0
2019-06-06 10:25:00,31.08,31.1,31.06,31.08,14558.0,28.7984,28.8169,28.7799,28.7984,14558.0
2019-06-06 10:30:00,31.09,31.13,31.07,31.07,33276.0,28.8077,28.8447,28.7891,28.7891,33276.0
2019-06-06 10:35:00,31.07,31.07,30.98,31.03,22386.0,28.7891,28.7891,28.7057,28.7521,22386.0
2019-06-06 10:40:00,31.03,31.04,30.97,30.98,17617.0,28.7521,28.7613,28.6965,28.7057,17617.0
2019-06-06 10:45:00,30.99,30.99,30.89,30.9,18173.0,28.715,28.715,28.6223,28.6316,18173.0
2019-06-06 10:50:00,30.89,30.89,30.78,30.79,20130.0,28.6223,28.6223,28.5204,28.5297,20130.0
2019-06-06 10:55:00,30.78,30.82,30.76,30.82,17578.0,28.5204,28.5575,28.5019,28.5575,17578.0
2019-06-06 11:00:00,30.83,30.83,30.78,30.79,15800.0,28.5667,28.5667,28.5204,28.5297,15800.0
2019-06-06 11:05:00,30.79,30.81,30.77,30.81,9327.0,28.5297,28.5482,28.5112,28.5482,9327.0
2019-06-06 11:10:00,30.81,30.86,30.81,30.84,15639.0,28.5482,28.5945,28.5482,28.576,15639.0
2019-06-06 11:15:00,30.83,30.88,30.82,30.87,10504.0,28.5667,28.6131,28.5575,28.6038,10504.0
2019-06-06 11:20:00,30.89,30.92,30.89,30.89,18696.0,28.6223,28.6501,28.6223,28.6223,18696.0
2019-06-06 11:25:00,30.88,30.89,30.86,30.88,10437.0,28.6131,28.6223,28.5945,28.6131,10437.0
2019-06-06 11:30:00,30.89,30.89,30.87,30.88,8981.0,28.6223,28.6223,28.6038,28.6131,8981.0
2019-06-06 11:35:00,30.88,30.9,30.87,30.88,6920.0,28.6131,28.6316,28.6038,28.6131,6920.0
2019-06-06 11:40:00,30.89,30.95,30.89,30.95,40220.0,28.6223,28.6779,28.6223,28.6779,40220.0
2019-06-06 11:45:00,30.94,30.99,30.9,30.99,35953.0,28.6687,28.715,28.6316,28.715,35953.0
2019-06-06 11:50:00,30.98,30.98,30.96,30.97,23050.0,28.7057,28.7057,28.6872,28.6965,23050.0
2019-06-06 11:55:00,30.97,30.99,30.96,30.98,10365.0,28.6965,28.715,28.6872,28.7057,10365.0
2019-06-06 12:00:00,30.98,30.98,30.94,30.95,3305.0,28.7057,28.7057,28.6687,28.6779,3305.0
2019-06-06 12:05:00,30.95,30.95,30.92,30.94,5242.0,28.6779,28.6779,28.6501,28.6687,5242.0
2019-06-06 12:10:00,30.94,30.97,30.92,30.97,9500.0,28.6687,28.6965,28.6501,28.6965,9500.0
2019-06-06 12:15:00,30.98,31.01,30.97,30.99,10990.0,28.7057,28.7335,28.6965,28.715,10990.0
2019-06-06 12:20:00,31.0,31.02,31.0,31.01,7535.0,28.7243,28.7428,28.7243,28.7335,7535.0
2019-06-06 12:25:00,31.01,31.06,31.01,31.05,4573.0,28.7335,28.7799,28.7335,28.7706,4573.0
2019-06-06 12:30:00,31.05,31.05,31.03,31.04,11800.0,28.7706,28.7706,28.7521,28.7613,11800.0
2019-06-06 12:35:00,31.03,31.04,31.02,31.03,9049.0,28.7521,28.7613,28.7428,28.7521,9049.0
2019-06-06 12:40:00,31.03,31.08,31.03,31.08,8763.0,28.7521,28.7984,28.7521,28.7984,8763.0
2019-06-06 12:45:00,31.09,31.12,31.09,31.1,20267.0,28.8077,28.8355,28.8077,28.8169,20267.0
2019-06-06 12:50:00,31.1,31.14,31.1,31.11,14349.0,28.8169,28.854,28.8169,28.8262,14349.0
2019-06-06 12:55:00,31.11,31.13,31.09,31.12,11943.0,28.8262,28.8447,28.8077,28.8355,11943.0
2019-06-06 13:00:00,31.11,31.12,31.07,31.12,12119.0,28.8262,28.8355,28.7891,28.8355,12119.0
2019-06-06 13:05:00,31.12,31.13,31.12,31.12,6998.0,28.8355,28.8447,28.8355,28.8355,6998.0
2019-06-06 13:10:00,31.13,31.14,31.07,31.07,19754.0,28.8447,28.854,28.7891,28.7891,19754.0
2019-06-06 13:15:00,31.06,31.09,31.05,31.05,9333.0,28.7799,28.8077,28.7706,28.7706,9333.0
2019-06-06 13:20:00,31.06,31.09,31.02,31.02,21097.0,28.7799,28.8077,28.7428,28.7428,21097.0
2019-06-06 13:25:00,31.01,31.06,31.01,31.06,11642.0,28.7335,28.7799,28.7335,28.7799,11642.0
2019-06-06 13:30:00,31.06,31.1,31.05,31.1,19881.0,28.7799,28.8169,28.7706,28.8169,19881.0
2019-06-06 13:35:00,31.1,31.1,31.08,31.08,7685.0,28.8169,28.8169,28.7984,28.7984,7685.0
2019-06-06 13:40:00,31.09,31.1,31.07,31.1,16928.0,28.8077,28.8169,28.7891,28.8169,16928.0
2019-06-06 13:45:00,31.1,31.14,31.1,31.14,7498.0,28.8169,28.854,28.8169,28.854,7498.0
2019-06-06 13:50:00,31.13,31.16,31.11,31.11,18946.0,28.8447,28.8725,28.8262,28.8262,18946.0
2019-06-06 13:55:00,31.11,31.11,31.08,31.1,24319.0,28.8262,28.8262,28.7984,28.8169,24319.0
2019-06-06 14:00:00,31.11,31.13,31.1,31.13,9563.0,28.8262,28.8447,28.8169,28.8447,9563.0
2019-06-06 14:05:00,31.14,31.16,31.11,31.14,21142.0,28.854,28.8725,28.8262,28.854,21142.0
2019-06-06 14:10:00,31.14,31.14,31.08,31.1,16968.0,28.854,28.854,28.7984,28.8169,16968.0
2019-06-06 14:15:00,31.1,31.1,31.08,31.1,8365.0,28.8169,28.8169,28.7984,28.8169,8365.0
2019-06-06 14:20:00,31.09,31.11,31.07,31.11,18566.0,28.8077,28.8262,28.7891,28.8262,18566.0
2019-06-06 14:25:00,31.11,31.11,31.06,31.07,37736.0,28.8262,28.8262,28.7799,28.7891,37736.0
2019-06-06 14:30:00,31.07,31.08,30.94,30.96,29648.0,28.7891,28.7984,28.6687,28.6872,29648.0
2019-06-06 14:35:00,30.96,31.02,30.87,30.87,77564.0,28.6872,28.7428,28.6038,28.6038,77564.0
2019-06-06 14:40:00,30.86,30.88,30.82,30.84,33203.0,28.5945,28.6131,28.5575,28.576,33203.0
2019-06-06 14:45:00,30.84,30.91,30.84,30.88,27982.0,28.576,28.6409,28.576,28.6131,27982.0
2019-06-06 14:50:00,30.88,30.92,30.88,30.92,12202.0,28.6131,28.6501,28.6131,28.6501,12202.0
2019-06-06 14:55:00,30.93,30.98,30.93,30.96,15451.0,28.6594,28.7057,28.6594,28.6872,15451.0
2019-06-06 15:00:00,30.96,30.98,30.95,30.98,3600.0,28.6872,28.7057,28.6779,28.7057,3600.0
2019-06-06 15:05:00,30.99,31.04,30.98,31.04,22194.0,28.715,28.7613,28.7057,28.7613,22194.0
2019-06-06 15:10:00,31.03,31.06,31.02,31.05,5206.0,28.7521,28.7799,28.7428,28.7706,5206.0
2019-06-06 15:15:00,31.06,31.07,31.04,31.05,24197.0,28.7799,28.7891,28.7613,28.7706,24197.0
2019-06-06 15:20:00,31.05,31.08,31.05,31.07,19651.0,28.7706,28.7984,28.7706,28.7891,19651.0
2019-06-06 15:25:00,31.08,31.08,31.04,31.04,10895.0,28.7984,28.7984,28.7613,28.7613,10895.0
2019-06-06 15:30:00,31.03,31.03,30.94,30.94,44841.0,28.7521,28.7521,28.6687,28.6687,44841.0
2019-06-06 15:35:00,30.93,30.96,30.92,30.95,27786.0,28.6594,28.6872,28.6501,28.6779,27786.0
2019-06-06 15:40:00,30.96,30.98,30.96,30.97,12209.0,28.6872,28.7057,28.6872,28.6965,12209.0
2019-06-06 15:45:00,30.97,30.97,30.94,30.94,31962.0,28.6965,28.6965,28.6687,28.6687,31962.0
2019-06-06 15:50:00,30.95,30.97,30.94,30.95,12481.0,28.6779,28.6965,28.6687,28.6779,12481.0
2019-06-06 15:55:00,30.97,31.07,30.95,31.05,334274.0,28.6965,28.7891,28.6779,28.7706,334274.0
2019-06-07 09:30:00,31.34,31.4,31.28,31.29,77194.0,29.0393,29.0949,28.9837,28.993,77194.0
2019-06-07 09:35:00,31.29,31.31,31.23,31.23,53711.0,28.993,29.0115,28.9374,28.9374,53711.0
2019-06-07 09:40:00,31.25,31.28,31.21,31.28,19218.0,28.9559,28.9837,28.9189,28.9837,19218.0
2019-06-07 09:45:00,31.29,31.29,31.11,31.11,13520.0,28.993,28.993,28.8262,28.8262,13520.0
2019-06-07 09:50:00,31.11,31.18,31.09,31.18,23548.0,28.8262,28.8911,28.8077,28.8911,23548.0
2019-06-07 09:55:00,31.19,31.23,31.15,31.16,39497.0,28.9003,28.9374,28.8633,28.8725,39497.0
2019-06-07 10:00:00,31.15,31.18,31.14,31.16,19093.0,28.8633,28.8911,28.854,28.8725,19093.0
2019-06-07 10:05:00,31.17,31.31,31.17,31.28,57717.0,28.8818,29.0115,28.8818,28.9837,57717.0
2019-06-07 10:10:00,31.3,31.3,31.23,31.27,30248.0,29.0022,29.0022,28.9374,28.9744,30248.0
2019-06-07 10:15:00,31.27,31.29,31.23,31.29,12068.0,28.9744,28.993,28.9374,28.993,12068.0
2019-06-07 10:20:00,31.3,31.39,31.3,31.36,48080.0,29.0022,29.0856,29.0022,29.0578,48080.0
2019-06-07 10:25:00,31.37,31.4,31.35,31.4,19807.0,29.0671,29.0949,29.0486,29.0949,19807.0
2019-06-07 10:30:00,31.4,31.47,31.39,31.41,107457.0,29.0949,29.1598,29.0856,29.1042,107457.0
2019-06-07 10:35:00,31.41,31.42,31.32,31.34,14255.0,29.1042,29.1134,29.0208,29.0393,14255.0
2019-06-07 10:40:00,31.33,31.34,31.2,31.26,52050.0,29.03,29.0393,28.9096,28.9652,52050.0
2019-06-07 10:45:00,31.26,31.3,31.25,31.3,12032.0,28.9652,29.0022,28.9559,29.0022,12032.0
2019-06-07 10:50:00,31.3,31.32,31.24,31.25,13176.0,29.0022,29.0208,28.9466,28.9559,13176.0
2019-06-07 10:55:00,31.23,31.23,31.14,31.15,36228.0,28.9374,28.9374,28.854,28.8633,36228.0
2019-06-07 11:00:00,31.15,31.18,31.13,31.16,37119.0,28.8633,28.8911,28.8447,28.8725,37119.0
2019-06-07 11:05:00,31.16,31.24,31.16,31.24,28080.0,28.8725,28.9466,28.8725,28.9466,28080.0
2019-06-07 11:10:00,31.24,31.24,31.17,31.18,14343.0,28.9466,28.9466,28.8818,28.8911,14343.0
2019-06-07 11:15:00,31.18,31.19,31.17,31.18,9157.0,28.8911,28.9003,28.8818,28.8911,9157.0
2019-06-07 11:20:00,31.17,31.17,31.06,31.07,23009.0,28.8818,28.8818,28.7799,28.7891,23009.0
2019-06-07 11:25:00,31.06,31.06,30.97,30.98,43381.0,28.7799,28.7799,28.6965,28.7057,43381.0
2019-06-07 11:30:00,30.97,31.0,30.93,30.98,68650.0,28.6965,28.7243,28.6594,28.7057,68650.0
2019-06-07 11:35:00,30.97,30.99,30.95,30.95,20496.0,28.6965,28.715,28.6779,28.6779,20496.0
2019-06-07 11:40:00,30.93,30.95,30.93,30.95,10398.0,28.6594,28.6779,28.6594,28.6779,10398.0
2019-06-07 11:45:00,30.95,30.99,30.93,30.94,24742.0,28.6779,28.715,28.6594,28.6687,24742.0
2019-06-07 11:50:00,30.94,30.99,30.89,30.91,67090.0,28.6687,28.715,28.6223,28.6409,67090.0
2019-06-07 11:55:00,30.9,30.9,30.79,30.88,60519.0,28.6316,28.6316,28.5297,28.6131,60519.0
2019-06-07 12:00:00,30.88,30.94,30.85,30.94,23453.0,28.6131,28.6687,28.5853,28.6687,23453.0
2019-06-07 12:05:00,30.96,31.01,30.95,31.01,19289.0,28.6872,28.7335,28.6779,28.7335,19289.0
2019-06-07 12:10:00,31.02,31.05,31.0,31.05,20678.0,28.7428,28.7706,28.7243,28.7706,20678.0
2019-06-07 12:15:00,31.07,31.07,31.01,31.04,21424.0,28.7891,28.7891,28.7335,28.7613,21424.0
2019-06-07 12:20:00,31.04,31.04,31.01,31.01,8633.0,28.7613,28.7613,28.7335,28.7335,8633.0
2019-06-07 12:25:00,31.01,31.05,31.01,31.05,9616.0,28.7335,28.7706,28.7335,28.7706,9616.0
2019-06-07 12:30:00,31.05,31.07,31.05,31.05,2200.0,28.7706,28.7891,28.7706,28.7706,2200.0
2019-06-07 12:35:00,31.05,31.07,31.03,31.03,8156.0,28.7706,28.7891,28.7521,28.7521,8156.0
2019-06-07 12:40:00,31.03,31.05,31.0,31.05,6978.0,28.7521,28.7706,28.7243,28.7706,6978.0
2019-06-07 12:45:00,31.04,31.05,31.03,31.05,2755.0,28.7613,28.7706,28.7521,28.7706,2755.0
2019-06-07 12:50:00,31.06,31.06,31.0,31.01,7281.0,28.7799,28.7799,28.7243,28.7335,7281.0
2019-06-07 12:55:00,31.03,31.03,30.98,31.0,6619.0,28.7521,28.7521,28.7057,28.7243,6619.0
2019-06-07 13:00:00,31.0,31.01,30.99,30.99,2700.0,28.7243,28.7335,28.715,28.715,2700.0
2019-06-07 13:05:00,30.98,31.0,30.97,31.0,9956.0,28.7057,28.7243,28.6965,28.7243,9956.0
2019-06-07 13:10:00,31.0,31.0,30.99,30.99,10259.0,28.7243,28.7243,28.715,28.715,10259.0
2019-06-07 13:15:00,30.99,31.0,30.93,30.93,14921.0,28.715,28.7243,28.6594,28.6594,14921.0
2019-06-07 13:20:00,30.92,30.93,30.9,30.93,15473.0,28.6501,28.6594,28.6316,28.6594,15473.0
2019-06-07 13:25:00,30.93,30.94,30.9,30.91,9957.0,28.6594,28.6687,28.6316,28.6409,9957.0
2019-06-07 13:30:00,30.91,30.91,30.88,30.88,8487.0,28.6409,28.6409,28.6131,28.6131,8487.0
2019-06-07 13:35:00,30.88,30.93,30.88,30.93,5590.0,28.6131,28.6594,28.6131,28.6594,5590.0
2019-06-07 13:40:00,30.93,30.95,30.93,30.93,2363.0,28.6594,28.6779,28.6594,28.6594,2363.0
2019-06-07 13:45:00,30.95,30.96,30.93,30.93,14089.0,28.6779,28.6872,28.6594,28.6594,14089.0
2019-06-07 13:50:00,30.93,30.95,30.92,30.94,6343.0,28.6594,28.6779,28.6501,28.6687,6343.0
2019-06-07 13:55:00,30.95,30.97,30.93,30.94,6054.0,28.6779,28.6965,28.6594,28.6687,6054.0
2019-06-07 14:00:00,30.95,30.96,30.91,30.91,12652.0,28.6779,28.6872,28.6409,28.6409,12652.0
2019-06-07 14:05:00,30.91,30.92,30.9,30.9,4751.0,28.6409,28.6501,28.6316,28.6316,4751.0
2019-06-07 14:10:00,30.91,30.94,30.91,30.91,7450.0,28.6409,28.6687,28.6409,28.6409,7450.0
2019-06-07 14:15:00,30.93,30.94,30.93,30.93,3068.0,28.6594,28.6687,28.6594,28.6594,3068.0
2019-06-07 14:20:00,30.92,30.92,30.88,30.89,12220.0,28.6501,28.6501,28.6131,28.6223,12220.0
2019-06-07 14:25:00,30.9,30.93,30.9,30.92,12693.0,28.6316,28.6594,28.6316,28.6501,12693.0
2019-06-07 14:30:00,30.93,30.93,30.88,30.88,23736.0,28.6594,28.6594,28.6131,28.6131,23736.0
2019-06-07 14:35:00,30.87,30.9,30.87,30.9,18256.0,28.6038,28.6316,28.6038,28.6316,18256.0
2019-06-07 14:40:00,30.9,30.92,30.89,30.91,8393.0,28.6316,28.6501,28.6223,28.6409,8393.0
2019-06-07 14:45:00,30.91,30.94,30.9,30.93,13889.0,28.6409,28.6687,28.6316,28.6594,13889.0
2019-06-07 14:50:00,30.92,30.94,30.92,30.94,5453.0,28.6501,28.6687,28.6501,28.6687,5453.0
2019-06-07 14:55:00,30.96,30.97,30.93,30.93,18867.0,28.6872,28.6965,28.6594,28.6594,18867.0
2019-06-07 15:00:00,30.92,30.97,30.92,30.97,7429.0,28.6501,28.6965,28.6501,28.6965,7429.0
2019-06-07 15:05:00,30.97,30.98,30.94,30.98,12383.0,28.6965,28.7057,28.6687,28.7057,12383.0
2019-06-07 15:10:00,30.99,31.0,30.98,30.98,30903.0,28.715,28.7243,28.7057,28.7057,30903.0
2019-06-07 15:15:00,30.97,31.01,30.97,31.01,14629.0,28.6965,28.7335,28.6965,28.7335,14629.0
2019-06-07 15:20:00,31.01,31.01,31.0,31.0,28582.0,28.7335,28.7335,28.7243,28.7243,28582.0
2019-06-07 15:25:00,31.0,31.0,30.99,31.0,23394.0,28.7243,28.7243,28.715,28.7243,23394.0
2019-06-07 15:30:00,31.01,31.01,30.96,30.99,32010.0,28.7335,28.7335,28.6872,28.715,32010.0
2019-06-07 15:35:00,30.99,31.0,30.99,30.99,17434.0,28.715,28.7243,28.715,28.715,17434.0
2019-06-07 15:40:00,30.99,31.0,30.98,31.0,14651.0,28.715,28.7243,28.7057,28.7243,14651.0
2019-06-07 15:45:00,31.01,31.01,31.0,31.0,5140.0,28.7335,28.7335,28.7243,28.7243,5140.0
2019-06-07 15:50:00,31.0,31.0,30.95,30.95,48514.0,28.7243,28.7243,28.6779,28.6779,48514.0
2019-06-07 15:55:00,30.95,30.95,30.87,30.9,371837.0,28.6779,28.6779,28.6038,28.6316,371837.0
2019-06-10 09:30:00,30.31,30.37,30.21,30.29,123352.0,28.0849,28.1405,27.9923,28.0664,123352.0
2019-06-10 09:35:00,30.29,30.33,30.23,30.25,48143.0,28.0664,28.1035,28.0108,28.0293,48143.0
2019-06-10 09:40:00,30.25,30.25,30.04,30.07,77145.0,28.0293,28.0293,27.8347,27.8625,77145.0
2019-06-10 09:45:00,30.08,30.17,30.07,30.17,34470.0,27.8718,27.9552,27.8625,27.9552,34470.0
2019-06-10 09:50:00,30.17,30.29,30.17,30.27,48002.0,27.9552,28.0664,27.9552,28.0479,48002.0
2019-06-10 09:55:00,30.28,30.31,30.24,30.3,23828.0,28.0571,28.0849,28.0201,28.0757,23828.0
2019-06-10 10:00:00,30.3,30.3,30.23,30.23,21227.0,28.0757,28.0757,28.0108,28.0108,21227.0
2019-06-10 10:05:00,30.24,30.27,30.13,30.14,101621.0,28.0201,28.0479,27.9181,27.9274,101621.0
2019-06-10 10:10:00,30.13,30.21,30.11,30.2,27649.0,27.9181,27.9923,27.8996,27.983,27649.0
2019-06-10 10:15:00,30.2,30.22,30.16,30.17,48894.0,27.983,28.0015,27.9459,27.9552,48894.0
2019-06-10 10:20:00,30.17,30.21,30.16,30.21,15826.0,27.9552,27.9923,27.9459,27.9923,15826.0
2019-06-10 10:25:00,30.22,30.31,30.22,30.31,48114.0,28.0015,28.0849,28.0015,28.0849,48114.0
2019-06-10 10:30:00,30.3,30.3,30.25,30.26,21343.0,28.0757,28.0757,28.0293,28.0386,21343.0
2019-06-10 10:35:00,30.26,30.31,30.26,30.28,15125.0,28.0386,28.0849,28.0386,28.0571,15125.0
2019-06-10 10:40:00,30.25,30.29,30.25,30.29,14820.0,28.0293,28.0664,28.0293,28.0664,14820.0
2019-06-10 10:45:00,30.29,30.3,30.28,30.29,6706.0,28.0664,28.0757,28.0571,28.0664,6706.0
2019-06-10 10:50:00,30.3,30.3,30.27,30.27,12566.0,28.0757,28.0757,28.0479,28.0479,12566.0
2019-06-10 10:55:00,30.28,30.32,30.28,30.32,25561.0,28.0571,28.0942,28.0571,28.0942,25561.0
2019-06-10 11:00:00,30.32,30.33,30.28,30.31,8950.0,28.0942,28.1035,28.0571,28.0849,8950.0
2019-06-10 11:05:00,30.3,30.3,30.25,30.25,11611.0,28.0757,28.0757,28.0293,28.0293,11611.0
2019-06-10 11:10:00,30.28,30.28,30.22,30.22,12063.0,28.0571,28.0571,28.0015,28.0015,12063.0
2019-06-10 11:15:00,30.22,30.22,30.18,30.19,11065.0,28.0015,28.0015,27.9645,27.9737,11065.0
2019-06-10 11:20:00,30.18,30.24,30.18,30.2,21158.0,27.9645,28.0201,27.9645,27.983,21158.0
2019-06-10 11:25:00,30.21,30.22,30.2,30.2,5064.0,27.9923,28.0015,27.983,27.983,5064.0
2019-06-10 11:30:00,30.19,30.19,30.12,30.13,18358.0,27.9737,27.9737,27.9089,27.9181,18358.0
2019-06-10 11:35:00,30.14,30.18,30.14,30.15,11426.0,27.9274,27.9645,27.9274,27.9367,11426.0
2019-06-10 11:40:00,30.16,30.16,30.11,30.14,20836.0,27.9459,27.9459,27.8996,27.9274,20836.0
2019-06-10 11:45:00,30.14,30.14,30.09,30.09,8258.0,27.9274,27.9274,27.8811,27.8811,8258.0
2019-06-10 11:50:00,30.09,30.09,30.06,30.06,29084.0,27.8811,27.8811,27.8533,27.8533,29084.0
2019-06-10 11:55:00,30.06,30.08,30.05,30.06,17159.0,27.8533,27.8718,27.844,27.8533,17159.0
2019-06-10 12:00:00,30.06,30.07,30.02,30.02,23065.0,27.8533,27.8625,27.8162,27.8162,23065.0
2019-06-10 12:05:00,30.02,30.03,30.0,30.02,43157.0,27.8162,27.8255,27.7977,27.8162,43157.0
2019-06-10 12:10:00,30.01,30.04,29.98,30.04,18247.0,27.8069,27.8347,27.7791,27.8347,18247.0
2019-06-10 12:15:00,30.04,30.04,29.97,29.99,30675.0,27.8347,27.8347,27.7699,27.7884,30675.0
2019-06-10 12:20:00,29.99,30.0,29.96,30.0,18667.0,27.7884,27.7977,27.7606,27.7977,18667.0
2019-06-10 12:25:00,30.0,30.05,30.0,30.05,12037.0,27.7977,27.844,27.7977,27.844,12037.0
2019-06-10 12:30:00,30.05,30.08,30.03,30.07,6025.0,27.844,27.8718,27.8255,27.8625,6025.0
2019-06-10 12:35:00,30.08,30.08,30.05,30.05,22900.0,27.8718,27.8718,27.844,27.844,22900.0
2019-06-10 12:40:00,30.05,30.06,30.03,30.03,10644.0,27.844,27.8533,27.8255,27.8255,10644.0
2019-06-10 12:45:00,30.03,30.06,30.03,30.05,7440.0,27.8255,27.8533,27.8255,27.844,7440.0
2019-06-10 12:50:00,30.06,30.07,30.03,30.03,9603.0,27.8533,27.8625,27.8255,27.8255,9603.0
2019-06-10 12:55:00,30.03,30.03,29.95,29.95,23441.0,27.8255,27.8255,27.7513,27.7513,23441.0
2019-06-10 13:00:00,29.95,30.01,29.95,30.01,35222.0,27.7513,27.8069,27.7513,27.8069,35222.0
2019-06-10 13:05:00,30.01,30.02,29.99,30.02,34188.0,27.8069,27.8162,27.7884,27.8162,34188.0
2019-06-10 13:10:00,30.02,30.04,29.97,29.98,18681.0,27.8162,27.8347,27.7699,27.7791,18681.0
2019-06-10 13:15:00,29.99,29.99,29.96,29.99,12540.0,27.7884,27.7884,27.7606,27.7884,12540.0
2019-06-10 13:20:00,29.99,29.99,29.95,29.97,20325.0,27.7884,27.7884,27.7513,27.7699,20325.0
2019-06-10 13:25:00,29.96,29.97,29.95,29.95,9961.0,27.7606,27.7699,27.7513,27.7513,9961.0
2019-06-10 13:30:00,29.95,29.98,29.94,29.95,25136.0,27.7513,27.7791,27.7421,27.7513,25136.0
2019-06-10 13:35:00,29.96,29.96,29.93,29.93,7219.0,27.7606,27.7606,27.7328,27.7328,7219.0
2019-06-10 13:40:00,29.93,29.93,29.9,29.9,31900.0,27.7328,27.7328,27.705,27.705,31900.0
2019-06-10 13:45:00,29.9,29.93,29.9,29.92,25139.0,27.705,27.7328,27.705,27.7236,25139.0
2019-06-10 13:50:00,29.92,29.98,29.91,29.98,39722.0,27.7236,27.7791,27.7143,27.7791,39722.0
2019-06-10 13:55:00,29.98,29.99,29.95,29.95,32198.0,27.7791,27.7884,27.7513,27.7513,32198.0
2019-06-10 14:00:00,29.94,30.08,29.93,30.07,97407.0,27.7421,27.8718,27.7328,27.8625,97407.0
2019-06-10 14:05:00,30.07,30.09,30.0,30.03,25869.0,27.8625,27.8811,27.7977,27.8255,25869.0
2019-06-10 14:10:00,30.03,30.04,30.01,30.02,15311.0,27.8255,27.8347,27.8069,27.8162,15311.0
2019-06-10 14:15:00,30.03,30.09,30.03,30.05,20619.0,27.8255,27.8811,27.8255,27.844,20619.0
2019-06-10 14:20:00,30.05,30.05,29.97,29.99,34314.0,27.844,27.844,27.7699,27.7884,34314.0
2019-06-10 14:25:00,29.99,30.0,29.98,29.99,16183.0,27.7884,27.7977,27.7791,27.7884,16183.0
2019-06-10 14:30:00,30.0,30.0,29.97,29.99,21526.0,27.7977,27.7977,27.7699,27.7884,21526.0
2019-06-10 14:35:00,30.0,30.06,30.0,30.03,25477.0,27.7977,27.8533,27.7977,27.8255,25477.0
2019-06-10 14:40:00,30.03,30.03,30.01,30.01,9423.0,27.8255,27.8255,27.8069,27.8069,9423.0
2019-06-10 14:45:00,30.0,30.04,29.99,30.04,10786.0,27.7977,27.8347,27.7884,27.8347,10786.0
2019-06-10 14:50:00,30.03,30.07,30.03,30.06,13830.0,27.8255,27.8625,27.8255,27.8533,13830.0
2019-06-10 14:55:00,30.06,30.06,30.03,30.04,17431.0,27.8533,27.8533,27.8255,27.8347,17431.0
2019-06-10 15:00:00,30.03,30.03,30.01,30.02,12204.0,27.8255,27.8255,27.8069,27.8162,12204.0
2019-06-10 15:05:00,30.02,30.03,30.01,30.03,9001.0,27.8162,27.8255,27.8069,27.8255,9001.0
2019-06-10 15:10:00,30.03,30.03,30.02,30.03,16155.0,27.8255,27.8255,27.8162,27.8255,16155.0
2019-06-10 15:15:00,30.03,30.08,30.03,30.08,16625.0,27.8255,27.8718,27.8255,27.8718,16625.0
2019-06-10 15:20:00,30.08,30.14,30.08,30.12,23649.0,27.8718,27.9274,27.8718,27.9089,23649.0
2019-06-10 15:25:00,30.12,30.14,30.1,30.1,22527.0,27.9089,27.9274,27.8903,27.8903,22527.0
2019-06-10 15:30:00,30.1,30.11,30.07,30.08,43332.0,27.8903,27.8996,27.8625,27.8718,43332.0
2019-06-10 15:35:00,30.08,30.13,30.08,30.12,32359.0,27.8718,27.9181,27.8718,27.9089,32359.0
2019-06-10 15:40:00,30.11,30.11,30.1,30.11,35783.0,27.8996,27.8996,27.8903,27.8996,35783.0
2019-06-10 15:45:00,30.11,30.14,30.11,30.11,23434.0,27.8996,27.9274,27.8996,27.8996,23434.0
2019-06-10 15:50:00,30.11,30.12,30.11,30.11,41408.0,27.8996,27.9089,27.8996,27.8996,41408.0
2019-06-10 15:55:00,30.11,30.14,30.03,30.06,350465.0,27.8996,27.9274,27.8255,27.8533,350465.0
2019-06-11 09:30:00,29.91,30.07,29.91,30.06,51691.0,27.7143,27.8625,27.7143,27.8533,51691.0
2019-06-11 09:35:00,30.06,30.16,30.05,30.12,53576.0,27.8533,27.9459,27.844,27.9089,53576.0
2019-06-11 09:40:00,30.09,30.16,30.07,30.16,27739.0,27.8811,27.9459,27.8625,27.9459,27739.0
2019-06-11 09:45:00,30.18,30.21,30.17,30.17,19512.0,27.9645,27.9923,27.9552,27.9552,19512.0
2019-06-11 09:50:00,30.17,30.18,30.13,30.14,28811.0,27.9552,27.9645,27.9181,27.9274,28811.0
2019-06-11 09:55:00,30.14,30.2,30.14,30.15,11092.0,27.9274,27.983,27.9274,27.9367,11092.0
2019-06-11 10:00:00,30.14,30.14,30.08,30.08,32858.0,27.9274,27.9274,27.8718,27.8718,32858.0
2019-06-11 10:05:00,30.09,30.09,30.0,30.0,20303.0,27.8811,27.8811,27.7977,27.7977,20303.0
2019-06-11 10:10:00,30.0,30.04,29.96,29.96,17004.0,27.7977,27.8347,27.7606,27.7606,17004.0
2019-06-11 10:15:00,29.96,29.97,29.92,29.97,37751.0,27.7606,27.7699,27.7236,27.7699,37751.0
2019-06-11 10:20:00,29.97,29.97,29.93,29.95,7800.0,27.7699,27.7699,27.7328,27.7513,7800.0
2019-06-11 10:25:00,29.95,29.99,29.95,29.95,12841.0,27.7513,27.7884,27.7513,27.7513,12841.0
2019-06-11 10:30:00,29.94,30.01,29.94,30.01,14991.0,27.7421,27.8069,27.7421,27.8069,14991.0
2019-06-11 10:35:00,30.01,30.06,30.01,30.05,13817.0,27.8069,27.8533,27.8069,27.844,13817.0
2019-06-11 10:40:00,30.06,30.12,30.06,30.12,21179.0,27.8533,27.9089,27.8533,27.9089,21179.0
2019-06-11 10:45:00,30.12,30.14,30.11,30.14,7877.0,27.9089,27.9274,27.8996,27.9274,7877.0
2019-06-11 10:50:00,30.14,30.2,30.13,30.2,6804.0,27.9274,27.983,27.9181,27.983,6804.0
2019-06-11 10:55:00,30.18,30.23,30.18,30.23,12383.0,27.9645,28.0108,27.9645,28.0108,12383.0
2019-06-11 11:00:00,30.24,30.3,30.24,30.26,29085.0,28.0201,28.0757,28.0201,28.0386,29085.0
2019-06-11 11:05:00,30.26,30.31,30.26,30.31,27590.0,28.0386,28.0849,28.0386,28.0849,27590.0
2019-06-11 11:10:00,30.31,30.35,30.31,30.35,8118.0,28.0849,28.122,28.0849,28.122,8118.0
2019-06-11 11:15:00,30.35,30.35,30.32,30.33,20609.0,28.122,28.122,28.0942,28.1035,20609.0
2019-06-11 11:20:00,30.35,30.37,30.34,30.37,13520.0,28.122,28.1405,28.1127,28.1405,13520.0
2019-06-11 11:25:00,30.4,30.45,30.4,30.44,10524.0,28.1683,28.2146,28.1683,28.2054,10524.0
2019-06-11 11:30:00,30.44,30.46,30.42,30.46,23585.0,28.2054,28.2239,28.1868,28.2239,23585.0
2019-06-11 11:35:00,30.48,30.49,30.46,30.47,7882.0,28.2424,28.2517,28.2239,28.2332,7882.0
2019-06-11 11:40:00,30.46,30.46,30.42,30.42,5824.0,28.2239,28.2239,28.1868,28.1868,5824.0
2019-06-11 11:45:00,30.43,30.48,30.43,30.48,4077.0,28.1961,28.2424,28.1961,28.2424,4077.0
2019-06-11 11:50:00,30.49,30.49,30.46,30.46,16643.0,28.2517,28.2517,28.2239,28.2239,16643.0
2019-06-11 11:55:00,30.49,30.49,30.48,30.48,9658.0,28.2517,28.2517,28.2424,28.2424,9658.0
2019-06-11 12:00:00,30.49,30.51,30.49,30.49,12954.0,28.2517,28.2702,28.2517,28.2517,12954.0
2019-06-11 12:05:00,30.49,30.49,30.43,30.44,16006.0,28.2517,28.2517,28.1961,28.2054,16006.0
2019-06-11 12:10:00,30.45,30.45,30.42,30.43,3593.0,28.2146,28.2146,28.1868,28.1961,3593.0
2019-06-11 12:15:00,30.44,30.44,30.41,30.42,22869.0,28.2054,28.2054,28.1776,28.1868,22869.0
2019-06-11 12:20:00,30.41,30.42,30.37,30.42,17209.0,28.1776,28.1868,28.1405,28.1868,17209.0
2019-06-11 12:25:00,30.42,30.46,30.42,30.46,12552.0,28.1868,28.2239,28.1868,28.2239,12552.0
2019-06-11 12:30:00,30.46,30.47,30.45,30.46,6304.0,28.2239,28.2332,28.2146,28.2239,6304.0
2019-06-11 12:35:00,30.45,30.46,30.45,30.46,2290.0,28.2146,28.2239,28.2146,28.2239,2290.0
2019-06-11 12:40:00,30.47,30.49,30.46,30.49,22893.0,28.2332,28.2517,28.2239,28.2517,22893.0
2019-06-11 12:45:00,30.49,30.5,30.48,30.5,12673.0,28.2517,28.261,28.2424,28.261,12673.0
2019-06-11 12:50:00,30.5,30.6,30.5,30.6,14297.0,28.261,28.3536,28.261,28.3536,14297.0
2019-06-11 12:55:00,30.59,30.62,30.58,30.6,17386.0,28.3444,28.3722,28.3351,28.3536,17386.0
2019-06-11 13:00:00,30.6,30.6,30.52,30.52,28533.0,28.3536,28.3536,28.2795,28.2795,28533.0
2019-06-11 13:05:00,30.51,30.53,30.48,30.48,20846.0,28.2702,28.2888,28.2424,28.2424,20846.0
2019-06-11 13:10:00,30.47,30.47,30.41,30.41,31128.0,28.2332,28.2332,28.1776,28.1776,31128.0
2019-06-11 13:15:00,30.41,30.41,30.39,30.39,16377.0,28.1776,28.1776,28.159,28.159,16377.0
2019-06-11 13:20:00,30.39,30.44,30.39,30.43,8296.0,28.159,28.2054,28.159,28.1961,8296.0
2019-06-11 13:25:00,30.42,30.45,30.41,30.45,18856.0,28.1868,28.2146,28.1776,28.2146,18856.0
2019-06-11 13:30:00,30.45,30.48,30.45,30.48,7935.0,28.2146,28.2424,28.2146,28.2424,7935.0
2019-06-11 13:35:00,30.47,30.47,30.45,30.47,10975.0,28.2332,28.2332,28.2146,28.2332,10975.0
2019-06-11 13:40:00,30.48,30.54,30.48,30.54,10162.0,28.2424,28.298,28.2424,28.298,10162.0
2019-06-11 13:45:00,30.55,30.55,30.53,30.54,7188.0,28.3073,28.3073,28.2888,28.298,7188.0
2019-06-11 13:50:00,30.54,30.55,30.53,30.55,3675.0,28.298,28.3073,28.2888,28.3073,3675.0
2019-06-11 13:55:00,30.54,30.54,30.5,30.51,14184.0,28.298,28.298,28.261,28.2702,14184.0
2019-06-11 14:00:00,30.5,30.5,30.47,30.48,7348.0,28.261,28.261,28.2332,28.2424,7348.0
2019-06-11 14:05:00,30.48,30.53,30.48,30.53,11512.0,28.2424,28.2888,28.2424,28.2888,11512.0
2019-06-11 14:10:00,30.52,30.54,30.52,30.54,8840.0,28.2795,28.298,28.2795,28.298,8840.0
2019-06-11 14:15:00,30.52,30.52,30.49,30.5,10281.0,28.2795,28.2795,28.2517,28.261,10281.0
2019-06-11 14:20:00,30.5,30.51,30.5,30.5,25546.0,28.261,28.2702,28.261,28.261,25546.0
2019-06-11 14:25:00,30.5,30.51,30.48,30.5,8403.0,28.261,28.2702,28.2424,28.261,8403.0
2019-06-11 14:30:00,30.5,30.51,30.47,30.47,24284.0,28.261,28.2702,28.2332,28.2332,24284.0
2019-06-11 14:35:00,30.47,30.49,30.46,30.49,11357.0,28.2332,28.2517,28.2239,28.2517,11357.0
2019-06-11 14:40:00,30.48,30.48,30.47,30.48,2400.0,28.2424,28.2424,28.2332,28.2424,2400.0
2019-06-11 14:45:00,30.49,30.5,30.47,30.48,7486.0,28.2517,28.261,28.2332,28.2424,7486.0
2019-06-11 14:50:00,30.48,30.49,30.48,30.49,9547.0,28.2424,28.2517,28.2424,28.2517,9547.0
2019-06-11 14:55:00,30.47,30.47,30.44,30.45,7976.0,28.2332,28.2332,28.2054,28.2146,7976.0
2019-06-11 15:00:00,30.46,30.46,30.43,30.44,11547.0,28.2239,28.2239,28.1961,28.2054,11547.0
2019-06-11 15:05:00,30.44,30.45,30.41,30.41,19457.0,28.2054,28.2146,28.1776,28.1776,19457.0
2019-06-11 15:10:00,30.42,30.43,30.4,30.4,14269.0,28.1868,28.1961,28.1683,28.1683,14269.0
2019-06-11 15:15:00,30.41,30.44,30.41,30.44,4885.0,28.1776,28.2054,28.1776,28.2054,4885.0
2019-06-11 15:20:00,30.44,30.44,30.44,30.44,5597.0,28.2054,28.2054,28.2054,28.2054,5597.0
2019-06-11 15:25:00,30.45,30.45,30.45,30.45,1942.0,28.2146,28.2146,28.2146,28.2146,1942.0
2019-06-11 15:30:00,30.44,30.45,30.43,30.44,10454.0,28.2054,28.2146,28.1961,28.2054,10454.0
2019-06-11 15:35:00,30.44,30.44,30.42,30.42,38902.0,28.2054,28.2054,28.1868,28.1868,38902.0
2019-06-11 15:40:00,30.42,30.42,30.42,30.42,2470.0,28.1868,28.1868,28.1868,28.1868,2470.0
2019-06-11 15:45:00,30.41,30.42,30.4,30.42,16863.0,28.1776,28.1868,28.1683,28.1868,16863.0
2019-06-11 15:50:00,30.43,30.43,30.41,30.42,33877.0,28.1961,28.1961,28.1776,28.1868,33877.0
2019-06-11 15:55:00,30.43,30.48,30.42,30.45,116994.0,28.1961,28.2424,28.1868,28.2146,116994.0
2019-06-12 09:30:00,30.7,30.87,30.7,30.87,26839.0,28.4463,28.6038,28.4463,28.6038,26839.0
2019-06-12 09:35:00,30.86,30.88,30.81,30.86,23235.0,28.5945,28.6131,28.5482,28.5945,23235.0
2019-06-12 09:40:00,30.85,30.87,30.81,30.84,35555.0,28.5853,28.6038,28.5482,28.576,35555.0
2019-06-12 09:45:00,30.85,30.85,30.71,30.72,46494.0,28.5853,28.5853,28.4556,28.4648,46494.0
2019-06-12 09:50:00,30.71,30.81,30.7,30.81,48230.0,28.4556,28.5482,28.4463,28.5482,48230.0
2019-06-12 09:55:00,30.81,30.86,30.8,30.86,25962.0,28.5482,28.5945,28.5389,28.5945,25962.0
2019-06-12 10:00:00,30.86,30.95,30.86,30.92,30408.0,28.5945,28.6779,28.5945,28.6501,30408.0
2019-06-12 10:05:00,30.91,30.96,30.89,30.89,32317.0,28.6409,28.6872,28.6223,28.6223,32317.0
2019-06-12 10:10:00,30.87,30.95,30.87,30.95,21041.0,28.6038,28.6779,28.6038,28.6779,21041.0
2019-06-12 10:15:00,30.96,30.98,30.91,30.91,24706.0,28.6872,28.7057,28.6409,28.6409,24706.0
2019-06-12 10:20:00,30.91,30.92,30.9,30.92,13850.0,28.6409,28.6501,28.6316,28.6501,13850.0
2019-06-12 10:25:00,30.92,31.0,30.92,31.0,18323.0,28.6501,28.7243,28.6501,28.7243,18323.0
2019-06-12 10:30:00,30.98,31.0,30.93,30.96,17553.0,28.7057,28.7243,28.6594,28.6872,17553.0
2019-06-12 10:35:00,30.96,30.97,30.93,30.93,12198.0,28.6872,28.6965,28.6594,28.6594,12198.0
2019-06-12 10:40:00,30.93,30.97,30.93,30.97,13133.0,28.6594,28.6965,28.6594,28.6965,13133.0
2019-06-12 10:45:00,30.97,30.98,30.96,30.96,4700.0,28.6965,28.7057,28.6872,28.6872,4700.0
2019-06-12 10:50:00,30.95,30.95,30.9,30.92,22718.0,28.6779,28.6779,28.6316,28.6501,22718.0
2019-06-12 10:55:00,30.93,30.96,30.9,30.96,17902.0,28.6594,28.6872,28.6316,28.6872,17902.0
2019-06-12 11:00:00,30.96,30.99,30.95,30.99,16225.0,28.6872,28.715,28.6779,28.715,16225.0
2019-06-12 11:05:00,31.0,31.09,31.0,31.09,29114.0,28.7243,28.8077,28.7243,28.8077,29114.0
2019-06-12 11:10:00,31.1,31.13,31.1,31.11,42282.0,28.8169,28.8447,28.8169,28.8262,42282.0
2019-06-12 11:15:00,31.11,31.12,31.09,31.12,27349.0,28.8262,28.8355,28.8077,28.8355,27349.0
2019-06-12 11:20:00,31.1,31.12,31.09,31.11,20646.0,28.8169,28.8355,28.8077,28.8262,20646.0
2019-06-12 11:25:00,31.11,31.14,31.11,31.13,17840.0,28.8262,28.854,28.8262,28.8447,17840.0
2019-06-12 11:30:00,31.13,31.14,31.08,31.1,25031.0,28.8447,28.854,28.7984,28.8169,25031.0
2019-06-12 11:35:00,31.1,31.12,31.09,31.09,17797.0,28.8169,28.8355,28.8077,28.8077,17797.0
2019-06-12 11:40:00,31.09,31.11,31.09,31.1,26710.0,28.8077,28.8262,28.8077,28.8169,26710.0
2019-06-12 11:45:00,31.11,31.14,31.1,31.14,24568.0,28.8262,28.854,28.8169,28.854,24568.0
2019-06-12 11:50:00,31.14,31.16,31.12,31.13,26104.0,28.854,28.8725,28.8355,28.8447,26104.0
2019-06-12 11:55:00,31.13,31.15,31.13,31.15,4682.0,28.8447,28.8633,28.8447,28.8633,4682.0
2019-06-12 12:00:00,31.15,31.16,31.14,31.15,22881.0,28.8633,28.8725,28.854,28.8633,22881.0
2019-06-12 12:05:00,31.15,31.17,31.15,31.17,26776.0,28.8633,28.8818,28.8633,28.8818,26776.0
2019-06-12 12:10:00,31.17,31.17,31.14,31.17,20343.0,28.8818,28.8818,28.854,28.8818,20343.0
2019-06-12 12:15:00,31.17,31.21,31.14,31.15,35527.0,28.8818,28.9189,28.854,28.8633,35527.0
2019-06-12 12:20:00,31.15,31.2,31.14,31.14,16803.0,28.8633,28.9096,28.854,28.854,16803.0
2019-06-12 12:25:00,31.14,31.15,31.13,31.14,12347.0,28.854,28.8633,28.8447,28.854,12347.0
2019-06-12 12:30:00,31.12,31.13,31.1,31.1,26176.0,28.8355,28.8447,28.8169,28.8169,26176.0
2019-06-12 12:35:00,31.1,31.1,31.05,31.06,16499.0,28.8169,28.8169,28.7706,28.7799,16499.0
2019-06-12 12:40:00,31.07,31.07,31.01,31.04,23037.0,28.7891,28.7891,28.7335,28.7613,23037.0
2019-06-12 12:45:00,31.05,31.05,31.01,31.01,22938.0,28.7706,28.7706,28.7335,28.7335,22938.0
2019-06-12 12:50:00,31.0,31.04,30.99,31.02,17182.0,28.7243,28.7613,28.715,28.7428,17182.0
2019-06-12 12:55:00,31.02,31.03,31.02,31.03,10762.0,28.7428,28.7521,28.7428,28.7521,10762.0
2019-06-12 13:00:00,31.02,31.03,30.98,30.99,27130.0,28.7428,28.7521,28.7057,28.715,27130.0
2019-06-12 13:05:00,31.0,31.03,30.99,31.02,10222.0,28.7243,28.7521,28.715,28.7428,10222.0
2019-06-12 13:10:00,31.02,31.05,31.02,31.05,17802.0,28.7428,28.7706,28.7428,28.7706,17802.0
2019-06-12 13:15:00,31.06,31.07,31.04,31.06,9109.0,28.7799,28.7891,28.7613,28.7799,9109.0
2019-06-12 13:20:00,31.05,31.05,31.01,31.03,19248.0,28.7706,28.7706,28.7335,28.7521,19248.0
2019-06-12 13:25:00,31.04,31.08,31.03,31.08,22858.0,28.7613,28.7984,28.7521,28.7984,22858.0
2019-06-12 13:30:00,31.08,31.11,31.06,31.09,18893.0,28.7984,28.8262,28.7799,28.8077,18893.0
2019-06-12 13:35:00,31.07,31.11,31.07,31.11,24851.0,28.7891,28.8262,28.7891,28.8262,24851.0
2019-06-12 13:40:00,31.1,31.11,31.06,31.08,8101.0,28.8169,28.8262,28.7799,28.7984,8101.0
2019-06-12 13:45:00,31.09,31.09,31.07,31.09,11452.0,28.8077,28.8077,28.7891,28.8077,11452.0
2019-06-12 13:50:00,31.1,31.11,31.09,31.09,8006.0,28.8169,28.8262,28.8077,28.8077,8006.0
2019-06-12 13:55:00,31.1,31.12,31.1,31.12,16117.0,28.8169,28.8355,28.8169,28.8355,16117.0
2019-06-12 14:00:00,31.13,31.14,31.12,31.12,14470.0,28.8447,28.854,28.8355,28.8355,14470.0
2019-06-12 14:05:00,31.12,31.12,31.09,31.12,21495.0,28.8355,28.8355,28.8077,28.8355,21495.0
2019-06-12 14:10:00,31.12,31.15,31.1,31.15,14463.0,28.8355,28.8633,28.8169,28.8633,14463.0
2019-06-12 14:15:00,31.15,31.17,31.14,31.15,15252.0,28.8633,28.8818,28.854,28.8633,15252.0
2019-06-12 14:20:00,31.15,31.16,31.15,31.16,4800.0,28.8633,28.8725,28.8633,28.8725,4800.0
2019-06-12 14:25:00,31.16,31.16,31.13,31.15,9163.0,28.8725,28.8725,28.8447,28.8633,9163.0
2019-06-12 14:30:00,31.15,31.15,31.09,31.11,15752.0,28.8633,28.8633,28.8077,28.8262,15752.0
2019-06-12 14:35:00,31.1,31.1,31.07,31.08,20812.0,28.8169,28.8169,28.7891,28.7984,20812.0
2019-06-12 14:40:00,31.09,31.1,31.05,31.08,25449.0,28.8077,28.8169,28.7706,28.7984,25449.0
2019-06-12 14:45:00,31.08,31.08,31.04,31.07,17462.0,28.7984,28.7984,28.7613,28.7891,17462.0
2019-06-12 14:50:00,31.08,31.08,31.06,31.07,5214.0,28.7984,28.7984,28.7799,28.7891,5214.0
2019-06-12 14:55:00,31.07,31.08,31.05,31.07,17964.0,28.7891,28.7984,28.7706,28.7891,17964.0
2019-06-12 15:00:00,31.07,31.08,31.06,31.08,11924.0,28.7891,28.7984,28.7799,28.7984,11924.0
2019-06-12 15:05:00,31.08,31.09,31.08,31.09,9604.0,28.7984,28.8077,28.7984,28.8077,9604.0
2019-06-12 15:10:00,31.08,31.08,31.06,31.06,8776.0,28.7984,28.7984,28.7799,28.7799,8776.0
2019-06-12 15:15:00,31.06,31.06,31.04,31.04,21001.0,28.7799,28.7799,28.7613,28.7613,21001.0
2019-06-12 15:20:00,31.04,31.05,31.04,31.04,20830.0,28.7613,28.7706,28.7613,28.7613,20830.0
2019-06-12 15:25:00,31.05,31.05,31.02,31.02,40919.0,28.7706,28.7706,28.7428,28.7428,40919.0
2019-06-12 15:30:00,31.03,31.03,31.01,31.01,5922.0,28.7521,28.7521,28.7335,28.7335,5922.0
2019-06-12 15:35:00,31.0,31.01,30.98,31.0,35653.0,28.7243,28.7335,28.7057,28.7243,35653.0
2019-06-12 15:40:00,31.0,31.0,30.98,31.0,22113.0,28.7243,28.7243,28.7057,28.7243,22113.0
2019-06-12 15:45:00,31.0,31.0,30.98,30.98,25921.0,28.7243,28.7243,28.7057,28.7057,25921.0
2019-06-12 15:50:00,30.99,31.0,30.99,31.0,54086.0,28.715,28.7243,28.715,28.7243,54086.0
2019-06-12 15:55:00,31.0,31.04,30.97,31.0,213107.0,28.7243,28.7613,28.6965,28.7243,213107.0
2019-06-13 09:30:00,31.03,31.13,31.0,31.06,70185.0,28.7521,28.8447,28.7243,28.7799,70185.0
2019-06-13 09:35:00,31.05,31.17,31.05,31.17,30061.0,28.7706,28.8818,28.7706,28.8818,30061.0
2019-06-13 09:40:00,31.18,31.23,31.16,31.17,21156.0,28.8911,28.9374,28.8725,28.8818,21156.0
2019-06-13 09:45:00,31.17,31.21,31.17,31.2,36666.0,28.8818,28.9189,28.8818,28.9096,36666.0
2019-06-13 09:50:00,31.21,31.3,31.21,31.29,43178.0,28.9189,29.0022,28.9189,28.993,43178.0
2019-06-13 09:55:00,31.29,31.29,31.25,31.28,17444.0,28.993,28.993,28.9559,28.9837,17444.0
2019-06-13 10:00:00,31.29,31.32,31.26,31.31,11766.0,28.993,29.0208,28.9652,29.0115,11766.0
2019-06-13 10:05:00,31.31,31.44,31.31,31.39,57295.0,29.0115,29.132,29.0115,29.0856,57295.0
2019-06-13 10:10:00,31.4,31.4,31.32,31.34,36618.0,29.0949,29.0949,29.0208,29.0393,36618.0
2019-06-13 10:15:00,31.34,31.36,31.32,31.32,23544.0,29.0393,29.0578,29.0208,29.0208,23544.0
2019-06-13 10:20:00,31.32,31.32,31.24,31.27,31256.0,29.0208,29.0208,28.9466,28.9744,31256.0
2019-06-13 10:25:00,31.26,31.28,31.24,31.25,12087.0,28.9652,28.9837,28.9466,28.9559,12087.0
2019-06-13 10:30:00,31.26,31.27,31.23,31.23,11200.0,28.9652,28.9744,28.9374,28.9374,11200.0
2019-06-13 10:35:00,31.22,31.22,31.19,31.21,40895.0,28.9281,28.9281,28.9003,28.9189,40895.0
2019-06-13 10:40:00,31.21,31.23,31.19,31.23,6975.0,28.9189,28.9374,28.9003,28.9374,6975.0
2019-06-13 10:45:00,31.23,31.29,31.21,31.29,41878.0,28.9374,28.993,28.9189,28.993,41878.0
2019-06-13 10:50:00,31.3,31.31,31.25,31.25,12112.0,29.0022,29.0115,28.9559,28.9559,12112.0
2019-06-13 10:55:00,31.25,31.28,31.24,31.28,5335.0,28.9559,28.9837,28.9466,28.9837,5335.0
2019-06-13 11:00:00,31.29,31.33,31.29,31.3,24468.0,28.993,29.03,28.993,29.0022,24468.0
2019-06-13 11:05:00,31.3,31.39,31.3,31.38,21997.0,29.0022,29.0856,29.0022,29.0764,21997.0
2019-06-13 11:10:00,31.38,31.38,31.35,31.36,13024.0,29.0764,29.0764,29.0486,29.0578,13024.0
2019-06-13 11:15:00,31.36,31.39,31.36,31.38,22351.0,29.0578,29.0856,29.0578,29.0764,22351.0
2019-06-13 11:20:00,31.38,31.4,31.33,31.36,60483.0,29.0764,29.0949,29.03,29.0578,60483.0
2019-06-13 11:25:00,31.38,31.38,31.37,31.38,7123.0,29.0764,29.0764,29.0671,29.0764,7123.0
2019-06-13 11:30:00,31.38,31.41,31.38,31.41,21491.0,29.0764,29.1042,29.0764,29.1042,21491.0
2019-06-13 11:35:00,31.4,31.4,31.38,31.39,45420.0,29.0949,29.0949,29.0764,29.0856,45420.0
2019-06-13 11:40:00,31.4,31.4,31.35,31.36,23585.0,29.0949,29.0949,29.0486,29.0578,23585.0
2019-06-13 11:45:00,31.36,31.37,31.35,31.35,11932.0,29.0578,29.0671,29.0486,29.0486,11932.0
2019-06-13 11:50:00,31.36,31.36,31.32,31.32,23622.0,29.0578,29.0578,29.0208,29.0208,23622.0
2019-06-13 11:55:00,31.33,31.36,31.33,31.36,35773.0,29.03,29.0578,29.03,29.0578,35773.0
2019-06-13 12:00:00,31.37,31.39,31.36,31.38,36922.0,29.0671,29.0856,29.0578,29.0764,36922.0
2019-06-13 12:05:00,31.37,31.39,31.37,31.39,17921.0,29.0671,29.0856,29.0671,29.0856,17921.0
2019-06-13 12:10:00,31.39,31.42,31.38,31.42,12338.0,29.0856,29.1134,29.0764,29.1134,12338.0
2019-06-13 12:15:00,31.42,31.43,31.41,31.43,11858.0,29.1134,29.1227,29.1042,29.1227,11858.0
2019-06-13 12:20:00,31.44,31.46,31.44,31.44,8690.0,29.132,29.1505,29.132,29.132,8690.0
2019-06-13 12:25:00,31.44,31.47,31.44,31.47,23678.0,29.132,29.1598,29.132,29.1598,23678.0
2019-06-13 12:30:00,31.47,31.47,31.43,31.43,31717.0,29.1598,29.1598,29.1227,29.1227,31717.0
2019-06-13 12:35:00,31.43,31.47,31.43,31.47,19317.0,29.1227,29.1598,29.1227,29.1598,19317.0
2019-06-13 12:40:00,31.47,31.49,31.46,31.46,21020.0,29.1598,29.1783,29.1505,29.1505,21020.0
2019-06-13 12:45:00,31.46,31.46,31.4,31.41,30045.0,29.1505,29.1505,29.0949,29.1042,30045.0
2019-06-13 12:50:00,31.4,31.4,31.38,31.4,22897.0,29.0949,29.0949,29.0764,29.0949,22897.0
2019-06-13 12:55:00,31.4,31.41,31.39,31.4,8470.0,29.0949,29.1042,29.0856,29.0949,8470.0
2019-06-13 13:00:00,31.41,31.45,31.41,31.45,3579.0,29.1042,29.1412,29.1042,29.1412,3579.0
2019-06-13 13:05:00,31.45,31.45,31.43,31.44,8656.0,29.1412,29.1412,29.1227,29.132,8656.0
2019-06-13 13:10:00,31.44,31.45,31.43,31.43,9363.0,29.132,29.1412,29.1227,29.1227,9363.0
2019-06-13 13:15:00,31.44,31.47,31.44,31.47,15961.0,29.132,29.1598,29.132,29.1598,15961.0
2019-06-13 13:20:00,31.47,31.47,31.44,31.46,24151.0,29.1598,29.1598,29.132,29.1505,24151.0
2019-06-13 13:25:00,31.46,31.47,31.44,31.46,24928.0,29.1505,29.1598,29.132,29.1505,24928.0
2019-06-13 13:30:00,31.45,31.45,31.43,31.45,27809.0,29.1412,29.1412,29.1227,29.1412,27809.0
2019-06-13 13:35:00,31.45,31.47,31.45,31.46,34271.0,29.1412,29.1598,29.1412,29.1505,34271.0
2019-06-13 13:40:00,31.46,31.5,31.46,31.48,22198.0,29.1505,29.1876,29.1505,29.169,22198.0
2019-06-13 13:45:00,31.49,31.49,31.48,31.48,6065.0,29.1783,29.1783,29.169,29.169,6065.0
2019-06-13 13:50:00,31.48,31.52,31.48,31.51,21277.0,29.169,29.2061,29.169,29.1968,21277.0
2019-06-13 13:55:00,31.51,31.53,31.5,31.5,17604.0,29.1968,29.2154,29.1876,29.1876,17604.0
2019-06-13 14:00:00,31.51,31.53,31.51,31.53,38775.0,29.1968,29.2154,29.1968,29.2154,38775.0
2019-06-13 14:05:00,31.54,31.54,31.52,31.52,17098.0,29.2246,29.2246,29.2061,29.2061,17098.0
2019-06-13 14:10:00,31.52,31.52,31.5,31.52,63185.0,29.2061,29.2061,29.1876,29.2061,63185.0
2019-06-13 14:15:00,31.51,31.55,31.51,31.51,59136.0,29.1968,29.2339,29.1968,29.1968,59136.0
2019-06-13 14:20:00,31.51,31.51,31.44,31.46,36034.0,29.1968,29.1968,29.132,29.1505,36034.0
2019-06-13 14:25:00,31.46,31.47,31.45,31.47,24444.0,29.1505,29.1598,29.1412,29.1598,24444.0
2019-06-13 14:30:00,31.48,31.49,31.47,31.47,16118.0,29.169,29.1783,29.1598,29.1598,16118.0
2019-06-13 14:35:00,31.47,31.5,31.47,31.48,12018.0,29.1598,29.1876,29.1598,29.169,12018.0
2019-06-13 14:40:00,31.49,31.5,31.49,31.49,6000.0,29.1783,29.1876,29.1783,29.1783,6000.0
2019-06-13 14:45:00,31.49,31.5,31.45,31.45,26648.0,29.1783,29.1876,29.1412,29.1412,26648.0
2019-06-13 14:50:00,31.45,31.47,31.45,31.46,16967.0,29.1412,29.1598,29.1412,29.1505,16967.0
2019-06-13 14:55:00,31.45,31.49,31.44,31.48,25473.0,29.1412,29.1783,29.132,29.169,25473.0
2019-06-13 15:00:00,31.49,31.5,31.47,31.47,38774.0,29.1783,29.1876,29.1598,29.1598,38774.0
2019-06-13 15:05:00,31.47,31.48,31.43,31.44,66245.0,29.1598,29.169,29.1227,29.132,66245.0
2019-06-13 15:10:00,31.44,31.45,31.44,31.44,13398.0,29.132,29.1412,29.132,29.132,13398.0
2019-06-13 15:15:00,31.44,31.48,31.44,31.47,27438.0,29.132,29.169,29.132,29.1598,27438.0
2019-06-13 15:20:00,31.47,31.49,31.45,31.46,32760.0,29.1598,29.1783,29.1412,29.1505,32760.0
2019-06-13 15:25:00,31.45,31.45,31.41,31.42,27269.0,29.1412,29.1412,29.1042,29.1134,27269.0
2019-06-13 15:30:00,31.41,31.44,31.41,31.43,27542.0,29.1042,29.132,29.1042,29.1227,27542.0
2019-06-13 15:35:00,31.43,31.44,31.42,31.42,11889.0,29.1227,29.132,29.1134,29.1134,11889.0
2019-06-13 15:40:00,31.42,31.42,31.41,31.42,14276.0,29.1134,29.1134,29.1042,29.1134,14276.0
2019-06-13 15:45:00,31.42,31.46,31.42,31.45,24356.0,29.1134,29.1505,29.1134,29.1412,24356.0
2019-06-13 15:50:00,31.45,31.47,31.45,31.47,37563.0,29.1412,29.1598,29.1412,29.1598,37563.0
2019-06-13 15:55:00,31.48,31.51,31.45,31.49,293965.0,29.169,29.1968,29.1412,29.1783,293965.0
2019-06-14 09:30:00,31.97,32.03,31.85,32.0,105219.0,29.6231,29.6787,29.5119,29.6509,105219.0
2019-06-14 09:35:00,32.0,32.11,31.94,32.08,106872.0,29.6509,29.7528,29.5953,29.725,106872.0
2019-06-14 09:40:00,32.09,32.16,32.08,32.15,76211.0,29.7342,29.7991,29.725,29.7898,76211.0
2019-06-14 09:45:00,32.15,32.23,32.15,32.2,69433.0,29.7898,29.864,29.7898,29.8362,69433.0
2019-06-14 09:50:00,32.2,32.23,32.09,32.23,156922.0,29.8362,29.864,29.7342,29.864,156922.0
2019-06-14 09:55:00,32.22,32.22,32.15,32.17,55406.0,29.8547,29.8547,29.7898,29.8084,55406.0
2019-06-14 10:00:00,32.18,32.24,32.15,32.17,61712.0,29.8176,29.8732,29.7898,29.8084,61712.0
2019-06-14 10:05:00,32.17,32.19,32.09,32.1,40728.0,29.8084,29.8269,29.7342,29.7435,40728.0
2019-06-14 10:10:00,32.1,32.11,31.96,31.96,48940.0,29.7435,29.7528,29.6138,29.6138,48940.0
2019-06-14 10:15:00,31.96,31.98,31.91,31.91,35798.0,29.6138,29.6323,29.5675,29.5675,35798.0
2019-06-14 10:20:00,31.89,31.93,31.88,31.92,15270.0,29.5489,29.586,29.5397,29.5767,15270.0
2019-06-14 10:25:00,31.92,31.92,31.78,31.8,34822.0,29.5767,29.5767,29.447,29.4655,34822.0
2019-06-14 10:30:00,31.8,31.87,31.75,31.87,51194.0,29.4655,29.5304,29.4192,29.5304,51194.0
2019-06-14 10:35:00,31.87,31.94,31.87,31.94,20528.0,29.5304,29.5953,29.5304,29.5953,20528.0
2019-06-14 10:40:00,31.92,31.93,31.85,31.88,30708.0,29.5767,29.586,29.5119,29.5397,30708.0
2019-06-14 10:45:00,31.87,31.91,31.85,31.87,17686.0,29.5304,29.5675,29.5119,29.5304,17686.0
2019-06-14 10:50:00,31.86,31.87,31.83,31.84,18820.0,29.5211,29.5304,29.4933,29.5026,18820.0
2019-06-14 10:55:00,31.84,31.91,31.82,31.91,12468.0,29.5026,29.5675,29.4841,29.5675,12468.0
2019-06-14 11:00:00,31.91,31.92,31.85,31.85,8583.0,29.5675,29.5767,29.5119,29.5119,8583.0
2019-06-14 11:05:00,31.85,31.9,31.84,31.9,31071.0,29.5119,29.5582,29.5026,29.5582,31071.0
2019-06-14 11:10:00,31.89,31.99,31.89,31.96,45607.0,29.5489,29.6416,29.5489,29.6138,45607.0
2019-06-14 11:15:00,31.96,31.98,31.95,31.97,23567.0,29.6138,29.6323,29.6045,29.6231,23567.0
2019-06-14 11:20:00,31.96,31.98,31.87,31.87,16285.0,29.6138,29.6323,29.5304,29.5304,16285.0
2019-06-14 11:25:00,31.87,31.95,31.85,31.95,28855.0,29.5304,29.6045,29.5119,29.6045,28855.0
2019-06-14 11:30:00,31.96,31.98,31.9,31.97,40462.0,29.6138,29.6323,29.5582,29.6231,40462.0
2019-06-14 11:35:00,31.97,31.98,31.96,31.97,15389.0,29.6231,29.6323,29.6138,29.6231,15389.0
2019-06-14 11:40:00,31.97,32.02,31.97,32.02,24555.0,29.6231,29.6694,29.6231,29.6694,24555.0
2019-06-14 11:45:00,32.02,32.04,32.01,32.02,22167.0,29.6694,29.6879,29.6601,29.6694,22167.0
2019-06-14 11:50:00,32.02,32.03,31.96,32.0,37010.0,29.6694,29.6787,29.6138,29.6509,37010.0
2019-06-14 11:55:00,32.01,32.02,31.97,32.01,30720.0,29.6601,29.6694,29.6231,29.6601,30720.0
2019-06-14 12:00:00,32.02,32.07,32.02,32.05,21506.0,29.6694,29.7157,29.6694,29.6972,21506.0
2019-06-14 12:05:00,32.05,32.05,31.99,32.02,15428.0,29.6972,29.6972,29.6416,29.6694,15428.0
2019-06-14 12:10:00,32.02,32.03,32.01,32.02,13411.0,29.6694,29.6787,29.6601,29.6694,13411.0
2019-06-14 12:15:00,32.01,32.01,31.98,32.0,16107.0,29.6601,29.6601,29.6323,29.6509,16107.0
2019-06-14 12:20:00,32.0,32.0,31.97,31.97,18549.0,29.6509,29.6509,29.6231,29.6231,18549.0
2019-06-14 12:25:00,31.98,31.99,31.94,31.94,20680.0,29.6323,29.6416,29.5953,29.5953,20680.0
2019-06-14 12:30:00,31.94,31.99,31.94,31.99,5787.0,29.5953,29.6416,29.5953,29.6416,5787.0
2019-06-14 12:35:00,32.0,32.02,31.99,31.99,32493.0,29.6509,29.6694,29.6416,29.6416,32493.0
2019-06-14 12:40:00,31.99,32.01,31.99,31.99,11023.0,29.6416,29.6601,29.6416,29.6416,11023.0
2019-06-14 12:45:00,31.99,32.01,31.98,32.01,31569.0,29.6416,29.6601,29.6323,29.6601,31569.0
2019-06-14 12:50:00,32.01,32.02,32.0,32.0,22157.0,29.6601,29.6694,29.6509,29.6509,22157.0
2019-06-14 12:55:00,32.01,32.04,32.01,32.03,8816.0,29.6601,29.6879,29.6601,29.6787,8816.0
2019-06-14 13:00:00,32.05,32.05,31.83,31.86,116621.0,29.6972,29.6972,29.4933,29.5211,116621.0
2019-06-14 13:05:00,31.85,31.85,31.71,31.71,39150.0,29.5119,29.5119,29.3821,29.3821,39150.0
2019-06-14 13:10:00,31.71,31.8,31.7,31.78,23131.0,29.3821,29.4655,29.3729,29.447,23131.0
2019-06-14 13:15:00,31.76,31.76,31.61,31.61,86198.0,29.4285,29.4285,29.2895,29.2895,86198.0
2019-06-14 13:20:00,31.61,31.62,31.5,31.51,42327.0,29.2895,29.2988,29.1876,29.1968,42327.0
2019-06-14 13:25:00,31.51,31.52,31.38,31.38,111558.0,29.1968,29.2061,29.0764,29.0764,111558.0
2019-06-14 13:30:00,31.4,31.41,31.26,31.26,79979.0,29.0949,29.1042,28.9652,28.9652,79979.0
2019-06-14 13:35:00,31.25,31.29,31.23,31.25,82183.0,28.9559,28.993,28.9374,28.9559,82183.0
2019-06-14 13:40:00,31.25,31.45,31.25,31.44,66738.0,28.9559,29.1412,28.9559,29.132,66738.0
2019-06-14 13:45:00,31.44,31.45,31.34,31.4,44360.0,29.132,29.1412,29.0393,29.0949,44360.0
2019-06-14 13:50:00,31.41,31.42,31.33,31.41,75866.0,29.1042,29.1134,29.03,29.1042,75866.0
2019-06-14 13:55:00,31.42,31.44,31.41,31.42,25210.0,29.1134,29.132,29.1042,29.1134,25210.0
2019-06-14 14:00:00,31.42,31.51,31.42,31.44,39149.0,29.1134,29.1968,29.1134,29.132,39149.0
2019-06-14 14:05:00,31.45,31.46,31.39,31.39,22848.0,29.1412,29.1505,29.0856,29.0856,22848.0
2019-06-14 14:10:00,31.37,31.4,31.37,31.38,13073.0,29.0671,29.0949,29.0671,29.0764,13073.0
2019-06-14 14:15:00,31.37,31.37,31.31,31.33,46936.0,29.0671,29.0671,29.0115,29.03,46936.0
2019-06-14 14:20:00,31.33,31.33,31.27,31.27,16306.0,29.03,29.03,28.9744,28.9744,16306.0
2019-06-14 14:25:00,31.26,31.26,31.16,31.19,89975.0,28.9652,28.9652,28.8725,28.9003,89975.0
2019-06-14 14:30:00,31.19,31.25,31.18,31.22,110012.0,28.9003,28.9559,28.8911,28.9281,110012.0
2019-06-14 14:35:00,31.22,31.26,31.17,31.19,33008.0,28.9281,28.9652,28.8818,28.9003,33008.0
2019-06-14 14:40:00,31.2,31.28,31.2,31.28,21811.0,28.9096,28.9837,28.9096,28.9837,21811.0
2019-06-14 14:45:00,31.28,31.35,31.26,31.35,27771.0,28.9837,29.0486,28.9652,29.0486,27771.0
2019-06-14 14:50:00,31.34,31.36,31.33,31.34,14097.0,29.0393,29.0578,29.03,29.0393,14097.0
2019-06-14 14:55:00,31.34,31.36,31.29,31.33,30982.0,29.0393,29.0578,28.993,29.03,30982.0
2019-06-14 15:00:00,31.34,31.38,31.34,31.34,26489.0,29.0393,29.0764,29.0393,29.0393,26489.0
2019-06-14 15:05:00,31.33,31.41,31.33,31.41,19086.0,29.03,29.1042,29.03,29.1042,19086.0
2019-06-14 15:10:00,31.4,31.41,31.38,31.4,22640.0,29.0949,29.1042,29.0764,29.0949,22640.0
2019-06-14 15:15:00,31.42,31.45,31.41,31.45,22931.0,29.1134,29.1412,29.1042,29.1412,22931.0
2019-06-14 15:20:00,31.44,31.45,31.42,31.44,20377.0,29.132,29.1412,29.1134,29.132,20377.0
2019-06-14 15:25:00,31.45,31.45,31.42,31.43,16835.0,29.1412,29.1412,29.1134,29.1227,16835.0
2019-06-14 15:30:00,31.43,31.46,31.4,31.4,22559.0,29.1227,29.1505,29.0949,29.0949,22559.0
2019-06-14 15:35:00,31.4,31.42,31.38,31.42,20369.0,29.0949,29.1134,29.0764,29.1134,20369.0
2019-06-14 15:40:00,31.42,31.43,31.39,31.41,26300.0,29.1134,29.1227,29.0856,29.1042,26300.0
2019-06-14 15:45:00,31.41,31.44,31.41,31.43,25541.0,29.1042,29.132,29.1042,29.1227,25541.0
2019-06-14 15:50:00,31.42,31.46,31.42,31.46,34007.0,29.1134,29.1505,29.1134,29.1505,34007.0
2019-06-14 15:55:00,31.47,31.51,31.38,31.5,234023.0,29.1598,29.1968,29.0764,29.1876,234023.0
2019-06-17 09:30:00,31.51,31.72,31.51,31.69,56719.0,29.1968,29.3914,29.1968,29.3636,56719.0
2019-06-17 09:35:00,31.7,31.8,31.7,31.71,52409.0,29.3729,29.4655,29.3729,29.3821,52409.0
2019-06-17 09:40:00,31.7,31.7,31.54,31.57,44977.0,29.3729,29.3729,29.2246,29.2524,44977.0
2019-06-17 09:45:00,31.58,31.58,31.47,31.57,26343.0,29.2617,29.2617,29.1598,29.2524,26343.0
2019-06-17 09:50:00,31.57,31.58,31.49,31.54,25717.0,29.2524,29.2617,29.1783,29.2246,25717.0
2019-06-17 09:55:00,31.52,31.64,31.52,31.59,28793.0,29.2061,29.3173,29.2061,29.271,28793.0
2019-06-17 10:00:00,31.59,31.67,31.59,31.63,29314.0,29.271,29.3451,29.271,29.308,29314.0
2019-06-17 10:05:00,31.6,31.61,31.53,31.54,46220.0,29.2802,29.2895,29.2154,29.2246,46220.0
2019-06-17 10:10:00,31.53,31.53,31.41,31.41,51722.0,29.2154,29.2154,29.1042,29.1042,51722.0
2019-06-17 10:15:00,31.42,31.48,31.4,31.48,37284.0,29.1134,29.169,29.0949,29.169,37284.0
2019-06-17 10:20:00,31.48,31.48,31.39,31.39,53399.0,29.169,29.169,29.0856,29.0856,53399.0
2019-06-17 10:25:00,31.39,31.41,31.3,31.31,47553.0,29.0856,29.1042,29.0022,29.0115,47553.0
2019-06-17 10:30:00,31.32,31.39,31.28,31.37,57788.0,29.0208,29.0856,28.9837,29.0671,57788.0
2019-06-17 10:35:00,31.38,31.4,31.29,31.3,33167.0,29.0764,29.0949,28.993,29.0022,33167.0
2019-06-17 10:40:00,31.3,31.41,31.3,31.39,46094.0,29.0022,29.1042,29.0022,29.0856,46094.0
2019-06-17 10:45:00,31.39,31.49,31.39,31.48,39186.0,29.0856,29.1783,29.0856,29.169,39186.0
2019-06-17 10:50:00,31.47,31.49,31.44,31.48,30898.0,29.1598,29.1783,29.132,29.169,30898.0
2019-06-17 10:55:00,31.48,31.48,31.35,31.36,39602.0,29.169,29.169,29.0486,29.0578,39602.0
2019-06-17 11:00:00,31.35,31.41,31.35,31.4,15111.0,29.0486,29.1042,29.0486,29.0949,15111.0
2019-06-17 11:05:00,31.4,31.4,31.31,31.31,16205.0,29.0949,29.0949,29.0115,29.0115,16205.0
2019-06-17 11:10:00,31.31,31.34,31.29,31.32,11507.0,29.0115,29.0393,28.993,29.0208,11507.0
2019-06-17 11:15:00,31.32,31.39,31.32,31.39,18841.0,29.0208,29.0856,29.0208,29.0856,18841.0
2019-06-17 11:20:00,31.39,31.41,31.38,31.38,26866.0,29.0856,29.1042,29.0764,29.0764,26866.0
2019-06-17 11:25:00,31.38,31.42,31.38,31.41,11970.0,29.0764,29.1134,29.0764,29.1042,11970.0
2019-06-17 11:30:00,31.42,31.43,31.39,31.39,10069.0,29.1134,29.1227,29.0856,29.0856,10069.0
2019-06-17 11:35:00,31.37,31.39,31.34,31.37,20967.0,29.0671,29.0856,29.0393,29.0671,20967.0
2019-06-17 11:40:00,31.37,31.37,31.33,31.34,8898.0,29.0671,29.0671,29.03,29.0393,8898.0
2019-06-17 11:45:00,31.35,31.41,31.35,31.41,16289.0,29.0486,29.1042,29.0486,29.1042,16289.0
2019-06-17 11:50:00,31.41,31.5,31.41,31.48,30563.0,29.1042,29.1876,29.1042,29.169,30563.0
2019-06-17 11:55:00,31.49,31.5,31.46,31.47,9296.0,29.1783,29.1876,29.1505,29.1598,9296.0
2019-06-17 12:00:00,31.48,31.48,31.42,31.48,21728.0,29.169,29.169,29.1134,29.169,21728.0
2019-06-17 12:05:00,31.49,31.53,31.47,31.53,7483.0,29.1783,29.2154,29.1598,29.2154,7483.0
2019-06-17 12:10:00,31.53,31.57,31.53,31.55,26708.0,29.2154,29.2524,29.2154,29.2339,26708.0
2019-06-17 12:15:00,31.55,31.55,31.52,31.52,35994.0,29.2339,29.2339,29.2061,29.2061,35994.0
2019-06-17 12:20:00,31.53,31.53,31.5,31.5,18861.0,29.2154,29.2154,29.1876,29.1876,18861.0
2019-06-17 12:25:00,31.5,31.52,31.49,31.49,10460.0,29.1876,29.2061,29.1783,29.1783,10460.0
2019-06-17 12:30:00,31.51,31.55,31.49,31.49,24819.0,29.1968,29.2339,29.1783,29.1783,24819.0
2019-06-17 12:35:00,31.49,31.54,31.49,31.54,10524.0,29.1783,29.2246,29.1783,29.2246,10524.0
2019-06-17 12:40:00,31.54,31.55,31.53,31.53,6057.0,29.2246,29.2339,29.2154,29.2154,6057.0
2019-06-17 12:45:00,31.52,31.54,31.51,31.52,11694.0,29.2061,29.2246,29.1968,29.2061,11694.0
2019-06-17 12:50:00,31.49,31.49,31.41,31.42,15387.0,29.1783,29.1783,29.1042,29.1134,15387.0
2019-06-17 12:55:00,31.41,31.46,31.41,31.43,4704.0,29.1042,29.1505,29.1042,29.1227,4704.0
2019-06-17 13:00:00,31.42,31.47,31.42,31.47,11505.0,29.1134,29.1598,29.1134,29.1598,11505.0
2019-06-17 13:05:00,31.46,31.47,31.44,31.44,16214.0,29.1505,29.1598,29.132,29.132,16214.0
2019-06-17 13:10:00,31.44,31.49,31.44,31.49,14037.0,29.132,29.1783,29.132,29.1783,14037.0
2019-06-17 13:15:00,31.47,31.49,31.45,31.45,10791.0,29.1598,29.1783,29.1412,29.1412,10791.0
2019-06-17 13:20:00,31.46,31.48,31.45,31.45,4031.0,29.1505,29.169,29.1412,29.1412,4031.0
2019-06-17 13:25:00,31.45,31.46,31.41,31.42,25673.0,29.1412,29.1505,29.1042,29.1134,25673.0
2019-06-17 13:30:00,31.42,31.44,31.41,31.44,24314.0,29.1134,29.132,29.1042,29.132,24314.0
2019-06-17 13:35:00,31.43,31.43,31.42,31.42,9619.0,29.1227,29.1227,29.1134,29.1134,9619.0
2019-06-17 13:40:00,31.42,31.42,31.4,31.4,23524.0,29.1134,29.1134,29.0949,29.0949,23524.0
2019-06-17 13:45:00,31.39,31.39,31.37,31.37,9882.0,29.0856,29.0856,29.0671,29.0671,9882.0
2019-06-17 13:50:00,31.37,31.39,31.37,31.39,3553.0,29.0671,29.0856,29.0671,29.0856,3553.0
2019-06-17 13:55:00,31.39,31.4,31.38,31.39,4903.0,29.0856,29.0949,29.0764,29.0856,4903.0
2019-06-17 14:00:00,31.38,31.4,31.37,31.4,9459.0,29.0764,29.0949,29.0671,29.0949,9459.0
2019-06-17 14:05:00,31.39,31.4,31.38,31.38,5320.0,29.0856,29.0949,29.0764,29.0764,5320.0
2019-06-17 14:10:00,31.38,31.4,31.36,31.38,8228.0,29.0764,29.0949,29.0578,29.0764,8228.0
2019-06-17 14:15:00,31.38,31.39,31.38,31.39,18795.0,29.0764,29.0856,29.0764,29.0856,18795.0
2019-06-17 14:20:00,31.39,31.42,31.39,31.42,8045.0,29.0856,29.1134,29.0856,29.1134,8045.0
2019-06-17 14:25:00,31.42,31.42,31.41,31.42,6779.0,29.1134,29.1134,29.1042,29.1134,6779.0
2019-06-17 14:30:00,31.42,31.48,31.42,31.47,8856.0,29.1134,29.169,29.1134,29.1598,8856.0
2019-06-17 14:35:00,31.48,31.5,31.48,31.5,16433.0,29.169,29.1876,29.169,29.1876,16433.0
2019-06-17 14:40:00,31.51,31.53,31.49,31.5,11303.0,29.1968,29.2154,29.1783,29.1876,11303.0
2019-06-17 14:45:00,31.5,31.5,31.5,31.5,2001.0,29.1876,29.1876,29.1876,29.1876,2001.0
2019-06-17 14:50:00,31.5,31.53,31.5,31.53,10913.0,29.1876,29.2154,29.1876,29.2154,10913.0
2019-06-17 14:55:00,31.54,31.55,31.52,31.52,8647.0,29.2246,29.2339,29.2061,29.2061,8647.0
2019-06-17 15:00:00,31.5,31.51,31.5,31.51,4462.0,29.1876,29.1968,29.1876,29.1968,4462.0
2019-06-17 15:05:00,31.51,31.52,31.49,31.51,10878.0,29.1968,29.2061,29.1783,29.1968,10878.0
2019-06-17 15:10:00,31.52,31.52,31.5,31.51,7858.0,29.2061,29.2061,29.1876,29.1968,7858.0
2019-06-17 15:15:00,31.52,31.56,31.5,31.55,21907.0,29.2061,29.2432,29.1876,29.2339,21907.0
2019-06-17 15:20:00,31.56,31.59,31.56,31.58,21491.0,29.2432,29.271,29.2432,29.2617,21491.0
2019-06-17 15:25:00,31.58,31.62,31.58,31.62,25508.0,29.2617,29.2988,29.2617,29.2988,25508.0
2019-06-17 15:30:00,31.61,31.62,31.58,31.59,41859.0,29.2895,29.2988,29.2617,29.271,41859.0
2019-06-17 15:35:00,31.59,31.61,31.58,31.61,43605.0,29.271,29.2895,29.2617,29.2895,43605.0
2019-06-17 15:40:00,31.6,31.63,31.59,31.6,37074.0,29.2802,29.308,29.271,29.2802,37074.0
2019-06-17 15:45:00,31.6,31.62,31.59,31.61,13933.0,29.2802,29.2988,29.271,29.2895,13933.0
2019-06-17 15:50:00,31.61,31.64,31.61,31.62,25700.0,29.2895,29.3173,29.2895,29.2988,25700.0
2019-06-17 15:55:00,31.64,31.65,31.59,31.63,178646.0,29.3173,29.3266,29.271,29.308,178646.0
2019-06-18 09:30:00,32.11,32.23,32.07,32.23,157532.0,29.7528,29.864,29.7157,29.864,157532.0
2019-06-18 09:35:00,32.22,32.27,32.14,32.24,97634.0,29.8547,29.901,29.7806,29.8732,97634.0
2019-06-18 09:40:00,32.25,32.25,31.8,31.9,147403.0,29.8825,29.8825,29.4655,29.5582,147403.0
2019-06-18 09:45:00,31.9,32.01,31.87,31.92,135560.0,29.5582,29.6601,29.5304,29.5767,135560.0
2019-06-18 09:50:00,31.91,32.03,31.9,31.94,59395.0,29.5675,29.6787,29.5582,29.5953,59395.0
2019-06-18 09:55:00,31.93,32.0,31.85,31.91,134574.0,29.586,29.6509,29.5119,29.5675,134574.0
2019-06-18 10:00:00,31.9,31.9,31.68,31.82,139672.0,29.5582,29.5582,29.3543,29.4841,139672.0
2019-06-18 10:05:00,31.82,31.87,31.75,31.85,82811.0,29.4841,29.5304,29.4192,29.5119,82811.0
2019-06-18 10:10:00,31.9,31.94,31.83,31.94,37496.0,29.5582,29.5953,29.4933,29.5953,37496.0
2019-06-18 10:15:00,31.95,31.95,31.82,31.84,210073.0,29.6045,29.6045,29.4841,29.5026,210073.0
2019-06-18 10:20:00,31.83,31.84,31.66,31.7,77580.0,29.4933,29.5026,29.3358,29.3729,77580.0
2019-06-18 10:25:00,31.7,31.73,31.62,31.66,47219.0,29.3729,29.4007,29.2988,29.3358,47219.0
2019-06-18 10:30:00,31.67,31.67,31.53,31.6,76781.0,29.3451,29.3451,29.2154,29.2802,76781.0
2019-06-18 10:35:00,31.6,31.75,31.6,31.73,60534.0,29.2802,29.4192,29.2802,29.4007,60534.0
2019-06-18 10:40:00,31.74,31.75,31.66,31.68,25384.0,29.4099,29.4192,29.3358,29.3543,25384.0
2019-06-18 10:45:00,31.67,31.83,31.66,31.83,44924.0,29.3451,29.4933,29.3358,29.4933,44924.0
2019-06-18 10:50:00,31.83,31.89,31.77,31.79,92253.0,29.4933,29.5489,29.4377,29.4563,92253.0
2019-06-18 10:55:00,31.78,31.86,31.78,31.85,33388.0,29.447,29.5211,29.447,29.5119,33388.0
2019-06-18 11:00:00,31.86,31.87,31.8,31.85,27700.0,29.5211,29.5304,29.4655,29.5119,27700.0
2019-06-18 11:05:00,31.85,31.93,31.85,31.91,56419.0,29.5119,29.586,29.5119,29.5675,56419.0
2019-06-18 11:10:00,31.92,31.99,31.92,31.99,50367.0,29.5767,29.6416,29.5767,29.6416,50367.0
2019-06-18 11:15:00,31.99,32.01,31.98,31.99,19982.0,29.6416,29.6601,29.6323,29.6416,19982.0
2019-06-18 11:20:00,31.99,32.13,31.89,32.07,144865.0,29.6416,29.7713,29.5489,29.7157,144865.0
2019-06-18 11:25:00,32.06,32.07,31.93,31.99,77406.0,29.7065,29.7157,29.586,29.6416,77406.0
2019-06-18 11:30:00,31.97,31.97,31.76,31.9,86182.0,29.6231,29.6231,29.4285,29.5582,86182.0
2019-06-18 11:35:00,31.88,31.9,31.85,31.9,36715.0,29.5397,29.5582,29.5119,29.5582,36715.0
2019-06-18 11:40:00,31.9,31.96,31.82,31.82,54297.0,29.5582,29.6138,29.4841,29.4841,54297.0
2019-06-18 11:45:00,31.82,31.89,31.77,31.87,72155.0,29.4841,29.5489,29.4377,29.5304,72155.0
2019-06-18 11:50:00,31.87,31.89,31.84,31.85,16531.0,29.5304,29.5489,29.5026,29.5119,16531.0
2019-06-18 11:55:00,31.84,31.9,31.83,31.9,36339.0,29.5026,29.5582,29.4933,29.5582,36339.0
2019-06-18 12:00:00,31.91,31.91,31.8,31.83,60450.0,29.5675,29.5675,29.4655,29.4933,60450.0
2019-06-18 12:05:00,31.84,31.89,31.84,31.87,37529.0,29.5026,29.5489,29.5026,29.5304,37529.0
2019-06-18 12:10:00,31.89,31.97,31.89,31.97,37710.0,29.5489,29.6231,29.5489,29.6231,37710.0
2019-06-18 12:15:00,31.98,32.01,31.93,32.0,35664.0,29.6323,29.6601,29.586,29.6509,35664.0
2019-06-18 12:20:00,31.99,31.99,31.95,31.95,24153.0,29.6416,29.6416,29.6045,29.6045,24153.0
2019-06-18 12:25:00,31.96,32.06,31.94,32.02,41680.0,29.6138,29.7065,29.5953,29.6694,41680.0
2019-06-18 12:30:00,32.03,32.08,32.0,32.04,35819.0,29.6787,29.725,29.6509,29.6879,35819.0
2019-06-18 12:35:00,32.04,32.09,32.03,32.05,26129.0,29.6879,29.7342,29.6787,29.6972,26129.0
2019-06-18 12:40:00,32.06,32.09,32.02,32.04,25238.0,29.7065,29.7342,29.6694,29.6879,25238.0
2019-06-18 12:45:00,32.04,32.1,32.04,32.08,17925.0,29.6879,29.7435,29.6879,29.725,17925.0
2019-06-18 12:50:00,32.06,32.06,32.01,32.01,4792.0,29.7065,29.7065,29.6601,29.6601,4792.0
2019-06-18 12:55:00,32.02,32.09,32.0,32.09,18521.0,29.6694,29.7342,29.6509,29.7342,18521.0
2019-06-18 13:00:00,32.09,32.11,32.08,32.11,24427.0,29.7342,29.7528,29.725,29.7528,24427.0
2019-06-18 13:05:00,32.12,32.12,32.0,32.02,52377.0,29.762,29.762,29.6509,29.6694,52377.0
2019-06-18 13:10:00,32.0,32.04,31.95,32.03,20345.0,29.6509,29.6879,29.6045,29.6787,20345.0
2019-06-18 13:15:00,32.02,32.07,31.98,32.02,62505.0,29.6694,29.7157,29.6323,29.6694,62505.0
2019-06-18 13:20:00,32.03,32.03,31.97,31.97,11521.0,29.6787,29.6787,29.6231,29.6231,11521.0
2019-06-18 13:25:00,31.97,32.03,31.97,32.03,17042.0,29.6231,29.6787,29.6231,29.6787,17042.0
2019-06-18 13:30:00,32.03,32.03,31.93,31.94,23580.0,29.6787,29.6787,29.586,29.5953,23580.0
2019-06-18 13:35:00,31.95,31.98,31.95,31.96,14144.0,29.6045,29.6323,29.6045,29.6138,14144.0
2019-06-18 13:40:00,31.97,32.01,31.97,32.0,7321.0,29.6231,29.6601,29.6231,29.6509,7321.0
2019-06-18 13:45:00,31.99,31.99,31.94,31.95,28177.0,29.6416,29.6416,29.5953,29.6045,28177.0
2019-06-18 13:50:00,31.94,31.94,31.85,31.87,23293.0,29.5953,29.5953,29.5119,29.5304,23293.0
2019-06-18 13:55:00,31.86,31.9,31.86,31.88,21471.0,29.5211,29.5582,29.5211,29.5397,21471.0
2019-06-18 14:00:00,31.88,31.89,31.85,31.88,20145.0,29.5397,29.5489,29.5119,29.5397,20145.0
2019-06-18 14:05:00,31.89,31.89,31.77,31.79,55387.0,29.5489,29.5489,29.4377,29.4563,55387.0
2019-06-18 14:10:00,31.79,31.8,31.78,31.79,14884.0,29.4563,29.4655,29.447,29.4563,14884.0
2019-06-18 14:15:00,31.79,31.82,31.76,31.76,23632.0,29.4563,29.4841,29.4285,29.4285,23632.0
2019-06-18 14:20:00,31.77,31.84,31.77,31.84,22945.0,29.4377,29.5026,29.4377,29.5026,22945.0
2019-06-18 14:25:00,31.84,31.89,31.84,31.88,23203.0,29.5026,29.5489,29.5026,29.5397,23203.0
2019-06-18 14:30:00,31.88,31.88,31.85,31.87,9193.0,29.5397,29.5397,29.5119,29.5304,9193.0
2019-06-18 14:35:00,31.88,31.91,31.86,31.9,21454.0,29.5397,29.5675,29.5211,29.5582,21454.0
2019-06-18 14:40:00,31.9,31.94,31.9,31.91,10886.0,29.5582,29.5953,29.5582,29.5675,10886.0
2019-06-18 14:45:00,31.9,31.9,31.86,31.89,6300.0,29.5582,29.5582,29.5211,29.5489,6300.0
2019-06-18 14:50:00,31.89,31.94,31.86,31.93,28606.0,29.5489,29.5953,29.5211,29.586,28606.0
2019-06-18 14:55:00,31.93,31.95,31.9,31.92,11915.0,29.586,29.6045,29.5582,29.5767,11915.0
2019-06-18 15:00:00,31.92,31.92,31.86,31.89,12010.0,29.5767,29.5767,29.5211,29.5489,12010.0
2019-06-18 15:05:00,31.91,31.92,31.9,31.91,17492.0,29.5675,29.5767,29.5582,29.5675,17492.0
2019-06-18 15:10:00,31.91,31.92,31.88,31.91,28922.0,29.5675,29.5767,29.5397,29.5675,28922.0
2019-06-18 15:15:00,31.92,31.93,31.87,31.87,23258.0,29.5767,29.586,29.5304,29.5304,23258.0
2019-06-18 15:20:00,31.86,31.89,31.86,31.89,23994.0,29.5211,29.5489,29.5211,29.5489,23994.0
2019-06-18 15:25:00,31.9,31.9,31.85,31.88,26392.0,29.5582,29.5582,29.5119,29.5397,26392.0
2019-06-18 15:30:00,31.88,31.91,31.86,31.89,16523.0,29.5397,29.5675,29.5211,29.5489,16523.0
2019-06-18 15:35:00,31.9,31.91,31.86,31.9,49862.0,29.5582,29.5675,29.5211,29.5582,49862.0
2019-06-18 15:40:00,31.9,31.93,31.9,31.91,11571.0,29.5582,29.586,29.5582,29.5675,11571.0
2019-06-18 15:45:00,31.91,31.94,31.91,31.92,26835.0,29.5675,29.5953,29.5675,29.5767,26835.0
2019-06-18 15:50:00,31.92,31.94,31.89,31.94,56280.0,29.5767,29.5953,29.5489,29.5953,56280.0
2019-06-18 15:55:00,31.94,31.97,31.89,31.96,270719.0,29.5953,29.6231,29.5489,29.6138,270719.0
2019-06-19 09:30:00,31.81,31.81,31.69,31.71,34150.0,29.4748,29.4748,29.3636,29.3821,34150.0
2019-06-19 09:35:00,31.72,31.83,31.72,31.83,35231.0,29.3914,29.4933,29.3914,29.4933,35231.0
2019-06-19 09:40:00,31.83,31.9,31.73,31.74,69485.0,29.4933,29.5582,29.4007,29.4099,69485.0
2019-06-19 09:45:00,31.75,31.83,31.74,31.77,15924.0,29.4192,29.4933,29.4099,29.4377,15924.0
2019-06-19 09:50:00,31.76,31.81,31.74,31.79,5686.0,29.4285,29.4748,29.4099,29.4563,5686.0
2019-06-19 09:55:00,31.77,31.77,31.68,31.74,10857.0,29.4377,29.4377,29.3543,29.4099,10857.0
2019-06-19 10:00:00,31.74,31.75,31.69,31.75,27272.0,29.4099,29.4192,29.3636,29.4192,27272.0
2019-06-19 10:05:00,31.74,31.77,31.72,31.77,5532.0,29.4099,29.4377,29.3914,29.4377,5532.0
2019-06-19 10:10:00,31.79,31.82,31.76,31.8,11743.0,29.4563,29.4841,29.4285,29.4655,11743.0
2019-06-19 10:15:00,31.81,31.83,31.77,31.83,11440.0,29.4748,29.4933,29.4377,29.4933,11440.0
2019-06-19 10:20:00,31.82,31.83,31.79,31.83,14393.0,29.4841,29.4933,29.4563,29.4933,14393.0
2019-06-19 10:25:00,31.84,31.85,31.77,31.77,8212.0,29.5026,29.5119,29.4377,29.4377,8212.0
2019-06-19 10:30:00,31.78,31.81,31.74,31.8,9500.0,29.447,29.4748,29.4099,29.4655,9500.0
2019-06-19 10:35:00,31.81,31.81,31.75,31.75,3680.0,29.4748,29.4748,29.4192,29.4192,3680.0
2019-06-19 10:40:00,31.74,31.79,31.74,31.79,3070.0,29.4099,29.4563,29.4099,29.4563,3070.0
2019-06-19 10:45:00,31.76,31.77,31.73,31.73,6679.0,29.4285,29.4377,29.4007,29.4007,6679.0
2019-06-19 10:50:00,31.75,31.8,31.74,31.77,3042.0,29.4192,29.4655,29.4099,29.4377,3042.0
2019-06-19 10:55:00,31.75,31.76,31.72,31.76,5940.0,29.4192,29.4285,29.3914,29.4285,5940.0
2019-06-19 11:00:00,31.75,31.76,31.71,31.73,7768.0,29.4192,29.4285,29.3821,29.4007,7768.0
2019-06-19 11:05:00,31.74,31.74,31.72,31.74,4300.0,29.4099,29.4099,29.3914,29.4099,4300.0
2019-06-19 11:10:00,31.75,31.77,31.73,31.77,4521.0,29.4192,29.4377,29.4007,29.4377,4521.0
2019-06-19 11:15:00,31.78,31.78,31.75,31.75,2600.0,29.447,29.447,29.4192,29.4192,2600.0
2019-06-19 11:20:00,31.74,31.76,31.72,31.73,4600.0,29.4099,29.4285,29.3914,29.4007,4600.0
2019-06-19 11:25:00,31.72,31.75,31.72,31.74,4884.0,29.3914,29.4192,29.3914,29.4099,4884.0
2019-06-19 11:30:00,31.74,31.76,31.73,31.76,4092.0,29.4099,29.4285,29.4007,29.4285,4092.0
2019-06-19 11:35:00,31.75,31.75,31.68,31.68,6229.0,29.4192,29.4192,29.3543,29.3543,6229.0
2019-06-19 11:40:00,31.68,31.68,31.65,31.66,11792.0,29.3543,29.3543,29.3266,29.3358,11792.0
2019-06-19 11:45:00,31.67,31.69,31.66,31.69,5314.0,29.3451,29.3636,29.3358,29.3636,5314.0
2019-06-19 11:50:00,31.69,31.71,31.69,31.69,6206.0,29.3636,29.3821,29.3636,29.3636,6206.0
2019-06-19 11:55:00,31.67,31.67,31.65,31.65,5352.0,29.3451,29.3451,29.3266,29.3266,5352.0
2019-06-19 12:00:00,31.66,31.66,31.6,31.62,27328.0,29.3358,29.3358,29.2802,29.2988,27328.0
2019-06-19 12:05:00,31.62,31.64,31.62,31.63,9848.0,29.2988,29.3173,29.2988,29.308,9848.0
2019-06-19 12:10:00,31.63,31.69,31.63,31.66,25313.0,29.308,29.3636,29.308,29.3358,25313.0
2019-06-19 12:15:00,31.66,31.72,31.66,31.7,23068.0,29.3358,29.3914,29.3358,29.3729,23068.0
2019-06-19 12:20:00,31.69,31.75,31.69,31.74,9895.0,29.3636,29.4192,29.3636,29.4099,9895.0
2019-06-19 12:25:00,31.74,31.75,31.72,31.73,9753.0,29.4099,29.4192,29.3914,29.4007,9753.0
2019-06-19 12:30:00,31.72,31.72,31.69,31.69,12467.0,29.3914,29.3914,29.3636,29.3636,12467.0
2019-06-19 12:35:00,31.71,31.76,31.71,31.75,15716.0,29.3821,29.4285,29.3821,29.4192,15716.0
2019-06-19 12:40:00,31.74,31.75,31.73,31.74,11092.0,29.4099,29.4192,29.4007,29.4099,11092.0
2019-06-19 12:45:00,31.73,31.74,31.71,31.72,10489.0,29.4007,29.4099,29.3821,29.3914,10489.0
2019-06-19 12:50:00,31.73,31.78,31.73,31.78,6456.0,29.4007,29.447,29.4007,29.447,6456.0
2019-06-19 12:55:00,31.77,31.78,31.76,31.77,6771.0,29.4377,29.447,29.4285,29.4377,6771.0
2019-06-19 13:00:00,31.78,31.79,31.75,31.76,15426.0,29.447,29.4563,29.4192,29.4285,15426.0
2019-06-19 13:05:00,31.77,31.77,31.73,31.74,10321.0,29.4377,29.4377,29.4007,29.4099,10321.0
2019-06-19 13:10:00,31.75,31.78,31.75,31.76,4960.0,29.4192,29.447,29.4192,29.4285,4960.0
2019-06-19 13:15:00,31.75,31.77,31.7,31.73,33894.0,29.4192,29.4377,29.3729,29.4007,33894.0
2019-06-19 13:20:00,31.72,31.73,31.72,31.73,4150.0,29.3914,29.4007,29.3914,29.4007,4150.0
2019-06-19 13:25:00,31.73,31.74,31.72,31.72,6200.0,29.4007,29.4099,29.3914,29.3914,6200.0
2019-06-19 13:30:00,31.7,31.71,31.67,31.71,8579.0,29.3729,29.3821,29.3451,29.3821,8579.0
2019-06-19 13:35:00,31.7,31.71,31.69,31.71,8043.0,29.3729,29.3821,29.3636,29.3821,8043.0
2019-06-19 13:40:00,31.72,31.75,31.72,31.73,6074.0,29.3914,29.4192,29.3914,29.4007,6074.0
2019-06-19 13:45:00,31.73,31.75,31.69,31.7,13888.0,29.4007,29.4192,29.3636,29.3729,13888.0
2019-06-19 13:50:00,31.69,31.7,31.67,31.7,6610.0,29.3636,29.3729,29.3451,29.3729,6610.0
2019-06-19 13:55:00,31.71,31.73,31.69,31.71,11290.0,29.3821,29.4007,29.3636,29.3821,11290.0
2019-06-19 14:00:00,31.71,32.28,31.71,32.2,127127.0,29.3821,29.9103,29.3821,29.8362,127127.0
2019-06-19 14:05:00,32.23,32.39,32.19,32.27,97234.0,29.864,30.0122,29.8269,29.901,97234.0
2019-06-19 14:10:00,32.27,32.36,32.06,32.17,102986.0,29.901,29.9844,29.7065,29.8084,102986.0
2019-06-19 14:15:00,32.17,32.18,31.93,32.04,66656.0,29.8084,29.8176,29.586,29.6879,66656.0
2019-06-19 14:20:00,32.04,32.14,31.94,32.14,46971.0,29.6879,29.7806,29.5953,29.7806,46971.0
2019-06-19 14:25:00,32.14,32.23,32.14,32.15,45803.0,29.7806,29.864,29.7806,29.7898,45803.0
2019-06-19 14:30:00,32.19,32.33,32.19,32.29,79402.0,29.8269,29.9566,29.8269,29.9196,79402.0
2019-06-19 14:35:00,32.28,32.31,32.08,32.13,62216.0,29.9103,29.9381,29.725,29.7713,62216.0
2019-06-19 14:40:00,32.14,32.17,32.05,32.15,72164.0,29.7806,29.8084,29.6972,29.7898,72164.0
2019-06-19 14:45:00,32.15,32.2,32.09,32.12,41726.0,29.7898,29.8362,29.7342,29.762,41726.0
2019-06-19 14:50:00,32.14,32.28,32.14,32.24,106223.0,29.7806,29.9103,29.7806,29.8732,106223.0
2019-06-19 14:55:00,32.26,32.29,32.18,32.2,60976.0,29.8918,29.9196,29.8176,29.8362,60976.0
2019-06-19 15:00:00,32.22,32.28,32.19,32.25,114262.0,29.8547,29.9103,29.8269,29.8825,114262.0
2019-06-19 15:05:00,32.25,32.28,32.2,32.27,42870.0,29.8825,29.9103,29.8362,29.901,42870.0
2019-06-19 15:10:00,32.25,32.29,32.24,32.29,42301.0,29.8825,29.9196,29.8732,29.9196,42301.0
2019-06-19 15:15:00,32.28,32.31,32.26,32.31,51207.0,29.9103,29.9381,29.8918,29.9381,51207.0
2019-06-19 15:20:00,32.31,32.31,32.24,32.3,60758.0,29.9381,29.9381,29.8732,29.9288,60758.0
2019-06-19 15:25:00,32.31,32.33,32.27,32.3,31727.0,29.9381,29.9566,29.901,29.9288,31727.0
2019-06-19 15:30:00,32.3,32.31,32.28,32.3,37036.0,29.9288,29.9381,29.9103,29.9288,37036.0
2019-06-19 15:35:00,32.3,32.34,32.29,32.34,36393.0,29.9288,29.9659,29.9196,29.9659,36393.0
2019-06-19 15:40:00,32.33,32.33,32.29,32.29,45206.0,29.9566,29.9566,29.9196,29.9196,45206.0
2019-06-19 15:45:00,32.28,32.28,32.25,32.25,74147.0,29.9103,29.9103,29.8825,29.8825,74147.0
2019-06-19 15:50:00,32.26,32.32,32.26,32.29,59932.0,29.8918,29.9474,29.8918,29.9196,59932.0
2019-06-19 15:55:00,32.29,32.38,32.28,32.35,384756.0,29.9196,30.003,29.9103,29.9752,384756.0
2019-06-20 09:30:00,33.88,33.88,33.67,33.79,217951.0,31.3928,31.3928,31.1983,31.3095,217951.0
2019-06-20 09:35:00,33.83,33.86,33.71,33.72,60811.0,31.3465,31.3743,31.2353,31.2446,60811.0
2019-06-20 09:40:00,33.71,33.72,33.58,33.61,37918.0,31.2353,31.2446,31.1149,31.1427,37918.0
2019-06-20 09:45:00,33.61,33.72,33.55,33.69,38794.0,31.1427,31.2446,31.0871,31.2168,38794.0
2019-06-20 09:50:00,33.7,33.73,33.61,33.67,63405.0,31.2261,31.2539,31.1427,31.1983,63405.0
2019-06-20 09:55:00,33.67,33.68,33.6,33.68,32865.0,31.1983,31.2075,31.1334,31.2075,32865.0
2019-06-20 10:00:00,33.68,33.69,33.58,33.6,79657.0,31.2075,31.2168,31.1149,31.1334,79657.0
2019-06-20 10:05:00,33.6,33.69,33.6,33.68,60573.0,31.1334,31.2168,31.1334,31.2075,60573.0
2019-06-20 10:10:00,33.68,33.74,33.64,33.73,73320.0,31.2075,31.2631,31.1705,31.2539,73320.0
2019-06-20 10:15:00,33.73,33.76,33.67,33.69,83737.0,31.2539,31.2817,31.1983,31.2168,83737.0
2019-06-20 10:20:00,33.69,33.7,33.62,33.67,58206.0,31.2168,31.2261,31.1519,31.1983,58206.0
2019-06-20 10:25:00,33.67,33.67,33.56,33.64,35928.0,31.1983,31.1983,31.0963,31.1705,35928.0
2019-06-20 10:30:00,33.63,33.71,33.62,33.71,44514.0,31.1612,31.2353,31.1519,31.2353,44514.0
2019-06-20 10:35:00,33.71,33.74,33.68,33.71,29254.0,31.2353,31.2631,31.2075,31.2353,29254.0
2019-06-20 10:40:00,33.7,33.71,33.63,33.68,38215.0,31.2261,31.2353,31.1612,31.2075,38215.0
2019-06-20 10:45:00,33.68,33.72,33.6,33.62,41680.0,31.2075,31.2446,31.1334,31.1519,41680.0
2019-06-20 10:50:00,33.65,33.7,33.65,33.69,17666.0,31.1797,31.2261,31.1797,31.2168,17666.0
2019-06-20 10:55:00,33.69,33.69,33.6,33.6,10675.0,31.2168,31.2168,31.1334,31.1334,10675.0
2019-06-20 11:00:00,33.6,33.7,33.6,33.69,67499.0,31.1334,31.2261,31.1334,31.2168,67499.0
2019-06-20 11:05:00,33.69,33.76,33.67,33.74,48746.0,31.2168,31.2817,31.1983,31.2631,48746.0
2019-06-20 11:10:00,33.74,33.78,33.72,33.77,92327.0,31.2631,31.3002,31.2446,31.2909,92327.0
2019-06-20 11:15:00,33.77,33.8,33.76,33.79,43748.0,31.2909,31.3187,31.2817,31.3095,43748.0
2019-06-20 11:20:00,33.79,33.83,33.78,33.82,75658.0,31.3095,31.3465,31.3002,31.3372,75658.0
2019-06-20 11:25:00,33.82,33.85,33.78,33.81,131517.0,31.3372,31.365,31.3002,31.328,131517.0
2019-06-20 11:30:00,33.82,33.85,33.81,33.85,43917.0,31.3372,31.365,31.328,31.365,43917.0
2019-06-20 11:35:00,33.85,33.87,33.83,33.84,37403.0,31.365,31.3836,31.3465,31.3558,37403.0
2019-06-20 11:40:00,33.83,33.88,33.83,33.88,41843.0,31.3465,31.3928,31.3465,31.3928,41843.0
2019-06-20 11:45:00,33.88,33.91,33.87,33.88,75757.0,31.3928,31.4206,31.3836,31.3928,75757.0
2019-06-20 11:50:00,33.88,33.92,33.88,33.89,54986.0,31.3928,31.4299,31.3928,31.4021,54986.0
2019-06-20 11:55:00,33.9,33.93,33.89,33.92,44844.0,31.4114,31.4392,31.4021,31.4299,44844.0
2019-06-20 12:00:00,33.92,34.01,33.92,33.99,97906.0,31.4299,31.5133,31.4299,31.4948,97906.0
2019-06-20 12:05:00,34.0,34.03,34.0,34.03,68640.0,31.504,31.5318,31.504,31.5318,68640.0
2019-06-20 12:10:00,34.02,34.09,34.01,34.06,80849.0,31.5226,31.5874,31.5133,31.5596,80849.0
2019-06-20 12:15:00,34.06,34.12,34.04,34.1,48702.0,31.5596,31.6152,31.5411,31.5967,48702.0
2019-06-20 12:20:00,34.1,34.11,33.86,33.86,82617.0,31.5967,31.606,31.3743,31.3743,82617.0
2019-06-20 12:25:00,33.84,33.97,33.84,33.95,82744.0,31.3558,31.4762,31.3558,31.4577,82744.0
2019-06-20 12:30:00,33.94,33.99,33.89,33.94,30504.0,31.4484,31.4948,31.4021,31.4484,30504.0
2019-06-20 12:35:00,33.95,33.97,33.86,33.94,57315.0,31.4577,31.4762,31.3743,31.4484,57315.0
2019-06-20 12:40:00,33.94,34.03,33.94,34.03,35892.0,31.4484,31.5318,31.4484,31.5318,35892.0
2019-06-20 12:45:00,34.03,34.09,34.03,34.08,22333.0,31.5318,31.5874,31.5318,31.5782,22333.0
2019-06-20 12:50:00,34.08,34.1,34.05,34.08,20731.0,31.5782,31.5967,31.5504,31.5782,20731.0
2019-06-20 12:55:00,34.08,34.12,34.07,34.12,27472.0,31.5782,31.6152,31.5689,31.6152,27472.0
2019-06-20 13:00:00,34.11,34.13,34.1,34.12,38987.0,31.606,31.6245,31.5967,31.6152,38987.0
2019-06-20 13:05:00,34.11,34.17,34.11,34.17,29203.0,31.606,31.6616,31.606,31.6616,29203.0
2019-06-20 13:10:00,34.16,34.18,34.15,34.16,39194.0,31.6523,31.6708,31.643,31.6523,39194.0
2019-06-20 13:15:00,34.15,34.18,34.14,34.15,29083.0,31.643,31.6708,31.6338,31.643,29083.0
2019-06-20 13:20:00,34.13,34.22,34.13,34.22,40783.0,31.6245,31.7079,31.6245,31.7079,40783.0
2019-06-20 13:25:00,34.22,34.26,34.2,34.26,69186.0,31.7079,31.7449,31.6894,31.7449,69186.0
2019-06-20 13:30:00,34.25,34.25,34.11,34.12,108770.0,31.7357,31.7357,31.606,31.6152,108770.0
2019-06-20 13:35:00,34.12,34.24,34.12,34.24,42218.0,31.6152,31.7264,31.6152,31.7264,42218.0
2019-06-20 13:40:00,34.24,34.25,34.21,34.23,28109.0,31.7264,31.7357,31.6986,31.7172,28109.0
2019-06-20 13:45:00,34.23,34.26,34.21,34.21,24794.0,31.7172,31.7449,31.6986,31.6986,24794.0
2019-06-20 13:50:00,34.24,34.24,34.19,34.19,30526.0,31.7264,31.7264,31.6801,31.6801,30526.0
2019-06-20 13:55:00,34.19,34.22,34.18,34.18,80529.0,31.6801,31.7079,31.6708,31.6708,80529.0
2019-06-20 14:00:00,34.17,34.21,34.13,34.13,29539.0,31.6616,31.6986,31.6245,31.6245,29539.0
2019-06-20 14:05:00,34.13,34.13,34.0,34.0,56771.0,31.6245,31.6245,31.504,31.504,56771.0
2019-06-20 14:10:00,34.01,34.01,33.95,33.99,38420.0,31.5133,31.5133,31.4577,31.4948,38420.0
2019-06-20 14:15:00,33.99,33.99,33.91,33.91,46739.0,31.4948,31.4948,31.4206,31.4206,46739.0
2019-06-20 14:20:00,33.91,33.96,33.88,33.94,61958.0,31.4206,31.467,31.3928,31.4484,61958.0
2019-06-20 14:25:00,33.94,33.94,33.89,33.92,77892.0,31.4484,31.4484,31.4021,31.4299,77892.0
2019-06-20 14:30:00,33.92,34.04,33.91,34.04,65928.0,31.4299,31.5411,31.4206,31.5411,65928.0
2019-06-20 14:35:00,34.04,34.11,34.04,34.11,68714.0,31.5411,31.606,31.5411,31.606,68714.0
2019-06-20 14:40:00,34.11,34.14,34.09,34.12,56608.0,31.606,31.6338,31.5874,31.6152,56608.0
2019-06-20 14:45:00,34.12,34.12,33.94,33.94,75778.0,31.6152,31.6152,31.4484,31.4484,75778.0
2019-06-20 14:50:00,33.95,34.01,33.93,34.01,73121.0,31.4577,31.5133,31.4392,31.5133,73121.0
2019-06-20 14:55:00,34.01,34.09,34.01,34.09,38106.0,31.5133,31.5874,31.5133,31.5874,38106.0
2019-06-20 15:00:00,34.09,34.13,34.09,34.13,50348.0,31.5874,31.6245,31.5874,31.6245,50348.0
2019-06-20 15:05:00,34.13,34.15,34.07,34.08,47336.0,31.6245,31.643,31.5689,31.5782,47336.0
2019-06-20 15:10:00,34.1,34.11,34.07,34.1,32133.0,31.5967,31.606,31.5689,31.5967,32133.0
2019-06-20 15:15:00,34.11,34.13,34.08,34.09,42306.0,31.606,31.6245,31.5782,31.5874,42306.0
2019-06-20 15:20:00,34.1,34.1,33.9,33.94,108465.0,31.5967,31.5967,31.4114,31.4484,108465.0
2019-06-20 15:25:00,33.94,34.01,33.94,34.01,50272.0,31.4484,31.5133,31.4484,31.5133,50272.0
2019-06-20 15:30:00,34.01,34.08,34.0,34.07,84974.0,31.5133,31.5782,31.504,31.5689,84974.0
2019-06-20 15:35:00,34.08,34.1,34.06,34.08,70151.0,31.5782,31.5967,31.5596,31.5782,70151.0
2019-06-20 15:40:00,34.09,34.12,34.06,34.12,129542.0,31.5874,31.6152,31.5596,31.6152,129542.0
2019-06-20 15:45:00,34.11,34.13,34.06,34.11,124638.0,31.606,31.6245,31.5596,31.606,124638.0
2019-06-20 15:50:00,34.11,34.17,34.11,34.15,108278.0,31.606,31.6616,31.606,31.643,108278.0
2019-06-20 15:55:00,34.14,34.22,34.12,34.22,474013.0,31.6338,31.7079,31.6152,31.7079,474013.0
2019-06-21 09:30:00,34.23,34.32,34.08,34.11,109992.0,31.7172,31.8005,31.5782,31.606,109992.0
2019-06-21 09:35:00,34.09,34.17,34.0,34.11,53588.0,31.5874,31.6616,31.504,31.606,53588.0
2019-06-21 09:40:00,34.11,34.14,34.04,34.05,40800.0,31.606,31.6338,31.5411,31.5504,40800.0
2019-06-21 09:45:00,34.05,34.13,34.04,34.11,48037.0,31.5504,31.6245,31.5411,31.606,48037.0
2019-06-21 09:50:00,34.11,34.12,33.98,34.03,46823.0,31.606,31.6152,31.4855,31.5318,46823.0
2019-06-21 09:55:00,34.04,34.07,33.95,33.95,46821.0,31.5411,31.5689,31.4577,31.4577,46821.0
2019-06-21 10:00:00,33.94,34.04,33.94,33.95,62475.0,31.4484,31.5411,31.4484,31.4577,62475.0
2019-06-21 10:05:00,33.95,34.01,33.9,33.9,45722.0,31.4577,31.5133,31.4114,31.4114,45722.0
2019-06-21 10:10:00,33.9,33.9,33.74,33.74,131078.0,31.4114,31.4114,31.2631,31.2631,131078.0
2019-06-21 10:15:00,33.75,33.82,33.54,33.62,157461.0,31.2724,31.3372,31.0778,31.1519,157461.0
2019-06-21 10:20:00,33.62,33.65,33.57,33.6,37655.0,31.1519,31.1797,31.1056,31.1334,37655.0
2019-06-21 10:25:00,33.63,33.71,33.62,33.69,40851.0,31.1612,31.2353,31.1519,31.2168,40851.0
2019-06-21 10:30:00,33.69,33.78,33.69,33.77,63517.0,31.2168,31.3002,31.2168,31.2909,63517.0
2019-06-21 10:35:00,33.74,33.79,33.7,33.77,50665.0,31.2631,31.3095,31.2261,31.2909,50665.0
2019-06-21 10:40:00,33.76,33.77,33.67,33.69,30940.0,31.2817,31.2909,31.1983,31.2168,30940.0
2019-06-21 10:45:00,33.68,33.77,33.68,33.75,20939.0,31.2075,31.2909,31.2075,31.2724,20939.0
2019-06-21 10:50:00,33.76,33.81,33.75,33.79,27687.0,31.2817,31.328,31.2724,31.3095,27687.0
2019-06-21 10:55:00,33.79,33.8,33.74,33.78,30083.0,31.3095,31.3187,31.2631,31.3002,30083.0
2019-06-21 11:00:00,33.78,33.78,33.59,33.66,34077.0,31.3002,31.3002,31.1241,31.189,34077.0
2019-06-21 11:05:00,33.67,33.7,33.63,33.63,17707.0,31.1983,31.2261,31.1612,31.1612,17707.0
2019-06-21 11:10:00,33.63,33.73,33.63,33.73,11162.0,31.1612,31.2539,31.1612,31.2539,11162.0
2019-06-21 11:15:00,33.74,33.74,33.67,33.67,11828.0,31.2631,31.2631,31.1983,31.1983,11828.0
2019-06-21 11:20:00,33.68,33.79,33.68,33.79,22280.0,31.2075,31.3095,31.2075,31.3095,22280.0
2019-06-21 11:25:00,33.8,33.88,33.8,33.87,50319.0,31.3187,31.3928,31.3187,31.3836,50319.0
2019-06-21 11:30:00,33.86,33.87,33.81,33.83,12929.0,31.3743,31.3836,31.328,31.3465,12929.0
2019-06-21 11:35:00,33.84,33.88,33.8,33.88,5114.0,31.3558,31.3928,31.3187,31.3928,5114.0
2019-06-21 11:40:00,33.88,33.95,33.84,33.95,25804.0,31.3928,31.4577,31.3558,31.4577,25804.0
2019-06-21 11:45:00,33.95,34.0,33.95,34.0,22241.0,31.4577,31.504,31.4577,31.504,22241.0
2019-06-21 11:50:00,34.0,34.02,33.97,34.0,14441.0,31.504,31.5226,31.4762,31.504,14441.0
2019-06-21 11:55:00,34.01,34.01,33.96,33.97,8594.0,31.5133,31.5133,31.467,31.4762,8594.0
2019-06-21 12:00:00,33.99,34.0,33.96,33.99,9857.0,31.4948,31.504,31.467,31.4948,9857.0
2019-06-21 12:05:00,33.99,34.06,33.99,34.05,15581.0,31.4948,31.5596,31.4948,31.5504,15581.0
2019-06-21 12:10:00,34.05,34.06,34.02,34.05,15020.0,31.5504,31.5596,31.5226,31.5504,15020.0
2019-06-21 12:15:00,34.07,34.11,34.06,34.07,15092.0,31.5689,31.606,31.5596,31.5689,15092.0
2019-06-21 12:20:00,34.07,34.08,34.0,34.0,15112.0,31.5689,31.5782,31.504,31.504,15112.0
2019-06-21 12:25:00,33.99,34.01,33.96,33.98,15934.0,31.4948,31.5133,31.467,31.4855,15934.0
2019-06-21 12:30:00,33.99,34.04,33.97,34.04,16038.0,31.4948,31.5411,31.4762,31.5411,16038.0
2019-06-21 12:35:00,34.03,34.06,33.98,33.99,35799.0,31.5318,31.5596,31.4855,31.4948,35799.0
2019-06-21 12:40:00,34.01,34.04,33.96,34.01,7768.0,31.5133,31.5411,31.467,31.5133,7768.0
2019-06-21 12:45:00,34.01,34.04,34.0,34.03,14733.0,31.5133,31.5411,31.504,31.5318,14733.0
2019-06-21 12:50:00,34.04,34.08,34.04,34.06,9110.0,31.5411,31.5782,31.5411,31.5596,9110.0
2019-06-21 12:55:00,34.04,34.1,34.04,34.08,5979.0,31.5411,31.5967,31.5411,31.5782,5979.0
2019-06-21 13:00:00,34.07,34.11,34.07,34.11,15857.0,31.5689,31.606,31.5689,31.606,15857.0
2019-06-21 13:05:00,34.12,34.14,34.1,34.13,16230.0,31.6152,31.6338,31.5967,31.6245,16230.0
2019-06-21 13:10:00,34.12,34.18,34.12,34.17,32794.0,31.6152,31.6708,31.6152,31.6616,32794.0
2019-06-21 13:15:00,34.17,34.25,34.17,34.24,34671.0,31.6616,31.7357,31.6616,31.7264,34671.0
2019-06-21 13:20:00,34.22,34.23,34.2,34.21,8358.0,31.7079,31.7172,31.6894,31.6986,8358.0
2019-06-21 13:25:00,34.21,34.24,34.13,34.13,21234.0,31.6986,31.7264,31.6245,31.6245,21234.0
2019-06-21 13:30:00,34.13,34.2,34.11,34.19,22227.0,31.6245,31.6894,31.606,31.6801,22227.0
2019-06-21 13:35:00,34.18,34.23,34.18,34.23,16845.0,31.6708,31.7172,31.6708,31.7172,16845.0
2019-06-21 13:40:00,34.24,34.24,34.2,34.2,5322.0,31.7264,31.7264,31.6894,31.6894,5322.0
2019-06-21 13:45:00,34.21,34.21,34.18,34.19,10450.0,31.6986,31.6986,31.6708,31.6801,10450.0
2019-06-21 13:50:00,34.19,34.22,34.18,34.21,33715.0,31.6801,31.7079,31.6708,31.6986,33715.0
2019-06-21 13:55:00,34.21,34.22,34.16,34.16,15122.0,31.6986,31.7079,31.6523,31.6523,15122.0
2019-06-21 14:00:00,34.16,34.21,34.15,34.2,11458.0,31.6523,31.6986,31.643,31.6894,11458.0
2019-06-21 14:05:00,34.2,34.23,34.2,34.21,12613.0,31.6894,31.7172,31.6894,31.6986,12613.0
2019-06-21 14:10:00,34.21,34.23,34.2,34.21,24722.0,31.6986,31.7172,31.6894,31.6986,24722.0
2019-06-21 14:15:00,34.22,34.23,34.21,34.22,19227.0,31.7079,31.7172,31.6986,31.7079,19227.0
2019-06-21 14:20:00,34.23,34.26,34.23,34.24,32809.0,31.7172,31.7449,31.7172,31.7264,32809.0
2019-06-21 14:25:00,34.24,34.24,34.22,34.22,5587.0,31.7264,31.7264,31.7079,31.7079,5587.0
2019-06-21 14:30:00,34.22,34.24,34.22,34.24,9090.0,31.7079,31.7264,31.7079,31.7264,9090.0
2019-06-21 14:35:00,34.24,34.27,34.24,34.25,17835.0,31.7264,31.7542,31.7264,31.7357,17835.0
2019-06-21 14:40:00,34.26,34.29,34.25,34.28,23856.0,31.7449,31.7727,31.7357,31.7635,23856.0
2019-06-21 14:45:00,34.27,34.27,34.25,34.27,41353.0,31.7542,31.7542,31.7357,31.7542,41353.0
2019-06-21 14:50:00,34.27,34.27,34.25,34.26,18290.0,31.7542,31.7542,31.7357,31.7449,18290.0
2019-06-21 14:55:00,34.26,34.27,34.25,34.27,24530.0,31.7449,31.7542,31.7357,31.7542,24530.0
2019-06-21 15:00:00,34.27,34.27,34.21,34.23,22504.0,31.7542,31.7542,31.6986,31.7172,22504.0
2019-06-21 15:05:00,34.24,34.26,34.24,34.24,13917.0,31.7264,31.7449,31.7264,31.7264,13917.0
2019-06-21 15:10:00,34.24,34.24,34.19,34.2,15531.0,31.7264,31.7264,31.6801,31.6894,15531.0
2019-06-21 15:15:00,34.21,34.24,34.2,34.2,19427.0,31.6986,31.7264,31.6894,31.6894,19427.0
2019-06-21 15:20:00,34.2,34.25,34.2,34.25,32224.0,31.6894,31.7357,31.6894,31.7357,32224.0
2019-06-21 15:25:00,34.25,34.28,34.25,34.26,52824.0,31.7357,31.7635,31.7357,31.7449,52824.0
2019-06-21 15:30:00,34.26,34.28,34.23,34.28,25256.0,31.7449,31.7635,31.7172,31.7635,25256.0
2019-06-21 15:35:00,34.27,34.27,34.26,34.27,34655.0,31.7542,31.7542,31.7449,31.7542,34655.0
2019-06-21 15:40:00,34.28,34.31,34.28,34.31,52214.0,31.7635,31.7913,31.7635,31.7913,52214.0
2019-06-21 15:45:00,34.31,34.33,34.3,34.3,49375.0,31.7913,31.8098,31.782,31.782,49375.0
2019-06-21 15:50:00,34.3,34.31,34.25,34.31,71281.0,31.782,31.7913,31.7357,31.7913,71281.0
2019-06-21 15:55:00,34.31,34.37,34.26,34.37,336406.0,31.7913,31.8469,31.7449,31.8469,336406.0
2019-06-24 09:30:00,34.69,34.83,34.66,34.82,108432.0,32.1434,32.2731,32.1156,32.2638,108432.0
2019-06-24 09:35:00,34.82,34.82,34.52,34.6,81771.0,32.2638,32.2638,31.9859,32.06,81771.0
2019-06-24 09:40:00,34.57,34.63,34.55,34.6,37608.0,32.0322,32.0878,32.0137,32.06,37608.0
2019-06-24 09:45:00,34.64,34.7,34.63,34.65,38518.0,32.0971,32.1526,32.0878,32.1063,38518.0
2019-06-24 09:50:00,34.64,34.65,34.51,34.59,45383.0,32.0971,32.1063,31.9766,32.0507,45383.0
2019-06-24 09:55:00,34.58,34.6,34.51,34.54,17054.0,32.0415,32.06,31.9766,32.0044,17054.0
2019-06-24 10:00:00,34.56,34.59,34.51,34.53,59124.0,32.0229,32.0507,31.9766,31.9951,59124.0
2019-06-24 10:05:00,34.53,34.59,34.49,34.55,48984.0,31.9951,32.0507,31.9581,32.0137,48984.0
2019-06-24 10:10:00,34.55,34.59,34.54,34.59,34494.0,32.0137,32.0507,32.0044,32.0507,34494.0
2019-06-24 10:15:00,34.61,34.67,34.58,34.59,30919.0,32.0693,32.1248,32.0415,32.0507,30919.0
2019-06-24 10:20:00,34.59,34.63,34.56,34.62,25003.0,32.0507,32.0878,32.0229,32.0785,25003.0
2019-06-24 10:25:00,34.63,34.68,34.63,34.63,32383.0,32.0878,32.1341,32.0878,32.0878,32383.0
2019-06-24 10:30:00,34.64,34.73,34.64,34.73,41576.0,32.0971,32.1804,32.0971,32.1804,41576.0
2019-06-24 10:35:00,34.73,34.74,34.69,34.7,19429.0,32.1804,32.1897,32.1434,32.1526,19429.0
2019-06-24 10:40:00,34.71,34.76,34.69,34.72,62440.0,32.1619,32.2082,32.1434,32.1712,62440.0
2019-06-24 10:45:00,34.72,34.74,34.7,34.71,7698.0,32.1712,32.1897,32.1526,32.1619,7698.0
2019-06-24 10:50:00,34.73,34.74,34.67,34.7,13005.0,32.1804,32.1897,32.1248,32.1526,13005.0
2019-06-24 10:55:00,34.7,34.73,34.69,34.69,3503.0,32.1526,32.1804,32.1434,32.1434,3503.0
2019-06-24 11:00:00,34.7,34.72,34.68,34.71,9437.0,32.1526,32.1712,32.1341,32.1619,9437.0
2019-06-24 11:05:00,34.7,34.76,34.7,34.76,25240.0,32.1526,32.2082,32.1526,32.2082,25240.0
2019-06-24 11:10:00,34.77,34.8,34.76,34.79,35762.0,32.2175,32.2453,32.2082,32.236,35762.0
2019-06-24 11:15:00,34.79,34.85,34.76,34.84,69317.0,32.236,32.2916,32.2082,32.2824,69317.0
2019-06-24 11:20:00,34.85,34.89,34.85,34.88,35988.0,32.2916,32.3287,32.2916,32.3194,35988.0
2019-06-24 11:25:00,34.89,34.93,34.83,34.85,118119.0,32.3287,32.3658,32.2731,32.2916,118119.0
2019-06-24 11:30:00,34.85,34.9,34.82,34.84,54323.0,32.2916,32.338,32.2638,32.2824,54323.0
2019-06-24 11:35:00,34.84,34.87,34.81,34.85,33642.0,32.2824,32.3102,32.2546,32.2916,33642.0
2019-06-24 11:40:00,34.85,34.89,34.83,34.87,21603.0,32.2916,32.3287,32.2731,32.3102,21603.0
2019-06-24 11:45:00,34.89,34.9,34.79,34.82,32634.0,32.3287,32.338,32.236,32.2638,32634.0
2019-06-24 11:50:00,34.82,34.83,34.77,34.79,14611.0,32.2638,32.2731,32.2175,32.236,14611.0
2019-06-24 11:55:00,34.79,34.83,34.78,34.83,11736.0,32.236,32.2731,32.2268,32.2731,11736.0
2019-06-24 12:00:00,34.84,34.85,34.78,34.78,14666.0,32.2824,32.2916,32.2268,32.2268,14666.0
2019-06-24 12:05:00,34.79,34.85,34.77,34.85,9802.0,32.236,32.2916,32.2175,32.2916,9802.0
2019-06-24 12:10:00,34.84,34.89,34.83,34.89,10984.0,32.2824,32.3287,32.2731,32.3287,10984.0
2019-06-24 12:15:00,34.89,34.95,34.84,34.85,28134.0,32.3287,32.3843,32.2824,32.2916,28134.0
2019-06-24 12:20:00,34.87,34.91,34.85,34.91,14300.0,32.3102,32.3472,32.2916,32.3472,14300.0
2019-06-24 12:25:00,34.91,34.93,34.88,34.92,25042.0,32.3472,32.3658,32.3194,32.3565,25042.0
2019-06-24 12:30:00,34.92,34.96,34.91,34.95,12844.0,32.3565,32.3936,32.3472,32.3843,12844.0
2019-06-24 12:35:00,34.96,35.02,34.94,35.02,31281.0,32.3936,32.4492,32.375,32.4492,31281.0
2019-06-24 12:40:00,35.03,35.04,35.0,35.03,36838.0,32.4584,32.4677,32.4306,32.4584,36838.0
2019-06-24 12:45:00,35.02,35.02,34.97,35.02,27034.0,32.4492,32.4492,32.4028,32.4492,27034.0
2019-06-24 12:50:00,35.03,35.03,34.98,34.99,33819.0,32.4584,32.4584,32.4121,32.4214,33819.0
2019-06-24 12:55:00,34.99,35.0,34.95,34.95,31617.0,32.4214,32.4306,32.3843,32.3843,31617.0
2019-06-24 13:00:00,34.97,35.0,34.96,34.99,16836.0,32.4028,32.4306,32.3936,32.4214,16836.0
2019-06-24 13:05:00,34.99,34.99,34.96,34.98,23461.0,32.4214,32.4214,32.3936,32.4121,23461.0
2019-06-24 13:10:00,34.97,34.99,34.95,34.99,6436.0,32.4028,32.4214,32.3843,32.4214,6436.0
2019-06-24 13:15:00,34.99,34.99,34.96,34.96,6881.0,32.4214,32.4214,32.3936,32.3936,6881.0
2019-06-24 13:20:00,34.96,34.96,34.9,34.92,8297.0,32.3936,32.3936,32.338,32.3565,8297.0
2019-06-24 13:25:00,34.94,34.96,34.91,34.96,7123.0,32.375,32.3936,32.3472,32.3936,7123.0
2019-06-24 13:30:00,34.95,34.97,34.94,34.95,5668.0,32.3843,32.4028,32.375,32.3843,5668.0
2019-06-24 13:35:00,34.96,35.0,34.96,34.98,12925.0,32.3936,32.4306,32.3936,32.4121,12925.0
2019-06-24 13:40:00,34.98,35.0,34.96,34.99,5451.0,32.4121,32.4306,32.3936,32.4214,5451.0
2019-06-24 13:45:00,34.97,35.0,34.97,34.98,11343.0,32.4028,32.4306,32.4028,32.4121,11343.0
2019-06-24 13:50:00,34.97,35.02,34.94,35.0,27831.0,32.4028,32.4492,32.375,32.4306,27831.0
2019-06-24 13:55:00,35.01,35.03,35.0,35.03,20877.0,32.4399,32.4584,32.4306,32.4584,20877.0
2019-06-24 14:00:00,35.04,35.08,35.04,35.08,56488.0,32.4677,32.5048,32.4677,32.5048,56488.0
2019-06-24 14:05:00,35.08,35.09,35.02,35.05,69176.0,32.5048,32.514,32.4492,32.477,69176.0
2019-06-24 14:10:00,35.06,35.08,35.04,35.08,13953.0,32.4862,32.5048,32.4677,32.5048,13953.0
2019-06-24 14:15:00,35.07,35.1,35.06,35.1,23662.0,32.4955,32.5233,32.4862,32.5233,23662.0
2019-06-24 14:20:00,35.1,35.1,35.0,35.07,40540.0,32.5233,32.5233,32.4306,32.4955,40540.0
2019-06-24 14:25:00,35.07,35.1,35.06,35.08,16042.0,32.4955,32.5233,32.4862,32.5048,16042.0
2019-06-24 14:30:00,35.09,35.13,35.08,35.13,20880.0,32.514,32.5511,32.5048,32.5511,20880.0
2019-06-24 14:35:00,35.12,35.14,35.1,35.11,30287.0,32.5418,32.5603,32.5233,32.5325,30287.0
2019-06-24 14:40:00,35.11,35.13,35.11,35.13,18054.0,32.5325,32.5511,32.5325,32.5511,18054.0
2019-06-24 14:45:00,35.13,35.24,35.13,35.23,97545.0,32.5511,32.653,32.5511,32.6437,97545.0
2019-06-24 14:50:00,35.22,35.26,35.21,35.24,56880.0,32.6345,32.6715,32.6252,32.653,56880.0
2019-06-24 14:55:00,35.25,35.26,35.21,35.26,11804.0,32.6623,32.6715,32.6252,32.6715,11804.0
2019-06-24 15:00:00,35.27,35.29,35.25,35.29,42212.0,32.6808,32.6993,32.6623,32.6993,42212.0
2019-06-24 15:05:00,35.3,35.33,35.26,35.32,53192.0,32.7086,32.7364,32.6715,32.7271,53192.0
2019-06-24 15:10:00,35.33,35.34,35.32,35.33,48179.0,32.7364,32.7457,32.7271,32.7364,48179.0
2019-06-24 15:15:00,35.33,35.36,35.26,35.26,164115.0,32.7364,32.7642,32.6715,32.6715,164115.0
2019-06-24 15:20:00,35.26,35.33,35.25,35.32,72035.0,32.6715,32.7364,32.6623,32.7271,72035.0
2019-06-24 15:25:00,35.31,35.37,35.29,35.37,45784.0,32.7179,32.7735,32.6993,32.7735,45784.0
2019-06-24 15:30:00,35.36,35.4,35.31,35.38,131867.0,32.7642,32.8013,32.7179,32.7827,131867.0
2019-06-24 15:35:00,35.38,35.42,35.38,35.38,63887.0,32.7827,32.8198,32.7827,32.7827,63887.0
2019-06-24 15:40:00,35.38,35.46,35.37,35.46,142886.0,32.7827,32.8569,32.7735,32.8569,142886.0
2019-06-24 15:45:00,35.47,35.49,35.44,35.47,113831.0,32.8661,32.8847,32.8383,32.8661,113831.0
2019-06-24 15:50:00,35.46,35.46,35.38,35.38,151521.0,32.8569,32.8569,32.7827,32.7827,151521.0
2019-06-24 15:55:00,35.38,35.61,35.36,35.6,587254.0,32.7827,32.9958,32.7642,32.9866,587254.0
2019-06-25 09:30:00,35.8,35.89,35.66,35.69,187995.0,33.1719,33.2553,33.0422,33.07,187995.0
2019-06-25 09:35:00,35.69,35.91,35.69,35.91,73026.0,33.07,33.2738,33.07,33.2738,73026.0
2019-06-25 09:40:00,35.91,35.98,35.71,35.73,83821.0,33.2738,33.3387,33.0885,33.107,83821.0
2019-06-25 09:45:00,35.72,35.74,35.57,35.7,110939.0,33.0978,33.1163,32.9588,33.0792,110939.0
2019-06-25 09:50:00,35.7,35.74,35.54,35.69,80078.0,33.0792,33.1163,32.931,33.07,80078.0
2019-06-25 09:55:00,35.68,35.73,35.6,35.64,21129.0,33.0607,33.107,32.9866,33.0236,21129.0
2019-06-25 10:00:00,35.62,35.72,35.6,35.7,69453.0,33.0051,33.0978,32.9866,33.0792,69453.0
2019-06-25 10:05:00,35.69,35.85,35.68,35.81,117093.0,33.07,33.2182,33.0607,33.1812,117093.0
2019-06-25 10:10:00,35.81,35.81,35.67,35.76,62323.0,33.1812,33.1812,33.0514,33.1348,62323.0
2019-06-25 10:15:00,35.76,35.83,35.74,35.79,49200.0,33.1348,33.1997,33.1163,33.1626,49200.0
2019-06-25 10:20:00,35.8,35.8,35.66,35.67,36650.0,33.1719,33.1719,33.0422,33.0514,36650.0
2019-06-25 10:25:00,35.67,35.67,35.45,35.45,50916.0,33.0514,33.0514,32.8476,32.8476,50916.0
2019-06-25 10:30:00,35.44,35.48,35.21,35.25,131946.0,32.8383,32.8754,32.6252,32.6623,131946.0
2019-06-25 10:35:00,35.25,35.25,34.96,35.09,154145.0,32.6623,32.6623,32.3936,32.514,154145.0
2019-06-25 10:40:00,35.08,35.08,34.84,34.86,113963.0,32.5048,32.5048,32.2824,32.3009,113963.0
2019-06-25 10:45:00,34.86,35.1,34.84,35.09,81087.0,32.3009,32.5233,32.2824,32.514,81087.0
2019-06-25 10:50:00,35.07,35.21,35.07,35.15,46126.0,32.4955,32.6252,32.4955,32.5696,46126.0
2019-06-25 10:55:00,35.17,35.17,35.01,35.07,35430.0,32.5881,32.5881,32.4399,32.4955,35430.0
2019-06-25 11:00:00,35.06,35.12,34.98,35.11,46000.0,32.4862,32.5418,32.4121,32.5325,46000.0
2019-06-25 11:05:00,35.11,35.22,35.11,35.18,38884.0,32.5325,32.6345,32.5325,32.5974,38884.0
2019-06-25 11:10:00,35.18,35.34,35.17,35.32,35719.0,32.5974,32.7457,32.5881,32.7271,35719.0
2019-06-25 11:15:00,35.3,35.3,35.2,35.28,38328.0,32.7086,32.7086,32.6159,32.6901,38328.0
2019-06-25 11:20:00,35.29,35.31,35.22,35.25,19513.0,32.6993,32.7179,32.6345,32.6623,19513.0
2019-06-25 11:25:00,35.22,35.3,35.13,35.17,67040.0,32.6345,32.7086,32.5511,32.5881,67040.0
2019-06-25 11:30:00,35.18,35.24,35.1,35.2,44612.0,32.5974,32.653,32.5233,32.6159,44612.0
2019-06-25 11:35:00,35.18,35.21,35.15,35.21,14305.0,32.5974,32.6252,32.5696,32.6252,14305.0
2019-06-25 11:40:00,35.22,35.3,35.22,35.23,23388.0,32.6345,32.7086,32.6345,32.6437,23388.0
2019-06-25 11:45:00,35.23,35.35,35.23,35.32,23781.0,32.6437,32.7549,32.6437,32.7271,23781.0
2019-06-25 11:50:00,35.32,35.43,35.31,35.42,24728.0,32.7271,32.8291,32.7179,32.8198,24728.0
2019-06-25 11:55:00,35.44,35.5,35.41,35.49,43143.0,32.8383,32.8939,32.8105,32.8847,43143.0
2019-06-25 12:00:00,35.49,35.52,35.47,35.49,20659.0,32.8847,32.9125,32.8661,32.8847,20659.0
2019-06-25 12:05:00,35.51,35.51,35.39,35.41,29110.0,32.9032,32.9032,32.792,32.8105,29110.0
2019-06-25 12:10:00,35.41,35.46,35.35,35.37,18347.0,32.8105,32.8569,32.7549,32.7735,18347.0
2019-06-25 12:15:00,35.37,35.39,35.31,35.31,28662.0,32.7735,32.792,32.7179,32.7179,28662.0
2019-06-25 12:20:00,35.32,35.38,35.29,35.3,22264.0,32.7271,32.7827,32.6993,32.7086,22264.0
2019-06-25 12:25:00,35.28,35.33,35.23,35.28,83478.0,32.6901,32.7364,32.6437,32.6901,83478.0
2019-06-25 12:30:00,35.28,35.34,35.24,35.3,29106.0,32.6901,32.7457,32.653,32.7086,29106.0
2019-06-25 12:35:00,35.31,35.35,34.83,34.87,199395.0,32.7179,32.7549,32.2731,32.3102,199395.0
2019-06-25 12:40:00,34.84,34.96,34.67,34.82,220802.0,32.2824,32.3936,32.1248,32.2638,220802.0
2019-06-25 12:45:00,34.8,34.87,34.72,34.76,52081.0,32.2453,32.3102,32.1712,32.2082,52081.0
2019-06-25 12:50:00,34.73,34.89,34.72,34.8,60316.0,32.1804,32.3287,32.1712,32.2453,60316.0
2019-06-25 12:55:00,34.82,34.92,34.82,34.88,28357.0,32.2638,32.3565,32.2638,32.3194,28357.0
2019-06-25 13:00:00,34.89,34.89,34.55,34.56,143674.0,32.3287,32.3287,32.0137,32.0229,143674.0
2019-06-25 13:05:00,34.57,34.72,34.54,34.72,80965.0,32.0322,32.1712,32.0044,32.1712,80965.0
2019-06-25 13:10:00,34.71,34.8,34.67,34.75,33231.0,32.1619,32.2453,32.1248,32.199,33231.0
2019-06-25 13:15:00,34.75,34.75,34.6,34.6,48859.0,32.199,32.199,32.06,32.06,48859.0
2019-06-25 13:20:00,34.61,34.62,34.28,34.34,142847.0,32.0693,32.0785,31.7635,31.8191,142847.0
2019-06-25 13:25:00,34.31,34.46,34.21,34.44,118788.0,31.7913,31.9303,31.6986,31.9117,118788.0
2019-06-25 13:30:00,34.45,34.76,34.42,34.69,111915.0,31.921,32.2082,31.8932,32.1434,111915.0
2019-06-25 13:35:00,34.71,34.86,34.64,34.84,76292.0,32.1619,32.3009,32.0971,32.2824,76292.0
2019-06-25 13:40:00,34.85,34.87,34.73,34.73,48930.0,32.2916,32.3102,32.1804,32.1804,48930.0
2019-06-25 13:45:00,34.73,34.94,34.72,34.94,22939.0,32.1804,32.375,32.1712,32.375,22939.0
2019-06-25 13:50:00,34.97,35.09,34.94,35.04,75862.0,32.4028,32.514,32.375,32.4677,75862.0
2019-06-25 13:55:00,35.06,35.06,34.89,34.89,19998.0,32.4862,32.4862,32.3287,32.3287,19998.0
2019-06-25 14:00:00,34.89,35.09,34.89,35.07,27590.0,32.3287,32.514,32.3287,32.4955,27590.0
2019-06-25 14:05:00,35.08,35.1,34.92,34.93,29354.0,32.5048,32.5233,32.3565,32.3658,29354.0
2019-06-25 14:10:00,34.95,35.01,34.93,34.99,13350.0,32.3843,32.4399,32.3658,32.4214,13350.0
2019-06-25 14:15:00,34.99,35.04,34.97,35.01,17727.0,32.4214,32.4677,32.4028,32.4399,17727.0
2019-06-25 14:20:00,34.99,35.0,34.92,34.94,17516.0,32.4214,32.4306,32.3565,32.375,17516.0
2019-06-25 14:25:00,34.94,35.02,34.91,34.92,15206.0,32.375,32.4492,32.3472,32.3565,15206.0
2019-06-25 14:30:00,34.91,34.96,34.9,34.94,15437.0,32.3472,32.3936,32.338,32.375,15437.0
2019-06-25 14:35:00,34.95,35.04,34.87,34.88,31032.0,32.3843,32.4677,32.3102,32.3194,31032.0
2019-06-25 14:40:00,34.86,35.01,34.84,34.99,18409.0,32.3009,32.4399,32.2824,32.4214,18409.0
2019-06-25 14:45:00,35.0,35.09,35.0,35.09,16937.0,32.4306,32.514,32.4306,32.514,16937.0
2019-06-25 14:50:00,35.09,35.09,35.03,35.06,22680.0,32.514,32.514,32.4584,32.4862,22680.0
2019-06-25 14:55:00,35.06,35.07,34.96,35.01,21499.0,32.4862,32.4955,32.3936,32.4399,21499.0
2019-06-25 15:00:00,35.0,35.03,34.99,35.03,11791.0,32.4306,32.4584,32.4214,32.4584,11791.0
2019-06-25 15:05:00,35.02,35.02,34.96,34.98,8055.0,32.4492,32.4492,32.3936,32.4121,8055.0
2019-06-25 15:10:00,34.99,35.03,34.94,34.97,9310.0,32.4214,32.4584,32.375,32.4028,9310.0
2019-06-25 15:15:00,34.96,34.97,34.93,34.96,3103.0,32.3936,32.4028,32.3658,32.3936,3103.0
2019-06-25 15:20:00,34.99,34.99,34.9,34.96,22695.0,32.4214,32.4214,32.338,32.3936,22695.0
2019-06-25 15:25:00,34.95,34.98,34.88,34.93,13714.0,32.3843,32.4121,32.3194,32.3658,13714.0
2019-06-25 15:30:00,34.93,34.96,34.88,34.96,17741.0,32.3658,32.3936,32.3194,32.3936,17741.0
2019-06-25 15:35:00,34.96,34.96,34.9,34.95,17209.0,32.3936,32.3936,32.338,32.3843,17209.0
2019-06-25 15:40:00,34.95,35.01,34.92,34.97,29033.0,32.3843,32.4399,32.3565,32.4028,29033.0
2019-06-25 15:45:00,34.97,35.0,34.96,35.0,16610.0,32.4028,32.4306,32.3936,32.4306,16610.0
2019-06-25 15:50:00,35.0,35.02,34.95,35.01,36735.0,32.4306,32.4492,32.3843,32.4399,36735.0
2019-06-25 15:55:00,35.02,35.02,34.85,34.89,334816.0,32.4492,32.4492,32.2916,32.3287,334816.0
2019-06-26 09:30:00,34.35,34.52,34.07,34.51,109340.0,31.8283,31.9859,31.5689,31.9766,109340.0
2019-06-26 09:35:00,34.5,34.61,34.39,34.44,88768.0,31.9673,32.0693,31.8654,31.9117,88768.0
2019-06-26 09:40:00,34.44,34.52,34.3,34.52,83812.0,31.9117,31.9859,31.782,31.9859,83812.0
2019-06-26 09:45:00,34.51,34.56,34.37,34.46,80641.0,31.9766,32.0229,31.8469,31.9303,80641.0
2019-06-26 09:50:00,34.46,34.6,34.44,34.49,45531.0,31.9303,32.06,31.9117,31.9581,45531.0
2019-06-26 09:55:00,34.51,34.53,34.41,34.41,32775.0,31.9766,31.9951,31.8839,31.8839,32775.0
2019-06-26 10:00:00,34.4,34.46,34.36,34.43,78150.0,31.8747,31.9303,31.8376,31.9025,78150.0
2019-06-26 10:05:00,34.43,34.53,34.4,34.53,41367.0,31.9025,31.9951,31.8747,31.9951,41367.0
2019-06-26 10:10:00,34.53,34.54,34.44,34.47,23802.0,31.9951,32.0044,31.9117,31.9395,23802.0
2019-06-26 10:15:00,34.48,34.53,34.44,34.51,12726.0,31.9488,31.9951,31.9117,31.9766,12726.0
2019-06-26 10:20:00,34.53,34.58,34.5,34.54,27755.0,31.9951,32.0415,31.9673,32.0044,27755.0
2019-06-26 10:25:00,34.54,34.6,34.52,34.6,13559.0,32.0044,32.06,31.9859,32.06,13559.0
2019-06-26 10:30:00,34.6,34.7,34.59,34.69,25806.0,32.06,32.1526,32.0507,32.1434,25806.0
2019-06-26 10:35:00,34.7,34.77,34.7,34.77,21141.0,32.1526,32.2175,32.1526,32.2175,21141.0
2019-06-26 10:40:00,34.78,34.81,34.66,34.67,19001.0,32.2268,32.2546,32.1156,32.1248,19001.0
2019-06-26 10:45:00,34.66,34.7,34.61,34.65,5141.0,32.1156,32.1526,32.0693,32.1063,5141.0
2019-06-26 10:50:00,34.64,34.67,34.62,34.67,4704.0,32.0971,32.1248,32.0785,32.1248,4704.0
2019-06-26 10:55:00,34.64,34.71,34.62,34.69,8859.0,32.0971,32.1619,32.0785,32.1434,8859.0
2019-06-26 11:00:00,34.68,34.75,34.67,34.74,12625.0,32.1341,32.199,32.1248,32.1897,12625.0
2019-06-26 11:05:00,34.76,34.76,34.74,34.75,29686.0,32.2082,32.2082,32.1897,32.199,29686.0
2019-06-26 11:10:00,34.76,34.88,34.75,34.88,33566.0,32.2082,32.3194,32.199,32.3194,33566.0
2019-06-26 11:15:00,34.87,34.87,34.79,34.81,18470.0,32.3102,32.3102,32.236,32.2546,18470.0
2019-06-26 11:20:00,34.8,34.88,34.8,34.84,22554.0,32.2453,32.3194,32.2453,32.2824,22554.0
2019-06-26 11:25:00,34.81,34.88,34.81,34.88,6400.0,32.2546,32.3194,32.2546,32.3194,6400.0
2019-06-26 11:30:00,34.88,34.9,34.86,34.87,65797.0,32.3194,32.338,32.3009,32.3102,65797.0
2019-06-26 11:35:00,34.87,34.9,34.83,34.9,14348.0,32.3102,32.338,32.2731,32.338,14348.0
2019-06-26 11:40:00,34.89,34.98,34.84,34.98,19940.0,32.3287,32.4121,32.2824,32.4121,19940.0
2019-06-26 11:45:00,34.97,35.12,34.97,35.11,43529.0,32.4028,32.5418,32.4028,32.5325,43529.0
2019-06-26 11:50:00,35.11,35.16,35.02,35.03,17323.0,32.5325,32.5789,32.4492,32.4584,17323.0
2019-06-26 11:55:00,35.04,35.04,34.95,35.03,20889.0,32.4677,32.4677,32.3843,32.4584,20889.0
2019-06-26 12:00:00,35.04,35.1,35.04,35.05,11441.0,32.4677,32.5233,32.4677,32.477,11441.0
2019-06-26 12:05:00,35.06,35.06,34.96,34.97,14849.0,32.4862,32.4862,32.3936,32.4028,14849.0
2019-06-26 12:10:00,34.98,35.07,34.98,35.03,16011.0,32.4121,32.4955,32.4121,32.4584,16011.0
2019-06-26 12:15:00,35.03,35.14,35.03,35.11,30045.0,32.4584,32.5603,32.4584,32.5325,30045.0
2019-06-26 12:20:00,35.12,35.17,35.12,35.14,18055.0,32.5418,32.5881,32.5418,32.5603,18055.0
2019-06-26 12:25:00,35.13,35.16,35.1,35.16,8177.0,32.5511,32.5789,32.5233,32.5789,8177.0
2019-06-26 12:30:00,35.15,35.18,35.1,35.13,15978.0,32.5696,32.5974,32.5233,32.5511,15978.0
2019-06-26 12:35:00,35.15,35.21,35.14,35.21,16582.0,32.5696,32.6252,32.5603,32.6252,16582.0
2019-06-26 12:40:00,35.2,35.24,35.15,35.15,24810.0,32.6159,32.653,32.5696,32.5696,24810.0
2019-06-26 12:45:00,35.16,35.23,35.15,35.23,16764.0,32.5789,32.6437,32.5696,32.6437,16764.0
2019-06-26 12:50:00,35.23,35.27,35.23,35.26,10779.0,32.6437,32.6808,32.6437,32.6715,10779.0
2019-06-26 12:55:00,35.25,35.29,35.21,35.21,23489.0,32.6623,32.6993,32.6252,32.6252,23489.0
2019-06-26 13:00:00,35.22,35.25,35.05,35.06,57290.0,32.6345,32.6623,32.477,32.4862,57290.0
2019-06-26 13:05:00,35.06,35.06,34.95,34.98,79302.0,32.4862,32.4862,32.3843,32.4121,79302.0
2019-06-26 13:10:00,34.98,34.99,34.91,34.97,19106.0,32.4121,32.4214,32.3472,32.4028,19106.0
2019-06-26 13:15:00,34.97,34.97,34.86,34.92,14933.0,32.4028,32.4028,32.3009,32.3565,14933.0
2019-06-26 13:20:00,34.91,34.97,34.89,34.92,18135.0,32.3472,32.4028,32.3287,32.3565,18135.0
2019-06-26 13:25:00,34.94,35.0,34.93,34.97,9553.0,32.375,32.4306,32.3658,32.4028,9553.0
2019-06-26 13:30:00,34.98,35.08,34.93,35.08,42007.0,32.4121,32.5048,32.3658,32.5048,42007.0
2019-06-26 13:35:00,35.09,35.09,34.99,35.02,23138.0,32.514,32.514,32.4214,32.4492,23138.0
2019-06-26 13:40:00,35.02,35.03,35.01,35.02,6014.0,32.4492,32.4584,32.4399,32.4492,6014.0
2019-06-26 13:45:00,35.03,35.06,35.02,35.02,8712.0,32.4584,32.4862,32.4492,32.4492,8712.0
2019-06-26 13:50:00,35.02,35.03,35.0,35.02,9779.0,32.4492,32.4584,32.4306,32.4492,9779.0
2019-06-26 13:55:00,35.01,35.02,34.94,34.94,9666.0,32.4399,32.4492,32.375,32.375,9666.0
2019-06-26 14:00:00,34.97,35.02,34.94,35.02,33649.0,32.4028,32.4492,32.375,32.4492,33649.0
2019-06-26 14:05:00,35.02,35.05,35.01,35.03,23984.0,32.4492,32.477,32.4399,32.4584,23984.0
2019-06-26 14:10:00,35.02,35.03,34.96,34.99,10769.0,32.4492,32.4584,32.3936,32.4214,10769.0
2019-06-26 14:15:00,34.98,35.0,34.95,34.95,5700.0,32.4121,32.4306,32.3843,32.3843,5700.0
2019-06-26 14:20:00,34.94,34.94,34.87,34.92,14612.0,32.375,32.375,32.3102,32.3565,14612.0
2019-06-26 14:25:00,34.91,34.95,34.87,34.87,13344.0,32.3472,32.3843,32.3102,32.3102,13344.0
2019-06-26 14:30:00,34.85,34.88,34.83,34.85,11262.0,32.2916,32.3194,32.2731,32.2916,11262.0
2019-06-26 14:35:00,34.84,34.92,34.84,34.9,9128.0,32.2824,32.3565,32.2824,32.338,9128.0
2019-06-26 14:40:00,34.86,34.89,34.8,34.8,9977.0,32.3009,32.3287,32.2453,32.2453,9977.0
2019-06-26 14:45:00,34.8,34.8,34.73,34.79,39988.0,32.2453,32.2453,32.1804,32.236,39988.0
2019-06-26 14:50:00,34.78,34.83,34.74,34.8,18955.0,32.2268,32.2731,32.1897,32.2453,18955.0
2019-06-26 14:55:00,34.8,34.86,34.8,34.81,8451.0,32.2453,32.3009,32.2453,32.2546,8451.0
2019-06-26 15:00:00,34.8,34.87,34.8,34.84,7439.0,32.2453,32.3102,32.2453,32.2824,7439.0
2019-06-26 15:05:00,34.87,34.94,34.84,34.91,21009.0,32.3102,32.375,32.2824,32.3472,21009.0
2019-06-26 15:10:00,34.93,34.94,34.87,34.87,8326.0,32.3658,32.375,32.3102,32.3102,8326.0
2019-06-26 15:15:00,34.85,34.85,34.78,34.83,21144.0,32.2916,32.2916,32.2268,32.2731,21144.0
2019-06-26 15:20:00,34.82,34.83,34.78,34.82,11167.0,32.2638,32.2731,32.2268,32.2638,11167.0
2019-06-26 15:25:00,34.84,34.88,34.82,34.88,24293.0,32.2824,32.3194,32.2638,32.3194,24293.0
2019-06-26 15:30:00,34.86,34.87,34.78,34.82,16089.0,32.3009,32.3102,32.2268,32.2638,16089.0
2019-06-26 15:35:00,34.85,34.88,34.84,34.84,8744.0,32.2916,32.3194,32.2824,32.2824,8744.0
2019-06-26 15:40:00,34.84,34.92,34.82,34.91,20125.0,32.2824,32.3565,32.2638,32.3472,20125.0
2019-06-26 15:45:00,34.91,34.92,34.9,34.9,12772.0,32.3472,32.3565,32.338,32.338,12772.0
2019-06-26 15:50:00,34.91,34.91,34.84,34.88,35008.0,32.3472,32.3472,32.2824,32.3194,35008.0
2019-06-26 15:55:00,34.88,34.93,34.83,34.83,161370.0,32.3194,32.3658,32.2731,32.2731,161370.0
2019-06-27 09:30:00,34.7,34.72,34.61,34.67,48655.0,32.1526,32.1712,32.0693,32.1248,48655.0
2019-06-27 09:35:00,34.68,34.73,34.48,34.5,67182.0,32.1341,32.1804,31.9488,31.9673,67182.0
2019-06-27 09:40:00,34.5,34.55,34.48,34.52,41078.0,31.9673,32.0137,31.9488,31.9859,41078.0
2019-06-27 09:45:00,34.52,34.65,34.52,34.63,33489.0,31.9859,32.1063,31.9859,32.0878,33489.0
2019-06-27 09:50:00,34.61,34.64,34.5,34.51,25926.0,32.0693,32.0971,31.9673,31.9766,25926.0
2019-06-27 09:55:00,34.51,34.58,34.5,34.51,22958.0,31.9766,32.0415,31.9673,31.9766,22958.0
2019-06-27 10:00:00,34.51,34.51,34.44,34.46,35023.0,31.9766,31.9766,31.9117,31.9303,35023.0
2019-06-27 10:05:00,34.49,34.68,34.49,34.61,50119.0,31.9581,32.1341,31.9581,32.0693,50119.0
2019-06-27 10:10:00,34.62,34.69,34.61,34.66,22824.0,32.0785,32.1434,32.0693,32.1156,22824.0
2019-06-27 10:15:00,34.63,34.65,34.57,34.61,12670.0,32.0878,32.1063,32.0322,32.0693,12670.0
2019-06-27 10:20:00,34.62,34.68,34.62,34.68,9064.0,32.0785,32.1341,32.0785,32.1341,9064.0
2019-06-27 10:25:00,34.68,34.69,34.56,34.6,22596.0,32.1341,32.1434,32.0229,32.06,22596.0
2019-06-27 10:30:00,34.59,34.6,34.52,34.53,21388.0,32.0507,32.06,31.9859,31.9951,21388.0
2019-06-27 10:35:00,34.53,34.58,34.53,34.58,12952.0,31.9951,32.0415,31.9951,32.0415,12952.0
2019-06-27 10:40:00,34.56,34.56,34.5,34.53,9544.0,32.0229,32.0229,31.9673,31.9951,9544.0
2019-06-27 10:45:00,34.54,34.57,34.52,34.52,6443.0,32.0044,32.0322,31.9859,31.9859,6443.0
2019-06-27 10:50:00,34.51,34.52,34.45,34.48,24209.0,31.9766,31.9859,31.921,31.9488,24209.0
2019-06-27 10:55:00,34.49,34.54,34.49,34.52,8393.0,31.9581,32.0044,31.9581,31.9859,8393.0
2019-06-27 11:00:00,34.52,34.58,34.52,34.53,7586.0,31.9859,32.0415,31.9859,31.9951,7586.0
2019-06-27 11:05:00,34.53,34.53,34.48,34.49,8669.0,31.9951,31.9951,31.9488,31.9581,8669.0
2019-06-27 11:10:00,34.51,34.58,34.51,34.57,11593.0,31.9766,32.0415,31.9766,32.0322,11593.0
2019-06-27 11:15:00,34.56,34.63,34.48,34.62,24243.0,32.0229,32.0878,31.9488,32.0785,24243.0
2019-06-27 11:20:00,34.63,34.66,34.56,34.62,25845.0,32.0878,32.1156,32.0229,32.0785,25845.0
2019-06-27 11:25:00,34.61,34.62,34.51,34.52,22427.0,32.0693,32.0785,31.9766,31.9859,22427.0
2019-06-27 11:30:00,34.53,34.59,34.51,34.59,11703.0,31.9951,32.0507,31.9766,32.0507,11703.0
2019-06-27 11:35:00,34.59,34.6,34.55,34.57,17602.0,32.0507,32.06,32.0137,32.0322,17602.0
2019-06-27 11:40:00,34.56,34.56,34.46,34.48,17586.0,32.0229,32.0229,31.9303,31.9488,17586.0
2019-06-27 11:45:00,34.49,34.54,34.49,34.54,7393.0,31.9581,32.0044,31.9581,32.0044,7393.0
2019-06-27 11:50:00,34.54,34.59,34.53,34.57,11865.0,32.0044,32.0507,31.9951,32.0322,11865.0
2019-06-27 11:55:00,34.58,34.59,34.53,34.53,12010.0,32.0415,32.0507,31.9951,31.9951,12010.0
2019-06-27 12:00:00,34.54,34.57,34.52,34.55,7167.0,32.0044,32.0322,31.9859,32.0137,7167.0
2019-06-27 12:05:00,34.55,34.55,34.5,34.53,12478.0,32.0137,32.0137,31.9673,31.9951,12478.0
2019-06-27 12:10:00,34.53,34.55,34.52,34.53,13999.0,31.9951,32.0137,31.9859,31.9951,13999.0
2019-06-27 12:15:00,34.53,34.56,34.51,34.51,7296.0,31.9951,32.0229,31.9766,31.9766,7296.0
2019-06-27 12:20:00,34.52,34.58,34.52,34.58,12829.0,31.9859,32.0415,31.9859,32.0415,12829.0
2019-06-27 12:25:00,34.56,34.57,34.54,34.54,21310.0,32.0229,32.0322,32.0044,32.0044,21310.0
2019-06-27 12:30:00,34.54,34.59,34.54,34.57,5800.0,32.0044,32.0507,32.0044,32.0322,5800.0
2019-06-27 12:35:00,34.56,34.63,34.56,34.62,12123.0,32.0229,32.0878,32.0229,32.0785,12123.0
2019-06-27 12:40:00,34.62,34.64,34.62,34.62,7973.0,32.0785,32.0971,32.0785,32.0785,7973.0
2019-06-27 12:45:00,34.61,34.66,34.61,34.64,7771.0,32.0693,32.1156,32.0693,32.0971,7771.0
2019-06-27 12:50:00,34.65,34.69,34.65,34.67,14067.0,32.1063,32.1434,32.1063,32.1248,14067.0
2019-06-27 12:55:00,34.67,34.74,34.67,34.72,27951.0,32.1248,32.1897,32.1248,32.1712,27951.0
2019-06-27 13:00:00,34.71,34.73,34.7,34.71,8926.0,32.1619,32.1804,32.1526,32.1619,8926.0
2019-06-27 13:05:00,34.71,34.73,34.69,34.72,6748.0,32.1619,32.1804,32.1434,32.1712,6748.0
2019-06-27 13:10:00,34.71,34.72,34.69,34.72,11758.0,32.1619,32.1712,32.1434,32.1712,11758.0
2019-06-27 13:15:00,34.72,34.73,34.7,34.73,6646.0,32.1712,32.1804,32.1526,32.1804,6646.0
2019-06-27 13:20:00,34.74,34.8,34.74,34.79,7646.0,32.1897,32.2453,32.1897,32.236,7646.0
2019-06-27 13:25:00,34.78,34.79,34.76,34.76,6100.0,32.2268,32.236,32.2082,32.2082,6100.0
2019-06-27 13:30:00,34.74,34.75,34.72,34.73,7539.0,32.1897,32.199,32.1712,32.1804,7539.0
2019-06-27 13:35:00,34.72,34.72,34.69,34.69,13186.0,32.1712,32.1712,32.1434,32.1434,13186.0
2019-06-27 13:40:00,34.7,34.72,34.69,34.69,16030.0,32.1526,32.1712,32.1434,32.1434,16030.0
2019-06-27 13:45:00,34.68,34.68,34.65,34.67,9876.0,32.1341,32.1341,32.1063,32.1248,9876.0
2019-06-27 13:50:00,34.69,34.69,34.66,34.69,9046.0,32.1434,32.1434,32.1156,32.1434,9046.0
2019-06-27 13:55:00,34.7,34.7,34.66,34.67,7475.0,32.1526,32.1526,32.1156,32.1248,7475.0
2019-06-27 14:00:00,34.68,34.68,34.64,34.64,3892.0,32.1341,32.1341,32.0971,32.0971,3892.0
2019-06-27 14:05:00,34.63,34.63,34.62,34.63,3203.0,32.0878,32.0878,32.0785,32.0878,3203.0
2019-06-27 14:10:00,34.64,34.68,34.64,34.68,2231.0,32.0971,32.1341,32.0971,32.1341,2231.0
2019-06-27 14:15:00,34.68,34.71,34.68,34.71,10492.0,32.1341,32.1619,32.1341,32.1619,10492.0
2019-06-27 14:20:00,34.7,34.7,34.68,34.69,2072.0,32.1526,32.1526,32.1341,32.1434,2072.0
2019-06-27 14:25:00,34.69,34.71,34.69,34.69,8685.0,32.1434,32.1619,32.1434,32.1434,8685.0
2019-06-27 14:30:00,34.71,34.75,34.71,34.74,11205.0,32.1619,32.199,32.1619,32.1897,11205.0
2019-06-27 14:35:00,34.74,34.74,34.72,34.74,16559.0,32.1897,32.1897,32.1712,32.1897,16559.0
2019-06-27 14:40:00,34.74,34.75,34.74,34.74,5978.0,32.1897,32.199,32.1897,32.1897,5978.0
2019-06-27 14:45:00,34.74,34.74,34.7,34.71,2400.0,32.1897,32.1897,32.1526,32.1619,2400.0
2019-06-27 14:50:00,34.72,34.74,34.71,34.72,13452.0,32.1712,32.1897,32.1619,32.1712,13452.0
2019-06-27 14:55:00,34.73,34.74,34.71,34.73,9200.0,32.1804,32.1897,32.1619,32.1804,9200.0
2019-06-27 15:00:00,34.74,34.74,34.71,34.71,18522.0,32.1897,32.1897,32.1619,32.1619,18522.0
2019-06-27 15:05:00,34.71,34.71,34.68,34.69,7607.0,32.1619,32.1619,32.1341,32.1434,7607.0
2019-06-27 15:10:00,34.69,34.69,34.67,34.67,2860.0,32.1434,32.1434,32.1248,32.1248,2860.0
2019-06-27 15:15:00,34.67,34.71,34.66,34.71,12792.0,32.1248,32.1619,32.1156,32.1619,12792.0
2019-06-27 15:20:00,34.71,34.72,34.69,34.7,15732.0,32.1619,32.1712,32.1434,32.1526,15732.0
2019-06-27 15:25:00,34.7,34.72,34.68,34.71,15216.0,32.1526,32.1712,32.1341,32.1619,15216.0
2019-06-27 15:30:00,34.71,34.72,34.7,34.71,23102.0,32.1619,32.1712,32.1526,32.1619,23102.0
2019-06-27 15:35:00,34.72,34.73,34.71,34.72,38954.0,32.1712,32.1804,32.1619,32.1712,38954.0
2019-06-27 15:40:00,34.72,34.76,34.72,34.76,31339.0,32.1712,32.2082,32.1712,32.2082,31339.0
2019-06-27 15:45:00,34.75,34.76,34.74,34.76,17828.0,32.199,32.2082,32.1897,32.2082,17828.0
2019-06-27 15:50:00,34.76,34.78,34.71,34.71,40691.0,32.2082,32.2268,32.1619,32.1619,40691.0
2019-06-27 15:55:00,34.72,34.73,34.61,34.65,304204.0,32.1712,32.1804,32.0693,32.1063,304204.0
2019-06-28 09:30:00,34.8,34.8,34.52,34.57,66377.0,32.2453,32.2453,31.9859,32.0322,66377.0
2019-06-28 09:35:00,34.57,34.63,34.48,34.62,71116.0,32.0322,32.0878,31.9488,32.0785,71116.0
2019-06-28 09:40:00,34.63,34.67,34.58,34.62,69558.0,32.0878,32.1248,32.0415,32.0785,69558.0
2019-06-28 09:45:00,34.62,34.69,34.6,34.61,37049.0,32.0785,32.1434,32.06,32.0693,37049.0
2019-06-28 09:50:00,34.62,34.69,34.56,34.61,41264.0,32.0785,32.1434,32.0229,32.0693,41264.0
2019-06-28 09:55:00,34.61,34.74,34.61,34.7,51400.0,32.0693,32.1897,32.0693,32.1526,51400.0
2019-06-28 10:00:00,34.71,34.76,34.65,34.72,65106.0,32.1619,32.2082,32.1063,32.1712,65106.0
2019-06-28 10:05:00,34.69,34.8,34.63,34.78,30480.0,32.1434,32.2453,32.0878,32.2268,30480.0
2019-06-28 10:10:00,34.78,34.78,34.71,34.77,25370.0,32.2268,32.2268,32.1619,32.2175,25370.0
2019-06-28 10:15:00,34.79,34.82,34.74,34.81,53355.0,32.236,32.2638,32.1897,32.2546,53355.0
2019-06-28 10:20:00,34.81,34.82,34.76,34.82,25151.0,32.2546,32.2638,32.2082,32.2638,25151.0
2019-06-28 10:25:00,34.81,34.84,34.79,34.79,19843.0,32.2546,32.2824,32.236,32.236,19843.0
2019-06-28 10:30:00,34.83,34.9,34.82,34.84,27093.0,32.2731,32.338,32.2638,32.2824,27093.0
2019-06-28 10:35:00,34.86,35.02,34.86,34.97,53948.0,32.3009,32.4492,32.3009,32.4028,53948.0
2019-06-28 10:40:00,34.95,34.99,34.89,34.99,21103.0,32.3843,32.4214,32.3287,32.4214,21103.0
2019-06-28 10:45:00,34.98,34.99,34.89,34.91,13864.0,32.4121,32.4214,32.3287,32.3472,13864.0
2019-06-28 10:50:00,34.89,34.99,34.87,34.93,50861.0,32.3287,32.4214,32.3102,32.3658,50861.0
2019-06-28 10:55:00,34.93,35.01,34.86,34.86,56971.0,32.3658,32.4399,32.3009,32.3009,56971.0
2019-06-28 11:00:00,34.87,34.95,34.87,34.9,26678.0,32.3102,32.3843,32.3102,32.338,26678.0
2019-06-28 11:05:00,34.88,34.96,34.85,34.96,42427.0,32.3194,32.3936,32.2916,32.3936,42427.0
2019-06-28 11:10:00,34.97,34.98,34.93,34.94,20954.0,32.4028,32.4121,32.3658,32.375,20954.0
2019-06-28 11:15:00,34.95,34.96,34.88,34.89,27138.0,32.3843,32.3936,32.3194,32.3287,27138.0
2019-06-28 11:20:00,34.88,34.94,34.86,34.88,29362.0,32.3194,32.375,32.3009,32.3194,29362.0
2019-06-28 11:25:00,34.87,34.88,34.83,34.84,30926.0,32.3102,32.3194,32.2731,32.2824,30926.0
2019-06-28 11:30:00,34.83,34.89,34.83,34.86,13663.0,32.2731,32.3287,32.2731,32.3009,13663.0
2019-06-28 11:35:00,34.87,34.9,34.79,34.79,18809.0,32.3102,32.338,32.236,32.236,18809.0
2019-06-28 11:40:00,34.79,34.82,34.75,34.76,36504.0,32.236,32.2638,32.199,32.2082,36504.0
2019-06-28 11:45:00,34.76,34.78,34.74,34.76,34704.0,32.2082,32.2268,32.1897,32.2082,34704.0
2019-06-28 11:50:00,34.77,34.79,34.75,34.78,20811.0,32.2175,32.236,32.199,32.2268,20811.0
2019-06-28 11:55:00,34.8,34.8,34.77,34.79,17447.0,32.2453,32.2453,32.2175,32.236,17447.0
2019-06-28 12:00:00,34.79,34.87,34.77,34.86,26477.0,32.236,32.3102,32.2175,32.3009,26477.0
2019-06-28 12:05:00,34.84,34.88,34.79,34.84,26653.0,32.2824,32.3194,32.236,32.2824,26653.0
2019-06-28 12:10:00,34.85,34.88,34.84,34.88,11263.0,32.2916,32.3194,32.2824,32.3194,11263.0
2019-06-28 12:15:00,34.88,34.88,34.85,34.86,6698.0,32.3194,32.3194,32.2916,32.3009,6698.0
2019-06-28 12:20:00,34.88,34.88,34.85,34.86,8973.0,32.3194,32.3194,32.2916,32.3009,8973.0
2019-06-28 12:25:00,34.86,34.88,34.81,34.81,17888.0,32.3009,32.3194,32.2546,32.2546,17888.0
2019-06-28 12:30:00,34.81,34.84,34.78,34.83,11487.0,32.2546,32.2824,32.2268,32.2731,11487.0
2019-06-28 12:35:00,34.83,34.92,34.82,34.91,16362.0,32.2731,32.3565,32.2638,32.3472,16362.0
2019-06-28 12:40:00,34.91,34.92,34.89,34.91,15806.0,32.3472,32.3565,32.3287,32.3472,15806.0
2019-06-28 12:45:00,34.91,34.93,34.84,34.87,24637.0,32.3472,32.3658,32.2824,32.3102,24637.0
2019-06-28 12:50:00,34.89,34.89,34.79,34.83,26438.0,32.3287,32.3287,32.236,32.2731,26438.0
2019-06-28 12:55:00,34.83,34.84,34.74,34.8,19018.0,32.2731,32.2824,32.1897,32.2453,19018.0
2019-06-28 13:00:00,34.8,34.84,34.75,34.78,22706.0,32.2453,32.2824,32.199,32.2268,22706.0
2019-06-28 13:05:00,34.79,34.84,34.78,34.84,15182.0,32.236,32.2824,32.2268,32.2824,15182.0
2019-06-28 13:10:00,34.83,34.88,34.81,34.88,23863.0,32.2731,32.3194,32.2546,32.3194,23863.0
2019-06-28 13:15:00,34.87,34.89,34.86,34.89,10258.0,32.3102,32.3287,32.3009,32.3287,10258.0
2019-06-28 13:20:00,34.9,34.93,34.88,34.93,19649.0,32.338,32.3658,32.3194,32.3658,19649.0
2019-06-28 13:25:00,34.93,34.94,34.88,34.88,15834.0,32.3658,32.375,32.3194,32.3194,15834.0
2019-06-28 13:30:00,34.88,34.88,34.81,34.83,15447.0,32.3194,32.3194,32.2546,32.2731,15447.0
2019-06-28 13:35:00,34.84,34.86,34.81,34.84,21447.0,32.2824,32.3009,32.2546,32.2824,21447.0
2019-06-28 13:40:00,34.85,34.85,34.82,34.84,9976.0,32.2916,32.2916,32.2638,32.2824,9976.0
2019-06-28 13:45:00,34.84,34.87,34.79,34.82,12320.0,32.2824,32.3102,32.236,32.2638,12320.0
2019-06-28 13:50:00,34.83,34.86,34.8,34.86,16517.0,32.2731,32.3009,32.2453,32.3009,16517.0
2019-06-28 13:55:00,34.86,34.86,34.8,34.85,12910.0,32.3009,32.3009,32.2453,32.2916,12910.0
2019-06-28 14:00:00,34.86,34.86,34.81,34.85,13641.0,32.3009,32.3009,32.2546,32.2916,13641.0
2019-06-28 14:05:00,34.85,34.87,34.84,34.85,14347.0,32.2916,32.3102,32.2824,32.2916,14347.0
2019-06-28 14:10:00,34.86,34.87,34.83,34.87,9376.0,32.3009,32.3102,32.2731,32.3102,9376.0
2019-06-28 14:15:00,34.86,34.88,34.84,34.86,7886.0,32.3009,32.3194,32.2824,32.3009,7886.0
2019-06-28 14:20:00,34.86,34.88,34.86,34.87,6367.0,32.3009,32.3194,32.3009,32.3102,6367.0
2019-06-28 14:25:00,34.88,34.9,34.88,34.89,24776.0,32.3194,32.338,32.3194,32.3287,24776.0
2019-06-28 14:30:00,34.9,34.91,34.89,34.89,15341.0,32.338,32.3472,32.3287,32.3287,15341.0
2019-06-28 14:35:00,34.89,34.91,34.86,34.91,12969.0,32.3287,32.3472,32.3009,32.3472,12969.0
2019-06-28 14:40:00,34.9,34.9,34.88,34.89,9654.0,32.338,32.338,32.3194,32.3287,9654.0
2019-06-28 14:45:00,34.89,34.92,34.89,34.91,16572.0,32.3287,32.3565,32.3287,32.3472,16572.0
2019-06-28 14:50:00,34.91,34.91,34.88,34.89,8383.0,32.3472,32.3472,32.3194,32.3287,8383.0
2019-06-28 14:55:00,34.89,34.92,34.85,34.9,37133.0,32.3287,32.3565,32.2916,32.338,37133.0
2019-06-28 15:00:00,34.9,34.9,34.87,34.9,8020.0,32.338,32.338,32.3102,32.338,8020.0
2019-06-28 15:05:00,34.9,34.9,34.87,34.88,11785.0,32.338,32.338,32.3102,32.3194,11785.0
2019-06-28 15:10:00,34.89,34.89,34.83,34.86,5100.0,32.3287,32.3287,32.2731,32.3009,5100.0
2019-06-28 15:15:00,34.87,34.87,34.81,34.82,12358.0,32.3102,32.3102,32.2546,32.2638,12358.0
2019-06-28 15:20:00,34.81,34.88,34.8,34.88,19374.0,32.2546,32.3194,32.2453,32.3194,19374.0
2019-06-28 15:25:00,34.88,34.89,34.88,34.88,17108.0,32.3194,32.3287,32.3194,32.3194,17108.0
2019-06-28 15:30:00,34.87,34.87,34.81,34.85,47040.0,32.3102,32.3102,32.2546,32.2916,47040.0
2019-06-28 15:35:00,34.84,34.9,34.83,34.87,30329.0,32.2824,32.338,32.2731,32.3102,30329.0
2019-06-28 15:40:00,34.87,34.92,34.87,34.92,61137.0,32.3102,32.3565,32.3102,32.3565,61137.0
2019-06-28 15:45:00,34.92,34.95,34.9,34.95,75296.0,32.3565,32.3843,32.338,32.3843,75296.0
2019-06-28 15:50:00,34.95,34.96,34.92,34.94,57776.0,32.3843,32.3936,32.3565,32.375,57776.0
2019-06-28 15:55:00,34.94,34.99,34.92,34.96,182874.0,32.375,32.4214,32.3565,32.3936,182874.0
2019-07-01 09:30:00,34.0,34.04,33.93,33.98,288823.0,31.504,31.5411,31.4392,31.4855,288823.0
2019-07-01 09:35:00,33.95,34.01,33.92,33.98,89334.0,31.4577,31.5133,31.4299,31.4855,89334.0
2019-07-01 09:40:00,33.98,34.17,33.94,34.17,156312.0,31.4855,31.6616,31.4484,31.6616,156312.0
2019-07-01 09:45:00,34.16,34.18,34.04,34.08,124700.0,31.6523,31.6708,31.5411,31.5782,124700.0
2019-07-01 09:50:00,34.09,34.09,33.93,33.98,77629.0,31.5874,31.5874,31.4392,31.4855,77629.0
2019-07-01 09:55:00,33.99,34.08,33.99,34.02,57515.0,31.4948,31.5782,31.4948,31.5226,57515.0
2019-07-01 10:00:00,33.98,33.98,33.82,33.86,145144.0,31.4855,31.4855,31.3372,31.3743,145144.0
2019-07-01 10:05:00,33.85,33.91,33.83,33.86,63267.0,31.365,31.4206,31.3465,31.3743,63267.0
2019-07-01 10:10:00,33.87,33.88,33.74,33.74,84696.0,31.3836,31.3928,31.2631,31.2631,84696.0
2019-07-01 10:15:00,33.74,33.82,33.74,33.82,47253.0,31.2631,31.3372,31.2631,31.3372,47253.0
2019-07-01 10:20:00,33.82,33.97,33.82,33.96,79809.0,31.3372,31.4762,31.3372,31.467,79809.0
2019-07-01 10:25:00,33.95,34.03,33.94,33.97,102503.0,31.4577,31.5318,31.4484,31.4762,102503.0
2019-07-01 10:30:00,33.97,34.04,33.94,34.04,81702.0,31.4762,31.5411,31.4484,31.5411,81702.0
2019-07-01 10:35:00,34.04,34.05,33.91,33.92,107483.0,31.5411,31.5504,31.4206,31.4299,107483.0
2019-07-01 10:40:00,33.93,34.03,33.91,33.98,114543.0,31.4392,31.5318,31.4206,31.4855,114543.0
2019-07-01 10:45:00,33.97,34.03,33.96,34.0,47543.0,31.4762,31.5318,31.467,31.504,47543.0
2019-07-01 10:50:00,33.99,34.01,33.93,33.93,47534.0,31.4948,31.5133,31.4392,31.4392,47534.0
2019-07-01 10:55:00,33.93,34.07,33.89,34.03,146996.0,31.4392,31.5689,31.4021,31.5318,146996.0
2019-07-01 11:00:00,34.03,34.06,33.94,33.95,95120.0,31.5318,31.5596,31.4484,31.4577,95120.0
2019-07-01 11:05:00,33.95,33.97,33.9,33.9,43422.0,31.4577,31.4762,31.4114,31.4114,43422.0
2019-07-01 11:10:00,33.9,33.9,33.77,33.8,90444.0,31.4114,31.4114,31.2909,31.3187,90444.0
2019-07-01 11:15:00,33.8,33.82,33.76,33.78,77659.0,31.3187,31.3372,31.2817,31.3002,77659.0
2019-07-01 11:20:00,33.78,33.81,33.76,33.78,37090.0,31.3002,31.328,31.2817,31.3002,37090.0
2019-07-01 11:25:00,33.79,33.81,33.74,33.75,67987.0,31.3095,31.328,31.2631,31.2724,67987.0
2019-07-01 11:30:00,33.76,33.78,33.75,33.77,39936.0,31.2817,31.3002,31.2724,31.2909,39936.0
2019-07-01 11:35:00,33.77,33.77,33.69,33.7,46182.0,31.2909,31.2909,31.2168,31.2261,46182.0
2019-07-01 11:40:00,33.7,33.71,33.66,33.66,44624.0,31.2261,31.2353,31.189,31.189,44624.0
2019-07-01 11:45:00,33.65,33.66,33.61,33.61,51165.0,31.1797,31.189,31.1427,31.1427,51165.0
2019-07-01 11:50:00,33.61,33.67,33.58,33.67,57483.0,31.1427,31.1983,31.1149,31.1983,57483.0
2019-07-01 11:55:00,33.66,33.66,33.57,33.59,30898.0,31.189,31.189,31.1056,31.1241,30898.0
2019-07-01 12:00:00,33.58,33.58,33.49,33.53,44482.0,31.1149,31.1149,31.0315,31.0685,44482.0
2019-07-01 12:05:00,33.53,33.6,33.53,33.59,18920.0,31.0685,31.1334,31.0685,31.1241,18920.0
2019-07-01 12:10:00,33.58,33.59,33.54,33.55,18219.0,31.1149,31.1241,31.0778,31.0871,18219.0
2019-07-01 12:15:00,33.55,33.56,33.54,33.55,16935.0,31.0871,31.0963,31.0778,31.0871,16935.0
2019-07-01 12:20:00,33.55,33.6,33.55,33.6,19067.0,31.0871,31.1334,31.0871,31.1334,19067.0
2019-07-01 12:25:00,33.6,33.68,33.6,33.62,28160.0,31.1334,31.2075,31.1334,31.1519,28160.0
2019-07-01 12:30:00,33.61,33.63,33.59,33.63,39464.0,31.1427,31.1612,31.1241,31.1612,39464.0
2019-07-01 12:35:00,33.62,33.63,33.57,33.57,30116.0,31.1519,31.1612,31.1056,31.1056,30116.0
2019-07-01 12:40:00,33.57,33.59,33.56,33.57,26845.0,31.1056,31.1241,31.0963,31.1056,26845.0
2019-07-01 12:45:00,33.58,33.61,33.54,33.55,33108.0,31.1149,31.1427,31.0778,31.0871,33108.0
2019-07-01 12:50:00,33.54,33.54,33.49,33.49,40860.0,31.0778,31.0778,31.0315,31.0315,40860.0
2019-07-01 12:55:00,33.5,33.5,33.35,33.37,205857.0,31.0407,31.0407,30.9018,30.9203,205857.0
2019-07-01 13:00:00,33.36,33.45,33.35,33.43,33925.0,30.911,30.9944,30.9018,30.9759,33925.0
2019-07-01 13:05:00,33.43,33.43,33.38,33.38,56434.0,30.9759,30.9759,30.9295,30.9295,56434.0
2019-07-01 13:10:00,33.39,33.45,33.39,33.4,62229.0,30.9388,30.9944,30.9388,30.9481,62229.0
2019-07-01 13:15:00,33.38,33.41,33.36,33.39,36350.0,30.9295,30.9573,30.911,30.9388,36350.0
2019-07-01 13:20:00,33.38,33.44,33.37,33.43,33559.0,30.9295,30.9851,30.9203,30.9759,33559.0
2019-07-01 13:25:00,33.44,33.44,33.35,33.35,48442.0,30.9851,30.9851,30.9018,30.9018,48442.0
2019-07-01 13:30:00,33.35,33.37,33.32,33.35,29860.0,30.9018,30.9203,30.874,30.9018,29860.0
2019-07-01 13:35:00,33.34,33.35,33.33,33.33,20662.0,30.8925,30.9018,30.8832,30.8832,20662.0
2019-07-01 13:40:00,33.33,33.34,33.31,33.33,24080.0,30.8832,30.8925,30.8647,30.8832,24080.0
2019-07-01 13:45:00,33.33,33.34,33.32,33.34,19331.0,30.8832,30.8925,30.874,30.8925,19331.0
2019-07-01 13:50:00,33.34,33.4,33.33,33.38,33275.0,30.8925,30.9481,30.8832,30.9295,33275.0
2019-07-01 13:55:00,33.38,33.38,33.35,33.35,39251.0,30.9295,30.9295,30.9018,30.9018,39251.0
2019-07-01 14:00:00,33.35,33.39,33.34,33.38,38245.0,30.9018,30.9388,30.8925,30.9295,38245.0
2019-07-01 14:05:00,33.38,33.42,33.38,33.38,52680.0,30.9295,30.9666,30.9295,30.9295,52680.0
2019-07-01 14:10:00,33.38,33.42,33.38,33.39,59233.0,30.9295,30.9666,30.9295,30.9388,59233.0
2019-07-01 14:15:00,33.39,33.39,33.37,33.38,21443.0,30.9388,30.9388,30.9203,30.9295,21443.0
2019-07-01 14:20:00,33.37,33.39,33.35,33.36,28173.0,30.9203,30.9388,30.9018,30.911,28173.0
2019-07-01 14:25:00,33.36,33.36,33.34,33.34,25402.0,30.911,30.911,30.8925,30.8925,25402.0
2019-07-01 14:30:00,33.35,33.35,33.29,33.29,43343.0,30.9018,30.9018,30.8462,30.8462,43343.0
2019-07-01 14:35:00,33.29,33.37,33.29,33.34,55571.0,30.8462,30.9203,30.8462,30.8925,55571.0
2019-07-01 14:40:00,33.33,33.38,33.29,33.29,54864.0,30.8832,30.9295,30.8462,30.8462,54864.0
2019-07-01 14:45:00,33.32,33.32,33.28,33.28,26113.0,30.874,30.874,30.8369,30.8369,26113.0
2019-07-01 14:50:00,33.27,33.28,33.24,33.25,35513.0,30.8276,30.8369,30.7998,30.8091,35513.0
2019-07-01 14:55:00,33.24,33.27,33.22,33.25,40663.0,30.7998,30.8276,30.7813,30.8091,40663.0
2019-07-01 15:00:00,33.25,33.29,33.24,33.26,46882.0,30.8091,30.8462,30.7998,30.8184,46882.0
2019-07-01 15:05:00,33.25,33.31,33.25,33.29,32986.0,30.8091,30.8647,30.8091,30.8462,32986.0
2019-07-01 15:10:00,33.3,33.3,33.24,33.24,17007.0,30.8554,30.8554,30.7998,30.7998,17007.0
2019-07-01 15:15:00,33.24,33.28,33.24,33.28,32935.0,30.7998,30.8369,30.7998,30.8369,32935.0
2019-07-01 15:20:00,33.29,33.3,33.22,33.22,11377.0,30.8462,30.8554,30.7813,30.7813,11377.0
2019-07-01 15:25:00,33.22,33.25,33.2,33.22,41895.0,30.7813,30.8091,30.7628,30.7813,41895.0
2019-07-01 15:30:00,33.22,33.25,33.21,33.21,42043.0,30.7813,30.8091,30.772,30.772,42043.0
2019-07-01 15:35:00,33.2,33.21,33.18,33.19,44110.0,30.7628,30.772,30.7442,30.7535,44110.0
2019-07-01 15:40:00,33.19,33.2,33.17,33.2,40818.0,30.7535,30.7628,30.735,30.7628,40818.0
2019-07-01 15:45:00,33.2,33.22,33.19,33.21,37035.0,30.7628,30.7813,30.7535,30.772,37035.0
2019-07-01 15:50:00,33.2,33.22,33.18,33.19,37037.0,30.7628,30.7813,30.7442,30.7535,37037.0
2019-07-01 15:55:00,33.19,33.29,33.1,33.29,571930.0,30.7535,30.8462,30.6701,30.8462,571930.0
2019-07-02 09:30:00,33.77,34.02,33.77,34.0,99215.0,31.2909,31.5226,31.2909,31.504,99215.0
2019-07-02 09:35:00,33.99,34.07,33.93,34.01,38569.0,31.4948,31.5689,31.4392,31.5133,38569.0
2019-07-02 09:40:00,34.01,34.07,33.94,34.0,37688.0,31.5133,31.5689,31.4484,31.504,37688.0
2019-07-02 09:45:00,34.0,34.02,33.95,34.02,42351.0,31.504,31.5226,31.4577,31.5226,42351.0
2019-07-02 09:50:00,34.03,34.17,34.03,34.09,87282.0,31.5318,31.6616,31.5318,31.5874,87282.0
2019-07-02 09:55:00,34.09,34.14,34.03,34.05,49330.0,31.5874,31.6338,31.5318,31.5504,49330.0
2019-07-02 10:00:00,34.05,34.07,33.9,33.93,53989.0,31.5504,31.5689,31.4114,31.4392,53989.0
2019-07-02 10:05:00,33.93,33.97,33.86,33.89,41604.0,31.4392,31.4762,31.3743,31.4021,41604.0
2019-07-02 10:10:00,33.89,33.9,33.82,33.88,31527.0,31.4021,31.4114,31.3372,31.3928,31527.0
2019-07-02 10:15:00,33.88,34.01,33.87,34.01,41555.0,31.3928,31.5133,31.3836,31.5133,41555.0
2019-07-02 10:20:00,34.02,34.02,33.9,33.93,46750.0,31.5226,31.5226,31.4114,31.4392,46750.0
2019-07-02 10:25:00,33.92,33.97,33.89,33.96,41276.0,31.4299,31.4762,31.4021,31.467,41276.0
2019-07-02 10:30:00,33.96,33.99,33.96,33.99,36956.0,31.467,31.4948,31.467,31.4948,36956.0
2019-07-02 10:35:00,33.99,34.02,33.97,33.99,10480.0,31.4948,31.5226,31.4762,31.4948,10480.0
2019-07-02 10:40:00,34.0,34.04,33.96,34.02,15103.0,31.504,31.5411,31.467,31.5226,15103.0
2019-07-02 10:45:00,34.03,34.12,34.03,34.1,27414.0,31.5318,31.6152,31.5318,31.5967,27414.0
2019-07-02 10:50:00,34.11,34.14,34.08,34.12,43651.0,31.606,31.6338,31.5782,31.6152,43651.0
2019-07-02 10:55:00,34.12,34.13,34.07,34.1,26560.0,31.6152,31.6245,31.5689,31.5967,26560.0
2019-07-02 11:00:00,34.11,34.22,34.08,34.2,37635.0,31.606,31.7079,31.5782,31.6894,37635.0
2019-07-02 11:05:00,34.19,34.31,34.16,34.27,69961.0,31.6801,31.7913,31.6523,31.7542,69961.0
2019-07-02 11:10:00,34.27,34.33,34.2,34.23,64350.0,31.7542,31.8098,31.6894,31.7172,64350.0
2019-07-02 11:15:00,34.22,34.36,34.22,34.36,28592.0,31.7079,31.8376,31.7079,31.8376,28592.0
2019-07-02 11:20:00,34.36,34.44,34.35,34.4,27784.0,31.8376,31.9117,31.8283,31.8747,27784.0
2019-07-02 11:25:00,34.4,34.44,34.39,34.4,26142.0,31.8747,31.9117,31.8654,31.8747,26142.0
2019-07-02 11:30:00,34.4,34.44,34.33,34.44,30202.0,31.8747,31.9117,31.8098,31.9117,30202.0
2019-07-02 11:35:00,34.44,34.52,34.43,34.52,21080.0,31.9117,31.9859,31.9025,31.9859,21080.0
2019-07-02 11:40:00,34.54,34.56,34.46,34.52,20794.0,32.0044,32.0229,31.9303,31.9859,20794.0
2019-07-02 11:45:00,34.52,34.55,34.42,34.49,18325.0,31.9859,32.0137,31.8932,31.9581,18325.0
2019-07-02 11:50:00,34.48,34.54,34.48,34.54,19803.0,31.9488,32.0044,31.9488,32.0044,19803.0
2019-07-02 11:55:00,34.54,34.56,34.51,34.55,22165.0,32.0044,32.0229,31.9766,32.0137,22165.0
2019-07-02 12:00:00,34.55,34.61,34.55,34.61,56873.0,32.0137,32.0693,32.0137,32.0693,56873.0
2019-07-02 12:05:00,34.62,34.63,34.59,34.59,11450.0,32.0785,32.0878,32.0507,32.0507,11450.0
2019-07-02 12:10:00,34.58,34.68,34.57,34.57,35613.0,32.0415,32.1341,32.0322,32.0322,35613.0
2019-07-02 12:15:00,34.57,34.6,34.54,34.57,35541.0,32.0322,32.06,32.0044,32.0322,35541.0
2019-07-02 12:20:00,34.58,34.63,34.52,34.63,47774.0,32.0415,32.0878,31.9859,32.0878,47774.0
2019-07-02 12:25:00,34.66,34.69,34.64,34.68,35215.0,32.1156,32.1434,32.0971,32.1341,35215.0
2019-07-02 12:30:00,34.67,34.67,34.63,34.63,30608.0,32.1248,32.1248,32.0878,32.0878,30608.0
2019-07-02 12:35:00,34.65,34.66,34.56,34.61,21717.0,32.1063,32.1156,32.0229,32.0693,21717.0
2019-07-02 12:40:00,34.62,34.66,34.59,34.64,20674.0,32.0785,32.1156,32.0507,32.0971,20674.0
2019-07-02 12:45:00,34.65,34.67,34.62,34.66,27908.0,32.1063,32.1248,32.0785,32.1156,27908.0
2019-07-02 12:50:00,34.66,34.66,34.55,34.59,28245.0,32.1156,32.1156,32.0137,32.0507,28245.0
2019-07-02 12:55:00,34.61,34.65,34.58,34.58,21964.0,32.0693,32.1063,32.0415,32.0415,21964.0
2019-07-02 13:00:00,34.6,34.65,34.58,34.59,25396.0,32.06,32.1063,32.0415,32.0507,25396.0
2019-07-02 13:05:00,34.6,34.62,34.57,34.59,32741.0,32.06,32.0785,32.0322,32.0507,32741.0
2019-07-02 13:10:00,34.59,34.6,34.54,34.58,26964.0,32.0507,32.06,32.0044,32.0415,26964.0
2019-07-02 13:15:00,34.58,34.6,34.56,34.58,19714.0,32.0415,32.06,32.0229,32.0415,19714.0
2019-07-02 13:20:00,34.57,34.62,34.55,34.59,31163.0,32.0322,32.0785,32.0137,32.0507,31163.0
2019-07-02 13:25:00,34.59,34.6,34.58,34.6,11096.0,32.0507,32.06,32.0415,32.06,11096.0
2019-07-02 13:30:00,34.6,34.68,34.6,34.66,28912.0,32.06,32.1341,32.06,32.1156,28912.0
2019-07-02 13:35:00,34.67,34.7,34.67,34.7,47436.0,32.1248,32.1526,32.1248,32.1526,47436.0
2019-07-02 13:40:00,34.69,34.71,34.66,34.68,24582.0,32.1434,32.1619,32.1156,32.1341,24582.0
2019-07-02 13:45:00,34.68,34.69,34.65,34.67,38059.0,32.1341,32.1434,32.1063,32.1248,38059.0
2019-07-02 13:50:00,34.67,34.71,34.67,34.7,34485.0,32.1248,32.1619,32.1248,32.1526,34485.0
2019-07-02 13:55:00,34.7,34.71,34.65,34.65,36717.0,32.1526,32.1619,32.1063,32.1063,36717.0
2019-07-02 14:00:00,34.66,34.71,34.66,34.7,43828.0,32.1156,32.1619,32.1156,32.1526,43828.0
2019-07-02 14:05:00,34.71,34.71,34.66,34.69,40912.0,32.1619,32.1619,32.1156,32.1434,40912.0
2019-07-02 14:10:00,34.69,34.72,34.68,34.7,34169.0,32.1434,32.1712,32.1341,32.1526,34169.0
2019-07-02 14:15:00,34.69,34.71,34.62,34.63,31308.0,32.1434,32.1619,32.0785,32.0878,31308.0
2019-07-02 14:20:00,34.62,34.65,34.59,34.64,23327.0,32.0785,32.1063,32.0507,32.0971,23327.0
2019-07-02 14:25:00,34.65,34.7,34.64,34.7,23305.0,32.1063,32.1526,32.0971,32.1526,23305.0
2019-07-02 14:30:00,34.71,34.71,34.67,34.71,20702.0,32.1619,32.1619,32.1248,32.1619,20702.0
2019-07-02 14:35:00,34.71,34.71,34.62,34.65,29917.0,32.1619,32.1619,32.0785,32.1063,29917.0
2019-07-02 14:40:00,34.65,34.67,34.61,34.67,29073.0,32.1063,32.1248,32.0693,32.1248,29073.0
2019-07-02 14:45:00,34.67,34.68,34.64,34.67,16640.0,32.1248,32.1341,32.0971,32.1248,16640.0
2019-07-02 14:50:00,34.68,34.72,34.68,34.69,21340.0,32.1341,32.1712,32.1341,32.1434,21340.0
2019-07-02 14:55:00,34.71,34.77,34.71,34.75,38705.0,32.1619,32.2175,32.1619,32.199,38705.0
2019-07-02 15:00:00,34.75,34.84,34.72,34.82,75617.0,32.199,32.2824,32.1712,32.2638,75617.0
2019-07-02 15:05:00,34.83,34.95,34.83,34.95,87078.0,32.2731,32.3843,32.2731,32.3843,87078.0
2019-07-02 15:10:00,34.94,34.98,34.91,34.98,105659.0,32.375,32.4121,32.3472,32.4121,105659.0
2019-07-02 15:15:00,34.98,35.06,34.98,35.02,83459.0,32.4121,32.4862,32.4121,32.4492,83459.0
2019-07-02 15:20:00,35.02,35.06,34.97,35.0,147600.0,32.4492,32.4862,32.4028,32.4306,147600.0
2019-07-02 15:25:00,35.0,35.04,34.98,34.98,78318.0,32.4306,32.4677,32.4121,32.4121,78318.0
2019-07-02 15:30:00,34.98,35.03,34.97,35.02,82720.0,32.4121,32.4584,32.4028,32.4492,82720.0
2019-07-02 15:35:00,35.02,35.04,35.0,35.04,124793.0,32.4492,32.4677,32.4306,32.4677,124793.0
2019-07-02 15:40:00,35.04,35.08,35.03,35.06,126669.0,32.4677,32.5048,32.4584,32.4862,126669.0
2019-07-02 15:45:00,35.06,35.06,34.97,35.03,115317.0,32.4862,32.4862,32.4028,32.4584,115317.0
2019-07-02 15:50:00,35.03,35.03,34.96,35.0,174342.0,32.4584,32.4584,32.3936,32.4306,174342.0
2019-07-02 15:55:00,34.99,35.02,34.84,34.95,658672.0,32.4214,32.4492,32.2824,32.3843,658672.0
2019-07-03 09:30:00,35.01,35.05,34.79,34.79,186322.0,32.4399,32.477,32.236,32.236,186322.0
2019-07-03 09:35:00,34.79,34.83,34.66,34.81,118173.0,32.236,32.2731,32.1156,32.2546,118173.0
2019-07-03 09:40:00,34.81,34.89,34.75,34.76,41561.0,32.2546,32.3287,32.199,32.2082,41561.0
2019-07-03 09:45:00,34.76,34.76,34.65,34.72,55887.0,32.2082,32.2082,32.1063,32.1712,55887.0
2019-07-03 09:50:00,34.72,34.82,34.68,34.68,44328.0,32.1712,32.2638,32.1341,32.1341,44328.0
2019-07-03 09:55:00,34.69,34.81,34.69,34.8,35966.0,32.1434,32.2546,32.1434,32.2453,35966.0
2019-07-03 10:00:00,34.81,34.9,34.74,34.9,99671.0,32.2546,32.338,32.1897,32.338,99671.0
2019-07-03 10:05:00,34.9,35.04,34.85,35.04,92507.0,32.338,32.4677,32.2916,32.4677,92507.0
2019-07-03 10:10:00,35.05,35.09,34.97,35.06,65350.0,32.477,32.514,32.4028,32.4862,65350.0
2019-07-03 10:15:00,35.04,35.08,34.96,35.0,60985.0,32.4677,32.5048,32.3936,32.4306,60985.0
2019-07-03 10:20:00,34.98,35.08,34.9,35.06,106380.0,32.4121,32.5048,32.338,32.4862,106380.0
2019-07-03 10:25:00,35.06,35.07,34.97,34.97,41581.0,32.4862,32.4955,32.4028,32.4028,41581.0
2019-07-03 10:30:00,34.98,35.04,34.91,34.94,51721.0,32.4121,32.4677,32.3472,32.375,51721.0
2019-07-03 10:35:00,34.93,34.96,34.87,34.95,52690.0,32.3658,32.3936,32.3102,32.3843,52690.0
2019-07-03 10:40:00,34.94,35.02,34.88,34.97,39946.0,32.375,32.4492,32.3194,32.4028,39946.0
2019-07-03 10:45:00,34.98,35.02,34.95,34.98,82385.0,32.4121,32.4492,32.3843,32.4121,82385.0
2019-07-03 10:50:00,34.98,34.99,34.88,34.9,39599.0,32.4121,32.4214,32.3194,32.338,39599.0
2019-07-03 10:55:00,34.9,34.9,34.81,34.87,67605.0,32.338,32.338,32.2546,32.3102,67605.0
2019-07-03 11:00:00,34.87,34.95,34.84,34.91,75595.0,32.3102,32.3843,32.2824,32.3472,75595.0
2019-07-03 11:05:00,34.93,34.93,34.88,34.93,52345.0,32.3658,32.3658,32.3194,32.3658,52345.0
2019-07-03 11:10:00,34.92,34.98,34.9,34.95,33473.0,32.3565,32.4121,32.338,32.3843,33473.0
2019-07-03 11:15:00,34.97,34.97,34.92,34.92,47120.0,32.4028,32.4028,32.3565,32.3565,47120.0
2019-07-03 11:20:00,34.92,34.95,34.91,34.93,12350.0,32.3565,32.3843,32.3472,32.3658,12350.0
2019-07-03 11:25:00,34.93,34.93,34.85,34.86,18348.0,32.3658,32.3658,32.2916,32.3009,18348.0
2019-07-03 11:30:00,34.86,34.87,34.79,34.79,47595.0,32.3009,32.3102,32.236,32.236,47595.0
2019-07-03 11:35:00,34.82,34.82,34.77,34.78,68852.0,32.2638,32.2638,32.2175,32.2268,68852.0
2019-07-03 11:40:00,34.78,34.79,34.69,34.74,50656.0,32.2268,32.236,32.1434,32.1897,50656.0
2019-07-03 11:45:00,34.75,34.84,34.74,34.83,26547.0,32.199,32.2824,32.1897,32.2731,26547.0
2019-07-03 11:50:00,34.81,34.84,34.78,34.84,14876.0,32.2546,32.2824,32.2268,32.2824,14876.0
2019-07-03 11:55:00,34.84,34.91,34.83,34.9,65766.0,32.2824,32.3472,32.2731,32.338,65766.0
2019-07-03 12:00:00,34.89,34.89,34.84,34.88,60104.0,32.3287,32.3287,32.2824,32.3194,60104.0
2019-07-03 12:05:00,34.88,34.88,34.84,34.86,72352.0,32.3194,32.3194,32.2824,32.3009,72352.0
2019-07-03 12:10:00,34.86,34.91,34.85,34.91,25352.0,32.3009,32.3472,32.2916,32.3472,25352.0
2019-07-03 12:15:00,34.91,34.94,34.88,34.9,28081.0,32.3472,32.375,32.3194,32.338,28081.0
2019-07-03 12:20:00,34.9,34.96,34.9,34.93,67883.0,32.338,32.3936,32.338,32.3658,67883.0
2019-07-03 12:25:00,34.94,34.95,34.91,34.95,20705.0,32.375,32.3843,32.3472,32.3843,20705.0
2019-07-03 12:30:00,34.95,35.0,34.94,34.95,52633.0,32.3843,32.4306,32.375,32.3843,52633.0
2019-07-03 12:35:00,34.94,34.95,34.9,34.9,15086.0,32.375,32.3843,32.338,32.338,15086.0
2019-07-03 12:40:00,34.91,34.91,34.87,34.89,43449.0,32.3472,32.3472,32.3102,32.3287,43449.0
2019-07-03 12:45:00,34.9,34.97,34.9,34.94,48331.0,32.338,32.4028,32.338,32.375,48331.0
2019-07-03 12:50:00,34.94,34.96,34.89,34.91,30466.0,32.375,32.3936,32.3287,32.3472,30466.0
2019-07-03 12:55:00,34.9,34.97,34.89,34.9,115891.0,32.338,32.4028,32.3287,32.338,115891.0
2019-07-05 09:30:00,33.92,34.03,33.77,33.77,140157.0,31.4299,31.5318,31.2909,31.2909,140157.0
2019-07-05 09:35:00,33.74,33.86,33.74,33.82,55183.0,31.2631,31.3743,31.2631,31.3372,55183.0
2019-07-05 09:40:00,33.8,33.95,33.79,33.88,62995.0,31.3187,31.4577,31.3095,31.3928,62995.0
2019-07-05 09:45:00,33.89,33.89,33.79,33.82,78340.0,31.4021,31.4021,31.3095,31.3372,78340.0
2019-07-05 09:50:00,33.83,33.86,33.66,33.67,54815.0,31.3465,31.3743,31.189,31.1983,54815.0
2019-07-05 09:55:00,33.66,33.78,33.62,33.75,58649.0,31.189,31.3002,31.1519,31.2724,58649.0
2019-07-05 10:00:00,33.74,33.89,33.69,33.85,83524.0,31.2631,31.4021,31.2168,31.365,83524.0
2019-07-05 10:05:00,33.85,33.92,33.83,33.88,37760.0,31.365,31.4299,31.3465,31.3928,37760.0
2019-07-05 10:10:00,33.88,33.88,33.74,33.77,42948.0,31.3928,31.3928,31.2631,31.2909,42948.0
2019-07-05 10:15:00,33.76,33.85,33.76,33.84,28577.0,31.2817,31.365,31.2817,31.3558,28577.0
2019-07-05 10:20:00,33.86,33.95,33.85,33.92,21958.0,31.3743,31.4577,31.365,31.4299,21958.0
2019-07-05 10:25:00,33.92,33.96,33.87,33.92,58833.0,31.4299,31.467,31.3836,31.4299,58833.0
2019-07-05 10:30:00,33.9,33.94,33.84,33.92,45301.0,31.4114,31.4484,31.3558,31.4299,45301.0
2019-07-05 10:35:00,33.92,33.96,33.84,33.95,12912.0,31.4299,31.467,31.3558,31.4577,12912.0
2019-07-05 10:40:00,33.94,33.95,33.87,33.93,14064.0,31.4484,31.4577,31.3836,31.4392,14064.0
2019-07-05 10:45:00,33.92,34.05,33.92,34.05,27555.0,31.4299,31.5504,31.4299,31.5504,27555.0
2019-07-05 10:50:00,34.05,34.16,34.05,34.15,41372.0,31.5504,31.6523,31.5504,31.643,41372.0
2019-07-05 10:55:00,34.14,34.27,34.12,34.18,60424.0,31.6338,31.7542,31.6152,31.6708,60424.0
2019-07-05 11:00:00,34.19,34.19,34.03,34.05,77007.0,31.6801,31.6801,31.5318,31.5504,77007.0
2019-07-05 11:05:00,34.05,34.09,33.98,34.08,29581.0,31.5504,31.5874,31.4855,31.5782,29581.0
2019-07-05 11:10:00,34.13,34.18,34.06,34.1,19844.0,31.6245,31.6708,31.5596,31.5967,19844.0
2019-07-05 11:15:00,34.1,34.23,34.1,34.19,19423.0,31.5967,31.7172,31.5967,31.6801,19423.0
2019-07-05 11:20:00,34.19,34.24,34.13,34.16,14929.0,31.6801,31.7264,31.6245,31.6523,14929.0
2019-07-05 11:25:00,34.17,34.2,34.1,34.2,23498.0,31.6616,31.6894,31.5967,31.6894,23498.0
2019-07-05 11:30:00,34.19,34.28,34.11,34.28,31893.0,31.6801,31.7635,31.606,31.7635,31893.0
2019-07-05 11:35:00,34.27,34.37,34.23,34.26,38890.0,31.7542,31.8469,31.7172,31.7449,38890.0
2019-07-05 11:40:00,34.26,34.29,34.22,34.27,14759.0,31.7449,31.7727,31.7079,31.7542,14759.0
2019-07-05 11:45:00,34.28,34.31,34.25,34.29,29052.0,31.7635,31.7913,31.7357,31.7727,29052.0
2019-07-05 11:50:00,34.32,34.36,34.29,34.32,11017.0,31.8005,31.8376,31.7727,31.8005,11017.0
2019-07-05 11:55:00,34.33,34.36,34.28,34.3,21097.0,31.8098,31.8376,31.7635,31.782,21097.0
2019-07-05 12:00:00,34.29,34.3,34.2,34.21,14999.0,31.7727,31.782,31.6894,31.6986,14999.0
2019-07-05 12:05:00,34.2,34.3,34.19,34.29,18563.0,31.6894,31.782,31.6801,31.7727,18563.0
2019-07-05 12:10:00,34.28,34.29,34.24,34.29,7613.0,31.7635,31.7727,31.7264,31.7727,7613.0
2019-07-05 12:15:00,34.27,34.35,34.27,34.3,12458.0,31.7542,31.8283,31.7542,31.782,12458.0
2019-07-05 12:20:00,34.29,34.35,34.28,34.31,24454.0,31.7727,31.8283,31.7635,31.7913,24454.0
2019-07-05 12:25:00,34.3,34.32,34.24,34.24,22755.0,31.782,31.8005,31.7264,31.7264,22755.0
2019-07-05 12:30:00,34.24,34.29,34.24,34.27,12110.0,31.7264,31.7727,31.7264,31.7542,12110.0
2019-07-05 12:35:00,34.28,34.34,34.28,34.32,6470.0,31.7635,31.8191,31.7635,31.8005,6470.0
2019-07-05 12:40:00,34.31,34.43,34.31,34.38,29498.0,31.7913,31.9025,31.7913,31.8561,29498.0
2019-07-05 12:45:00,34.39,34.4,34.34,34.37,7852.0,31.8654,31.8747,31.8191,31.8469,7852.0
2019-07-05 12:50:00,34.38,34.46,34.38,34.45,18081.0,31.8561,31.9303,31.8561,31.921,18081.0
2019-07-05 12:55:00,34.46,34.48,34.42,34.45,10498.0,31.9303,31.9488,31.8932,31.921,10498.0
2019-07-05 13:00:00,34.45,34.47,34.39,34.4,12286.0,31.921,31.9395,31.8654,31.8747,12286.0
2019-07-05 13:05:00,34.4,34.44,34.35,34.39,10460.0,31.8747,31.9117,31.8283,31.8654,10460.0
2019-07-05 13:10:00,34.38,34.45,34.38,34.45,6942.0,31.8561,31.921,31.8561,31.921,6942.0
2019-07-05 13:15:00,34.44,34.44,34.41,34.41,5200.0,31.9117,31.9117,31.8839,31.8839,5200.0
2019-07-05 13:20:00,34.4,34.4,34.3,34.31,24384.0,31.8747,31.8747,31.782,31.7913,24384.0
2019-07-05 13:25:00,34.31,34.37,34.31,34.37,15351.0,31.7913,31.8469,31.7913,31.8469,15351.0
2019-07-05 13:30:00,34.37,34.43,34.37,34.43,10344.0,31.8469,31.9025,31.8469,31.9025,10344.0
2019-07-05 13:35:00,34.43,34.43,34.36,34.37,6600.0,31.9025,31.9025,31.8376,31.8469,6600.0
2019-07-05 13:40:00,34.36,34.42,34.36,34.42,7072.0,31.8376,31.8932,31.8376,31.8932,7072.0
2019-07-05 13:45:00,34.43,34.43,34.41,34.43,10528.0,31.9025,31.9025,31.8839,31.9025,10528.0
2019-07-05 13:50:00,34.43,34.43,34.35,34.36,2250.0,31.9025,31.9025,31.8283,31.8376,2250.0
2019-07-05 13:55:00,34.37,34.4,34.36,34.39,2600.0,31.8469,31.8747,31.8376,31.8654,2600.0
2019-07-05 14:00:00,34.41,34.45,34.4,34.43,13665.0,31.8839,31.921,31.8747,31.9025,13665.0
2019-07-05 14:05:00,34.44,34.44,34.41,34.44,10000.0,31.9117,31.9117,31.8839,31.9117,10000.0
2019-07-05 14:10:00,34.44,34.46,34.43,34.45,15060.0,31.9117,31.9303,31.9025,31.921,15060.0
2019-07-05 14:15:00,34.45,34.47,34.42,34.42,30221.0,31.921,31.9395,31.8932,31.8932,30221.0
2019-07-05 14:20:00,34.41,34.44,34.41,34.41,8500.0,31.8839,31.9117,31.8839,31.8839,8500.0
2019-07-05 14:25:00,34.42,34.42,34.38,34.38,8074.0,31.8932,31.8932,31.8561,31.8561,8074.0
2019-07-05 14:30:00,34.38,34.41,34.38,34.41,13217.0,31.8561,31.8839,31.8561,31.8839,13217.0
2019-07-05 14:35:00,34.41,34.41,34.38,34.4,7813.0,31.8839,31.8839,31.8561,31.8747,7813.0
2019-07-05 14:40:00,34.4,34.43,34.4,34.43,8238.0,31.8747,31.9025,31.8747,31.9025,8238.0
2019-07-05 14:45:00,34.44,34.46,34.41,34.46,18262.0,31.9117,31.9303,31.8839,31.9303,18262.0
2019-07-05 14:50:00,34.46,34.49,34.45,34.46,10343.0,31.9303,31.9581,31.921,31.9303,10343.0
2019-07-05 14:55:00,34.47,34.48,34.46,34.48,10919.0,31.9395,31.9488,31.9303,31.9488,10919.0
2019-07-05 15:00:00,34.48,34.51,34.48,34.5,9750.0,31.9488,31.9766,31.9488,31.9673,9750.0
2019-07-05 15:05:00,34.49,34.5,34.49,34.5,5630.0,31.9581,31.9673,31.9581,31.9673,5630.0
2019-07-05 15:10:00,34.5,34.52,34.5,34.52,12897.0,31.9673,31.9859,31.9673,31.9859,12897.0
2019-07-05 15:15:00,34.53,34.59,34.53,34.59,23978.0,31.9951,32.0507,31.9951,32.0507,23978.0
2019-07-05 15:20:00,34.59,34.63,34.59,34.6,32510.0,32.0507,32.0878,32.0507,32.06,32510.0
2019-07-05 15:25:00,34.61,34.66,34.61,34.65,23709.0,32.0693,32.1156,32.0693,32.1063,23709.0
2019-07-05 15:30:00,34.65,34.69,34.64,34.66,49487.0,32.1063,32.1434,32.0971,32.1156,49487.0
2019-07-05 15:35:00,34.66,34.67,34.64,34.65,27592.0,32.1156,32.1248,32.0971,32.1063,27592.0
2019-07-05 15:40:00,34.65,34.67,34.62,34.62,38680.0,32.1063,32.1248,32.0785,32.0785,38680.0
2019-07-05 15:45:00,34.62,34.62,34.58,34.58,74354.0,32.0785,32.0785,32.0415,32.0415,74354.0
2019-07-05 15:50:00,34.59,34.59,34.56,34.56,43163.0,32.0507,32.0507,32.0229,32.0229,43163.0
2019-07-05 15:55:00,34.56,34.68,34.48,34.62,382920.0,32.0229,32.1341,31.9488,32.0785,382920.0
2019-07-08 09:30:00,34.65,34.81,34.64,34.65,81856.0,32.1063,32.2546,32.0971,32.1063,81856.0
2019-07-08 09:35:00,34.65,34.67,34.58,34.61,47641.0,32.1063,32.1248,32.0415,32.0693,47641.0
2019-07-08 09:40:00,34.6,34.6,34.47,34.5,49141.0,32.06,32.06,31.9395,31.9673,49141.0
2019-07-08 09:45:00,34.51,34.62,34.49,34.61,42492.0,31.9766,32.0785,31.9581,32.0693,42492.0
2019-07-08 09:50:00,34.61,34.62,34.55,34.59,32913.0,32.0693,32.0785,32.0137,32.0507,32913.0
2019-07-08 09:55:00,34.58,34.61,34.55,34.59,40189.0,32.0415,32.0693,32.0137,32.0507,40189.0
2019-07-08 10:00:00,34.59,34.6,34.5,34.6,50227.0,32.0507,32.06,31.9673,32.06,50227.0
2019-07-08 10:05:00,34.6,34.63,34.56,34.58,42884.0,32.06,32.0878,32.0229,32.0415,42884.0
2019-07-08 10:10:00,34.59,34.61,34.56,34.59,42188.0,32.0507,32.0693,32.0229,32.0507,42188.0
2019-07-08 10:15:00,34.59,34.6,34.51,34.54,23164.0,32.0507,32.06,31.9766,32.0044,23164.0
2019-07-08 10:20:00,34.54,34.55,34.51,34.51,18695.0,32.0044,32.0137,31.9766,31.9766,18695.0
2019-07-08 10:25:00,34.5,34.52,34.45,34.52,13624.0,31.9673,31.9859,31.921,31.9859,13624.0
2019-07-08 10:30:00,34.52,34.52,34.38,34.38,24402.0,31.9859,31.9859,31.8561,31.8561,24402.0
2019-07-08 10:35:00,34.38,34.41,34.35,34.39,24136.0,31.8561,31.8839,31.8283,31.8654,24136.0
2019-07-08 10:40:00,34.38,34.45,34.38,34.45,30955.0,31.8561,31.921,31.8561,31.921,30955.0
2019-07-08 10:45:00,34.42,34.43,34.37,34.37,16563.0,31.8932,31.9025,31.8469,31.8469,16563.0
2019-07-08 10:50:00,34.38,34.44,34.34,34.43,11268.0,31.8561,31.9117,31.8191,31.9025,11268.0
2019-07-08 10:55:00,34.45,34.47,34.4,34.45,43514.0,31.921,31.9395,31.8747,31.921,43514.0
2019-07-08 11:00:00,34.45,34.47,34.44,34.45,8312.0,31.921,31.9395,31.9117,31.921,8312.0
2019-07-08 11:05:00,34.45,34.54,34.44,34.52,43666.0,31.921,32.0044,31.9117,31.9859,43666.0
2019-07-08 11:10:00,34.51,34.55,34.5,34.5,37488.0,31.9766,32.0137,31.9673,31.9673,37488.0
2019-07-08 11:15:00,34.51,34.52,34.48,34.52,43604.0,31.9766,31.9859,31.9488,31.9859,43604.0
2019-07-08 11:20:00,34.52,34.52,34.44,34.44,33159.0,31.9859,31.9859,31.9117,31.9117,33159.0
2019-07-08 11:25:00,34.44,34.48,34.42,34.47,41673.0,31.9117,31.9488,31.8932,31.9395,41673.0
2019-07-08 11:30:00,34.46,34.48,34.44,34.48,9848.0,31.9303,31.9488,31.9117,31.9488,9848.0
2019-07-08 11:35:00,34.48,34.51,34.48,34.51,23353.0,31.9488,31.9766,31.9488,31.9766,23353.0
2019-07-08 11:40:00,34.51,34.52,34.48,34.5,14468.0,31.9766,31.9859,31.9488,31.9673,14468.0
2019-07-08 11:45:00,34.5,34.51,34.46,34.46,23553.0,31.9673,31.9766,31.9303,31.9303,23553.0
2019-07-08 11:50:00,34.46,34.47,34.42,34.45,29916.0,31.9303,31.9395,31.8932,31.921,29916.0
2019-07-08 11:55:00,34.44,34.44,34.39,34.41,18516.0,31.9117,31.9117,31.8654,31.8839,18516.0
2019-07-08 12:00:00,34.42,34.44,34.39,34.44,14429.0,31.8932,31.9117,31.8654,31.9117,14429.0
2019-07-08 12:05:00,34.45,34.48,34.44,34.47,4964.0,31.921,31.9488,31.9117,31.9395,4964.0
2019-07-08 12:10:00,34.46,34.46,34.41,34.41,21700.0,31.9303,31.9303,31.8839,31.8839,21700.0
2019-07-08 12:15:00,34.41,34.47,34.41,34.44,11966.0,31.8839,31.9395,31.8839,31.9117,11966.0
2019-07-08 12:20:00,34.44,34.49,34.44,34.49,27247.0,31.9117,31.9581,31.9117,31.9581,27247.0
2019-07-08 12:25:00,34.48,34.5,34.47,34.48,2900.0,31.9488,31.9673,31.9395,31.9488,2900.0
2019-07-08 12:30:00,34.48,34.52,34.48,34.51,18858.0,31.9488,31.9859,31.9488,31.9766,18858.0
2019-07-08 12:35:00,34.5,34.58,34.5,34.58,16448.0,31.9673,32.0415,31.9673,32.0415,16448.0
2019-07-08 12:40:00,34.58,34.65,34.58,34.63,24622.0,32.0415,32.1063,32.0415,32.0878,24622.0
2019-07-08 12:45:00,34.64,34.69,34.62,34.69,13902.0,32.0971,32.1434,32.0785,32.1434,13902.0
2019-07-08 12:50:00,34.69,34.7,34.67,34.7,23406.0,32.1434,32.1526,32.1248,32.1526,23406.0
2019-07-08 12:55:00,34.71,34.72,34.68,34.7,19331.0,32.1619,32.1712,32.1341,32.1526,19331.0
2019-07-08 13:00:00,34.71,34.71,34.67,34.69,31547.0,32.1619,32.1619,32.1248,32.1434,31547.0
2019-07-08 13:05:00,34.67,34.68,34.63,34.66,21631.0,32.1248,32.1341,32.0878,32.1156,21631.0
2019-07-08 13:10:00,34.67,34.67,34.63,34.65,7934.0,32.1248,32.1248,32.0878,32.1063,7934.0
2019-07-08 13:15:00,34.64,34.65,34.63,34.64,13704.0,32.0971,32.1063,32.0878,32.0971,13704.0
2019-07-08 13:20:00,34.64,34.67,34.64,34.65,7981.0,32.0971,32.1248,32.0971,32.1063,7981.0
2019-07-08 13:25:00,34.65,34.73,34.65,34.73,14566.0,32.1063,32.1804,32.1063,32.1804,14566.0
2019-07-08 13:30:00,34.74,34.82,34.74,34.81,20691.0,32.1897,32.2638,32.1897,32.2546,20691.0
2019-07-08 13:35:00,34.8,34.81,34.77,34.78,26467.0,32.2453,32.2546,32.2175,32.2268,26467.0
2019-07-08 13:40:00,34.79,34.81,34.77,34.81,25177.0,32.236,32.2546,32.2175,32.2546,25177.0
2019-07-08 13:45:00,34.81,34.82,34.78,34.8,10009.0,32.2546,32.2638,32.2268,32.2453,10009.0
2019-07-08 13:50:00,34.8,34.84,34.8,34.84,13654.0,32.2453,32.2824,32.2453,32.2824,13654.0
2019-07-08 13:55:00,34.83,34.85,34.82,34.82,13746.0,32.2731,32.2916,32.2638,32.2638,13746.0
2019-07-08 14:00:00,34.83,34.84,34.79,34.81,17111.0,32.2731,32.2824,32.236,32.2546,17111.0
2019-07-08 14:05:00,34.82,34.83,34.8,34.82,16520.0,32.2638,32.2731,32.2453,32.2638,16520.0
2019-07-08 14:10:00,34.81,34.81,34.72,34.74,26750.0,32.2546,32.2546,32.1712,32.1897,26750.0
2019-07-08 14:15:00,34.75,34.76,34.74,34.76,24132.0,32.199,32.2082,32.1897,32.2082,24132.0
2019-07-08 14:20:00,34.77,34.79,34.76,34.76,20846.0,32.2175,32.236,32.2082,32.2082,20846.0
2019-07-08 14:25:00,34.76,34.79,34.76,34.78,29686.0,32.2082,32.236,32.2082,32.2268,29686.0
2019-07-08 14:30:00,34.78,34.78,34.77,34.78,18218.0,32.2268,32.2268,32.2175,32.2268,18218.0
2019-07-08 14:35:00,34.79,34.81,34.78,34.79,18234.0,32.236,32.2546,32.2268,32.236,18234.0
2019-07-08 14:40:00,34.79,34.8,34.78,34.79,12152.0,32.236,32.2453,32.2268,32.236,12152.0
2019-07-08 14:45:00,34.78,34.78,34.74,34.76,14386.0,32.2268,32.2268,32.1897,32.2082,14386.0
2019-07-08 14:50:00,34.76,34.76,34.74,34.75,8312.0,32.2082,32.2082,32.1897,32.199,8312.0
2019-07-08 14:55:00,34.75,34.75,34.73,34.75,10455.0,32.199,32.199,32.1804,32.199,10455.0
2019-07-08 15:00:00,34.75,34.76,34.7,34.7,15852.0,32.199,32.2082,32.1526,32.1526,15852.0
2019-07-08 15:05:00,34.7,34.71,34.68,34.69,17824.0,32.1526,32.1619,32.1341,32.1434,17824.0
2019-07-08 15:10:00,34.7,34.73,34.69,34.72,7794.0,32.1526,32.1804,32.1434,32.1712,7794.0
2019-07-08 15:15:00,34.71,34.71,34.67,34.68,31143.0,32.1619,32.1619,32.1248,32.1341,31143.0
2019-07-08 15:20:00,34.68,34.7,34.66,34.66,18035.0,32.1341,32.1526,32.1156,32.1156,18035.0
2019-07-08 15:25:00,34.67,34.67,34.63,34.64,39281.0,32.1248,32.1248,32.0878,32.0971,39281.0
2019-07-08 15:30:00,34.63,34.65,34.62,34.64,25028.0,32.0878,32.1063,32.0785,32.0971,25028.0
2019-07-08 15:35:00,34.65,34.68,34.65,34.66,55344.0,32.1063,32.1341,32.1063,32.1156,55344.0
2019-07-08 15:40:00,34.67,34.69,34.66,34.68,23617.0,32.1248,32.1434,32.1156,32.1341,23617.0
2019-07-08 15:45:00,34.68,34.68,34.61,34.61,29881.0,32.1341,32.1341,32.0693,32.0693,29881.0
2019-07-08 15:50:00,34.62,34.64,34.61,34.61,36071.0,32.0785,32.0971,32.0693,32.0693,36071.0
2019-07-08 15:55:00,34.61,34.62,34.3,34.31,1152555.0,32.0693,32.0785,31.782,31.7913,1152555.0
2019-07-09 09:30:00,34.43,34.45,34.36,34.37,105534.0,31.9025,31.921,31.8376,31.8469,105534.0
2019-07-09 09:35:00,34.37,34.37,34.25,34.3,60417.0,31.8469,31.8469,31.7357,31.782,60417.0
2019-07-09 09:40:00,34.27,34.33,34.25,34.26,19278.0,31.7542,31.8098,31.7357,31.7449,19278.0
2019-07-09 09:45:00,34.24,34.26,34.19,34.22,30530.0,31.7264,31.7449,31.6801,31.7079,30530.0
2019-07-09 09:50:00,34.22,34.36,34.22,34.34,40293.0,31.7079,31.8376,31.7079,31.8191,40293.0
2019-07-09 09:55:00,34.35,34.39,34.28,34.29,27562.0,31.8283,31.8654,31.7635,31.7727,27562.0
2019-07-09 10:00:00,34.29,34.37,34.26,34.34,44549.0,31.7727,31.8469,31.7449,31.8191,44549.0
2019-07-09 10:05:00,34.34,34.37,34.33,34.36,34195.0,31.8191,31.8469,31.8098,31.8376,34195.0
2019-07-09 10:10:00,34.37,34.42,34.37,34.41,23343.0,31.8469,31.8932,31.8469,31.8839,23343.0
2019-07-09 10:15:00,34.39,34.44,34.38,34.4,18725.0,31.8654,31.9117,31.8561,31.8747,18725.0
2019-07-09 10:20:00,34.41,34.46,34.38,34.41,25832.0,31.8839,31.9303,31.8561,31.8839,25832.0
2019-07-09 10:25:00,34.44,34.46,34.43,34.44,29083.0,31.9117,31.9303,31.9025,31.9117,29083.0
2019-07-09 10:30:00,34.42,34.43,34.34,34.34,12517.0,31.8932,31.9025,31.8191,31.8191,12517.0
2019-07-09 10:35:00,34.34,34.34,34.26,34.28,34506.0,31.8191,31.8191,31.7449,31.7635,34506.0
2019-07-09 10:40:00,34.28,34.33,34.26,34.33,23018.0,31.7635,31.8098,31.7449,31.8098,23018.0
2019-07-09 10:45:00,34.33,34.42,34.3,34.4,24326.0,31.8098,31.8932,31.782,31.8747,24326.0
2019-07-09 10:50:00,34.4,34.4,34.36,34.37,13672.0,31.8747,31.8747,31.8376,31.8469,13672.0
2019-07-09 10:55:00,34.37,34.44,34.37,34.42,16646.0,31.8469,31.9117,31.8469,31.8932,16646.0
2019-07-09 11:00:00,34.44,34.72,34.44,34.55,167140.0,31.9117,32.1712,31.9117,32.0137,167140.0
2019-07-09 11:05:00,34.56,34.64,34.56,34.6,34862.0,32.0229,32.0971,32.0229,32.06,34862.0
2019-07-09 11:10:00,34.63,34.66,34.61,34.66,59212.0,32.0878,32.1156,32.0693,32.1156,59212.0
2019-07-09 11:15:00,34.66,34.72,34.62,34.71,50164.0,32.1156,32.1712,32.0785,32.1619,50164.0
2019-07-09 11:20:00,34.71,34.71,34.63,34.67,45527.0,32.1619,32.1619,32.0878,32.1248,45527.0
2019-07-09 11:25:00,34.67,34.71,34.64,34.65,55748.0,32.1248,32.1619,32.0971,32.1063,55748.0
2019-07-09 11:30:00,34.65,34.69,34.65,34.69,47257.0,32.1063,32.1434,32.1063,32.1434,47257.0
2019-07-09 11:35:00,34.68,34.68,34.59,34.62,90620.0,32.1341,32.1341,32.0507,32.0785,90620.0
2019-07-09 11:40:00,34.63,34.65,34.61,34.65,52338.0,32.0878,32.1063,32.0693,32.1063,52338.0
2019-07-09 11:45:00,34.65,34.73,34.64,34.72,45124.0,32.1063,32.1804,32.0971,32.1712,45124.0
2019-07-09 11:50:00,34.73,34.76,34.72,34.76,34569.0,32.1804,32.2082,32.1712,32.2082,34569.0
2019-07-09 11:55:00,34.76,34.78,34.72,34.78,24960.0,32.2082,32.2268,32.1712,32.2268,24960.0
2019-07-09 12:00:00,34.78,34.78,34.69,34.71,47724.0,32.2268,32.2268,32.1434,32.1619,47724.0
2019-07-09 12:05:00,34.71,34.71,34.66,34.69,26748.0,32.1619,32.1619,32.1156,32.1434,26748.0
2019-07-09 12:10:00,34.69,34.72,34.68,34.71,9500.0,32.1434,32.1712,32.1341,32.1619,9500.0
2019-07-09 12:15:00,34.72,34.75,34.72,34.72,34604.0,32.1712,32.199,32.1712,32.1712,34604.0
2019-07-09 12:20:00,34.72,34.75,34.7,34.72,38203.0,32.1712,32.199,32.1526,32.1712,38203.0
2019-07-09 12:25:00,34.71,34.76,34.71,34.74,24534.0,32.1619,32.2082,32.1619,32.1897,24534.0
2019-07-09 12:30:00,34.75,34.76,34.75,34.76,14687.0,32.199,32.2082,32.199,32.2082,14687.0
2019-07-09 12:35:00,34.76,34.77,34.74,34.77,29151.0,32.2082,32.2175,32.1897,32.2175,29151.0
2019-07-09 12:40:00,34.77,34.77,34.72,34.75,37460.0,32.2175,32.2175,32.1712,32.199,37460.0
2019-07-09 12:45:00,34.75,34.78,34.73,34.73,27500.0,32.199,32.2268,32.1804,32.1804,27500.0
2019-07-09 12:50:00,34.74,34.74,34.71,34.73,37638.0,32.1897,32.1897,32.1619,32.1804,37638.0
2019-07-09 12:55:00,34.73,34.76,34.73,34.76,28693.0,32.1804,32.2082,32.1804,32.2082,28693.0
2019-07-09 13:00:00,34.75,34.82,34.75,34.8,27180.0,32.199,32.2638,32.199,32.2453,27180.0
2019-07-09 13:05:00,34.81,34.85,34.8,34.82,34254.0,32.2546,32.2916,32.2453,32.2638,34254.0
2019-07-09 13:10:00,34.81,34.84,34.81,34.83,36656.0,32.2546,32.2824,32.2546,32.2731,36656.0
2019-07-09 13:15:00,34.83,34.86,34.83,34.86,39468.0,32.2731,32.3009,32.2731,32.3009,39468.0
2019-07-09 13:20:00,34.86,34.94,34.86,34.92,55646.0,32.3009,32.375,32.3009,32.3565,55646.0
2019-07-09 13:25:00,34.91,34.92,34.86,34.86,50358.0,32.3472,32.3565,32.3009,32.3009,50358.0
2019-07-09 13:30:00,34.86,34.9,34.86,34.87,51309.0,32.3009,32.338,32.3009,32.3102,51309.0
2019-07-09 13:35:00,34.88,34.9,34.87,34.9,47000.0,32.3194,32.338,32.3102,32.338,47000.0
2019-07-09 13:40:00,34.88,34.92,34.88,34.92,13615.0,32.3194,32.3565,32.3194,32.3565,13615.0
2019-07-09 13:45:00,34.93,34.93,34.87,34.87,12945.0,32.3658,32.3658,32.3102,32.3102,12945.0
2019-07-09 13:50:00,34.86,34.87,34.82,34.83,15828.0,32.3009,32.3102,32.2638,32.2731,15828.0
2019-07-09 13:55:00,34.83,34.87,34.83,34.87,25100.0,32.2731,32.3102,32.2731,32.3102,25100.0
2019-07-09 14:00:00,34.87,34.87,34.81,34.81,48156.0,32.3102,32.3102,32.2546,32.2546,48156.0
2019-07-09 14:05:00,34.82,34.86,34.82,34.86,25006.0,32.2638,32.3009,32.2638,32.3009,25006.0
2019-07-09 14:10:00,34.86,34.88,34.85,34.87,32603.0,32.3009,32.3194,32.2916,32.3102,32603.0
2019-07-09 14:15:00,34.89,34.9,34.88,34.9,11056.0,32.3287,32.338,32.3194,32.338,11056.0
2019-07-09 14:20:00,34.9,34.93,34.88,34.93,35440.0,32.338,32.3658,32.3194,32.3658,35440.0
2019-07-09 14:25:00,34.92,34.93,34.9,34.92,12739.0,32.3565,32.3658,32.338,32.3565,12739.0
2019-07-09 14:30:00,34.91,34.93,34.9,34.93,46904.0,32.3472,32.3658,32.338,32.3658,46904.0
2019-07-09 14:35:00,34.92,34.96,34.92,34.96,46880.0,32.3565,32.3936,32.3565,32.3936,46880.0
2019-07-09 14:40:00,34.96,34.99,34.96,34.99,11260.0,32.3936,32.4214,32.3936,32.4214,11260.0
2019-07-09 14:45:00,34.99,35.0,34.96,34.97,13326.0,32.4214,32.4306,32.3936,32.4028,13326.0
2019-07-09 14:50:00,34.97,34.99,34.96,34.99,20249.0,32.4028,32.4214,32.3936,32.4214,20249.0
2019-07-09 14:55:00,35.01,35.03,34.98,34.98,20944.0,32.4399,32.4584,32.4121,32.4121,20944.0
2019-07-09 15:00:00,34.97,34.99,34.9,34.92,66725.0,32.4028,32.4214,32.338,32.3565,66725.0
2019-07-09 15:05:00,34.91,34.91,34.85,34.87,26235.0,32.3472,32.3472,32.2916,32.3102,26235.0
2019-07-09 15:10:00,34.86,34.92,34.86,34.92,47720.0,32.3009,32.3565,32.3009,32.3565,47720.0
2019-07-09 15:15:00,34.92,34.96,34.92,34.95,45915.0,32.3565,32.3936,32.3565,32.3843,45915.0
2019-07-09 15:20:00,34.94,34.95,34.92,34.94,67535.0,32.375,32.3843,32.3565,32.375,67535.0
2019-07-09 15:25:00,34.95,34.98,34.94,34.98,41951.0,32.3843,32.4121,32.375,32.4121,41951.0
2019-07-09 15:30:00,34.98,34.99,34.95,34.99,48907.0,32.4121,32.4214,32.3843,32.4214,48907.0
2019-07-09 15:35:00,34.99,35.01,34.99,34.99,56717.0,32.4214,32.4399,32.4214,32.4214,56717.0
2019-07-09 15:40:00,34.99,35.01,34.99,35.0,36575.0,32.4214,32.4399,32.4214,32.4306,36575.0
2019-07-09 15:45:00,34.99,34.99,34.92,34.93,130679.0,32.4214,32.4214,32.3565,32.3658,130679.0
2019-07-09 15:50:00,34.94,34.94,34.88,34.89,82444.0,32.375,32.375,32.3194,32.3287,82444.0
2019-07-09 15:55:00,34.89,34.97,34.88,34.97,210489.0,32.3287,32.4028,32.3194,32.4028,210489.0
2019-07-10 09:30:00,35.66,35.73,35.53,35.73,141119.0,33.0422,33.107,32.9217,33.107,141119.0
2019-07-10 09:35:00,35.72,35.77,35.65,35.69,96487.0,33.0978,33.1441,33.0329,33.07,96487.0
2019-07-10 09:40:00,35.67,35.76,35.64,35.69,44984.0,33.0514,33.1348,33.0236,33.07,44984.0
2019-07-10 09:45:00,35.69,35.69,35.53,35.55,70310.0,33.07,33.07,32.9217,32.9402,70310.0
2019-07-10 09:50:00,35.55,35.55,35.39,35.47,81533.0,32.9402,32.9402,32.792,32.8661,81533.0
2019-07-10 09:55:00,35.44,35.44,35.31,35.36,41392.0,32.8383,32.8383,32.7179,32.7642,41392.0
2019-07-10 10:00:00,35.37,35.47,35.34,35.34,38405.0,32.7735,32.8661,32.7457,32.7457,38405.0
2019-07-10 10:05:00,35.34,35.5,35.34,35.47,62494.0,32.7457,32.8939,32.7457,32.8661,62494.0
2019-07-10 10:10:00,35.47,35.47,35.38,35.38,87811.0,32.8661,32.8661,32.7827,32.7827,87811.0
2019-07-10 10:15:00,35.39,35.4,35.28,35.38,61306.0,32.792,32.8013,32.6901,32.7827,61306.0
2019-07-10 10:20:00,35.38,35.38,35.32,35.34,45983.0,32.7827,32.7827,32.7271,32.7457,45983.0
2019-07-10 10:25:00,35.35,35.38,35.34,35.36,51480.0,32.7549,32.7827,32.7457,32.7642,51480.0
2019-07-10 10:30:00,35.37,35.41,35.36,35.4,23688.0,32.7735,32.8105,32.7642,32.8013,23688.0
2019-07-10 10:35:00,35.42,35.66,35.4,35.65,101236.0,32.8198,33.0422,32.8013,33.0329,101236.0
2019-07-10 10:40:00,35.63,35.63,35.49,35.49,147050.0,33.0144,33.0144,32.8847,32.8847,147050.0
2019-07-10 10:45:00,35.5,35.52,35.46,35.46,53061.0,32.8939,32.9125,32.8569,32.8569,53061.0
2019-07-10 10:50:00,35.45,35.49,35.38,35.46,84019.0,32.8476,32.8847,32.7827,32.8569,84019.0
2019-07-10 10:55:00,35.46,35.56,35.43,35.53,67088.0,32.8569,32.9495,32.8291,32.9217,67088.0
2019-07-10 11:00:00,35.52,35.53,35.24,35.32,147837.0,32.9125,32.9217,32.653,32.7271,147837.0
2019-07-10 11:05:00,35.32,35.42,35.32,35.39,65490.0,32.7271,32.8198,32.7271,32.792,65490.0
2019-07-10 11:10:00,35.39,35.39,35.3,35.37,58108.0,32.792,32.792,32.7086,32.7735,58108.0
2019-07-10 11:15:00,35.37,35.44,35.34,35.43,47047.0,32.7735,32.8383,32.7457,32.8291,47047.0
2019-07-10 11:20:00,35.43,35.53,35.43,35.46,80303.0,32.8291,32.9217,32.8291,32.8569,80303.0
2019-07-10 11:25:00,35.46,35.51,35.46,35.5,16359.0,32.8569,32.9032,32.8569,32.8939,16359.0
2019-07-10 11:30:00,35.51,35.51,35.43,35.51,12548.0,32.9032,32.9032,32.8291,32.9032,12548.0
2019-07-10 11:35:00,35.52,35.57,35.49,35.54,96705.0,32.9125,32.9588,32.8847,32.931,96705.0
2019-07-10 11:40:00,35.56,35.63,35.55,35.58,44880.0,32.9495,33.0144,32.9402,32.968,44880.0
2019-07-10 11:45:00,35.57,35.59,35.54,35.57,29660.0,32.9588,32.9773,32.931,32.9588,29660.0
2019-07-10 11:50:00,35.57,35.57,35.5,35.51,69824.0,32.9588,32.9588,32.8939,32.9032,69824.0
2019-07-10 11:55:00,35.52,35.6,35.51,35.6,53090.0,32.9125,32.9866,32.9032,32.9866,53090.0
2019-07-10 12:00:00,35.61,35.61,35.55,35.59,34192.0,32.9958,32.9958,32.9402,32.9773,34192.0
2019-07-10 12:05:00,35.59,35.6,35.57,35.58,25684.0,32.9773,32.9866,32.9588,32.968,25684.0
2019-07-10 12:10:00,35.59,35.63,35.58,35.62,29192.0,32.9773,33.0144,32.968,33.0051,29192.0
2019-07-10 12:15:00,35.61,35.7,35.6,35.67,65818.0,32.9958,33.0792,32.9866,33.0514,65818.0
2019-07-10 12:20:00,35.68,35.69,35.66,35.67,67413.0,33.0607,33.07,33.0422,33.0514,67413.0
2019-07-10 12:25:00,35.69,35.7,35.64,35.65,42223.0,33.07,33.0792,33.0236,33.0329,42223.0
2019-07-10 12:30:00,35.67,35.68,35.62,35.65,55385.0,33.0514,33.0607,33.0051,33.0329,55385.0
2019-07-10 12:35:00,35.66,35.71,35.65,35.7,33789.0,33.0422,33.0885,33.0329,33.0792,33789.0
2019-07-10 12:40:00,35.7,35.74,35.7,35.72,39070.0,33.0792,33.1163,33.0792,33.0978,39070.0
2019-07-10 12:45:00,35.72,35.73,35.68,35.71,51150.0,33.0978,33.107,33.0607,33.0885,51150.0
2019-07-10 12:50:00,35.71,35.74,35.71,35.73,18973.0,33.0885,33.1163,33.0885,33.107,18973.0
2019-07-10 12:55:00,35.72,35.74,35.71,35.72,19061.0,33.0978,33.1163,33.0885,33.0978,19061.0
2019-07-10 13:00:00,35.71,35.73,35.65,35.66,35566.0,33.0885,33.107,33.0329,33.0422,35566.0
2019-07-10 13:05:00,35.66,35.7,35.64,35.68,37561.0,33.0422,33.0792,33.0236,33.0607,37561.0
2019-07-10 13:10:00,35.68,35.7,35.66,35.66,37824.0,33.0607,33.0792,33.0422,33.0422,37824.0
2019-07-10 13:15:00,35.65,35.68,35.65,35.67,18748.0,33.0329,33.0607,33.0329,33.0514,18748.0
2019-07-10 13:20:00,35.68,35.68,35.62,35.65,55469.0,33.0607,33.0607,33.0051,33.0329,55469.0
2019-07-10 13:25:00,35.65,35.65,35.57,35.58,63710.0,33.0329,33.0329,32.9588,32.968,63710.0
2019-07-10 13:30:00,35.57,35.61,35.57,35.59,34847.0,32.9588,32.9958,32.9588,32.9773,34847.0
2019-07-10 13:35:00,35.59,35.62,35.58,35.61,23452.0,32.9773,33.0051,32.968,32.9958,23452.0
2019-07-10 13:40:00,35.61,35.67,35.61,35.67,41423.0,32.9958,33.0514,32.9958,33.0514,41423.0
2019-07-10 13:45:00,35.67,35.67,35.66,35.66,35383.0,33.0514,33.0514,33.0422,33.0422,35383.0
2019-07-10 13:50:00,35.66,35.69,35.64,35.68,36164.0,33.0422,33.07,33.0236,33.0607,36164.0
2019-07-10 13:55:00,35.69,35.7,35.61,35.63,74892.0,33.07,33.0792,32.9958,33.0144,74892.0
2019-07-10 14:00:00,35.63,35.77,35.63,35.76,64984.0,33.0144,33.1441,33.0144,33.1348,64984.0
2019-07-10 14:05:00,35.78,35.83,35.78,35.8,50268.0,33.1534,33.1997,33.1534,33.1719,50268.0
2019-07-10 14:10:00,35.8,35.81,35.74,35.79,67430.0,33.1719,33.1812,33.1163,33.1626,67430.0
2019-07-10 14:15:00,35.79,35.8,35.76,35.77,15375.0,33.1626,33.1719,33.1348,33.1441,15375.0
2019-07-10 14:20:00,35.77,35.77,35.71,35.73,40590.0,33.1441,33.1441,33.0885,33.107,40590.0
2019-07-10 14:25:00,35.73,35.76,35.72,35.75,13638.0,33.107,33.1348,33.0978,33.1256,13638.0
2019-07-10 14:30:00,35.76,35.76,35.68,35.69,40626.0,33.1348,33.1348,33.0607,33.07,40626.0
2019-07-10 14:35:00,35.69,35.69,35.61,35.62,26748.0,33.07,33.07,32.9958,33.0051,26748.0
2019-07-10 14:40:00,35.62,35.74,35.62,35.73,57507.0,33.0051,33.1163,33.0051,33.107,57507.0
2019-07-10 14:45:00,35.73,35.73,35.69,35.73,40406.0,33.107,33.107,33.07,33.107,40406.0
2019-07-10 14:50:00,35.74,35.8,35.74,35.77,61315.0,33.1163,33.1719,33.1163,33.1441,61315.0
2019-07-10 14:55:00,35.76,35.79,35.74,35.78,36668.0,33.1348,33.1626,33.1163,33.1534,36668.0
2019-07-10 15:00:00,35.79,35.81,35.78,35.78,30288.0,33.1626,33.1812,33.1534,33.1534,30288.0
2019-07-10 15:05:00,35.78,35.85,35.78,35.81,56114.0,33.1534,33.2182,33.1534,33.1812,56114.0
2019-07-10 15:10:00,35.83,35.83,35.81,35.83,35953.0,33.1997,33.1997,33.1812,33.1997,35953.0
2019-07-10 15:15:00,35.83,35.84,35.79,35.8,61361.0,33.1997,33.209,33.1626,33.1719,61361.0
2019-07-10 15:20:00,35.82,35.84,35.82,35.83,52765.0,33.1904,33.209,33.1904,33.1997,52765.0
2019-07-10 15:25:00,35.83,35.83,35.78,35.78,82342.0,33.1997,33.1997,33.1534,33.1534,82342.0
2019-07-10 15:30:00,35.78,35.87,35.78,35.87,89017.0,33.1534,33.2368,33.1534,33.2368,89017.0
2019-07-10 15:35:00,35.86,35.86,35.81,35.82,44500.0,33.2275,33.2275,33.1812,33.1904,44500.0
2019-07-10 15:40:00,35.82,35.86,35.82,35.86,32327.0,33.1904,33.2275,33.1904,33.2275,32327.0
2019-07-10 15:45:00,35.87,35.87,35.82,35.85,57001.0,33.2368,33.2368,33.1904,33.2182,57001.0
2019-07-10 15:50:00,35.85,35.88,35.81,35.81,35787.0,33.2182,33.246,33.1812,33.1812,35787.0
2019-07-10 15:55:00,35.81,35.94,35.81,35.94,252573.0,33.1812,33.3016,33.1812,33.3016,252573.0
2019-07-11 09:30:00,35.85,35.85,35.67,35.83,110082.0,33.2182,33.2182,33.0514,33.1997,110082.0
2019-07-11 09:35:00,35.83,35.85,35.69,35.73,87392.0,33.1997,33.2182,33.07,33.107,87392.0
2019-07-11 09:40:00,35.74,35.85,35.72,35.79,32013.0,33.1163,33.2182,33.0978,33.1626,32013.0
2019-07-11 09:45:00,35.75,35.88,35.75,35.87,66931.0,33.1256,33.246,33.1256,33.2368,66931.0
2019-07-11 09:50:00,35.87,35.91,35.8,35.84,111819.0,33.2368,33.2738,33.1719,33.209,111819.0
2019-07-11 09:55:00,35.85,35.92,35.82,35.92,53085.0,33.2182,33.2831,33.1904,33.2831,53085.0
2019-07-11 10:00:00,35.92,35.93,35.87,35.89,13048.0,33.2831,33.2924,33.2368,33.2553,13048.0
2019-07-11 10:05:00,35.87,35.92,35.81,35.92,43700.0,33.2368,33.2831,33.1812,33.2831,43700.0
2019-07-11 10:10:00,35.93,36.03,35.93,36.02,34637.0,33.2924,33.385,33.2924,33.3757,34637.0
2019-07-11 10:15:00,36.03,36.05,35.92,35.92,43681.0,33.385,33.4035,33.2831,33.2831,43681.0
2019-07-11 10:20:00,35.91,36.03,35.91,36.01,76500.0,33.2738,33.385,33.2738,33.3665,76500.0
2019-07-11 10:25:00,36.0,36.0,35.97,35.98,18118.0,33.3572,33.3572,33.3294,33.3387,18118.0
2019-07-11 10:30:00,35.96,35.98,35.8,35.8,41820.0,33.3201,33.3387,33.1719,33.1719,41820.0
2019-07-11 10:35:00,35.8,35.82,35.59,35.61,105228.0,33.1719,33.1904,32.9773,32.9958,105228.0
2019-07-11 10:40:00,35.58,35.65,35.52,35.61,126057.0,32.968,33.0329,32.9125,32.9958,126057.0
2019-07-11 10:45:00,35.6,35.68,35.58,35.66,41438.0,32.9866,33.0607,32.968,33.0422,41438.0
2019-07-11 10:50:00,35.66,35.68,35.63,35.65,65914.0,33.0422,33.0607,33.0144,33.0329,65914.0
2019-07-11 10:55:00,35.66,35.66,35.5,35.54,51745.0,33.0422,33.0422,32.8939,32.931,51745.0
2019-07-11 11:00:00,35.52,35.62,35.5,35.62,16220.0,32.9125,33.0051,32.8939,33.0051,16220.0
2019-07-11 11:05:00,35.62,35.62,35.5,35.6,24742.0,33.0051,33.0051,32.8939,32.9866,24742.0
2019-07-11 11:10:00,35.59,35.71,35.59,35.64,36577.0,32.9773,33.0885,32.9773,33.0236,36577.0
2019-07-11 11:15:00,35.65,35.7,35.65,35.67,28981.0,33.0329,33.0792,33.0329,33.0514,28981.0
2019-07-11 11:20:00,35.68,35.75,35.68,35.74,25220.0,33.0607,33.1256,33.0607,33.1163,25220.0
2019-07-11 11:25:00,35.74,35.76,35.71,35.71,32935.0,33.1163,33.1348,33.0885,33.0885,32935.0
2019-07-11 11:30:00,35.71,35.82,35.71,35.78,12973.0,33.0885,33.1904,33.0885,33.1534,12973.0
2019-07-11 11:35:00,35.77,35.81,35.73,35.81,17195.0,33.1441,33.1812,33.107,33.1812,17195.0
2019-07-11 11:40:00,35.78,35.78,35.73,35.78,11102.0,33.1534,33.1534,33.107,33.1534,11102.0
2019-07-11 11:45:00,35.77,35.8,35.75,35.75,15100.0,33.1441,33.1719,33.1256,33.1256,15100.0
2019-07-11 11:50:00,35.75,35.78,35.74,35.75,23732.0,33.1256,33.1534,33.1163,33.1256,23732.0
2019-07-11 11:55:00,35.75,35.78,35.72,35.72,29225.0,33.1256,33.1534,33.0978,33.0978,29225.0
2019-07-11 12:00:00,35.7,35.71,35.67,35.69,37945.0,33.0792,33.0885,33.0514,33.07,37945.0
2019-07-11 12:05:00,35.68,35.69,35.62,35.62,46805.0,33.0607,33.07,33.0051,33.0051,46805.0
2019-07-11 12:10:00,35.61,35.67,35.61,35.65,48068.0,32.9958,33.0514,32.9958,33.0329,48068.0
2019-07-11 12:15:00,35.65,35.67,35.63,35.65,25750.0,33.0329,33.0514,33.0144,33.0329,25750.0
2019-07-11 12:20:00,35.64,35.64,35.54,35.54,47817.0,33.0236,33.0236,32.931,32.931,47817.0
2019-07-11 12:25:00,35.53,35.57,35.53,35.56,39814.0,32.9217,32.9588,32.9217,32.9495,39814.0
2019-07-11 12:30:00,35.57,35.59,35.5,35.52,25340.0,32.9588,32.9773,32.8939,32.9125,25340.0
2019-07-11 12:35:00,35.53,35.56,35.53,35.55,6590.0,32.9217,32.9495,32.9217,32.9402,6590.0
2019-07-11 12:40:00,35.52,35.55,35.51,35.51,11980.0,32.9125,32.9402,32.9032,32.9032,11980.0
2019-07-11 12:45:00,35.51,35.56,35.51,35.56,22922.0,32.9032,32.9495,32.9032,32.9495,22922.0
2019-07-11 12:50:00,35.56,35.58,35.55,35.55,6036.0,32.9495,32.968,32.9402,32.9402,6036.0
2019-07-11 12:55:00,35.55,35.59,35.55,35.58,6670.0,32.9402,32.9773,32.9402,32.968,6670.0
2019-07-11 13:00:00,35.58,35.6,35.39,35.42,86852.0,32.968,32.9866,32.792,32.8198,86852.0
2019-07-11 13:05:00,35.43,35.44,35.33,35.33,50570.0,32.8291,32.8383,32.7364,32.7364,50570.0
2019-07-11 13:10:00,35.34,35.39,35.34,35.39,15636.0,32.7457,32.792,32.7457,32.792,15636.0
2019-07-11 13:15:00,35.38,35.4,35.36,35.36,25176.0,32.7827,32.8013,32.7642,32.7642,25176.0
2019-07-11 13:20:00,35.35,35.35,35.2,35.22,29331.0,32.7549,32.7549,32.6159,32.6345,29331.0
2019-07-11 13:25:00,35.22,35.26,35.13,35.18,54320.0,32.6345,32.6715,32.5511,32.5974,54320.0
2019-07-11 13:30:00,35.16,35.18,35.09,35.13,54179.0,32.5789,32.5974,32.514,32.5511,54179.0
2019-07-11 13:35:00,35.14,35.23,35.14,35.23,44729.0,32.5603,32.6437,32.5603,32.6437,44729.0
2019-07-11 13:40:00,35.23,35.23,35.1,35.1,12135.0,32.6437,32.6437,32.5233,32.5233,12135.0
2019-07-11 13:45:00,35.12,35.13,35.06,35.07,35198.0,32.5418,32.5511,32.4862,32.4955,35198.0
2019-07-11 13:50:00,35.07,35.17,35.07,35.17,21562.0,32.4955,32.5881,32.4955,32.5881,21562.0
2019-07-11 13:55:00,35.15,35.21,35.14,35.2,25900.0,32.5696,32.6252,32.5603,32.6159,25900.0
2019-07-11 14:00:00,35.2,35.23,35.16,35.2,37742.0,32.6159,32.6437,32.5789,32.6159,37742.0
2019-07-11 14:05:00,35.21,35.26,35.15,35.26,47891.0,32.6252,32.6715,32.5696,32.6715,47891.0
2019-07-11 14:10:00,35.26,35.26,35.24,35.26,14015.0,32.6715,32.6715,32.653,32.6715,14015.0
2019-07-11 14:15:00,35.26,35.33,35.26,35.3,18030.0,32.6715,32.7364,32.6715,32.7086,18030.0
2019-07-11 14:20:00,35.3,35.34,35.3,35.34,11831.0,32.7086,32.7457,32.7086,32.7457,11831.0
2019-07-11 14:25:00,35.34,35.34,35.3,35.31,17238.0,32.7457,32.7457,32.7086,32.7179,17238.0
2019-07-11 14:30:00,35.31,35.32,35.27,35.32,31585.0,32.7179,32.7271,32.6808,32.7271,31585.0
2019-07-11 14:35:00,35.33,35.33,35.27,35.28,14396.0,32.7364,32.7364,32.6808,32.6901,14396.0
2019-07-11 14:40:00,35.28,35.33,35.27,35.33,14880.0,32.6901,32.7364,32.6808,32.7364,14880.0
2019-07-11 14:45:00,35.33,35.34,35.29,35.29,17957.0,32.7364,32.7457,32.6993,32.6993,17957.0
2019-07-11 14:50:00,35.29,35.31,35.26,35.28,41828.0,32.6993,32.7179,32.6715,32.6901,41828.0
2019-07-11 14:55:00,35.28,35.28,35.24,35.27,11310.0,32.6901,32.6901,32.653,32.6808,11310.0
2019-07-11 15:00:00,35.26,35.28,35.23,35.24,27753.0,32.6715,32.6901,32.6437,32.653,27753.0
2019-07-11 15:05:00,35.24,35.24,35.21,35.22,23153.0,32.653,32.653,32.6252,32.6345,23153.0
2019-07-11 15:10:00,35.22,35.24,35.21,35.22,49235.0,32.6345,32.653,32.6252,32.6345,49235.0
2019-07-11 15:15:00,35.22,35.24,35.2,35.2,25005.0,32.6345,32.653,32.6159,32.6159,25005.0
2019-07-11 15:20:00,35.19,35.21,35.17,35.21,30834.0,32.6067,32.6252,32.5881,32.6252,30834.0
2019-07-11 15:25:00,35.21,35.26,35.2,35.25,29333.0,32.6252,32.6715,32.6159,32.6623,29333.0
2019-07-11 15:30:00,35.24,35.29,35.24,35.28,43637.0,32.653,32.6993,32.653,32.6901,43637.0
2019-07-11 15:35:00,35.28,35.3,35.26,35.3,28211.0,32.6901,32.7086,32.6715,32.7086,28211.0
2019-07-11 15:40:00,35.3,35.3,35.26,35.3,17357.0,32.7086,32.7086,32.6715,32.7086,17357.0
2019-07-11 15:45:00,35.3,35.33,35.29,35.31,74831.0,32.7086,32.7364,32.6993,32.7179,74831.0
2019-07-11 15:50:00,35.32,35.32,35.29,35.29,56193.0,32.7271,32.7271,32.6993,32.6993,56193.0
2019-07-11 15:55:00,35.3,35.38,35.26,35.3,344327.0,32.7086,32.7827,32.6715,32.7086,344327.0
2019-07-12 09:30:00,35.35,35.5,35.35,35.5,38591.0,32.7549,32.8939,32.7549,32.8939,38591.0
2019-07-12 09:35:00,35.52,35.54,35.45,35.45,30946.0,32.9125,32.931,32.8476,32.8476,30946.0
2019-07-12 09:40:00,35.43,35.48,35.39,35.48,24684.0,32.8291,32.8754,32.792,32.8754,24684.0
2019-07-12 09:45:00,35.46,35.47,35.4,35.41,17420.0,32.8569,32.8661,32.8013,32.8105,17420.0
2019-07-12 09:50:00,35.42,35.42,35.3,35.36,51867.0,32.8198,32.8198,32.7086,32.7642,51867.0
2019-07-12 09:55:00,35.36,35.44,35.34,35.44,25270.0,32.7642,32.8383,32.7457,32.8383,25270.0
2019-07-12 10:00:00,35.43,35.44,35.41,35.41,21969.0,32.8291,32.8383,32.8105,32.8105,21969.0
2019-07-12 10:05:00,35.4,35.45,35.36,35.39,14212.0,32.8013,32.8476,32.7642,32.792,14212.0
2019-07-12 10:10:00,35.4,35.4,35.29,35.3,38810.0,32.8013,32.8013,32.6993,32.7086,38810.0
2019-07-12 10:15:00,35.31,35.35,35.31,35.33,9220.0,32.7179,32.7549,32.7179,32.7364,9220.0
2019-07-12 10:20:00,35.33,35.37,35.32,35.37,12870.0,32.7364,32.7735,32.7271,32.7735,12870.0
2019-07-12 10:25:00,35.36,35.46,35.35,35.45,36856.0,32.7642,32.8569,32.7549,32.8476,36856.0
2019-07-12 10:30:00,35.46,35.47,35.43,35.44,14168.0,32.8569,32.8661,32.8291,32.8383,14168.0
2019-07-12 10:35:00,35.43,35.43,35.28,35.29,35370.0,32.8291,32.8291,32.6901,32.6993,35370.0
2019-07-12 10:40:00,35.27,35.34,35.23,35.34,58065.0,32.6808,32.7457,32.6437,32.7457,58065.0
2019-07-12 10:45:00,35.35,35.35,35.28,35.3,64297.0,32.7549,32.7549,32.6901,32.7086,64297.0
2019-07-12 10:50:00,35.3,35.3,35.23,35.23,19448.0,32.7086,32.7086,32.6437,32.6437,19448.0
2019-07-12 10:55:00,35.24,35.34,35.24,35.33,33374.0,32.653,32.7457,32.653,32.7364,33374.0
2019-07-12 11:00:00,35.31,35.32,35.28,35.28,20653.0,32.7179,32.7271,32.6901,32.6901,20653.0
2019-07-12 11:05:00,35.28,35.32,35.23,35.32,48538.0,32.6901,32.7271,32.6437,32.7271,48538.0
2019-07-12 11:10:00,35.32,35.32,35.27,35.3,20429.0,32.7271,32.7271,32.6808,32.7086,20429.0
2019-07-12 11:15:00,35.3,35.41,35.3,35.39,16022.0,32.7086,32.8105,32.7086,32.792,16022.0
2019-07-12 11:20:00,35.38,35.38,35.34,35.36,5780.0,32.7827,32.7827,32.7457,32.7642,5780.0
2019-07-12 11:25:00,35.38,35.38,35.33,35.34,10860.0,32.7827,32.7827,32.7364,32.7457,10860.0
2019-07-12 11:30:00,35.32,35.37,35.32,35.36,14196.0,32.7271,32.7735,32.7271,32.7642,14196.0
2019-07-12 11:35:00,35.37,35.38,35.35,35.38,25186.0,32.7735,32.7827,32.7549,32.7827,25186.0
2019-07-12 11:40:00,35.38,35.38,35.31,35.33,15823.0,32.7827,32.7827,32.7179,32.7364,15823.0
2019-07-12 11:45:00,35.33,35.38,35.33,35.37,19667.0,32.7364,32.7827,32.7364,32.7735,19667.0
2019-07-12 11:50:00,35.36,35.37,35.33,35.33,10088.0,32.7642,32.7735,32.7364,32.7364,10088.0
2019-07-12 11:55:00,35.34,35.34,35.31,35.32,13332.0,32.7457,32.7457,32.7179,32.7271,13332.0
2019-07-12 12:00:00,35.32,35.37,35.32,35.37,23882.0,32.7271,32.7735,32.7271,32.7735,23882.0
2019-07-12 12:05:00,35.38,35.45,35.38,35.42,12239.0,32.7827,32.8476,32.7827,32.8198,12239.0
2019-07-12 12:10:00,35.42,35.44,35.41,35.44,4003.0,32.8198,32.8383,32.8105,32.8383,4003.0
2019-07-12 12:15:00,35.42,35.42,35.39,35.41,15011.0,32.8198,32.8198,32.792,32.8105,15011.0
2019-07-12 12:20:00,35.42,35.5,35.42,35.5,26999.0,32.8198,32.8939,32.8198,32.8939,26999.0
2019-07-12 12:25:00,35.51,35.52,35.5,35.5,7989.0,32.9032,32.9125,32.8939,32.8939,7989.0
2019-07-12 12:30:00,35.5,35.5,35.46,35.46,21088.0,32.8939,32.8939,32.8569,32.8569,21088.0
2019-07-12 12:35:00,35.46,35.46,35.42,35.44,17200.0,32.8569,32.8569,32.8198,32.8383,17200.0
2019-07-12 12:40:00,35.43,35.48,35.43,35.45,8309.0,32.8291,32.8754,32.8291,32.8476,8309.0
2019-07-12 12:45:00,35.46,35.54,35.46,35.54,24541.0,32.8569,32.931,32.8569,32.931,24541.0
2019-07-12 12:50:00,35.54,35.55,35.52,35.55,38296.0,32.931,32.9402,32.9125,32.9402,38296.0
2019-07-12 12:55:00,35.54,35.59,35.54,35.58,16986.0,32.931,32.9773,32.931,32.968,16986.0
2019-07-12 13:00:00,35.59,35.62,35.56,35.62,16335.0,32.9773,33.0051,32.9495,33.0051,16335.0
2019-07-12 13:05:00,35.62,35.64,35.6,35.62,8049.0,33.0051,33.0236,32.9866,33.0051,8049.0
2019-07-12 13:10:00,35.62,35.63,35.59,35.59,19414.0,33.0051,33.0144,32.9773,32.9773,19414.0
2019-07-12 13:15:00,35.61,35.61,35.59,35.59,6147.0,32.9958,32.9958,32.9773,32.9773,6147.0
2019-07-12 13:20:00,35.58,35.59,35.57,35.57,10966.0,32.968,32.9773,32.9588,32.9588,10966.0
2019-07-12 13:25:00,35.57,35.6,35.54,35.55,9321.0,32.9588,32.9866,32.931,32.9402,9321.0
2019-07-12 13:30:00,35.55,35.62,35.55,35.62,30229.0,32.9402,33.0051,32.9402,33.0051,30229.0
2019-07-12 13:35:00,35.61,35.61,35.6,35.6,6400.0,32.9958,32.9958,32.9866,32.9866,6400.0
2019-07-12 13:40:00,35.62,35.62,35.55,35.56,26469.0,33.0051,33.0051,32.9402,32.9495,26469.0
2019-07-12 13:45:00,35.55,35.68,35.55,35.67,30076.0,32.9402,33.0607,32.9402,33.0514,30076.0
2019-07-12 13:50:00,35.67,35.67,35.64,35.66,16959.0,33.0514,33.0514,33.0236,33.0422,16959.0
2019-07-12 13:55:00,35.65,35.65,35.6,35.6,5000.0,33.0329,33.0329,32.9866,32.9866,5000.0
2019-07-12 14:00:00,35.62,35.66,35.62,35.63,27562.0,33.0051,33.0422,33.0051,33.0144,27562.0
2019-07-12 14:05:00,35.63,35.65,35.61,35.65,15342.0,33.0144,33.0329,32.9958,33.0329,15342.0
2019-07-12 14:10:00,35.66,35.69,35.65,35.69,9287.0,33.0422,33.07,33.0329,33.07,9287.0
2019-07-12 14:15:00,35.69,35.69,35.67,35.68,19233.0,33.07,33.07,33.0514,33.0607,19233.0
2019-07-12 14:20:00,35.68,35.69,35.64,35.66,18983.0,33.0607,33.07,33.0236,33.0422,18983.0
2019-07-12 14:25:00,35.67,35.75,35.66,35.74,42261.0,33.0514,33.1256,33.0422,33.1163,42261.0
2019-07-12 14:30:00,35.74,35.75,35.72,35.74,26005.0,33.1163,33.1256,33.0978,33.1163,26005.0
2019-07-12 14:35:00,35.74,35.74,35.72,35.74,27673.0,33.1163,33.1163,33.0978,33.1163,27673.0
2019-07-12 14:40:00,35.74,35.81,35.74,35.8,51552.0,33.1163,33.1812,33.1163,33.1719,51552.0
2019-07-12 14:45:00,35.81,35.86,35.81,35.84,25563.0,33.1812,33.2275,33.1812,33.209,25563.0
2019-07-12 14:50:00,35.85,35.87,35.82,35.82,28593.0,33.2182,33.2368,33.1904,33.1904,28593.0
2019-07-12 14:55:00,35.81,35.85,35.79,35.84,21798.0,33.1812,33.2182,33.1626,33.209,21798.0
2019-07-12 15:00:00,35.84,35.85,35.83,35.85,70219.0,33.209,33.2182,33.1997,33.2182,70219.0
2019-07-12 15:05:00,35.85,35.85,35.79,35.79,32677.0,33.2182,33.2182,33.1626,33.1626,32677.0
2019-07-12 15:10:00,35.78,35.81,35.78,35.79,20471.0,33.1534,33.1812,33.1534,33.1626,20471.0
2019-07-12 15:15:00,35.78,35.78,35.72,35.72,32773.0,33.1534,33.1534,33.0978,33.0978,32773.0
2019-07-12 15:20:00,35.72,35.76,35.72,35.76,25465.0,33.0978,33.1348,33.0978,33.1348,25465.0
2019-07-12 15:25:00,35.76,35.79,35.76,35.78,13779.0,33.1348,33.1626,33.1348,33.1534,13779.0
2019-07-12 15:30:00,35.77,35.78,35.76,35.78,34440.0,33.1441,33.1534,33.1348,33.1534,34440.0
2019-07-12 15:35:00,35.78,35.81,35.77,35.8,57672.0,33.1534,33.1812,33.1441,33.1719,57672.0
2019-07-12 15:40:00,35.8,35.81,35.78,35.79,32104.0,33.1719,33.1812,33.1534,33.1626,32104.0
2019-07-12 15:45:00,35.79,35.79,35.76,35.79,59407.0,33.1626,33.1626,33.1348,33.1626,59407.0
2019-07-12 15:50:00,35.79,35.79,35.75,35.76,57547.0,33.1626,33.1626,33.1256,33.1348,57547.0
2019-07-12 15:55:00,35.77,35.83,35.77,35.79,191058.0,33.1441,33.1997,33.1441,33.1626,191058.0
2019-07-15 09:30:00,35.82,35.94,35.79,35.94,80307.0,33.1904,33.3016,33.1626,33.3016,80307.0
2019-07-15 09:35:00,35.93,35.99,35.91,35.96,73017.0,33.2924,33.3479,33.2738,33.3201,73017.0
2019-07-15 09:40:00,35.96,35.98,35.9,35.97,31287.0,33.3201,33.3387,33.2646,33.3294,31287.0
2019-07-15 09:45:00,35.96,36.04,35.95,36.04,10786.0,33.3201,33.3943,33.3109,33.3943,10786.0
2019-07-15 09:50:00,36.05,36.1,36.05,36.06,48764.0,33.4035,33.4499,33.4035,33.4128,48764.0
2019-07-15 09:55:00,36.06,36.07,36.01,36.06,8990.0,33.4128,33.4221,33.3665,33.4128,8990.0
2019-07-15 10:00:00,36.07,36.07,35.85,35.85,56776.0,33.4221,33.4221,33.2182,33.2182,56776.0
2019-07-15 10:05:00,35.86,35.93,35.86,35.9,8249.0,33.2275,33.2924,33.2275,33.2646,8249.0
2019-07-15 10:10:00,35.9,35.91,35.88,35.88,23948.0,33.2646,33.2738,33.246,33.246,23948.0
2019-07-15 10:15:00,35.87,35.87,35.8,35.86,17619.0,33.2368,33.2368,33.1719,33.2275,17619.0
2019-07-15 10:20:00,35.88,35.88,35.72,35.72,28778.0,33.246,33.246,33.0978,33.0978,28778.0
2019-07-15 10:25:00,35.74,35.81,35.74,35.78,15878.0,33.1163,33.1812,33.1163,33.1534,15878.0
2019-07-15 10:30:00,35.78,35.8,35.74,35.77,6357.0,33.1534,33.1719,33.1163,33.1441,6357.0
2019-07-15 10:35:00,35.77,35.81,35.76,35.77,12550.0,33.1441,33.1812,33.1348,33.1441,12550.0
2019-07-15 10:40:00,35.76,35.76,35.62,35.66,104885.0,33.1348,33.1348,33.0051,33.0422,104885.0
2019-07-15 10:45:00,35.65,35.72,35.65,35.71,2811.0,33.0329,33.0978,33.0329,33.0885,2811.0
2019-07-15 10:50:00,35.72,35.81,35.72,35.8,15208.0,33.0978,33.1812,33.0978,33.1719,15208.0
2019-07-15 10:55:00,35.8,35.84,35.77,35.84,16096.0,33.1719,33.209,33.1441,33.209,16096.0
2019-07-15 11:00:00,35.84,35.87,35.83,35.84,7747.0,33.209,33.2368,33.1997,33.209,7747.0
2019-07-15 11:05:00,35.84,35.84,35.79,35.82,20467.0,33.209,33.209,33.1626,33.1904,20467.0
2019-07-15 11:10:00,35.82,35.82,35.77,35.8,7060.0,33.1904,33.1904,33.1441,33.1719,7060.0
2019-07-15 11:15:00,35.81,35.85,35.8,35.83,14021.0,33.1812,33.2182,33.1719,33.1997,14021.0
2019-07-15 11:20:00,35.85,35.87,35.85,35.86,7967.0,33.2182,33.2368,33.2182,33.2275,7967.0
2019-07-15 11:25:00,35.87,35.93,35.87,35.92,14126.0,33.2368,33.2924,33.2368,33.2831,14126.0
2019-07-15 11:30:00,35.91,35.91,35.87,35.87,13018.0,33.2738,33.2738,33.2368,33.2368,13018.0
2019-07-15 11:35:00,35.88,35.88,35.85,35.88,11317.0,33.246,33.246,33.2182,33.246,11317.0
2019-07-15 11:40:00,35.9,35.93,35.85,35.85,13596.0,33.2646,33.2924,33.2182,33.2182,13596.0
2019-07-15 11:45:00,35.85,35.86,35.8,35.8,30177.0,33.2182,33.2275,33.1719,33.1719,30177.0
2019-07-15 11:50:00,35.79,35.86,35.79,35.86,15374.0,33.1626,33.2275,33.1626,33.2275,15374.0
2019-07-15 11:55:00,35.85,35.9,35.83,35.9,2830.0,33.2182,33.2646,33.1997,33.2646,2830.0
2019-07-15 12:00:00,35.89,35.9,35.86,35.88,11821.0,33.2553,33.2646,33.2275,33.246,11821.0
2019-07-15 12:05:00,35.89,35.89,35.86,35.87,1529.0,33.2553,33.2553,33.2275,33.2368,1529.0
2019-07-15 12:10:00,35.87,35.87,35.86,35.86,1986.0,33.2368,33.2368,33.2275,33.2275,1986.0
2019-07-15 12:15:00,35.85,35.88,35.85,35.88,3400.0,33.2182,33.246,33.2182,33.246,3400.0
2019-07-15 12:20:00,35.87,35.89,35.86,35.89,4473.0,33.2368,33.2553,33.2275,33.2553,4473.0
2019-07-15 12:25:00,35.91,35.91,35.88,35.88,8708.0,33.2738,33.2738,33.246,33.246,8708.0
2019-07-15 12:30:00,35.87,35.9,35.87,35.88,13115.0,33.2368,33.2646,33.2368,33.246,13115.0
2019-07-15 12:35:00,35.88,35.93,35.87,35.93,3230.0,33.246,33.2924,33.2368,33.2924,3230.0
2019-07-15 12:40:00,35.93,35.93,35.92,35.93,13506.0,33.2924,33.2924,33.2831,33.2924,13506.0
2019-07-15 12:45:00,35.93,36.0,35.92,36.0,5476.0,33.2924,33.3572,33.2831,33.3572,5476.0
2019-07-15 12:50:00,36.0,36.0,35.97,35.97,5440.0,33.3572,33.3572,33.3294,33.3294,5440.0
2019-07-15 12:55:00,35.97,35.97,35.95,35.96,11128.0,33.3294,33.3294,33.3109,33.3201,11128.0
2019-07-15 13:00:00,35.95,35.95,35.91,35.94,14185.0,33.3109,33.3109,33.2738,33.3016,14185.0
2019-07-15 13:05:00,35.94,35.94,35.92,35.93,3900.0,33.3016,33.3016,33.2831,33.2924,3900.0
2019-07-15 13:10:00,35.94,35.96,35.92,35.96,9780.0,33.3016,33.3201,33.2831,33.3201,9780.0
2019-07-15 13:15:00,35.96,35.98,35.96,35.96,9945.0,33.3201,33.3387,33.3201,33.3201,9945.0
2019-07-15 13:20:00,35.96,35.96,35.93,35.93,4902.0,33.3201,33.3201,33.2924,33.2924,4902.0
2019-07-15 13:25:00,35.93,35.93,35.91,35.92,3885.0,33.2924,33.2924,33.2738,33.2831,3885.0
2019-07-15 13:30:00,35.95,35.96,35.95,35.95,2208.0,33.3109,33.3201,33.3109,33.3109,2208.0
2019-07-15 13:35:00,35.95,35.96,35.94,35.96,600.0,33.3109,33.3201,33.3016,33.3201,600.0
2019-07-15 13:40:00,35.96,35.96,35.94,35.94,1620.0,33.3201,33.3201,33.3016,33.3016,1620.0
2019-07-15 13:45:00,35.94,35.95,35.94,35.94,1700.0,33.3016,33.3109,33.3016,33.3016,1700.0
2019-07-15 13:50:00,35.93,35.95,35.92,35.95,3452.0,33.2924,33.3109,33.2831,33.3109,3452.0
2019-07-15 13:55:00,35.95,35.95,35.95,35.95,8600.0,33.3109,33.3109,33.3109,33.3109,8600.0
2019-07-15 14:00:00,35.94,35.94,35.92,35.92,10599.0,33.3016,33.3016,33.2831,33.2831,10599.0
2019-07-15 14:05:00,35.93,35.95,35.93,35.95,5222.0,33.2924,33.3109,33.2924,33.3109,5222.0
2019-07-15 14:10:00,35.94,35.94,35.92,35.93,2746.0,33.3016,33.3016,33.2831,33.2924,2746.0
2019-07-15 14:15:00,35.92,35.93,35.92,35.92,2178.0,33.2831,33.2924,33.2831,33.2831,2178.0
2019-07-15 14:20:00,35.9,35.9,35.83,35.83,3065.0,33.2646,33.2646,33.1997,33.1997,3065.0
2019-07-15 14:25:00,35.82,35.83,35.81,35.81,4339.0,33.1904,33.1997,33.1812,33.1812,4339.0
2019-07-15 14:30:00,35.81,35.83,35.81,35.83,2487.0,33.1812,33.1997,33.1812,33.1997,2487.0
2019-07-15 14:35:00,35.84,35.87,35.83,35.87,7246.0,33.209,33.2368,33.1997,33.2368,7246.0
2019-07-15 14:40:00,35.87,35.89,35.86,35.89,8208.0,33.2368,33.2553,33.2275,33.2553,8208.0
2019-07-15 14:45:00,35.89,35.9,35.89,35.9,2029.0,33.2553,33.2646,33.2553,33.2646,2029.0
2019-07-15 14:50:00,35.92,35.92,35.91,35.92,2777.0,33.2831,33.2831,33.2738,33.2831,2777.0
2019-07-15 14:55:00,35.91,35.95,35.91,35.94,14302.0,33.2738,33.3109,33.2738,33.3016,14302.0
2019-07-15 15:00:00,35.94,35.96,35.94,35.95,5232.0,33.3016,33.3201,33.3016,33.3109,5232.0
2019-07-15 15:05:00,35.96,35.97,35.94,35.94,4932.0,33.3201,33.3294,33.3016,33.3016,4932.0
2019-07-15 15:10:00,35.93,35.95,35.93,35.95,6731.0,33.2924,33.3109,33.2924,33.3109,6731.0
2019-07-15 15:15:00,35.96,35.96,35.94,35.94,2899.0,33.3201,33.3201,33.3016,33.3016,2899.0
2019-07-15 15:20:00,35.95,35.97,35.95,35.97,3669.0,33.3109,33.3294,33.3109,33.3294,3669.0
2019-07-15 15:25:00,35.96,35.99,35.96,35.99,23243.0,33.3201,33.3479,33.3201,33.3479,23243.0
2019-07-15 15:30:00,35.98,36.0,35.98,35.99,25610.0,33.3387,33.3572,33.3387,33.3479,25610.0
2019-07-15 15:35:00,35.99,36.0,35.99,36.0,21675.0,33.3479,33.3572,33.3479,33.3572,21675.0
2019-07-15 15:40:00,36.01,36.01,36.01,36.01,8329.0,33.3665,33.3665,33.3665,33.3665,8329.0
2019-07-15 15:45:00,36.01,36.01,35.99,35.99,13978.0,33.3665,33.3665,33.3479,33.3479,13978.0
2019-07-15 15:50:00,35.99,36.03,35.99,36.01,37794.0,33.3479,33.385,33.3479,33.3665,37794.0
2019-07-15 15:55:00,36.0,36.06,35.99,36.06,228872.0,33.3572,33.4128,33.3479,33.4128,228872.0
2019-07-16 09:30:00,35.84,35.95,35.78,35.91,46708.0,33.209,33.3109,33.1534,33.2738,46708.0
2019-07-16 09:35:00,35.89,36.03,35.89,36.03,24459.0,33.2553,33.385,33.2553,33.385,24459.0
2019-07-16 09:40:00,36.05,36.13,36.0,36.12,72152.0,33.4035,33.4777,33.3572,33.4684,72152.0
2019-07-16 09:45:00,36.12,36.13,36.03,36.05,37586.0,33.4684,33.4777,33.385,33.4035,37586.0
2019-07-16 09:50:00,36.06,36.13,36.05,36.06,50985.0,33.4128,33.4777,33.4035,33.4128,50985.0
2019-07-16 09:55:00,36.07,36.09,36.01,36.07,50657.0,33.4221,33.4406,33.3665,33.4221,50657.0
2019-07-16 10:00:00,36.06,36.14,36.01,36.13,35292.0,33.4128,33.4869,33.3665,33.4777,35292.0
2019-07-16 10:05:00,36.13,36.17,36.07,36.08,27547.0,33.4777,33.5147,33.4221,33.4313,27547.0
2019-07-16 10:10:00,36.08,36.15,36.02,36.15,19064.0,33.4313,33.4962,33.3757,33.4962,19064.0
2019-07-16 10:15:00,36.15,36.18,36.13,36.18,16760.0,33.4962,33.524,33.4777,33.524,16760.0
2019-07-16 10:20:00,36.17,36.17,36.11,36.16,13990.0,33.5147,33.5147,33.4591,33.5055,13990.0
2019-07-16 10:25:00,36.16,36.23,36.16,36.21,28043.0,33.5055,33.5703,33.5055,33.5518,28043.0
2019-07-16 10:30:00,36.22,36.27,36.22,36.27,18186.0,33.5611,33.6074,33.5611,33.6074,18186.0
2019-07-16 10:35:00,36.27,36.27,36.22,36.24,13553.0,33.6074,33.6074,33.5611,33.5796,13553.0
2019-07-16 10:40:00,36.24,36.33,36.23,36.31,20660.0,33.5796,33.663,33.5703,33.6445,20660.0
2019-07-16 10:45:00,36.31,36.34,36.29,36.34,12953.0,33.6445,33.6723,33.6259,33.6723,12953.0
2019-07-16 10:50:00,36.35,36.38,36.32,36.36,23694.0,33.6815,33.7093,33.6537,33.6908,23694.0
2019-07-16 10:55:00,36.36,36.4,36.34,36.36,33051.0,33.6908,33.7278,33.6723,33.6908,33051.0
2019-07-16 11:00:00,36.36,36.4,36.35,36.38,21133.0,33.6908,33.7278,33.6815,33.7093,21133.0
2019-07-16 11:05:00,36.38,36.41,36.38,36.41,18664.0,33.7093,33.7371,33.7093,33.7371,18664.0
2019-07-16 11:10:00,36.41,36.41,36.33,36.38,35198.0,33.7371,33.7371,33.663,33.7093,35198.0
2019-07-16 11:15:00,36.37,36.4,36.36,36.39,25679.0,33.7001,33.7278,33.6908,33.7186,25679.0
2019-07-16 11:20:00,36.38,36.38,36.31,36.32,22124.0,33.7093,33.7093,33.6445,33.6537,22124.0
2019-07-16 11:25:00,36.33,36.35,36.3,36.3,17119.0,33.663,33.6815,33.6352,33.6352,17119.0
2019-07-16 11:30:00,36.31,36.33,36.31,36.33,20122.0,33.6445,33.663,33.6445,33.663,20122.0
2019-07-16 11:35:00,36.32,36.34,36.28,36.31,66456.0,33.6537,33.6723,33.6167,33.6445,66456.0
2019-07-16 11:40:00,36.31,36.33,36.29,36.33,28476.0,33.6445,33.663,33.6259,33.663,28476.0
2019-07-16 11:45:00,36.33,36.33,36.31,36.33,19155.0,33.663,33.663,33.6445,33.663,19155.0
2019-07-16 11:50:00,36.33,36.33,36.27,36.27,26409.0,33.663,33.663,33.6074,33.6074,26409.0
2019-07-16 11:55:00,36.25,36.25,36.03,36.03,121199.0,33.5889,33.5889,33.385,33.385,121199.0
2019-07-16 12:00:00,36.01,36.04,35.92,36.03,98556.0,33.3665,33.3943,33.2831,33.385,98556.0
2019-07-16 12:05:00,36.03,36.04,35.99,36.0,49950.0,33.385,33.3943,33.3479,33.3572,49950.0
2019-07-16 12:10:00,36.01,36.07,36.0,36.06,36615.0,33.3665,33.4221,33.3572,33.4128,36615.0
2019-07-16 12:15:00,36.06,36.13,36.02,36.13,17466.0,33.4128,33.4777,33.3757,33.4777,17466.0
2019-07-16 12:20:00,36.13,36.16,36.11,36.16,22424.0,33.4777,33.5055,33.4591,33.5055,22424.0
2019-07-16 12:25:00,36.16,36.19,36.13,36.13,33787.0,33.5055,33.5333,33.4777,33.4777,33787.0
2019-07-16 12:30:00,36.12,36.22,36.12,36.22,9076.0,33.4684,33.5611,33.4684,33.5611,9076.0
2019-07-16 12:35:00,36.23,36.24,36.2,36.21,5205.0,33.5703,33.5796,33.5425,33.5518,5205.0
2019-07-16 12:40:00,36.2,36.22,36.14,36.22,37160.0,33.5425,33.5611,33.4869,33.5611,37160.0
2019-07-16 12:45:00,36.23,36.25,36.22,36.22,7261.0,33.5703,33.5889,33.5611,33.5611,7261.0
2019-07-16 12:50:00,36.23,36.24,36.2,36.21,37295.0,33.5703,33.5796,33.5425,33.5518,37295.0
2019-07-16 12:55:00,36.2,36.24,36.17,36.24,7941.0,33.5425,33.5796,33.5147,33.5796,7941.0
2019-07-16 13:00:00,36.24,36.45,36.24,36.4,96766.0,33.5796,33.7742,33.5796,33.7278,96766.0
2019-07-16 13:05:00,36.4,36.49,36.36,36.49,38580.0,33.7278,33.8112,33.6908,33.8112,38580.0
2019-07-16 13:10:00,36.49,36.53,36.46,36.53,53528.0,33.8112,33.8483,33.7834,33.8483,53528.0
2019-07-16 13:15:00,36.52,36.56,36.5,36.54,60736.0,33.839,33.8761,33.8205,33.8576,60736.0
2019-07-16 13:20:00,36.54,36.55,36.49,36.53,28634.0,33.8576,33.8668,33.8112,33.8483,28634.0
2019-07-16 13:25:00,36.53,36.54,36.47,36.5,21818.0,33.8483,33.8576,33.7927,33.8205,21818.0
2019-07-16 13:30:00,36.5,36.5,36.45,36.47,34028.0,33.8205,33.8205,33.7742,33.7927,34028.0
2019-07-16 13:35:00,36.47,36.49,36.47,36.48,14574.0,33.7927,33.8112,33.7927,33.802,14574.0
2019-07-16 13:40:00,36.48,36.48,36.4,36.48,39085.0,33.802,33.802,33.7278,33.802,39085.0
2019-07-16 13:45:00,36.47,36.58,36.46,36.57,28716.0,33.7927,33.8946,33.7834,33.8854,28716.0
2019-07-16 13:50:00,36.58,36.58,36.48,36.48,22462.0,33.8946,33.8946,33.802,33.802,22462.0
2019-07-16 13:55:00,36.49,36.53,36.48,36.52,17893.0,33.8112,33.8483,33.802,33.839,17893.0
2019-07-16 14:00:00,36.51,36.53,36.49,36.53,28832.0,33.8298,33.8483,33.8112,33.8483,28832.0
2019-07-16 14:05:00,36.53,36.55,36.53,36.54,11561.0,33.8483,33.8668,33.8483,33.8576,11561.0
2019-07-16 14:10:00,36.53,36.57,36.51,36.57,11305.0,33.8483,33.8854,33.8298,33.8854,11305.0
2019-07-16 14:15:00,36.57,36.62,36.56,36.57,19344.0,33.8854,33.9317,33.8761,33.8854,19344.0
2019-07-16 14:20:00,36.58,36.58,36.49,36.54,73151.0,33.8946,33.8946,33.8112,33.8576,73151.0
2019-07-16 14:25:00,36.55,36.56,36.49,36.49,30574.0,33.8668,33.8761,33.8112,33.8112,30574.0
2019-07-16 14:30:00,36.49,36.49,36.33,36.34,73914.0,33.8112,33.8112,33.663,33.6723,73914.0
2019-07-16 14:35:00,36.34,36.34,36.19,36.22,90517.0,33.6723,33.6723,33.5333,33.5611,90517.0
2019-07-16 14:40:00,36.22,36.29,36.22,36.29,30667.0,33.5611,33.6259,33.5611,33.6259,30667.0
2019-07-16 14:45:00,36.29,36.29,36.21,36.25,28326.0,33.6259,33.6259,33.5518,33.5889,28326.0
2019-07-16 14:50:00,36.25,36.31,36.25,36.28,10145.0,33.5889,33.6445,33.5889,33.6167,10145.0
2019-07-16 14:55:00,36.29,36.3,36.26,36.28,15546.0,33.6259,33.6352,33.5981,33.6167,15546.0
2019-07-16 15:00:00,36.27,36.29,36.26,36.28,9786.0,33.6074,33.6259,33.5981,33.6167,9786.0
2019-07-16 15:05:00,36.28,36.29,36.27,36.28,12753.0,33.6167,33.6259,33.6074,33.6167,12753.0
2019-07-16 15:10:00,36.28,36.28,36.19,36.2,39294.0,33.6167,33.6167,33.5333,33.5425,39294.0
2019-07-16 15:15:00,36.2,36.29,36.19,36.29,28014.0,33.5425,33.6259,33.5333,33.6259,28014.0
2019-07-16 15:20:00,36.28,36.29,36.27,36.28,13964.0,33.6167,33.6259,33.6074,33.6167,13964.0
2019-07-16 15:25:00,36.27,36.27,36.22,36.22,36585.0,33.6074,33.6074,33.5611,33.5611,36585.0
2019-07-16 15:30:00,36.22,36.23,36.19,36.21,64812.0,33.5611,33.5703,33.5333,33.5518,64812.0
2019-07-16 15:35:00,36.21,36.23,36.19,36.22,32521.0,33.5518,33.5703,33.5333,33.5611,32521.0
2019-07-16 15:40:00,36.23,36.27,36.21,36.21,34836.0,33.5703,33.6074,33.5518,33.5518,34836.0
2019-07-16 15:45:00,36.2,36.2,36.06,36.06,64115.0,33.5425,33.5425,33.4128,33.4128,64115.0
2019-07-16 15:50:00,36.06,36.07,36.02,36.05,69416.0,33.4128,33.4221,33.3757,33.4035,69416.0
2019-07-16 15:55:00,36.04,36.1,35.99,36.03,257745.0,33.3943,33.4499,33.3479,33.385,257745.0
2019-07-17 09:30:00,36.32,36.48,36.3,36.45,53083.0,33.6537,33.802,33.6352,33.7742,53083.0
2019-07-17 09:35:00,36.43,36.48,36.34,36.46,17529.0,33.7556,33.802,33.6723,33.7834,17529.0
2019-07-17 09:40:00,36.46,36.52,36.46,36.52,13456.0,33.7834,33.839,33.7834,33.839,13456.0
2019-07-17 09:45:00,36.52,36.52,36.44,36.44,16213.0,33.839,33.839,33.7649,33.7649,16213.0
2019-07-17 09:50:00,36.45,36.48,36.4,36.44,23548.0,33.7742,33.802,33.7278,33.7649,23548.0
2019-07-17 09:55:00,36.45,36.48,36.4,36.41,17213.0,33.7742,33.802,33.7278,33.7371,17213.0
2019-07-17 10:00:00,36.42,36.43,36.33,36.33,20143.0,33.7464,33.7556,33.663,33.663,20143.0
2019-07-17 10:05:00,36.37,36.41,36.36,36.39,22088.0,33.7001,33.7371,33.6908,33.7186,22088.0
2019-07-17 10:10:00,36.38,36.52,36.38,36.52,8722.0,33.7093,33.839,33.7093,33.839,8722.0
2019-07-17 10:15:00,36.52,36.67,36.52,36.67,62948.0,33.839,33.978,33.839,33.978,62948.0
2019-07-17 10:20:00,36.69,36.69,36.63,36.64,46049.0,33.9966,33.9966,33.941,33.9502,46049.0
2019-07-17 10:25:00,36.63,36.71,36.63,36.7,31085.0,33.941,34.0151,33.941,34.0058,31085.0
2019-07-17 10:30:00,36.69,36.71,36.59,36.63,34320.0,33.9966,34.0151,33.9039,33.941,34320.0
2019-07-17 10:35:00,36.65,36.69,36.64,36.66,9507.0,33.9595,33.9966,33.9502,33.9688,9507.0
2019-07-17 10:40:00,36.67,36.75,36.67,36.75,36963.0,33.978,34.0522,33.978,34.0522,36963.0
2019-07-17 10:45:00,36.76,36.88,36.74,36.87,51199.0,34.0614,34.1726,34.0429,34.1633,51199.0
2019-07-17 10:50:00,36.88,36.99,36.86,36.95,66239.0,34.1726,34.2745,34.1541,34.2375,66239.0
2019-07-17 10:55:00,36.94,36.99,36.9,36.99,43539.0,34.2282,34.2745,34.1911,34.2745,43539.0
2019-07-17 11:00:00,36.98,37.14,36.98,37.14,122214.0,34.2653,34.4135,34.2653,34.4135,122214.0
2019-07-17 11:05:00,37.14,37.21,37.11,37.13,77252.0,34.4135,34.4784,34.3857,34.4043,77252.0
2019-07-17 11:10:00,37.12,37.21,37.12,37.2,54066.0,34.395,34.4784,34.395,34.4691,54066.0
2019-07-17 11:15:00,37.2,37.27,37.15,37.17,55259.0,34.4691,34.534,34.4228,34.4413,55259.0
2019-07-17 11:20:00,37.16,37.19,37.09,37.14,84549.0,34.4321,34.4599,34.3672,34.4135,84549.0
2019-07-17 11:25:00,37.14,37.21,37.11,37.21,36631.0,34.4135,34.4784,34.3857,34.4784,36631.0
2019-07-17 11:30:00,37.21,37.21,37.12,37.21,53575.0,34.4784,34.4784,34.395,34.4784,53575.0
2019-07-17 11:35:00,37.21,37.24,37.16,37.16,60415.0,34.4784,34.5062,34.4321,34.4321,60415.0
2019-07-17 11:40:00,37.17,37.21,37.1,37.13,45129.0,34.4413,34.4784,34.3765,34.4043,45129.0
2019-07-17 11:45:00,37.16,37.24,37.14,37.24,53134.0,34.4321,34.5062,34.4135,34.5062,53134.0
2019-07-17 11:50:00,37.23,37.25,37.18,37.19,32401.0,34.4969,34.5155,34.4506,34.4599,32401.0
2019-07-17 11:55:00,37.19,37.28,37.19,37.28,43022.0,34.4599,34.5432,34.4599,34.5432,43022.0
2019-07-17 12:00:00,37.27,37.33,37.27,37.32,35338.0,34.534,34.5896,34.534,34.5803,35338.0
2019-07-17 12:05:00,37.32,37.32,37.28,37.29,42531.0,34.5803,34.5803,34.5432,34.5525,42531.0
2019-07-17 12:10:00,37.3,37.3,37.22,37.24,21342.0,34.5618,34.5618,34.4877,34.5062,21342.0
2019-07-17 12:15:00,37.25,37.26,37.06,37.06,32646.0,34.5155,34.5247,34.3394,34.3394,32646.0
2019-07-17 12:20:00,37.06,37.11,37.05,37.09,30944.0,34.3394,34.3857,34.3301,34.3672,30944.0
2019-07-17 12:25:00,37.09,37.15,37.09,37.14,21027.0,34.3672,34.4228,34.3672,34.4135,21027.0
2019-07-17 12:30:00,37.16,37.23,37.15,37.23,31605.0,34.4321,34.4969,34.4228,34.4969,31605.0
2019-07-17 12:35:00,37.23,37.27,37.2,37.24,39877.0,34.4969,34.534,34.4691,34.5062,39877.0
2019-07-17 12:40:00,37.25,37.28,37.23,37.26,30622.0,34.5155,34.5432,34.4969,34.5247,30622.0
2019-07-17 12:45:00,37.26,37.26,37.22,37.26,31144.0,34.5247,34.5247,34.4877,34.5247,31144.0
2019-07-17 12:50:00,37.26,37.28,37.24,37.25,23111.0,34.5247,34.5432,34.5062,34.5155,23111.0
2019-07-17 12:55:00,37.26,37.28,37.26,37.28,22159.0,34.5247,34.5432,34.5247,34.5432,22159.0
2019-07-17 13:00:00,37.28,37.3,37.22,37.24,20341.0,34.5432,34.5618,34.4877,34.5062,20341.0
2019-07-17 13:05:00,37.24,37.3,37.24,37.29,25183.0,34.5062,34.5618,34.5062,34.5525,25183.0
2019-07-17 13:10:00,37.29,37.31,37.28,37.3,17103.0,34.5525,34.571,34.5432,34.5618,17103.0
2019-07-17 13:15:00,37.31,37.31,37.25,37.25,23441.0,34.571,34.571,34.5155,34.5155,23441.0
2019-07-17 13:20:00,37.25,37.31,37.25,37.3,33116.0,34.5155,34.571,34.5155,34.5618,33116.0
2019-07-17 13:25:00,37.29,37.33,37.29,37.33,29104.0,34.5525,34.5896,34.5525,34.5896,29104.0
2019-07-17 13:30:00,37.32,37.35,37.3,37.32,24296.0,34.5803,34.6081,34.5618,34.5803,24296.0
2019-07-17 13:35:00,37.32,37.34,37.31,37.34,22431.0,34.5803,34.5988,34.571,34.5988,22431.0
2019-07-17 13:40:00,37.34,37.35,37.33,37.34,32885.0,34.5988,34.6081,34.5896,34.5988,32885.0
2019-07-17 13:45:00,37.33,37.36,37.33,37.35,20091.0,34.5896,34.6174,34.5896,34.6081,20091.0
2019-07-17 13:50:00,37.36,37.37,37.35,37.37,24409.0,34.6174,34.6266,34.6081,34.6266,24409.0
2019-07-17 13:55:00,37.38,37.4,37.37,37.4,133909.0,34.6359,34.6544,34.6266,34.6544,133909.0
2019-07-17 14:00:00,37.4,37.47,37.4,37.46,63757.0,34.6544,34.7193,34.6544,34.71,63757.0
2019-07-17 14:05:00,37.46,37.49,37.41,37.42,49504.0,34.71,34.7378,34.6637,34.673,49504.0
2019-07-17 14:10:00,37.44,37.46,37.42,37.44,23839.0,34.6915,34.71,34.673,34.6915,23839.0
2019-07-17 14:15:00,37.43,37.46,37.4,37.46,18107.0,34.6822,34.71,34.6544,34.71,18107.0
2019-07-17 14:20:00,37.46,37.49,37.46,37.49,13807.0,34.71,34.7378,34.71,34.7378,13807.0
2019-07-17 14:25:00,37.49,37.51,37.45,37.46,24735.0,34.7378,34.7564,34.7008,34.71,24735.0
2019-07-17 14:30:00,37.45,37.47,37.43,37.47,36671.0,34.7008,34.7193,34.6822,34.7193,36671.0
2019-07-17 14:35:00,37.48,37.52,37.47,37.49,39479.0,34.7286,34.7656,34.7193,34.7378,39479.0
2019-07-17 14:40:00,37.49,37.51,37.43,37.45,40584.0,34.7378,34.7564,34.6822,34.7008,40584.0
2019-07-17 14:45:00,37.46,37.51,37.46,37.51,43596.0,34.71,34.7564,34.71,34.7564,43596.0
2019-07-17 14:50:00,37.51,37.51,37.48,37.5,30038.0,34.7564,34.7564,34.7286,34.7471,30038.0
2019-07-17 14:55:00,37.51,37.51,37.46,37.5,52418.0,34.7564,34.7564,34.71,34.7471,52418.0
2019-07-17 15:00:00,37.5,37.53,37.48,37.48,56505.0,34.7471,34.7749,34.7286,34.7286,56505.0
2019-07-17 15:05:00,37.47,37.54,37.46,37.54,40074.0,34.7193,34.7842,34.71,34.7842,40074.0
2019-07-17 15:10:00,37.54,37.56,37.53,37.56,27121.0,34.7842,34.8027,34.7749,34.8027,27121.0
2019-07-17 15:15:00,37.57,37.64,37.57,37.6,88045.0,34.812,34.8768,34.812,34.8398,88045.0
2019-07-17 15:20:00,37.61,37.62,37.57,37.6,44274.0,34.849,34.8583,34.812,34.8398,44274.0
2019-07-17 15:25:00,37.61,37.63,37.61,37.63,37361.0,34.849,34.8676,34.849,34.8676,37361.0
2019-07-17 15:30:00,37.63,37.65,37.62,37.62,70796.0,34.8676,34.8861,34.8583,34.8583,70796.0
2019-07-17 15:35:00,37.62,37.69,37.62,37.69,56154.0,34.8583,34.9231,34.8583,34.9231,56154.0
2019-07-17 15:40:00,37.7,37.76,37.7,37.73,61896.0,34.9324,34.988,34.9324,34.9602,61896.0
2019-07-17 15:45:00,37.72,37.74,37.69,37.73,93370.0,34.9509,34.9695,34.9231,34.9602,93370.0
2019-07-17 15:50:00,37.73,37.74,37.7,37.72,87760.0,34.9602,34.9695,34.9324,34.9509,87760.0
2019-07-17 15:55:00,37.72,37.76,37.65,37.67,305045.0,34.9509,34.988,34.8861,34.9046,305045.0
2019-07-18 09:30:00,37.6,37.85,37.57,37.65,202868.0,34.8398,35.0714,34.812,34.8861,202868.0
2019-07-18 09:35:00,37.66,37.67,37.32,37.33,54239.0,34.8954,34.9046,34.5803,34.5896,54239.0
2019-07-18 09:40:00,37.37,37.47,37.34,37.39,48490.0,34.6266,34.7193,34.5988,34.6452,48490.0
2019-07-18 09:45:00,37.39,37.53,37.39,37.53,8635.0,34.6452,34.7749,34.6452,34.7749,8635.0
2019-07-18 09:50:00,37.52,37.53,37.46,37.47,33368.0,34.7656,34.7749,34.71,34.7193,33368.0
2019-07-18 09:55:00,37.46,37.58,37.46,37.58,23653.0,34.71,34.8212,34.71,34.8212,23653.0
2019-07-18 10:00:00,37.58,37.71,37.58,37.68,15854.0,34.8212,34.9417,34.8212,34.9139,15854.0
2019-07-18 10:05:00,37.7,37.81,37.69,37.78,15832.0,34.9324,35.0343,34.9231,35.0065,15832.0
2019-07-18 10:10:00,37.79,37.96,37.78,37.96,17800.0,35.0158,35.1733,35.0065,35.1733,17800.0
2019-07-18 10:15:00,37.97,37.98,37.84,37.84,33974.0,35.1826,35.1919,35.0621,35.0621,33974.0
2019-07-18 10:20:00,37.85,37.9,37.66,37.68,42532.0,35.0714,35.1177,34.8954,34.9139,42532.0
2019-07-18 10:25:00,37.69,37.83,37.68,37.79,36582.0,34.9231,35.0529,34.9139,35.0158,36582.0
2019-07-18 10:30:00,37.79,37.88,37.79,37.86,16478.0,35.0158,35.0992,35.0158,35.0807,16478.0
2019-07-18 10:35:00,37.86,37.96,37.85,37.96,44259.0,35.0807,35.1733,35.0714,35.1733,44259.0
2019-07-18 10:40:00,37.97,38.03,37.95,38.03,50359.0,35.1826,35.2382,35.1641,35.2382,50359.0
2019-07-18 10:45:00,38.03,38.07,38.0,38.07,35692.0,35.2382,35.2753,35.2104,35.2753,35692.0
2019-07-18 10:50:00,38.08,38.18,38.06,38.13,40313.0,35.2845,35.3772,35.266,35.3308,40313.0
2019-07-18 10:55:00,38.13,38.19,38.08,38.19,25658.0,35.3308,35.3864,35.2845,35.3864,25658.0
2019-07-18 11:00:00,38.19,38.33,38.16,38.33,51511.0,35.3864,35.5162,35.3586,35.5162,51511.0
2019-07-18 11:05:00,38.32,38.35,38.3,38.3,33116.0,35.5069,35.5347,35.4884,35.4884,33116.0
2019-07-18 11:10:00,38.3,38.35,38.27,38.32,30369.0,35.4884,35.5347,35.4606,35.5069,30369.0
2019-07-18 11:15:00,38.32,38.33,38.27,38.28,15969.0,35.5069,35.5162,35.4606,35.4698,15969.0
2019-07-18 11:20:00,38.28,38.47,38.28,38.45,44889.0,35.4698,35.6459,35.4698,35.6274,44889.0
2019-07-18 11:25:00,38.46,38.54,38.46,38.47,91437.0,35.6366,35.7108,35.6366,35.6459,91437.0
2019-07-18 11:30:00,38.47,38.53,38.46,38.5,15662.0,35.6459,35.7015,35.6366,35.6737,15662.0
2019-07-18 11:35:00,38.5,38.69,38.5,38.67,44614.0,35.6737,35.8497,35.6737,35.8312,44614.0
2019-07-18 11:40:00,38.67,38.71,38.63,38.68,50618.0,35.8312,35.8683,35.7941,35.8405,50618.0
2019-07-18 11:45:00,38.67,38.7,38.62,38.69,32837.0,35.8312,35.859,35.7849,35.8497,32837.0
2019-07-18 11:50:00,38.69,38.72,38.59,38.72,60161.0,35.8497,35.8775,35.7571,35.8775,60161.0
2019-07-18 11:55:00,38.7,38.75,38.65,38.75,57023.0,35.859,35.9053,35.8127,35.9053,57023.0
2019-07-18 12:00:00,38.75,38.8,38.75,38.75,58853.0,35.9053,35.9517,35.9053,35.9053,58853.0
2019-07-18 12:05:00,38.75,38.77,38.58,38.58,46922.0,35.9053,35.9239,35.7478,35.7478,46922.0
2019-07-18 12:10:00,38.58,38.67,38.56,38.64,47386.0,35.7478,35.8312,35.7293,35.8034,47386.0
2019-07-18 12:15:00,38.64,38.67,38.56,38.64,70145.0,35.8034,35.8312,35.7293,35.8034,70145.0
2019-07-18 12:20:00,38.64,38.72,38.62,38.66,35723.0,35.8034,35.8775,35.7849,35.8219,35723.0
2019-07-18 12:25:00,38.66,38.69,38.63,38.67,55878.0,35.8219,35.8497,35.7941,35.8312,55878.0
2019-07-18 12:30:00,38.68,38.7,38.66,38.66,33167.0,35.8405,35.859,35.8219,35.8219,33167.0
2019-07-18 12:35:00,38.67,38.67,38.57,38.58,23313.0,35.8312,35.8312,35.7385,35.7478,23313.0
2019-07-18 12:40:00,38.58,38.58,38.37,38.38,39037.0,35.7478,35.7478,35.5532,35.5625,39037.0
2019-07-18 12:45:00,38.37,38.42,38.33,38.41,60612.0,35.5532,35.5996,35.5162,35.5903,60612.0
2019-07-18 12:50:00,38.42,38.43,38.4,38.41,9664.0,35.5996,35.6088,35.581,35.5903,9664.0
2019-07-18 12:55:00,38.41,38.42,38.36,38.36,19849.0,35.5903,35.5996,35.544,35.544,19849.0
2019-07-18 13:00:00,38.36,38.38,38.32,38.37,62606.0,35.544,35.5625,35.5069,35.5532,62606.0
2019-07-18 13:05:00,38.37,38.44,38.34,38.43,49949.0,35.5532,35.6181,35.5254,35.6088,49949.0
2019-07-18 13:10:00,38.44,38.47,38.42,38.44,30990.0,35.6181,35.6459,35.5996,35.6181,30990.0
2019-07-18 13:15:00,38.44,38.61,38.44,38.61,35214.0,35.6181,35.7756,35.6181,35.7756,35214.0
2019-07-18 13:20:00,38.6,38.6,38.53,38.54,36779.0,35.7663,35.7663,35.7015,35.7108,36779.0
2019-07-18 13:25:00,38.55,38.56,38.39,38.39,23489.0,35.72,35.7293,35.5718,35.5718,23489.0
2019-07-18 13:30:00,38.39,38.48,38.38,38.43,21173.0,35.5718,35.6552,35.5625,35.6088,21173.0
2019-07-18 13:35:00,38.44,38.46,38.41,38.41,11950.0,35.6181,35.6366,35.5903,35.5903,11950.0
2019-07-18 13:40:00,38.42,38.53,38.41,38.53,23642.0,35.5996,35.7015,35.5903,35.7015,23642.0
2019-07-18 13:45:00,38.52,38.67,38.52,38.67,46351.0,35.6922,35.8312,35.6922,35.8312,46351.0
2019-07-18 13:50:00,38.67,38.8,38.67,38.79,47865.0,35.8312,35.9517,35.8312,35.9424,47865.0
2019-07-18 13:55:00,38.78,38.79,38.72,38.75,60560.0,35.9331,35.9424,35.8775,35.9053,60560.0
2019-07-18 14:00:00,38.76,38.87,38.76,38.77,108621.0,35.9146,36.0165,35.9146,35.9239,108621.0
2019-07-18 14:05:00,38.76,38.78,38.67,38.76,94949.0,35.9146,35.9331,35.8312,35.9146,94949.0
2019-07-18 14:10:00,38.76,38.85,38.76,38.85,41356.0,35.9146,35.998,35.9146,35.998,41356.0
2019-07-18 14:15:00,38.85,38.93,38.85,38.92,66077.0,35.998,36.0721,35.998,36.0629,66077.0
2019-07-18 14:20:00,38.92,39.02,38.92,39.02,58191.0,36.0629,36.1555,36.0629,36.1555,58191.0
2019-07-18 14:25:00,39.03,39.07,39.0,39.03,82487.0,36.1648,36.2018,36.137,36.1648,82487.0
2019-07-18 14:30:00,39.03,39.16,39.03,39.15,92709.0,36.1648,36.2852,36.1648,36.276,92709.0
2019-07-18 14:35:00,39.15,39.2,39.09,39.2,84514.0,36.276,36.3223,36.2204,36.3223,84514.0
2019-07-18 14:40:00,39.21,39.29,39.12,39.27,133941.0,36.3316,36.4057,36.2482,36.3872,133941.0
2019-07-18 14:45:00,39.24,39.42,39.24,39.42,108574.0,36.3594,36.5261,36.3594,36.5261,108574.0
2019-07-18 14:50:00,39.42,39.42,39.23,39.34,106705.0,36.5261,36.5261,36.3501,36.452,106705.0
2019-07-18 14:55:00,39.35,39.46,39.34,39.45,134694.0,36.4613,36.5632,36.452,36.5539,134694.0
2019-07-18 15:00:00,39.45,39.49,39.39,39.47,122244.0,36.5539,36.591,36.4984,36.5725,122244.0
2019-07-18 15:05:00,39.48,39.67,39.43,39.58,224671.0,36.5817,36.7578,36.5354,36.6744,224671.0
2019-07-18 15:10:00,39.59,39.79,39.51,39.78,202802.0,36.6837,36.869,36.6095,36.8597,202802.0
2019-07-18 15:15:00,39.79,40.01,39.79,39.87,232102.0,36.869,37.0728,36.869,36.9431,232102.0
2019-07-18 15:20:00,39.87,39.96,39.85,39.91,163327.0,36.9431,37.0265,36.9246,36.9802,163327.0
2019-07-18 15:25:00,39.89,39.92,39.76,39.87,148669.0,36.9616,36.9894,36.8412,36.9431,148669.0
2019-07-18 15:30:00,39.88,40.02,39.87,39.98,127297.0,36.9524,37.0821,36.9431,37.045,127297.0
2019-07-18 15:35:00,39.99,40.01,39.87,39.89,141766.0,37.0543,37.0728,36.9431,36.9616,141766.0
2019-07-18 15:40:00,39.91,40.03,39.91,39.95,186325.0,36.9802,37.0914,36.9802,37.0172,186325.0
2019-07-18 15:45:00,39.95,39.95,39.85,39.93,168112.0,37.0172,37.0172,36.9246,36.9987,168112.0
2019-07-18 15:50:00,39.93,39.95,39.83,39.85,154618.0,36.9987,37.0172,36.9061,36.9246,154618.0
2019-07-18 15:55:00,39.85,40.0,39.83,39.9,537352.0,36.9246,37.0636,36.9061,36.9709,537352.0
2019-07-19 09:30:00,39.43,39.55,39.32,39.52,108684.0,36.5354,36.6466,36.4335,36.6188,108684.0
2019-07-19 09:35:00,39.52,39.83,39.51,39.8,109605.0,36.6188,36.9061,36.6095,36.8783,109605.0
2019-07-19 09:40:00,39.81,40.14,39.81,40.14,61854.0,36.8875,37.1933,36.8875,37.1933,61854.0
2019-07-19 09:45:00,40.14,40.15,39.91,39.91,43352.0,37.1933,37.2026,36.9802,36.9802,43352.0
2019-07-19 09:50:00,39.91,39.97,39.78,39.78,62189.0,36.9802,37.0358,36.8597,36.8597,62189.0
2019-07-19 09:55:00,39.8,39.95,39.75,39.95,24698.0,36.8783,37.0172,36.8319,37.0172,24698.0
2019-07-19 10:00:00,39.94,40.02,39.91,39.98,32914.0,37.008,37.0821,36.9802,37.045,32914.0
2019-07-19 10:05:00,39.96,40.05,39.58,39.6,71616.0,37.0265,37.1099,36.6744,36.6929,71616.0
2019-07-19 10:10:00,39.59,39.7,39.49,39.64,99806.0,36.6837,36.7856,36.591,36.73,99806.0
2019-07-19 10:15:00,39.63,39.73,39.59,39.63,43865.0,36.7207,36.8134,36.6837,36.7207,43865.0
2019-07-19 10:20:00,39.63,39.68,39.22,39.22,147935.0,36.7207,36.7671,36.3408,36.3408,147935.0
2019-07-19 10:25:00,39.22,39.24,39.04,39.2,100437.0,36.3408,36.3594,36.174,36.3223,100437.0
2019-07-19 10:30:00,39.2,39.39,39.14,39.34,63402.0,36.3223,36.4984,36.2667,36.452,63402.0
2019-07-19 10:35:00,39.36,39.37,39.08,39.17,95844.0,36.4706,36.4798,36.2111,36.2945,95844.0
2019-07-19 10:40:00,39.19,39.25,38.85,38.95,163939.0,36.313,36.3686,35.998,36.0907,163939.0
2019-07-19 10:45:00,38.94,39.05,38.89,38.96,104095.0,36.0814,36.1833,36.0351,36.0999,104095.0
2019-07-19 10:50:00,38.98,39.32,38.98,39.31,53849.0,36.1184,36.4335,36.1184,36.4242,53849.0
2019-07-19 10:55:00,39.31,39.31,39.13,39.22,48785.0,36.4242,36.4242,36.2574,36.3408,48785.0
2019-07-19 11:00:00,39.21,39.35,39.14,39.3,49159.0,36.3316,36.4613,36.2667,36.415,49159.0
2019-07-19 11:05:00,39.32,39.32,39.19,39.2,14501.0,36.4335,36.4335,36.313,36.3223,14501.0
2019-07-19 11:10:00,39.2,39.26,39.08,39.08,26083.0,36.3223,36.3779,36.2111,36.2111,26083.0
2019-07-19 11:15:00,39.06,39.15,38.99,39.0,20309.0,36.1926,36.276,36.1277,36.137,20309.0
2019-07-19 11:20:00,39.0,39.17,39.0,39.14,52889.0,36.137,36.2945,36.137,36.2667,52889.0
2019-07-19 11:25:00,39.16,39.2,39.13,39.19,17218.0,36.2852,36.3223,36.2574,36.313,17218.0
2019-07-19 11:30:00,39.18,39.25,39.12,39.13,17801.0,36.3038,36.3686,36.2482,36.2574,17801.0
2019-07-19 11:35:00,39.13,39.24,39.1,39.24,29237.0,36.2574,36.3594,36.2296,36.3594,29237.0
2019-07-19 11:40:00,39.24,39.29,39.15,39.24,27680.0,36.3594,36.4057,36.276,36.3594,27680.0
2019-07-19 11:45:00,39.24,39.25,39.16,39.18,14500.0,36.3594,36.3686,36.2852,36.3038,14500.0
2019-07-19 11:50:00,39.17,39.28,39.16,39.26,19661.0,36.2945,36.3964,36.2852,36.3779,19661.0
2019-07-19 11:55:00,39.26,39.26,39.0,39.05,56178.0,36.3779,36.3779,36.137,36.1833,56178.0
2019-07-19 12:00:00,39.04,39.16,39.03,39.1,34804.0,36.174,36.2852,36.1648,36.2296,34804.0
2019-07-19 12:05:00,39.1,39.19,39.03,39.18,22066.0,36.2296,36.313,36.1648,36.3038,22066.0
2019-07-19 12:10:00,39.2,39.22,39.14,39.22,18401.0,36.3223,36.3408,36.2667,36.3408,18401.0
2019-07-19 12:15:00,39.22,39.35,39.21,39.35,19499.0,36.3408,36.4613,36.3316,36.4613,19499.0
2019-07-19 12:20:00,39.35,39.47,39.3,39.47,23391.0,36.4613,36.5725,36.415,36.5725,23391.0
2019-07-19 12:25:00,39.47,39.6,39.46,39.52,68842.0,36.5725,36.6929,36.5632,36.6188,68842.0
2019-07-19 12:30:00,39.51,39.51,39.44,39.45,10275.0,36.6095,36.6095,36.5447,36.5539,10275.0
2019-07-19 12:35:00,39.45,39.57,39.44,39.54,13627.0,36.5539,36.6651,36.5447,36.6373,13627.0
2019-07-19 12:40:00,39.53,39.66,39.51,39.61,32272.0,36.6281,36.7485,36.6095,36.7022,32272.0
2019-07-19 12:45:00,39.61,39.63,39.58,39.61,12172.0,36.7022,36.7207,36.6744,36.7022,12172.0
2019-07-19 12:50:00,39.62,39.68,39.6,39.62,28684.0,36.7115,36.7671,36.6929,36.7115,28684.0
2019-07-19 12:55:00,39.61,39.68,39.61,39.66,24488.0,36.7022,36.7671,36.7022,36.7485,24488.0
2019-07-19 13:00:00,39.65,39.69,39.62,39.68,7183.0,36.7393,36.7763,36.7115,36.7671,7183.0
2019-07-19 13:05:00,39.68,39.68,39.54,39.54,14583.0,36.7671,36.7671,36.6373,36.6373,14583.0
2019-07-19 13:10:00,39.53,39.53,39.41,39.42,29533.0,36.6281,36.6281,36.5169,36.5261,29533.0
2019-07-19 13:15:00,39.42,39.45,39.41,39.43,17458.0,36.5261,36.5539,36.5169,36.5354,17458.0
2019-07-19 13:20:00,39.43,39.49,39.42,39.48,11196.0,36.5354,36.591,36.5261,36.5817,11196.0
2019-07-19 13:25:00,39.48,39.56,39.47,39.56,11410.0,36.5817,36.6559,36.5725,36.6559,11410.0
2019-07-19 13:30:00,39.55,39.58,39.48,39.51,28615.0,36.6466,36.6744,36.5817,36.6095,28615.0
2019-07-19 13:35:00,39.51,39.58,39.47,39.56,14444.0,36.6095,36.6744,36.5725,36.6559,14444.0
2019-07-19 13:40:00,39.56,39.59,39.49,39.5,15309.0,36.6559,36.6837,36.591,36.6003,15309.0
2019-07-19 13:45:00,39.5,39.5,39.34,39.36,18988.0,36.6003,36.6003,36.452,36.4706,18988.0
2019-07-19 13:50:00,39.36,39.42,39.34,39.42,14981.0,36.4706,36.5261,36.452,36.5261,14981.0
2019-07-19 13:55:00,39.42,39.47,39.38,39.47,9898.0,36.5261,36.5725,36.4891,36.5725,9898.0
2019-07-19 14:00:00,39.46,39.65,39.44,39.65,22945.0,36.5632,36.7393,36.5447,36.7393,22945.0
2019-07-19 14:05:00,39.65,39.65,39.4,39.4,48814.0,36.7393,36.7393,36.5076,36.5076,48814.0
2019-07-19 14:10:00,39.39,39.39,39.13,39.18,66147.0,36.4984,36.4984,36.2574,36.3038,66147.0
2019-07-19 14:15:00,39.15,39.28,39.09,39.25,46326.0,36.276,36.3964,36.2204,36.3686,46326.0
2019-07-19 14:20:00,39.26,39.27,39.18,39.19,25030.0,36.3779,36.3872,36.3038,36.313,25030.0
2019-07-19 14:25:00,39.2,39.38,39.18,39.34,15787.0,36.3223,36.4891,36.3038,36.452,15787.0
2019-07-19 14:30:00,39.34,39.35,39.22,39.3,14268.0,36.452,36.4613,36.3408,36.415,14268.0
2019-07-19 14:35:00,39.31,39.46,39.3,39.43,12982.0,36.4242,36.5632,36.415,36.5354,12982.0
2019-07-19 14:40:00,39.42,39.49,39.4,39.41,12195.0,36.5261,36.591,36.5076,36.5169,12195.0
2019-07-19 14:45:00,39.41,39.43,39.28,39.33,12045.0,36.5169,36.5354,36.3964,36.4428,12045.0
2019-07-19 14:50:00,39.35,39.42,39.35,39.37,13809.0,36.4613,36.5261,36.4613,36.4798,13809.0
2019-07-19 14:55:00,39.35,39.41,39.32,39.4,9719.0,36.4613,36.5169,36.4335,36.5076,9719.0
2019-07-19 15:00:00,39.38,39.42,39.34,39.37,10900.0,36.4891,36.5261,36.452,36.4798,10900.0
2019-07-19 15:05:00,39.37,39.39,39.34,39.38,8472.0,36.4798,36.4984,36.452,36.4891,8472.0
2019-07-19 15:10:00,39.4,39.46,39.4,39.46,25046.0,36.5076,36.5632,36.5076,36.5632,25046.0
2019-07-19 15:15:00,39.46,39.52,39.46,39.49,15426.0,36.5632,36.6188,36.5632,36.591,15426.0
2019-07-19 15:20:00,39.47,39.51,39.44,39.51,17025.0,36.5725,36.6095,36.5447,36.6095,17025.0
2019-07-19 15:25:00,39.51,39.55,39.49,39.55,12515.0,36.6095,36.6466,36.591,36.6466,12515.0
2019-07-19 15:30:00,39.55,39.55,39.5,39.55,18028.0,36.6466,36.6466,36.6003,36.6466,18028.0
2019-07-19 15:35:00,39.54,39.54,39.51,39.54,5701.0,36.6373,36.6373,36.6095,36.6373,5701.0
2019-07-19 15:40:00,39.55,39.56,39.53,39.56,20730.0,36.6466,36.6559,36.6281,36.6559,20730.0
2019-07-19 15:45:00,39.55,39.55,39.46,39.47,32420.0,36.6466,36.6466,36.5632,36.5725,32420.0
2019-07-19 15:50:00,39.47,39.52,39.47,39.52,20246.0,36.5725,36.6188,36.5725,36.6188,20246.0
2019-07-19 15:55:00,39.52,39.55,39.33,39.51,374688.0,36.6188,36.6466,36.4428,36.6095,374688.0
2019-07-22 09:30:00,39.53,39.74,39.53,39.63,96424.0,36.6281,36.8227,36.6281,36.7207,96424.0
2019-07-22 09:35:00,39.63,39.8,39.57,39.77,44861.0,36.7207,36.8783,36.6651,36.8505,44861.0
2019-07-22 09:40:00,39.79,39.84,39.7,39.8,33670.0,36.869,36.9153,36.7856,36.8783,33670.0
2019-07-22 09:45:00,39.79,39.93,39.77,39.89,65737.0,36.869,36.9987,36.8505,36.9616,65737.0
2019-07-22 09:50:00,39.9,39.92,39.8,39.85,46427.0,36.9709,36.9894,36.8783,36.9246,46427.0
2019-07-22 09:55:00,39.85,39.98,39.83,39.98,16538.0,36.9246,37.045,36.9061,37.045,16538.0
2019-07-22 10:00:00,39.99,40.02,39.92,39.93,25097.0,37.0543,37.0821,36.9894,36.9987,25097.0
2019-07-22 10:05:00,39.93,39.95,39.68,39.73,62030.0,36.9987,37.0172,36.7671,36.8134,62030.0
2019-07-22 10:10:00,39.71,39.74,39.57,39.68,36608.0,36.7949,36.8227,36.6651,36.7671,36608.0
2019-07-22 10:15:00,39.67,39.74,39.6,39.62,14754.0,36.7578,36.8227,36.6929,36.7115,14754.0
2019-07-22 10:20:00,39.63,39.73,39.62,39.7,10590.0,36.7207,36.8134,36.7115,36.7856,10590.0
2019-07-22 10:25:00,39.71,39.76,39.71,39.75,14692.0,36.7949,36.8412,36.7949,36.8319,14692.0
2019-07-22 10:30:00,39.76,39.78,39.64,39.65,36157.0,36.8412,36.8597,36.73,36.7393,36157.0
2019-07-22 10:35:00,39.65,39.69,39.59,39.68,49516.0,36.7393,36.7763,36.6837,36.7671,49516.0
2019-07-22 10:40:00,39.68,39.76,39.66,39.73,41865.0,36.7671,36.8412,36.7485,36.8134,41865.0
2019-07-22 10:45:00,39.73,39.79,39.7,39.79,42644.0,36.8134,36.869,36.7856,36.869,42644.0
2019-07-22 10:50:00,39.79,39.81,39.74,39.81,34668.0,36.869,36.8875,36.8227,36.8875,34668.0
2019-07-22 10:55:00,39.81,39.86,39.8,39.83,26165.0,36.8875,36.9338,36.8783,36.9061,26165.0
2019-07-22 11:00:00,39.82,39.83,39.76,39.76,36739.0,36.8968,36.9061,36.8412,36.8412,36739.0
2019-07-22 11:05:00,39.75,39.76,39.64,39.69,24388.0,36.8319,36.8412,36.73,36.7763,24388.0
2019-07-22 11:10:00,39.7,39.71,39.63,39.65,11734.0,36.7856,36.7949,36.7207,36.7393,11734.0
2019-07-22 11:15:00,39.63,39.75,39.63,39.74,26069.0,36.7207,36.8319,36.7207,36.8227,26069.0
2019-07-22 11:20:00,39.73,39.73,39.69,39.73,15630.0,36.8134,36.8134,36.7763,36.8134,15630.0
2019-07-22 11:25:00,39.73,39.77,39.73,39.77,11565.0,36.8134,36.8505,36.8134,36.8505,11565.0
2019-07-22 11:30:00,39.78,39.78,39.7,39.75,12157.0,36.8597,36.8597,36.7856,36.8319,12157.0
2019-07-22 11:35:00,39.74,39.75,39.66,39.66,14266.0,36.8227,36.8319,36.7485,36.7485,14266.0
2019-07-22 11:40:00,39.66,39.72,39.65,39.72,12070.0,36.7485,36.8041,36.7393,36.8041,12070.0
2019-07-22 11:45:00,39.74,39.81,39.74,39.79,12951.0,36.8227,36.8875,36.8227,36.869,12951.0
2019-07-22 11:50:00,39.82,39.83,39.78,39.81,6895.0,36.8968,36.9061,36.8597,36.8875,6895.0
2019-07-22 11:55:00,39.8,39.81,39.77,39.78,10170.0,36.8783,36.8875,36.8505,36.8597,10170.0
2019-07-22 12:00:00,39.78,39.79,39.71,39.71,14478.0,36.8597,36.869,36.7949,36.7949,14478.0
2019-07-22 12:05:00,39.72,39.75,39.69,39.71,12891.0,36.8041,36.8319,36.7763,36.7949,12891.0
2019-07-22 12:10:00,39.71,39.8,39.7,39.75,22311.0,36.7949,36.8783,36.7856,36.8319,22311.0
2019-07-22 12:15:00,39.75,39.75,39.7,39.7,26250.0,36.8319,36.8319,36.7856,36.7856,26250.0
2019-07-22 12:20:00,39.71,39.73,39.69,39.73,9506.0,36.7949,36.8134,36.7763,36.8134,9506.0
2019-07-22 12:25:00,39.75,39.79,39.75,39.79,6913.0,36.8319,36.869,36.8319,36.869,6913.0
2019-07-22 12:30:00,39.79,39.81,39.77,39.81,11557.0,36.869,36.8875,36.8505,36.8875,11557.0
2019-07-22 12:35:00,39.81,39.84,39.81,39.84,13526.0,36.8875,36.9153,36.8875,36.9153,13526.0
2019-07-22 12:40:00,39.86,39.91,39.86,39.89,8946.0,36.9338,36.9802,36.9338,36.9616,8946.0
2019-07-22 12:45:00,39.89,39.91,39.89,39.89,2674.0,36.9616,36.9802,36.9616,36.9616,2674.0
2019-07-22 12:50:00,39.89,39.9,39.84,39.85,6525.0,36.9616,36.9709,36.9153,36.9246,6525.0
2019-07-22 12:55:00,39.86,39.86,39.8,39.81,16014.0,36.9338,36.9338,36.8783,36.8875,16014.0
2019-07-22 13:00:00,39.8,39.87,39.79,39.87,5724.0,36.8783,36.9431,36.869,36.9431,5724.0
2019-07-22 13:05:00,39.86,39.88,39.86,39.88,3585.0,36.9338,36.9524,36.9338,36.9524,3585.0
2019-07-22 13:10:00,39.9,39.92,39.9,39.91,5463.0,36.9709,36.9894,36.9709,36.9802,5463.0
2019-07-22 13:15:00,39.92,39.97,39.92,39.97,3178.0,36.9894,37.0358,36.9894,37.0358,3178.0
2019-07-22 13:20:00,39.97,39.97,39.84,39.86,15765.0,37.0358,37.0358,36.9153,36.9338,15765.0
2019-07-22 13:25:00,39.87,39.92,39.86,39.91,21043.0,36.9431,36.9894,36.9338,36.9802,21043.0
2019-07-22 13:30:00,39.91,39.96,39.91,39.94,13248.0,36.9802,37.0265,36.9802,37.008,13248.0
2019-07-22 13:35:00,39.92,39.94,39.9,39.9,14864.0,36.9894,37.008,36.9709,36.9709,14864.0
2019-07-22 13:40:00,39.88,39.88,39.79,39.85,34489.0,36.9524,36.9524,36.869,36.9246,34489.0
2019-07-22 13:45:00,39.84,39.92,39.84,39.9,18555.0,36.9153,36.9894,36.9153,36.9709,18555.0
2019-07-22 13:50:00,39.9,39.96,39.89,39.93,17836.0,36.9709,37.0265,36.9616,36.9987,17836.0
2019-07-22 13:55:00,39.93,39.95,39.86,39.87,18743.0,36.9987,37.0172,36.9338,36.9431,18743.0
2019-07-22 14:00:00,39.88,39.94,39.88,39.94,13337.0,36.9524,37.008,36.9524,37.008,13337.0
2019-07-22 14:05:00,39.94,39.94,39.92,39.93,13568.0,37.008,37.008,36.9894,36.9987,13568.0
2019-07-22 14:10:00,39.92,39.97,39.92,39.95,19497.0,36.9894,37.0358,36.9894,37.0172,19497.0
2019-07-22 14:15:00,39.95,39.97,39.95,39.97,9764.0,37.0172,37.0358,37.0172,37.0358,9764.0
2019-07-22 14:20:00,39.97,40.0,39.96,39.96,13379.0,37.0358,37.0636,37.0265,37.0265,13379.0
2019-07-22 14:25:00,39.97,39.98,39.94,39.98,29063.0,37.0358,37.045,37.008,37.045,29063.0
2019-07-22 14:30:00,39.97,40.0,39.89,39.93,34334.0,37.0358,37.0636,36.9616,36.9987,34334.0
2019-07-22 14:35:00,39.94,39.99,39.93,39.99,14077.0,37.008,37.0543,36.9987,37.0543,14077.0
2019-07-22 14:40:00,39.98,39.99,39.97,39.99,17912.0,37.045,37.0543,37.0358,37.0543,17912.0
2019-07-22 14:45:00,39.99,39.99,39.94,39.98,35611.0,37.0543,37.0543,37.008,37.045,35611.0
2019-07-22 14:50:00,39.98,40.0,39.97,39.99,22894.0,37.045,37.0636,37.0358,37.0543,22894.0
2019-07-22 14:55:00,39.99,40.0,39.95,39.98,46490.0,37.0543,37.0636,37.0172,37.045,46490.0
2019-07-22 15:00:00,39.97,39.97,39.84,39.84,24014.0,37.0358,37.0358,36.9153,36.9153,24014.0
2019-07-22 15:05:00,39.84,39.86,39.76,39.85,18070.0,36.9153,36.9338,36.8412,36.9246,18070.0
2019-07-22 15:10:00,39.83,39.88,39.82,39.83,32687.0,36.9061,36.9524,36.8968,36.9061,32687.0
2019-07-22 15:15:00,39.83,39.85,39.79,39.81,33877.0,36.9061,36.9246,36.869,36.8875,33877.0
2019-07-22 15:20:00,39.82,39.84,39.82,39.83,17496.0,36.8968,36.9153,36.8968,36.9061,17496.0
2019-07-22 15:25:00,39.82,39.82,39.78,39.8,14568.0,36.8968,36.8968,36.8597,36.8783,14568.0
2019-07-22 15:30:00,39.8,39.86,39.8,39.85,18587.0,36.8783,36.9338,36.8783,36.9246,18587.0
2019-07-22 15:35:00,39.85,39.86,39.79,39.8,25428.0,36.9246,36.9338,36.869,36.8783,25428.0
2019-07-22 15:40:00,39.8,39.82,39.77,39.79,21818.0,36.8783,36.8968,36.8505,36.869,21818.0
2019-07-22 15:45:00,39.79,39.81,39.69,39.72,26565.0,36.869,36.8875,36.7763,36.8041,26565.0
2019-07-22 15:50:00,39.72,39.74,39.7,39.74,54886.0,36.8041,36.8227,36.7856,36.8227,54886.0
2019-07-22 15:55:00,39.73,39.91,39.68,39.81,482278.0,36.8134,36.9802,36.7671,36.8875,482278.0
2019-07-23 09:30:00,39.82,39.83,39.71,39.82,96447.0,36.8968,36.9061,36.7949,36.8968,96447.0
2019-07-23 09:35:00,39.79,39.9,39.75,39.76,14752.0,36.869,36.9709,36.8319,36.8412,14752.0
2019-07-23 09:40:00,39.76,39.78,39.65,39.67,43408.0,36.8412,36.8597,36.7393,36.7578,43408.0
2019-07-23 09:45:00,39.67,39.81,39.66,39.69,32044.0,36.7578,36.8875,36.7485,36.7763,32044.0
2019-07-23 09:50:00,39.67,39.81,39.67,39.81,22945.0,36.7578,36.8875,36.7578,36.8875,22945.0
2019-07-23 09:55:00,39.81,39.87,39.75,39.84,19307.0,36.8875,36.9431,36.8319,36.9153,19307.0
2019-07-23 10:00:00,39.86,40.21,39.86,40.1,105851.0,36.9338,37.2582,36.9338,37.1562,105851.0
2019-07-23 10:05:00,40.06,40.14,39.97,39.99,39280.0,37.1192,37.1933,37.0358,37.0543,39280.0
2019-07-23 10:10:00,39.99,40.12,39.97,40.08,22417.0,37.0543,37.1748,37.0358,37.1377,22417.0
2019-07-23 10:15:00,40.08,40.08,39.98,39.99,25991.0,37.1377,37.1377,37.045,37.0543,25991.0
2019-07-23 10:20:00,39.98,40.06,39.88,39.99,48092.0,37.045,37.1192,36.9524,37.0543,48092.0
2019-07-23 10:25:00,39.99,40.06,39.95,40.03,17800.0,37.0543,37.1192,37.0172,37.0914,17800.0
2019-07-23 10:30:00,40.05,40.05,39.99,40.0,20345.0,37.1099,37.1099,37.0543,37.0636,20345.0
2019-07-23 10:35:00,39.99,40.0,39.93,39.99,24979.0,37.0543,37.0636,36.9987,37.0543,24979.0
2019-07-23 10:40:00,39.98,39.99,39.81,39.82,25199.0,37.045,37.0543,36.8875,36.8968,25199.0
2019-07-23 10:45:00,39.83,39.83,39.71,39.71,61116.0,36.9061,36.9061,36.7949,36.7949,61116.0
2019-07-23 10:50:00,39.69,39.74,39.68,39.7,32479.0,36.7763,36.8227,36.7671,36.7856,32479.0
2019-07-23 10:55:00,39.7,39.7,39.57,39.57,46218.0,36.7856,36.7856,36.6651,36.6651,46218.0
2019-07-23 11:00:00,39.55,39.55,39.41,39.51,75942.0,36.6466,36.6466,36.5169,36.6095,75942.0
2019-07-23 11:05:00,39.51,39.56,39.45,39.48,34255.0,36.6095,36.6559,36.5539,36.5817,34255.0
2019-07-23 11:10:00,39.47,39.48,39.4,39.44,15317.0,36.5725,36.5817,36.5076,36.5447,15317.0
2019-07-23 11:15:00,39.46,39.47,39.44,39.47,5797.0,36.5632,36.5725,36.5447,36.5725,5797.0
2019-07-23 11:20:00,39.46,39.47,39.25,39.26,40678.0,36.5632,36.5725,36.3686,36.3779,40678.0
2019-07-23 11:25:00,39.26,39.26,39.1,39.19,54526.0,36.3779,36.3779,36.2296,36.313,54526.0
2019-07-23 11:30:00,39.14,39.15,38.96,38.96,33971.0,36.2667,36.276,36.0999,36.0999,33971.0
2019-07-23 11:35:00,38.97,39.0,38.8,38.99,56954.0,36.1092,36.137,35.9517,36.1277,56954.0
2019-07-23 11:40:00,39.0,39.01,38.9,38.97,29847.0,36.137,36.1462,36.0443,36.1092,29847.0
2019-07-23 11:45:00,38.96,39.07,38.94,38.99,37345.0,36.0999,36.2018,36.0814,36.1277,37345.0
2019-07-23 11:50:00,38.98,39.1,38.95,39.07,31024.0,36.1184,36.2296,36.0907,36.2018,31024.0
2019-07-23 11:55:00,39.08,39.19,39.08,39.18,28022.0,36.2111,36.313,36.2111,36.3038,28022.0
2019-07-23 12:00:00,39.18,39.2,39.11,39.12,32734.0,36.3038,36.3223,36.2389,36.2482,32734.0
2019-07-23 12:05:00,39.13,39.21,39.09,39.21,18983.0,36.2574,36.3316,36.2204,36.3316,18983.0
2019-07-23 12:10:00,39.24,39.27,39.19,39.21,23414.0,36.3594,36.3872,36.313,36.3316,23414.0
2019-07-23 12:15:00,39.22,39.26,39.2,39.24,21994.0,36.3408,36.3779,36.3223,36.3594,21994.0
2019-07-23 12:20:00,39.22,39.23,39.18,39.19,9807.0,36.3408,36.3501,36.3038,36.313,9807.0
2019-07-23 12:25:00,39.19,39.21,39.12,39.13,10900.0,36.313,36.3316,36.2482,36.2574,10900.0
2019-07-23 12:30:00,39.13,39.16,39.07,39.12,19630.0,36.2574,36.2852,36.2018,36.2482,19630.0
2019-07-23 12:35:00,39.12,39.13,39.05,39.06,18099.0,36.2482,36.2574,36.1833,36.1926,18099.0
2019-07-23 12:40:00,39.06,39.11,39.03,39.1,18557.0,36.1926,36.2389,36.1648,36.2296,18557.0
2019-07-23 12:45:00,39.11,39.16,39.06,39.15,9965.0,36.2389,36.2852,36.1926,36.276,9965.0
2019-07-23 12:50:00,39.14,39.16,39.12,39.12,4134.0,36.2667,36.2852,36.2482,36.2482,4134.0
2019-07-23 12:55:00,39.13,39.21,39.12,39.21,6900.0,36.2574,36.3316,36.2482,36.3316,6900.0
2019-07-23 13:00:00,39.21,39.35,39.21,39.34,24149.0,36.3316,36.4613,36.3316,36.452,24149.0
2019-07-23 13:05:00,39.34,39.35,39.3,39.34,8324.0,36.452,36.4613,36.415,36.452,8324.0
2019-07-23 13:10:00,39.32,39.32,39.25,39.3,11707.0,36.4335,36.4335,36.3686,36.415,11707.0
2019-07-23 13:15:00,39.3,39.41,39.3,39.38,13535.0,36.415,36.5169,36.415,36.4891,13535.0
2019-07-23 13:20:00,39.4,39.42,39.32,39.34,20522.0,36.5076,36.5261,36.4335,36.452,20522.0
2019-07-23 13:25:00,39.34,39.35,39.3,39.35,4323.0,36.452,36.4613,36.415,36.4613,4323.0
2019-07-23 13:30:00,39.35,39.38,39.34,39.35,15578.0,36.4613,36.4891,36.452,36.4613,15578.0
2019-07-23 13:35:00,39.34,39.38,39.32,39.38,7018.0,36.452,36.4891,36.4335,36.4891,7018.0
2019-07-23 13:40:00,39.39,39.39,39.21,39.34,36150.0,36.4984,36.4984,36.3316,36.452,36150.0
2019-07-23 13:45:00,39.35,39.35,39.28,39.32,13500.0,36.4613,36.4613,36.3964,36.4335,13500.0
2019-07-23 13:50:00,39.32,39.32,39.23,39.23,11714.0,36.4335,36.4335,36.3501,36.3501,11714.0
2019-07-23 13:55:00,39.22,39.28,39.18,39.18,11600.0,36.3408,36.3964,36.3038,36.3038,11600.0
2019-07-23 14:00:00,39.19,39.22,39.16,39.17,11440.0,36.313,36.3408,36.2852,36.2945,11440.0
2019-07-23 14:05:00,39.16,39.2,39.12,39.2,16698.0,36.2852,36.3223,36.2482,36.3223,16698.0
2019-07-23 14:10:00,39.2,39.23,39.18,39.2,9562.0,36.3223,36.3501,36.3038,36.3223,9562.0
2019-07-23 14:15:00,39.2,39.34,39.2,39.32,19690.0,36.3223,36.452,36.3223,36.4335,19690.0
2019-07-23 14:20:00,39.32,39.33,39.24,39.24,6599.0,36.4335,36.4428,36.3594,36.3594,6599.0
2019-07-23 14:25:00,39.24,39.33,39.23,39.32,7476.0,36.3594,36.4428,36.3501,36.4335,7476.0
2019-07-23 14:30:00,39.31,39.37,39.31,39.37,15942.0,36.4242,36.4798,36.4242,36.4798,15942.0
2019-07-23 14:35:00,39.36,39.37,39.35,39.35,6468.0,36.4706,36.4798,36.4613,36.4613,6468.0
2019-07-23 14:40:00,39.34,39.38,39.32,39.38,12691.0,36.452,36.4891,36.4335,36.4891,12691.0
2019-07-23 14:45:00,39.38,39.43,39.38,39.43,18914.0,36.4891,36.5354,36.4891,36.5354,18914.0
2019-07-23 14:50:00,39.43,39.47,39.42,39.42,14488.0,36.5354,36.5725,36.5261,36.5261,14488.0
2019-07-23 14:55:00,39.42,39.42,39.35,39.4,21042.0,36.5261,36.5261,36.4613,36.5076,21042.0
2019-07-23 15:00:00,39.41,39.43,39.41,39.41,11684.0,36.5169,36.5354,36.5169,36.5169,11684.0
2019-07-23 15:05:00,39.41,39.44,39.35,39.35,7892.0,36.5169,36.5447,36.4613,36.4613,7892.0
2019-07-23 15:10:00,39.35,39.4,39.35,39.39,10993.0,36.4613,36.5076,36.4613,36.4984,10993.0
2019-07-23 15:15:00,39.4,39.4,39.35,39.36,7597.0,36.5076,36.5076,36.4613,36.4706,7597.0
2019-07-23 15:20:00,39.36,39.36,39.31,39.31,13448.0,36.4706,36.4706,36.4242,36.4242,13448.0
2019-07-23 15:25:00,39.32,39.34,39.28,39.31,19412.0,36.4335,36.452,36.3964,36.4242,19412.0
2019-07-23 15:30:00,39.31,39.33,39.3,39.3,14053.0,36.4242,36.4428,36.415,36.415,14053.0
2019-07-23 15:35:00,39.29,39.3,39.21,39.21,40413.0,36.4057,36.415,36.3316,36.3316,40413.0
2019-07-23 15:40:00,39.22,39.27,39.22,39.26,22481.0,36.3408,36.3872,36.3408,36.3779,22481.0
2019-07-23 15:45:00,39.26,39.29,39.24,39.24,17793.0,36.3779,36.4057,36.3594,36.3594,17793.0
2019-07-23 15:50:00,39.24,39.24,39.14,39.17,53422.0,36.3594,36.3594,36.2667,36.2945,53422.0
2019-07-23 15:55:00,39.16,39.21,39.14,39.2,196562.0,36.2852,36.3316,36.2667,36.3223,196562.0
2019-07-24 09:30:00,39.54,39.6,39.36,39.57,64835.0,36.6373,36.6929,36.4706,36.6651,64835.0
2019-07-24 09:35:00,39.54,39.61,39.4,39.6,37155.0,36.6373,36.7022,36.5076,36.6929,37155.0
2019-07-24 09:40:00,39.61,39.69,39.54,39.59,32424.0,36.7022,36.7763,36.6373,36.6837,32424.0
2019-07-24 09:45:00,39.61,39.73,39.59,39.71,57029.0,36.7022,36.8134,36.6837,36.7949,57029.0
2019-07-24 09:50:00,39.7,39.7,39.64,39.69,26063.0,36.7856,36.7856,36.73,36.7763,26063.0
2019-07-24 09:55:00,39.69,39.82,39.67,39.76,14712.0,36.7763,36.8968,36.7578,36.8412,14712.0
2019-07-24 10:00:00,39.76,39.83,39.75,39.82,24384.0,36.8412,36.9061,36.8319,36.8968,24384.0
2019-07-24 10:05:00,39.82,39.89,39.8,39.84,29064.0,36.8968,36.9616,36.8783,36.9153,29064.0
2019-07-24 10:10:00,39.82,39.85,39.75,39.78,37092.0,36.8968,36.9246,36.8319,36.8597,37092.0
2019-07-24 10:15:00,39.79,39.8,39.61,39.74,48846.0,36.869,36.8783,36.7022,36.8227,48846.0
2019-07-24 10:20:00,39.73,39.78,39.69,39.72,15643.0,36.8134,36.8597,36.7763,36.8041,15643.0
2019-07-24 10:25:00,39.71,39.73,39.61,39.65,15930.0,36.7949,36.8134,36.7022,36.7393,15930.0
2019-07-24 10:30:00,39.65,39.65,39.54,39.63,20347.0,36.7393,36.7393,36.6373,36.7207,20347.0
2019-07-24 10:35:00,39.61,39.62,39.48,39.48,23602.0,36.7022,36.7115,36.5817,36.5817,23602.0
2019-07-24 10:40:00,39.48,39.56,39.48,39.51,10170.0,36.5817,36.6559,36.5817,36.6095,10170.0
2019-07-24 10:45:00,39.51,39.53,39.46,39.53,10093.0,36.6095,36.6281,36.5632,36.6281,10093.0
2019-07-24 10:50:00,39.52,39.52,39.4,39.42,22408.0,36.6188,36.6188,36.5076,36.5261,22408.0
2019-07-24 10:55:00,39.41,39.49,39.4,39.49,17554.0,36.5169,36.591,36.5076,36.591,17554.0
2019-07-24 11:00:00,39.49,39.54,39.48,39.5,27102.0,36.591,36.6373,36.5817,36.6003,27102.0
2019-07-24 11:05:00,39.5,39.5,39.44,39.46,19303.0,36.6003,36.6003,36.5447,36.5632,19303.0
2019-07-24 11:10:00,39.47,39.51,39.44,39.5,17680.0,36.5725,36.6095,36.5447,36.6003,17680.0
2019-07-24 11:15:00,39.5,39.54,39.5,39.53,18330.0,36.6003,36.6373,36.6003,36.6281,18330.0
2019-07-24 11:20:00,39.53,39.55,39.49,39.49,6000.0,36.6281,36.6466,36.591,36.591,6000.0
2019-07-24 11:25:00,39.48,39.51,39.44,39.45,22382.0,36.5817,36.6095,36.5447,36.5539,22382.0
2019-07-24 11:30:00,39.45,39.45,39.38,39.43,16290.0,36.5539,36.5539,36.4891,36.5354,16290.0
2019-07-24 11:35:00,39.43,39.47,39.39,39.42,18659.0,36.5354,36.5725,36.4984,36.5261,18659.0
2019-07-24 11:40:00,39.42,39.46,39.4,39.4,18701.0,36.5261,36.5632,36.5076,36.5076,18701.0
2019-07-24 11:45:00,39.4,39.47,39.39,39.47,8928.0,36.5076,36.5725,36.4984,36.5725,8928.0
2019-07-24 11:50:00,39.46,39.47,39.39,39.42,14217.0,36.5632,36.5725,36.4984,36.5261,14217.0
2019-07-24 11:55:00,39.44,39.44,39.41,39.44,8759.0,36.5447,36.5447,36.5169,36.5447,8759.0
2019-07-24 12:00:00,39.44,39.44,39.31,39.34,20989.0,36.5447,36.5447,36.4242,36.452,20989.0
2019-07-24 12:05:00,39.34,39.43,39.34,39.41,23778.0,36.452,36.5354,36.452,36.5169,23778.0
2019-07-24 12:10:00,39.42,39.49,39.42,39.49,8615.0,36.5261,36.591,36.5261,36.591,8615.0
2019-07-24 12:15:00,39.48,39.49,39.47,39.49,6900.0,36.5817,36.591,36.5725,36.591,6900.0
2019-07-24 12:20:00,39.49,39.58,39.49,39.53,21543.0,36.591,36.6744,36.591,36.6281,21543.0
2019-07-24 12:25:00,39.53,39.59,39.51,39.56,24645.0,36.6281,36.6837,36.6095,36.6559,24645.0
2019-07-24 12:30:00,39.57,39.69,39.57,39.67,20733.0,36.6651,36.7763,36.6651,36.7578,20733.0
2019-07-24 12:35:00,39.67,39.71,39.66,39.7,14785.0,36.7578,36.7949,36.7485,36.7856,14785.0
2019-07-24 12:40:00,39.7,39.7,39.66,39.67,31913.0,36.7856,36.7856,36.7485,36.7578,31913.0
2019-07-24 12:45:00,39.67,39.8,39.67,39.8,20091.0,36.7578,36.8783,36.7578,36.8783,20091.0
2019-07-24 12:50:00,39.8,39.8,39.75,39.76,32973.0,36.8783,36.8783,36.8319,36.8412,32973.0
2019-07-24 12:55:00,39.77,39.79,39.73,39.73,28482.0,36.8505,36.869,36.8134,36.8134,28482.0
2019-07-24 13:00:00,39.73,39.79,39.67,39.69,36594.0,36.8134,36.869,36.7578,36.7763,36594.0
2019-07-24 13:05:00,39.7,39.72,39.65,39.7,10744.0,36.7856,36.8041,36.7393,36.7856,10744.0
2019-07-24 13:10:00,39.7,39.7,39.61,39.67,7646.0,36.7856,36.7856,36.7022,36.7578,7646.0
2019-07-24 13:15:00,39.67,39.74,39.65,39.74,19576.0,36.7578,36.8227,36.7393,36.8227,19576.0
2019-07-24 13:20:00,39.73,39.79,39.72,39.78,11006.0,36.8134,36.869,36.8041,36.8597,11006.0
2019-07-24 13:25:00,39.76,39.78,39.74,39.78,5907.0,36.8412,36.8597,36.8227,36.8597,5907.0
2019-07-24 13:30:00,39.78,39.81,39.74,39.78,33159.0,36.8597,36.8875,36.8227,36.8597,33159.0
2019-07-24 13:35:00,39.78,39.82,39.78,39.79,30430.0,36.8597,36.8968,36.8597,36.869,30430.0
2019-07-24 13:40:00,39.79,39.82,39.79,39.79,20703.0,36.869,36.8968,36.869,36.869,20703.0
2019-07-24 13:45:00,39.8,39.85,39.8,39.83,14758.0,36.8783,36.9246,36.8783,36.9061,14758.0
2019-07-24 13:50:00,39.81,39.84,39.79,39.84,14356.0,36.8875,36.9153,36.869,36.9153,14356.0
2019-07-24 13:55:00,39.83,39.85,39.81,39.83,20360.0,36.9061,36.9246,36.8875,36.9061,20360.0
2019-07-24 14:00:00,39.84,39.86,39.81,39.81,14629.0,36.9153,36.9338,36.8875,36.8875,14629.0
2019-07-24 14:05:00,39.82,39.86,39.82,39.85,30700.0,36.8968,36.9338,36.8968,36.9246,30700.0
2019-07-24 14:10:00,39.85,39.85,39.74,39.77,34185.0,36.9246,36.9246,36.8227,36.8505,34185.0
2019-07-24 14:15:00,39.77,39.84,39.77,39.83,22507.0,36.8505,36.9153,36.8505,36.9061,22507.0
2019-07-24 14:20:00,39.82,39.88,39.82,39.87,19050.0,36.8968,36.9524,36.8968,36.9431,19050.0
2019-07-24 14:25:00,39.87,39.9,39.85,39.87,36192.0,36.9431,36.9709,36.9246,36.9431,36192.0
2019-07-24 14:30:00,39.87,39.97,39.87,39.96,25316.0,36.9431,37.0358,36.9431,37.0265,25316.0
2019-07-24 14:35:00,39.96,39.97,39.93,39.94,20500.0,37.0265,37.0358,36.9987,37.008,20500.0
2019-07-24 14:40:00,39.94,39.97,39.9,39.96,24607.0,37.008,37.0358,36.9709,37.0265,24607.0
2019-07-24 14:45:00,39.96,39.97,39.93,39.93,25924.0,37.0265,37.0358,36.9987,36.9987,25924.0
2019-07-24 14:50:00,39.92,39.94,39.9,39.91,19814.0,36.9894,37.008,36.9709,36.9802,19814.0
2019-07-24 14:55:00,39.91,39.92,39.88,39.91,21133.0,36.9802,36.9894,36.9524,36.9802,21133.0
2019-07-24 15:00:00,39.91,39.96,39.9,39.95,20979.0,36.9802,37.0265,36.9709,37.0172,20979.0
2019-07-24 15:05:00,39.95,39.97,39.92,39.97,17290.0,37.0172,37.0358,36.9894,37.0358,17290.0
2019-07-24 15:10:00,39.97,39.97,39.9,39.9,20612.0,37.0358,37.0358,36.9709,36.9709,20612.0
2019-07-24 15:15:00,39.91,39.98,39.91,39.98,15211.0,36.9802,37.045,36.9802,37.045,15211.0
2019-07-24 15:20:00,39.98,39.98,39.94,39.95,11764.0,37.045,37.045,37.008,37.0172,11764.0
2019-07-24 15:25:00,39.96,39.99,39.94,39.95,23238.0,37.0265,37.0543,37.008,37.0172,23238.0
2019-07-24 15:30:00,39.94,39.94,39.88,39.93,38332.0,37.008,37.008,36.9524,36.9987,38332.0
2019-07-24 15:35:00,39.92,39.94,39.9,39.92,29513.0,36.9894,37.008,36.9709,36.9894,29513.0
2019-07-24 15:40:00,39.93,39.93,39.87,39.89,32699.0,36.9987,36.9987,36.9431,36.9616,32699.0
2019-07-24 15:45:00,39.89,39.91,39.88,39.91,16967.0,36.9616,36.9802,36.9524,36.9802,16967.0
2019-07-24 15:50:00,39.9,39.91,39.87,39.87,45370.0,36.9709,36.9802,36.9431,36.9431,45370.0
2019-07-24 15:55:00,39.87,39.96,39.85,39.96,350640.0,36.9431,37.0265,36.9246,37.0265,350640.0
2019-07-25 09:30:00,39.71,39.72,39.38,39.38,84361.0,36.7949,36.8041,36.4891,36.4891,84361.0
2019-07-25 09:35:00,39.38,39.43,39.14,39.19,70534.0,36.4891,36.5354,36.2667,36.313,70534.0
2019-07-25 09:40:00,39.1,39.13,38.95,38.95,125517.0,36.2296,36.2574,36.0907,36.0907,125517.0
2019-07-25 09:45:00,38.95,39.0,38.78,39.0,104566.0,36.0907,36.137,35.9331,36.137,104566.0
2019-07-25 09:50:00,39.01,39.13,39.01,39.01,43536.0,36.1462,36.2574,36.1462,36.1462,43536.0
2019-07-25 09:55:00,39.02,39.16,38.99,39.09,67564.0,36.1555,36.2852,36.1277,36.2204,67564.0
2019-07-25 10:00:00,39.1,39.11,38.93,39.0,68095.0,36.2296,36.2389,36.0721,36.137,68095.0
2019-07-25 10:05:00,39.0,39.08,38.92,38.92,52399.0,36.137,36.2111,36.0629,36.0629,52399.0
2019-07-25 10:10:00,38.92,39.01,38.88,38.98,61640.0,36.0629,36.1462,36.0258,36.1184,61640.0
2019-07-25 10:15:00,38.97,39.14,38.94,39.1,50298.0,36.1092,36.2667,36.0814,36.2296,50298.0
2019-07-25 10:20:00,39.09,39.38,39.08,39.35,57739.0,36.2204,36.4891,36.2111,36.4613,57739.0
2019-07-25 10:25:00,39.33,39.4,39.22,39.4,38694.0,36.4428,36.5076,36.3408,36.5076,38694.0
2019-07-25 10:30:00,39.4,39.4,39.2,39.2,37927.0,36.5076,36.5076,36.3223,36.3223,37927.0
2019-07-25 10:35:00,39.21,39.42,39.18,39.42,40669.0,36.3316,36.5261,36.3038,36.5261,40669.0
2019-07-25 10:40:00,39.44,39.45,39.34,39.35,36674.0,36.5447,36.5539,36.452,36.4613,36674.0
2019-07-25 10:45:00,39.35,39.37,39.3,39.37,17195.0,36.4613,36.4798,36.415,36.4798,17195.0
2019-07-25 10:50:00,39.35,39.35,39.22,39.22,12734.0,36.4613,36.4613,36.3408,36.3408,12734.0
2019-07-25 10:55:00,39.22,39.25,39.02,39.05,48704.0,36.3408,36.3686,36.1555,36.1833,48704.0
2019-07-25 11:00:00,39.07,39.16,39.07,39.12,29673.0,36.2018,36.2852,36.2018,36.2482,29673.0
2019-07-25 11:05:00,39.14,39.33,39.13,39.28,29848.0,36.2667,36.4428,36.2574,36.3964,29848.0
2019-07-25 11:10:00,39.28,39.32,39.19,39.19,17815.0,36.3964,36.4335,36.313,36.313,17815.0
2019-07-25 11:15:00,39.18,39.19,39.06,39.1,13100.0,36.3038,36.313,36.1926,36.2296,13100.0
2019-07-25 11:20:00,39.1,39.14,39.05,39.06,10478.0,36.2296,36.2667,36.1833,36.1926,10478.0
2019-07-25 11:25:00,39.05,39.13,39.05,39.1,13766.0,36.1833,36.2574,36.1833,36.2296,13766.0
2019-07-25 11:30:00,39.1,39.22,39.08,39.22,17511.0,36.2296,36.3408,36.2111,36.3408,17511.0
2019-07-25 11:35:00,39.21,39.22,39.16,39.21,11300.0,36.3316,36.3408,36.2852,36.3316,11300.0
2019-07-25 11:40:00,39.21,39.21,39.11,39.11,9995.0,36.3316,36.3316,36.2389,36.2389,9995.0
2019-07-25 11:45:00,39.11,39.13,39.1,39.1,7150.0,36.2389,36.2574,36.2296,36.2296,7150.0
2019-07-25 11:50:00,39.1,39.14,39.09,39.12,8507.0,36.2296,36.2667,36.2204,36.2482,8507.0
2019-07-25 11:55:00,39.13,39.14,39.03,39.05,8024.0,36.2574,36.2667,36.1648,36.1833,8024.0
2019-07-25 12:00:00,39.04,39.07,39.02,39.04,11566.0,36.174,36.2018,36.1555,36.174,11566.0
2019-07-25 12:05:00,39.04,39.04,38.88,38.89,34835.0,36.174,36.174,36.0258,36.0351,34835.0
2019-07-25 12:10:00,38.88,38.88,38.82,38.86,21477.0,36.0258,36.0258,35.9702,36.0073,21477.0
2019-07-25 12:15:00,38.86,38.89,38.83,38.89,9635.0,36.0073,36.0351,35.9795,36.0351,9635.0
2019-07-25 12:20:00,38.89,38.97,38.89,38.96,13377.0,36.0351,36.1092,36.0351,36.0999,13377.0
2019-07-25 12:25:00,38.95,38.96,38.91,38.96,19550.0,36.0907,36.0999,36.0536,36.0999,19550.0
2019-07-25 12:30:00,38.95,39.0,38.95,39.0,15334.0,36.0907,36.137,36.0907,36.137,15334.0
2019-07-25 12:35:00,38.99,38.99,38.87,38.95,15584.0,36.1277,36.1277,36.0165,36.0907,15584.0
2019-07-25 12:40:00,38.94,39.01,38.92,38.96,17518.0,36.0814,36.1462,36.0629,36.0999,17518.0
2019-07-25 12:45:00,38.97,38.97,38.78,38.82,37808.0,36.1092,36.1092,35.9331,35.9702,37808.0
2019-07-25 12:50:00,38.8,38.85,38.78,38.82,17424.0,35.9517,35.998,35.9331,35.9702,17424.0
2019-07-25 12:55:00,38.81,38.84,38.59,38.59,71084.0,35.9609,35.9887,35.7571,35.7571,71084.0
2019-07-25 13:00:00,38.6,38.69,38.58,38.59,62248.0,35.7663,35.8497,35.7478,35.7571,62248.0
2019-07-25 13:05:00,38.57,38.69,38.56,38.67,22595.0,35.7385,35.8497,35.7293,35.8312,22595.0
2019-07-25 13:10:00,38.67,38.76,38.64,38.72,12830.0,35.8312,35.9146,35.8034,35.8775,12830.0
2019-07-25 13:15:00,38.72,38.72,38.64,38.69,24573.0,35.8775,35.8775,35.8034,35.8497,24573.0
2019-07-25 13:20:00,38.69,38.78,38.68,38.76,20725.0,35.8497,35.9331,35.8405,35.9146,20725.0
2019-07-25 13:25:00,38.77,38.83,38.73,38.73,13773.0,35.9239,35.9795,35.8868,35.8868,13773.0
2019-07-25 13:30:00,38.73,38.75,38.66,38.75,28091.0,35.8868,35.9053,35.8219,35.9053,28091.0
2019-07-25 13:35:00,38.75,38.78,38.71,38.74,15257.0,35.9053,35.9331,35.8683,35.8961,15257.0
2019-07-25 13:40:00,38.73,38.75,38.71,38.74,17341.0,35.8868,35.9053,35.8683,35.8961,17341.0
2019-07-25 13:45:00,38.75,38.79,38.71,38.75,17942.0,35.9053,35.9424,35.8683,35.9053,17942.0
2019-07-25 13:50:00,38.75,38.76,38.73,38.76,9793.0,35.9053,35.9146,35.8868,35.9146,9793.0
2019-07-25 13:55:00,38.76,38.82,38.76,38.82,8276.0,35.9146,35.9702,35.9146,35.9702,8276.0
2019-07-25 14:00:00,38.82,38.91,38.79,38.88,16802.0,35.9702,36.0536,35.9424,36.0258,16802.0
2019-07-25 14:05:00,38.87,38.9,38.83,38.83,9230.0,36.0165,36.0443,35.9795,35.9795,9230.0
2019-07-25 14:10:00,38.82,38.89,38.81,38.89,6200.0,35.9702,36.0351,35.9609,36.0351,6200.0
2019-07-25 14:15:00,38.89,38.91,38.86,38.89,12419.0,36.0351,36.0536,36.0073,36.0351,12419.0
2019-07-25 14:20:00,38.9,38.92,38.86,38.9,12488.0,36.0443,36.0629,36.0073,36.0443,12488.0
2019-07-25 14:25:00,38.89,38.89,38.86,38.86,12893.0,36.0351,36.0351,36.0073,36.0073,12893.0
2019-07-25 14:30:00,38.85,38.88,38.82,38.86,14687.0,35.998,36.0258,35.9702,36.0073,14687.0
2019-07-25 14:35:00,38.85,38.85,38.76,38.76,14897.0,35.998,35.998,35.9146,35.9146,14897.0
2019-07-25 14:40:00,38.77,38.78,38.68,38.69,21783.0,35.9239,35.9331,35.8405,35.8497,21783.0
2019-07-25 14:45:00,38.7,38.72,38.69,38.69,14653.0,35.859,35.8775,35.8497,35.8497,14653.0
2019-07-25 14:50:00,38.68,38.71,38.67,38.68,22569.0,35.8405,35.8683,35.8312,35.8405,22569.0
2019-07-25 14:55:00,38.69,38.69,38.56,38.56,42779.0,35.8497,35.8497,35.7293,35.7293,42779.0
2019-07-25 15:00:00,38.56,38.64,38.54,38.62,41146.0,35.7293,35.8034,35.7108,35.7849,41146.0
2019-07-25 15:05:00,38.62,38.62,38.58,38.6,23902.0,35.7849,35.7849,35.7478,35.7663,23902.0
2019-07-25 15:10:00,38.59,38.6,38.52,38.53,27254.0,35.7571,35.7663,35.6922,35.7015,27254.0
2019-07-25 15:15:00,38.52,38.54,38.49,38.54,41695.0,35.6922,35.7108,35.6644,35.7108,41695.0
2019-07-25 15:20:00,38.55,38.57,38.52,38.56,31565.0,35.72,35.7385,35.6922,35.7293,31565.0
2019-07-25 15:25:00,38.56,38.56,38.51,38.52,28194.0,35.7293,35.7293,35.683,35.6922,28194.0
2019-07-25 15:30:00,38.53,38.61,38.53,38.58,57487.0,35.7015,35.7756,35.7015,35.7478,57487.0
2019-07-25 15:35:00,38.58,38.59,38.51,38.52,31733.0,35.7478,35.7571,35.683,35.6922,31733.0
2019-07-25 15:40:00,38.52,38.53,38.5,38.51,33569.0,35.6922,35.7015,35.6737,35.683,33569.0
2019-07-25 15:45:00,38.52,38.58,38.51,38.58,29296.0,35.6922,35.7478,35.683,35.7478,29296.0
2019-07-25 15:50:00,38.57,38.62,38.54,38.61,81941.0,35.7385,35.7849,35.7108,35.7756,81941.0
2019-07-25 15:55:00,38.62,38.65,38.54,38.6,486284.0,35.7849,35.8127,35.7108,35.7663,486284.0
2019-07-26 09:30:00,38.93,39.04,38.86,38.94,27596.0,36.0721,36.174,36.0073,36.0814,27596.0
2019-07-26 09:35:00,38.94,39.02,38.87,38.98,32390.0,36.0814,36.1555,36.0165,36.1184,32390.0
2019-07-26 09:40:00,38.98,39.07,38.97,39.01,18245.0,36.1184,36.2018,36.1092,36.1462,18245.0
2019-07-26 09:45:00,39.01,39.06,38.8,38.8,33982.0,36.1462,36.1926,35.9517,35.9517,33982.0
2019-07-26 09:50:00,38.8,38.88,38.8,38.84,13741.0,35.9517,36.0258,35.9517,35.9887,13741.0
2019-07-26 09:55:00,38.82,38.82,38.71,38.73,21575.0,35.9702,35.9702,35.8683,35.8868,21575.0
2019-07-26 10:00:00,38.72,38.73,38.59,38.65,30003.0,35.8775,35.8868,35.7571,35.8127,30003.0
2019-07-26 10:05:00,38.65,38.78,38.63,38.75,29058.0,35.8127,35.9331,35.7941,35.9053,29058.0
2019-07-26 10:10:00,38.78,38.78,38.66,38.66,23432.0,35.9331,35.9331,35.8219,35.8219,23432.0
2019-07-26 10:15:00,38.67,38.73,38.49,38.49,63963.0,35.8312,35.8868,35.6644,35.6644,63963.0
2019-07-26 10:20:00,38.47,38.61,38.4,38.58,49636.0,35.6459,35.7756,35.581,35.7478,49636.0
2019-07-26 10:25:00,38.58,38.67,38.52,38.67,27384.0,35.7478,35.8312,35.6922,35.8312,27384.0
2019-07-26 10:30:00,38.67,38.84,38.65,38.84,15809.0,35.8312,35.9887,35.8127,35.9887,15809.0
2019-07-26 10:35:00,38.86,38.92,38.79,38.9,9413.0,36.0073,36.0629,35.9424,36.0443,9413.0
2019-07-26 10:40:00,38.91,38.95,38.88,38.9,10517.0,36.0536,36.0907,36.0258,36.0443,10517.0
2019-07-26 10:45:00,38.89,38.93,38.78,38.8,13229.0,36.0351,36.0721,35.9331,35.9517,13229.0
2019-07-26 10:50:00,38.8,38.83,38.74,38.8,16323.0,35.9517,35.9795,35.8961,35.9517,16323.0
2019-07-26 10:55:00,38.8,38.85,38.78,38.78,4428.0,35.9517,35.998,35.9331,35.9331,4428.0
2019-07-26 11:00:00,38.79,38.9,38.77,38.89,29910.0,35.9424,36.0443,35.9239,36.0351,29910.0
2019-07-26 11:05:00,38.89,38.9,38.83,38.85,8085.0,36.0351,36.0443,35.9795,35.998,8085.0
2019-07-26 11:10:00,38.84,38.87,38.83,38.84,9942.0,35.9887,36.0165,35.9795,35.9887,9942.0
2019-07-26 11:15:00,38.84,38.87,38.77,38.82,10628.0,35.9887,36.0165,35.9239,35.9702,10628.0
2019-07-26 11:20:00,38.83,38.85,38.8,38.82,8116.0,35.9795,35.998,35.9517,35.9702,8116.0
2019-07-26 11:25:00,38.82,38.82,38.79,38.8,3000.0,35.9702,35.9702,35.9424,35.9517,3000.0
2019-07-26 11:30:00,38.81,38.81,38.65,38.65,9593.0,35.9609,35.9609,35.8127,35.8127,9593.0
2019-07-26 11:35:00,38.66,38.66,38.6,38.65,5025.0,35.8219,35.8219,35.7663,35.8127,5025.0
2019-07-26 11:40:00,38.65,38.74,38.64,38.72,7400.0,35.8127,35.8961,35.8034,35.8775,7400.0
2019-07-26 11:45:00,38.67,38.73,38.67,38.73,1635.0,35.8312,35.8868,35.8312,35.8868,1635.0
2019-07-26 11:50:00,38.72,38.75,38.67,38.74,5900.0,35.8775,35.9053,35.8312,35.8961,5900.0
2019-07-26 11:55:00,38.75,38.77,38.72,38.75,6200.0,35.9053,35.9239,35.8775,35.9053,6200.0
2019-07-26 12:00:00,38.75,38.79,38.75,38.79,7259.0,35.9053,35.9424,35.9053,35.9424,7259.0
2019-07-26 12:05:00,38.77,38.77,38.72,38.75,17231.0,35.9239,35.9239,35.8775,35.9053,17231.0
2019-07-26 12:10:00,38.76,38.77,38.74,38.74,2860.0,35.9146,35.9239,35.8961,35.8961,2860.0
2019-07-26 12:15:00,38.75,38.75,38.72,38.73,2168.0,35.9053,35.9053,35.8775,35.8868,2168.0
2019-07-26 12:20:00,38.74,38.79,38.74,38.78,3400.0,35.8961,35.9424,35.8961,35.9331,3400.0
2019-07-26 12:25:00,38.79,38.84,38.79,38.84,2700.0,35.9424,35.9887,35.9424,35.9887,2700.0
2019-07-26 12:30:00,38.84,38.87,38.84,38.86,5894.0,35.9887,36.0165,35.9887,36.0073,5894.0
2019-07-26 12:35:00,38.88,38.88,38.81,38.81,4886.0,36.0258,36.0258,35.9609,35.9609,4886.0
2019-07-26 12:40:00,38.81,38.82,38.78,38.79,4024.0,35.9609,35.9702,35.9331,35.9424,4024.0
2019-07-26 12:45:00,38.79,38.85,38.79,38.85,2002.0,35.9424,35.998,35.9424,35.998,2002.0
2019-07-26 12:50:00,38.86,38.87,38.81,38.82,3811.0,36.0073,36.0165,35.9609,35.9702,3811.0
2019-07-26 12:55:00,38.83,38.83,38.77,38.77,3000.0,35.9795,35.9795,35.9239,35.9239,3000.0
2019-07-26 13:00:00,38.77,38.77,38.76,38.76,1300.0,35.9239,35.9239,35.9146,35.9146,1300.0
2019-07-26 13:05:00,38.78,38.79,38.72,38.75,3229.0,35.9331,35.9424,35.8775,35.9053,3229.0
2019-07-26 13:10:00,38.77,38.77,38.73,38.74,1637.0,35.9239,35.9239,35.8868,35.8961,1637.0
2019-07-26 13:15:00,38.74,38.74,38.69,38.73,4700.0,35.8961,35.8961,35.8497,35.8868,4700.0
2019-07-26 13:20:00,38.73,38.74,38.68,38.7,5921.0,35.8868,35.8961,35.8405,35.859,5921.0
2019-07-26 13:25:00,38.71,38.71,38.68,38.71,4100.0,35.8683,35.8683,35.8405,35.8683,4100.0
2019-07-26 13:30:00,38.7,38.7,38.59,38.62,10409.0,35.859,35.859,35.7571,35.7849,10409.0
2019-07-26 13:35:00,38.62,38.66,38.62,38.63,17148.0,35.7849,35.8219,35.7849,35.7941,17148.0
2019-07-26 13:40:00,38.63,38.69,38.63,38.69,1604.0,35.7941,35.8497,35.7941,35.8497,1604.0
2019-07-26 13:45:00,38.7,38.72,38.69,38.69,7400.0,35.859,35.8775,35.8497,35.8497,7400.0
2019-07-26 13:50:00,38.72,38.78,38.72,38.77,6000.0,35.8775,35.9331,35.8775,35.9239,6000.0
2019-07-26 13:55:00,38.76,38.76,38.72,38.73,3079.0,35.9146,35.9146,35.8775,35.8868,3079.0
2019-07-26 14:00:00,38.72,38.77,38.7,38.77,7815.0,35.8775,35.9239,35.859,35.9239,7815.0
2019-07-26 14:05:00,38.78,38.8,38.78,38.79,2400.0,35.9331,35.9517,35.9331,35.9424,2400.0
2019-07-26 14:10:00,38.78,38.78,38.72,38.72,4518.0,35.9331,35.9331,35.8775,35.8775,4518.0
2019-07-26 14:15:00,38.72,38.74,38.67,38.67,8172.0,35.8775,35.8961,35.8312,35.8312,8172.0
2019-07-26 14:20:00,38.68,38.77,38.68,38.76,6111.0,35.8405,35.9239,35.8405,35.9146,6111.0
2019-07-26 14:25:00,38.77,38.8,38.75,38.8,9072.0,35.9239,35.9517,35.9053,35.9517,9072.0
2019-07-26 14:30:00,38.8,38.8,38.76,38.78,4146.0,35.9517,35.9517,35.9146,35.9331,4146.0
2019-07-26 14:35:00,38.78,38.78,38.75,38.75,4300.0,35.9331,35.9331,35.9053,35.9053,4300.0
2019-07-26 14:40:00,38.75,38.75,38.71,38.71,6214.0,35.9053,35.9053,35.8683,35.8683,6214.0
2019-07-26 14:45:00,38.71,38.73,38.71,38.73,2100.0,35.8683,35.8868,35.8683,35.8868,2100.0
2019-07-26 14:50:00,38.72,38.73,38.72,38.72,1800.0,35.8775,35.8868,35.8775,35.8775,1800.0
2019-07-26 14:55:00,38.73,38.74,38.69,38.69,5183.0,35.8868,35.8961,35.8497,35.8497,5183.0
2019-07-26 15:00:00,38.69,38.72,38.68,38.71,11027.0,35.8497,35.8775,35.8405,35.8683,11027.0
2019-07-26 15:05:00,38.72,38.73,38.7,38.7,4840.0,35.8775,35.8868,35.859,35.859,4840.0
2019-07-26 15:10:00,38.7,38.7,38.68,38.7,4971.0,35.859,35.859,35.8405,35.859,4971.0
2019-07-26 15:15:00,38.69,38.69,38.64,38.64,12544.0,35.8497,35.8497,35.8034,35.8034,12544.0
2019-07-26 15:20:00,38.65,38.65,38.61,38.61,10007.0,35.8127,35.8127,35.7756,35.7756,10007.0
2019-07-26 15:25:00,38.6,38.63,38.6,38.63,10626.0,35.7663,35.7941,35.7663,35.7941,10626.0
2019-07-26 15:30:00,38.63,38.63,38.62,38.63,19926.0,35.7941,35.7941,35.7849,35.7941,19926.0
2019-07-26 15:35:00,38.64,38.67,38.64,38.67,8606.0,35.8034,35.8312,35.8034,35.8312,8606.0
2019-07-26 15:40:00,38.67,38.68,38.65,38.68,5745.0,35.8312,35.8405,35.8127,35.8405,5745.0
2019-07-26 15:45:00,38.68,38.68,38.66,38.67,21962.0,35.8405,35.8405,35.8219,35.8312,21962.0
2019-07-26 15:50:00,38.67,38.67,38.64,38.65,12860.0,35.8312,35.8312,35.8034,35.8127,12860.0
2019-07-26 15:55:00,38.65,38.65,38.54,38.54,144803.0,35.8127,35.8127,35.7108,35.7108,144803.0
2019-07-29 09:30:00,38.79,38.88,38.78,38.8,80325.0,35.9424,36.0258,35.9331,35.9517,80325.0
2019-07-29 09:35:00,38.81,38.81,38.65,38.66,12221.0,35.9609,35.9609,35.8127,35.8219,12221.0
2019-07-29 09:40:00,38.66,38.66,38.38,38.5,45844.0,35.8219,35.8219,35.5625,35.6737,45844.0
2019-07-29 09:45:00,38.5,38.54,38.44,38.46,28704.0,35.6737,35.7108,35.6181,35.6366,28704.0
2019-07-29 09:50:00,38.49,38.6,38.49,38.5,16978.0,35.6644,35.7663,35.6644,35.6737,16978.0
2019-07-29 09:55:00,38.51,38.53,38.43,38.44,26055.0,35.683,35.7015,35.6088,35.6181,26055.0
2019-07-29 10:00:00,38.43,38.55,38.41,38.53,14636.0,35.6088,35.72,35.5903,35.7015,14636.0
2019-07-29 10:05:00,38.55,38.58,38.51,38.57,24844.0,35.72,35.7478,35.683,35.7385,24844.0
2019-07-29 10:10:00,38.58,38.67,38.58,38.65,15100.0,35.7478,35.8312,35.7478,35.8127,15100.0
2019-07-29 10:15:00,38.66,38.67,38.59,38.63,9281.0,35.8219,35.8312,35.7571,35.7941,9281.0
2019-07-29 10:20:00,38.64,38.65,38.61,38.61,14951.0,35.8034,35.8127,35.7756,35.7756,14951.0
2019-07-29 10:25:00,38.62,38.68,38.62,38.63,20903.0,35.7849,35.8405,35.7849,35.7941,20903.0
2019-07-29 10:30:00,38.64,38.72,38.64,38.7,15630.0,35.8034,35.8775,35.8034,35.859,15630.0
2019-07-29 10:35:00,38.69,38.74,38.67,38.73,17635.0,35.8497,35.8961,35.8312,35.8868,17635.0
2019-07-29 10:40:00,38.74,38.77,38.74,38.77,13937.0,35.8961,35.9239,35.8961,35.9239,13937.0
2019-07-29 10:45:00,38.78,38.85,38.77,38.85,9628.0,35.9331,35.998,35.9239,35.998,9628.0
2019-07-29 10:50:00,38.87,38.99,38.86,38.97,30481.0,36.0165,36.1277,36.0073,36.1092,30481.0
2019-07-29 10:55:00,38.98,38.98,38.87,38.9,22655.0,36.1184,36.1184,36.0165,36.0443,22655.0
2019-07-29 11:00:00,38.9,38.9,38.74,38.74,24284.0,36.0443,36.0443,35.8961,35.8961,24284.0
2019-07-29 11:05:00,38.75,38.85,38.75,38.84,8225.0,35.9053,35.998,35.9053,35.9887,8225.0
2019-07-29 11:10:00,38.85,38.88,38.83,38.86,22279.0,35.998,36.0258,35.9795,36.0073,22279.0
2019-07-29 11:15:00,38.86,38.87,38.71,38.73,17506.0,36.0073,36.0165,35.8683,35.8868,17506.0
2019-07-29 11:20:00,38.72,38.77,38.71,38.76,8795.0,35.8775,35.9239,35.8683,35.9146,8795.0
2019-07-29 11:25:00,38.75,38.75,38.68,38.72,13607.0,35.9053,35.9053,35.8405,35.8775,13607.0
2019-07-29 11:30:00,38.73,38.76,38.73,38.74,7304.0,35.8868,35.9146,35.8868,35.8961,7304.0
2019-07-29 11:35:00,38.74,38.81,38.74,38.8,7945.0,35.8961,35.9609,35.8961,35.9517,7945.0
2019-07-29 11:40:00,38.81,38.9,38.81,38.9,10648.0,35.9609,36.0443,35.9609,36.0443,10648.0
2019-07-29 11:45:00,38.9,38.94,38.89,38.89,17137.0,36.0443,36.0814,36.0351,36.0351,17137.0
2019-07-29 11:50:00,38.9,38.9,38.88,38.88,13236.0,36.0443,36.0443,36.0258,36.0258,13236.0
2019-07-29 11:55:00,38.88,38.92,38.88,38.89,6110.0,36.0258,36.0629,36.0258,36.0351,6110.0
2019-07-29 12:00:00,38.89,38.91,38.88,38.91,14042.0,36.0351,36.0536,36.0258,36.0536,14042.0
2019-07-29 12:05:00,38.9,38.91,38.87,38.91,9754.0,36.0443,36.0536,36.0165,36.0536,9754.0
2019-07-29 12:10:00,38.91,38.91,38.84,38.85,11918.0,36.0536,36.0536,35.9887,35.998,11918.0
2019-07-29 12:15:00,38.85,38.89,38.79,38.8,12710.0,35.998,36.0351,35.9424,35.9517,12710.0
2019-07-29 12:20:00,38.8,38.81,38.77,38.79,7500.0,35.9517,35.9609,35.9239,35.9424,7500.0
2019-07-29 12:25:00,38.79,38.84,38.78,38.84,7893.0,35.9424,35.9887,35.9331,35.9887,7893.0
2019-07-29 12:30:00,38.84,38.87,38.83,38.84,11796.0,35.9887,36.0165,35.9795,35.9887,11796.0
2019-07-29 12:35:00,38.85,38.87,38.85,38.85,7068.0,35.998,36.0165,35.998,35.998,7068.0
2019-07-29 12:40:00,38.85,38.87,38.83,38.87,5200.0,35.998,36.0165,35.9795,36.0165,5200.0
2019-07-29 12:45:00,38.87,38.92,38.87,38.91,4800.0,36.0165,36.0629,36.0165,36.0536,4800.0
2019-07-29 12:50:00,38.91,38.91,38.87,38.87,6058.0,36.0536,36.0536,36.0165,36.0165,6058.0
2019-07-29 12:55:00,38.89,38.91,38.89,38.91,4281.0,36.0351,36.0536,36.0351,36.0536,4281.0
2019-07-29 13:00:00,38.91,38.91,38.9,38.91,4469.0,36.0536,36.0536,36.0443,36.0536,4469.0
2019-07-29 13:05:00,38.9,38.9,38.86,38.88,4300.0,36.0443,36.0443,36.0073,36.0258,4300.0
2019-07-29 13:10:00,38.89,38.92,38.89,38.92,5278.0,36.0351,36.0629,36.0351,36.0629,5278.0
2019-07-29 13:15:00,38.91,38.93,38.89,38.89,7161.0,36.0536,36.0721,36.0351,36.0351,7161.0
2019-07-29 13:20:00,38.89,38.92,38.89,38.92,8181.0,36.0351,36.0629,36.0351,36.0629,8181.0
2019-07-29 13:25:00,38.92,38.96,38.9,38.91,20200.0,36.0629,36.0999,36.0443,36.0536,20200.0
2019-07-29 13:30:00,38.9,38.91,38.82,38.82,14271.0,36.0443,36.0536,35.9702,35.9702,14271.0
2019-07-29 13:35:00,38.83,38.87,38.83,38.84,5620.0,35.9795,36.0165,35.9795,35.9887,5620.0
2019-07-29 13:40:00,38.84,38.88,38.83,38.88,3400.0,35.9887,36.0258,35.9795,36.0258,3400.0
2019-07-29 13:45:00,38.88,38.88,38.83,38.88,4423.0,36.0258,36.0258,35.9795,36.0258,4423.0
2019-07-29 13:50:00,38.86,38.89,38.85,38.88,6399.0,36.0073,36.0351,35.998,36.0258,6399.0
2019-07-29 13:55:00,38.87,38.88,38.87,38.88,2500.0,36.0165,36.0258,36.0165,36.0258,2500.0
2019-07-29 14:00:00,38.88,38.95,38.88,38.92,16822.0,36.0258,36.0907,36.0258,36.0629,16822.0
2019-07-29 14:05:00,38.92,38.94,38.92,38.94,7568.0,36.0629,36.0814,36.0629,36.0814,7568.0
2019-07-29 14:10:00,38.94,38.97,38.93,38.94,11832.0,36.0814,36.1092,36.0721,36.0814,11832.0
2019-07-29 14:15:00,38.93,38.97,38.93,38.93,13319.0,36.0721,36.1092,36.0721,36.0721,13319.0
2019-07-29 14:20:00,38.93,38.97,38.93,38.97,8756.0,36.0721,36.1092,36.0721,36.1092,8756.0
2019-07-29 14:25:00,38.97,38.97,38.89,38.89,20304.0,36.1092,36.1092,36.0351,36.0351,20304.0
2019-07-29 14:30:00,38.89,38.92,38.89,38.91,5400.0,36.0351,36.0629,36.0351,36.0536,5400.0
2019-07-29 14:35:00,38.91,38.91,38.9,38.91,3300.0,36.0536,36.0536,36.0443,36.0536,3300.0
2019-07-29 14:40:00,38.92,38.94,38.88,38.88,14265.0,36.0629,36.0814,36.0258,36.0258,14265.0
2019-07-29 14:45:00,38.9,38.95,38.9,38.95,12788.0,36.0443,36.0907,36.0443,36.0907,12788.0
2019-07-29 14:50:00,38.96,39.01,38.96,39.0,13973.0,36.0999,36.1462,36.0999,36.137,13973.0
2019-07-29 14:55:00,39.0,39.09,39.0,39.02,48245.0,36.137,36.2204,36.137,36.1555,48245.0
2019-07-29 15:00:00,39.01,39.17,39.01,39.15,28610.0,36.1462,36.2945,36.1462,36.276,28610.0
2019-07-29 15:05:00,39.15,39.26,39.15,39.25,36662.0,36.276,36.3779,36.276,36.3686,36662.0
2019-07-29 15:10:00,39.25,39.32,39.23,39.31,27068.0,36.3686,36.4335,36.3501,36.4242,27068.0
2019-07-29 15:15:00,39.3,39.35,39.3,39.34,24134.0,36.415,36.4613,36.415,36.452,24134.0
2019-07-29 15:20:00,39.33,39.33,39.26,39.28,15659.0,36.4428,36.4428,36.3779,36.3964,15659.0
2019-07-29 15:25:00,39.29,39.29,39.24,39.28,8116.0,36.4057,36.4057,36.3594,36.3964,8116.0
2019-07-29 15:30:00,39.28,39.32,39.28,39.31,16962.0,36.3964,36.4335,36.3964,36.4242,16962.0
2019-07-29 15:35:00,39.3,39.33,39.26,39.26,17237.0,36.415,36.4428,36.3779,36.3779,17237.0
2019-07-29 15:40:00,39.26,39.29,39.26,39.28,8168.0,36.3779,36.4057,36.3779,36.3964,8168.0
2019-07-29 15:45:00,39.27,39.27,39.2,39.21,39283.0,36.3872,36.3872,36.3223,36.3316,39283.0
2019-07-29 15:50:00,39.21,39.23,39.21,39.23,40916.0,36.3316,36.3501,36.3316,36.3501,40916.0
2019-07-29 15:55:00,39.23,39.33,39.2,39.33,276372.0,36.3501,36.4428,36.3223,36.4428,276372.0
2019-07-30 09:30:00,39.41,39.68,39.41,39.52,113822.0,36.5169,36.7671,36.5169,36.6188,113822.0
2019-07-30 09:35:00,39.51,39.56,39.41,39.42,17690.0,36.6095,36.6559,36.5169,36.5261,17690.0
2019-07-30 09:40:00,39.41,39.59,39.41,39.59,44610.0,36.5169,36.6837,36.5169,36.6837,44610.0
2019-07-30 09:45:00,39.6,39.66,39.51,39.54,38260.0,36.6929,36.7485,36.6095,36.6373,38260.0
2019-07-30 09:50:00,39.57,39.65,39.56,39.59,18084.0,36.6651,36.7393,36.6559,36.6837,18084.0
2019-07-30 09:55:00,39.6,39.62,39.51,39.59,13489.0,36.6929,36.7115,36.6095,36.6837,13489.0
2019-07-30 10:00:00,39.59,39.59,39.27,39.39,101974.0,36.6837,36.6837,36.3872,36.4984,101974.0
2019-07-30 10:05:00,39.38,39.38,39.31,39.37,13740.0,36.4891,36.4891,36.4242,36.4798,13740.0
2019-07-30 10:10:00,39.35,39.43,39.35,39.38,13329.0,36.4613,36.5354,36.4613,36.4891,13329.0
2019-07-30 10:15:00,39.4,39.47,39.37,39.45,20849.0,36.5076,36.5725,36.4798,36.5539,20849.0
2019-07-30 10:20:00,39.46,39.5,39.37,39.37,12394.0,36.5632,36.6003,36.4798,36.4798,12394.0
2019-07-30 10:25:00,39.37,39.42,39.36,39.41,19529.0,36.4798,36.5261,36.4706,36.5169,19529.0
2019-07-30 10:30:00,39.41,39.46,39.4,39.45,29756.0,36.5169,36.5632,36.5076,36.5539,29756.0
2019-07-30 10:35:00,39.46,39.47,39.4,39.42,12622.0,36.5632,36.5725,36.5076,36.5261,12622.0
2019-07-30 10:40:00,39.42,39.43,39.32,39.32,13358.0,36.5261,36.5354,36.4335,36.4335,13358.0
2019-07-30 10:45:00,39.33,39.4,39.33,39.35,24693.0,36.4428,36.5076,36.4428,36.4613,24693.0
2019-07-30 10:50:00,39.36,39.4,39.34,39.38,21667.0,36.4706,36.5076,36.452,36.4891,21667.0
2019-07-30 10:55:00,39.38,39.4,39.33,39.39,14731.0,36.4891,36.5076,36.4428,36.4984,14731.0
2019-07-30 11:00:00,39.4,39.56,39.4,39.55,23716.0,36.5076,36.6559,36.5076,36.6466,23716.0
2019-07-30 11:05:00,39.56,39.6,39.54,39.56,10286.0,36.6559,36.6929,36.6373,36.6559,10286.0
2019-07-30 11:10:00,39.57,39.62,39.56,39.57,23195.0,36.6651,36.7115,36.6559,36.6651,23195.0
2019-07-30 11:15:00,39.57,39.62,39.54,39.54,7033.0,36.6651,36.7115,36.6373,36.6373,7033.0
2019-07-30 11:20:00,39.55,39.55,39.42,39.42,22700.0,36.6466,36.6466,36.5261,36.5261,22700.0
2019-07-30 11:25:00,39.42,39.46,39.38,39.45,21426.0,36.5261,36.5632,36.4891,36.5539,21426.0
2019-07-30 11:30:00,39.45,39.45,39.39,39.4,15067.0,36.5539,36.5539,36.4984,36.5076,15067.0
2019-07-30 11:35:00,39.41,39.44,39.39,39.39,8400.0,36.5169,36.5447,36.4984,36.4984,8400.0
2019-07-30 11:40:00,39.4,39.47,39.39,39.47,9036.0,36.5076,36.5725,36.4984,36.5725,9036.0
2019-07-30 11:45:00,39.47,39.51,39.47,39.49,15169.0,36.5725,36.6095,36.5725,36.591,15169.0
2019-07-30 11:50:00,39.49,39.51,39.42,39.42,10791.0,36.591,36.6095,36.5261,36.5261,10791.0
2019-07-30 11:55:00,39.41,39.44,39.39,39.39,11913.0,36.5169,36.5447,36.4984,36.4984,11913.0
2019-07-30 12:00:00,39.38,39.47,39.37,39.45,21866.0,36.4891,36.5725,36.4798,36.5539,21866.0
2019-07-30 12:05:00,39.45,39.47,39.44,39.46,10877.0,36.5539,36.5725,36.5447,36.5632,10877.0
2019-07-30 12:10:00,39.47,39.47,39.42,39.42,6800.0,36.5725,36.5725,36.5261,36.5261,6800.0
2019-07-30 12:15:00,39.41,39.46,39.41,39.46,8468.0,36.5169,36.5632,36.5169,36.5632,8468.0
2019-07-30 12:20:00,39.47,39.51,39.47,39.49,21017.0,36.5725,36.6095,36.5725,36.591,21017.0
2019-07-30 12:25:00,39.48,39.54,39.48,39.54,3700.0,36.5817,36.6373,36.5817,36.6373,3700.0
2019-07-30 12:30:00,39.54,39.54,39.46,39.46,10079.0,36.6373,36.6373,36.5632,36.5632,10079.0
2019-07-30 12:35:00,39.46,39.51,39.46,39.5,6298.0,36.5632,36.6095,36.5632,36.6003,6298.0
2019-07-30 12:40:00,39.5,39.54,39.5,39.52,7263.0,36.6003,36.6373,36.6003,36.6188,7263.0
2019-07-30 12:45:00,39.52,39.56,39.52,39.56,1800.0,36.6188,36.6559,36.6188,36.6559,1800.0
2019-07-30 12:50:00,39.56,39.56,39.47,39.47,10808.0,36.6559,36.6559,36.5725,36.5725,10808.0
2019-07-30 12:55:00,39.48,39.54,39.47,39.53,10086.0,36.5817,36.6373,36.5725,36.6281,10086.0
2019-07-30 13:00:00,39.54,39.54,39.49,39.52,29563.0,36.6373,36.6373,36.591,36.6188,29563.0
2019-07-30 13:05:00,39.53,39.54,39.5,39.52,7550.0,36.6281,36.6373,36.6003,36.6188,7550.0
2019-07-30 13:10:00,39.53,39.57,39.53,39.55,6754.0,36.6281,36.6651,36.6281,36.6466,6754.0
2019-07-30 13:15:00,39.55,39.57,39.54,39.57,17175.0,36.6466,36.6651,36.6373,36.6651,17175.0
2019-07-30 13:20:00,39.56,39.59,39.56,39.59,5156.0,36.6559,36.6837,36.6559,36.6837,5156.0
2019-07-30 13:25:00,39.59,39.63,39.59,39.6,12381.0,36.6837,36.7207,36.6837,36.6929,12381.0
2019-07-30 13:30:00,39.61,39.64,39.58,39.58,11208.0,36.7022,36.73,36.6744,36.6744,11208.0
2019-07-30 13:35:00,39.59,39.63,39.59,39.61,29361.0,36.6837,36.7207,36.6837,36.7022,29361.0
2019-07-30 13:40:00,39.6,39.64,39.59,39.64,6900.0,36.6929,36.73,36.6837,36.73,6900.0
2019-07-30 13:45:00,39.65,39.75,39.65,39.75,21395.0,36.7393,36.8319,36.7393,36.8319,21395.0
2019-07-30 13:50:00,39.74,39.77,39.73,39.77,25179.0,36.8227,36.8505,36.8134,36.8505,25179.0
2019-07-30 13:55:00,39.77,39.78,39.76,39.77,15033.0,36.8505,36.8597,36.8412,36.8505,15033.0
2019-07-30 14:00:00,39.78,39.94,39.78,39.88,46022.0,36.8597,37.008,36.8597,36.9524,46022.0
2019-07-30 14:05:00,39.88,39.89,39.8,39.86,18200.0,36.9524,36.9616,36.8783,36.9338,18200.0
2019-07-30 14:10:00,39.85,39.89,39.82,39.85,8912.0,36.9246,36.9616,36.8968,36.9246,8912.0
2019-07-30 14:15:00,39.85,39.86,39.82,39.82,11010.0,36.9246,36.9338,36.8968,36.8968,11010.0
2019-07-30 14:20:00,39.82,39.83,39.78,39.83,18300.0,36.8968,36.9061,36.8597,36.9061,18300.0
2019-07-30 14:25:00,39.83,39.86,39.81,39.82,10793.0,36.9061,36.9338,36.8875,36.8968,10793.0
2019-07-30 14:30:00,39.81,39.85,39.81,39.81,18821.0,36.8875,36.9246,36.8875,36.8875,18821.0
2019-07-30 14:35:00,39.82,39.82,39.75,39.75,12835.0,36.8968,36.8968,36.8319,36.8319,12835.0
2019-07-30 14:40:00,39.76,39.79,39.76,39.78,7640.0,36.8412,36.869,36.8412,36.8597,7640.0
2019-07-30 14:45:00,39.79,39.81,39.79,39.8,17435.0,36.869,36.8875,36.869,36.8783,17435.0
2019-07-30 14:50:00,39.8,39.81,39.78,39.79,11410.0,36.8783,36.8875,36.8597,36.869,11410.0
2019-07-30 14:55:00,39.79,39.85,39.79,39.85,31483.0,36.869,36.9246,36.869,36.9246,31483.0
2019-07-30 15:00:00,39.85,39.85,39.83,39.83,9270.0,36.9246,36.9246,36.9061,36.9061,9270.0
2019-07-30 15:05:00,39.82,39.82,39.79,39.79,8219.0,36.8968,36.8968,36.869,36.869,8219.0
2019-07-30 15:10:00,39.79,39.79,39.78,39.79,10405.0,36.869,36.869,36.8597,36.869,10405.0
2019-07-30 15:15:00,39.79,39.82,39.79,39.81,26958.0,36.869,36.8968,36.869,36.8875,26958.0
2019-07-30 15:20:00,39.81,39.82,39.8,39.82,6840.0,36.8875,36.8968,36.8783,36.8968,6840.0
2019-07-30 15:25:00,39.83,39.83,39.8,39.8,13108.0,36.9061,36.9061,36.8783,36.8783,13108.0
2019-07-30 15:30:00,39.81,39.81,39.77,39.77,23262.0,36.8875,36.8875,36.8505,36.8505,23262.0
2019-07-30 15:35:00,39.78,39.8,39.77,39.79,13743.0,36.8597,36.8783,36.8505,36.869,13743.0
2019-07-30 15:40:00,39.79,39.79,39.71,39.71,10949.0,36.869,36.869,36.7949,36.7949,10949.0
2019-07-30 15:45:00,39.71,39.71,39.59,39.6,36419.0,36.7949,36.7949,36.6837,36.6929,36419.0
2019-07-30 15:50:00,39.6,39.61,39.58,39.59,36945.0,36.6929,36.7022,36.6744,36.6837,36945.0
2019-07-30 15:55:00,39.61,39.78,39.61,39.74,269642.0,36.7022,36.8597,36.7022,36.8227,269642.0
2019-07-31 09:30:00,39.5,39.59,39.38,39.5,73042.0,36.6003,36.6837,36.4891,36.6003,73042.0
2019-07-31 09:35:00,39.51,39.53,39.41,39.49,45503.0,36.6095,36.6281,36.5169,36.591,45503.0
2019-07-31 09:40:00,39.5,39.75,39.47,39.58,131736.0,36.6003,36.8319,36.5725,36.6744,131736.0
2019-07-31 09:45:00,39.63,39.64,39.49,39.5,31302.0,36.7207,36.73,36.591,36.6003,31302.0
2019-07-31 09:50:00,39.52,39.56,39.44,39.44,33827.0,36.6188,36.6559,36.5447,36.5447,33827.0
2019-07-31 09:55:00,39.44,39.47,39.33,39.34,35241.0,36.5447,36.5725,36.4428,36.452,35241.0
2019-07-31 10:00:00,39.34,39.34,39.11,39.16,119361.0,36.452,36.452,36.2389,36.2852,119361.0
2019-07-31 10:05:00,39.17,39.3,39.14,39.3,22760.0,36.2945,36.415,36.2667,36.415,22760.0
2019-07-31 10:10:00,39.32,39.38,39.27,39.28,29036.0,36.4335,36.4891,36.3872,36.3964,29036.0
2019-07-31 10:15:00,39.28,39.33,39.26,39.28,15291.0,36.3964,36.4428,36.3779,36.3964,15291.0
2019-07-31 10:20:00,39.28,39.29,39.19,39.2,27443.0,36.3964,36.4057,36.313,36.3223,27443.0
2019-07-31 10:25:00,39.2,39.22,39.17,39.17,21728.0,36.3223,36.3408,36.2945,36.2945,21728.0
2019-07-31 10:30:00,39.19,39.21,39.13,39.13,17401.0,36.313,36.3316,36.2574,36.2574,17401.0
2019-07-31 10:35:00,39.13,39.14,39.06,39.14,23950.0,36.2574,36.2667,36.1926,36.2667,23950.0
2019-07-31 10:40:00,39.12,39.19,39.12,39.19,30352.0,36.2482,36.313,36.2482,36.313,30352.0
2019-07-31 10:45:00,39.18,39.2,39.12,39.13,34992.0,36.3038,36.3223,36.2482,36.2574,34992.0
2019-07-31 10:50:00,39.12,39.17,39.06,39.06,33639.0,36.2482,36.2945,36.1926,36.1926,33639.0
2019-07-31 10:55:00,39.05,39.11,39.02,39.1,23624.0,36.1833,36.2389,36.1555,36.2296,23624.0
2019-07-31 11:00:00,39.1,39.2,39.09,39.2,26381.0,36.2296,36.3223,36.2204,36.3223,26381.0
2019-07-31 11:05:00,39.19,39.2,39.17,39.2,22012.0,36.313,36.3223,36.2945,36.3223,22012.0
2019-07-31 11:10:00,39.19,39.2,39.05,39.07,26583.0,36.313,36.3223,36.1833,36.2018,26583.0
2019-07-31 11:15:00,39.07,39.18,39.07,39.18,18549.0,36.2018,36.3038,36.2018,36.3038,18549.0
2019-07-31 11:20:00,39.18,39.19,39.11,39.11,5300.0,36.3038,36.313,36.2389,36.2389,5300.0
2019-07-31 11:25:00,39.09,39.09,39.04,39.09,15775.0,36.2204,36.2204,36.174,36.2204,15775.0
2019-07-31 11:30:00,39.08,39.14,39.08,39.1,8773.0,36.2111,36.2667,36.2111,36.2296,8773.0
2019-07-31 11:35:00,39.1,39.11,39.03,39.04,11011.0,36.2296,36.2389,36.1648,36.174,11011.0
2019-07-31 11:40:00,39.04,39.09,39.04,39.04,6560.0,36.174,36.2204,36.174,36.174,6560.0
2019-07-31 11:45:00,39.03,39.06,38.9,38.91,83270.0,36.1648,36.1926,36.0443,36.0536,83270.0
2019-07-31 11:50:00,38.92,38.92,38.86,38.88,44938.0,36.0629,36.0629,36.0073,36.0258,44938.0
2019-07-31 11:55:00,38.89,38.97,38.89,38.95,14079.0,36.0351,36.1092,36.0351,36.0907,14079.0
2019-07-31 12:00:00,38.95,38.97,38.93,38.97,24404.0,36.0907,36.1092,36.0721,36.1092,24404.0
2019-07-31 12:05:00,38.97,38.97,38.92,38.92,12300.0,36.1092,36.1092,36.0629,36.0629,12300.0
2019-07-31 12:10:00,38.93,38.95,38.91,38.91,30027.0,36.0721,36.0907,36.0536,36.0536,30027.0
2019-07-31 12:15:00,38.9,38.9,38.82,38.82,24149.0,36.0443,36.0443,35.9702,35.9702,24149.0
2019-07-31 12:20:00,38.81,38.81,38.59,38.62,78494.0,35.9609,35.9609,35.7571,35.7849,78494.0
2019-07-31 12:25:00,38.63,38.63,38.49,38.5,73063.0,35.7941,35.7941,35.6644,35.6737,73063.0
2019-07-31 12:30:00,38.49,38.49,38.25,38.3,73108.0,35.6644,35.6644,35.442,35.4884,73108.0
2019-07-31 12:35:00,38.32,38.51,38.31,38.51,25587.0,35.5069,35.683,35.4976,35.683,25587.0
2019-07-31 12:40:00,38.49,38.53,38.43,38.44,40210.0,35.6644,35.7015,35.6088,35.6181,40210.0
2019-07-31 12:45:00,38.44,38.55,38.44,38.5,10262.0,35.6181,35.72,35.6181,35.6737,10262.0
2019-07-31 12:50:00,38.5,38.63,38.48,38.63,21620.0,35.6737,35.7941,35.6552,35.7941,21620.0
2019-07-31 12:55:00,38.64,38.78,38.64,38.78,19596.0,35.8034,35.9331,35.8034,35.9331,19596.0
2019-07-31 13:00:00,38.79,38.95,38.78,38.93,41668.0,35.9424,36.0907,35.9331,36.0721,41668.0
2019-07-31 13:05:00,38.93,38.98,38.91,38.92,18079.0,36.0721,36.1184,36.0536,36.0629,18079.0
2019-07-31 13:10:00,38.93,38.97,38.93,38.94,15866.0,36.0721,36.1092,36.0721,36.0814,15866.0
2019-07-31 13:15:00,38.94,38.97,38.87,38.87,55150.0,36.0814,36.1092,36.0165,36.0165,55150.0
2019-07-31 13:20:00,38.86,38.89,38.8,38.87,67390.0,36.0073,36.0351,35.9517,36.0165,67390.0
2019-07-31 13:25:00,38.87,39.03,38.87,39.0,26298.0,36.0165,36.1648,36.0165,36.137,26298.0
2019-07-31 13:30:00,39.01,39.14,39.01,39.13,23380.0,36.1462,36.2667,36.1462,36.2574,23380.0
2019-07-31 13:35:00,39.12,39.13,39.08,39.1,15067.0,36.2482,36.2574,36.2111,36.2296,15067.0
2019-07-31 13:40:00,39.09,39.09,38.91,38.92,33969.0,36.2204,36.2204,36.0536,36.0629,33969.0
2019-07-31 13:45:00,38.93,38.99,38.9,38.99,22492.0,36.0721,36.1277,36.0443,36.1277,22492.0
2019-07-31 13:50:00,38.98,39.01,38.97,39.01,18371.0,36.1184,36.1462,36.1092,36.1462,18371.0
2019-07-31 13:55:00,39.0,39.11,38.94,39.11,47206.0,36.137,36.2389,36.0814,36.2389,47206.0
2019-07-31 14:00:00,39.13,39.2,38.39,38.65,320936.0,36.2574,36.3223,35.5718,35.8127,320936.0
2019-07-31 14:05:00,38.67,38.92,38.45,38.85,109740.0,35.8312,36.0629,35.6274,35.998,109740.0
2019-07-31 14:10:00,38.83,39.45,38.72,39.37,219962.0,35.9795,36.5539,35.8775,36.4798,219962.0
2019-07-31 14:15:00,39.36,39.49,39.21,39.35,98156.0,36.4706,36.591,36.3316,36.4613,98156.0
2019-07-31 14:20:00,39.34,39.51,39.17,39.21,70940.0,36.452,36.6095,36.2945,36.3316,70940.0
2019-07-31 14:25:00,39.25,39.38,39.22,39.35,28723.0,36.3686,36.4891,36.3408,36.4613,28723.0
2019-07-31 14:30:00,39.37,39.47,39.23,39.35,45450.0,36.4798,36.5725,36.3501,36.4613,45450.0
2019-07-31 14:35:00,39.37,39.39,38.67,38.71,90704.0,36.4798,36.4984,35.8312,35.8683,90704.0
2019-07-31 14:40:00,38.67,38.85,38.6,38.65,118676.0,35.8312,35.998,35.7663,35.8127,118676.0
2019-07-31 14:45:00,38.68,38.68,38.26,38.27,86294.0,35.8405,35.8405,35.4513,35.4606,86294.0
2019-07-31 14:50:00,38.25,38.31,37.46,37.78,332313.0,35.442,35.4976,34.71,35.0065,332313.0
2019-07-31 14:55:00,37.79,38.25,37.76,38.22,135410.0,35.0158,35.442,34.988,35.4142,135410.0
2019-07-31 15:00:00,38.24,38.71,38.16,38.43,208500.0,35.4328,35.8683,35.3586,35.6088,208500.0
2019-07-31 15:05:00,38.41,38.53,38.29,38.42,75474.0,35.5903,35.7015,35.4791,35.5996,75474.0
2019-07-31 15:10:00,38.4,38.45,38.25,38.39,149257.0,35.581,35.6274,35.442,35.5718,149257.0
2019-07-31 15:15:00,38.39,38.44,38.08,38.4,152227.0,35.5718,35.6181,35.2845,35.581,152227.0
2019-07-31 15:20:00,38.38,38.41,38.19,38.22,56591.0,35.5625,35.5903,35.3864,35.4142,56591.0
2019-07-31 15:25:00,38.22,38.33,38.2,38.27,84231.0,35.4142,35.5162,35.3957,35.4606,84231.0
2019-07-31 15:30:00,38.27,38.27,37.88,37.88,228810.0,35.4606,35.4606,35.0992,35.0992,228810.0
2019-07-31 15:35:00,37.86,37.88,37.77,37.83,227272.0,35.0807,35.0992,34.9973,35.0529,227272.0
2019-07-31 15:40:00,37.81,37.81,37.58,37.58,357176.0,35.0343,35.0343,34.8212,34.8212,357176.0
2019-07-31 15:45:00,37.59,37.66,37.53,37.6,188071.0,34.8305,34.8954,34.7749,34.8398,188071.0
2019-07-31 15:50:00,37.6,37.72,37.6,37.63,205757.0,34.8398,34.9509,34.8398,34.8676,205757.0
2019-07-31 15:55:00,37.63,37.68,37.46,37.52,675950.0,34.8676,34.9139,34.71,34.7656,675950.0
2019-08-01 09:30:00,36.89,37.0,36.78,36.84,86959.0,34.1819,34.2838,34.08,34.1355,86959.0
2019-08-01 09:35:00,36.89,37.41,36.86,37.4,108436.0,34.1819,34.6637,34.1541,34.6544,108436.0
2019-08-01 09:40:00,37.4,37.42,37.22,37.41,29957.0,34.6544,34.673,34.4877,34.6637,29957.0
2019-08-01 09:45:00,37.39,37.44,37.31,37.37,22530.0,34.6452,34.6915,34.571,34.6266,22530.0
2019-08-01 09:50:00,37.37,37.47,37.23,37.23,38992.0,34.6266,34.7193,34.4969,34.4969,38992.0
2019-08-01 09:55:00,37.21,37.23,37.15,37.15,21308.0,34.4784,34.4969,34.4228,34.4228,21308.0
2019-08-01 10:00:00,37.15,37.56,37.15,37.36,65175.0,34.4228,34.8027,34.4228,34.6174,65175.0
2019-08-01 10:05:00,37.35,37.46,37.25,37.43,35220.0,34.6081,34.71,34.5155,34.6822,35220.0
2019-08-01 10:10:00,37.46,37.57,37.43,37.55,25444.0,34.71,34.812,34.6822,34.7934,25444.0
2019-08-01 10:15:00,37.55,37.75,37.51,37.72,40821.0,34.7934,34.9787,34.7564,34.9509,40821.0
2019-08-01 10:20:00,37.74,38.06,37.74,38.02,65524.0,34.9695,35.266,34.9695,35.2289,65524.0
2019-08-01 10:25:00,38.03,38.09,37.92,38.07,48236.0,35.2382,35.2938,35.1363,35.2753,48236.0
2019-08-01 10:30:00,38.08,38.2,38.08,38.12,75027.0,35.2845,35.3957,35.2845,35.3216,75027.0
2019-08-01 10:35:00,38.08,38.1,37.89,38.08,35965.0,35.2845,35.3031,35.1085,35.2845,35965.0
2019-08-01 10:40:00,38.12,38.13,38.01,38.1,25693.0,35.3216,35.3308,35.2197,35.3031,25693.0
2019-08-01 10:45:00,38.11,38.15,38.06,38.1,51935.0,35.3123,35.3494,35.266,35.3031,51935.0
2019-08-01 10:50:00,38.12,38.28,38.1,38.28,20391.0,35.3216,35.4698,35.3031,35.4698,20391.0
2019-08-01 10:55:00,38.27,38.44,38.23,38.38,33532.0,35.4606,35.6181,35.4235,35.5625,33532.0
2019-08-01 11:00:00,38.36,38.49,38.36,38.36,26476.0,35.544,35.6644,35.544,35.544,26476.0
2019-08-01 11:05:00,38.36,38.45,38.35,38.43,41611.0,35.544,35.6274,35.5347,35.6088,41611.0
2019-08-01 11:10:00,38.44,38.47,38.38,38.39,23004.0,35.6181,35.6459,35.5625,35.5718,23004.0
2019-08-01 11:15:00,38.39,38.59,38.38,38.59,27659.0,35.5718,35.7571,35.5625,35.7571,27659.0
2019-08-01 11:20:00,38.6,38.74,38.59,38.73,48628.0,35.7663,35.8961,35.7571,35.8868,48628.0
2019-08-01 11:25:00,38.73,38.77,38.63,38.71,52390.0,35.8868,35.9239,35.7941,35.8683,52390.0
2019-08-01 11:30:00,38.74,38.74,38.59,38.63,38042.0,35.8961,35.8961,35.7571,35.7941,38042.0
2019-08-01 11:35:00,38.64,38.71,38.59,38.71,21677.0,35.8034,35.8683,35.7571,35.8683,21677.0
2019-08-01 11:40:00,38.71,38.71,38.59,38.6,12761.0,35.8683,35.8683,35.7571,35.7663,12761.0
2019-08-01 11:45:00,38.61,38.61,38.52,38.57,23409.0,35.7756,35.7756,35.6922,35.7385,23409.0
2019-08-01 11:50:00,38.56,38.56,38.33,38.35,30554.0,35.7293,35.7293,35.5162,35.5347,30554.0
2019-08-01 11:55:00,38.35,38.44,38.35,38.36,6292.0,35.5347,35.6181,35.5347,35.544,6292.0
2019-08-01 12:00:00,38.4,38.48,38.31,38.47,15481.0,35.581,35.6552,35.4976,35.6459,15481.0
2019-08-01 12:05:00,38.47,38.5,38.42,38.42,6376.0,35.6459,35.6737,35.5996,35.5996,6376.0
2019-08-01 12:10:00,38.43,38.51,38.42,38.45,12577.0,35.6088,35.683,35.5996,35.6274,12577.0
2019-08-01 12:15:00,38.46,38.47,38.29,38.35,29180.0,35.6366,35.6459,35.4791,35.5347,29180.0
2019-08-01 12:20:00,38.37,38.47,38.37,38.47,13042.0,35.5532,35.6459,35.5532,35.6459,13042.0
2019-08-01 12:25:00,38.47,38.51,38.43,38.51,10502.0,35.6459,35.683,35.6088,35.683,10502.0
2019-08-01 12:30:00,38.51,38.63,38.51,38.62,16163.0,35.683,35.7941,35.683,35.7849,16163.0
2019-08-01 12:35:00,38.64,38.68,38.64,38.67,10276.0,35.8034,35.8405,35.8034,35.8312,10276.0
2019-08-01 12:40:00,38.68,38.69,38.65,38.65,25710.0,35.8405,35.8497,35.8127,35.8127,25710.0
2019-08-01 12:45:00,38.65,38.73,38.64,38.67,30166.0,35.8127,35.8868,35.8034,35.8312,30166.0
2019-08-01 12:50:00,38.67,38.75,38.67,38.75,5124.0,35.8312,35.9053,35.8312,35.9053,5124.0
2019-08-01 12:55:00,38.74,38.75,38.64,38.65,20360.0,35.8961,35.9053,35.8034,35.8127,20360.0
2019-08-01 13:00:00,38.65,38.65,38.51,38.51,36631.0,35.8127,35.8127,35.683,35.683,36631.0
2019-08-01 13:05:00,38.5,38.5,38.4,38.41,33009.0,35.6737,35.6737,35.581,35.5903,33009.0
2019-08-01 13:10:00,38.42,38.48,38.38,38.38,8544.0,35.5996,35.6552,35.5625,35.5625,8544.0
2019-08-01 13:15:00,38.38,38.38,38.3,38.32,17733.0,35.5625,35.5625,35.4884,35.5069,17733.0
2019-08-01 13:20:00,38.36,38.44,38.35,38.43,9610.0,35.544,35.6181,35.5347,35.6088,9610.0
2019-08-01 13:25:00,38.44,38.56,38.31,38.48,48738.0,35.6181,35.7293,35.4976,35.6552,48738.0
2019-08-01 13:30:00,38.49,38.73,38.31,38.56,81956.0,35.6644,35.8868,35.4976,35.7293,81956.0
2019-08-01 13:35:00,38.62,38.97,38.55,38.88,89489.0,35.7849,36.1092,35.72,36.0258,89489.0
2019-08-01 13:40:00,38.9,39.17,38.85,38.87,73841.0,36.0443,36.2945,35.998,36.0165,73841.0
2019-08-01 13:45:00,38.88,39.2,38.86,39.14,73010.0,36.0258,36.3223,36.0073,36.2667,73010.0
2019-08-01 13:50:00,39.14,39.39,39.13,39.21,53298.0,36.2667,36.4984,36.2574,36.3316,53298.0
2019-08-01 13:55:00,39.22,39.39,39.12,39.17,53591.0,36.3408,36.4984,36.2482,36.2945,53591.0
2019-08-01 14:00:00,39.19,39.28,38.97,39.21,47218.0,36.313,36.3964,36.1092,36.3316,47218.0
2019-08-01 14:05:00,39.26,39.26,38.98,39.09,67882.0,36.3779,36.3779,36.1184,36.2204,67882.0
2019-08-01 14:10:00,39.1,39.28,39.07,39.25,34610.0,36.2296,36.3964,36.2018,36.3686,34610.0
2019-08-01 14:15:00,39.29,39.42,39.2,39.36,77389.0,36.4057,36.5261,36.3223,36.4706,77389.0
2019-08-01 14:20:00,39.36,39.45,39.32,39.39,66408.0,36.4706,36.5539,36.4335,36.4984,66408.0
2019-08-01 14:25:00,39.4,39.48,39.36,39.41,80229.0,36.5076,36.5817,36.4706,36.5169,80229.0
2019-08-01 14:30:00,39.43,39.53,39.39,39.53,69643.0,36.5354,36.6281,36.4984,36.6281,69643.0
2019-08-01 14:35:00,39.53,39.53,39.42,39.49,23523.0,36.6281,36.6281,36.5261,36.591,23523.0
2019-08-01 14:40:00,39.5,39.59,39.43,39.48,51190.0,36.6003,36.6837,36.5354,36.5817,51190.0
2019-08-01 14:45:00,39.49,39.55,39.43,39.53,40531.0,36.591,36.6466,36.5354,36.6281,40531.0
2019-08-01 14:50:00,39.51,39.51,39.33,39.47,60049.0,36.6095,36.6095,36.4428,36.5725,60049.0
2019-08-01 14:55:00,39.47,39.47,39.27,39.38,44764.0,36.5725,36.5725,36.3872,36.4891,44764.0
2019-08-01 15:00:00,39.39,39.55,39.36,39.54,61656.0,36.4984,36.6466,36.4706,36.6373,61656.0
2019-08-01 15:05:00,39.55,39.63,39.48,39.63,70360.0,36.6466,36.7207,36.5817,36.7207,70360.0
2019-08-01 15:10:00,39.62,39.76,39.6,39.76,82111.0,36.7115,36.8412,36.6929,36.8412,82111.0
2019-08-01 15:15:00,39.76,39.76,39.62,39.67,95418.0,36.8412,36.8412,36.7115,36.7578,95418.0
2019-08-01 15:20:00,39.7,39.74,39.59,39.62,62127.0,36.7856,36.8227,36.6837,36.7115,62127.0
2019-08-01 15:25:00,39.62,39.62,39.31,39.33,62292.0,36.7115,36.7115,36.4242,36.4428,62292.0
2019-08-01 15:30:00,39.34,39.38,39.18,39.37,62302.0,36.452,36.4891,36.3038,36.4798,62302.0
2019-08-01 15:35:00,39.37,39.48,39.35,39.43,47998.0,36.4798,36.5817,36.4613,36.5354,47998.0
2019-08-01 15:40:00,39.43,39.54,39.42,39.52,39816.0,36.5354,36.6373,36.5261,36.6188,39816.0
2019-08-01 15:45:00,39.51,39.56,39.46,39.56,74988.0,36.6095,36.6559,36.5632,36.6559,74988.0
2019-08-01 15:50:00,39.56,39.63,39.51,39.52,95914.0,36.6559,36.7207,36.6095,36.6188,95914.0
2019-08-01 15:55:00,39.51,39.53,39.41,39.53,365149.0,36.6095,36.6281,36.5169,36.6281,365149.0
2019-08-02 09:30:00,39.3,39.52,39.26,39.31,97114.0,36.415,36.6188,36.3779,36.4242,97114.0
2019-08-02 09:35:00,39.31,39.38,39.09,39.09,92036.0,36.4242,36.4891,36.2204,36.2204,92036.0
2019-08-02 09:40:00,39.09,39.37,39.09,39.37,37414.0,36.2204,36.4798,36.2204,36.4798,37414.0
2019-08-02 09:45:00,39.38,39.42,39.23,39.28,51890.0,36.4891,36.5261,36.3501,36.3964,51890.0
2019-08-02 09:50:00,39.28,39.3,39.17,39.18,29393.0,36.3964,36.415,36.2945,36.3038,29393.0
2019-08-02 09:55:00,39.19,39.3,39.18,39.24,29699.0,36.313,36.415,36.3038,36.3594,29699.0
2019-08-02 10:00:00,39.24,39.35,39.17,39.17,25766.0,36.3594,36.4613,36.2945,36.2945,25766.0
2019-08-02 10:05:00,39.17,39.4,39.11,39.36,30902.0,36.2945,36.5076,36.2389,36.4706,30902.0
2019-08-02 10:10:00,39.38,39.49,39.31,39.39,14087.0,36.4891,36.591,36.4242,36.4984,14087.0
2019-08-02 10:15:00,39.37,39.47,39.37,39.4,9217.0,36.4798,36.5725,36.4798,36.5076,9217.0
2019-08-02 10:20:00,39.44,39.53,39.43,39.53,30419.0,36.5447,36.6281,36.5354,36.6281,30419.0
2019-08-02 10:25:00,39.54,39.74,39.51,39.73,19965.0,36.6373,36.8227,36.6095,36.8134,19965.0
2019-08-02 10:30:00,39.73,39.75,39.62,39.75,34744.0,36.8134,36.8319,36.7115,36.8319,34744.0
2019-08-02 10:35:00,39.75,39.78,39.66,39.78,13709.0,36.8319,36.8597,36.7485,36.8597,13709.0
2019-08-02 10:40:00,39.79,39.93,39.78,39.9,75059.0,36.869,36.9987,36.8597,36.9709,75059.0
2019-08-02 10:45:00,39.92,39.93,39.71,39.76,43735.0,36.9894,36.9987,36.7949,36.8412,43735.0
2019-08-02 10:50:00,39.77,39.83,39.75,39.77,6129.0,36.8505,36.9061,36.8319,36.8505,6129.0
2019-08-02 10:55:00,39.76,39.92,39.7,39.89,30812.0,36.8412,36.9894,36.7856,36.9616,30812.0
2019-08-02 11:00:00,39.89,39.89,39.62,39.67,23130.0,36.9616,36.9616,36.7115,36.7578,23130.0
2019-08-02 11:05:00,39.69,39.81,39.69,39.77,23021.0,36.7763,36.8875,36.7763,36.8505,23021.0
2019-08-02 11:10:00,39.76,39.82,39.64,39.82,19130.0,36.8412,36.8968,36.73,36.8968,19130.0
2019-08-02 11:15:00,39.81,39.84,39.47,39.47,58737.0,36.8875,36.9153,36.5725,36.5725,58737.0
2019-08-02 11:20:00,39.47,39.55,39.43,39.52,53098.0,36.5725,36.6466,36.5354,36.6188,53098.0
2019-08-02 11:25:00,39.5,39.53,39.4,39.5,21900.0,36.6003,36.6281,36.5076,36.6003,21900.0
2019-08-02 11:30:00,39.5,39.59,39.42,39.57,17987.0,36.6003,36.6837,36.5261,36.6651,17987.0
2019-08-02 11:35:00,39.59,39.69,39.59,39.68,9987.0,36.6837,36.7763,36.6837,36.7671,9987.0
2019-08-02 11:40:00,39.67,39.68,39.54,39.54,14349.0,36.7578,36.7671,36.6373,36.6373,14349.0
2019-08-02 11:45:00,39.54,39.7,39.53,39.63,13507.0,36.6373,36.7856,36.6281,36.7207,13507.0
2019-08-02 11:50:00,39.64,39.71,39.59,39.66,6399.0,36.73,36.7949,36.6837,36.7485,6399.0
2019-08-02 11:55:00,39.67,39.69,39.63,39.68,6303.0,36.7578,36.7763,36.7207,36.7671,6303.0
2019-08-02 12:00:00,39.69,39.69,39.62,39.65,8355.0,36.7763,36.7763,36.7115,36.7393,8355.0
2019-08-02 12:05:00,39.66,39.72,39.62,39.64,7777.0,36.7485,36.8041,36.7115,36.73,7777.0
2019-08-02 12:10:00,39.66,39.69,39.65,39.65,2000.0,36.7485,36.7763,36.7393,36.7393,2000.0
2019-08-02 12:15:00,39.67,39.67,39.58,39.58,6155.0,36.7578,36.7578,36.6744,36.6744,6155.0
2019-08-02 12:20:00,39.58,39.64,39.55,39.64,34570.0,36.6744,36.73,36.6466,36.73,34570.0
2019-08-02 12:25:00,39.63,39.71,39.63,39.69,11468.0,36.7207,36.7949,36.7207,36.7763,11468.0
2019-08-02 12:30:00,39.69,39.77,39.67,39.74,34202.0,36.7763,36.8505,36.7578,36.8227,34202.0
2019-08-02 12:35:00,39.74,39.79,39.73,39.79,22428.0,36.8227,36.869,36.8134,36.869,22428.0
2019-08-02 12:40:00,39.79,39.8,39.74,39.75,8407.0,36.869,36.8783,36.8227,36.8319,8407.0
2019-08-02 12:45:00,39.74,39.76,39.7,39.71,6715.0,36.8227,36.8412,36.7856,36.7949,6715.0
2019-08-02 12:50:00,39.7,39.74,39.64,39.68,20279.0,36.7856,36.8227,36.73,36.7671,20279.0
2019-08-02 12:55:00,39.69,39.77,39.69,39.77,4287.0,36.7763,36.8505,36.7763,36.8505,4287.0
2019-08-02 13:00:00,39.77,39.8,39.69,39.72,5699.0,36.8505,36.8783,36.7763,36.8041,5699.0
2019-08-02 13:05:00,39.71,39.72,39.64,39.68,6524.0,36.7949,36.8041,36.73,36.7671,6524.0
2019-08-02 13:10:00,39.67,39.68,39.6,39.67,6689.0,36.7578,36.7671,36.6929,36.7578,6689.0
2019-08-02 13:15:00,39.6,39.64,39.59,39.61,3006.0,36.6929,36.73,36.6837,36.7022,3006.0
2019-08-02 13:20:00,39.59,39.61,39.55,39.57,10707.0,36.6837,36.7022,36.6466,36.6651,10707.0
2019-08-02 13:25:00,39.58,39.58,39.47,39.54,4950.0,36.6744,36.6744,36.5725,36.6373,4950.0
2019-08-02 13:30:00,39.55,39.59,39.49,39.59,8864.0,36.6466,36.6837,36.591,36.6837,8864.0
2019-08-02 13:35:00,39.59,39.59,39.53,39.54,3088.0,36.6837,36.6837,36.6281,36.6373,3088.0
2019-08-02 13:40:00,39.52,39.55,39.48,39.49,5500.0,36.6188,36.6466,36.5817,36.591,5500.0
2019-08-02 13:45:00,39.47,39.52,39.44,39.52,16495.0,36.5725,36.6188,36.5447,36.6188,16495.0
2019-08-02 13:50:00,39.53,39.54,39.46,39.47,2600.0,36.6281,36.6373,36.5632,36.5725,2600.0
2019-08-02 13:55:00,39.47,39.49,39.47,39.48,1900.0,36.5725,36.591,36.5725,36.5817,1900.0
2019-08-02 14:00:00,39.48,39.59,39.48,39.53,7349.0,36.5817,36.6837,36.5817,36.6281,7349.0
2019-08-02 14:05:00,39.56,39.57,39.54,39.56,3617.0,36.6559,36.6651,36.6373,36.6559,3617.0
2019-08-02 14:10:00,39.58,39.65,39.58,39.64,4800.0,36.6744,36.7393,36.6744,36.73,4800.0
2019-08-02 14:15:00,39.64,39.67,39.57,39.64,9230.0,36.73,36.7578,36.6651,36.73,9230.0
2019-08-02 14:20:00,39.6,39.64,39.57,39.62,13028.0,36.6929,36.73,36.6651,36.7115,13028.0
2019-08-02 14:25:00,39.6,39.64,39.57,39.59,2715.0,36.6929,36.73,36.6651,36.6837,2715.0
2019-08-02 14:30:00,39.61,39.63,39.6,39.6,2500.0,36.7022,36.7207,36.6929,36.6929,2500.0
2019-08-02 14:35:00,39.6,39.6,39.49,39.53,10374.0,36.6929,36.6929,36.591,36.6281,10374.0
2019-08-02 14:40:00,39.53,39.6,39.52,39.6,6293.0,36.6281,36.6929,36.6188,36.6929,6293.0
2019-08-02 14:45:00,39.59,39.6,39.57,39.59,2400.0,36.6837,36.6929,36.6651,36.6837,2400.0
2019-08-02 14:50:00,39.6,39.6,39.52,39.55,11405.0,36.6929,36.6929,36.6188,36.6466,11405.0
2019-08-02 14:55:00,39.52,39.53,39.51,39.51,5301.0,36.6188,36.6281,36.6095,36.6095,5301.0
2019-08-02 15:00:00,39.52,39.6,39.52,39.55,24888.0,36.6188,36.6929,36.6188,36.6466,24888.0
2019-08-02 15:05:00,39.55,39.57,39.5,39.5,2875.0,36.6466,36.6651,36.6003,36.6003,2875.0
2019-08-02 15:10:00,39.5,39.52,39.48,39.49,12069.0,36.6003,36.6188,36.5817,36.591,12069.0
2019-08-02 15:15:00,39.47,39.49,39.46,39.47,18401.0,36.5725,36.591,36.5632,36.5725,18401.0
2019-08-02 15:20:00,39.46,39.5,39.46,39.5,4425.0,36.5632,36.6003,36.5632,36.6003,4425.0
2019-08-02 15:25:00,39.51,39.51,39.49,39.5,39125.0,36.6095,36.6095,36.591,36.6003,39125.0
2019-08-02 15:30:00,39.5,39.51,39.46,39.46,24624.0,36.6003,36.6095,36.5632,36.5632,24624.0
2019-08-02 15:35:00,39.45,39.48,39.43,39.46,60524.0,36.5539,36.5817,36.5354,36.5632,60524.0
2019-08-02 15:40:00,39.46,39.49,39.4,39.44,69335.0,36.5632,36.591,36.5076,36.5447,69335.0
2019-08-02 15:45:00,39.44,39.47,39.42,39.42,22969.0,36.5447,36.5725,36.5261,36.5261,22969.0
2019-08-02 15:50:00,39.42,39.46,39.4,39.46,41653.0,36.5261,36.5632,36.5076,36.5632,41653.0
2019-08-02 15:55:00,39.47,39.49,39.35,39.4,355930.0,36.5725,36.591,36.4613,36.5076,355930.0
2019-08-05 09:30:00,40.62,40.72,40.51,40.68,174387.0,37.6381,37.7307,37.5361,37.6937,174387.0
2019-08-05 09:35:00,40.68,40.91,40.68,40.91,79366.0,37.6937,37.9068,37.6937,37.9068,79366.0
2019-08-05 09:40:00,40.9,41.33,40.86,41.33,215896.0,37.8975,38.2959,37.8604,38.2959,215896.0
2019-08-05 09:45:00,41.33,41.6,41.33,41.54,131387.0,38.2959,38.5461,38.2959,38.4905,131387.0
2019-08-05 09:50:00,41.54,41.54,41.22,41.37,110377.0,38.4905,38.4905,38.194,38.333,110377.0
2019-08-05 09:55:00,41.39,41.39,40.96,41.15,91883.0,38.3515,38.3515,37.9531,38.1291,91883.0
2019-08-05 10:00:00,41.16,41.33,41.06,41.1,100171.0,38.1384,38.2959,38.0458,38.0828,100171.0
2019-08-05 10:05:00,41.08,41.22,41.07,41.13,47163.0,38.0643,38.194,38.055,38.1106,47163.0
2019-08-05 10:10:00,41.15,41.31,41.12,41.31,47745.0,38.1291,38.2774,38.1014,38.2774,47745.0
2019-08-05 10:15:00,41.31,41.41,41.23,41.35,85089.0,38.2774,38.3701,38.2033,38.3145,85089.0
2019-08-05 10:20:00,41.31,41.31,41.13,41.24,45066.0,38.2774,38.2774,38.1106,38.2125,45066.0
2019-08-05 10:25:00,41.25,41.38,41.24,41.38,13045.0,38.2218,38.3423,38.2125,38.3423,13045.0
2019-08-05 10:30:00,41.38,41.43,41.22,41.35,97014.0,38.3423,38.3886,38.194,38.3145,97014.0
2019-08-05 10:35:00,41.35,41.47,41.32,41.46,101560.0,38.3145,38.4257,38.2867,38.4164,101560.0
2019-08-05 10:40:00,41.46,41.53,41.45,41.53,165259.0,38.4164,38.4813,38.4071,38.4813,165259.0
2019-08-05 10:45:00,41.53,41.53,41.24,41.31,102579.0,38.4813,38.4813,38.2125,38.2774,102579.0
2019-08-05 10:50:00,41.4,41.4,41.25,41.29,51371.0,38.3608,38.3608,38.2218,38.2589,51371.0
2019-08-05 10:55:00,41.31,41.39,41.23,41.24,17163.0,38.2774,38.3515,38.2033,38.2125,17163.0
2019-08-05 11:00:00,41.24,41.28,40.81,40.81,89822.0,38.2125,38.2496,37.8141,37.8141,89822.0
2019-08-05 11:05:00,40.83,40.84,40.41,40.75,239698.0,37.8326,37.8419,37.4435,37.7585,239698.0
2019-08-05 11:10:00,40.74,40.74,40.51,40.72,76912.0,37.7492,37.7492,37.5361,37.7307,76912.0
2019-08-05 11:15:00,40.72,40.88,40.7,40.87,64369.0,37.7307,37.879,37.7122,37.8697,64369.0
2019-08-05 11:20:00,40.89,40.89,40.7,40.87,48513.0,37.8882,37.8882,37.7122,37.8697,48513.0
2019-08-05 11:25:00,40.87,41.0,40.85,40.98,53501.0,37.8697,37.9902,37.8512,37.9716,53501.0
2019-08-05 11:30:00,40.94,41.15,40.94,41.14,43720.0,37.9346,38.1291,37.9346,38.1199,43720.0
2019-08-05 11:35:00,41.14,41.27,41.1,41.27,75644.0,38.1199,38.2403,38.0828,38.2403,75644.0
2019-08-05 11:40:00,41.28,41.35,41.13,41.27,134016.0,38.2496,38.3145,38.1106,38.2403,134016.0
2019-08-05 11:45:00,41.26,41.28,41.1,41.11,153230.0,38.2311,38.2496,38.0828,38.0921,153230.0
2019-08-05 11:50:00,41.11,41.37,41.11,41.32,74186.0,38.0921,38.333,38.0921,38.2867,74186.0
2019-08-05 11:55:00,41.32,41.41,41.29,41.33,72104.0,38.2867,38.3701,38.2589,38.2959,72104.0
2019-08-05 12:00:00,41.34,41.49,41.34,41.45,79199.0,38.3052,38.4442,38.3052,38.4071,79199.0
2019-08-05 12:05:00,41.44,41.47,41.38,41.41,89608.0,38.3979,38.4257,38.3423,38.3701,89608.0
2019-08-05 12:10:00,41.4,41.41,41.28,41.4,54653.0,38.3608,38.3701,38.2496,38.3608,54653.0
2019-08-05 12:15:00,41.38,41.38,41.22,41.31,67347.0,38.3423,38.3423,38.194,38.2774,67347.0
2019-08-05 12:20:00,41.3,41.34,41.25,41.27,53122.0,38.2681,38.3052,38.2218,38.2403,53122.0
2019-08-05 12:25:00,41.25,41.44,41.25,41.4,64211.0,38.2218,38.3979,38.2218,38.3608,64211.0
2019-08-05 12:30:00,41.41,41.46,41.39,41.44,52399.0,38.3701,38.4164,38.3515,38.3979,52399.0
2019-08-05 12:35:00,41.44,41.45,41.33,41.43,54666.0,38.3979,38.4071,38.2959,38.3886,54666.0
2019-08-05 12:40:00,41.44,41.47,41.37,41.43,37300.0,38.3979,38.4257,38.333,38.3886,37300.0
2019-08-05 12:45:00,41.43,41.47,41.37,41.47,34562.0,38.3886,38.4257,38.333,38.4257,34562.0
2019-08-05 12:50:00,41.47,41.49,41.41,41.43,52384.0,38.4257,38.4442,38.3701,38.3886,52384.0
2019-08-05 12:55:00,41.43,41.57,41.43,41.55,63277.0,38.3886,38.5183,38.3886,38.4998,63277.0
2019-08-05 13:00:00,41.55,41.56,41.38,41.42,83453.0,38.4998,38.509,38.3423,38.3793,83453.0
2019-08-05 13:05:00,41.42,41.47,41.34,41.43,65170.0,38.3793,38.4257,38.3052,38.3886,65170.0
2019-08-05 13:10:00,41.44,41.52,41.43,41.49,48279.0,38.3979,38.472,38.3886,38.4442,48279.0
2019-08-05 13:15:00,41.49,41.52,41.43,41.44,51347.0,38.4442,38.472,38.3886,38.3979,51347.0
2019-08-05 13:20:00,41.44,41.51,41.42,41.48,61420.0,38.3979,38.4627,38.3793,38.4349,61420.0
2019-08-05 13:25:00,41.47,41.55,41.44,41.54,61681.0,38.4257,38.4998,38.3979,38.4905,61681.0
2019-08-05 13:30:00,41.53,41.54,41.39,41.42,80158.0,38.4813,38.4905,38.3515,38.3793,80158.0
2019-08-05 13:35:00,41.44,41.52,41.33,41.38,58009.0,38.3979,38.472,38.2959,38.3423,58009.0
2019-08-05 13:40:00,41.39,41.44,41.33,41.43,66223.0,38.3515,38.3979,38.2959,38.3886,66223.0
2019-08-05 13:45:00,41.43,41.47,41.39,41.45,81105.0,38.3886,38.4257,38.3515,38.4071,81105.0
2019-08-05 13:50:00,41.47,41.49,41.39,41.41,55748.0,38.4257,38.4442,38.3515,38.3701,55748.0
2019-08-05 13:55:00,41.42,41.44,41.28,41.35,59064.0,38.3793,38.3979,38.2496,38.3145,59064.0
2019-08-05 14:00:00,41.35,41.46,41.33,41.45,42992.0,38.3145,38.4164,38.2959,38.4071,42992.0
2019-08-05 14:05:00,41.44,41.46,41.37,41.44,36774.0,38.3979,38.4164,38.333,38.3979,36774.0
2019-08-05 14:10:00,41.44,41.47,41.38,41.43,47814.0,38.3979,38.4257,38.3423,38.3886,47814.0
2019-08-05 14:15:00,41.44,41.49,41.44,41.48,18772.0,38.3979,38.4442,38.3979,38.4349,18772.0
2019-08-05 14:20:00,41.49,41.55,41.49,41.53,54149.0,38.4442,38.4998,38.4442,38.4813,54149.0
2019-08-05 14:25:00,41.53,41.53,41.46,41.5,48597.0,38.4813,38.4813,38.4164,38.4535,48597.0
2019-08-05 14:30:00,41.51,41.6,41.47,41.48,74649.0,38.4627,38.5461,38.4257,38.4349,74649.0
2019-08-05 14:35:00,41.49,41.55,41.49,41.55,51422.0,38.4442,38.4998,38.4442,38.4998,51422.0
2019-08-05 14:40:00,41.55,41.58,41.49,41.58,46893.0,38.4998,38.5276,38.4442,38.5276,46893.0
2019-08-05 14:45:00,41.59,41.64,41.51,41.63,92534.0,38.5368,38.5832,38.4627,38.5739,92534.0
2019-08-05 14:50:00,41.64,41.66,41.57,41.65,72001.0,38.5832,38.6017,38.5183,38.5924,72001.0
2019-08-05 14:55:00,41.65,41.65,41.58,41.62,39818.0,38.5924,38.5924,38.5276,38.5646,39818.0
2019-08-05 15:00:00,41.62,41.63,41.59,41.63,41061.0,38.5646,38.5739,38.5368,38.5739,41061.0
2019-08-05 15:05:00,41.63,41.69,41.53,41.64,99689.0,38.5739,38.6295,38.4813,38.5832,99689.0
2019-08-05 15:10:00,41.66,41.68,41.53,41.68,88685.0,38.6017,38.6202,38.4813,38.6202,88685.0
2019-08-05 15:15:00,41.68,41.68,41.47,41.51,105025.0,38.6202,38.6202,38.4257,38.4627,105025.0
2019-08-05 15:20:00,41.52,41.57,41.13,41.16,176912.0,38.472,38.5183,38.1106,38.1384,176912.0
2019-08-05 15:25:00,41.16,41.31,41.1,41.16,118901.0,38.1384,38.2774,38.0828,38.1384,118901.0
2019-08-05 15:30:00,41.15,41.38,41.15,41.22,108865.0,38.1291,38.3423,38.1291,38.194,108865.0
2019-08-05 15:35:00,41.21,41.27,41.09,41.12,108669.0,38.1847,38.2403,38.0736,38.1014,108669.0
2019-08-05 15:40:00,41.11,41.17,41.02,41.08,112957.0,38.0921,38.1477,38.0087,38.0643,112957.0
2019-08-05 15:45:00,41.07,41.09,41.01,41.06,70845.0,38.055,38.0736,37.9994,38.0458,70845.0
2019-08-05 15:50:00,41.06,41.2,41.03,41.2,159446.0,38.0458,38.1755,38.018,38.1755,159446.0
2019-08-05 15:55:00,41.19,41.21,41.07,41.08,314239.0,38.1662,38.1847,38.055,38.0643,314239.0
2019-08-06 09:30:00,41.0,41.01,40.48,40.5,226063.0,37.9902,37.9994,37.5083,37.5269,226063.0
2019-08-06 09:35:00,40.49,40.66,40.43,40.66,94783.0,37.5176,37.6751,37.462,37.6751,94783.0
2019-08-06 09:40:00,40.65,40.74,40.52,40.62,89185.0,37.6659,37.7492,37.5454,37.6381,89185.0
2019-08-06 09:45:00,40.61,40.79,40.54,40.79,36004.0,37.6288,37.7956,37.5639,37.7956,36004.0
2019-08-06 09:50:00,40.79,40.81,40.67,40.73,42723.0,37.7956,37.8141,37.6844,37.74,42723.0
2019-08-06 09:55:00,40.73,40.81,40.69,40.75,19022.0,37.74,37.8141,37.7029,37.7585,19022.0
2019-08-06 10:00:00,40.76,40.82,40.73,40.82,43483.0,37.7678,37.8234,37.74,37.8234,43483.0
2019-08-06 10:05:00,40.81,41.03,40.81,41.0,38002.0,37.8141,38.018,37.8141,37.9902,38002.0
2019-08-06 10:10:00,41.01,41.22,40.98,41.11,62612.0,37.9994,38.194,37.9716,38.0921,62612.0
2019-08-06 10:15:00,41.11,41.15,40.92,40.98,45974.0,38.0921,38.1291,37.916,37.9716,45974.0
2019-08-06 10:20:00,40.97,41.06,40.92,40.98,51519.0,37.9624,38.0458,37.916,37.9716,51519.0
2019-08-06 10:25:00,40.99,41.04,40.93,41.03,17051.0,37.9809,38.0272,37.9253,38.018,17051.0
2019-08-06 10:30:00,41.02,41.17,40.99,41.16,18392.0,38.0087,38.1477,37.9809,38.1384,18392.0
2019-08-06 10:35:00,41.17,41.2,41.04,41.04,20171.0,38.1477,38.1755,38.0272,38.0272,20171.0
2019-08-06 10:40:00,41.07,41.16,41.05,41.1,9571.0,38.055,38.1384,38.0365,38.0828,9571.0
2019-08-06 10:45:00,41.09,41.14,41.04,41.1,15646.0,38.0736,38.1199,38.0272,38.0828,15646.0
2019-08-06 10:50:00,41.06,41.13,41.02,41.05,24963.0,38.0458,38.1106,38.0087,38.0365,24963.0
2019-08-06 10:55:00,41.05,41.05,40.97,40.97,20512.0,38.0365,38.0365,37.9624,37.9624,20512.0
2019-08-06 11:00:00,40.98,41.01,40.9,40.96,31094.0,37.9716,37.9994,37.8975,37.9531,31094.0
2019-08-06 11:05:00,40.94,41.12,40.94,41.12,42601.0,37.9346,38.1014,37.9346,38.1014,42601.0
2019-08-06 11:10:00,41.09,41.13,41.04,41.12,43780.0,38.0736,38.1106,38.0272,38.1014,43780.0
2019-08-06 11:15:00,41.11,41.13,40.99,41.01,17212.0,38.0921,38.1106,37.9809,37.9994,17212.0
2019-08-06 11:20:00,41.01,41.04,40.97,41.01,31002.0,37.9994,38.0272,37.9624,37.9994,31002.0
2019-08-06 11:25:00,41.01,41.09,40.99,41.06,17893.0,37.9994,38.0736,37.9809,38.0458,17893.0
2019-08-06 11:30:00,41.06,41.17,41.06,41.16,14435.0,38.0458,38.1477,38.0458,38.1384,14435.0
2019-08-06 11:35:00,41.16,41.17,41.08,41.08,9654.0,38.1384,38.1477,38.0643,38.0643,9654.0
2019-08-06 11:40:00,41.11,41.17,41.09,41.16,17039.0,38.0921,38.1477,38.0736,38.1384,17039.0
2019-08-06 11:45:00,41.15,41.15,40.98,41.0,39186.0,38.1291,38.1291,37.9716,37.9902,39186.0
2019-08-06 11:50:00,40.96,40.96,40.76,40.78,43783.0,37.9531,37.9531,37.7678,37.7863,43783.0
2019-08-06 11:55:00,40.76,40.86,40.75,40.82,16397.0,37.7678,37.8604,37.7585,37.8234,16397.0
2019-08-06 12:00:00,40.8,40.83,40.77,40.83,9893.0,37.8048,37.8326,37.777,37.8326,9893.0
2019-08-06 12:05:00,40.85,40.97,40.84,40.96,30868.0,37.8512,37.9624,37.8419,37.9531,30868.0
2019-08-06 12:10:00,40.96,41.03,40.96,40.96,20803.0,37.9531,38.018,37.9531,37.9531,20803.0
2019-08-06 12:15:00,40.96,40.96,40.89,40.94,18895.0,37.9531,37.9531,37.8882,37.9346,18895.0
2019-08-06 12:20:00,40.92,40.99,40.92,40.97,4757.0,37.916,37.9809,37.916,37.9624,4757.0
2019-08-06 12:25:00,40.92,40.95,40.91,40.94,9521.0,37.916,37.9438,37.9068,37.9346,9521.0
2019-08-06 12:30:00,40.93,40.96,40.86,40.87,4430.0,37.9253,37.9531,37.8604,37.8697,4430.0
2019-08-06 12:35:00,40.86,40.92,40.86,40.88,20049.0,37.8604,37.916,37.8604,37.879,20049.0
2019-08-06 12:40:00,40.86,40.88,40.83,40.87,6682.0,37.8604,37.879,37.8326,37.8697,6682.0
2019-08-06 12:45:00,40.88,40.93,40.88,40.92,8109.0,37.879,37.9253,37.879,37.916,8109.0
2019-08-06 12:50:00,40.92,40.97,40.91,40.91,5115.0,37.916,37.9624,37.9068,37.9068,5115.0
2019-08-06 12:55:00,40.9,40.96,40.9,40.96,1600.0,37.8975,37.9531,37.8975,37.9531,1600.0
2019-08-06 13:00:00,40.95,40.97,40.9,40.92,18086.0,37.9438,37.9624,37.8975,37.916,18086.0
2019-08-06 13:05:00,40.93,40.96,40.9,40.92,5475.0,37.9253,37.9531,37.8975,37.916,5475.0
2019-08-06 13:10:00,40.93,40.95,40.83,40.85,23483.0,37.9253,37.9438,37.8326,37.8512,23483.0
2019-08-06 13:15:00,40.84,40.84,40.78,40.79,7173.0,37.8419,37.8419,37.7863,37.7956,7173.0
2019-08-06 13:20:00,40.78,40.78,40.71,40.72,15032.0,37.7863,37.7863,37.7214,37.7307,15032.0
2019-08-06 13:25:00,40.73,40.8,40.71,40.79,3500.0,37.74,37.8048,37.7214,37.7956,3500.0
2019-08-06 13:30:00,40.78,40.79,40.72,40.72,4144.0,37.7863,37.7956,37.7307,37.7307,4144.0
2019-08-06 13:35:00,40.72,40.72,40.64,40.68,7600.0,37.7307,37.7307,37.6566,37.6937,7600.0
2019-08-06 13:40:00,40.67,40.86,40.67,40.81,37352.0,37.6844,37.8604,37.6844,37.8141,37352.0
2019-08-06 13:45:00,40.81,40.81,40.71,40.71,10461.0,37.8141,37.8141,37.7214,37.7214,10461.0
2019-08-06 13:50:00,40.71,40.71,40.57,40.58,20296.0,37.7214,37.7214,37.5917,37.601,20296.0
2019-08-06 13:55:00,40.58,40.63,40.54,40.63,13062.0,37.601,37.6473,37.5639,37.6473,13062.0
2019-08-06 14:00:00,40.63,40.72,40.63,40.71,14319.0,37.6473,37.7307,37.6473,37.7214,14319.0
2019-08-06 14:05:00,40.69,40.7,40.58,40.6,21276.0,37.7029,37.7122,37.601,37.6195,21276.0
2019-08-06 14:10:00,40.64,40.71,40.63,40.68,8677.0,37.6566,37.7214,37.6473,37.6937,8677.0
2019-08-06 14:15:00,40.69,40.72,40.54,40.56,17904.0,37.7029,37.7307,37.5639,37.5825,17904.0
2019-08-06 14:20:00,40.54,40.61,40.53,40.56,17377.0,37.5639,37.6288,37.5547,37.5825,17377.0
2019-08-06 14:25:00,40.56,40.61,40.53,40.61,22830.0,37.5825,37.6288,37.5547,37.6288,22830.0
2019-08-06 14:30:00,40.6,40.62,40.51,40.54,27030.0,37.6195,37.6381,37.5361,37.5639,27030.0
2019-08-06 14:35:00,40.55,40.71,40.54,40.71,28431.0,37.5732,37.7214,37.5639,37.7214,28431.0
2019-08-06 14:40:00,40.71,40.73,40.7,40.71,9851.0,37.7214,37.74,37.7122,37.7214,9851.0
2019-08-06 14:45:00,40.72,40.73,40.64,40.64,17948.0,37.7307,37.74,37.6566,37.6566,17948.0
2019-08-06 14:50:00,40.65,40.68,40.63,40.64,15516.0,37.6659,37.6937,37.6473,37.6566,15516.0
2019-08-06 14:55:00,40.66,40.69,40.64,40.67,14386.0,37.6751,37.7029,37.6566,37.6844,14386.0
2019-08-06 15:00:00,40.67,40.69,40.65,40.67,15969.0,37.6844,37.7029,37.6659,37.6844,15969.0
2019-08-06 15:05:00,40.67,40.73,40.67,40.69,16508.0,37.6844,37.74,37.6844,37.7029,16508.0
2019-08-06 15:10:00,40.71,40.73,40.68,40.73,6689.0,37.7214,37.74,37.6937,37.74,6689.0
2019-08-06 15:15:00,40.73,40.78,40.72,40.72,10325.0,37.74,37.7863,37.7307,37.7307,10325.0
2019-08-06 15:20:00,40.73,40.74,40.7,40.72,4840.0,37.74,37.7492,37.7122,37.7307,4840.0
2019-08-06 15:25:00,40.69,40.78,40.69,40.78,18515.0,37.7029,37.7863,37.7029,37.7863,18515.0
2019-08-06 15:30:00,40.79,40.81,40.78,40.81,22666.0,37.7956,37.8141,37.7863,37.8141,22666.0
2019-08-06 15:35:00,40.81,40.83,40.8,40.82,13457.0,37.8141,37.8326,37.8048,37.8234,13457.0
2019-08-06 15:40:00,40.83,40.88,40.83,40.85,17526.0,37.8326,37.879,37.8326,37.8512,17526.0
2019-08-06 15:45:00,40.86,40.9,40.83,40.83,16591.0,37.8604,37.8975,37.8326,37.8326,16591.0
2019-08-06 15:50:00,40.83,40.91,40.83,40.89,42685.0,37.8326,37.9068,37.8326,37.8882,42685.0
2019-08-06 15:55:00,40.88,40.94,40.83,40.91,213039.0,37.879,37.9346,37.8326,37.9068,213039.0
2019-08-07 09:30:00,42.41,42.58,42.22,42.54,305584.0,39.2967,39.4542,39.1206,39.4171,305584.0
2019-08-07 09:35:00,42.55,42.6,42.34,42.38,135093.0,39.4264,39.4727,39.2318,39.2689,135093.0
2019-08-07 09:40:00,42.38,42.6,42.32,42.58,130269.0,39.2689,39.4727,39.2133,39.4542,130269.0
2019-08-07 09:45:00,42.58,42.76,42.58,42.66,198392.0,39.4542,39.621,39.4542,39.5283,198392.0
2019-08-07 09:50:00,42.69,42.92,42.62,42.87,151628.0,39.5561,39.7692,39.4912,39.7229,151628.0
2019-08-07 09:55:00,42.85,42.94,42.77,42.94,102525.0,39.7043,39.7877,39.6302,39.7877,102525.0
2019-08-07 10:00:00,42.94,43.09,42.59,42.71,211895.0,39.7877,39.9267,39.4634,39.5746,211895.0
2019-08-07 10:05:00,42.72,42.79,42.51,42.67,155278.0,39.5839,39.6488,39.3893,39.5376,155278.0
2019-08-07 10:10:00,42.66,42.66,42.22,42.4,188014.0,39.5283,39.5283,39.1206,39.2874,188014.0
2019-08-07 10:15:00,42.43,42.46,41.95,41.96,120640.0,39.3152,39.343,38.8704,38.8797,120640.0
2019-08-07 10:20:00,41.96,42.23,41.94,42.2,82885.0,38.8797,39.1299,38.8612,39.1021,82885.0
2019-08-07 10:25:00,42.21,42.4,42.21,42.35,34948.0,39.1113,39.2874,39.1113,39.2411,34948.0
2019-08-07 10:30:00,42.32,42.35,42.11,42.14,49978.0,39.2133,39.2411,39.0187,39.0465,49978.0
2019-08-07 10:35:00,42.13,42.13,41.93,42.0,13759.0,39.0372,39.0372,38.8519,38.9167,13759.0
2019-08-07 10:40:00,42.08,42.31,42.08,42.27,13210.0,38.9909,39.204,38.9909,39.1669,13210.0
2019-08-07 10:45:00,42.25,42.31,42.02,42.04,17319.0,39.1484,39.204,38.9353,38.9538,17319.0
2019-08-07 10:50:00,42.05,42.1,41.84,41.9,28072.0,38.9631,39.0094,38.7685,38.8241,28072.0
2019-08-07 10:55:00,41.93,42.17,41.93,42.1,15277.0,38.8519,39.0743,38.8519,39.0094,15277.0
2019-08-07 11:00:00,42.1,42.16,42.08,42.15,20639.0,39.0094,39.065,38.9909,39.0557,20639.0
2019-08-07 11:05:00,42.14,42.19,41.95,41.99,35839.0,39.0465,39.0928,38.8704,38.9075,35839.0
2019-08-07 11:10:00,41.96,42.12,41.94,42.11,19753.0,38.8797,39.0279,38.8612,39.0187,19753.0
2019-08-07 11:15:00,42.09,42.17,42.07,42.12,10425.0,39.0001,39.0743,38.9816,39.0279,10425.0
2019-08-07 11:20:00,42.12,42.24,42.04,42.2,14801.0,39.0279,39.1391,38.9538,39.1021,14801.0
2019-08-07 11:25:00,42.21,42.38,42.21,42.37,19604.0,39.1113,39.2689,39.1113,39.2596,19604.0
2019-08-07 11:30:00,42.38,42.4,42.27,42.33,16403.0,39.2689,39.2874,39.1669,39.2225,16403.0
2019-08-07 11:35:00,42.33,42.56,42.33,42.56,31636.0,39.2225,39.4356,39.2225,39.4356,31636.0
2019-08-07 11:40:00,42.56,42.61,42.52,42.6,28360.0,39.4356,39.482,39.3986,39.4727,28360.0
2019-08-07 11:45:00,42.59,42.64,42.5,42.57,43712.0,39.4634,39.5098,39.38,39.4449,43712.0
2019-08-07 11:50:00,42.57,42.67,42.57,42.64,24614.0,39.4449,39.5376,39.4449,39.5098,24614.0
2019-08-07 11:55:00,42.63,42.63,42.42,42.49,47163.0,39.5005,39.5005,39.3059,39.3708,47163.0
2019-08-07 12:00:00,42.51,42.53,42.38,42.52,25157.0,39.3893,39.4078,39.2689,39.3986,25157.0
2019-08-07 12:05:00,42.51,42.58,42.43,42.48,14923.0,39.3893,39.4542,39.3152,39.3615,14923.0
2019-08-07 12:10:00,42.4,42.53,42.4,42.46,15566.0,39.2874,39.4078,39.2874,39.343,15566.0
2019-08-07 12:15:00,42.49,42.61,42.49,42.61,50068.0,39.3708,39.482,39.3708,39.482,50068.0
2019-08-07 12:20:00,42.61,42.62,42.47,42.6,33810.0,39.482,39.4912,39.3522,39.4727,33810.0
2019-08-07 12:25:00,42.59,42.63,42.51,42.6,26417.0,39.4634,39.5005,39.3893,39.4727,26417.0
2019-08-07 12:30:00,42.61,42.65,42.57,42.62,40094.0,39.482,39.519,39.4449,39.4912,40094.0
2019-08-07 12:35:00,42.63,42.7,42.59,42.63,37263.0,39.5005,39.5654,39.4634,39.5005,37263.0
2019-08-07 12:40:00,42.65,42.73,42.58,42.63,56273.0,39.519,39.5932,39.4542,39.5005,56273.0
2019-08-07 12:45:00,42.64,42.68,42.58,42.68,23952.0,39.5098,39.5468,39.4542,39.5468,23952.0
2019-08-07 12:50:00,42.67,42.67,42.51,42.59,31746.0,39.5376,39.5376,39.3893,39.4634,31746.0
2019-08-07 12:55:00,42.57,42.6,42.52,42.53,26286.0,39.4449,39.4727,39.3986,39.4078,26286.0
2019-08-07 13:00:00,42.5,42.5,42.23,42.29,71436.0,39.38,39.38,39.1299,39.1855,71436.0
2019-08-07 13:05:00,42.3,42.4,42.27,42.33,26357.0,39.1947,39.2874,39.1669,39.2225,26357.0
2019-08-07 13:10:00,42.33,42.56,42.31,42.55,17427.0,39.2225,39.4356,39.204,39.4264,17427.0
2019-08-07 13:15:00,42.54,42.56,42.43,42.43,19657.0,39.4171,39.4356,39.3152,39.3152,19657.0
2019-08-07 13:20:00,42.44,42.52,42.44,42.51,22895.0,39.3244,39.3986,39.3244,39.3893,22895.0
2019-08-07 13:25:00,42.51,42.63,42.5,42.5,30760.0,39.3893,39.5005,39.38,39.38,30760.0
2019-08-07 13:30:00,42.5,42.53,42.25,42.32,51026.0,39.38,39.4078,39.1484,39.2133,51026.0
2019-08-07 13:35:00,42.35,42.41,42.21,42.25,58266.0,39.2411,39.2967,39.1113,39.1484,58266.0
2019-08-07 13:40:00,42.24,42.29,42.14,42.24,60391.0,39.1391,39.1855,39.0465,39.1391,60391.0
2019-08-07 13:45:00,42.25,42.34,42.22,42.34,29011.0,39.1484,39.2318,39.1206,39.2318,29011.0
2019-08-07 13:50:00,42.33,42.39,42.19,42.19,39278.0,39.2225,39.2781,39.0928,39.0928,39278.0
2019-08-07 13:55:00,42.17,42.29,42.11,42.28,32129.0,39.0743,39.1855,39.0187,39.1762,32129.0
2019-08-07 14:00:00,42.25,42.39,42.21,42.39,25099.0,39.1484,39.2781,39.1113,39.2781,25099.0
2019-08-07 14:05:00,42.41,42.42,42.17,42.21,40683.0,39.2967,39.3059,39.0743,39.1113,40683.0
2019-08-07 14:10:00,42.2,42.24,42.08,42.21,39456.0,39.1021,39.1391,38.9909,39.1113,39456.0
2019-08-07 14:15:00,42.23,42.4,42.23,42.4,49289.0,39.1299,39.2874,39.1299,39.2874,49289.0
2019-08-07 14:20:00,42.4,42.52,42.38,42.5,53687.0,39.2874,39.3986,39.2689,39.38,53687.0
2019-08-07 14:25:00,42.5,42.54,42.33,42.38,39703.0,39.38,39.4171,39.2225,39.2689,39703.0
2019-08-07 14:30:00,42.37,42.49,42.37,42.49,41228.0,39.2596,39.3708,39.2596,39.3708,41228.0
2019-08-07 14:35:00,42.48,42.56,42.44,42.56,26938.0,39.3615,39.4356,39.3244,39.4356,26938.0
2019-08-07 14:40:00,42.56,42.6,42.33,42.37,49688.0,39.4356,39.4727,39.2225,39.2596,49688.0
2019-08-07 14:45:00,42.39,42.4,42.18,42.32,46010.0,39.2781,39.2874,39.0835,39.2133,46010.0
2019-08-07 14:50:00,42.31,42.36,42.21,42.26,28603.0,39.204,39.2503,39.1113,39.1577,28603.0
2019-08-07 14:55:00,42.27,42.33,42.26,42.31,20068.0,39.1669,39.2225,39.1577,39.204,20068.0
2019-08-07 15:00:00,42.29,42.45,42.27,42.43,36704.0,39.1855,39.3337,39.1669,39.3152,36704.0
2019-08-07 15:05:00,42.44,42.44,42.3,42.39,23496.0,39.3244,39.3244,39.1947,39.2781,23496.0
2019-08-07 15:10:00,42.39,42.44,42.39,42.44,23405.0,39.2781,39.3244,39.2781,39.3244,23405.0
2019-08-07 15:15:00,42.43,42.45,42.39,42.41,29096.0,39.3152,39.3337,39.2781,39.2967,29096.0
2019-08-07 15:20:00,42.41,42.46,42.36,42.42,21643.0,39.2967,39.343,39.2503,39.3059,21643.0
2019-08-07 15:25:00,42.43,42.43,42.21,42.22,29826.0,39.3152,39.3152,39.1113,39.1206,29826.0
2019-08-07 15:30:00,42.22,42.24,42.14,42.16,51955.0,39.1206,39.1391,39.0465,39.065,51955.0
2019-08-07 15:35:00,42.12,42.23,41.94,42.0,78893.0,39.0279,39.1299,38.8612,38.9167,78893.0
2019-08-07 15:40:00,42.0,42.06,41.77,41.84,166785.0,38.9167,38.9723,38.7036,38.7685,166785.0
2019-08-07 15:45:00,41.84,41.95,41.81,41.86,67597.0,38.7685,38.8704,38.7407,38.787,67597.0
2019-08-07 15:50:00,41.86,41.96,41.86,41.92,97225.0,38.787,38.8797,38.787,38.8426,97225.0
2019-08-07 15:55:00,41.92,41.95,41.78,41.81,414834.0,38.8426,38.8704,38.7129,38.7407,414834.0
2019-08-08 09:30:00,41.45,41.46,41.12,41.33,99374.0,38.4071,38.4164,38.1014,38.2959,99374.0
2019-08-08 09:35:00,41.33,41.67,41.33,41.67,34498.0,38.2959,38.611,38.2959,38.611,34498.0
2019-08-08 09:40:00,41.67,41.68,41.41,41.41,20391.0,38.611,38.6202,38.3701,38.3701,20391.0
2019-08-08 09:45:00,41.38,41.52,41.38,41.46,21021.0,38.3423,38.472,38.3423,38.4164,21021.0
2019-08-08 09:50:00,41.5,41.8,41.5,41.72,28596.0,38.4535,38.7314,38.4535,38.6573,28596.0
2019-08-08 09:55:00,41.67,41.81,41.67,41.81,13695.0,38.611,38.7407,38.611,38.7407,13695.0
2019-08-08 10:00:00,41.84,41.89,41.8,41.85,25268.0,38.7685,38.8148,38.7314,38.7778,25268.0
2019-08-08 10:05:00,41.8,41.84,41.72,41.83,16152.0,38.7314,38.7685,38.6573,38.7592,16152.0
2019-08-08 10:10:00,41.84,41.94,41.84,41.9,8584.0,38.7685,38.8612,38.7685,38.8241,8584.0
2019-08-08 10:15:00,41.87,41.93,41.82,41.86,21016.0,38.7963,38.8519,38.75,38.787,21016.0
2019-08-08 10:20:00,41.85,41.98,41.82,41.92,18976.0,38.7778,38.8982,38.75,38.8426,18976.0
2019-08-08 10:25:00,41.95,41.99,41.9,41.92,14530.0,38.8704,38.9075,38.8241,38.8426,14530.0
2019-08-08 10:30:00,41.93,41.94,41.76,41.83,23575.0,38.8519,38.8612,38.6944,38.7592,23575.0
2019-08-08 10:35:00,41.83,41.83,41.62,41.67,48086.0,38.7592,38.7592,38.5646,38.611,48086.0
2019-08-08 10:40:00,41.73,41.77,41.66,41.69,21921.0,38.6666,38.7036,38.6017,38.6295,21921.0
2019-08-08 10:45:00,41.69,41.73,41.63,41.63,11947.0,38.6295,38.6666,38.5739,38.5739,11947.0
2019-08-08 10:50:00,41.64,41.64,41.54,41.63,11962.0,38.5832,38.5832,38.4905,38.5739,11962.0
2019-08-08 10:55:00,41.63,41.66,41.54,41.54,5442.0,38.5739,38.6017,38.4905,38.4905,5442.0
2019-08-08 11:00:00,41.56,41.69,41.53,41.69,7999.0,38.509,38.6295,38.4813,38.6295,7999.0
2019-08-08 11:05:00,41.69,41.87,41.69,41.87,9848.0,38.6295,38.7963,38.6295,38.7963,9848.0
2019-08-08 11:10:00,41.85,41.86,41.76,41.77,5496.0,38.7778,38.787,38.6944,38.7036,5496.0
2019-08-08 11:15:00,41.75,41.86,41.75,41.86,10131.0,38.6851,38.787,38.6851,38.787,10131.0
2019-08-08 11:20:00,41.88,41.91,41.83,41.89,23072.0,38.8056,38.8334,38.7592,38.8148,23072.0
2019-08-08 11:25:00,41.9,42.03,41.9,42.0,9308.0,38.8241,38.9445,38.8241,38.9167,9308.0
2019-08-08 11:30:00,41.99,42.03,41.95,41.97,2700.0,38.9075,38.9445,38.8704,38.889,2700.0
2019-08-08 11:35:00,41.99,42.02,41.94,42.02,6353.0,38.9075,38.9353,38.8612,38.9353,6353.0
2019-08-08 11:40:00,42.03,42.04,41.96,41.96,8116.0,38.9445,38.9538,38.8797,38.8797,8116.0
2019-08-08 11:45:00,41.98,42.03,41.94,42.01,5868.0,38.8982,38.9445,38.8612,38.926,5868.0
2019-08-08 11:50:00,42.05,42.06,42.02,42.05,3300.0,38.9631,38.9723,38.9353,38.9631,3300.0
2019-08-08 11:55:00,42.04,42.04,41.99,41.99,3803.0,38.9538,38.9538,38.9075,38.9075,3803.0
2019-08-08 12:00:00,41.97,41.98,41.9,41.95,15876.0,38.889,38.8982,38.8241,38.8704,15876.0
2019-08-08 12:05:00,41.97,41.99,41.94,41.94,3499.0,38.889,38.9075,38.8612,38.8612,3499.0
2019-08-08 12:10:00,41.93,41.93,41.86,41.88,3800.0,38.8519,38.8519,38.787,38.8056,3800.0
2019-08-08 12:15:00,41.85,41.86,41.82,41.86,7129.0,38.7778,38.787,38.75,38.787,7129.0
2019-08-08 12:20:00,41.88,41.93,41.88,41.93,3800.0,38.8056,38.8519,38.8056,38.8519,3800.0
2019-08-08 12:25:00,41.92,41.99,41.92,41.97,5925.0,38.8426,38.9075,38.8426,38.889,5925.0
2019-08-08 12:30:00,41.96,41.96,41.9,41.91,1961.0,38.8797,38.8797,38.8241,38.8334,1961.0
2019-08-08 12:35:00,41.97,42.0,41.95,41.95,3267.0,38.889,38.9167,38.8704,38.8704,3267.0
2019-08-08 12:40:00,41.95,41.95,41.83,41.84,10844.0,38.8704,38.8704,38.7592,38.7685,10844.0
2019-08-08 12:45:00,41.84,41.92,41.84,41.92,899.0,38.7685,38.8426,38.7685,38.8426,899.0
2019-08-08 12:50:00,41.92,41.98,41.92,41.98,6850.0,38.8426,38.8982,38.8426,38.8982,6850.0
2019-08-08 12:55:00,41.98,42.03,41.96,41.97,10064.0,38.8982,38.9445,38.8797,38.889,10064.0
2019-08-08 13:00:00,41.95,42.02,41.88,42.01,29909.0,38.8704,38.9353,38.8056,38.926,29909.0
2019-08-08 13:05:00,42.01,42.12,42.01,42.11,16306.0,38.926,39.0279,38.926,39.0187,16306.0
2019-08-08 13:10:00,42.1,42.12,42.05,42.12,5513.0,39.0094,39.0279,38.9631,39.0279,5513.0
2019-08-08 13:15:00,42.13,42.15,42.11,42.12,5607.0,39.0372,39.0557,39.0187,39.0279,5607.0
2019-08-08 13:20:00,42.12,42.15,42.1,42.15,4876.0,39.0279,39.0557,39.0094,39.0557,4876.0
2019-08-08 13:25:00,42.15,42.16,42.08,42.09,9439.0,39.0557,39.065,38.9909,39.0001,9439.0
2019-08-08 13:30:00,42.09,42.14,42.09,42.13,5381.0,39.0001,39.0465,39.0001,39.0372,5381.0
2019-08-08 13:35:00,42.13,42.15,42.13,42.14,6118.0,39.0372,39.0557,39.0372,39.0465,6118.0
2019-08-08 13:40:00,42.14,42.27,42.12,42.21,19176.0,39.0465,39.1669,39.0279,39.1113,19176.0
2019-08-08 13:45:00,42.2,42.32,42.2,42.32,29510.0,39.1021,39.2133,39.1021,39.2133,29510.0
2019-08-08 13:50:00,42.31,42.33,42.25,42.33,26699.0,39.204,39.2225,39.1484,39.2225,26699.0
2019-08-08 13:55:00,42.31,42.35,42.24,42.29,6189.0,39.204,39.2411,39.1391,39.1855,6189.0
2019-08-08 14:00:00,42.3,42.39,42.27,42.37,23608.0,39.1947,39.2781,39.1669,39.2596,23608.0
2019-08-08 14:05:00,42.38,42.46,42.35,42.43,37981.0,39.2689,39.343,39.2411,39.3152,37981.0
2019-08-08 14:10:00,42.43,42.45,42.36,42.38,27107.0,39.3152,39.3337,39.2503,39.2689,27107.0
2019-08-08 14:15:00,42.39,42.41,42.31,42.38,13939.0,39.2781,39.2967,39.204,39.2689,13939.0
2019-08-08 14:20:00,42.37,42.38,42.3,42.38,19024.0,39.2596,39.2689,39.1947,39.2689,19024.0
2019-08-08 14:25:00,42.39,42.45,42.38,42.44,6782.0,39.2781,39.3337,39.2689,39.3244,6782.0
2019-08-08 14:30:00,42.43,42.44,42.31,42.42,15197.0,39.3152,39.3244,39.204,39.3059,15197.0
2019-08-08 14:35:00,42.43,42.56,42.41,42.56,23623.0,39.3152,39.4356,39.2967,39.4356,23623.0
2019-08-08 14:40:00,42.56,42.68,42.56,42.68,59533.0,39.4356,39.5468,39.4356,39.5468,59533.0
2019-08-08 14:45:00,42.67,42.74,42.66,42.74,68847.0,39.5376,39.6024,39.5283,39.6024,68847.0
2019-08-08 14:50:00,42.73,42.73,42.55,42.59,51386.0,39.5932,39.5932,39.4264,39.4634,51386.0
2019-08-08 14:55:00,42.58,42.61,42.49,42.51,15433.0,39.4542,39.482,39.3708,39.3893,15433.0
2019-08-08 15:00:00,42.53,42.66,42.5,42.66,41102.0,39.4078,39.5283,39.38,39.5283,41102.0
2019-08-08 15:05:00,42.65,42.71,42.65,42.67,21313.0,39.519,39.5746,39.519,39.5376,21313.0
2019-08-08 15:10:00,42.67,42.71,42.65,42.68,37882.0,39.5376,39.5746,39.519,39.5468,37882.0
2019-08-08 15:15:00,42.68,42.71,42.59,42.59,39363.0,39.5468,39.5746,39.4634,39.4634,39363.0
2019-08-08 15:20:00,42.58,42.58,42.46,42.56,46286.0,39.4542,39.4542,39.343,39.4356,46286.0
2019-08-08 15:25:00,42.55,42.59,42.53,42.54,29580.0,39.4264,39.4634,39.4078,39.4171,29580.0
2019-08-08 15:30:00,42.52,42.54,42.39,42.4,65007.0,39.3986,39.4171,39.2781,39.2874,65007.0
2019-08-08 15:35:00,42.4,42.53,42.38,42.51,43345.0,39.2874,39.4078,39.2689,39.3893,43345.0
2019-08-08 15:40:00,42.52,42.53,42.42,42.45,53925.0,39.3986,39.4078,39.3059,39.3337,53925.0
2019-08-08 15:45:00,42.46,42.49,42.41,42.49,28435.0,39.343,39.3708,39.2967,39.3708,28435.0
2019-08-08 15:50:00,42.49,42.51,42.48,42.49,41438.0,39.3708,39.3893,39.3615,39.3708,41438.0
2019-08-08 15:55:00,42.49,42.61,42.44,42.58,208562.0,39.3708,39.482,39.3244,39.4542,208562.0
2019-08-09 09:30:00,42.19,42.36,42.03,42.07,132296.0,39.0928,39.2503,38.9445,38.9816,132296.0
2019-08-09 09:35:00,42.05,42.13,42.03,42.09,42443.0,38.9631,39.0372,38.9445,39.0001,42443.0
2019-08-09 09:40:00,42.1,42.18,42.04,42.14,48643.0,39.0094,39.0835,38.9538,39.0465,48643.0
2019-08-09 09:45:00,42.14,42.32,42.14,42.32,19736.0,39.0465,39.2133,39.0465,39.2133,19736.0
2019-08-09 09:50:00,42.28,42.39,42.17,42.33,44658.0,39.1762,39.2781,39.0743,39.2225,44658.0
2019-08-09 09:55:00,42.36,42.37,42.18,42.21,27682.0,39.2503,39.2596,39.0835,39.1113,27682.0
2019-08-09 10:00:00,42.2,42.26,42.08,42.13,27367.0,39.1021,39.1577,38.9909,39.0372,27367.0
2019-08-09 10:05:00,42.09,42.36,42.06,42.36,69192.0,39.0001,39.2503,38.9723,39.2503,69192.0
2019-08-09 10:10:00,42.35,42.38,42.24,42.25,35953.0,39.2411,39.2689,39.1391,39.1484,35953.0
2019-08-09 10:15:00,42.35,42.46,42.28,42.46,22020.0,39.2411,39.343,39.1762,39.343,22020.0
2019-08-09 10:20:00,42.45,42.55,42.42,42.48,44143.0,39.3337,39.4264,39.3059,39.3615,44143.0
2019-08-09 10:25:00,42.45,42.55,42.43,42.47,23584.0,39.3337,39.4264,39.3152,39.3522,23584.0
2019-08-09 10:30:00,42.49,42.58,42.47,42.52,23837.0,39.3708,39.4542,39.3522,39.3986,23837.0
2019-08-09 10:35:00,42.52,42.52,42.38,42.45,25416.0,39.3986,39.3986,39.2689,39.3337,25416.0
2019-08-09 10:40:00,42.45,42.51,42.43,42.48,13979.0,39.3337,39.3893,39.3152,39.3615,13979.0
2019-08-09 10:45:00,42.47,42.48,42.21,42.33,43890.0,39.3522,39.3615,39.1113,39.2225,43890.0
2019-08-09 10:50:00,42.27,42.31,42.19,42.3,33105.0,39.1669,39.204,39.0928,39.1947,33105.0
2019-08-09 10:55:00,42.29,42.35,42.27,42.34,21846.0,39.1855,39.2411,39.1669,39.2318,21846.0
2019-08-09 11:00:00,42.35,42.38,42.28,42.34,18813.0,39.2411,39.2689,39.1762,39.2318,18813.0
2019-08-09 11:05:00,42.29,42.44,42.29,42.43,30487.0,39.1855,39.3244,39.1855,39.3152,30487.0
2019-08-09 11:10:00,42.42,42.43,42.34,42.34,9184.0,39.3059,39.3152,39.2318,39.2318,9184.0
2019-08-09 11:15:00,42.32,42.33,42.24,42.29,27149.0,39.2133,39.2225,39.1391,39.1855,27149.0
2019-08-09 11:20:00,42.29,42.34,42.28,42.33,14939.0,39.1855,39.2318,39.1762,39.2225,14939.0
2019-08-09 11:25:00,42.34,42.45,42.31,42.45,17968.0,39.2318,39.3337,39.204,39.3337,17968.0
2019-08-09 11:30:00,42.43,42.43,42.29,42.33,38223.0,39.3152,39.3152,39.1855,39.2225,38223.0
2019-08-09 11:35:00,42.31,42.38,42.3,42.38,8154.0,39.204,39.2689,39.1947,39.2689,8154.0
2019-08-09 11:40:00,42.42,42.42,42.33,42.38,14965.0,39.3059,39.3059,39.2225,39.2689,14965.0
2019-08-09 11:45:00,42.4,42.4,42.16,42.2,31560.0,39.2874,39.2874,39.065,39.1021,31560.0
2019-08-09 11:50:00,42.22,42.3,42.2,42.27,22700.0,39.1206,39.1947,39.1021,39.1669,22700.0
2019-08-09 11:55:00,42.27,42.32,42.21,42.27,12878.0,39.1669,39.2133,39.1113,39.1669,12878.0
2019-08-09 12:00:00,42.28,42.28,42.19,42.21,12793.0,39.1762,39.1762,39.0928,39.1113,12793.0
2019-08-09 12:05:00,42.21,42.26,42.17,42.21,20631.0,39.1113,39.1577,39.0743,39.1113,20631.0
2019-08-09 12:10:00,42.19,42.24,42.14,42.14,14521.0,39.0928,39.1391,39.0465,39.0465,14521.0
2019-08-09 12:15:00,42.17,42.23,42.16,42.23,16877.0,39.0743,39.1299,39.065,39.1299,16877.0
2019-08-09 12:20:00,42.22,42.22,42.14,42.19,14933.0,39.1206,39.1206,39.0465,39.0928,14933.0
2019-08-09 12:25:00,42.21,42.28,42.21,42.25,10462.0,39.1113,39.1762,39.1113,39.1484,10462.0
2019-08-09 12:30:00,42.25,42.27,42.24,42.25,13249.0,39.1484,39.1669,39.1391,39.1484,13249.0
2019-08-09 12:35:00,42.25,42.29,42.2,42.27,18479.0,39.1484,39.1855,39.1021,39.1669,18479.0
2019-08-09 12:40:00,42.28,42.28,42.17,42.17,5015.0,39.1762,39.1762,39.0743,39.0743,5015.0
2019-08-09 12:45:00,42.2,42.24,42.19,42.24,2718.0,39.1021,39.1391,39.0928,39.1391,2718.0
2019-08-09 12:50:00,42.22,42.22,41.99,42.06,34104.0,39.1206,39.1206,38.9075,38.9723,34104.0
2019-08-09 12:55:00,42.05,42.15,42.04,42.11,39467.0,38.9631,39.0557,38.9538,39.0187,39467.0
2019-08-09 13:00:00,42.06,42.1,42.01,42.01,9140.0,38.9723,39.0094,38.926,38.926,9140.0
2019-08-09 13:05:00,42.0,42.0,41.88,41.99,39882.0,38.9167,38.9167,38.8056,38.9075,39882.0
2019-08-09 13:10:00,42.01,42.01,41.91,41.96,21503.0,38.926,38.926,38.8334,38.8797,21503.0
2019-08-09 13:15:00,41.97,41.99,41.93,41.96,28137.0,38.889,38.9075,38.8519,38.8797,28137.0
2019-08-09 13:20:00,41.95,42.0,41.88,42.0,14652.0,38.8704,38.9167,38.8056,38.9167,14652.0
2019-08-09 13:25:00,42.01,42.03,41.95,42.03,10599.0,38.926,38.9445,38.8704,38.9445,10599.0
2019-08-09 13:30:00,42.02,42.11,41.99,42.09,25559.0,38.9353,39.0187,38.9075,39.0001,25559.0
2019-08-09 13:35:00,42.08,42.1,42.03,42.08,7420.0,38.9909,39.0094,38.9445,38.9909,7420.0
2019-08-09 13:40:00,42.08,42.1,42.01,42.03,6497.0,38.9909,39.0094,38.926,38.9445,6497.0
2019-08-09 13:45:00,42.06,42.16,42.05,42.14,13803.0,38.9723,39.065,38.9631,39.0465,13803.0
2019-08-09 13:50:00,42.13,42.17,42.05,42.07,30547.0,39.0372,39.0743,38.9631,38.9816,30547.0
2019-08-09 13:55:00,42.05,42.06,41.96,41.98,14576.0,38.9631,38.9723,38.8797,38.8982,14576.0
2019-08-09 14:00:00,41.97,42.04,41.9,42.04,20905.0,38.889,38.9538,38.8241,38.9538,20905.0
2019-08-09 14:05:00,42.03,42.04,41.96,41.98,15337.0,38.9445,38.9538,38.8797,38.8982,15337.0
2019-08-09 14:10:00,41.99,41.99,41.91,41.93,12093.0,38.9075,38.9075,38.8334,38.8519,12093.0
2019-08-09 14:15:00,41.92,41.96,41.92,41.92,4890.0,38.8426,38.8797,38.8426,38.8426,4890.0
2019-08-09 14:20:00,41.94,41.94,41.89,41.89,13491.0,38.8612,38.8612,38.8148,38.8148,13491.0
2019-08-09 14:25:00,41.91,41.91,41.73,41.75,10286.0,38.8334,38.8334,38.6666,38.6851,10286.0
2019-08-09 14:30:00,41.74,41.87,41.74,41.87,17780.0,38.6758,38.7963,38.6758,38.7963,17780.0
2019-08-09 14:35:00,41.88,41.9,41.87,41.89,24607.0,38.8056,38.8241,38.7963,38.8148,24607.0
2019-08-09 14:40:00,41.89,41.95,41.88,41.95,21989.0,38.8148,38.8704,38.8056,38.8704,21989.0
2019-08-09 14:45:00,41.94,41.99,41.92,41.99,9328.0,38.8612,38.9075,38.8426,38.9075,9328.0
2019-08-09 14:50:00,41.97,42.01,41.97,41.99,8955.0,38.889,38.926,38.889,38.9075,8955.0
2019-08-09 14:55:00,42.01,42.03,41.97,42.02,12404.0,38.926,38.9445,38.889,38.9353,12404.0
2019-08-09 15:00:00,41.98,41.99,41.96,41.98,3771.0,38.8982,38.9075,38.8797,38.8982,3771.0
2019-08-09 15:05:00,41.95,41.95,41.86,41.88,23531.0,38.8704,38.8704,38.787,38.8056,23531.0
2019-08-09 15:10:00,41.87,41.96,41.86,41.95,14062.0,38.7963,38.8797,38.787,38.8704,14062.0
2019-08-09 15:15:00,41.94,42.01,41.93,42.01,11237.0,38.8612,38.926,38.8519,38.926,11237.0
2019-08-09 15:20:00,42.01,42.02,41.99,42.0,9100.0,38.926,38.9353,38.9075,38.9167,9100.0
2019-08-09 15:25:00,41.97,41.99,41.93,41.94,8200.0,38.889,38.9075,38.8519,38.8612,8200.0
2019-08-09 15:30:00,41.94,41.98,41.94,41.95,18484.0,38.8612,38.8982,38.8612,38.8704,18484.0
2019-08-09 15:35:00,41.94,41.94,41.87,41.93,16783.0,38.8612,38.8612,38.7963,38.8519,16783.0
2019-08-09 15:40:00,41.93,41.95,41.89,41.9,26391.0,38.8519,38.8704,38.8148,38.8241,26391.0
2019-08-09 15:45:00,41.92,41.93,41.91,41.91,15334.0,38.8426,38.8519,38.8334,38.8334,15334.0
2019-08-09 15:50:00,41.91,41.94,41.88,41.89,26911.0,38.8334,38.8612,38.8056,38.8148,26911.0
2019-08-09 15:55:00,41.89,41.91,41.78,41.79,468412.0,38.8148,38.8334,38.7129,38.7222,468412.0
2019-08-12 09:30:00,41.9,42.11,41.89,42.06,106836.0,38.8241,39.0187,38.8148,38.9723,106836.0
2019-08-12 09:35:00,42.06,42.2,42.03,42.13,51494.0,38.9723,39.1021,38.9445,39.0372,51494.0
2019-08-12 09:40:00,42.14,42.22,42.07,42.22,27515.0,39.0465,39.1206,38.9816,39.1206,27515.0
2019-08-12 09:45:00,42.23,42.38,42.22,42.32,20910.0,39.1299,39.2689,39.1206,39.2133,20910.0
2019-08-12 09:50:00,42.32,42.39,42.2,42.36,27343.0,39.2133,39.2781,39.1021,39.2503,27343.0
2019-08-12 09:55:00,42.35,42.35,42.18,42.18,17132.0,39.2411,39.2411,39.0835,39.0835,17132.0
2019-08-12 10:00:00,42.15,42.25,42.1,42.18,21325.0,39.0557,39.1484,39.0094,39.0835,21325.0
2019-08-12 10:05:00,42.2,42.24,42.17,42.2,10857.0,39.1021,39.1391,39.0743,39.1021,10857.0
2019-08-12 10:10:00,42.2,42.27,42.17,42.25,17825.0,39.1021,39.1669,39.0743,39.1484,17825.0
2019-08-12 10:15:00,42.21,42.27,42.13,42.16,8385.0,39.1113,39.1669,39.0372,39.065,8385.0
2019-08-12 10:20:00,42.16,42.21,42.1,42.13,6976.0,39.065,39.1113,39.0094,39.0372,6976.0
2019-08-12 10:25:00,42.12,42.17,42.11,42.12,7007.0,39.0279,39.0743,39.0187,39.0279,7007.0
2019-08-12 10:30:00,42.13,42.15,42.05,42.05,7305.0,39.0372,39.0557,38.9631,38.9631,7305.0
2019-08-12 10:35:00,42.04,42.13,42.03,42.13,6029.0,38.9538,39.0372,38.9445,39.0372,6029.0
2019-08-12 10:40:00,42.13,42.14,42.1,42.14,4329.0,39.0372,39.0465,39.0094,39.0465,4329.0
2019-08-12 10:45:00,42.14,42.19,42.1,42.16,9801.0,39.0465,39.0928,39.0094,39.065,9801.0
2019-08-12 10:50:00,42.14,42.18,42.1,42.12,7923.0,39.0465,39.0835,39.0094,39.0279,7923.0
2019-08-12 10:55:00,42.12,42.15,42.05,42.07,9288.0,39.0279,39.0557,38.9631,38.9816,9288.0
2019-08-12 11:00:00,42.08,42.12,42.06,42.08,18871.0,38.9909,39.0279,38.9723,38.9909,18871.0
2019-08-12 11:05:00,42.09,42.12,41.99,42.04,10582.0,39.0001,39.0279,38.9075,38.9538,10582.0
2019-08-12 11:10:00,42.03,42.13,42.03,42.1,12341.0,38.9445,39.0372,38.9445,39.0094,12341.0
2019-08-12 11:15:00,42.11,42.16,42.11,42.13,5600.0,39.0187,39.065,39.0187,39.0372,5600.0
2019-08-12 11:20:00,42.13,42.18,42.11,42.16,5476.0,39.0372,39.0835,39.0187,39.065,5476.0
2019-08-12 11:25:00,42.17,42.22,42.1,42.19,11314.0,39.0743,39.1206,39.0094,39.0928,11314.0
2019-08-12 11:30:00,42.18,42.18,42.11,42.14,5829.0,39.0835,39.0835,39.0187,39.0465,5829.0
2019-08-12 11:35:00,42.15,42.22,42.15,42.22,9048.0,39.0557,39.1206,39.0557,39.1206,9048.0
2019-08-12 11:40:00,42.23,42.26,42.19,42.24,7302.0,39.1299,39.1577,39.0928,39.1391,7302.0
2019-08-12 11:45:00,42.24,42.24,42.13,42.2,17482.0,39.1391,39.1391,39.0372,39.1021,17482.0
2019-08-12 11:50:00,42.2,42.21,42.13,42.2,6274.0,39.1021,39.1113,39.0372,39.1021,6274.0
2019-08-12 11:55:00,42.19,42.26,42.17,42.25,8002.0,39.0928,39.1577,39.0743,39.1484,8002.0
2019-08-12 12:00:00,42.26,42.28,42.22,42.23,10158.0,39.1577,39.1762,39.1206,39.1299,10158.0
2019-08-12 12:05:00,42.23,42.25,42.21,42.22,10391.0,39.1299,39.1484,39.1113,39.1206,10391.0
2019-08-12 12:10:00,42.23,42.24,42.19,42.24,9254.0,39.1299,39.1391,39.0928,39.1391,9254.0
2019-08-12 12:15:00,42.24,42.29,42.24,42.27,7992.0,39.1391,39.1855,39.1391,39.1669,7992.0
2019-08-12 12:20:00,42.26,42.33,42.23,42.33,17833.0,39.1577,39.2225,39.1299,39.2225,17833.0
2019-08-12 12:25:00,42.34,42.42,42.32,42.42,24894.0,39.2318,39.3059,39.2133,39.3059,24894.0
2019-08-12 12:30:00,42.44,42.44,42.33,42.39,13945.0,39.3244,39.3244,39.2225,39.2781,13945.0
2019-08-12 12:35:00,42.39,42.39,42.32,42.32,9564.0,39.2781,39.2781,39.2133,39.2133,9564.0
2019-08-12 12:40:00,42.33,42.4,42.32,42.36,12898.0,39.2225,39.2874,39.2133,39.2503,12898.0
2019-08-12 12:45:00,42.35,42.35,42.26,42.26,17269.0,39.2411,39.2411,39.1577,39.1577,17269.0
2019-08-12 12:50:00,42.27,42.31,42.26,42.29,18716.0,39.1669,39.204,39.1577,39.1855,18716.0
2019-08-12 12:55:00,42.29,42.31,42.23,42.25,20980.0,39.1855,39.204,39.1299,39.1484,20980.0
2019-08-12 13:00:00,42.25,42.31,42.25,42.29,6579.0,39.1484,39.204,39.1484,39.1855,6579.0
2019-08-12 13:05:00,42.27,42.27,42.2,42.2,24216.0,39.1669,39.1669,39.1021,39.1021,24216.0
2019-08-12 13:10:00,42.21,42.22,42.12,42.12,9277.0,39.1113,39.1206,39.0279,39.0279,9277.0
2019-08-12 13:15:00,42.12,42.13,42.09,42.12,16241.0,39.0279,39.0372,39.0001,39.0279,16241.0
2019-08-12 13:20:00,42.1,42.15,42.09,42.15,6289.0,39.0094,39.0557,39.0001,39.0557,6289.0
2019-08-12 13:25:00,42.14,42.15,42.1,42.13,8990.0,39.0465,39.0557,39.0094,39.0372,8990.0
2019-08-12 13:30:00,42.14,42.14,42.02,42.04,14358.0,39.0465,39.0465,38.9353,38.9538,14358.0
2019-08-12 13:35:00,42.04,42.05,42.01,42.02,10300.0,38.9538,38.9631,38.926,38.9353,10300.0
2019-08-12 13:40:00,42.02,42.02,41.92,41.97,33982.0,38.9353,38.9353,38.8426,38.889,33982.0
2019-08-12 13:45:00,41.99,41.99,41.85,41.85,42410.0,38.9075,38.9075,38.7778,38.7778,42410.0
2019-08-12 13:50:00,41.85,41.87,41.71,41.76,26384.0,38.7778,38.7963,38.648,38.6944,26384.0
2019-08-12 13:55:00,41.76,41.87,41.76,41.87,11947.0,38.6944,38.7963,38.6944,38.7963,11947.0
2019-08-12 14:00:00,41.87,41.89,41.86,41.87,10526.0,38.7963,38.8148,38.787,38.7963,10526.0
2019-08-12 14:05:00,41.88,41.89,41.74,41.77,21773.0,38.8056,38.8148,38.6758,38.7036,21773.0
2019-08-12 14:10:00,41.77,41.8,41.55,41.55,27768.0,38.7036,38.7314,38.4998,38.4998,27768.0
2019-08-12 14:15:00,41.54,41.54,41.39,41.4,43963.0,38.4905,38.4905,38.3515,38.3608,43963.0
2019-08-12 14:20:00,41.39,41.53,41.36,41.52,22097.0,38.3515,38.4813,38.3237,38.472,22097.0
2019-08-12 14:25:00,41.52,41.71,41.48,41.66,37893.0,38.472,38.648,38.4349,38.6017,37893.0
2019-08-12 14:30:00,41.64,41.66,41.58,41.64,34910.0,38.5832,38.6017,38.5276,38.5832,34910.0
2019-08-12 14:35:00,41.65,41.71,41.65,41.7,14805.0,38.5924,38.648,38.5924,38.6388,14805.0
2019-08-12 14:40:00,41.7,42.14,41.66,41.97,138018.0,38.6388,39.0465,38.6017,38.889,138018.0
2019-08-12 14:45:00,41.97,42.0,41.79,41.88,71233.0,38.889,38.9167,38.7222,38.8056,71233.0
2019-08-12 14:50:00,41.84,41.84,41.61,41.64,52978.0,38.7685,38.7685,38.5554,38.5832,52978.0
2019-08-12 14:55:00,41.64,41.65,41.5,41.5,78854.0,38.5832,38.5924,38.4535,38.4535,78854.0
2019-08-12 15:00:00,41.5,41.5,41.37,41.41,98387.0,38.4535,38.4535,38.333,38.3701,98387.0
2019-08-12 15:05:00,41.4,41.43,41.27,41.35,141390.0,38.3608,38.3886,38.2403,38.3145,141390.0
2019-08-12 15:10:00,41.34,41.44,41.29,41.35,101944.0,38.3052,38.3979,38.2589,38.3145,101944.0
2019-08-12 15:15:00,41.36,41.39,41.21,41.21,106053.0,38.3237,38.3515,38.1847,38.1847,106053.0
2019-08-12 15:20:00,41.21,41.24,41.08,41.16,103637.0,38.1847,38.2125,38.0643,38.1384,103637.0
2019-08-12 15:25:00,41.16,41.19,41.1,41.11,42330.0,38.1384,38.1662,38.0828,38.0921,42330.0
2019-08-12 15:30:00,41.12,41.33,41.12,41.26,49787.0,38.1014,38.2959,38.1014,38.2311,49787.0
2019-08-12 15:35:00,41.26,41.35,41.22,41.35,55896.0,38.2311,38.3145,38.194,38.3145,55896.0
2019-08-12 15:40:00,41.35,41.37,41.27,41.32,69172.0,38.3145,38.333,38.2403,38.2867,69172.0
2019-08-12 15:45:00,41.31,41.33,41.22,41.25,77093.0,38.2774,38.2959,38.194,38.2218,77093.0
2019-08-12 15:50:00,41.25,41.29,41.22,41.29,65347.0,38.2218,38.2589,38.194,38.2589,65347.0
2019-08-12 15:55:00,41.29,41.31,40.93,40.99,527139.0,38.2589,38.2774,37.9253,37.9809,527139.0
2019-08-13 09:30:00,41.66,41.74,41.35,41.38,136100.0,38.6017,38.6758,38.3145,38.3423,136100.0
2019-08-13 09:35:00,41.38,41.38,41.11,41.18,241875.0,38.3423,38.3423,38.0921,38.1569,241875.0
2019-08-13 09:40:00,41.15,41.45,41.06,41.36,94951.0,38.1291,38.4071,38.0458,38.3237,94951.0
2019-08-13 09:45:00,41.31,41.42,40.56,40.56,189521.0,38.2774,38.3793,37.5825,37.5825,189521.0
2019-08-13 09:50:00,40.53,40.58,39.88,39.9,283378.0,37.5547,37.601,36.9524,36.9709,283378.0
2019-08-13 09:55:00,39.92,39.99,39.2,39.59,300503.0,36.9894,37.0543,36.3223,36.6837,300503.0
2019-08-13 10:00:00,39.56,40.35,39.52,40.25,129492.0,36.6559,37.3879,36.6188,37.2952,129492.0
2019-08-13 10:05:00,40.19,40.4,40.08,40.19,166559.0,37.2396,37.4342,37.1377,37.2396,166559.0
2019-08-13 10:10:00,40.18,40.21,40.03,40.05,114127.0,37.2304,37.2582,37.0914,37.1099,114127.0
2019-08-13 10:15:00,40.04,40.04,39.64,39.91,117183.0,37.1006,37.1006,36.73,36.9802,117183.0
2019-08-13 10:20:00,39.9,40.21,39.86,40.14,60992.0,36.9709,37.2582,36.9338,37.1933,60992.0
2019-08-13 10:25:00,40.11,40.11,39.83,39.87,52734.0,37.1655,37.1655,36.9061,36.9431,52734.0
2019-08-13 10:30:00,39.83,39.9,39.58,39.82,88084.0,36.9061,36.9709,36.6744,36.8968,88084.0
2019-08-13 10:35:00,39.8,40.0,39.74,39.99,58582.0,36.8783,37.0636,36.8227,37.0543,58582.0
2019-08-13 10:40:00,40.05,40.28,40.05,40.21,96972.0,37.1099,37.323,37.1099,37.2582,96972.0
2019-08-13 10:45:00,40.2,40.3,40.14,40.3,46423.0,37.2489,37.3415,37.1933,37.3415,46423.0
2019-08-13 10:50:00,40.28,40.52,40.28,40.49,106915.0,37.323,37.5454,37.323,37.5176,106915.0
2019-08-13 10:55:00,40.46,40.53,40.33,40.5,105041.0,37.4898,37.5547,37.3693,37.5269,105041.0
2019-08-13 11:00:00,40.52,40.67,40.47,40.6,38592.0,37.5454,37.6844,37.4991,37.6195,38592.0
2019-08-13 11:05:00,40.61,40.87,40.57,40.79,47371.0,37.6288,37.8697,37.5917,37.7956,47371.0
2019-08-13 11:10:00,40.78,40.87,40.6,40.69,89384.0,37.7863,37.8697,37.6195,37.7029,89384.0
2019-08-13 11:15:00,40.72,41.01,40.69,40.99,85955.0,37.7307,37.9994,37.7029,37.9809,85955.0
2019-08-13 11:20:00,40.98,41.05,40.82,40.84,51538.0,37.9716,38.0365,37.8234,37.8419,51538.0
2019-08-13 11:25:00,40.76,40.9,40.68,40.84,62568.0,37.7678,37.8975,37.6937,37.8419,62568.0
2019-08-13 11:30:00,40.83,40.86,40.63,40.66,39637.0,37.8326,37.8604,37.6473,37.6751,39637.0
2019-08-13 11:35:00,40.65,40.68,40.47,40.47,32430.0,37.6659,37.6937,37.4991,37.4991,32430.0
2019-08-13 11:40:00,40.43,40.54,40.35,40.38,61435.0,37.462,37.5639,37.3879,37.4157,61435.0
2019-08-13 11:45:00,40.38,40.42,40.3,40.33,45315.0,37.4157,37.4527,37.3415,37.3693,45315.0
2019-08-13 11:50:00,40.3,40.49,40.24,40.46,42375.0,37.3415,37.5176,37.286,37.4898,42375.0
2019-08-13 11:55:00,40.46,40.7,40.42,40.7,61069.0,37.4898,37.7122,37.4527,37.7122,61069.0
2019-08-13 12:00:00,40.68,40.69,40.59,40.66,13435.0,37.6937,37.7029,37.6103,37.6751,13435.0
2019-08-13 12:05:00,40.66,40.77,40.66,40.75,37644.0,37.6751,37.777,37.6751,37.7585,37644.0
2019-08-13 12:10:00,40.79,40.79,40.63,40.63,16556.0,37.7956,37.7956,37.6473,37.6473,16556.0
2019-08-13 12:15:00,40.62,40.63,40.53,40.63,9621.0,37.6381,37.6473,37.5547,37.6473,9621.0
2019-08-13 12:20:00,40.64,40.64,40.51,40.58,7219.0,37.6566,37.6566,37.5361,37.601,7219.0
2019-08-13 12:25:00,40.59,40.64,40.56,40.57,6098.0,37.6103,37.6566,37.5825,37.5917,6098.0
2019-08-13 12:30:00,40.57,40.59,40.5,40.59,3700.0,37.5917,37.6103,37.5269,37.6103,3700.0
2019-08-13 12:35:00,40.58,40.65,40.55,40.65,3600.0,37.601,37.6659,37.5732,37.6659,3600.0
2019-08-13 12:40:00,40.63,40.63,40.55,40.57,3207.0,37.6473,37.6473,37.5732,37.5917,3207.0
2019-08-13 12:45:00,40.6,40.67,40.56,40.56,3200.0,37.6195,37.6844,37.5825,37.5825,3200.0
2019-08-13 12:50:00,40.6,40.62,40.56,40.56,7983.0,37.6195,37.6381,37.5825,37.5825,7983.0
2019-08-13 12:55:00,40.55,40.56,40.49,40.5,5668.0,37.5732,37.5825,37.5176,37.5269,5668.0
2019-08-13 13:00:00,40.5,40.52,40.46,40.51,5282.0,37.5269,37.5454,37.4898,37.5361,5282.0
2019-08-13 13:05:00,40.5,40.51,40.38,40.4,8061.0,37.5269,37.5361,37.4157,37.4342,8061.0
2019-08-13 13:10:00,40.38,40.39,40.32,40.32,3530.0,37.4157,37.4249,37.3601,37.3601,3530.0
2019-08-13 13:15:00,40.31,40.5,40.15,40.47,35692.0,37.3508,37.5269,37.2026,37.4991,35692.0
2019-08-13 13:20:00,40.49,40.64,40.45,40.54,37826.0,37.5176,37.6566,37.4805,37.5639,37826.0
2019-08-13 13:25:00,40.49,40.51,40.37,40.42,5900.0,37.5176,37.5361,37.4064,37.4527,5900.0
2019-08-13 13:30:00,40.46,40.47,40.36,40.41,5573.0,37.4898,37.4991,37.3971,37.4435,5573.0
2019-08-13 13:35:00,40.4,40.4,40.29,40.35,7327.0,37.4342,37.4342,37.3323,37.3879,7327.0
2019-08-13 13:40:00,40.35,40.4,40.29,40.3,18284.0,37.3879,37.4342,37.3323,37.3415,18284.0
2019-08-13 13:45:00,40.3,40.33,40.25,40.29,21448.0,37.3415,37.3693,37.2952,37.3323,21448.0
2019-08-13 13:50:00,40.28,40.31,40.26,40.27,12699.0,37.323,37.3508,37.3045,37.3137,12699.0
2019-08-13 13:55:00,40.27,40.29,40.22,40.24,14344.0,37.3137,37.3323,37.2674,37.286,14344.0
2019-08-13 14:00:00,40.23,40.33,40.22,40.28,16031.0,37.2767,37.3693,37.2674,37.323,16031.0
2019-08-13 14:05:00,40.28,40.32,40.28,40.29,7805.0,37.323,37.3601,37.323,37.3323,7805.0
2019-08-13 14:10:00,40.29,40.29,40.22,40.23,16288.0,37.3323,37.3323,37.2674,37.2767,16288.0
2019-08-13 14:15:00,40.2,40.21,40.06,40.11,38615.0,37.2489,37.2582,37.1192,37.1655,38615.0
2019-08-13 14:20:00,40.1,40.13,40.05,40.06,36204.0,37.1562,37.184,37.1099,37.1192,36204.0
2019-08-13 14:25:00,40.03,40.07,40.02,40.03,10095.0,37.0914,37.1284,37.0821,37.0914,10095.0
2019-08-13 14:30:00,40.02,40.07,40.01,40.03,18656.0,37.0821,37.1284,37.0728,37.0914,18656.0
2019-08-13 14:35:00,40.04,40.04,39.94,39.99,19473.0,37.1006,37.1006,37.008,37.0543,19473.0
2019-08-13 14:40:00,39.99,40.02,39.97,39.99,12678.0,37.0543,37.0821,37.0358,37.0543,12678.0
2019-08-13 14:45:00,40.0,40.05,39.99,40.03,28910.0,37.0636,37.1099,37.0543,37.0914,28910.0
2019-08-13 14:50:00,40.03,40.05,40.02,40.02,13504.0,37.0914,37.1099,37.0821,37.0821,13504.0
2019-08-13 14:55:00,40.03,40.03,39.9,39.93,32921.0,37.0914,37.0914,36.9709,36.9987,32921.0
2019-08-13 15:00:00,39.94,39.99,39.93,39.94,24340.0,37.008,37.0543,36.9987,37.008,24340.0
2019-08-13 15:05:00,39.94,39.98,39.92,39.92,26230.0,37.008,37.045,36.9894,36.9894,26230.0
2019-08-13 15:10:00,39.93,39.93,39.8,39.8,46356.0,36.9987,36.9987,36.8783,36.8783,46356.0
2019-08-13 15:15:00,39.79,39.8,39.7,39.74,40197.0,36.869,36.8783,36.7856,36.8227,40197.0
2019-08-13 15:20:00,39.74,39.79,39.74,39.77,34604.0,36.8227,36.869,36.8227,36.8505,34604.0
2019-08-13 15:25:00,39.77,39.79,39.71,39.76,36275.0,36.8505,36.869,36.7949,36.8412,36275.0
2019-08-13 15:30:00,39.76,39.81,39.76,39.81,33128.0,36.8412,36.8875,36.8412,36.8875,33128.0
2019-08-13 15:35:00,39.83,40.11,39.83,40.09,69824.0,36.9061,37.1655,36.9061,37.147,69824.0
2019-08-13 15:40:00,40.1,40.23,40.1,40.22,36518.0,37.1562,37.2767,37.1562,37.2674,36518.0
2019-08-13 15:45:00,40.23,40.26,40.18,40.19,50988.0,37.2767,37.3045,37.2304,37.2396,50988.0
2019-08-13 15:50:00,40.19,40.26,40.08,40.13,82317.0,37.2396,37.3045,37.1377,37.184,82317.0
2019-08-13 15:55:00,40.14,40.15,40.03,40.11,310763.0,37.1933,37.2026,37.0914,37.1655,310763.0
2019-08-14 09:30:00,40.66,41.05,40.61,40.84,229608.0,37.6751,38.0365,37.6288,37.8419,229608.0
2019-08-14 09:35:00,40.83,40.87,40.62,40.72,90646.0,37.8326,37.8697,37.6381,37.7307,90646.0
2019-08-14 09:40:00,40.73,40.92,40.73,40.83,39194.0,37.74,37.916,37.74,37.8326,39194.0
2019-08-14 09:45:00,40.79,40.88,40.66,40.71,36370.0,37.7956,37.879,37.6751,37.7214,36370.0
2019-08-14 09:50:00,40.72,40.72,40.49,40.55,53302.0,37.7307,37.7307,37.5176,37.5732,53302.0
2019-08-14 09:55:00,40.58,40.69,40.52,40.56,78034.0,37.601,37.7029,37.5454,37.5825,78034.0
2019-08-14 10:00:00,40.61,40.83,40.61,40.81,45002.0,37.6288,37.8326,37.6288,37.8141,45002.0
2019-08-14 10:05:00,40.76,40.78,40.53,40.59,20552.0,37.7678,37.7863,37.5547,37.6103,20552.0
2019-08-14 10:10:00,40.63,40.63,40.34,40.45,94379.0,37.6473,37.6473,37.3786,37.4805,94379.0
2019-08-14 10:15:00,40.46,40.49,40.4,40.49,39446.0,37.4898,37.5176,37.4342,37.5176,39446.0
2019-08-14 10:20:00,40.48,40.48,40.35,40.36,22780.0,37.5083,37.5083,37.3879,37.3971,22780.0
2019-08-14 10:25:00,40.36,40.5,40.35,40.43,131204.0,37.3971,37.5269,37.3879,37.462,131204.0
2019-08-14 10:30:00,40.42,40.5,40.36,40.36,83578.0,37.4527,37.5269,37.3971,37.3971,83578.0
2019-08-14 10:35:00,40.37,40.51,40.35,40.51,10083.0,37.4064,37.5361,37.3879,37.5361,10083.0
2019-08-14 10:40:00,40.52,40.6,40.44,40.46,12650.0,37.5454,37.6195,37.4713,37.4898,12650.0
2019-08-14 10:45:00,40.47,40.57,40.47,40.53,10426.0,37.4991,37.5917,37.4991,37.5547,10426.0
2019-08-14 10:50:00,40.54,40.61,40.54,40.57,25071.0,37.5639,37.6288,37.5639,37.5917,25071.0
2019-08-14 10:55:00,40.56,40.56,40.46,40.51,37041.0,37.5825,37.5825,37.4898,37.5361,37041.0
2019-08-14 11:00:00,40.53,40.6,40.45,40.5,62719.0,37.5547,37.6195,37.4805,37.5269,62719.0
2019-08-14 11:05:00,40.55,40.55,40.42,40.52,63046.0,37.5732,37.5732,37.4527,37.5454,63046.0
2019-08-14 11:10:00,40.53,40.7,40.53,40.64,26596.0,37.5547,37.7122,37.5547,37.6566,26596.0
2019-08-14 11:15:00,40.62,40.64,40.44,40.49,29747.0,37.6381,37.6566,37.4713,37.5176,29747.0
2019-08-14 11:20:00,40.44,40.45,40.25,40.37,24920.0,37.4713,37.4805,37.2952,37.4064,24920.0
2019-08-14 11:25:00,40.38,40.43,40.37,40.39,20901.0,37.4157,37.462,37.4064,37.4249,20901.0
2019-08-14 11:30:00,40.41,40.43,40.33,40.34,13210.0,37.4435,37.462,37.3693,37.3786,13210.0
2019-08-14 11:35:00,40.33,40.33,40.19,40.31,46400.0,37.3693,37.3693,37.2396,37.3508,46400.0
2019-08-14 11:40:00,40.32,40.4,40.32,40.4,14596.0,37.3601,37.4342,37.3601,37.4342,14596.0
2019-08-14 11:45:00,40.41,40.47,40.39,40.41,8512.0,37.4435,37.4991,37.4249,37.4435,8512.0
2019-08-14 11:50:00,40.41,40.43,40.35,40.35,9099.0,37.4435,37.462,37.3879,37.3879,9099.0
2019-08-14 11:55:00,40.38,40.44,40.37,40.4,8791.0,37.4157,37.4713,37.4064,37.4342,8791.0
2019-08-14 12:00:00,40.4,40.45,40.38,40.4,16936.0,37.4342,37.4805,37.4157,37.4342,16936.0
2019-08-14 12:05:00,40.41,40.42,40.33,40.42,9339.0,37.4435,37.4527,37.3693,37.4527,9339.0
2019-08-14 12:10:00,40.41,40.46,40.36,40.43,17982.0,37.4435,37.4898,37.3971,37.462,17982.0
2019-08-14 12:15:00,40.43,40.48,40.41,40.47,12681.0,37.462,37.5083,37.4435,37.4991,12681.0
2019-08-14 12:20:00,40.46,40.59,40.45,40.54,13328.0,37.4898,37.6103,37.4805,37.5639,13328.0
2019-08-14 12:25:00,40.53,40.62,40.52,40.6,9351.0,37.5547,37.6381,37.5454,37.6195,9351.0
2019-08-14 12:30:00,40.63,40.67,40.59,40.66,34095.0,37.6473,37.6844,37.6103,37.6751,34095.0
2019-08-14 12:35:00,40.65,40.68,40.63,40.67,6934.0,37.6659,37.6937,37.6473,37.6844,6934.0
2019-08-14 12:40:00,40.67,40.8,40.66,40.76,36102.0,37.6844,37.8048,37.6751,37.7678,36102.0
2019-08-14 12:45:00,40.78,40.79,40.73,40.76,19953.0,37.7863,37.7956,37.74,37.7678,19953.0
2019-08-14 12:50:00,40.77,40.81,40.71,40.81,23151.0,37.777,37.8141,37.7214,37.8141,23151.0
2019-08-14 12:55:00,40.79,40.82,40.73,40.81,8678.0,37.7956,37.8234,37.74,37.8141,8678.0
2019-08-14 13:00:00,40.82,40.91,40.81,40.85,44106.0,37.8234,37.9068,37.8141,37.8512,44106.0
2019-08-14 13:05:00,40.87,40.91,40.78,40.78,65366.0,37.8697,37.9068,37.7863,37.7863,65366.0
2019-08-14 13:10:00,40.78,40.81,40.67,40.68,23294.0,37.7863,37.8141,37.6844,37.6937,23294.0
2019-08-14 13:15:00,40.69,40.73,40.67,40.72,12345.0,37.7029,37.74,37.6844,37.7307,12345.0
2019-08-14 13:20:00,40.74,40.77,40.56,40.56,18051.0,37.7492,37.777,37.5825,37.5825,18051.0
2019-08-14 13:25:00,40.56,40.6,40.39,40.49,36438.0,37.5825,37.6195,37.4249,37.5176,36438.0
2019-08-14 13:30:00,40.49,40.52,40.42,40.48,8358.0,37.5176,37.5454,37.4527,37.5083,8358.0
2019-08-14 13:35:00,40.48,40.55,40.33,40.38,20307.0,37.5083,37.5732,37.3693,37.4157,20307.0
2019-08-14 13:40:00,40.38,40.39,40.26,40.35,29366.0,37.4157,37.4249,37.3045,37.3879,29366.0
2019-08-14 13:45:00,40.42,40.53,40.41,40.46,29638.0,37.4527,37.5547,37.4435,37.4898,29638.0
2019-08-14 13:50:00,40.45,40.5,40.39,40.43,15150.0,37.4805,37.5269,37.4249,37.462,15150.0
2019-08-14 13:55:00,40.43,40.51,40.37,40.47,11805.0,37.462,37.5361,37.4064,37.4991,11805.0
2019-08-14 14:00:00,40.47,40.59,40.47,40.58,16943.0,37.4991,37.6103,37.4991,37.601,16943.0
2019-08-14 14:05:00,40.58,40.62,40.42,40.45,22832.0,37.601,37.6381,37.4527,37.4805,22832.0
2019-08-14 14:10:00,40.42,40.44,40.37,40.37,2569.0,37.4527,37.4713,37.4064,37.4064,2569.0
2019-08-14 14:15:00,40.34,40.4,40.24,40.4,12220.0,37.3786,37.4342,37.286,37.4342,12220.0
2019-08-14 14:20:00,40.4,40.44,40.39,40.42,4200.0,37.4342,37.4713,37.4249,37.4527,4200.0
2019-08-14 14:25:00,40.43,40.45,40.38,40.42,3982.0,37.462,37.4805,37.4157,37.4527,3982.0
2019-08-14 14:30:00,40.41,40.41,40.35,40.4,6200.0,37.4435,37.4435,37.3879,37.4342,6200.0
2019-08-14 14:35:00,40.42,40.42,40.3,40.34,3539.0,37.4527,37.4527,37.3415,37.3786,3539.0
2019-08-14 14:40:00,40.36,40.47,40.36,40.44,5403.0,37.3971,37.4991,37.3971,37.4713,5403.0
2019-08-14 14:45:00,40.42,40.44,40.38,40.39,11639.0,37.4527,37.4713,37.4157,37.4249,11639.0
2019-08-14 14:50:00,40.39,40.39,40.24,40.26,27475.0,37.4249,37.4249,37.286,37.3045,27475.0
2019-08-14 14:55:00,40.26,40.31,40.24,40.27,10013.0,37.3045,37.3508,37.286,37.3137,10013.0
2019-08-14 15:00:00,40.27,40.27,40.05,40.08,53020.0,37.3137,37.3137,37.1099,37.1377,53020.0
2019-08-14 15:05:00,40.11,40.17,40.1,40.13,16082.0,37.1655,37.2211,37.1562,37.184,16082.0
2019-08-14 15:10:00,40.16,40.19,40.14,40.16,14966.0,37.2118,37.2396,37.1933,37.2118,14966.0
2019-08-14 15:15:00,40.15,40.25,40.14,40.23,42031.0,37.2026,37.2952,37.1933,37.2767,42031.0
2019-08-14 15:20:00,40.22,40.24,40.17,40.17,15247.0,37.2674,37.286,37.2211,37.2211,15247.0
2019-08-14 15:25:00,40.17,40.17,39.98,40.02,54916.0,37.2211,37.2211,37.045,37.0821,54916.0
2019-08-14 15:30:00,40.03,40.19,40.02,40.02,52238.0,37.0914,37.2396,37.0821,37.0821,52238.0
2019-08-14 15:35:00,40.01,40.01,39.78,39.79,96026.0,37.0728,37.0728,36.8597,36.869,96026.0
2019-08-14 15:40:00,39.8,39.87,39.78,39.83,68194.0,36.8783,36.9431,36.8597,36.9061,68194.0
2019-08-14 15:45:00,39.85,39.93,39.8,39.9,59832.0,36.9246,36.9987,36.8783,36.9709,59832.0
2019-08-14 15:50:00,39.9,39.95,39.83,39.86,33508.0,36.9709,37.0172,36.9061,36.9338,33508.0
2019-08-14 15:55:00,39.86,39.92,39.71,39.76,360883.0,36.9338,36.9894,36.7949,36.8412,360883.0
2019-08-15 09:30:00,39.75,39.81,39.48,39.6,130218.0,36.8319,36.8875,36.5817,36.6929,130218.0
2019-08-15 09:35:00,39.7,39.96,39.65,39.93,98355.0,36.7856,37.0265,36.7393,36.9987,98355.0
2019-08-15 09:40:00,39.95,39.95,39.73,39.73,50476.0,37.0172,37.0172,36.8134,36.8134,50476.0
2019-08-15 09:45:00,39.69,39.76,39.52,39.65,39988.0,36.7763,36.8412,36.6188,36.7393,39988.0
2019-08-15 09:50:00,39.69,39.84,39.69,39.71,22026.0,36.7763,36.9153,36.7763,36.7949,22026.0
2019-08-15 09:55:00,39.7,39.82,39.68,39.75,38592.0,36.7856,36.8968,36.7671,36.8319,38592.0
2019-08-15 10:00:00,39.76,39.76,39.59,39.66,52325.0,36.8412,36.8412,36.6837,36.7485,52325.0
2019-08-15 10:05:00,39.68,39.68,39.53,39.66,38654.0,36.7671,36.7671,36.6281,36.7485,38654.0
2019-08-15 10:10:00,39.68,39.91,39.67,39.88,28048.0,36.7671,36.9802,36.7578,36.9524,28048.0
2019-08-15 10:15:00,39.89,40.01,39.87,39.97,35971.0,36.9616,37.0728,36.9431,37.0358,35971.0
2019-08-15 10:20:00,39.99,40.03,39.93,39.93,28203.0,37.0543,37.0914,36.9987,36.9987,28203.0
2019-08-15 10:25:00,39.96,40.07,39.93,40.01,31479.0,37.0265,37.1284,36.9987,37.0728,31479.0
2019-08-15 10:30:00,40.03,40.15,40.03,40.11,65973.0,37.0914,37.2026,37.0914,37.1655,65973.0
2019-08-15 10:35:00,40.11,40.17,40.08,40.14,11724.0,37.1655,37.2211,37.1377,37.1933,11724.0
2019-08-15 10:40:00,40.17,40.21,40.11,40.19,8495.0,37.2211,37.2582,37.1655,37.2396,8495.0
2019-08-15 10:45:00,40.19,40.2,40.12,40.16,12394.0,37.2396,37.2489,37.1748,37.2118,12394.0
2019-08-15 10:50:00,40.16,40.19,40.01,40.03,30704.0,37.2118,37.2396,37.0728,37.0914,30704.0
2019-08-15 10:55:00,40.04,40.09,40.01,40.09,8833.0,37.1006,37.147,37.0728,37.147,8833.0
2019-08-15 11:00:00,40.09,40.22,40.09,40.21,12332.0,37.147,37.2674,37.147,37.2582,12332.0
2019-08-15 11:05:00,40.23,40.24,40.14,40.19,52438.0,37.2767,37.286,37.1933,37.2396,52438.0
2019-08-15 11:10:00,40.18,40.18,40.11,40.13,7506.0,37.2304,37.2304,37.1655,37.184,7506.0
2019-08-15 11:15:00,40.14,40.14,40.06,40.09,12406.0,37.1933,37.1933,37.1192,37.147,12406.0
2019-08-15 11:20:00,40.09,40.09,39.96,40.0,47072.0,37.147,37.147,37.0265,37.0636,47072.0
2019-08-15 11:25:00,40.01,40.04,39.99,40.03,7027.0,37.0728,37.1006,37.0543,37.0914,7027.0
2019-08-15 11:30:00,40.04,40.06,40.0,40.02,6218.0,37.1006,37.1192,37.0636,37.0821,6218.0
2019-08-15 11:35:00,40.03,40.03,39.98,39.98,3776.0,37.0914,37.0914,37.045,37.045,3776.0
2019-08-15 11:40:00,39.98,40.06,39.97,40.01,41381.0,37.045,37.1192,37.0358,37.0728,41381.0
2019-08-15 11:45:00,40.01,40.08,40.0,40.08,31899.0,37.0728,37.1377,37.0636,37.1377,31899.0
2019-08-15 11:50:00,40.07,40.15,40.05,40.14,3700.0,37.1284,37.2026,37.1099,37.1933,3700.0
2019-08-15 11:55:00,40.15,40.15,40.07,40.09,13053.0,37.2026,37.2026,37.1284,37.147,13053.0
2019-08-15 12:00:00,40.09,40.18,40.09,40.1,10394.0,37.147,37.2304,37.147,37.1562,10394.0
2019-08-15 12:05:00,40.12,40.17,40.1,40.15,7661.0,37.1748,37.2211,37.1562,37.2026,7661.0
2019-08-15 12:10:00,40.16,40.2,40.15,40.15,16681.0,37.2118,37.2489,37.2026,37.2026,16681.0
2019-08-15 12:15:00,40.16,40.23,40.15,40.23,9341.0,37.2118,37.2767,37.2026,37.2767,9341.0
2019-08-15 12:20:00,40.24,40.3,40.22,40.29,13380.0,37.286,37.3415,37.2674,37.3323,13380.0
2019-08-15 12:25:00,40.3,40.3,40.2,40.25,20112.0,37.3415,37.3415,37.2489,37.2952,20112.0
2019-08-15 12:30:00,40.26,40.26,40.22,40.23,13270.0,37.3045,37.3045,37.2674,37.2767,13270.0
2019-08-15 12:35:00,40.24,40.29,40.24,40.24,22346.0,37.286,37.3323,37.286,37.286,22346.0
2019-08-15 12:40:00,40.27,40.28,40.18,40.19,16881.0,37.3137,37.323,37.2304,37.2396,16881.0
2019-08-15 12:45:00,40.2,40.23,40.17,40.21,6148.0,37.2489,37.2767,37.2211,37.2582,6148.0
2019-08-15 12:50:00,40.2,40.24,40.18,40.2,13363.0,37.2489,37.286,37.2304,37.2489,13363.0
2019-08-15 12:55:00,40.2,40.2,40.12,40.13,36317.0,37.2489,37.2489,37.1748,37.184,36317.0
2019-08-15 13:00:00,40.13,40.13,40.07,40.09,28969.0,37.184,37.184,37.1284,37.147,28969.0
2019-08-15 13:05:00,40.11,40.11,40.03,40.04,20006.0,37.1655,37.1655,37.0914,37.1006,20006.0
2019-08-15 13:10:00,40.04,40.06,39.98,40.05,13368.0,37.1006,37.1192,37.045,37.1099,13368.0
2019-08-15 13:15:00,40.05,40.15,40.05,40.15,13943.0,37.1099,37.2026,37.1099,37.2026,13943.0
2019-08-15 13:20:00,40.16,40.26,40.13,40.23,18800.0,37.2118,37.3045,37.184,37.2767,18800.0
2019-08-15 13:25:00,40.22,40.27,40.19,40.23,9419.0,37.2674,37.3137,37.2396,37.2767,9419.0
2019-08-15 13:30:00,40.23,40.28,40.22,40.24,8734.0,37.2767,37.323,37.2674,37.286,8734.0
2019-08-15 13:35:00,40.25,40.43,40.25,40.4,44772.0,37.2952,37.462,37.2952,37.4342,44772.0
2019-08-15 13:40:00,40.4,40.44,40.39,40.43,23697.0,37.4342,37.4713,37.4249,37.462,23697.0
2019-08-15 13:45:00,40.42,40.52,40.42,40.45,54451.0,37.4527,37.5454,37.4527,37.4805,54451.0
2019-08-15 13:50:00,40.45,40.56,40.4,40.4,38326.0,37.4805,37.5825,37.4342,37.4342,38326.0
2019-08-15 13:55:00,40.38,40.43,40.33,40.36,55486.0,37.4157,37.462,37.3693,37.3971,55486.0
2019-08-15 14:00:00,40.37,40.49,40.35,40.46,27424.0,37.4064,37.5176,37.3879,37.4898,27424.0
2019-08-15 14:05:00,40.47,40.47,40.35,40.4,28326.0,37.4991,37.4991,37.3879,37.4342,28326.0
2019-08-15 14:10:00,40.4,40.4,40.24,40.31,60247.0,37.4342,37.4342,37.286,37.3508,60247.0
2019-08-15 14:15:00,40.3,40.36,40.28,40.31,12083.0,37.3415,37.3971,37.323,37.3508,12083.0
2019-08-15 14:20:00,40.33,40.42,40.31,40.4,17801.0,37.3693,37.4527,37.3508,37.4342,17801.0
2019-08-15 14:25:00,40.4,40.44,40.38,40.43,10849.0,37.4342,37.4713,37.4157,37.462,10849.0
2019-08-15 14:30:00,40.44,40.56,40.44,40.54,49664.0,37.4713,37.5825,37.4713,37.5639,49664.0
2019-08-15 14:35:00,40.54,40.6,40.51,40.51,33167.0,37.5639,37.6195,37.5361,37.5361,33167.0
2019-08-15 14:40:00,40.53,40.54,40.4,40.41,38135.0,37.5547,37.5639,37.4342,37.4435,38135.0
2019-08-15 14:45:00,40.43,40.45,40.32,40.39,43359.0,37.462,37.4805,37.3601,37.4249,43359.0
2019-08-15 14:50:00,40.37,40.45,40.36,40.41,25307.0,37.4064,37.4805,37.3971,37.4435,25307.0
2019-08-15 14:55:00,40.4,40.45,40.37,40.43,13185.0,37.4342,37.4805,37.4064,37.462,13185.0
2019-08-15 15:00:00,40.43,40.43,40.35,40.39,28522.0,37.462,37.462,37.3879,37.4249,28522.0
2019-08-15 15:05:00,40.38,40.39,40.26,40.26,38717.0,37.4157,37.4249,37.3045,37.3045,38717.0
2019-08-15 15:10:00,40.26,40.31,40.23,40.23,67750.0,37.3045,37.3508,37.2767,37.2767,67750.0
2019-08-15 15:15:00,40.24,40.32,40.24,40.3,22665.0,37.286,37.3601,37.286,37.3415,22665.0
2019-08-15 15:20:00,40.29,40.34,40.27,40.3,16864.0,37.3323,37.3786,37.3137,37.3415,16864.0
2019-08-15 15:25:00,40.31,40.33,40.25,40.26,15689.0,37.3508,37.3693,37.2952,37.3045,15689.0
2019-08-15 15:30:00,40.27,40.27,40.15,40.15,41658.0,37.3137,37.3137,37.2026,37.2026,41658.0
2019-08-15 15:35:00,40.16,40.24,40.16,40.22,12243.0,37.2118,37.286,37.2118,37.2674,12243.0
2019-08-15 15:40:00,40.23,40.3,40.23,40.29,31607.0,37.2767,37.3415,37.2767,37.3323,31607.0
2019-08-15 15:45:00,40.29,40.33,40.26,40.33,33898.0,37.3323,37.3693,37.3045,37.3693,33898.0
2019-08-15 15:50:00,40.33,40.38,40.31,40.33,27021.0,37.3693,37.4157,37.3508,37.3693,27021.0
2019-08-15 15:55:00,40.33,40.5,40.24,40.44,394907.0,37.3693,37.5269,37.286,37.4713,394907.0
2019-08-16 09:30:00,39.84,40.0,39.84,39.96,72641.0,36.9153,37.0636,36.9153,37.0265,72641.0
2019-08-16 09:35:00,39.98,40.1,39.92,40.02,41997.0,37.045,37.1562,36.9894,37.0821,41997.0
2019-08-16 09:40:00,40.01,40.02,39.93,39.97,18335.0,37.0728,37.0821,36.9987,37.0358,18335.0
2019-08-16 09:45:00,39.97,40.1,39.97,40.05,14496.0,37.0358,37.1562,37.0358,37.1099,14496.0
2019-08-16 09:50:00,40.04,40.1,40.0,40.03,40815.0,37.1006,37.1562,37.0636,37.0914,40815.0
2019-08-16 09:55:00,40.0,40.09,39.99,40.07,27573.0,37.0636,37.147,37.0543,37.1284,27573.0
2019-08-16 10:00:00,40.05,40.1,40.0,40.06,26950.0,37.1099,37.1562,37.0636,37.1192,26950.0
2019-08-16 10:05:00,40.06,40.07,39.97,40.0,18977.0,37.1192,37.1284,37.0358,37.0636,18977.0
2019-08-16 10:10:00,39.98,39.99,39.82,39.87,26363.0,37.045,37.0543,36.8968,36.9431,26363.0
2019-08-16 10:15:00,39.87,40.0,39.87,40.0,13026.0,36.9431,37.0636,36.9431,37.0636,13026.0
2019-08-16 10:20:00,40.0,40.0,39.79,39.92,27748.0,37.0636,37.0636,36.869,36.9894,27748.0
2019-08-16 10:25:00,39.89,39.98,39.88,39.92,4277.0,36.9616,37.045,36.9524,36.9894,4277.0
2019-08-16 10:30:00,39.94,39.94,39.8,39.8,17117.0,37.008,37.008,36.8783,36.8783,17117.0
2019-08-16 10:35:00,39.78,39.79,39.67,39.67,10942.0,36.8597,36.869,36.7578,36.7578,10942.0
2019-08-16 10:40:00,39.66,39.7,39.61,39.68,26336.0,36.7485,36.7856,36.7022,36.7671,26336.0
2019-08-16 10:45:00,39.65,39.68,39.57,39.62,36904.0,36.7393,36.7671,36.6651,36.7115,36904.0
2019-08-16 10:50:00,39.6,39.6,39.51,39.54,18611.0,36.6929,36.6929,36.6095,36.6373,18611.0
2019-08-16 10:55:00,39.52,39.52,39.26,39.31,54865.0,36.6188,36.6188,36.3779,36.4242,54865.0
2019-08-16 11:00:00,39.31,39.4,39.29,39.34,38865.0,36.4242,36.5076,36.4057,36.452,38865.0
2019-08-16 11:05:00,39.37,39.44,39.34,39.42,39927.0,36.4798,36.5447,36.452,36.5261,39927.0
2019-08-16 11:10:00,39.43,39.48,39.32,39.32,92730.0,36.5354,36.5817,36.4335,36.4335,92730.0
2019-08-16 11:15:00,39.32,39.33,39.2,39.24,194656.0,36.4335,36.4428,36.3223,36.3594,194656.0
2019-08-16 11:20:00,39.26,39.29,39.23,39.25,26578.0,36.3779,36.4057,36.3501,36.3686,26578.0
2019-08-16 11:25:00,39.26,39.4,39.26,39.38,18991.0,36.3779,36.5076,36.3779,36.4891,18991.0
2019-08-16 11:30:00,39.39,39.45,39.32,39.44,22259.0,36.4984,36.5539,36.4335,36.5447,22259.0
2019-08-16 11:35:00,39.45,39.52,39.44,39.47,10723.0,36.5539,36.6188,36.5447,36.5725,10723.0
2019-08-16 11:40:00,39.47,39.49,39.42,39.45,7100.0,36.5725,36.591,36.5261,36.5539,7100.0
2019-08-16 11:45:00,39.49,39.55,39.48,39.55,8952.0,36.591,36.6466,36.5817,36.6466,8952.0
2019-08-16 11:50:00,39.55,39.56,39.53,39.55,10184.0,36.6466,36.6559,36.6281,36.6466,10184.0
2019-08-16 11:55:00,39.52,39.53,39.47,39.49,9583.0,36.6188,36.6281,36.5725,36.591,9583.0
2019-08-16 12:00:00,39.48,39.64,39.48,39.6,12413.0,36.5817,36.73,36.5817,36.6929,12413.0
2019-08-16 12:05:00,39.61,39.64,39.59,39.59,5674.0,36.7022,36.73,36.6837,36.6837,5674.0
2019-08-16 12:10:00,39.59,39.59,39.53,39.58,10588.0,36.6837,36.6837,36.6281,36.6744,10588.0
2019-08-16 12:15:00,39.57,39.58,39.54,39.57,6191.0,36.6651,36.6744,36.6373,36.6651,6191.0
2019-08-16 12:20:00,39.56,39.56,39.42,39.44,13985.0,36.6559,36.6559,36.5261,36.5447,13985.0
2019-08-16 12:25:00,39.46,39.5,39.46,39.49,3611.0,36.5632,36.6003,36.5632,36.591,3611.0
2019-08-16 12:30:00,39.48,39.56,39.48,39.55,1747.0,36.5817,36.6559,36.5817,36.6466,1747.0
2019-08-16 12:35:00,39.55,39.63,39.55,39.63,8864.0,36.6466,36.7207,36.6466,36.7207,8864.0
2019-08-16 12:40:00,39.65,39.73,39.65,39.7,10939.0,36.7393,36.8134,36.7393,36.7856,10939.0
2019-08-16 12:45:00,39.69,39.81,39.69,39.8,14611.0,36.7763,36.8875,36.7763,36.8783,14611.0
2019-08-16 12:50:00,39.79,39.81,39.75,39.77,10007.0,36.869,36.8875,36.8319,36.8505,10007.0
2019-08-16 12:55:00,39.77,39.79,39.76,39.79,6000.0,36.8505,36.869,36.8412,36.869,6000.0
2019-08-16 13:00:00,39.78,39.83,39.76,39.83,15880.0,36.8597,36.9061,36.8412,36.9061,15880.0
2019-08-16 13:05:00,39.83,39.83,39.76,39.76,14755.0,36.9061,36.9061,36.8412,36.8412,14755.0
2019-08-16 13:10:00,39.75,39.8,39.72,39.8,3028.0,36.8319,36.8783,36.8041,36.8783,3028.0
2019-08-16 13:15:00,39.8,39.84,39.79,39.83,9118.0,36.8783,36.9153,36.869,36.9061,9118.0
2019-08-16 13:20:00,39.81,39.84,39.78,39.8,6541.0,36.8875,36.9153,36.8597,36.8783,6541.0
2019-08-16 13:25:00,39.79,39.82,39.79,39.79,6581.0,36.869,36.8968,36.869,36.869,6581.0
2019-08-16 13:30:00,39.82,39.87,39.8,39.85,23527.0,36.8968,36.9431,36.8783,36.9246,23527.0
2019-08-16 13:35:00,39.85,39.86,39.76,39.76,10894.0,36.9246,36.9338,36.8412,36.8412,10894.0
2019-08-16 13:40:00,39.75,39.75,39.7,39.7,11403.0,36.8319,36.8319,36.7856,36.7856,11403.0
2019-08-16 13:45:00,39.71,39.73,39.67,39.67,12410.0,36.7949,36.8134,36.7578,36.7578,12410.0
2019-08-16 13:50:00,39.67,39.69,39.6,39.6,13489.0,36.7578,36.7763,36.6929,36.6929,13489.0
2019-08-16 13:55:00,39.6,39.62,39.56,39.57,12787.0,36.6929,36.7115,36.6559,36.6651,12787.0
2019-08-16 14:00:00,39.57,39.62,39.56,39.56,14738.0,36.6651,36.7115,36.6559,36.6559,14738.0
2019-08-16 14:05:00,39.56,39.56,39.51,39.53,8804.0,36.6559,36.6559,36.6095,36.6281,8804.0
2019-08-16 14:10:00,39.52,39.52,39.44,39.46,8090.0,36.6188,36.6188,36.5447,36.5632,8090.0
2019-08-16 14:15:00,39.46,39.46,39.44,39.44,5170.0,36.5632,36.5632,36.5447,36.5447,5170.0
2019-08-16 14:20:00,39.43,39.49,39.42,39.46,15392.0,36.5354,36.591,36.5261,36.5632,15392.0
2019-08-16 14:25:00,39.46,39.46,39.4,39.4,4900.0,36.5632,36.5632,36.5076,36.5076,4900.0
2019-08-16 14:30:00,39.39,39.41,39.37,39.41,18018.0,36.4984,36.5169,36.4798,36.5169,18018.0
2019-08-16 14:35:00,39.4,39.53,39.38,39.48,42167.0,36.5076,36.6281,36.4891,36.5817,42167.0
2019-08-16 14:40:00,39.46,39.5,39.41,39.43,22845.0,36.5632,36.6003,36.5169,36.5354,22845.0
2019-08-16 14:45:00,39.44,39.46,39.43,39.46,21550.0,36.5447,36.5632,36.5354,36.5632,21550.0
2019-08-16 14:50:00,39.46,39.46,39.38,39.39,35436.0,36.5632,36.5632,36.4891,36.4984,35436.0
2019-08-16 14:55:00,39.39,39.4,39.35,39.35,29515.0,36.4984,36.5076,36.4613,36.4613,29515.0
2019-08-16 15:00:00,39.34,39.4,39.33,39.37,41665.0,36.452,36.5076,36.4428,36.4798,41665.0
2019-08-16 15:05:00,39.36,39.38,39.36,39.36,24872.0,36.4706,36.4891,36.4706,36.4706,24872.0
2019-08-16 15:10:00,39.36,39.37,39.31,39.32,27390.0,36.4706,36.4798,36.4242,36.4335,27390.0
2019-08-16 15:15:00,39.32,39.33,39.29,39.31,56197.0,36.4335,36.4428,36.4057,36.4242,56197.0
2019-08-16 15:20:00,39.3,39.34,39.29,39.33,34972.0,36.415,36.452,36.4057,36.4428,34972.0
2019-08-16 15:25:00,39.33,39.34,39.27,39.27,33721.0,36.4428,36.452,36.3872,36.3872,33721.0
2019-08-16 15:30:00,39.27,39.29,39.26,39.27,60306.0,36.3872,36.4057,36.3779,36.3872,60306.0
2019-08-16 15:35:00,39.27,39.27,39.22,39.24,77715.0,36.3872,36.3872,36.3408,36.3594,77715.0
2019-08-16 15:40:00,39.25,39.28,39.21,39.23,77094.0,36.3686,36.3964,36.3316,36.3501,77094.0
2019-08-16 15:45:00,39.24,39.25,39.19,39.19,112939.0,36.3594,36.3686,36.313,36.313,112939.0
2019-08-16 15:50:00,39.19,39.23,39.18,39.23,88447.0,36.313,36.3501,36.3038,36.3501,88447.0
2019-08-16 15:55:00,39.24,39.27,39.18,39.2,303899.0,36.3594,36.3872,36.3038,36.3223,303899.0
2019-08-19 09:30:00,38.4,38.48,38.15,38.29,272339.0,35.581,35.6552,35.3494,35.4791,272339.0
2019-08-19 09:35:00,38.25,38.41,38.22,38.39,53130.0,35.442,35.5903,35.4142,35.5718,53130.0
2019-08-19 09:40:00,38.38,38.38,38.1,38.2,109095.0,35.5625,35.5625,35.3031,35.3957,109095.0
2019-08-19 09:45:00,38.16,38.29,38.1,38.28,24868.0,35.3586,35.4791,35.3031,35.4698,24868.0
2019-08-19 09:50:00,38.31,38.36,38.27,38.33,26537.0,35.4976,35.544,35.4606,35.5162,26537.0
2019-08-19 09:55:00,38.33,38.45,38.3,38.4,29301.0,35.5162,35.6274,35.4884,35.581,29301.0
2019-08-19 10:00:00,38.39,38.5,38.38,38.49,31756.0,35.5718,35.6737,35.5625,35.6644,31756.0
2019-08-19 10:05:00,38.51,38.75,38.51,38.75,96398.0,35.683,35.9053,35.683,35.9053,96398.0
2019-08-19 10:10:00,38.77,38.81,38.66,38.77,29581.0,35.9239,35.9609,35.8219,35.9239,29581.0
2019-08-19 10:15:00,38.8,38.8,38.7,38.71,9001.0,35.9517,35.9517,35.859,35.8683,9001.0
2019-08-19 10:20:00,38.75,38.87,38.74,38.78,14298.0,35.9053,36.0165,35.8961,35.9331,14298.0
2019-08-19 10:25:00,38.81,38.86,38.76,38.83,12187.0,35.9609,36.0073,35.9146,35.9795,12187.0
2019-08-19 10:30:00,38.85,38.98,38.85,38.98,11451.0,35.998,36.1184,35.998,36.1184,11451.0
2019-08-19 10:35:00,39.0,39.03,38.86,38.86,11462.0,36.137,36.1648,36.0073,36.0073,11462.0
2019-08-19 10:40:00,38.85,38.97,38.85,38.97,8304.0,35.998,36.1092,35.998,36.1092,8304.0
2019-08-19 10:45:00,38.96,39.0,38.9,38.91,10527.0,36.0999,36.137,36.0443,36.0536,10527.0
2019-08-19 10:50:00,38.94,39.02,38.9,38.9,9869.0,36.0814,36.1555,36.0443,36.0443,9869.0
2019-08-19 10:55:00,38.9,38.95,38.89,38.92,9623.0,36.0443,36.0907,36.0351,36.0629,9623.0
2019-08-19 11:00:00,38.93,38.94,38.86,38.9,13768.0,36.0721,36.0814,36.0073,36.0443,13768.0
2019-08-19 11:05:00,38.91,39.03,38.91,39.03,10917.0,36.0536,36.1648,36.0536,36.1648,10917.0
2019-08-19 11:10:00,39.03,39.09,39.0,39.09,8556.0,36.1648,36.2204,36.137,36.2204,8556.0
2019-08-19 11:15:00,39.09,39.13,38.98,38.98,8353.0,36.2204,36.2574,36.1184,36.1184,8353.0
2019-08-19 11:20:00,38.99,39.01,38.92,38.99,4143.0,36.1277,36.1462,36.0629,36.1277,4143.0
2019-08-19 11:25:00,38.98,38.98,38.93,38.94,5473.0,36.1184,36.1184,36.0721,36.0814,5473.0
2019-08-19 11:30:00,38.94,39.03,38.94,38.96,3751.0,36.0814,36.1648,36.0814,36.0999,3751.0
2019-08-19 11:35:00,38.97,39.01,38.97,39.0,1900.0,36.1092,36.1462,36.1092,36.137,1900.0
2019-08-19 11:40:00,39.01,39.05,39.0,39.03,2502.0,36.1462,36.1833,36.137,36.1648,2502.0
2019-08-19 11:45:00,38.99,39.04,38.98,39.02,2476.0,36.1277,36.174,36.1184,36.1555,2476.0
2019-08-19 11:50:00,39.05,39.13,39.05,39.13,8707.0,36.1833,36.2574,36.1833,36.2574,8707.0
2019-08-19 11:55:00,39.14,39.16,39.11,39.13,3687.0,36.2667,36.2852,36.2389,36.2574,3687.0
2019-08-19 12:00:00,39.15,39.18,39.14,39.17,2906.0,36.276,36.3038,36.2667,36.2945,2906.0
2019-08-19 12:05:00,39.19,39.35,39.19,39.35,23425.0,36.313,36.4613,36.313,36.4613,23425.0
2019-08-19 12:10:00,39.36,39.4,39.3,39.3,10673.0,36.4706,36.5076,36.415,36.415,10673.0
2019-08-19 12:15:00,39.29,39.29,39.24,39.25,5123.0,36.4057,36.4057,36.3594,36.3686,5123.0
2019-08-19 12:20:00,39.26,39.26,39.21,39.21,2234.0,36.3779,36.3779,36.3316,36.3316,2234.0
2019-08-19 12:25:00,39.26,39.26,39.24,39.26,1525.0,36.3779,36.3779,36.3594,36.3779,1525.0
2019-08-19 12:30:00,39.26,39.34,39.26,39.33,10590.0,36.3779,36.452,36.3779,36.4428,10590.0
2019-08-19 12:35:00,39.33,39.36,39.33,39.35,4888.0,36.4428,36.4706,36.4428,36.4613,4888.0
2019-08-19 12:40:00,39.35,39.42,39.35,39.4,5116.0,36.4613,36.5261,36.4613,36.5076,5116.0
2019-08-19 12:45:00,39.39,39.39,39.29,39.31,3951.0,36.4984,36.4984,36.4057,36.4242,3951.0
2019-08-19 12:50:00,39.3,39.3,39.22,39.24,4982.0,36.415,36.415,36.3408,36.3594,4982.0
2019-08-19 12:55:00,39.21,39.25,39.21,39.25,3559.0,36.3316,36.3686,36.3316,36.3686,3559.0
2019-08-19 13:00:00,39.24,39.26,39.24,39.26,993.0,36.3594,36.3779,36.3594,36.3779,993.0
2019-08-19 13:05:00,39.26,39.28,39.25,39.26,2498.0,36.3779,36.3964,36.3686,36.3779,2498.0
2019-08-19 13:10:00,39.31,39.34,39.29,39.29,3891.0,36.4242,36.452,36.4057,36.4057,3891.0
2019-08-19 13:15:00,39.31,39.36,39.31,39.36,22132.0,36.4242,36.4706,36.4242,36.4706,22132.0
2019-08-19 13:20:00,39.36,39.39,39.31,39.31,15258.0,36.4706,36.4984,36.4242,36.4242,15258.0
2019-08-19 13:25:00,39.31,39.32,39.27,39.28,6618.0,36.4242,36.4335,36.3872,36.3964,6618.0
2019-08-19 13:30:00,39.29,39.29,39.14,39.15,8591.0,36.4057,36.4057,36.2667,36.276,8591.0
2019-08-19 13:35:00,39.17,39.22,39.17,39.22,1195.0,36.2945,36.3408,36.2945,36.3408,1195.0
2019-08-19 13:40:00,39.22,39.26,39.22,39.26,2427.0,36.3408,36.3779,36.3408,36.3779,2427.0
2019-08-19 13:45:00,39.27,39.31,39.27,39.31,2693.0,36.3872,36.4242,36.3872,36.4242,2693.0
2019-08-19 13:50:00,39.34,39.35,39.26,39.26,20363.0,36.452,36.4613,36.3779,36.3779,20363.0
2019-08-19 13:55:00,39.25,39.25,39.17,39.17,12334.0,36.3686,36.3686,36.2945,36.2945,12334.0
2019-08-19 14:00:00,39.16,39.16,39.08,39.08,32963.0,36.2852,36.2852,36.2111,36.2111,32963.0
2019-08-19 14:05:00,39.06,39.09,39.04,39.05,7256.0,36.1926,36.2204,36.174,36.1833,7256.0
2019-08-19 14:10:00,39.05,39.1,39.04,39.1,3190.0,36.1833,36.2296,36.174,36.2296,3190.0
2019-08-19 14:15:00,39.09,39.09,38.97,38.99,6739.0,36.2204,36.2204,36.1092,36.1277,6739.0
2019-08-19 14:20:00,38.99,39.01,38.96,38.96,6157.0,36.1277,36.1462,36.0999,36.0999,6157.0
2019-08-19 14:25:00,38.95,38.96,38.87,38.88,10566.0,36.0907,36.0999,36.0165,36.0258,10566.0
2019-08-19 14:30:00,38.88,38.91,38.85,38.91,12999.0,36.0258,36.0536,35.998,36.0536,12999.0
2019-08-19 14:35:00,38.89,38.97,38.88,38.95,7864.0,36.0351,36.1092,36.0258,36.0907,7864.0
2019-08-19 14:40:00,38.95,38.95,38.83,38.84,14345.0,36.0907,36.0907,35.9795,35.9887,14345.0
2019-08-19 14:45:00,38.84,38.84,38.62,38.67,51658.0,35.9887,35.9887,35.7849,35.8312,51658.0
2019-08-19 14:50:00,38.65,38.68,38.62,38.67,10442.0,35.8127,35.8405,35.7849,35.8312,10442.0
2019-08-19 14:55:00,38.66,38.7,38.56,38.56,17471.0,35.8219,35.859,35.7293,35.7293,17471.0
2019-08-19 15:00:00,38.56,38.61,38.52,38.55,26974.0,35.7293,35.7756,35.6922,35.72,26974.0
2019-08-19 15:05:00,38.53,38.57,38.5,38.53,61771.0,35.7015,35.7385,35.6737,35.7015,61771.0
2019-08-19 15:10:00,38.55,38.56,38.47,38.51,21878.0,35.72,35.7293,35.6459,35.683,21878.0
2019-08-19 15:15:00,38.52,38.54,38.45,38.51,15904.0,35.6922,35.7108,35.6274,35.683,15904.0
2019-08-19 15:20:00,38.5,38.53,38.49,38.53,13768.0,35.6737,35.7015,35.6644,35.7015,13768.0
2019-08-19 15:25:00,38.53,38.6,38.53,38.57,15797.0,35.7015,35.7663,35.7015,35.7385,15797.0
2019-08-19 15:30:00,38.57,38.63,38.57,38.62,33538.0,35.7385,35.7941,35.7385,35.7849,33538.0
2019-08-19 15:35:00,38.63,38.69,38.6,38.6,28470.0,35.7941,35.8497,35.7663,35.7663,28470.0
2019-08-19 15:40:00,38.6,38.64,38.6,38.63,18880.0,35.7663,35.8034,35.7663,35.7941,18880.0
2019-08-19 15:45:00,38.63,38.66,38.58,38.6,24585.0,35.7941,35.8219,35.7478,35.7663,24585.0
2019-08-19 15:50:00,38.6,38.67,38.6,38.64,34420.0,35.7663,35.8312,35.7663,35.8034,34420.0
2019-08-19 15:55:00,38.65,38.77,38.52,38.6,542688.0,35.8127,35.9239,35.6922,35.7663,542688.0
2019-08-20 09:30:00,38.87,39.03,38.87,39.01,96438.0,36.0165,36.1648,36.0165,36.1462,96438.0
2019-08-20 09:35:00,39.0,39.1,38.96,39.04,81581.0,36.137,36.2296,36.0999,36.174,81581.0
2019-08-20 09:40:00,39.07,39.17,39.07,39.13,43161.0,36.2018,36.2945,36.2018,36.2574,43161.0
2019-08-20 09:45:00,39.12,39.26,39.1,39.25,47293.0,36.2482,36.3779,36.2296,36.3686,47293.0
2019-08-20 09:50:00,39.3,39.37,39.27,39.27,9977.0,36.415,36.4798,36.3872,36.3872,9977.0
2019-08-20 09:55:00,39.31,39.45,39.23,39.24,42983.0,36.4242,36.5539,36.3501,36.3594,42983.0
2019-08-20 10:00:00,39.31,39.31,39.24,39.26,23663.0,36.4242,36.4242,36.3594,36.3779,23663.0
2019-08-20 10:05:00,39.27,39.27,39.15,39.24,18080.0,36.3872,36.3872,36.276,36.3594,18080.0
2019-08-20 10:10:00,39.23,39.36,39.18,39.36,8142.0,36.3501,36.4706,36.3038,36.4706,8142.0
2019-08-20 10:15:00,39.36,39.39,39.35,39.36,12679.0,36.4706,36.4984,36.4613,36.4706,12679.0
2019-08-20 10:20:00,39.36,39.4,39.29,39.35,23073.0,36.4706,36.5076,36.4057,36.4613,23073.0
2019-08-20 10:25:00,39.36,39.4,39.29,39.35,16343.0,36.4706,36.5076,36.4057,36.4613,16343.0
2019-08-20 10:30:00,39.38,39.42,39.35,39.41,14455.0,36.4891,36.5261,36.4613,36.5169,14455.0
2019-08-20 10:35:00,39.41,39.42,39.28,39.28,10588.0,36.5169,36.5261,36.3964,36.3964,10588.0
2019-08-20 10:40:00,39.29,39.39,39.28,39.39,3577.0,36.4057,36.4984,36.3964,36.4984,3577.0
2019-08-20 10:45:00,39.38,39.4,39.33,39.33,12153.0,36.4891,36.5076,36.4428,36.4428,12153.0
2019-08-20 10:50:00,39.33,39.34,39.24,39.25,7377.0,36.4428,36.452,36.3594,36.3686,7377.0
2019-08-20 10:55:00,39.24,39.28,39.24,39.28,4577.0,36.3594,36.3964,36.3594,36.3964,4577.0
2019-08-20 11:00:00,39.31,39.4,39.31,39.38,16875.0,36.4242,36.5076,36.4242,36.4891,16875.0
2019-08-20 11:05:00,39.38,39.42,39.37,39.41,15704.0,36.4891,36.5261,36.4798,36.5169,15704.0
2019-08-20 11:10:00,39.41,39.44,39.36,39.44,23533.0,36.5169,36.5447,36.4706,36.5447,23533.0
2019-08-20 11:15:00,39.45,39.49,39.45,39.48,8376.0,36.5539,36.591,36.5539,36.5817,8376.0
2019-08-20 11:20:00,39.48,39.53,39.45,39.53,13167.0,36.5817,36.6281,36.5539,36.6281,13167.0
2019-08-20 11:25:00,39.53,39.53,39.45,39.46,16470.0,36.6281,36.6281,36.5539,36.5632,16470.0
2019-08-20 11:30:00,39.45,39.52,39.45,39.49,7633.0,36.5539,36.6188,36.5539,36.591,7633.0
2019-08-20 11:35:00,39.49,39.6,39.49,39.58,21625.0,36.591,36.6929,36.591,36.6744,21625.0
2019-08-20 11:40:00,39.59,39.61,39.56,39.57,5853.0,36.6837,36.7022,36.6559,36.6651,5853.0
2019-08-20 11:45:00,39.59,39.66,39.58,39.66,12790.0,36.6837,36.7485,36.6744,36.7485,12790.0
2019-08-20 11:50:00,39.69,39.73,39.69,39.69,9249.0,36.7763,36.8134,36.7763,36.7763,9249.0
2019-08-20 11:55:00,39.71,39.71,39.63,39.7,13025.0,36.7949,36.7949,36.7207,36.7856,13025.0
2019-08-20 12:00:00,39.71,39.77,39.68,39.77,25909.0,36.7949,36.8505,36.7671,36.8505,25909.0
2019-08-20 12:05:00,39.76,39.85,39.74,39.85,28072.0,36.8412,36.9246,36.8227,36.9246,28072.0
2019-08-20 12:10:00,39.85,39.91,39.85,39.91,11823.0,36.9246,36.9802,36.9246,36.9802,11823.0
2019-08-20 12:15:00,39.91,39.94,39.9,39.92,26036.0,36.9802,37.008,36.9709,36.9894,26036.0
2019-08-20 12:20:00,39.92,39.94,39.81,39.84,29258.0,36.9894,37.008,36.8875,36.9153,29258.0
2019-08-20 12:25:00,39.83,39.96,39.83,39.95,14250.0,36.9061,37.0265,36.9061,37.0172,14250.0
2019-08-20 12:30:00,39.96,40.0,39.94,39.99,21153.0,37.0265,37.0636,37.008,37.0543,21153.0
2019-08-20 12:35:00,39.98,39.99,39.94,39.97,8299.0,37.045,37.0543,37.008,37.0358,8299.0
2019-08-20 12:40:00,39.99,39.99,39.95,39.98,12104.0,37.0543,37.0543,37.0172,37.045,12104.0
2019-08-20 12:45:00,39.98,39.98,39.92,39.94,16715.0,37.045,37.045,36.9894,37.008,16715.0
2019-08-20 12:50:00,39.95,39.97,39.88,39.9,18450.0,37.0172,37.0358,36.9524,36.9709,18450.0
2019-08-20 12:55:00,39.91,39.94,39.89,39.93,9082.0,36.9802,37.008,36.9616,36.9987,9082.0
2019-08-20 13:00:00,39.93,39.98,39.9,39.98,32861.0,36.9987,37.045,36.9709,37.045,32861.0
2019-08-20 13:05:00,39.99,40.0,39.97,39.99,6779.0,37.0543,37.0636,37.0358,37.0543,6779.0
2019-08-20 13:10:00,40.0,40.01,39.93,39.98,14426.0,37.0636,37.0728,36.9987,37.045,14426.0
2019-08-20 13:15:00,39.98,40.0,39.95,39.97,23066.0,37.045,37.0636,37.0172,37.0358,23066.0
2019-08-20 13:20:00,39.97,40.0,39.97,40.0,11831.0,37.0358,37.0636,37.0358,37.0636,11831.0
2019-08-20 13:25:00,40.0,40.0,39.97,39.98,15312.0,37.0636,37.0636,37.0358,37.045,15312.0
2019-08-20 13:30:00,39.97,40.01,39.97,40.0,27582.0,37.0358,37.0728,37.0358,37.0636,27582.0
2019-08-20 13:35:00,40.01,40.18,40.01,40.18,43236.0,37.0728,37.2304,37.0728,37.2304,43236.0
2019-08-20 13:40:00,40.17,40.2,40.13,40.19,26700.0,37.2211,37.2489,37.184,37.2396,26700.0
2019-08-20 13:45:00,40.19,40.24,40.19,40.24,16993.0,37.2396,37.286,37.2396,37.286,16993.0
2019-08-20 13:50:00,40.25,40.28,40.23,40.27,18383.0,37.2952,37.323,37.2767,37.3137,18383.0
2019-08-20 13:55:00,40.27,40.29,40.21,40.24,19519.0,37.3137,37.3323,37.2582,37.286,19519.0
2019-08-20 14:00:00,40.24,40.25,40.2,40.25,18249.0,37.286,37.2952,37.2489,37.2952,18249.0
2019-08-20 14:05:00,40.24,40.39,40.22,40.36,18795.0,37.286,37.4249,37.2674,37.3971,18795.0
2019-08-20 14:10:00,40.35,40.4,40.3,40.34,31755.0,37.3879,37.4342,37.3415,37.3786,31755.0
2019-08-20 14:15:00,40.34,40.36,40.31,40.31,15010.0,37.3786,37.3971,37.3508,37.3508,15010.0
2019-08-20 14:20:00,40.32,40.38,40.32,40.37,24493.0,37.3601,37.4157,37.3601,37.4064,24493.0
2019-08-20 14:25:00,40.38,40.39,40.31,40.36,12850.0,37.4157,37.4249,37.3508,37.3971,12850.0
2019-08-20 14:30:00,40.35,40.36,40.26,40.28,20226.0,37.3879,37.3971,37.3045,37.323,20226.0
2019-08-20 14:35:00,40.29,40.3,40.17,40.18,65029.0,37.3323,37.3415,37.2211,37.2304,65029.0
2019-08-20 14:40:00,40.18,40.18,40.0,40.05,53264.0,37.2304,37.2304,37.0636,37.1099,53264.0
2019-08-20 14:45:00,40.05,40.06,39.92,39.94,29474.0,37.1099,37.1192,36.9894,37.008,29474.0
2019-08-20 14:50:00,39.96,40.08,39.96,40.07,24939.0,37.0265,37.1377,37.0265,37.1284,24939.0
2019-08-20 14:55:00,40.07,40.09,39.95,39.97,30760.0,37.1284,37.147,37.0172,37.0358,30760.0
2019-08-20 15:00:00,39.98,40.1,39.97,40.1,19030.0,37.045,37.1562,37.0358,37.1562,19030.0
2019-08-20 15:05:00,40.11,40.19,40.1,40.12,26705.0,37.1655,37.2396,37.1562,37.1748,26705.0
2019-08-20 15:10:00,40.13,40.19,40.13,40.18,14465.0,37.184,37.2396,37.184,37.2304,14465.0
2019-08-20 15:15:00,40.18,40.22,40.13,40.16,18301.0,37.2304,37.2674,37.184,37.2118,18301.0
2019-08-20 15:20:00,40.15,40.17,40.1,40.1,29322.0,37.2026,37.2211,37.1562,37.1562,29322.0
2019-08-20 15:25:00,40.1,40.15,40.08,40.15,31135.0,37.1562,37.2026,37.1377,37.2026,31135.0
2019-08-20 15:30:00,40.14,40.14,40.1,40.12,32452.0,37.1933,37.1933,37.1562,37.1748,32452.0
2019-08-20 15:35:00,40.11,40.12,40.03,40.08,53135.0,37.1655,37.1748,37.0914,37.1377,53135.0
2019-08-20 15:40:00,40.09,40.13,40.09,40.11,28513.0,37.147,37.184,37.147,37.1655,28513.0
2019-08-20 15:45:00,40.11,40.11,40.03,40.07,46038.0,37.1655,37.1655,37.0914,37.1284,46038.0
2019-08-20 15:50:00,40.07,40.09,40.05,40.08,32047.0,37.1284,37.147,37.1099,37.1377,32047.0
2019-08-20 15:55:00,40.08,40.16,40.0,40.03,320492.0,37.1377,37.2118,37.0636,37.0914,320492.0
2019-08-21 09:30:00,39.63,39.94,39.62,39.94,115324.0,36.7207,37.008,36.7115,37.008,115324.0
2019-08-21 09:35:00,39.93,39.99,39.76,39.82,63396.0,36.9987,37.0543,36.8412,36.8968,63396.0
2019-08-21 09:40:00,39.8,39.82,39.72,39.72,15011.0,36.8783,36.8968,36.8041,36.8041,15011.0
2019-08-21 09:45:00,39.71,39.74,39.7,39.73,5365.0,36.7949,36.8227,36.7856,36.8134,5365.0
2019-08-21 09:50:00,39.71,39.85,39.69,39.84,14525.0,36.7949,36.9246,36.7763,36.9153,14525.0
2019-08-21 09:55:00,39.85,39.92,39.77,39.89,9976.0,36.9246,36.9894,36.8505,36.9616,9976.0
2019-08-21 10:00:00,39.87,39.9,39.82,39.82,16265.0,36.9431,36.9709,36.8968,36.8968,16265.0
2019-08-21 10:05:00,39.79,39.84,39.69,39.7,17683.0,36.869,36.9153,36.7763,36.7856,17683.0
2019-08-21 10:10:00,39.73,39.82,39.72,39.81,22223.0,36.8134,36.8968,36.8041,36.8875,22223.0
2019-08-21 10:15:00,39.8,39.84,39.75,39.8,29510.0,36.8783,36.9153,36.8319,36.8783,29510.0
2019-08-21 10:20:00,39.79,39.8,39.69,39.74,19832.0,36.869,36.8783,36.7763,36.8227,19832.0
2019-08-21 10:25:00,39.73,39.78,39.64,39.67,18426.0,36.8134,36.8597,36.73,36.7578,18426.0
2019-08-21 10:30:00,39.7,39.75,39.48,39.51,17101.0,36.7856,36.8319,36.5817,36.6095,17101.0
2019-08-21 10:35:00,39.52,39.67,39.52,39.63,16624.0,36.6188,36.7578,36.6188,36.7207,16624.0
2019-08-21 10:40:00,39.64,39.66,39.58,39.58,15964.0,36.73,36.7485,36.6744,36.6744,15964.0
2019-08-21 10:45:00,39.57,39.58,39.54,39.55,3179.0,36.6651,36.6744,36.6373,36.6466,3179.0
2019-08-21 10:50:00,39.56,39.58,39.48,39.49,10221.0,36.6559,36.6744,36.5817,36.591,10221.0
2019-08-21 10:55:00,39.49,39.54,39.48,39.51,14344.0,36.591,36.6373,36.5817,36.6095,14344.0
2019-08-21 11:00:00,39.49,39.62,39.49,39.62,17500.0,36.591,36.7115,36.591,36.7115,17500.0
2019-08-21 11:05:00,39.6,39.6,39.54,39.57,6723.0,36.6929,36.6929,36.6373,36.6651,6723.0
2019-08-21 11:10:00,39.57,39.65,39.56,39.65,16636.0,36.6651,36.7393,36.6559,36.7393,16636.0
2019-08-21 11:15:00,39.65,39.65,39.56,39.58,9674.0,36.7393,36.7393,36.6559,36.6744,9674.0
2019-08-21 11:20:00,39.58,39.6,39.51,39.55,10801.0,36.6744,36.6929,36.6095,36.6466,10801.0
2019-08-21 11:25:00,39.54,39.54,39.47,39.47,7792.0,36.6373,36.6373,36.5725,36.5725,7792.0
2019-08-21 11:30:00,39.47,39.53,39.47,39.51,11205.0,36.5725,36.6281,36.5725,36.6095,11205.0
2019-08-21 11:35:00,39.52,39.56,39.52,39.55,10500.0,36.6188,36.6559,36.6188,36.6466,10500.0
2019-08-21 11:40:00,39.55,39.65,39.52,39.65,10812.0,36.6466,36.7393,36.6188,36.7393,10812.0
2019-08-21 11:45:00,39.67,39.7,39.66,39.7,4225.0,36.7578,36.7856,36.7485,36.7856,4225.0
2019-08-21 11:50:00,39.72,39.8,39.71,39.8,10418.0,36.8041,36.8783,36.7949,36.8783,10418.0
2019-08-21 11:55:00,39.78,39.8,39.53,39.6,15373.0,36.8597,36.8783,36.6281,36.6929,15373.0
2019-08-21 12:00:00,39.58,39.64,39.5,39.64,46189.0,36.6744,36.73,36.6003,36.73,46189.0
2019-08-21 12:05:00,39.65,39.68,39.63,39.66,19983.0,36.7393,36.7671,36.7207,36.7485,19983.0
2019-08-21 12:10:00,39.65,39.67,39.63,39.64,19133.0,36.7393,36.7578,36.7207,36.73,19133.0
2019-08-21 12:15:00,39.63,39.67,39.63,39.64,3525.0,36.7207,36.7578,36.7207,36.73,3525.0
2019-08-21 12:20:00,39.64,39.65,39.6,39.64,7400.0,36.73,36.7393,36.6929,36.73,7400.0
2019-08-21 12:25:00,39.65,39.65,39.61,39.63,10435.0,36.7393,36.7393,36.7022,36.7207,10435.0
2019-08-21 12:30:00,39.63,39.71,39.63,39.7,16032.0,36.7207,36.7949,36.7207,36.7856,16032.0
2019-08-21 12:35:00,39.7,39.83,39.7,39.81,8842.0,36.7856,36.9061,36.7856,36.8875,8842.0
2019-08-21 12:40:00,39.8,39.91,39.8,39.89,10186.0,36.8783,36.9802,36.8783,36.9616,10186.0
2019-08-21 12:45:00,39.91,39.94,39.91,39.94,6202.0,36.9802,37.008,36.9802,37.008,6202.0
2019-08-21 12:50:00,39.94,39.94,39.83,39.83,7200.0,37.008,37.008,36.9061,36.9061,7200.0
2019-08-21 12:55:00,39.82,39.9,39.82,39.89,20913.0,36.8968,36.9709,36.8968,36.9616,20913.0
2019-08-21 13:00:00,39.89,39.9,39.84,39.89,9200.0,36.9616,36.9709,36.9153,36.9616,9200.0
2019-08-21 13:05:00,39.9,39.92,39.9,39.91,1650.0,36.9709,36.9894,36.9709,36.9802,1650.0
2019-08-21 13:10:00,39.91,39.93,39.89,39.91,1908.0,36.9802,36.9987,36.9616,36.9802,1908.0
2019-08-21 13:15:00,39.9,39.92,39.9,39.91,5954.0,36.9709,36.9894,36.9709,36.9802,5954.0
2019-08-21 13:20:00,39.92,40.01,39.92,39.97,14122.0,36.9894,37.0728,36.9894,37.0358,14122.0
2019-08-21 13:25:00,39.97,39.97,39.9,39.9,7238.0,37.0358,37.0358,36.9709,36.9709,7238.0
2019-08-21 13:30:00,39.9,39.95,39.9,39.92,5524.0,36.9709,37.0172,36.9709,36.9894,5524.0
2019-08-21 13:35:00,39.92,39.94,39.88,39.9,3112.0,36.9894,37.008,36.9524,36.9709,3112.0
2019-08-21 13:40:00,39.89,39.89,39.82,39.83,6486.0,36.9616,36.9616,36.8968,36.9061,6486.0
2019-08-21 13:45:00,39.83,39.85,39.83,39.83,9873.0,36.9061,36.9246,36.9061,36.9061,9873.0
2019-08-21 13:50:00,39.85,39.88,39.85,39.87,10755.0,36.9246,36.9524,36.9246,36.9431,10755.0
2019-08-21 13:55:00,39.87,39.89,39.82,39.82,6122.0,36.9431,36.9616,36.8968,36.8968,6122.0
2019-08-21 14:00:00,39.84,39.93,39.69,39.79,52092.0,36.9153,36.9987,36.7763,36.869,52092.0
2019-08-21 14:05:00,39.79,39.85,39.72,39.77,31691.0,36.869,36.9246,36.8041,36.8505,31691.0
2019-08-21 14:10:00,39.74,39.95,39.74,39.92,33660.0,36.8227,37.0172,36.8227,36.9894,33660.0
2019-08-21 14:15:00,39.91,40.0,39.85,39.89,36172.0,36.9802,37.0636,36.9246,36.9616,36172.0
2019-08-21 14:20:00,39.91,39.98,39.88,39.92,29779.0,36.9802,37.045,36.9524,36.9894,29779.0
2019-08-21 14:25:00,39.94,39.94,39.82,39.83,8625.0,37.008,37.008,36.8968,36.9061,8625.0
2019-08-21 14:30:00,39.81,39.85,39.77,39.85,15588.0,36.8875,36.9246,36.8505,36.9246,15588.0
2019-08-21 14:35:00,39.84,39.91,39.84,39.85,17374.0,36.9153,36.9802,36.9153,36.9246,17374.0
2019-08-21 14:40:00,39.84,39.86,39.78,39.83,10299.0,36.9153,36.9338,36.8597,36.9061,10299.0
2019-08-21 14:45:00,39.83,39.86,39.82,39.83,6673.0,36.9061,36.9338,36.8968,36.9061,6673.0
2019-08-21 14:50:00,39.84,39.9,39.82,39.89,12468.0,36.9153,36.9709,36.8968,36.9616,12468.0
2019-08-21 14:55:00,39.89,39.89,39.83,39.87,8044.0,36.9616,36.9616,36.9061,36.9431,8044.0
2019-08-21 15:00:00,39.87,39.87,39.75,39.78,17650.0,36.9431,36.9431,36.8319,36.8597,17650.0
2019-08-21 15:05:00,39.76,39.76,39.6,39.61,55682.0,36.8412,36.8412,36.6929,36.7022,55682.0
2019-08-21 15:10:00,39.62,39.67,39.59,39.67,5893.0,36.7115,36.7578,36.6837,36.7578,5893.0
2019-08-21 15:15:00,39.66,39.67,39.6,39.67,14710.0,36.7485,36.7578,36.6929,36.7578,14710.0
2019-08-21 15:20:00,39.63,39.67,39.63,39.65,3876.0,36.7207,36.7578,36.7207,36.7393,3876.0
2019-08-21 15:25:00,39.65,39.7,39.63,39.67,9109.0,36.7393,36.7856,36.7207,36.7578,9109.0
2019-08-21 15:30:00,39.65,39.73,39.65,39.7,46166.0,36.7393,36.8134,36.7393,36.7856,46166.0
2019-08-21 15:35:00,39.71,39.71,39.69,39.7,6737.0,36.7949,36.7949,36.7763,36.7856,6737.0
2019-08-21 15:40:00,39.7,39.7,39.65,39.65,12373.0,36.7856,36.7856,36.7393,36.7393,12373.0
2019-08-21 15:45:00,39.66,39.69,39.64,39.64,10600.0,36.7485,36.7763,36.73,36.73,10600.0
2019-08-21 15:50:00,39.64,39.64,39.58,39.6,12637.0,36.73,36.73,36.6744,36.6929,12637.0
2019-08-21 15:55:00,39.6,39.69,39.57,39.68,165976.0,36.6929,36.7763,36.6651,36.7671,165976.0
2019-08-22 09:30:00,39.42,39.56,39.4,39.54,56901.0,36.5261,36.6559,36.5076,36.6373,56901.0
2019-08-22 09:35:00,39.58,39.62,39.5,39.57,18695.0,36.6744,36.7115,36.6003,36.6651,18695.0
2019-08-22 09:40:00,39.53,39.53,39.41,39.45,18671.0,36.6281,36.6281,36.5169,36.5539,18671.0
2019-08-22 09:45:00,39.46,39.72,39.46,39.7,29260.0,36.5632,36.8041,36.5632,36.7856,29260.0
2019-08-22 09:50:00,39.73,39.74,39.66,39.72,33500.0,36.8134,36.8227,36.7485,36.8041,33500.0
2019-08-22 09:55:00,39.72,39.72,39.65,39.72,29555.0,36.8041,36.8041,36.7393,36.8041,29555.0
2019-08-22 10:00:00,39.71,39.74,39.66,39.7,9885.0,36.7949,36.8227,36.7485,36.7856,9885.0
2019-08-22 10:05:00,39.71,39.71,39.46,39.48,34095.0,36.7949,36.7949,36.5632,36.5817,34095.0
2019-08-22 10:10:00,39.47,39.53,39.37,39.37,35409.0,36.5725,36.6281,36.4798,36.4798,35409.0
2019-08-22 10:15:00,39.37,39.48,39.32,39.38,17197.0,36.4798,36.5817,36.4335,36.4891,17197.0
2019-08-22 10:20:00,39.4,39.4,39.24,39.25,26273.0,36.5076,36.5076,36.3594,36.3686,26273.0
2019-08-22 10:25:00,39.23,39.32,39.19,39.32,14810.0,36.3501,36.4335,36.313,36.4335,14810.0
2019-08-22 10:30:00,39.31,39.49,39.31,39.47,33638.0,36.4242,36.591,36.4242,36.5725,33638.0
2019-08-22 10:35:00,39.48,39.52,39.4,39.41,30257.0,36.5817,36.6188,36.5076,36.5169,30257.0
2019-08-22 10:40:00,39.4,39.4,39.28,39.31,12056.0,36.5076,36.5076,36.3964,36.4242,12056.0
2019-08-22 10:45:00,39.31,39.36,39.3,39.33,23654.0,36.4242,36.4706,36.415,36.4428,23654.0
2019-08-22 10:50:00,39.32,39.45,39.29,39.43,17375.0,36.4335,36.5539,36.4057,36.5354,17375.0
2019-08-22 10:55:00,39.42,39.49,39.38,39.48,13547.0,36.5261,36.591,36.4891,36.5817,13547.0
2019-08-22 11:00:00,39.45,39.53,39.41,39.53,26983.0,36.5539,36.6281,36.5169,36.6281,26983.0
2019-08-22 11:05:00,39.54,39.56,39.41,39.43,8294.0,36.6373,36.6559,36.5169,36.5354,8294.0
2019-08-22 11:10:00,39.4,39.42,39.34,39.35,11019.0,36.5076,36.5261,36.452,36.4613,11019.0
2019-08-22 11:15:00,39.34,39.36,39.29,39.31,17235.0,36.452,36.4706,36.4057,36.4242,17235.0
2019-08-22 11:20:00,39.3,39.3,39.25,39.3,7461.0,36.415,36.415,36.3686,36.415,7461.0
2019-08-22 11:25:00,39.29,39.39,39.29,39.39,6608.0,36.4057,36.4984,36.4057,36.4984,6608.0
2019-08-22 11:30:00,39.37,39.4,39.34,39.34,4400.0,36.4798,36.5076,36.452,36.452,4400.0
2019-08-22 11:35:00,39.32,39.36,39.3,39.36,3811.0,36.4335,36.4706,36.415,36.4706,3811.0
2019-08-22 11:40:00,39.36,39.38,39.34,39.37,6597.0,36.4706,36.4891,36.452,36.4798,6597.0
2019-08-22 11:45:00,39.34,39.34,39.29,39.31,2354.0,36.452,36.452,36.4057,36.4242,2354.0
2019-08-22 11:50:00,39.33,39.34,39.3,39.34,9800.0,36.4428,36.452,36.415,36.452,9800.0
2019-08-22 11:55:00,39.34,39.35,39.3,39.35,6547.0,36.452,36.4613,36.415,36.4613,6547.0
2019-08-22 12:00:00,39.36,39.42,39.34,39.39,13368.0,36.4706,36.5261,36.452,36.4984,13368.0
2019-08-22 12:05:00,39.38,39.43,39.37,39.39,9125.0,36.4891,36.5354,36.4798,36.4984,9125.0
2019-08-22 12:10:00,39.36,39.37,39.33,39.33,14431.0,36.4706,36.4798,36.4428,36.4428,14431.0
2019-08-22 12:15:00,39.31,39.33,39.28,39.3,24258.0,36.4242,36.4428,36.3964,36.415,24258.0
2019-08-22 12:20:00,39.31,39.33,39.31,39.32,4392.0,36.4242,36.4428,36.4242,36.4335,4392.0
2019-08-22 12:25:00,39.32,39.33,39.28,39.28,12909.0,36.4335,36.4428,36.3964,36.3964,12909.0
2019-08-22 12:30:00,39.27,39.27,39.17,39.24,28057.0,36.3872,36.3872,36.2945,36.3594,28057.0
2019-08-22 12:35:00,39.25,39.29,39.23,39.24,3173.0,36.3686,36.4057,36.3501,36.3594,3173.0
2019-08-22 12:40:00,39.26,39.26,39.18,39.19,8098.0,36.3779,36.3779,36.3038,36.313,8098.0
2019-08-22 12:45:00,39.19,39.21,39.16,39.16,13340.0,36.313,36.3316,36.2852,36.2852,13340.0
2019-08-22 12:50:00,39.15,39.18,39.11,39.17,17122.0,36.276,36.3038,36.2389,36.2945,17122.0
2019-08-22 12:55:00,39.18,39.22,39.17,39.2,14924.0,36.3038,36.3408,36.2945,36.3223,14924.0
2019-08-22 13:00:00,39.18,39.24,39.17,39.21,14860.0,36.3038,36.3594,36.2945,36.3316,14860.0
2019-08-22 13:05:00,39.22,39.24,39.22,39.22,9255.0,36.3408,36.3594,36.3408,36.3408,9255.0
2019-08-22 13:10:00,39.22,39.22,39.15,39.16,8811.0,36.3408,36.3408,36.276,36.2852,8811.0
2019-08-22 13:15:00,39.17,39.19,39.16,39.18,2806.0,36.2945,36.313,36.2852,36.3038,2806.0
2019-08-22 13:20:00,39.18,39.21,39.18,39.18,12245.0,36.3038,36.3316,36.3038,36.3038,12245.0
2019-08-22 13:25:00,39.18,39.2,39.16,39.19,4138.0,36.3038,36.3223,36.2852,36.313,4138.0
2019-08-22 13:30:00,39.19,39.19,39.15,39.15,1900.0,36.313,36.313,36.276,36.276,1900.0
2019-08-22 13:35:00,39.15,39.17,39.14,39.15,4328.0,36.276,36.2945,36.2667,36.276,4328.0
2019-08-22 13:40:00,39.15,39.15,39.12,39.13,8505.0,36.276,36.276,36.2482,36.2574,8505.0
2019-08-22 13:45:00,39.14,39.17,39.13,39.16,4723.0,36.2667,36.2945,36.2574,36.2852,4723.0
2019-08-22 13:50:00,39.19,39.26,39.19,39.23,20042.0,36.313,36.3779,36.313,36.3501,20042.0
2019-08-22 13:55:00,39.24,39.24,39.2,39.21,8763.0,36.3594,36.3594,36.3223,36.3316,8763.0
2019-08-22 14:00:00,39.22,39.27,39.21,39.26,8458.0,36.3408,36.3872,36.3316,36.3779,8458.0
2019-08-22 14:05:00,39.27,39.33,39.27,39.32,10470.0,36.3872,36.4428,36.3872,36.4335,10470.0
2019-08-22 14:10:00,39.32,39.33,39.28,39.28,4865.0,36.4335,36.4428,36.3964,36.3964,4865.0
2019-08-22 14:15:00,39.26,39.29,39.26,39.28,2909.0,36.3779,36.4057,36.3779,36.3964,2909.0
2019-08-22 14:20:00,39.26,39.26,39.22,39.22,16247.0,36.3779,36.3779,36.3408,36.3408,16247.0
2019-08-22 14:25:00,39.22,39.24,39.21,39.23,18353.0,36.3408,36.3594,36.3316,36.3501,18353.0
2019-08-22 14:30:00,39.24,39.29,39.24,39.29,10968.0,36.3594,36.4057,36.3594,36.4057,10968.0
2019-08-22 14:35:00,39.28,39.31,39.27,39.27,12453.0,36.3964,36.4242,36.3872,36.3872,12453.0
2019-08-22 14:40:00,39.27,39.31,39.25,39.27,20536.0,36.3872,36.4242,36.3686,36.3872,20536.0
2019-08-22 14:45:00,39.24,39.27,39.24,39.24,5499.0,36.3594,36.3872,36.3594,36.3594,5499.0
2019-08-22 14:50:00,39.24,39.26,39.23,39.23,5624.0,36.3594,36.3779,36.3501,36.3501,5624.0
2019-08-22 14:55:00,39.23,39.25,39.2,39.21,6645.0,36.3501,36.3686,36.3223,36.3316,6645.0
2019-08-22 15:00:00,39.2,39.23,39.19,39.2,19412.0,36.3223,36.3501,36.313,36.3223,19412.0
2019-08-22 15:05:00,39.2,39.21,39.16,39.16,10736.0,36.3223,36.3316,36.2852,36.2852,10736.0
2019-08-22 15:10:00,39.16,39.21,39.16,39.21,15613.0,36.2852,36.3316,36.2852,36.3316,15613.0
2019-08-22 15:15:00,39.19,39.19,39.17,39.18,22722.0,36.313,36.313,36.2945,36.3038,22722.0
2019-08-22 15:20:00,39.19,39.19,39.16,39.16,11372.0,36.313,36.313,36.2852,36.2852,11372.0
2019-08-22 15:25:00,39.16,39.17,39.13,39.14,33359.0,36.2852,36.2945,36.2574,36.2667,33359.0
2019-08-22 15:30:00,39.13,39.14,39.12,39.13,14548.0,36.2574,36.2667,36.2482,36.2574,14548.0
2019-08-22 15:35:00,39.13,39.13,39.12,39.12,18456.0,36.2574,36.2574,36.2482,36.2482,18456.0
2019-08-22 15:40:00,39.13,39.15,39.1,39.15,34315.0,36.2574,36.276,36.2296,36.276,34315.0
2019-08-22 15:45:00,39.17,39.19,39.15,39.19,40575.0,36.2945,36.313,36.276,36.313,40575.0
2019-08-22 15:50:00,39.2,39.22,39.17,39.17,38472.0,36.3223,36.3408,36.2945,36.2945,38472.0
2019-08-22 15:55:00,39.17,39.19,39.1,39.12,310508.0,36.2945,36.313,36.2296,36.2482,310508.0
2019-08-23 09:30:00,39.53,39.67,39.5,39.61,180647.0,36.6281,36.7578,36.6003,36.7022,180647.0
2019-08-23 09:35:00,39.61,39.7,39.57,39.65,36926.0,36.7022,36.7856,36.6651,36.7393,36926.0
2019-08-23 09:40:00,39.68,39.69,39.58,39.59,13129.0,36.7671,36.7763,36.6744,36.6837,13129.0
2019-08-23 09:45:00,39.59,39.71,39.59,39.71,7826.0,36.6837,36.7949,36.6837,36.7949,7826.0
2019-08-23 09:50:00,39.74,39.75,39.55,39.58,11012.0,36.8227,36.8319,36.6466,36.6744,11012.0
2019-08-23 09:55:00,39.58,39.61,39.56,39.56,2400.0,36.6744,36.7022,36.6559,36.6559,2400.0
2019-08-23 10:00:00,39.56,39.69,39.45,39.65,22485.0,36.6559,36.7763,36.5539,36.7393,22485.0
2019-08-23 10:05:00,39.58,39.58,39.43,39.46,20533.0,36.6744,36.6744,36.5354,36.5632,20533.0
2019-08-23 10:10:00,39.42,39.56,39.42,39.56,13307.0,36.5261,36.6559,36.5261,36.6559,13307.0
2019-08-23 10:15:00,39.51,39.59,39.51,39.54,6959.0,36.6095,36.6837,36.6095,36.6373,6959.0
2019-08-23 10:20:00,39.55,39.83,39.55,39.83,74732.0,36.6466,36.9061,36.6466,36.9061,74732.0
2019-08-23 10:25:00,39.82,40.12,39.82,40.07,48701.0,36.8968,37.1748,36.8968,37.1284,48701.0
2019-08-23 10:30:00,40.08,40.15,40.04,40.07,23878.0,37.1377,37.2026,37.1006,37.1284,23878.0
2019-08-23 10:35:00,40.08,40.11,39.94,39.94,25700.0,37.1377,37.1655,37.008,37.008,25700.0
2019-08-23 10:40:00,39.94,40.13,39.93,40.12,22053.0,37.008,37.184,36.9987,37.1748,22053.0
2019-08-23 10:45:00,40.13,40.34,40.1,40.25,36204.0,37.184,37.3786,37.1562,37.2952,36204.0
2019-08-23 10:50:00,40.25,40.35,40.2,40.28,41011.0,37.2952,37.3879,37.2489,37.323,41011.0
2019-08-23 10:55:00,40.32,40.52,40.31,40.49,34848.0,37.3601,37.5454,37.3508,37.5176,34848.0
2019-08-23 11:00:00,40.47,40.76,40.41,40.7,71735.0,37.4991,37.7678,37.4435,37.7122,71735.0
2019-08-23 11:05:00,40.68,40.88,40.58,40.88,71813.0,37.6937,37.879,37.601,37.879,71813.0
2019-08-23 11:10:00,40.91,40.91,40.65,40.71,36596.0,37.9068,37.9068,37.6659,37.7214,36596.0
2019-08-23 11:15:00,40.7,40.76,40.6,40.76,35856.0,37.7122,37.7678,37.6195,37.7678,35856.0
2019-08-23 11:20:00,40.76,40.84,40.7,40.82,51700.0,37.7678,37.8419,37.7122,37.8234,51700.0
2019-08-23 11:25:00,40.82,40.94,40.81,40.9,57997.0,37.8234,37.9346,37.8141,37.8975,57997.0
2019-08-23 11:30:00,40.91,40.92,40.8,40.87,23422.0,37.9068,37.916,37.8048,37.8697,23422.0
2019-08-23 11:35:00,40.88,40.99,40.87,40.92,35637.0,37.879,37.9809,37.8697,37.916,35637.0
2019-08-23 11:40:00,40.92,40.98,40.87,40.88,26109.0,37.916,37.9716,37.8697,37.879,26109.0
2019-08-23 11:45:00,40.88,40.95,40.8,40.94,36384.0,37.879,37.9438,37.8048,37.9346,36384.0
2019-08-23 11:50:00,40.94,40.99,40.88,40.99,19491.0,37.9346,37.9809,37.879,37.9809,19491.0
2019-08-23 11:55:00,40.99,41.07,40.98,41.05,33229.0,37.9809,38.055,37.9716,38.0365,33229.0
2019-08-23 12:00:00,41.06,41.09,40.87,40.95,28517.0,38.0458,38.0736,37.8697,37.9438,28517.0
2019-08-23 12:05:00,40.97,41.0,40.78,40.79,27305.0,37.9624,37.9902,37.7863,37.7956,27305.0
2019-08-23 12:10:00,40.8,40.94,40.79,40.87,25401.0,37.8048,37.9346,37.7956,37.8697,25401.0
2019-08-23 12:15:00,40.88,40.89,40.78,40.78,16712.0,37.879,37.8882,37.7863,37.7863,16712.0
2019-08-23 12:20:00,40.8,40.83,40.71,40.76,14047.0,37.8048,37.8326,37.7214,37.7678,14047.0
2019-08-23 12:25:00,40.76,40.82,40.73,40.81,14349.0,37.7678,37.8234,37.74,37.8141,14349.0
2019-08-23 12:30:00,40.83,40.88,40.81,40.84,28535.0,37.8326,37.879,37.8141,37.8419,28535.0
2019-08-23 12:35:00,40.84,40.9,40.84,40.9,9308.0,37.8419,37.8975,37.8419,37.8975,9308.0
2019-08-23 12:40:00,40.91,40.98,40.9,40.97,19714.0,37.9068,37.9716,37.8975,37.9624,19714.0
2019-08-23 12:45:00,40.98,41.03,40.96,41.01,24627.0,37.9716,38.018,37.9531,37.9994,24627.0
2019-08-23 12:50:00,41.01,41.03,40.99,41.02,30321.0,37.9994,38.018,37.9809,38.0087,30321.0
2019-08-23 12:55:00,41.03,41.03,40.99,41.02,23772.0,38.018,38.018,37.9809,38.0087,23772.0
2019-08-23 13:00:00,41.03,41.08,40.98,41.08,26564.0,38.018,38.0643,37.9716,38.0643,26564.0
2019-08-23 13:05:00,41.09,41.13,41.07,41.07,33012.0,38.0736,38.1106,38.055,38.055,33012.0
2019-08-23 13:10:00,41.08,41.11,40.97,41.06,29946.0,38.0643,38.0921,37.9624,38.0458,29946.0
2019-08-23 13:15:00,41.07,41.13,41.07,41.1,23970.0,38.055,38.1106,38.055,38.0828,23970.0
2019-08-23 13:20:00,41.11,41.12,40.98,41.06,26794.0,38.0921,38.1014,37.9716,38.0458,26794.0
2019-08-23 13:25:00,41.07,41.1,41.02,41.04,37278.0,38.055,38.0828,38.0087,38.0272,37278.0
2019-08-23 13:30:00,41.04,41.1,41.02,41.08,19887.0,38.0272,38.0828,38.0087,38.0643,19887.0
2019-08-23 13:35:00,41.1,41.16,41.1,41.13,42736.0,38.0828,38.1384,38.0828,38.1106,42736.0
2019-08-23 13:40:00,41.12,41.15,41.05,41.13,32528.0,38.1014,38.1291,38.0365,38.1106,32528.0
2019-08-23 13:45:00,41.13,41.16,41.09,41.11,23674.0,38.1106,38.1384,38.0736,38.0921,23674.0
2019-08-23 13:50:00,41.1,41.12,40.96,41.0,41141.0,38.0828,38.1014,37.9531,37.9902,41141.0
2019-08-23 13:55:00,40.99,41.06,40.99,41.05,19128.0,37.9809,38.0458,37.9809,38.0365,19128.0
2019-08-23 14:00:00,41.05,41.08,40.99,41.07,21245.0,38.0365,38.0643,37.9809,38.055,21245.0
2019-08-23 14:05:00,41.08,41.13,41.06,41.12,40126.0,38.0643,38.1106,38.0458,38.1014,40126.0
2019-08-23 14:10:00,41.12,41.16,41.12,41.15,39628.0,38.1014,38.1384,38.1014,38.1291,39628.0
2019-08-23 14:15:00,41.15,41.16,41.08,41.08,22447.0,38.1291,38.1384,38.0643,38.0643,22447.0
2019-08-23 14:20:00,41.11,41.16,41.1,41.13,28470.0,38.0921,38.1384,38.0828,38.1106,28470.0
2019-08-23 14:25:00,41.15,41.19,41.15,41.19,50179.0,38.1291,38.1662,38.1291,38.1662,50179.0
2019-08-23 14:30:00,41.18,41.21,41.13,41.19,52193.0,38.1569,38.1847,38.1106,38.1662,52193.0
2019-08-23 14:35:00,41.2,41.27,41.19,41.23,66776.0,38.1755,38.2403,38.1662,38.2033,66776.0
2019-08-23 14:40:00,41.24,41.35,41.22,41.3,86238.0,38.2125,38.3145,38.194,38.2681,86238.0
2019-08-23 14:45:00,41.3,41.33,41.25,41.29,51771.0,38.2681,38.2959,38.2218,38.2589,51771.0
2019-08-23 14:50:00,41.29,41.33,41.28,41.31,49465.0,38.2589,38.2959,38.2496,38.2774,49465.0
2019-08-23 14:55:00,41.3,41.3,41.2,41.22,45566.0,38.2681,38.2681,38.1755,38.194,45566.0
2019-08-23 15:00:00,41.22,41.34,41.22,41.25,74369.0,38.194,38.3052,38.194,38.2218,74369.0
2019-08-23 15:05:00,41.26,41.28,41.19,41.26,25666.0,38.2311,38.2496,38.1662,38.2311,25666.0
2019-08-23 15:10:00,41.26,41.31,41.26,41.3,35032.0,38.2311,38.2774,38.2311,38.2681,35032.0
2019-08-23 15:15:00,41.29,41.31,41.28,41.3,16837.0,38.2589,38.2774,38.2496,38.2681,16837.0
2019-08-23 15:20:00,41.28,41.31,41.25,41.31,49461.0,38.2496,38.2774,38.2218,38.2774,49461.0
2019-08-23 15:25:00,41.31,41.35,41.31,41.35,33096.0,38.2774,38.3145,38.2774,38.3145,33096.0
2019-08-23 15:30:00,41.35,41.36,41.33,41.35,70088.0,38.3145,38.3237,38.2959,38.3145,70088.0
2019-08-23 15:35:00,41.35,41.36,41.32,41.33,45964.0,38.3145,38.3237,38.2867,38.2959,45964.0
2019-08-23 15:40:00,41.32,41.32,41.27,41.29,62331.0,38.2867,38.2867,38.2403,38.2589,62331.0
2019-08-23 15:45:00,41.29,41.33,41.28,41.33,53824.0,38.2589,38.2959,38.2496,38.2959,53824.0
2019-08-23 15:50:00,41.33,41.34,41.29,41.31,56594.0,38.2959,38.3052,38.2589,38.2774,56594.0
2019-08-23 15:55:00,41.31,41.31,41.18,41.24,370473.0,38.2774,38.2774,38.1569,38.2125,370473.0
2019-08-26 09:30:00,41.48,41.52,41.14,41.16,100817.0,38.4349,38.472,38.1199,38.1384,100817.0
2019-08-26 09:35:00,41.14,41.22,40.96,41.12,47073.0,38.1199,38.194,37.9531,38.1014,47073.0
2019-08-26 09:40:00,41.13,41.25,41.13,41.25,13809.0,38.1106,38.2218,38.1106,38.2218,13809.0
2019-08-26 09:45:00,41.28,41.46,41.23,41.44,15803.0,38.2496,38.4164,38.2033,38.3979,15803.0
2019-08-26 09:50:00,41.43,41.57,41.39,41.57,18566.0,38.3886,38.5183,38.3515,38.5183,18566.0
2019-08-26 09:55:00,41.57,41.62,41.49,41.55,21944.0,38.5183,38.5646,38.4442,38.4998,21944.0
2019-08-26 10:00:00,41.56,41.57,41.4,41.49,27155.0,38.509,38.5183,38.3608,38.4442,27155.0
2019-08-26 10:05:00,41.48,41.55,41.42,41.55,24594.0,38.4349,38.4998,38.3793,38.4998,24594.0
2019-08-26 10:10:00,41.57,41.76,41.55,41.73,37949.0,38.5183,38.6944,38.4998,38.6666,37949.0
2019-08-26 10:15:00,41.71,41.76,41.63,41.74,28474.0,38.648,38.6944,38.5739,38.6758,28474.0
2019-08-26 10:20:00,41.74,41.76,41.56,41.62,37440.0,38.6758,38.6944,38.509,38.5646,37440.0
2019-08-26 10:25:00,41.65,41.67,41.6,41.67,18389.0,38.5924,38.611,38.5461,38.611,18389.0
2019-08-26 10:30:00,41.67,41.75,41.61,41.64,19633.0,38.611,38.6851,38.5554,38.5832,19633.0
2019-08-26 10:35:00,41.65,41.66,41.52,41.59,13884.0,38.5924,38.6017,38.472,38.5368,13884.0
2019-08-26 10:40:00,41.61,41.67,41.6,41.63,15287.0,38.5554,38.611,38.5461,38.5739,15287.0
2019-08-26 10:45:00,41.62,41.63,41.47,41.56,19089.0,38.5646,38.5739,38.4257,38.509,19089.0
2019-08-26 10:50:00,41.56,41.56,41.47,41.56,19212.0,38.509,38.509,38.4257,38.509,19212.0
2019-08-26 10:55:00,41.57,41.71,41.57,41.71,17474.0,38.5183,38.648,38.5183,38.648,17474.0
2019-08-26 11:00:00,41.73,41.8,41.69,41.8,16225.0,38.6666,38.7314,38.6295,38.7314,16225.0
2019-08-26 11:05:00,41.82,41.84,41.75,41.77,15896.0,38.75,38.7685,38.6851,38.7036,15896.0
2019-08-26 11:10:00,41.77,41.83,41.74,41.82,9614.0,38.7036,38.7592,38.6758,38.75,9614.0
2019-08-26 11:15:00,41.82,41.84,41.78,41.79,18499.0,38.75,38.7685,38.7129,38.7222,18499.0
2019-08-26 11:20:00,41.78,41.83,41.68,41.74,22087.0,38.7129,38.7592,38.6202,38.6758,22087.0
2019-08-26 11:25:00,41.73,41.82,41.72,41.81,12007.0,38.6666,38.75,38.6573,38.7407,12007.0
2019-08-26 11:30:00,41.8,41.8,41.75,41.75,11739.0,38.7314,38.7314,38.6851,38.6851,11739.0
2019-08-26 11:35:00,41.74,41.74,41.61,41.61,15311.0,38.6758,38.6758,38.5554,38.5554,15311.0
2019-08-26 11:40:00,41.6,41.66,41.55,41.63,18546.0,38.5461,38.6017,38.4998,38.5739,18546.0
2019-08-26 11:45:00,41.62,41.75,41.61,41.72,10212.0,38.5646,38.6851,38.5554,38.6573,10212.0
2019-08-26 11:50:00,41.72,41.72,41.68,41.69,7013.0,38.6573,38.6573,38.6202,38.6295,7013.0
2019-08-26 11:55:00,41.69,41.69,41.59,41.62,11479.0,38.6295,38.6295,38.5368,38.5646,11479.0
2019-08-26 12:00:00,41.63,41.7,41.63,41.7,7999.0,38.5739,38.6388,38.5739,38.6388,7999.0
2019-08-26 12:05:00,41.72,41.72,41.63,41.65,9736.0,38.6573,38.6573,38.5739,38.5924,9736.0
2019-08-26 12:10:00,41.63,41.69,41.63,41.68,5836.0,38.5739,38.6295,38.5739,38.6202,5836.0
2019-08-26 12:15:00,41.67,41.7,41.66,41.7,14282.0,38.611,38.6388,38.6017,38.6388,14282.0
2019-08-26 12:20:00,41.67,41.7,41.59,41.6,7022.0,38.611,38.6388,38.5368,38.5461,7022.0
2019-08-26 12:25:00,41.62,41.68,41.62,41.67,19288.0,38.5646,38.6202,38.5646,38.611,19288.0
2019-08-26 12:30:00,41.67,41.72,41.64,41.72,20627.0,38.611,38.6573,38.5832,38.6573,20627.0
2019-08-26 12:35:00,41.72,41.74,41.71,41.74,9607.0,38.6573,38.6758,38.648,38.6758,9607.0
2019-08-26 12:40:00,41.74,41.75,41.7,41.7,10815.0,38.6758,38.6851,38.6388,38.6388,10815.0
2019-08-26 12:45:00,41.7,41.74,41.7,41.74,12395.0,38.6388,38.6758,38.6388,38.6758,12395.0
2019-08-26 12:50:00,41.73,41.75,41.64,41.64,15490.0,38.6666,38.6851,38.5832,38.5832,15490.0
2019-08-26 12:55:00,41.65,41.65,41.6,41.63,11006.0,38.5924,38.5924,38.5461,38.5739,11006.0
2019-08-26 13:00:00,41.6,41.63,41.58,41.61,13291.0,38.5461,38.5739,38.5276,38.5554,13291.0
2019-08-26 13:05:00,41.59,41.59,41.26,41.26,22176.0,38.5368,38.5368,38.2311,38.2311,22176.0
2019-08-26 13:10:00,41.27,41.4,41.27,41.36,12741.0,38.2403,38.3608,38.2403,38.3237,12741.0
2019-08-26 13:15:00,41.36,41.36,41.26,41.34,23374.0,38.3237,38.3237,38.2311,38.3052,23374.0
2019-08-26 13:20:00,41.35,41.4,41.35,41.4,8947.0,38.3145,38.3608,38.3145,38.3608,8947.0
2019-08-26 13:25:00,41.4,41.41,41.29,41.29,16209.0,38.3608,38.3701,38.2589,38.2589,16209.0
2019-08-26 13:30:00,41.3,41.31,41.2,41.2,6493.0,38.2681,38.2774,38.1755,38.1755,6493.0
2019-08-26 13:35:00,41.2,41.2,41.07,41.09,23470.0,38.1755,38.1755,38.055,38.0736,23470.0
2019-08-26 13:40:00,41.09,41.15,41.09,41.15,15197.0,38.0736,38.1291,38.0736,38.1291,15197.0
2019-08-26 13:45:00,41.14,41.16,41.13,41.15,8050.0,38.1199,38.1384,38.1106,38.1291,8050.0
2019-08-26 13:50:00,41.14,41.14,41.04,41.05,15680.0,38.1199,38.1199,38.0272,38.0365,15680.0
2019-08-26 13:55:00,41.06,41.15,41.06,41.15,7131.0,38.0458,38.1291,38.0458,38.1291,7131.0
2019-08-26 14:00:00,41.14,41.17,41.12,41.13,15549.0,38.1199,38.1477,38.1014,38.1106,15549.0
2019-08-26 14:05:00,41.12,41.14,41.07,41.1,14389.0,38.1014,38.1199,38.055,38.0828,14389.0
2019-08-26 14:10:00,41.1,41.11,41.08,41.1,11726.0,38.0828,38.0921,38.0643,38.0828,11726.0
2019-08-26 14:15:00,41.09,41.12,41.07,41.09,7444.0,38.0736,38.1014,38.055,38.0736,7444.0
2019-08-26 14:20:00,41.09,41.09,41.06,41.09,9848.0,38.0736,38.0736,38.0458,38.0736,9848.0
2019-08-26 14:25:00,41.1,41.16,41.1,41.16,15150.0,38.0828,38.1384,38.0828,38.1384,15150.0
2019-08-26 14:30:00,41.17,41.18,41.03,41.05,18790.0,38.1477,38.1569,38.018,38.0365,18790.0
2019-08-26 14:35:00,41.05,41.05,40.99,41.01,12771.0,38.0365,38.0365,37.9809,37.9994,12771.0
2019-08-26 14:40:00,41.01,41.01,40.89,40.89,27123.0,37.9994,37.9994,37.8882,37.8882,27123.0
2019-08-26 14:45:00,40.9,40.95,40.89,40.94,7300.0,37.8975,37.9438,37.8882,37.9346,7300.0
2019-08-26 14:50:00,40.93,41.0,40.92,41.0,13568.0,37.9253,37.9902,37.916,37.9902,13568.0
2019-08-26 14:55:00,40.99,41.03,40.95,41.03,19802.0,37.9809,38.018,37.9438,38.018,19802.0
2019-08-26 15:00:00,41.04,41.05,40.9,40.92,12781.0,38.0272,38.0365,37.8975,37.916,12781.0
2019-08-26 15:05:00,40.93,40.96,40.91,40.95,6638.0,37.9253,37.9531,37.9068,37.9438,6638.0
2019-08-26 15:10:00,40.93,40.93,40.8,40.8,24133.0,37.9253,37.9253,37.8048,37.8048,24133.0
2019-08-26 15:15:00,40.81,40.82,40.76,40.77,34908.0,37.8141,37.8234,37.7678,37.777,34908.0
2019-08-26 15:20:00,40.77,40.8,40.74,40.79,15330.0,37.777,37.8048,37.7492,37.7956,15330.0
2019-08-26 15:25:00,40.79,40.81,40.79,40.79,19868.0,37.7956,37.8141,37.7956,37.7956,19868.0
2019-08-26 15:30:00,40.78,40.84,40.78,40.83,20631.0,37.7863,37.8419,37.7863,37.8326,20631.0
2019-08-26 15:35:00,40.83,41.0,40.83,41.0,33090.0,37.8326,37.9902,37.8326,37.9902,33090.0
2019-08-26 15:40:00,41.0,41.02,40.97,40.97,22372.0,37.9902,38.0087,37.9624,37.9624,22372.0
2019-08-26 15:45:00,40.97,41.01,40.96,41.01,25239.0,37.9624,37.9994,37.9531,37.9994,25239.0
2019-08-26 15:50:00,41.01,41.1,41.01,41.1,25729.0,37.9994,38.0828,37.9994,38.0828,25729.0
2019-08-26 15:55:00,41.1,41.22,41.04,41.2,274572.0,38.0828,38.194,38.0272,38.1755,274572.0
2019-08-27 09:30:00,41.15,41.26,41.09,41.21,46557.0,38.1291,38.2311,38.0736,38.1847,46557.0
2019-08-27 09:35:00,41.16,41.2,41.07,41.2,21983.0,38.1384,38.1755,38.055,38.1755,21983.0
2019-08-27 09:40:00,41.21,41.47,41.21,41.47,39851.0,38.1847,38.4257,38.1847,38.4257,39851.0
2019-08-27 09:45:00,41.4,41.46,41.3,41.33,22534.0,38.3608,38.4164,38.2681,38.2959,22534.0
2019-08-27 09:50:00,41.35,41.5,41.35,41.48,14075.0,38.3145,38.4535,38.3145,38.4349,14075.0
2019-08-27 09:55:00,41.48,41.51,41.4,41.48,8203.0,38.4349,38.4627,38.3608,38.4349,8203.0
2019-08-27 10:00:00,41.46,41.49,41.33,41.34,20646.0,38.4164,38.4442,38.2959,38.3052,20646.0
2019-08-27 10:05:00,41.35,41.48,41.35,41.39,10136.0,38.3145,38.4349,38.3145,38.3515,10136.0
2019-08-27 10:10:00,41.32,41.36,41.25,41.31,8019.0,38.2867,38.3237,38.2218,38.2774,8019.0
2019-08-27 10:15:00,41.29,41.37,41.26,41.29,2800.0,38.2589,38.333,38.2311,38.2589,2800.0
2019-08-27 10:20:00,41.26,41.41,41.23,41.38,19156.0,38.2311,38.3701,38.2033,38.3423,19156.0
2019-08-27 10:25:00,41.38,41.41,41.31,41.36,11951.0,38.3423,38.3701,38.2774,38.3237,11951.0
2019-08-27 10:30:00,41.34,41.36,41.31,41.31,10905.0,38.3052,38.3237,38.2774,38.2774,10905.0
2019-08-27 10:35:00,41.33,41.37,41.3,41.3,5333.0,38.2959,38.333,38.2681,38.2681,5333.0
2019-08-27 10:40:00,41.3,41.36,41.3,41.33,6150.0,38.2681,38.3237,38.2681,38.2959,6150.0
2019-08-27 10:45:00,41.33,41.42,41.31,41.42,5132.0,38.2959,38.3793,38.2774,38.3793,5132.0
2019-08-27 10:50:00,41.41,41.45,41.37,41.44,11252.0,38.3701,38.4071,38.333,38.3979,11252.0
2019-08-27 10:55:00,41.44,41.57,41.39,41.57,17928.0,38.3979,38.5183,38.3515,38.5183,17928.0
2019-08-27 11:00:00,41.57,41.61,41.52,41.57,12496.0,38.5183,38.5554,38.472,38.5183,12496.0
2019-08-27 11:05:00,41.56,41.68,41.56,41.68,5484.0,38.509,38.6202,38.509,38.6202,5484.0
2019-08-27 11:10:00,41.67,41.76,41.67,41.7,9979.0,38.611,38.6944,38.611,38.6388,9979.0
2019-08-27 11:15:00,41.71,41.95,41.71,41.95,21159.0,38.648,38.8704,38.648,38.8704,21159.0
2019-08-27 11:20:00,41.96,41.96,41.89,41.94,15943.0,38.8797,38.8797,38.8148,38.8612,15943.0
2019-08-27 11:25:00,41.94,42.06,41.89,42.05,42951.0,38.8612,38.9723,38.8148,38.9631,42951.0
2019-08-27 11:30:00,42.07,42.13,42.01,42.02,29772.0,38.9816,39.0372,38.926,38.9353,29772.0
2019-08-27 11:35:00,42.05,42.11,41.96,41.99,16604.0,38.9631,39.0187,38.8797,38.9075,16604.0
2019-08-27 11:40:00,42.0,42.04,41.97,41.98,12539.0,38.9167,38.9538,38.889,38.8982,12539.0
2019-08-27 11:45:00,41.99,42.09,41.99,42.06,8900.0,38.9075,39.0001,38.9075,38.9723,8900.0
2019-08-27 11:50:00,42.06,42.09,42.04,42.07,5800.0,38.9723,39.0001,38.9538,38.9816,5800.0
2019-08-27 11:55:00,42.06,42.11,42.06,42.11,6900.0,38.9723,39.0187,38.9723,39.0187,6900.0
2019-08-27 12:00:00,42.11,42.22,42.11,42.22,11906.0,39.0187,39.1206,39.0187,39.1206,11906.0
2019-08-27 12:05:00,42.21,42.23,42.17,42.21,9918.0,39.1113,39.1299,39.0743,39.1113,9918.0
2019-08-27 12:10:00,42.21,42.27,42.18,42.27,14274.0,39.1113,39.1669,39.0835,39.1669,14274.0
2019-08-27 12:15:00,42.26,42.37,42.26,42.37,33813.0,39.1577,39.2596,39.1577,39.2596,33813.0
2019-08-27 12:20:00,42.39,42.46,42.39,42.4,19063.0,39.2781,39.343,39.2781,39.2874,19063.0
2019-08-27 12:25:00,42.4,42.4,42.24,42.38,67916.0,39.2874,39.2874,39.1391,39.2689,67916.0
2019-08-27 12:30:00,42.38,42.46,42.28,42.46,37594.0,39.2689,39.343,39.1762,39.343,37594.0
2019-08-27 12:35:00,42.45,42.47,42.39,42.43,20758.0,39.3337,39.3522,39.2781,39.3152,20758.0
2019-08-27 12:40:00,42.45,42.47,42.4,42.46,10051.0,39.3337,39.3522,39.2874,39.343,10051.0
2019-08-27 12:45:00,42.46,42.47,42.41,42.43,24690.0,39.343,39.3522,39.2967,39.3152,24690.0
2019-08-27 12:50:00,42.44,42.51,42.41,42.51,58986.0,39.3244,39.3893,39.2967,39.3893,58986.0
2019-08-27 12:55:00,42.5,42.53,42.46,42.52,39225.0,39.38,39.4078,39.343,39.3986,39225.0
2019-08-27 13:00:00,42.53,42.54,42.38,42.47,40417.0,39.4078,39.4171,39.2689,39.3522,40417.0
2019-08-27 13:05:00,42.48,42.53,42.46,42.51,31351.0,39.3615,39.4078,39.343,39.3893,31351.0
2019-08-27 13:10:00,42.51,42.6,42.51,42.6,46664.0,39.3893,39.4727,39.3893,39.4727,46664.0
2019-08-27 13:15:00,42.6,42.64,42.55,42.58,66996.0,39.4727,39.5098,39.4264,39.4542,66996.0
2019-08-27 13:20:00,42.6,42.62,42.54,42.56,28362.0,39.4727,39.4912,39.4171,39.4356,28362.0
2019-08-27 13:25:00,42.55,42.56,42.46,42.5,42068.0,39.4264,39.4356,39.343,39.38,42068.0
2019-08-27 13:30:00,42.48,42.52,42.47,42.5,31689.0,39.3615,39.3986,39.3522,39.38,31689.0
2019-08-27 13:35:00,42.49,42.55,42.23,42.23,56822.0,39.3708,39.4264,39.1299,39.1299,56822.0
2019-08-27 13:40:00,42.23,42.25,42.07,42.07,47886.0,39.1299,39.1484,38.9816,38.9816,47886.0
2019-08-27 13:45:00,42.07,42.17,41.98,42.14,71945.0,38.9816,39.0743,38.8982,39.0465,71945.0
2019-08-27 13:50:00,42.15,42.28,42.15,42.28,20280.0,39.0557,39.1762,39.0557,39.1762,20280.0
2019-08-27 13:55:00,42.28,42.35,42.28,42.34,23276.0,39.1762,39.2411,39.1762,39.2318,23276.0
2019-08-27 14:00:00,42.33,42.34,42.28,42.3,41720.0,39.2225,39.2318,39.1762,39.1947,41720.0
2019-08-27 14:05:00,42.3,42.34,42.26,42.31,44418.0,39.1947,39.2318,39.1577,39.204,44418.0
2019-08-27 14:10:00,42.31,42.42,42.31,42.41,19675.0,39.204,39.3059,39.204,39.2967,19675.0
2019-08-27 14:15:00,42.4,42.45,42.39,42.45,14227.0,39.2874,39.3337,39.2781,39.3337,14227.0
2019-08-27 14:20:00,42.45,42.45,42.39,42.4,15793.0,39.3337,39.3337,39.2781,39.2874,15793.0
2019-08-27 14:25:00,42.41,42.49,42.41,42.47,22670.0,39.2967,39.3708,39.2967,39.3522,22670.0
2019-08-27 14:30:00,42.47,42.54,42.47,42.52,19491.0,39.3522,39.4171,39.3522,39.3986,19491.0
2019-08-27 14:35:00,42.51,42.53,42.46,42.47,25064.0,39.3893,39.4078,39.343,39.3522,25064.0
2019-08-27 14:40:00,42.47,42.47,42.4,42.4,21608.0,39.3522,39.3522,39.2874,39.2874,21608.0
2019-08-27 14:45:00,42.4,42.4,42.34,42.37,18789.0,39.2874,39.2874,39.2318,39.2596,18789.0
2019-08-27 14:50:00,42.37,42.37,42.08,42.08,41344.0,39.2596,39.2596,38.9909,38.9909,41344.0
2019-08-27 14:55:00,42.08,42.21,42.08,42.17,16387.0,38.9909,39.1113,38.9909,39.0743,16387.0
2019-08-27 15:00:00,42.18,42.2,42.14,42.19,21802.0,39.0835,39.1021,39.0465,39.0928,21802.0
2019-08-27 15:05:00,42.17,42.17,42.03,42.07,37838.0,39.0743,39.0743,38.9445,38.9816,37838.0
2019-08-27 15:10:00,42.06,42.14,42.06,42.11,20156.0,38.9723,39.0465,38.9723,39.0187,20156.0
2019-08-27 15:15:00,42.1,42.23,42.1,42.23,12475.0,39.0094,39.1299,39.0094,39.1299,12475.0
2019-08-27 15:20:00,42.24,42.28,42.21,42.23,23958.0,39.1391,39.1762,39.1113,39.1299,23958.0
2019-08-27 15:25:00,42.24,42.31,42.23,42.31,13003.0,39.1391,39.204,39.1299,39.204,13003.0
2019-08-27 15:30:00,42.3,42.35,42.26,42.35,27234.0,39.1947,39.2411,39.1577,39.2411,27234.0
2019-08-27 15:35:00,42.35,42.43,42.32,42.43,29390.0,39.2411,39.3152,39.2133,39.3152,29390.0
2019-08-27 15:40:00,42.43,42.44,42.39,42.43,44774.0,39.3152,39.3244,39.2781,39.3152,44774.0
2019-08-27 15:45:00,42.43,42.43,42.31,42.35,70903.0,39.3152,39.3152,39.204,39.2411,70903.0
2019-08-27 15:50:00,42.35,42.39,42.34,42.37,35773.0,39.2411,39.2781,39.2318,39.2596,35773.0
2019-08-27 15:55:00,42.37,42.41,42.35,42.4,297151.0,39.2596,39.2967,39.2411,39.2874,297151.0
2019-08-28 09:30:00,42.49,42.77,42.38,42.77,113749.0,39.3708,39.6302,39.2689,39.6302,113749.0
2019-08-28 09:35:00,42.77,42.8,42.25,42.39,67845.0,39.6302,39.658,39.1484,39.2781,67845.0
2019-08-28 09:40:00,42.42,42.57,42.31,42.32,44326.0,39.3059,39.4449,39.204,39.2133,44326.0
2019-08-28 09:45:00,42.38,42.42,42.08,42.11,42918.0,39.2689,39.3059,38.9909,39.0187,42918.0
2019-08-28 09:50:00,42.09,42.09,41.72,41.84,62735.0,39.0001,39.0001,38.6573,38.7685,62735.0
2019-08-28 09:55:00,41.77,41.86,41.69,41.75,49319.0,38.7036,38.787,38.6295,38.6851,49319.0
2019-08-28 10:00:00,41.78,42.06,41.78,42.06,47210.0,38.7129,38.9723,38.7129,38.9723,47210.0
2019-08-28 10:05:00,42.04,42.12,41.95,42.05,16694.0,38.9538,39.0279,38.8704,38.9631,16694.0
2019-08-28 10:10:00,42.0,42.1,41.97,42.02,16699.0,38.9167,39.0094,38.889,38.9353,16699.0
2019-08-28 10:15:00,42.08,42.24,42.08,42.18,11634.0,38.9909,39.1391,38.9909,39.0835,11634.0
2019-08-28 10:20:00,42.16,42.18,42.04,42.12,4415.0,39.065,39.0835,38.9538,39.0279,4415.0
2019-08-28 10:25:00,42.03,42.22,42.0,42.17,12766.0,38.9445,39.1206,38.9167,39.0743,12766.0
2019-08-28 10:30:00,42.15,42.22,42.13,42.15,6819.0,39.0557,39.1206,39.0372,39.0557,6819.0
2019-08-28 10:35:00,42.15,42.19,42.06,42.19,1832.0,39.0557,39.0928,38.9723,39.0928,1832.0
2019-08-28 10:40:00,42.2,42.23,42.07,42.11,13258.0,39.1021,39.1299,38.9816,39.0187,13258.0
2019-08-28 10:45:00,42.11,42.14,42.05,42.05,3825.0,39.0187,39.0465,38.9631,38.9631,3825.0
2019-08-28 10:50:00,42.08,42.11,41.94,41.95,9362.0,38.9909,39.0187,38.8612,38.8704,9362.0
2019-08-28 10:55:00,41.94,42.02,41.94,42.02,6395.0,38.8612,38.9353,38.8612,38.9353,6395.0
2019-08-28 11:00:00,41.99,41.99,41.88,41.9,10022.0,38.9075,38.9075,38.8056,38.8241,10022.0
2019-08-28 11:05:00,41.88,41.9,41.77,41.85,21378.0,38.8056,38.8241,38.7036,38.7778,21378.0
2019-08-28 11:10:00,41.87,41.89,41.8,41.8,10649.0,38.7963,38.8148,38.7314,38.7314,10649.0
2019-08-28 11:15:00,41.79,41.98,41.79,41.98,13132.0,38.7222,38.8982,38.7222,38.8982,13132.0
2019-08-28 11:20:00,41.98,42.0,41.91,41.97,9006.0,38.8982,38.9167,38.8334,38.889,9006.0
2019-08-28 11:25:00,41.97,42.04,41.96,42.03,4772.0,38.889,38.9538,38.8797,38.9445,4772.0
2019-08-28 11:30:00,41.99,42.03,41.93,42.0,5979.0,38.9075,38.9445,38.8519,38.9167,5979.0
2019-08-28 11:35:00,41.96,41.97,41.91,41.93,3798.0,38.8797,38.889,38.8334,38.8519,3798.0
2019-08-28 11:40:00,41.88,41.96,41.88,41.96,1250.0,38.8056,38.8797,38.8056,38.8797,1250.0
2019-08-28 11:45:00,42.01,42.04,41.97,42.04,18338.0,38.926,38.9538,38.889,38.9538,18338.0
2019-08-28 11:50:00,42.03,42.06,42.0,42.0,15900.0,38.9445,38.9723,38.9167,38.9167,15900.0
2019-08-28 11:55:00,42.03,42.04,42.03,42.04,400.0,38.9445,38.9538,38.9445,38.9538,400.0
2019-08-28 12:00:00,42.08,42.11,41.99,41.99,3400.0,38.9909,39.0187,38.9075,38.9075,3400.0
2019-08-28 12:05:00,42.02,42.09,42.02,42.09,4644.0,38.9353,39.0001,38.9353,39.0001,4644.0
2019-08-28 12:10:00,42.09,42.13,42.08,42.12,2004.0,39.0001,39.0372,38.9909,39.0279,2004.0
2019-08-28 12:15:00,42.09,42.09,42.01,42.01,3169.0,39.0001,39.0001,38.926,38.926,3169.0
2019-08-28 12:20:00,42.0,42.05,41.99,42.0,5967.0,38.9167,38.9631,38.9075,38.9167,5967.0
2019-08-28 12:25:00,41.99,42.01,41.97,42.01,13233.0,38.9075,38.926,38.889,38.926,13233.0
2019-08-28 12:30:00,42.0,42.02,41.97,41.98,5856.0,38.9167,38.9353,38.889,38.8982,5856.0
2019-08-28 12:35:00,41.98,42.02,41.95,42.0,1226.0,38.8982,38.9353,38.8704,38.9167,1226.0
2019-08-28 12:40:00,42.02,42.11,42.02,42.09,3450.0,38.9353,39.0187,38.9353,39.0001,3450.0
2019-08-28 12:45:00,42.08,42.12,42.08,42.12,4898.0,38.9909,39.0279,38.9909,39.0279,4898.0
2019-08-28 12:50:00,42.08,42.1,42.06,42.06,3790.0,38.9909,39.0094,38.9723,38.9723,3790.0
2019-08-28 12:55:00,42.05,42.09,42.02,42.06,5355.0,38.9631,39.0001,38.9353,38.9723,5355.0
2019-08-28 13:00:00,42.05,42.16,42.05,42.14,5863.0,38.9631,39.065,38.9631,39.0465,5863.0
2019-08-28 13:05:00,42.13,42.19,42.13,42.18,3208.0,39.0372,39.0928,39.0372,39.0835,3208.0
2019-08-28 13:10:00,42.19,42.35,42.19,42.27,5740.0,39.0928,39.2411,39.0928,39.1669,5740.0
2019-08-28 13:15:00,42.26,42.28,42.23,42.26,3355.0,39.1577,39.1762,39.1299,39.1577,3355.0
2019-08-28 13:20:00,42.27,42.29,42.22,42.26,7315.0,39.1669,39.1855,39.1206,39.1577,7315.0
2019-08-28 13:25:00,42.26,42.31,42.26,42.29,4129.0,39.1577,39.204,39.1577,39.1855,4129.0
2019-08-28 13:30:00,42.29,42.36,42.29,42.36,3422.0,39.1855,39.2503,39.1855,39.2503,3422.0
2019-08-28 13:35:00,42.33,42.34,42.26,42.29,4141.0,39.2225,39.2318,39.1577,39.1855,4141.0
2019-08-28 13:40:00,42.31,42.36,42.31,42.36,2972.0,39.204,39.2503,39.204,39.2503,2972.0
2019-08-28 13:45:00,42.36,42.4,42.32,42.32,3680.0,39.2503,39.2874,39.2133,39.2133,3680.0
2019-08-28 13:50:00,42.32,42.38,42.32,42.36,2700.0,39.2133,39.2689,39.2133,39.2503,2700.0
2019-08-28 13:55:00,42.34,42.35,42.32,42.32,8379.0,39.2318,39.2411,39.2133,39.2133,8379.0
2019-08-28 14:00:00,42.33,42.37,42.32,42.37,15867.0,39.2225,39.2596,39.2133,39.2596,15867.0
2019-08-28 14:05:00,42.37,42.38,42.35,42.36,13774.0,39.2596,39.2689,39.2411,39.2503,13774.0
2019-08-28 14:10:00,42.36,42.37,42.35,42.36,8666.0,39.2503,39.2596,39.2411,39.2503,8666.0
2019-08-28 14:15:00,42.37,42.37,42.33,42.35,8109.0,39.2596,39.2596,39.2225,39.2411,8109.0
2019-08-28 14:20:00,42.37,42.4,42.37,42.38,3981.0,39.2596,39.2874,39.2596,39.2689,3981.0
2019-08-28 14:25:00,42.39,42.39,42.36,42.38,2949.0,39.2781,39.2781,39.2503,39.2689,2949.0
2019-08-28 14:30:00,42.38,42.41,42.36,42.38,3200.0,39.2689,39.2967,39.2503,39.2689,3200.0
2019-08-28 14:35:00,42.36,42.36,42.31,42.33,6232.0,39.2503,39.2503,39.204,39.2225,6232.0
2019-08-28 14:40:00,42.33,42.33,42.22,42.24,11007.0,39.2225,39.2225,39.1206,39.1391,11007.0
2019-08-28 14:45:00,42.25,42.26,42.22,42.23,3224.0,39.1484,39.1577,39.1206,39.1299,3224.0
2019-08-28 14:50:00,42.21,42.23,42.13,42.14,14880.0,39.1113,39.1299,39.0372,39.0465,14880.0
2019-08-28 14:55:00,42.13,42.21,42.13,42.21,11257.0,39.0372,39.1113,39.0372,39.1113,11257.0
2019-08-28 15:00:00,42.22,42.24,42.22,42.24,3331.0,39.1206,39.1391,39.1206,39.1391,3331.0
2019-08-28 15:05:00,42.24,42.24,42.2,42.22,7036.0,39.1391,39.1391,39.1021,39.1206,7036.0
2019-08-28 15:10:00,42.22,42.24,42.19,42.19,7427.0,39.1206,39.1391,39.0928,39.0928,7427.0
2019-08-28 15:15:00,42.2,42.26,42.06,42.07,20764.0,39.1021,39.1577,38.9723,38.9816,20764.0
2019-08-28 15:20:00,42.06,42.21,42.04,42.21,21041.0,38.9723,39.1113,38.9538,39.1113,21041.0
2019-08-28 15:25:00,42.2,42.28,42.18,42.27,15591.0,39.1021,39.1762,39.0835,39.1669,15591.0
2019-08-28 15:30:00,42.26,42.28,42.19,42.27,21413.0,39.1577,39.1762,39.0928,39.1669,21413.0
2019-08-28 15:35:00,42.26,42.27,42.16,42.19,13053.0,39.1577,39.1669,39.065,39.0928,13053.0
2019-08-28 15:40:00,42.19,42.22,42.17,42.2,11337.0,39.0928,39.1206,39.0743,39.1021,11337.0
2019-08-28 15:45:00,42.19,42.19,42.12,42.13,47986.0,39.0928,39.0928,39.0279,39.0372,47986.0
2019-08-28 15:50:00,42.13,42.17,42.1,42.14,26751.0,39.0372,39.0743,39.0094,39.0465,26751.0
2019-08-28 15:55:00,42.14,42.15,42.03,42.15,333682.0,39.0465,39.0557,38.9445,39.0557,333682.0
2019-08-29 09:30:00,42.22,42.22,41.98,42.08,95417.0,39.1206,39.1206,38.8982,38.9909,95417.0
2019-08-29 09:35:00,42.04,42.05,41.89,41.92,27687.0,38.9538,38.9631,38.8148,38.8426,27687.0
2019-08-29 09:40:00,41.96,42.03,41.9,41.9,19888.0,38.8797,38.9445,38.8241,38.8241,19888.0
2019-08-29 09:45:00,41.88,41.88,41.75,41.78,20306.0,38.8056,38.8056,38.6851,38.7129,20306.0
2019-08-29 09:50:00,41.77,41.86,41.66,41.69,12202.0,38.7036,38.787,38.6017,38.6295,12202.0
2019-08-29 09:55:00,41.65,41.74,41.55,41.68,27074.0,38.5924,38.6758,38.4998,38.6202,27074.0
2019-08-29 10:00:00,41.68,41.81,41.67,41.79,14231.0,38.6202,38.7407,38.611,38.7222,14231.0
2019-08-29 10:05:00,41.85,41.87,41.76,41.76,16708.0,38.7778,38.7963,38.6944,38.6944,16708.0
2019-08-29 10:10:00,41.76,41.99,41.76,41.91,10678.0,38.6944,38.9075,38.6944,38.8334,10678.0
2019-08-29 10:15:00,41.92,41.95,41.82,41.83,28461.0,38.8426,38.8704,38.75,38.7592,28461.0
2019-08-29 10:20:00,41.81,41.92,41.81,41.86,14210.0,38.7407,38.8426,38.7407,38.787,14210.0
2019-08-29 10:25:00,41.88,41.9,41.86,41.88,5195.0,38.8056,38.8241,38.787,38.8056,5195.0
2019-08-29 10:30:00,41.89,41.96,41.89,41.93,3594.0,38.8148,38.8797,38.8148,38.8519,3594.0
2019-08-29 10:35:00,41.95,42.01,41.91,41.97,34036.0,38.8704,38.926,38.8334,38.889,34036.0
2019-08-29 10:40:00,41.83,41.83,41.64,41.77,25276.0,38.7592,38.7592,38.5832,38.7036,25276.0
2019-08-29 10:45:00,41.7,41.78,41.69,41.7,8794.0,38.6388,38.7129,38.6295,38.6388,8794.0
2019-08-29 10:50:00,41.67,41.68,41.6,41.66,20881.0,38.611,38.6202,38.5461,38.6017,20881.0
2019-08-29 10:55:00,41.6,41.62,41.46,41.46,16990.0,38.5461,38.5646,38.4164,38.4164,16990.0
2019-08-29 11:00:00,41.45,41.45,41.37,41.37,21737.0,38.4071,38.4071,38.333,38.333,21737.0
2019-08-29 11:05:00,41.36,41.36,41.13,41.25,83643.0,38.3237,38.3237,38.1106,38.2218,83643.0
2019-08-29 11:10:00,41.25,41.33,41.16,41.27,18366.0,38.2218,38.2959,38.1384,38.2403,18366.0
2019-08-29 11:15:00,41.29,41.43,41.26,41.39,9311.0,38.2589,38.3886,38.2311,38.3515,9311.0
2019-08-29 11:20:00,41.38,41.49,41.36,41.37,11430.0,38.3423,38.4442,38.3237,38.333,11430.0
2019-08-29 11:25:00,41.37,41.5,41.37,41.49,9460.0,38.333,38.4535,38.333,38.4442,9460.0
2019-08-29 11:30:00,41.48,41.54,41.46,41.5,10776.0,38.4349,38.4905,38.4164,38.4535,10776.0
2019-08-29 11:35:00,41.51,41.51,41.43,41.45,3403.0,38.4627,38.4627,38.3886,38.4071,3403.0
2019-08-29 11:40:00,41.48,41.49,41.4,41.47,10465.0,38.4349,38.4442,38.3608,38.4257,10465.0
2019-08-29 11:45:00,41.48,41.51,41.41,41.51,14986.0,38.4349,38.4627,38.3701,38.4627,14986.0
2019-08-29 11:50:00,41.5,41.51,41.36,41.38,10211.0,38.4535,38.4627,38.3237,38.3423,10211.0
2019-08-29 11:55:00,41.4,41.51,41.4,41.46,3625.0,38.3608,38.4627,38.3608,38.4164,3625.0
2019-08-29 12:00:00,41.47,41.61,41.47,41.61,3700.0,38.4257,38.5554,38.4257,38.5554,3700.0
2019-08-29 12:05:00,41.6,41.63,41.54,41.54,4880.0,38.5461,38.5739,38.4905,38.4905,4880.0
2019-08-29 12:10:00,41.52,41.55,41.46,41.47,24272.0,38.472,38.4998,38.4164,38.4257,24272.0
2019-08-29 12:15:00,41.47,41.47,41.4,41.43,8668.0,38.4257,38.4257,38.3608,38.3886,8668.0
2019-08-29 12:20:00,41.43,41.43,41.22,41.22,9706.0,38.3886,38.3886,38.194,38.194,9706.0
2019-08-29 12:25:00,41.22,41.24,41.06,41.13,32769.0,38.194,38.2125,38.0458,38.1106,32769.0
2019-08-29 12:30:00,41.17,41.17,41.08,41.11,18958.0,38.1477,38.1477,38.0643,38.0921,18958.0
2019-08-29 12:35:00,41.09,41.09,40.85,40.85,37837.0,38.0736,38.0736,37.8512,37.8512,37837.0
2019-08-29 12:40:00,40.85,40.91,40.68,40.68,86593.0,37.8512,37.9068,37.6937,37.6937,86593.0
2019-08-29 12:45:00,40.67,40.71,40.53,40.71,63953.0,37.6844,37.7214,37.5547,37.7214,63953.0
2019-08-29 12:50:00,40.69,40.8,40.68,40.71,22005.0,37.7029,37.8048,37.6937,37.7214,22005.0
2019-08-29 12:55:00,40.69,40.8,40.62,40.76,12336.0,37.7029,37.8048,37.6381,37.7678,12336.0
2019-08-29 13:00:00,40.74,40.74,40.6,40.68,19784.0,37.7492,37.7492,37.6195,37.6937,19784.0
2019-08-29 13:05:00,40.68,40.72,40.56,40.57,32768.0,37.6937,37.7307,37.5825,37.5917,32768.0
2019-08-29 13:10:00,40.57,40.77,40.57,40.73,21116.0,37.5917,37.777,37.5917,37.74,21116.0
2019-08-29 13:15:00,40.74,40.76,40.64,40.67,33441.0,37.7492,37.7678,37.6566,37.6844,33441.0
2019-08-29 13:20:00,40.65,40.72,40.62,40.69,13906.0,37.6659,37.7307,37.6381,37.7029,13906.0
2019-08-29 13:25:00,40.69,40.91,40.69,40.9,28610.0,37.7029,37.9068,37.7029,37.8975,28610.0
2019-08-29 13:30:00,40.9,40.98,40.9,40.97,27753.0,37.8975,37.9716,37.8975,37.9624,27753.0
2019-08-29 13:35:00,40.95,40.95,40.85,40.86,19315.0,37.9438,37.9438,37.8512,37.8604,19315.0
2019-08-29 13:40:00,40.85,40.86,40.76,40.82,14226.0,37.8512,37.8604,37.7678,37.8234,14226.0
2019-08-29 13:45:00,40.81,40.83,40.76,40.81,11693.0,37.8141,37.8326,37.7678,37.8141,11693.0
2019-08-29 13:50:00,40.8,40.8,40.71,40.72,15266.0,37.8048,37.8048,37.7214,37.7307,15266.0
2019-08-29 13:55:00,40.72,40.79,40.71,40.79,8315.0,37.7307,37.7956,37.7214,37.7956,8315.0
2019-08-29 14:00:00,40.78,40.79,40.72,40.74,21809.0,37.7863,37.7956,37.7307,37.7492,21809.0
2019-08-29 14:05:00,40.74,40.83,40.74,40.81,21537.0,37.7492,37.8326,37.7492,37.8141,21537.0
2019-08-29 14:10:00,40.82,40.82,40.6,40.63,61710.0,37.8234,37.8234,37.6195,37.6473,61710.0
2019-08-29 14:15:00,40.63,40.76,40.53,40.72,53414.0,37.6473,37.7678,37.5547,37.7307,53414.0
2019-08-29 14:20:00,40.74,40.75,40.63,40.66,19427.0,37.7492,37.7585,37.6473,37.6751,19427.0
2019-08-29 14:25:00,40.66,40.7,40.58,40.7,16803.0,37.6751,37.7122,37.601,37.7122,16803.0
2019-08-29 14:30:00,40.7,40.7,40.58,40.59,33719.0,37.7122,37.7122,37.601,37.6103,33719.0
2019-08-29 14:35:00,40.59,40.65,40.58,40.64,29565.0,37.6103,37.6659,37.601,37.6566,29565.0
2019-08-29 14:40:00,40.62,40.62,40.57,40.61,14131.0,37.6381,37.6381,37.5917,37.6288,14131.0
2019-08-29 14:45:00,40.61,40.73,40.59,40.72,30371.0,37.6288,37.74,37.6103,37.7307,30371.0
2019-08-29 14:50:00,40.73,40.82,40.73,40.73,69600.0,37.74,37.8234,37.74,37.74,69600.0
2019-08-29 14:55:00,40.73,40.76,40.67,40.76,22891.0,37.74,37.7678,37.6844,37.7678,22891.0
2019-08-29 15:00:00,40.74,40.79,40.69,40.72,34130.0,37.7492,37.7956,37.7029,37.7307,34130.0
2019-08-29 15:05:00,40.74,40.76,40.67,40.75,23532.0,37.7492,37.7678,37.6844,37.7585,23532.0
2019-08-29 15:10:00,40.75,40.75,40.64,40.75,30304.0,37.7585,37.7585,37.6566,37.7585,30304.0
2019-08-29 15:15:00,40.76,40.79,40.72,40.73,17563.0,37.7678,37.7956,37.7307,37.74,17563.0
2019-08-29 15:20:00,40.73,40.91,40.73,40.91,26669.0,37.74,37.9068,37.74,37.9068,26669.0
2019-08-29 15:25:00,40.89,41.01,40.89,41.01,53799.0,37.8882,37.9994,37.8882,37.9994,53799.0
2019-08-29 15:30:00,41.02,41.11,41.01,41.05,33811.0,38.0087,38.0921,37.9994,38.0365,33811.0
2019-08-29 15:35:00,41.09,41.09,40.94,40.96,35152.0,38.0736,38.0736,37.9346,37.9531,35152.0
2019-08-29 15:40:00,40.96,40.99,40.95,40.97,25987.0,37.9531,37.9809,37.9438,37.9624,25987.0
2019-08-29 15:45:00,40.97,41.05,40.97,40.99,24718.0,37.9624,38.0365,37.9624,37.9809,24718.0
2019-08-29 15:50:00,41.0,41.0,40.9,40.93,28182.0,37.9902,37.9902,37.8975,37.9253,28182.0
2019-08-29 15:55:00,40.93,40.97,40.89,40.93,367468.0,37.9253,37.9624,37.8882,37.9253,367468.0
2019-08-30 09:30:00,40.84,40.97,40.66,40.76,43858.0,37.8419,37.9624,37.6751,37.7678,43858.0
2019-08-30 09:35:00,40.79,40.96,40.69,40.96,31301.0,37.7956,37.9531,37.7029,37.9531,31301.0
2019-08-30 09:40:00,40.93,40.94,40.81,40.9,14661.0,37.9253,37.9346,37.8141,37.8975,14661.0
2019-08-30 09:45:00,40.87,40.91,40.84,40.91,7539.0,37.8697,37.9068,37.8419,37.9068,7539.0
2019-08-30 09:50:00,40.91,40.93,40.86,40.87,3466.0,37.9068,37.9253,37.8604,37.8697,3466.0
2019-08-30 09:55:00,40.87,41.05,40.86,40.96,7363.0,37.8697,38.0365,37.8604,37.9531,7363.0
2019-08-30 10:00:00,40.97,41.06,40.97,41.02,33209.0,37.9624,38.0458,37.9624,38.0087,33209.0
2019-08-30 10:05:00,41.01,41.02,40.9,40.92,9059.0,37.9994,38.0087,37.8975,37.916,9059.0
2019-08-30 10:10:00,40.93,41.07,40.93,41.07,14799.0,37.9253,38.055,37.9253,38.055,14799.0
2019-08-30 10:15:00,41.08,41.19,41.08,41.19,10598.0,38.0643,38.1662,38.0643,38.1662,10598.0
2019-08-30 10:20:00,41.21,41.3,41.16,41.26,15382.0,38.1847,38.2681,38.1384,38.2311,15382.0
2019-08-30 10:25:00,41.3,41.4,41.27,41.27,7558.0,38.2681,38.3608,38.2403,38.2403,7558.0
2019-08-30 10:30:00,41.27,41.36,41.24,41.32,8065.0,38.2403,38.3237,38.2125,38.2867,8065.0
2019-08-30 10:35:00,41.29,41.4,41.29,41.38,4273.0,38.2589,38.3608,38.2589,38.3423,4273.0
2019-08-30 10:40:00,41.35,41.42,41.35,41.39,9250.0,38.3145,38.3793,38.3145,38.3515,9250.0
2019-08-30 10:45:00,41.42,41.43,41.27,41.3,13049.0,38.3793,38.3886,38.2403,38.2681,13049.0
2019-08-30 10:50:00,41.34,41.43,41.34,41.42,5010.0,38.3052,38.3886,38.3052,38.3793,5010.0
2019-08-30 10:55:00,41.4,41.4,41.2,41.31,8885.0,38.3608,38.3608,38.1755,38.2774,8885.0
2019-08-30 11:00:00,41.27,41.46,41.27,41.46,5434.0,38.2403,38.4164,38.2403,38.4164,5434.0
2019-08-30 11:05:00,41.47,41.47,41.33,41.41,3300.0,38.4257,38.4257,38.2959,38.3701,3300.0
2019-08-30 11:10:00,41.44,41.49,41.42,41.46,9547.0,38.3979,38.4442,38.3793,38.4164,9547.0
2019-08-30 11:15:00,41.44,41.63,41.44,41.62,30642.0,38.3979,38.5739,38.3979,38.5646,30642.0
2019-08-30 11:20:00,41.61,41.75,41.56,41.63,19972.0,38.5554,38.6851,38.509,38.5739,19972.0
2019-08-30 11:25:00,41.61,41.71,41.57,41.59,11025.0,38.5554,38.648,38.5183,38.5368,11025.0
2019-08-30 11:30:00,41.57,41.57,41.45,41.46,9519.0,38.5183,38.5183,38.4071,38.4164,9519.0
2019-08-30 11:35:00,41.48,41.52,41.45,41.51,2000.0,38.4349,38.472,38.4071,38.4627,2000.0
2019-08-30 11:40:00,41.5,41.5,41.42,41.45,2750.0,38.4535,38.4535,38.3793,38.4071,2750.0
2019-08-30 11:45:00,41.46,41.46,41.29,41.33,6100.0,38.4164,38.4164,38.2589,38.2959,6100.0
2019-08-30 11:50:00,41.35,41.45,41.35,41.45,5419.0,38.3145,38.4071,38.3145,38.4071,5419.0
2019-08-30 11:55:00,41.44,41.49,41.41,41.45,6033.0,38.3979,38.4442,38.3701,38.4071,6033.0
2019-08-30 12:00:00,41.44,41.51,41.38,41.5,4752.0,38.3979,38.4627,38.3423,38.4535,4752.0
2019-08-30 12:05:00,41.51,41.51,41.43,41.47,3722.0,38.4627,38.4627,38.3886,38.4257,3722.0
2019-08-30 12:10:00,41.48,41.48,41.36,41.4,8037.0,38.4349,38.4349,38.3237,38.3608,8037.0
2019-08-30 12:15:00,41.39,41.46,41.34,41.34,3680.0,38.3515,38.4164,38.3052,38.3052,3680.0
2019-08-30 12:20:00,41.32,41.34,41.19,41.23,18476.0,38.2867,38.3052,38.1662,38.2033,18476.0
2019-08-30 12:25:00,41.21,41.29,41.18,41.28,8113.0,38.1847,38.2589,38.1569,38.2496,8113.0
2019-08-30 12:30:00,41.3,41.34,41.2,41.24,17539.0,38.2681,38.3052,38.1755,38.2125,17539.0
2019-08-30 12:35:00,41.25,41.29,41.22,41.29,4585.0,38.2218,38.2589,38.194,38.2589,4585.0
2019-08-30 12:40:00,41.26,41.28,41.22,41.22,2600.0,38.2311,38.2496,38.194,38.194,2600.0
2019-08-30 12:45:00,41.2,41.26,41.2,41.24,2683.0,38.1755,38.2311,38.1755,38.2125,2683.0
2019-08-30 12:50:00,41.24,41.32,41.21,41.27,2300.0,38.2125,38.2867,38.1847,38.2403,2300.0
2019-08-30 12:55:00,41.28,41.28,41.19,41.19,5816.0,38.2496,38.2496,38.1662,38.1662,5816.0
2019-08-30 13:00:00,41.17,41.24,41.15,41.2,7861.0,38.1477,38.2125,38.1291,38.1755,7861.0
2019-08-30 13:05:00,41.19,41.19,41.03,41.04,9662.0,38.1662,38.1662,38.018,38.0272,9662.0
2019-08-30 13:10:00,41.05,41.08,41.03,41.07,5059.0,38.0365,38.0643,38.018,38.055,5059.0
2019-08-30 13:15:00,41.08,41.14,41.03,41.14,4923.0,38.0643,38.1199,38.018,38.1199,4923.0
2019-08-30 13:20:00,41.14,41.24,41.11,41.11,11560.0,38.1199,38.2125,38.0921,38.0921,11560.0
2019-08-30 13:25:00,41.14,41.16,41.03,41.05,13719.0,38.1199,38.1384,38.018,38.0365,13719.0
2019-08-30 13:30:00,41.06,41.07,40.9,40.98,30352.0,38.0458,38.055,37.8975,37.9716,30352.0
2019-08-30 13:35:00,41.0,41.02,40.84,40.85,18962.0,37.9902,38.0087,37.8419,37.8512,18962.0
2019-08-30 13:40:00,40.86,40.97,40.77,40.78,28007.0,37.8604,37.9624,37.777,37.7863,28007.0
2019-08-30 13:45:00,40.78,40.86,40.76,40.79,10181.0,37.7863,37.8604,37.7678,37.7956,10181.0
2019-08-30 13:50:00,40.8,40.87,40.8,40.85,4791.0,37.8048,37.8697,37.8048,37.8512,4791.0
2019-08-30 13:55:00,40.84,40.86,40.79,40.85,7146.0,37.8419,37.8604,37.7956,37.8512,7146.0
2019-08-30 14:00:00,40.86,40.94,40.84,40.94,5160.0,37.8604,37.9346,37.8419,37.9346,5160.0
2019-08-30 14:05:00,40.94,40.94,40.9,40.94,4838.0,37.9346,37.9346,37.8975,37.9346,4838.0
2019-08-30 14:10:00,40.94,40.94,40.87,40.92,9674.0,37.9346,37.9346,37.8697,37.916,9674.0
2019-08-30 14:15:00,40.92,41.02,40.92,41.02,3600.0,37.916,38.0087,37.916,38.0087,3600.0
2019-08-30 14:20:00,41.01,41.07,40.98,41.01,8774.0,37.9994,38.055,37.9716,37.9994,8774.0
2019-08-30 14:25:00,41.01,41.05,41.01,41.04,2900.0,37.9994,38.0365,37.9994,38.0272,2900.0
2019-08-30 14:30:00,41.05,41.1,41.04,41.1,7008.0,38.0365,38.0828,38.0272,38.0828,7008.0
2019-08-30 14:35:00,41.1,41.24,41.1,41.19,24331.0,38.0828,38.2125,38.0828,38.1662,24331.0
2019-08-30 14:40:00,41.17,41.17,41.13,41.15,7075.0,38.1477,38.1477,38.1106,38.1291,7075.0
2019-08-30 14:45:00,41.15,41.22,41.15,41.17,5092.0,38.1291,38.194,38.1291,38.1477,5092.0
2019-08-30 14:50:00,41.17,41.3,41.17,41.28,5072.0,38.1477,38.2681,38.1477,38.2496,5072.0
2019-08-30 14:55:00,41.28,41.34,41.26,41.33,10406.0,38.2496,38.3052,38.2311,38.2959,10406.0
2019-08-30 15:00:00,41.33,41.33,41.27,41.28,8436.0,38.2959,38.2959,38.2403,38.2496,8436.0
2019-08-30 15:05:00,41.28,41.28,41.13,41.15,9308.0,38.2496,38.2496,38.1106,38.1291,9308.0
2019-08-30 15:10:00,41.15,41.2,41.13,41.14,9242.0,38.1291,38.1755,38.1106,38.1199,9242.0
2019-08-30 15:15:00,41.14,41.15,41.1,41.1,6287.0,38.1199,38.1291,38.0828,38.0828,6287.0
2019-08-30 15:20:00,41.1,41.14,41.09,41.12,5519.0,38.0828,38.1199,38.0736,38.1014,5519.0
2019-08-30 15:25:00,41.12,41.12,41.06,41.09,8585.0,38.1014,38.1014,38.0458,38.0736,8585.0
2019-08-30 15:30:00,41.09,41.15,41.08,41.12,15463.0,38.0736,38.1291,38.0643,38.1014,15463.0
2019-08-30 15:35:00,41.1,41.1,41.08,41.1,15088.0,38.0828,38.0828,38.0643,38.0828,15088.0
2019-08-30 15:40:00,41.09,41.09,41.02,41.06,29730.0,38.0736,38.0736,38.0087,38.0458,29730.0
2019-08-30 15:45:00,41.06,41.08,41.02,41.03,19581.0,38.0458,38.0643,38.0087,38.018,19581.0
2019-08-30 15:50:00,41.03,41.12,41.03,41.09,17536.0,38.018,38.1014,38.018,38.0736,17536.0
2019-08-30 15:55:00,41.09,41.16,41.04,41.04,168676.0,38.0736,38.1384,38.0272,38.0272,168676.0
2019-09-03 09:30:00,41.69,41.88,41.64,41.88,104730.0,38.6295,38.8056,38.5832,38.8056,104730.0
2019-09-03 09:35:00,41.88,41.91,41.68,41.76,31918.0,38.8056,38.8334,38.6202,38.6944,31918.0
2019-09-03 09:40:00,41.76,41.95,41.71,41.87,52151.0,38.6944,38.8704,38.648,38.7963,52151.0
2019-09-03 09:45:00,41.87,41.89,41.79,41.84,29518.0,38.7963,38.8148,38.7222,38.7685,29518.0
2019-09-03 09:50:00,41.85,41.85,41.66,41.79,19563.0,38.7778,38.7778,38.6017,38.7222,19563.0
2019-09-03 09:55:00,41.8,41.82,41.75,41.81,14756.0,38.7314,38.75,38.6851,38.7407,14756.0
2019-09-03 10:00:00,41.86,42.23,41.86,42.08,90871.0,38.787,39.1299,38.787,38.9909,90871.0
2019-09-03 10:05:00,42.12,42.13,41.96,42.07,45301.0,39.0279,39.0372,38.8797,38.9816,45301.0
2019-09-03 10:10:00,42.07,42.28,42.04,42.24,35224.0,38.9816,39.1762,38.9538,39.1391,35224.0
2019-09-03 10:15:00,42.22,42.22,42.05,42.06,31965.0,39.1206,39.1206,38.9631,38.9723,31965.0
2019-09-03 10:20:00,42.06,42.13,42.0,42.03,25639.0,38.9723,39.0372,38.9167,38.9445,25639.0
2019-09-03 10:25:00,42.03,42.12,41.97,42.02,14612.0,38.9445,39.0279,38.889,38.9353,14612.0
2019-09-03 10:30:00,42.03,42.25,42.03,42.2,18712.0,38.9445,39.1484,38.9445,39.1021,18712.0
2019-09-03 10:35:00,42.22,42.23,42.1,42.19,15126.0,39.1206,39.1299,39.0094,39.0928,15126.0
2019-09-03 10:40:00,42.19,42.19,42.05,42.14,22096.0,39.0928,39.0928,38.9631,39.0465,22096.0
2019-09-03 10:45:00,42.15,42.23,42.12,42.17,22414.0,39.0557,39.1299,39.0279,39.0743,22414.0
2019-09-03 10:50:00,42.19,42.28,42.17,42.19,23172.0,39.0928,39.1762,39.0743,39.0928,23172.0
2019-09-03 10:55:00,42.19,42.26,42.16,42.2,19896.0,39.0928,39.1577,39.065,39.1021,19896.0
2019-09-03 11:00:00,42.19,42.37,42.19,42.35,19077.0,39.0928,39.2596,39.0928,39.2411,19077.0
2019-09-03 11:05:00,42.36,42.42,42.34,42.37,23514.0,39.2503,39.3059,39.2318,39.2596,23514.0
2019-09-03 11:10:00,42.36,42.5,42.36,42.48,22310.0,39.2503,39.38,39.2503,39.3615,22310.0
2019-09-03 11:15:00,42.5,42.53,42.4,42.46,60450.0,39.38,39.4078,39.2874,39.343,60450.0
2019-09-03 11:20:00,42.46,42.48,42.34,42.41,22550.0,39.343,39.3615,39.2318,39.2967,22550.0
2019-09-03 11:25:00,42.41,42.45,42.2,42.26,24942.0,39.2967,39.3337,39.1021,39.1577,24942.0
2019-09-03 11:30:00,42.26,42.39,42.2,42.31,25141.0,39.1577,39.2781,39.1021,39.204,25141.0
2019-09-03 11:35:00,42.28,42.31,42.22,42.28,14873.0,39.1762,39.204,39.1206,39.1762,14873.0
2019-09-03 11:40:00,42.3,42.37,42.3,42.36,9500.0,39.1947,39.2596,39.1947,39.2503,9500.0
2019-09-03 11:45:00,42.35,42.38,42.22,42.26,34934.0,39.2411,39.2689,39.1206,39.1577,34934.0
2019-09-03 11:50:00,42.25,42.29,42.22,42.29,6893.0,39.1484,39.1855,39.1206,39.1855,6893.0
2019-09-03 11:55:00,42.28,42.38,42.26,42.38,8122.0,39.1762,39.2689,39.1577,39.2689,8122.0
2019-09-03 12:00:00,42.38,42.4,42.33,42.37,15645.0,39.2689,39.2874,39.2225,39.2596,15645.0
2019-09-03 12:05:00,42.38,42.39,42.34,42.39,21936.0,39.2689,39.2781,39.2318,39.2781,21936.0
2019-09-03 12:10:00,42.38,42.38,42.29,42.3,20079.0,39.2689,39.2689,39.1855,39.1947,20079.0
2019-09-03 12:15:00,42.29,42.31,42.18,42.21,11165.0,39.1855,39.204,39.0835,39.1113,11165.0
2019-09-03 12:20:00,42.2,42.26,42.17,42.2,9691.0,39.1021,39.1577,39.0743,39.1021,9691.0
2019-09-03 12:25:00,42.2,42.2,42.08,42.11,19214.0,39.1021,39.1021,38.9909,39.0187,19214.0
2019-09-03 12:30:00,42.13,42.17,42.1,42.13,12352.0,39.0372,39.0743,39.0094,39.0372,12352.0
2019-09-03 12:35:00,42.12,42.12,41.97,42.08,17793.0,39.0279,39.0279,38.889,38.9909,17793.0
2019-09-03 12:40:00,42.1,42.16,42.1,42.15,5373.0,39.0094,39.065,39.0094,39.0557,5373.0
2019-09-03 12:45:00,42.16,42.19,42.09,42.13,9886.0,39.065,39.0928,39.0001,39.0372,9886.0
2019-09-03 12:50:00,42.15,42.24,42.15,42.23,7837.0,39.0557,39.1391,39.0557,39.1299,7837.0
2019-09-03 12:55:00,42.24,42.29,42.2,42.29,9208.0,39.1391,39.1855,39.1021,39.1855,9208.0
2019-09-03 13:00:00,42.3,42.38,42.29,42.37,9534.0,39.1947,39.2689,39.1855,39.2596,9534.0
2019-09-03 13:05:00,42.36,42.38,42.32,42.32,14838.0,39.2503,39.2689,39.2133,39.2133,14838.0
2019-09-03 13:10:00,42.32,42.35,42.31,42.33,7564.0,39.2133,39.2411,39.204,39.2225,7564.0
2019-09-03 13:15:00,42.36,42.36,42.31,42.34,7835.0,39.2503,39.2503,39.204,39.2318,7835.0
2019-09-03 13:20:00,42.31,42.36,42.29,42.35,7624.0,39.204,39.2503,39.1855,39.2411,7624.0
2019-09-03 13:25:00,42.37,42.37,42.3,42.31,3991.0,39.2596,39.2596,39.1947,39.204,3991.0
2019-09-03 13:30:00,42.27,42.27,42.18,42.25,11847.0,39.1669,39.1669,39.0835,39.1484,11847.0
2019-09-03 13:35:00,42.24,42.24,42.18,42.23,6989.0,39.1391,39.1391,39.0835,39.1299,6989.0
2019-09-03 13:40:00,42.25,42.27,42.24,42.25,13874.0,39.1484,39.1669,39.1391,39.1484,13874.0
2019-09-03 13:45:00,42.26,42.27,42.14,42.17,8833.0,39.1577,39.1669,39.0465,39.0743,8833.0
2019-09-03 13:50:00,42.19,42.19,42.15,42.19,8738.0,39.0928,39.0928,39.0557,39.0928,8738.0
2019-09-03 13:55:00,42.19,42.21,42.14,42.21,6783.0,39.0928,39.1113,39.0465,39.1113,6783.0
2019-09-03 14:00:00,42.21,42.21,42.07,42.07,9700.0,39.1113,39.1113,38.9816,38.9816,9700.0
2019-09-03 14:05:00,42.1,42.12,42.09,42.12,9685.0,39.0094,39.0279,39.0001,39.0279,9685.0
2019-09-03 14:10:00,42.12,42.13,42.02,42.03,11304.0,39.0279,39.0372,38.9353,38.9445,11304.0
2019-09-03 14:15:00,42.06,42.07,42.0,42.04,8804.0,38.9723,38.9816,38.9167,38.9538,8804.0
2019-09-03 14:20:00,42.04,42.08,42.02,42.07,4600.0,38.9538,38.9909,38.9353,38.9816,4600.0
2019-09-03 14:25:00,42.08,42.13,42.08,42.1,9663.0,38.9909,39.0372,38.9909,39.0094,9663.0
2019-09-03 14:30:00,42.1,42.1,41.94,41.98,19869.0,39.0094,39.0094,38.8612,38.8982,19869.0
2019-09-03 14:35:00,41.97,42.0,41.93,41.93,7000.0,38.889,38.9167,38.8519,38.8519,7000.0
2019-09-03 14:40:00,41.92,41.92,41.86,41.88,6375.0,38.8426,38.8426,38.787,38.8056,6375.0
2019-09-03 14:45:00,41.89,41.9,41.85,41.89,21613.0,38.8148,38.8241,38.7778,38.8148,21613.0
2019-09-03 14:50:00,41.88,41.9,41.82,41.9,10209.0,38.8056,38.8241,38.75,38.8241,10209.0
2019-09-03 14:55:00,41.9,41.96,41.89,41.94,16722.0,38.8241,38.8797,38.8148,38.8612,16722.0
2019-09-03 15:00:00,41.93,41.93,41.89,41.89,19315.0,38.8519,38.8519,38.8148,38.8148,19315.0
2019-09-03 15:05:00,41.89,41.98,41.89,41.97,16664.0,38.8148,38.8982,38.8148,38.889,16664.0
2019-09-03 15:10:00,41.97,42.04,41.97,42.04,14900.0,38.889,38.9538,38.889,38.9538,14900.0
2019-09-03 15:15:00,42.04,42.06,41.99,42.06,12819.0,38.9538,38.9723,38.9075,38.9723,12819.0
2019-09-03 15:20:00,42.05,42.06,42.04,42.05,7399.0,38.9631,38.9723,38.9538,38.9631,7399.0
2019-09-03 15:25:00,42.04,42.04,42.0,42.01,11190.0,38.9538,38.9538,38.9167,38.926,11190.0
2019-09-03 15:30:00,42.01,42.16,42.01,42.13,32278.0,38.926,39.065,38.926,39.0372,32278.0
2019-09-03 15:35:00,42.13,42.13,42.05,42.08,14900.0,39.0372,39.0372,38.9631,38.9909,14900.0
2019-09-03 15:40:00,42.1,42.12,42.08,42.08,10975.0,39.0094,39.0279,38.9909,38.9909,10975.0
2019-09-03 15:45:00,42.07,42.08,41.98,42.01,43080.0,38.9816,38.9909,38.8982,38.926,43080.0
2019-09-03 15:50:00,42.0,42.02,41.92,41.98,41120.0,38.9167,38.9353,38.8426,38.8982,41120.0
2019-09-03 15:55:00,41.98,42.06,41.96,41.98,207429.0,38.8982,38.9723,38.8797,38.8982,207429.0
2019-09-04 09:30:00,41.91,42.06,41.89,42.01,64648.0,38.8334,38.9723,38.8148,38.926,64648.0
2019-09-04 09:35:00,42.01,42.08,41.95,42.04,59093.0,38.926,38.9909,38.8704,38.9538,59093.0
2019-09-04 09:40:00,42.01,42.01,41.88,41.95,73279.0,38.926,38.926,38.8056,38.8704,73279.0
2019-09-04 09:45:00,41.95,42.11,41.91,42.1,33367.0,38.8704,39.0187,38.8334,39.0094,33367.0
2019-09-04 09:50:00,42.09,42.19,42.06,42.18,16567.0,39.0001,39.0928,38.9723,39.0835,16567.0
2019-09-04 09:55:00,42.18,42.24,42.12,42.12,9656.0,39.0835,39.1391,39.0279,39.0279,9656.0
2019-09-04 10:00:00,42.14,42.2,42.05,42.17,32097.0,39.0465,39.1021,38.9631,39.0743,32097.0
2019-09-04 10:05:00,42.15,42.28,42.13,42.26,30358.0,39.0557,39.1762,39.0372,39.1577,30358.0
2019-09-04 10:10:00,42.29,42.39,42.28,42.35,15188.0,39.1855,39.2781,39.1762,39.2411,15188.0
2019-09-04 10:15:00,42.35,42.38,42.25,42.25,19939.0,39.2411,39.2689,39.1484,39.1484,19939.0
2019-09-04 10:20:00,42.26,42.33,42.26,42.28,9714.0,39.1577,39.2225,39.1577,39.1762,9714.0
2019-09-04 10:25:00,42.27,42.27,42.19,42.19,8301.0,39.1669,39.1669,39.0928,39.0928,8301.0
2019-09-04 10:30:00,42.18,42.18,42.07,42.08,17047.0,39.0835,39.0835,38.9816,38.9909,17047.0
2019-09-04 10:35:00,42.08,42.15,42.08,42.14,16490.0,38.9909,39.0557,38.9909,39.0465,16490.0
2019-09-04 10:40:00,42.14,42.18,42.11,42.13,25252.0,39.0465,39.0835,39.0187,39.0372,25252.0
2019-09-04 10:45:00,42.14,42.17,42.12,42.15,13741.0,39.0465,39.0743,39.0279,39.0557,13741.0
2019-09-04 10:50:00,42.14,42.17,42.09,42.13,51692.0,39.0465,39.0743,39.0001,39.0372,51692.0
2019-09-04 10:55:00,42.15,42.16,42.1,42.14,20798.0,39.0557,39.065,39.0094,39.0465,20798.0
2019-09-04 11:00:00,42.14,42.16,41.99,42.03,41556.0,39.0465,39.065,38.9075,38.9445,41556.0
2019-09-04 11:05:00,42.02,42.14,42.02,42.1,39410.0,38.9353,39.0465,38.9353,39.0094,39410.0
2019-09-04 11:10:00,42.09,42.1,42.01,42.01,13292.0,39.0001,39.0094,38.926,38.926,13292.0
2019-09-04 11:15:00,41.99,42.0,41.85,41.86,30659.0,38.9075,38.9167,38.7778,38.787,30659.0
2019-09-04 11:20:00,41.85,42.0,41.85,41.99,16683.0,38.7778,38.9167,38.7778,38.9075,16683.0
2019-09-04 11:25:00,41.98,42.0,41.94,41.99,10521.0,38.8982,38.9167,38.8612,38.9075,10521.0
2019-09-04 11:30:00,42.0,42.05,41.97,42.0,11392.0,38.9167,38.9631,38.889,38.9167,11392.0
2019-09-04 11:35:00,42.03,42.06,42.02,42.06,2543.0,38.9445,38.9723,38.9353,38.9723,2543.0
2019-09-04 11:40:00,42.05,42.06,42.01,42.01,2600.0,38.9631,38.9723,38.926,38.926,2600.0
2019-09-04 11:45:00,42.0,42.01,41.98,42.01,16367.0,38.9167,38.926,38.8982,38.926,16367.0
2019-09-04 11:50:00,42.06,42.13,42.04,42.12,3300.0,38.9723,39.0372,38.9538,39.0279,3300.0
2019-09-04 11:55:00,42.12,42.13,42.05,42.07,9921.0,39.0279,39.0372,38.9631,38.9816,9921.0
2019-09-04 12:00:00,42.06,42.09,42.03,42.08,6672.0,38.9723,39.0001,38.9445,38.9909,6672.0
2019-09-04 12:05:00,42.07,42.08,42.03,42.03,5218.0,38.9816,38.9909,38.9445,38.9445,5218.0
2019-09-04 12:10:00,42.01,42.06,42.0,42.02,8486.0,38.926,38.9723,38.9167,38.9353,8486.0
2019-09-04 12:15:00,42.02,42.02,41.99,42.01,2301.0,38.9353,38.9353,38.9075,38.926,2301.0
2019-09-04 12:20:00,42.03,42.04,42.01,42.01,2570.0,38.9445,38.9538,38.926,38.926,2570.0
2019-09-04 12:25:00,42.03,42.03,42.01,42.01,1500.0,38.9445,38.9445,38.926,38.926,1500.0
2019-09-04 12:30:00,42.01,42.06,42.01,42.05,1500.0,38.926,38.9723,38.926,38.9631,1500.0
2019-09-04 12:35:00,42.01,42.05,42.0,42.05,3600.0,38.926,38.9631,38.9167,38.9631,3600.0
2019-09-04 12:40:00,42.05,42.06,42.0,42.02,2512.0,38.9631,38.9723,38.9167,38.9353,2512.0
2019-09-04 12:45:00,42.01,42.07,42.01,42.06,3875.0,38.926,38.9816,38.926,38.9723,3875.0
2019-09-04 12:50:00,42.06,42.07,42.01,42.04,8100.0,38.9723,38.9816,38.926,38.9538,8100.0
2019-09-04 12:55:00,42.05,42.05,42.01,42.04,7207.0,38.9631,38.9631,38.926,38.9538,7207.0
2019-09-04 13:00:00,42.05,42.06,42.01,42.01,3138.0,38.9631,38.9723,38.926,38.926,3138.0
2019-09-04 13:05:00,42.06,42.15,42.06,42.15,4869.0,38.9723,39.0557,38.9723,39.0557,4869.0
2019-09-04 13:10:00,42.15,42.31,42.15,42.31,37450.0,39.0557,39.204,39.0557,39.204,37450.0
2019-09-04 13:15:00,42.31,42.43,42.29,42.43,39081.0,39.204,39.3152,39.1855,39.3152,39081.0
2019-09-04 13:20:00,42.44,42.44,42.33,42.34,17494.0,39.3244,39.3244,39.2225,39.2318,17494.0
2019-09-04 13:25:00,42.36,42.4,42.3,42.33,16474.0,39.2503,39.2874,39.1947,39.2225,16474.0
2019-09-04 13:30:00,42.32,42.41,42.32,42.41,45229.0,39.2133,39.2967,39.2133,39.2967,45229.0
2019-09-04 13:35:00,42.41,42.46,42.39,42.42,34767.0,39.2967,39.343,39.2781,39.3059,34767.0
2019-09-04 13:40:00,42.42,42.49,42.42,42.47,23289.0,39.3059,39.3708,39.3059,39.3522,23289.0
2019-09-04 13:45:00,42.47,42.62,42.43,42.55,74828.0,39.3522,39.4912,39.3152,39.4264,74828.0
2019-09-04 13:50:00,42.55,42.59,42.52,42.54,25385.0,39.4264,39.4634,39.3986,39.4171,25385.0
2019-09-04 13:55:00,42.55,42.6,42.51,42.6,57770.0,39.4264,39.4727,39.3893,39.4727,57770.0
2019-09-04 14:00:00,42.6,42.69,42.6,42.63,45867.0,39.4727,39.5561,39.4727,39.5005,45867.0
2019-09-04 14:05:00,42.63,42.64,42.6,42.6,10458.0,39.5005,39.5098,39.4727,39.4727,10458.0
2019-09-04 14:10:00,42.59,42.59,42.49,42.55,40918.0,39.4634,39.4634,39.3708,39.4264,40918.0
2019-09-04 14:15:00,42.56,42.56,42.37,42.38,20169.0,39.4356,39.4356,39.2596,39.2689,20169.0
2019-09-04 14:20:00,42.38,42.4,42.32,42.37,11302.0,39.2689,39.2874,39.2133,39.2596,11302.0
2019-09-04 14:25:00,42.37,42.46,42.37,42.46,5100.0,39.2596,39.343,39.2596,39.343,5100.0
2019-09-04 14:30:00,42.46,42.49,42.4,42.4,9258.0,39.343,39.3708,39.2874,39.2874,9258.0
2019-09-04 14:35:00,42.4,42.42,42.37,42.42,11342.0,39.2874,39.3059,39.2596,39.3059,11342.0
2019-09-04 14:40:00,42.42,42.47,42.42,42.47,6203.0,39.3059,39.3522,39.3059,39.3522,6203.0
2019-09-04 14:45:00,42.48,42.52,42.48,42.51,9277.0,39.3615,39.3986,39.3615,39.3893,9277.0
2019-09-04 14:50:00,42.51,42.55,42.49,42.55,15113.0,39.3893,39.4264,39.3708,39.4264,15113.0
2019-09-04 14:55:00,42.55,42.62,42.55,42.57,13023.0,39.4264,39.4912,39.4264,39.4449,13023.0
2019-09-04 15:00:00,42.56,42.6,42.52,42.53,18865.0,39.4356,39.4727,39.3986,39.4078,18865.0
2019-09-04 15:05:00,42.52,42.6,42.52,42.58,24640.0,39.3986,39.4727,39.3986,39.4542,24640.0
2019-09-04 15:10:00,42.58,42.58,42.52,42.54,26165.0,39.4542,39.4542,39.3986,39.4171,26165.0
2019-09-04 15:15:00,42.53,42.58,42.52,42.57,23934.0,39.4078,39.4542,39.3986,39.4449,23934.0
2019-09-04 15:20:00,42.58,42.58,42.52,42.54,27826.0,39.4542,39.4542,39.3986,39.4171,27826.0
2019-09-04 15:25:00,42.53,42.53,42.48,42.49,43693.0,39.4078,39.4078,39.3615,39.3708,43693.0
2019-09-04 15:30:00,42.48,42.53,42.44,42.52,50683.0,39.3615,39.4078,39.3244,39.3986,50683.0
2019-09-04 15:35:00,42.52,42.53,42.5,42.51,41286.0,39.3986,39.4078,39.38,39.3893,41286.0
2019-09-04 15:40:00,42.52,42.56,42.51,42.55,31397.0,39.3986,39.4356,39.3893,39.4264,31397.0
2019-09-04 15:45:00,42.56,42.58,42.55,42.57,29936.0,39.4356,39.4542,39.4264,39.4449,29936.0
2019-09-04 15:50:00,42.57,42.6,42.56,42.59,27679.0,39.4449,39.4727,39.4356,39.4634,27679.0
2019-09-04 15:55:00,42.58,42.75,42.58,42.7,340590.0,39.4542,39.6117,39.4542,39.5654,340590.0
2019-09-05 09:30:00,41.71,41.74,41.53,41.57,187616.0,38.648,38.6758,38.4813,38.5183,187616.0
2019-09-05 09:35:00,41.55,41.55,41.02,41.22,165706.0,38.4998,38.4998,38.0087,38.194,165706.0
2019-09-05 09:40:00,41.23,41.31,41.16,41.16,89116.0,38.2033,38.2774,38.1384,38.1384,89116.0
2019-09-05 09:45:00,41.17,41.17,40.9,40.9,162061.0,38.1477,38.1477,37.8975,37.8975,162061.0
2019-09-05 09:50:00,40.92,40.98,40.83,40.85,166625.0,37.916,37.9716,37.8326,37.8512,166625.0
2019-09-05 09:55:00,40.85,41.08,40.84,41.07,69064.0,37.8512,38.0643,37.8419,38.055,69064.0
2019-09-05 10:00:00,41.03,41.03,40.83,40.92,160530.0,38.018,38.018,37.8326,37.916,160530.0
2019-09-05 10:05:00,40.93,40.97,40.85,40.88,60885.0,37.9253,37.9624,37.8512,37.879,60885.0
2019-09-05 10:10:00,40.88,40.88,40.69,40.69,190332.0,37.879,37.879,37.7029,37.7029,190332.0
2019-09-05 10:15:00,40.71,40.72,40.49,40.51,151763.0,37.7214,37.7307,37.5176,37.5361,151763.0
2019-09-05 10:20:00,40.51,40.6,40.28,40.5,204290.0,37.5361,37.6195,37.323,37.5269,204290.0
2019-09-05 10:25:00,40.51,40.75,40.47,40.64,84320.0,37.5361,37.7585,37.4991,37.6566,84320.0
2019-09-05 10:30:00,40.63,40.69,40.5,40.68,84238.0,37.6473,37.7029,37.5269,37.6937,84238.0
2019-09-05 10:35:00,40.68,40.81,40.58,40.62,93179.0,37.6937,37.8141,37.601,37.6381,93179.0
2019-09-05 10:40:00,40.6,40.76,40.58,40.65,69874.0,37.6195,37.7678,37.601,37.6659,69874.0
2019-09-05 10:45:00,40.64,40.69,40.56,40.66,77049.0,37.6566,37.7029,37.5825,37.6751,77049.0
2019-09-05 10:50:00,40.66,40.66,40.55,40.55,65847.0,37.6751,37.6751,37.5732,37.5732,65847.0
2019-09-05 10:55:00,40.54,40.58,40.5,40.54,50198.0,37.5639,37.601,37.5269,37.5639,50198.0
2019-09-05 11:00:00,40.54,40.54,40.17,40.17,278846.0,37.5639,37.5639,37.2211,37.2211,278846.0
2019-09-05 11:05:00,40.17,40.38,40.16,40.33,105140.0,37.2211,37.4157,37.2118,37.3693,105140.0
2019-09-05 11:10:00,40.33,40.52,40.29,40.51,94622.0,37.3693,37.5454,37.3323,37.5361,94622.0
2019-09-05 11:15:00,40.5,40.57,40.47,40.47,65430.0,37.5269,37.5917,37.4991,37.4991,65430.0
2019-09-05 11:20:00,40.47,40.69,40.45,40.67,58570.0,37.4991,37.7029,37.4805,37.6844,58570.0
2019-09-05 11:25:00,40.68,40.68,40.6,40.66,56650.0,37.6937,37.6937,37.6195,37.6751,56650.0
2019-09-05 11:30:00,40.64,40.71,40.57,40.57,65264.0,37.6566,37.7214,37.5917,37.5917,65264.0
2019-09-05 11:35:00,40.57,40.57,40.47,40.51,43024.0,37.5917,37.5917,37.4991,37.5361,43024.0
2019-09-05 11:40:00,40.5,40.53,40.35,40.36,72760.0,37.5269,37.5547,37.3879,37.3971,72760.0
2019-09-05 11:45:00,40.37,40.46,40.35,40.42,39598.0,37.4064,37.4898,37.3879,37.4527,39598.0
2019-09-05 11:50:00,40.42,40.42,40.34,40.37,45612.0,37.4527,37.4527,37.3786,37.4064,45612.0
2019-09-05 11:55:00,40.37,40.43,40.34,40.4,50578.0,37.4064,37.462,37.3786,37.4342,50578.0
2019-09-05 12:00:00,40.39,40.39,40.34,40.38,49357.0,37.4249,37.4249,37.3786,37.4157,49357.0
2019-09-05 12:05:00,40.36,40.42,40.34,40.38,61481.0,37.3971,37.4527,37.3786,37.4157,61481.0
2019-09-05 12:10:00,40.38,40.39,40.28,40.32,66036.0,37.4157,37.4249,37.323,37.3601,66036.0
2019-09-05 12:15:00,40.31,40.37,40.3,40.33,33280.0,37.3508,37.4064,37.3415,37.3693,33280.0
2019-09-05 12:20:00,40.33,40.4,40.3,40.36,32386.0,37.3693,37.4342,37.3415,37.3971,32386.0
2019-09-05 12:25:00,40.36,40.36,40.26,40.35,46551.0,37.3971,37.3971,37.3045,37.3879,46551.0
2019-09-05 12:30:00,40.35,40.39,40.33,40.33,43452.0,37.3879,37.4249,37.3693,37.3693,43452.0
2019-09-05 12:35:00,40.33,40.43,40.31,40.42,24704.0,37.3693,37.462,37.3508,37.4527,24704.0
2019-09-05 12:40:00,40.38,40.43,40.34,40.36,48191.0,37.4157,37.462,37.3786,37.3971,48191.0
2019-09-05 12:45:00,40.35,40.41,40.32,40.38,30060.0,37.3879,37.4435,37.3601,37.4157,30060.0
2019-09-05 12:50:00,40.37,40.41,40.36,40.37,22945.0,37.4064,37.4435,37.3971,37.4064,22945.0
2019-09-05 12:55:00,40.36,40.39,40.3,40.31,39549.0,37.3971,37.4249,37.3415,37.3508,39549.0
2019-09-05 13:00:00,40.31,40.52,40.29,40.5,43080.0,37.3508,37.5454,37.3323,37.5269,43080.0
2019-09-05 13:05:00,40.49,40.59,40.49,40.54,30485.0,37.5176,37.6103,37.5176,37.5639,30485.0
2019-09-05 13:10:00,40.54,40.57,40.45,40.47,20675.0,37.5639,37.5917,37.4805,37.4991,20675.0
2019-09-05 13:15:00,40.47,40.48,40.37,40.41,19712.0,37.4991,37.5083,37.4064,37.4435,19712.0
2019-09-05 13:20:00,40.39,40.42,40.35,40.37,38963.0,37.4249,37.4527,37.3879,37.4064,38963.0
2019-09-05 13:25:00,40.37,40.42,40.37,40.41,39287.0,37.4064,37.4527,37.4064,37.4435,39287.0
2019-09-05 13:30:00,40.43,40.44,40.38,40.38,31707.0,37.462,37.4713,37.4157,37.4157,31707.0
2019-09-05 13:35:00,40.38,40.44,40.38,40.4,26220.0,37.4157,37.4713,37.4157,37.4342,26220.0
2019-09-05 13:40:00,40.4,40.43,40.38,40.39,43139.0,37.4342,37.462,37.4157,37.4249,43139.0
2019-09-05 13:45:00,40.4,40.4,40.35,40.35,37053.0,37.4342,37.4342,37.3879,37.3879,37053.0
2019-09-05 13:50:00,40.35,40.4,40.35,40.39,25957.0,37.3879,37.4342,37.3879,37.4249,25957.0
2019-09-05 13:55:00,40.4,40.46,40.4,40.45,31729.0,37.4342,37.4898,37.4342,37.4805,31729.0
2019-09-05 14:00:00,40.45,40.49,40.44,40.47,23422.0,37.4805,37.5176,37.4713,37.4991,23422.0
2019-09-05 14:05:00,40.46,40.49,40.44,40.45,23327.0,37.4898,37.5176,37.4713,37.4805,23327.0
2019-09-05 14:10:00,40.45,40.46,40.43,40.46,23671.0,37.4805,37.4898,37.462,37.4898,23671.0
2019-09-05 14:15:00,40.46,40.52,40.46,40.49,23391.0,37.4898,37.5454,37.4898,37.5176,23391.0
2019-09-05 14:20:00,40.48,40.54,40.47,40.5,29713.0,37.5083,37.5639,37.4991,37.5269,29713.0
2019-09-05 14:25:00,40.49,40.49,40.46,40.46,27604.0,37.5176,37.5176,37.4898,37.4898,27604.0
2019-09-05 14:30:00,40.46,40.53,40.45,40.49,37857.0,37.4898,37.5547,37.4805,37.5176,37857.0
2019-09-05 14:35:00,40.5,40.52,40.46,40.46,30536.0,37.5269,37.5454,37.4898,37.4898,30536.0
2019-09-05 14:40:00,40.47,40.49,40.46,40.46,28210.0,37.4991,37.5176,37.4898,37.4898,28210.0
2019-09-05 14:45:00,40.46,40.47,40.44,40.44,15944.0,37.4898,37.4991,37.4713,37.4713,15944.0
2019-09-05 14:50:00,40.44,40.47,40.42,40.44,33992.0,37.4713,37.4991,37.4527,37.4713,33992.0
2019-09-05 14:55:00,40.45,40.45,40.37,40.4,33919.0,37.4805,37.4805,37.4064,37.4342,33919.0
2019-09-05 15:00:00,40.4,40.45,40.37,40.45,31372.0,37.4342,37.4805,37.4064,37.4805,31372.0
2019-09-05 15:05:00,40.45,40.45,40.35,40.36,35851.0,37.4805,37.4805,37.3879,37.3971,35851.0
2019-09-05 15:10:00,40.36,40.36,40.33,40.33,54865.0,37.3971,37.3971,37.3693,37.3693,54865.0
2019-09-05 15:15:00,40.33,40.34,40.26,40.28,60148.0,37.3693,37.3786,37.3045,37.323,60148.0
2019-09-05 15:20:00,40.27,40.31,40.27,40.29,47721.0,37.3137,37.3508,37.3137,37.3323,47721.0
2019-09-05 15:25:00,40.29,40.29,40.24,40.26,46091.0,37.3323,37.3323,37.286,37.3045,46091.0
2019-09-05 15:30:00,40.26,40.29,40.22,40.24,38966.0,37.3045,37.3323,37.2674,37.286,38966.0
2019-09-05 15:35:00,40.24,40.29,40.24,40.28,35083.0,37.286,37.3323,37.286,37.323,35083.0
2019-09-05 15:40:00,40.28,40.28,40.26,40.27,35579.0,37.323,37.323,37.3045,37.3137,35579.0
2019-09-05 15:45:00,40.27,40.32,40.26,40.29,55191.0,37.3137,37.3601,37.3045,37.3323,55191.0
2019-09-05 15:50:00,40.3,40.33,40.29,40.32,58973.0,37.3415,37.3693,37.3323,37.3601,58973.0
2019-09-05 15:55:00,40.31,40.35,40.26,40.28,332276.0,37.3508,37.3879,37.3045,37.323,332276.0
2019-09-06 09:30:00,40.57,40.8,40.5,40.72,171044.0,37.5917,37.8048,37.5269,37.7307,171044.0
2019-09-06 09:35:00,40.75,40.99,40.73,40.92,107021.0,37.7585,37.9809,37.74,37.916,107021.0
2019-09-06 09:40:00,40.87,41.15,40.87,41.15,30666.0,37.8697,38.1291,37.8697,38.1291,30666.0
2019-09-06 09:45:00,41.11,41.12,40.7,40.71,34384.0,38.0921,38.1014,37.7122,37.7214,34384.0
2019-09-06 09:50:00,40.72,40.82,40.66,40.66,18424.0,37.7307,37.8234,37.6751,37.6751,18424.0
2019-09-06 09:55:00,40.67,40.76,40.64,40.7,20558.0,37.6844,37.7678,37.6566,37.7122,20558.0
2019-09-06 10:00:00,40.71,40.76,40.64,40.64,58416.0,37.7214,37.7678,37.6566,37.6566,58416.0
2019-09-06 10:05:00,40.6,40.68,40.52,40.68,59662.0,37.6195,37.6937,37.5454,37.6937,59662.0
2019-09-06 10:10:00,40.66,40.7,40.43,40.47,66627.0,37.6751,37.7122,37.462,37.4991,66627.0
2019-09-06 10:15:00,40.47,40.6,40.34,40.6,55033.0,37.4991,37.6195,37.3786,37.6195,55033.0
2019-09-06 10:20:00,40.59,40.61,40.51,40.56,22976.0,37.6103,37.6288,37.5361,37.5825,22976.0
2019-09-06 10:25:00,40.53,40.59,40.49,40.53,29249.0,37.5547,37.6103,37.5176,37.5547,29249.0
2019-09-06 10:30:00,40.51,40.61,40.5,40.54,42352.0,37.5361,37.6288,37.5269,37.5639,42352.0
2019-09-06 10:35:00,40.52,40.67,40.52,40.63,32942.0,37.5454,37.6844,37.5454,37.6473,32942.0
2019-09-06 10:40:00,40.65,40.65,40.45,40.46,24374.0,37.6659,37.6659,37.4805,37.4898,24374.0
2019-09-06 10:45:00,40.46,40.46,40.31,40.31,26460.0,37.4898,37.4898,37.3508,37.3508,26460.0
2019-09-06 10:50:00,40.31,40.36,40.2,40.25,40110.0,37.3508,37.3971,37.2489,37.2952,40110.0
2019-09-06 10:55:00,40.23,40.36,40.22,40.36,11167.0,37.2767,37.3971,37.2674,37.3971,11167.0
2019-09-06 11:00:00,40.36,40.38,40.25,40.36,34874.0,37.3971,37.4157,37.2952,37.3971,34874.0
2019-09-06 11:05:00,40.36,40.37,40.3,40.31,26042.0,37.3971,37.4064,37.3415,37.3508,26042.0
2019-09-06 11:10:00,40.38,40.39,40.33,40.34,20776.0,37.4157,37.4249,37.3693,37.3786,20776.0
2019-09-06 11:15:00,40.35,40.38,40.31,40.32,20024.0,37.3879,37.4157,37.3508,37.3601,20024.0
2019-09-06 11:20:00,40.32,40.42,40.31,40.4,30650.0,37.3601,37.4527,37.3508,37.4342,30650.0
2019-09-06 11:25:00,40.41,40.48,40.38,40.4,36681.0,37.4435,37.5083,37.4157,37.4342,36681.0
2019-09-06 11:30:00,40.4,40.42,40.34,40.35,18412.0,37.4342,37.4527,37.3786,37.3879,18412.0
2019-09-06 11:35:00,40.33,40.33,40.26,40.26,9856.0,37.3693,37.3693,37.3045,37.3045,9856.0
2019-09-06 11:40:00,40.25,40.31,40.23,40.23,47326.0,37.2952,37.3508,37.2767,37.2767,47326.0
2019-09-06 11:45:00,40.23,40.23,40.15,40.21,38374.0,37.2767,37.2767,37.2026,37.2582,38374.0
2019-09-06 11:50:00,40.22,40.29,40.22,40.27,39414.0,37.2674,37.3323,37.2674,37.3137,39414.0
2019-09-06 11:55:00,40.26,40.33,40.24,40.25,23509.0,37.3045,37.3693,37.286,37.2952,23509.0
2019-09-06 12:00:00,40.25,40.31,40.25,40.3,8732.0,37.2952,37.3508,37.2952,37.3415,8732.0
2019-09-06 12:05:00,40.31,40.35,40.31,40.34,24604.0,37.3508,37.3879,37.3508,37.3786,24604.0
2019-09-06 12:10:00,40.33,40.33,40.29,40.3,17514.0,37.3693,37.3693,37.3323,37.3415,17514.0
2019-09-06 12:15:00,40.32,40.32,40.26,40.27,5800.0,37.3601,37.3601,37.3045,37.3137,5800.0
2019-09-06 12:20:00,40.25,40.28,40.23,40.23,17212.0,37.2952,37.323,37.2767,37.2767,17212.0
2019-09-06 12:25:00,40.24,40.34,40.23,40.33,23361.0,37.286,37.3786,37.2767,37.3693,23361.0
2019-09-06 12:30:00,40.33,40.33,40.28,40.32,37863.0,37.3693,37.3693,37.323,37.3601,37863.0
2019-09-06 12:35:00,40.32,40.42,40.32,40.34,27693.0,37.3601,37.4527,37.3601,37.3786,27693.0
2019-09-06 12:40:00,40.34,40.37,40.2,40.21,62040.0,37.3786,37.4064,37.2489,37.2582,62040.0
2019-09-06 12:45:00,40.2,40.21,39.73,39.83,261268.0,37.2489,37.2582,36.8134,36.9061,261268.0
2019-09-06 12:50:00,39.84,40.02,39.74,40.02,121843.0,36.9153,37.0821,36.8227,37.0821,121843.0
2019-09-06 12:55:00,40.02,40.18,39.99,40.0,98100.0,37.0821,37.2304,37.0543,37.0636,98100.0
2019-09-06 13:00:00,40.0,40.06,39.85,39.88,58627.0,37.0636,37.1192,36.9246,36.9524,58627.0
2019-09-06 13:05:00,39.87,39.92,39.75,39.81,60994.0,36.9431,36.9894,36.8319,36.8875,60994.0
2019-09-06 13:10:00,39.82,39.89,39.69,39.72,63837.0,36.8968,36.9616,36.7763,36.8041,63837.0
2019-09-06 13:15:00,39.71,39.77,39.65,39.7,98054.0,36.7949,36.8505,36.7393,36.7856,98054.0
2019-09-06 13:20:00,39.68,39.84,39.51,39.52,104767.0,36.7671,36.9153,36.6095,36.6188,104767.0
2019-09-06 13:25:00,39.5,39.64,39.49,39.64,59343.0,36.6003,36.73,36.591,36.73,59343.0
2019-09-06 13:30:00,39.65,39.83,39.54,39.74,116287.0,36.7393,36.9061,36.6373,36.8227,116287.0
2019-09-06 13:35:00,39.74,39.8,39.69,39.78,85388.0,36.8227,36.8783,36.7763,36.8597,85388.0
2019-09-06 13:40:00,39.79,39.83,39.73,39.77,47311.0,36.869,36.9061,36.8134,36.8505,47311.0
2019-09-06 13:45:00,39.77,39.93,39.73,39.9,41788.0,36.8505,36.9987,36.8134,36.9709,41788.0
2019-09-06 13:50:00,39.87,39.92,39.83,39.87,25488.0,36.9431,36.9894,36.9061,36.9431,25488.0
2019-09-06 13:55:00,39.88,39.91,39.82,39.83,40151.0,36.9524,36.9802,36.8968,36.9061,40151.0
2019-09-06 14:00:00,39.83,39.83,39.72,39.72,52018.0,36.9061,36.9061,36.8041,36.8041,52018.0
2019-09-06 14:05:00,39.71,39.79,39.7,39.73,37189.0,36.7949,36.869,36.7856,36.8134,37189.0
2019-09-06 14:10:00,39.74,39.74,39.64,39.65,21537.0,36.8227,36.8227,36.73,36.7393,21537.0
2019-09-06 14:15:00,39.65,39.68,39.63,39.68,12904.0,36.7393,36.7671,36.7207,36.7671,12904.0
2019-09-06 14:20:00,39.68,39.69,39.55,39.56,59728.0,36.7671,36.7763,36.6466,36.6559,59728.0
2019-09-06 14:25:00,39.55,39.56,39.45,39.51,36944.0,36.6466,36.6559,36.5539,36.6095,36944.0
2019-09-06 14:30:00,39.49,39.53,39.47,39.52,27277.0,36.591,36.6281,36.5725,36.6188,27277.0
2019-09-06 14:35:00,39.51,39.54,39.46,39.47,29365.0,36.6095,36.6373,36.5632,36.5725,29365.0
2019-09-06 14:40:00,39.47,39.5,39.44,39.47,35387.0,36.5725,36.6003,36.5447,36.5725,35387.0
2019-09-06 14:45:00,39.47,39.51,39.44,39.45,35771.0,36.5725,36.6095,36.5447,36.5539,35771.0
2019-09-06 14:50:00,39.45,39.48,39.4,39.42,28627.0,36.5539,36.5817,36.5076,36.5261,28627.0
2019-09-06 14:55:00,39.42,39.42,39.33,39.39,46610.0,36.5261,36.5261,36.4428,36.4984,46610.0
2019-09-06 15:00:00,39.38,39.43,39.36,39.42,35605.0,36.4891,36.5354,36.4706,36.5261,35605.0
2019-09-06 15:05:00,39.42,39.44,39.35,39.35,37224.0,36.5261,36.5447,36.4613,36.4613,37224.0
2019-09-06 15:10:00,39.35,39.35,39.3,39.3,46736.0,36.4613,36.4613,36.415,36.415,46736.0
2019-09-06 15:15:00,39.31,39.31,39.21,39.24,57913.0,36.4242,36.4242,36.3316,36.3594,57913.0
2019-09-06 15:20:00,39.23,39.28,39.23,39.28,38411.0,36.3501,36.3964,36.3501,36.3964,38411.0
2019-09-06 15:25:00,39.28,39.31,39.22,39.22,47659.0,36.3964,36.4242,36.3408,36.3408,47659.0
2019-09-06 15:30:00,39.22,39.26,39.21,39.26,87452.0,36.3408,36.3779,36.3316,36.3779,87452.0
2019-09-06 15:35:00,39.27,39.38,39.27,39.31,94132.0,36.3872,36.4891,36.3872,36.4242,94132.0
2019-09-06 15:40:00,39.31,39.34,39.3,39.34,45044.0,36.4242,36.452,36.415,36.452,45044.0
2019-09-06 15:45:00,39.34,39.35,39.28,39.28,30845.0,36.452,36.4613,36.3964,36.3964,30845.0
2019-09-06 15:50:00,39.28,39.35,39.28,39.33,64578.0,36.3964,36.4613,36.3964,36.4428,64578.0
2019-09-06 15:55:00,39.33,39.33,39.17,39.2,417086.0,36.4428,36.4428,36.2945,36.3223,417086.0
2019-09-09 09:30:00,39.3,39.38,39.06,39.37,192047.0,36.415,36.4891,36.1926,36.4798,192047.0
2019-09-09 09:35:00,39.37,39.37,39.14,39.24,95350.0,36.4798,36.4798,36.2667,36.3594,95350.0
2019-09-09 09:40:00,39.22,39.24,39.05,39.16,73435.0,36.3408,36.3594,36.1833,36.2852,73435.0
2019-09-09 09:45:00,39.17,39.2,39.0,39.04,68934.0,36.2945,36.3223,36.137,36.174,68934.0
2019-09-09 09:50:00,39.05,39.1,39.01,39.01,30125.0,36.1833,36.2296,36.1462,36.1462,30125.0
2019-09-09 09:55:00,39.04,39.19,38.99,39.13,31616.0,36.174,36.313,36.1277,36.2574,31616.0
2019-09-09 10:00:00,39.15,39.16,39.02,39.02,35443.0,36.276,36.2852,36.1555,36.1555,35443.0
2019-09-09 10:05:00,39.02,39.04,38.85,38.91,27712.0,36.1555,36.174,35.998,36.0536,27712.0
2019-09-09 10:10:00,38.89,38.89,38.66,38.7,41341.0,36.0351,36.0351,35.8219,35.859,41341.0
2019-09-09 10:15:00,38.7,38.77,38.65,38.74,41150.0,35.859,35.9239,35.8127,35.8961,41150.0
2019-09-09 10:20:00,38.73,38.76,38.6,38.63,70113.0,35.8868,35.9146,35.7663,35.7941,70113.0
2019-09-09 10:25:00,38.67,38.69,38.59,38.59,16699.0,35.8312,35.8497,35.7571,35.7571,16699.0
2019-09-09 10:30:00,38.59,38.6,38.37,38.39,85327.0,35.7571,35.7663,35.5532,35.5718,85327.0
2019-09-09 10:35:00,38.39,38.48,38.39,38.44,14459.0,35.5718,35.6552,35.5718,35.6181,14459.0
2019-09-09 10:40:00,38.43,38.47,38.22,38.23,33149.0,35.6088,35.6459,35.4142,35.4235,33149.0
2019-09-09 10:45:00,38.22,38.22,38.02,38.05,88304.0,35.4142,35.4142,35.2289,35.2567,88304.0
2019-09-09 10:50:00,38.06,38.07,37.76,38.0,104886.0,35.266,35.2753,34.988,35.2104,104886.0
2019-09-09 10:55:00,38.0,38.07,37.78,37.93,133506.0,35.2104,35.2753,35.0065,35.1455,133506.0
2019-09-09 11:00:00,37.93,38.26,37.83,38.1,84600.0,35.1455,35.4513,35.0529,35.3031,84600.0
2019-09-09 11:05:00,38.11,38.21,38.09,38.17,32333.0,35.3123,35.405,35.2938,35.3679,32333.0
2019-09-09 11:10:00,38.19,38.29,38.1,38.16,49860.0,35.3864,35.4791,35.3031,35.3586,49860.0
2019-09-09 11:15:00,38.16,38.16,38.01,38.12,29107.0,35.3586,35.3586,35.2197,35.3216,29107.0
2019-09-09 11:20:00,38.12,38.21,38.11,38.15,16664.0,35.3216,35.405,35.3123,35.3494,16664.0
2019-09-09 11:25:00,38.15,38.15,38.06,38.06,16800.0,35.3494,35.3494,35.266,35.266,16800.0
2019-09-09 11:30:00,38.06,38.08,37.98,38.05,24354.0,35.266,35.2845,35.1919,35.2567,24354.0
2019-09-09 11:35:00,38.04,38.13,38.04,38.12,22216.0,35.2475,35.3308,35.2475,35.3216,22216.0
2019-09-09 11:40:00,38.1,38.19,38.09,38.19,10738.0,35.3031,35.3864,35.2938,35.3864,10738.0
2019-09-09 11:45:00,38.17,38.18,38.15,38.16,13927.0,35.3679,35.3772,35.3494,35.3586,13927.0
2019-09-09 11:50:00,38.16,38.2,38.13,38.2,7928.0,35.3586,35.3957,35.3308,35.3957,7928.0
2019-09-09 11:55:00,38.19,38.23,38.14,38.15,3863.0,35.3864,35.4235,35.3401,35.3494,3863.0
2019-09-09 12:00:00,38.13,38.22,38.13,38.13,12651.0,35.3308,35.4142,35.3308,35.3308,12651.0
2019-09-09 12:05:00,38.17,38.21,38.16,38.2,4678.0,35.3679,35.405,35.3586,35.3957,4678.0
2019-09-09 12:10:00,38.16,38.25,38.16,38.24,3753.0,35.3586,35.442,35.3586,35.4328,3753.0
2019-09-09 12:15:00,38.23,38.29,38.22,38.29,15756.0,35.4235,35.4791,35.4142,35.4791,15756.0
2019-09-09 12:20:00,38.31,38.43,38.31,38.43,20753.0,35.4976,35.6088,35.4976,35.6088,20753.0
2019-09-09 12:25:00,38.44,38.6,38.43,38.59,27365.0,35.6181,35.7663,35.6088,35.7571,27365.0
2019-09-09 12:30:00,38.59,38.77,38.59,38.71,20503.0,35.7571,35.9239,35.7571,35.8683,20503.0
2019-09-09 12:35:00,38.73,38.92,38.73,38.89,26222.0,35.8868,36.0629,35.8868,36.0351,26222.0
2019-09-09 12:40:00,38.87,38.87,38.65,38.65,26460.0,36.0165,36.0165,35.8127,35.8127,26460.0
2019-09-09 12:45:00,38.65,38.71,38.64,38.69,38410.0,35.8127,35.8683,35.8034,35.8497,38410.0
2019-09-09 12:50:00,38.69,38.69,38.62,38.64,17616.0,35.8497,35.8497,35.7849,35.8034,17616.0
2019-09-09 12:55:00,38.65,38.66,38.52,38.55,8972.0,35.8127,35.8219,35.6922,35.72,8972.0
2019-09-09 13:00:00,38.56,38.57,38.51,38.55,14714.0,35.7293,35.7385,35.683,35.72,14714.0
2019-09-09 13:05:00,38.53,38.76,38.52,38.76,13423.0,35.7015,35.9146,35.6922,35.9146,13423.0
2019-09-09 13:10:00,38.73,38.74,38.65,38.65,10491.0,35.8868,35.8961,35.8127,35.8127,10491.0
2019-09-09 13:15:00,38.67,38.72,38.65,38.65,13863.0,35.8312,35.8775,35.8127,35.8127,13863.0
2019-09-09 13:20:00,38.65,38.65,38.54,38.54,11019.0,35.8127,35.8127,35.7108,35.7108,11019.0
2019-09-09 13:25:00,38.53,38.67,38.53,38.62,19530.0,35.7015,35.8312,35.7015,35.7849,19530.0
2019-09-09 13:30:00,38.62,38.63,38.56,38.59,11505.0,35.7849,35.7941,35.7293,35.7571,11505.0
2019-09-09 13:35:00,38.6,38.71,38.6,38.68,5536.0,35.7663,35.8683,35.7663,35.8405,5536.0
2019-09-09 13:40:00,38.69,38.79,38.69,38.79,6136.0,35.8497,35.9424,35.8497,35.9424,6136.0
2019-09-09 13:45:00,38.77,38.79,38.76,38.76,1000.0,35.9239,35.9424,35.9146,35.9146,1000.0
2019-09-09 13:50:00,38.75,38.77,38.73,38.75,6000.0,35.9053,35.9239,35.8868,35.9053,6000.0
2019-09-09 13:55:00,38.74,38.8,38.74,38.8,4080.0,35.8961,35.9517,35.8961,35.9517,4080.0
2019-09-09 14:00:00,38.8,38.8,38.66,38.69,11569.0,35.9517,35.9517,35.8219,35.8497,11569.0
2019-09-09 14:05:00,38.69,38.72,38.65,38.65,7277.0,35.8497,35.8775,35.8127,35.8127,7277.0
2019-09-09 14:10:00,38.64,38.66,38.55,38.56,22745.0,35.8034,35.8219,35.72,35.7293,22745.0
2019-09-09 14:15:00,38.55,38.55,38.43,38.43,31876.0,35.72,35.72,35.6088,35.6088,31876.0
2019-09-09 14:20:00,38.44,38.46,38.31,38.31,30143.0,35.6181,35.6366,35.4976,35.4976,30143.0
2019-09-09 14:25:00,38.31,38.4,38.31,38.32,20651.0,35.4976,35.581,35.4976,35.5069,20651.0
2019-09-09 14:30:00,38.31,38.32,38.14,38.14,34657.0,35.4976,35.5069,35.3401,35.3401,34657.0
2019-09-09 14:35:00,38.14,38.25,38.13,38.17,24624.0,35.3401,35.442,35.3308,35.3679,24624.0
2019-09-09 14:40:00,38.17,38.21,38.12,38.19,15774.0,35.3679,35.405,35.3216,35.3864,15774.0
2019-09-09 14:45:00,38.18,38.29,38.17,38.29,23414.0,35.3772,35.4791,35.3679,35.4791,23414.0
2019-09-09 14:50:00,38.29,38.34,38.28,38.34,11145.0,35.4791,35.5254,35.4698,35.5254,11145.0
2019-09-09 14:55:00,38.33,38.35,38.28,38.31,57126.0,35.5162,35.5347,35.4698,35.4976,57126.0
2019-09-09 15:00:00,38.32,38.32,38.28,38.3,27173.0,35.5069,35.5069,35.4698,35.4884,27173.0
2019-09-09 15:05:00,38.31,38.31,38.28,38.28,35491.0,35.4976,35.4976,35.4698,35.4698,35491.0
2019-09-09 15:10:00,38.28,38.31,38.22,38.23,34484.0,35.4698,35.4976,35.4142,35.4235,34484.0
2019-09-09 15:15:00,38.23,38.25,38.17,38.17,44916.0,35.4235,35.442,35.3679,35.3679,44916.0
2019-09-09 15:20:00,38.17,38.18,38.13,38.18,34515.0,35.3679,35.3772,35.3308,35.3772,34515.0
2019-09-09 15:25:00,38.19,38.21,38.15,38.16,33067.0,35.3864,35.405,35.3494,35.3586,33067.0
2019-09-09 15:30:00,38.16,38.21,38.15,38.17,36659.0,35.3586,35.405,35.3494,35.3679,36659.0
2019-09-09 15:35:00,38.18,38.24,38.18,38.22,16086.0,35.3772,35.4328,35.3772,35.4142,16086.0
2019-09-09 15:40:00,38.22,38.24,38.19,38.23,33769.0,35.4142,35.4328,35.3864,35.4235,33769.0
2019-09-09 15:45:00,38.24,38.28,38.22,38.25,42878.0,35.4328,35.4698,35.4142,35.442,42878.0
2019-09-09 15:50:00,38.25,38.27,38.19,38.19,43525.0,35.442,35.4606,35.3864,35.3864,43525.0
2019-09-09 15:55:00,38.19,38.21,38.01,38.08,643206.0,35.3864,35.405,35.2197,35.2845,643206.0
2019-09-10 09:30:00,38.0,38.04,37.74,37.92,186961.0,35.2104,35.2475,34.9695,35.1363,186961.0
2019-09-10 09:35:00,37.94,38.26,37.94,38.25,228660.0,35.1548,35.4513,35.1548,35.442,228660.0
2019-09-10 09:40:00,38.27,38.37,38.14,38.18,171547.0,35.4606,35.5532,35.3401,35.3772,171547.0
2019-09-10 09:45:00,38.18,38.29,38.09,38.15,65304.0,35.3772,35.4791,35.2938,35.3494,65304.0
2019-09-10 09:50:00,38.14,38.33,38.09,38.32,57824.0,35.3401,35.5162,35.2938,35.5069,57824.0
2019-09-10 09:55:00,38.31,38.4,38.26,38.34,50110.0,35.4976,35.581,35.4513,35.5254,50110.0
2019-09-10 10:00:00,38.34,38.36,38.19,38.27,98207.0,35.5254,35.544,35.3864,35.4606,98207.0
2019-09-10 10:05:00,38.27,38.39,38.22,38.39,43906.0,35.4606,35.5718,35.4142,35.5718,43906.0
2019-09-10 10:10:00,38.4,38.53,38.39,38.48,47311.0,35.581,35.7015,35.5718,35.6552,47311.0
2019-09-10 10:15:00,38.49,38.57,38.44,38.53,71230.0,35.6644,35.7385,35.6181,35.7015,71230.0
2019-09-10 10:20:00,38.53,38.55,38.29,38.29,39250.0,35.7015,35.72,35.4791,35.4791,39250.0
2019-09-10 10:25:00,38.29,38.31,38.11,38.11,44930.0,35.4791,35.4976,35.3123,35.3123,44930.0
2019-09-10 10:30:00,38.1,38.2,38.04,38.05,32129.0,35.3031,35.3957,35.2475,35.2567,32129.0
2019-09-10 10:35:00,38.03,38.1,37.95,37.99,33370.0,35.2382,35.3031,35.1641,35.2011,33370.0
2019-09-10 10:40:00,38.0,38.02,37.97,38.01,30817.0,35.2104,35.2289,35.1826,35.2197,30817.0
2019-09-10 10:45:00,38.0,38.12,38.0,38.07,37918.0,35.2104,35.3216,35.2104,35.2753,37918.0
2019-09-10 10:50:00,38.1,38.28,38.07,38.27,27998.0,35.3031,35.4698,35.2753,35.4606,27998.0
2019-09-10 10:55:00,38.24,38.24,38.15,38.19,14303.0,35.4328,35.4328,35.3494,35.3864,14303.0
2019-09-10 11:00:00,38.19,38.19,38.12,38.15,19520.0,35.3864,35.3864,35.3216,35.3494,19520.0
2019-09-10 11:05:00,38.14,38.19,38.1,38.14,21957.0,35.3401,35.3864,35.3031,35.3401,21957.0
2019-09-10 11:10:00,38.13,38.22,38.13,38.21,22805.0,35.3308,35.4142,35.3308,35.405,22805.0
2019-09-10 11:15:00,38.18,38.29,38.17,38.25,24332.0,35.3772,35.4791,35.3679,35.442,24332.0
2019-09-10 11:20:00,38.26,38.33,38.22,38.33,36560.0,35.4513,35.5162,35.4142,35.5162,36560.0
2019-09-10 11:25:00,38.33,38.4,38.32,38.37,7366.0,35.5162,35.581,35.5069,35.5532,7366.0
2019-09-10 11:30:00,38.39,38.4,38.32,38.39,14664.0,35.5718,35.581,35.5069,35.5718,14664.0
2019-09-10 11:35:00,38.4,38.42,38.35,38.42,10575.0,35.581,35.5996,35.5347,35.5996,10575.0
2019-09-10 11:40:00,38.42,38.44,38.37,38.41,24701.0,35.5996,35.6181,35.5532,35.5903,24701.0
2019-09-10 11:45:00,38.41,38.42,38.18,38.19,29034.0,35.5903,35.5996,35.3772,35.3864,29034.0
2019-09-10 11:50:00,38.22,38.22,38.13,38.17,34168.0,35.4142,35.4142,35.3308,35.3679,34168.0
2019-09-10 11:55:00,38.17,38.34,38.17,38.31,61936.0,35.3679,35.5254,35.3679,35.4976,61936.0
2019-09-10 12:00:00,38.3,38.45,38.26,38.45,52601.0,35.4884,35.6274,35.4513,35.6274,52601.0
2019-09-10 12:05:00,38.46,38.46,38.39,38.42,5528.0,35.6366,35.6366,35.5718,35.5996,5528.0
2019-09-10 12:10:00,38.43,38.5,38.4,38.44,18618.0,35.6088,35.6737,35.581,35.6181,18618.0
2019-09-10 12:15:00,38.42,38.43,38.39,38.42,5243.0,35.5996,35.6088,35.5718,35.5996,5243.0
2019-09-10 12:20:00,38.41,38.41,38.3,38.34,10272.0,35.5903,35.5903,35.4884,35.5254,10272.0
2019-09-10 12:25:00,38.33,38.38,38.32,38.36,4300.0,35.5162,35.5625,35.5069,35.544,4300.0
2019-09-10 12:30:00,38.36,38.39,38.33,38.35,6881.0,35.544,35.5718,35.5162,35.5347,6881.0
2019-09-10 12:35:00,38.35,38.35,38.27,38.27,8280.0,35.5347,35.5347,35.4606,35.4606,8280.0
2019-09-10 12:40:00,38.27,38.28,38.15,38.18,29422.0,35.4606,35.4698,35.3494,35.3772,29422.0
2019-09-10 12:45:00,38.18,38.18,38.08,38.1,22119.0,35.3772,35.3772,35.2845,35.3031,22119.0
2019-09-10 12:50:00,38.1,38.1,37.97,38.01,92779.0,35.3031,35.3031,35.1826,35.2197,92779.0
2019-09-10 12:55:00,38.01,38.1,38.01,38.1,18850.0,35.2197,35.3031,35.2197,35.3031,18850.0
2019-09-10 13:00:00,38.08,38.16,38.08,38.11,10201.0,35.2845,35.3586,35.2845,35.3123,10201.0
2019-09-10 13:05:00,38.13,38.18,38.12,38.17,13468.0,35.3308,35.3772,35.3216,35.3679,13468.0
2019-09-10 13:10:00,38.15,38.15,38.07,38.07,3400.0,35.3494,35.3494,35.2753,35.2753,3400.0
2019-09-10 13:15:00,38.06,38.15,38.02,38.14,40782.0,35.266,35.3494,35.2289,35.3401,40782.0
2019-09-10 13:20:00,38.14,38.14,38.03,38.03,3489.0,35.3401,35.3401,35.2382,35.2382,3489.0
2019-09-10 13:25:00,38.04,38.08,38.01,38.03,23040.0,35.2475,35.2845,35.2197,35.2382,23040.0
2019-09-10 13:30:00,38.03,38.04,37.98,38.0,17872.0,35.2382,35.2475,35.1919,35.2104,17872.0
2019-09-10 13:35:00,38.01,38.06,38.0,38.05,5392.0,35.2197,35.266,35.2104,35.2567,5392.0
2019-09-10 13:40:00,38.05,38.15,38.05,38.13,3514.0,35.2567,35.3494,35.2567,35.3308,3514.0
2019-09-10 13:45:00,38.13,38.19,38.12,38.19,3978.0,35.3308,35.3864,35.3216,35.3864,3978.0
2019-09-10 13:50:00,38.2,38.22,38.17,38.19,3517.0,35.3957,35.4142,35.3679,35.3864,3517.0
2019-09-10 13:55:00,38.18,38.29,38.18,38.28,9579.0,35.3772,35.4791,35.3772,35.4698,9579.0
2019-09-10 14:00:00,38.28,38.32,38.26,38.3,5445.0,35.4698,35.5069,35.4513,35.4884,5445.0
2019-09-10 14:05:00,38.27,38.27,38.15,38.22,10302.0,35.4606,35.4606,35.3494,35.4142,10302.0
2019-09-10 14:10:00,38.22,38.23,38.14,38.16,3964.0,35.4142,35.4235,35.3401,35.3586,3964.0
2019-09-10 14:15:00,38.16,38.18,38.07,38.07,7798.0,35.3586,35.3772,35.2753,35.2753,7798.0
2019-09-10 14:20:00,38.09,38.1,38.04,38.09,15495.0,35.2938,35.3031,35.2475,35.2938,15495.0
2019-09-10 14:25:00,38.1,38.13,38.09,38.09,9962.0,35.3031,35.3308,35.2938,35.2938,9962.0
2019-09-10 14:30:00,38.09,38.13,38.04,38.05,15310.0,35.2938,35.3308,35.2475,35.2567,15310.0
2019-09-10 14:35:00,38.05,38.11,38.05,38.06,3358.0,35.2567,35.3123,35.2567,35.266,3358.0
2019-09-10 14:40:00,38.05,38.1,38.02,38.09,15813.0,35.2567,35.3031,35.2289,35.2938,15813.0
2019-09-10 14:45:00,38.09,38.13,38.08,38.13,4600.0,35.2938,35.3308,35.2845,35.3308,4600.0
2019-09-10 14:50:00,38.17,38.21,38.13,38.13,3251.0,35.3679,35.405,35.3308,35.3308,3251.0
2019-09-10 14:55:00,38.14,38.15,38.07,38.12,15863.0,35.3401,35.3494,35.2753,35.3216,15863.0
2019-09-10 15:00:00,38.09,38.11,38.02,38.02,10340.0,35.2938,35.3123,35.2289,35.2289,10340.0
2019-09-10 15:05:00,38.03,38.06,38.02,38.04,19526.0,35.2382,35.266,35.2289,35.2475,19526.0
2019-09-10 15:10:00,38.03,38.03,37.99,38.0,27032.0,35.2382,35.2382,35.2011,35.2104,27032.0
2019-09-10 15:15:00,38.0,38.0,37.98,37.99,33612.0,35.2104,35.2104,35.1919,35.2011,33612.0
2019-09-10 15:20:00,37.98,38.04,37.98,38.0,25249.0,35.1919,35.2475,35.1919,35.2104,25249.0
2019-09-10 15:25:00,38.01,38.01,37.97,37.97,43676.0,35.2197,35.2197,35.1826,35.1826,43676.0
2019-09-10 15:30:00,37.97,38.08,37.97,38.06,92468.0,35.1826,35.2845,35.1826,35.266,92468.0
2019-09-10 15:35:00,38.06,38.08,37.94,37.95,63681.0,35.266,35.2845,35.1548,35.1641,63681.0
2019-09-10 15:40:00,37.95,37.95,37.91,37.93,22506.0,35.1641,35.1641,35.127,35.1455,22506.0
2019-09-10 15:45:00,37.93,37.98,37.93,37.98,19683.0,35.1455,35.1919,35.1455,35.1919,19683.0
2019-09-10 15:50:00,37.99,38.01,37.97,37.99,32668.0,35.2011,35.2197,35.1826,35.2011,32668.0
2019-09-10 15:55:00,37.99,38.01,37.8,37.83,427526.0,35.2011,35.2197,35.0251,35.0529,427526.0
2019-09-11 09:30:00,37.83,38.1,37.83,38.08,81548.0,35.0529,35.3031,35.0529,35.2845,81548.0
2019-09-11 09:35:00,38.12,38.25,38.02,38.03,129456.0,35.3216,35.442,35.2289,35.2382,129456.0
2019-09-11 09:40:00,38.01,38.18,37.99,38.11,47296.0,35.2197,35.3772,35.2011,35.3123,47296.0
2019-09-11 09:45:00,38.1,38.1,37.87,37.89,41635.0,35.3031,35.3031,35.0899,35.1085,41635.0
2019-09-11 09:50:00,37.88,38.0,37.85,37.9,44638.0,35.0992,35.2104,35.0714,35.1177,44638.0
2019-09-11 09:55:00,37.89,38.09,37.89,38.02,59633.0,35.1085,35.2938,35.1085,35.2289,59633.0
2019-09-11 10:00:00,37.99,38.0,37.9,37.9,38391.0,35.2011,35.2104,35.1177,35.1177,38391.0
2019-09-11 10:05:00,37.91,38.07,37.88,38.01,41466.0,35.127,35.2753,35.0992,35.2197,41466.0
2019-09-11 10:10:00,38.05,38.1,38.01,38.05,22808.0,35.2567,35.3031,35.2197,35.2567,22808.0
2019-09-11 10:15:00,38.07,38.25,38.07,38.21,36422.0,35.2753,35.442,35.2753,35.405,36422.0
2019-09-11 10:20:00,38.21,38.27,38.14,38.18,17188.0,35.405,35.4606,35.3401,35.3772,17188.0
2019-09-11 10:25:00,38.19,38.26,38.11,38.14,19491.0,35.3864,35.4513,35.3123,35.3401,19491.0
2019-09-11 10:30:00,38.14,38.16,38.06,38.12,19388.0,35.3401,35.3586,35.266,35.3216,19388.0
2019-09-11 10:35:00,38.11,38.11,38.02,38.06,32493.0,35.3123,35.3123,35.2289,35.266,32493.0
2019-09-11 10:40:00,38.07,38.1,37.97,37.97,37177.0,35.2753,35.3031,35.1826,35.1826,37177.0
2019-09-11 10:45:00,37.97,38.12,37.97,38.09,17296.0,35.1826,35.3216,35.1826,35.2938,17296.0
2019-09-11 10:50:00,38.11,38.2,38.04,38.2,24307.0,35.3123,35.3957,35.2475,35.3957,24307.0
2019-09-11 10:55:00,38.21,38.26,38.16,38.26,21883.0,35.405,35.4513,35.3586,35.4513,21883.0
2019-09-11 11:00:00,38.25,38.37,38.25,38.34,35209.0,35.442,35.5532,35.442,35.5254,35209.0
2019-09-11 11:05:00,38.36,38.49,38.35,38.44,76041.0,35.544,35.6644,35.5347,35.6181,76041.0
2019-09-11 11:10:00,38.43,38.44,38.36,38.42,14548.0,35.6088,35.6181,35.544,35.5996,14548.0
2019-09-11 11:15:00,38.41,38.45,38.36,38.42,23290.0,35.5903,35.6274,35.544,35.5996,23290.0
2019-09-11 11:20:00,38.39,38.39,38.3,38.33,18172.0,35.5718,35.5718,35.4884,35.5162,18172.0
2019-09-11 11:25:00,38.34,38.38,38.31,38.36,15342.0,35.5254,35.5625,35.4976,35.544,15342.0
2019-09-11 11:30:00,38.35,38.36,38.23,38.25,28374.0,35.5347,35.544,35.4235,35.442,28374.0
2019-09-11 11:35:00,38.24,38.39,38.24,38.36,9395.0,35.4328,35.5718,35.4328,35.544,9395.0
2019-09-11 11:40:00,38.37,38.47,38.37,38.47,44754.0,35.5532,35.6459,35.5532,35.6459,44754.0
2019-09-11 11:45:00,38.48,38.63,38.47,38.56,45918.0,35.6552,35.7941,35.6459,35.7293,45918.0
2019-09-11 11:50:00,38.54,38.64,38.54,38.58,32323.0,35.7108,35.8034,35.7108,35.7478,32323.0
2019-09-11 11:55:00,38.54,38.56,38.48,38.48,10800.0,35.7108,35.7293,35.6552,35.6552,10800.0
2019-09-11 12:00:00,38.47,38.48,38.39,38.42,18800.0,35.6459,35.6552,35.5718,35.5996,18800.0
2019-09-11 12:05:00,38.44,38.44,38.37,38.41,30745.0,35.6181,35.6181,35.5532,35.5903,30745.0
2019-09-11 12:10:00,38.41,38.43,38.37,38.38,9875.0,35.5903,35.6088,35.5532,35.5625,9875.0
2019-09-11 12:15:00,38.38,38.49,38.38,38.48,22214.0,35.5625,35.6644,35.5625,35.6552,22214.0
2019-09-11 12:20:00,38.49,38.53,38.45,38.46,9196.0,35.6644,35.7015,35.6274,35.6366,9196.0
2019-09-11 12:25:00,38.45,38.46,38.41,38.44,15150.0,35.6274,35.6366,35.5903,35.6181,15150.0
2019-09-11 12:30:00,38.44,38.45,38.31,38.33,12893.0,35.6181,35.6274,35.4976,35.5162,12893.0
2019-09-11 12:35:00,38.31,38.32,38.18,38.19,16253.0,35.4976,35.5069,35.3772,35.3864,16253.0
2019-09-11 12:40:00,38.22,38.25,38.2,38.25,15729.0,35.4142,35.442,35.3957,35.442,15729.0
2019-09-11 12:45:00,38.25,38.32,38.25,38.31,16541.0,35.442,35.5069,35.442,35.4976,16541.0
2019-09-11 12:50:00,38.3,38.31,38.21,38.22,23599.0,35.4884,35.4976,35.405,35.4142,23599.0
2019-09-11 12:55:00,38.22,38.23,38.18,38.21,16886.0,35.4142,35.4235,35.3772,35.405,16886.0
2019-09-11 13:00:00,38.2,38.2,38.13,38.13,25595.0,35.3957,35.3957,35.3308,35.3308,25595.0
2019-09-11 13:05:00,38.12,38.17,38.09,38.17,14499.0,35.3216,35.3679,35.2938,35.3679,14499.0
2019-09-11 13:10:00,38.17,38.18,38.05,38.05,20608.0,35.3679,35.3772,35.2567,35.2567,20608.0
2019-09-11 13:15:00,38.04,38.15,38.04,38.15,15255.0,35.2475,35.3494,35.2475,35.3494,15255.0
2019-09-11 13:20:00,38.14,38.15,38.07,38.12,10257.0,35.3401,35.3494,35.2753,35.3216,10257.0
2019-09-11 13:25:00,38.12,38.12,38.07,38.11,10019.0,35.3216,35.3216,35.2753,35.3123,10019.0
2019-09-11 13:30:00,38.11,38.17,38.11,38.15,10131.0,35.3123,35.3679,35.3123,35.3494,10131.0
2019-09-11 13:35:00,38.15,38.15,38.02,38.02,11741.0,35.3494,35.3494,35.2289,35.2289,11741.0
2019-09-11 13:40:00,38.02,38.06,37.94,38.03,48826.0,35.2289,35.266,35.1548,35.2382,48826.0
2019-09-11 13:45:00,38.03,38.11,38.03,38.08,28875.0,35.2382,35.3123,35.2382,35.2845,28875.0
2019-09-11 13:50:00,38.09,38.12,38.02,38.06,12808.0,35.2938,35.3216,35.2289,35.266,12808.0
2019-09-11 13:55:00,38.06,38.13,38.06,38.1,13312.0,35.266,35.3308,35.266,35.3031,13312.0
2019-09-11 14:00:00,38.08,38.11,37.99,38.0,16289.0,35.2845,35.3123,35.2011,35.2104,16289.0
2019-09-11 14:05:00,37.97,38.01,37.96,38.0,18598.0,35.1826,35.2197,35.1733,35.2104,18598.0
2019-09-11 14:10:00,38.01,38.04,37.99,38.0,8623.0,35.2197,35.2475,35.2011,35.2104,8623.0
2019-09-11 14:15:00,37.98,38.08,37.97,38.08,11650.0,35.1919,35.2845,35.1826,35.2845,11650.0
2019-09-11 14:20:00,38.07,38.07,38.0,38.02,3400.0,35.2753,35.2753,35.2104,35.2289,3400.0
2019-09-11 14:25:00,38.02,38.1,38.01,38.06,33847.0,35.2289,35.3031,35.2197,35.266,33847.0
2019-09-11 14:30:00,38.05,38.05,37.95,37.97,42173.0,35.2567,35.2567,35.1641,35.1826,42173.0
2019-09-11 14:35:00,37.95,37.97,37.92,37.95,22761.0,35.1641,35.1826,35.1363,35.1641,22761.0
2019-09-11 14:40:00,37.96,37.97,37.93,37.94,14175.0,35.1733,35.1826,35.1455,35.1548,14175.0
2019-09-11 14:45:00,37.94,37.97,37.93,37.97,11076.0,35.1548,35.1826,35.1455,35.1826,11076.0
2019-09-11 14:50:00,37.97,38.0,37.97,37.99,6337.0,35.1826,35.2104,35.1826,35.2011,6337.0
2019-09-11 14:55:00,37.99,38.0,37.95,37.97,7203.0,35.2011,35.2104,35.1641,35.1826,7203.0
2019-09-11 15:00:00,37.96,38.05,37.96,38.02,20227.0,35.1733,35.2567,35.1733,35.2289,20227.0
2019-09-11 15:05:00,38.02,38.03,37.98,37.98,10783.0,35.2289,35.2382,35.1919,35.1919,10783.0
2019-09-11 15:10:00,37.97,37.98,37.92,37.97,20800.0,35.1826,35.1919,35.1363,35.1826,20800.0
2019-09-11 15:15:00,37.95,38.01,37.94,38.01,12054.0,35.1641,35.2197,35.1548,35.2197,12054.0
2019-09-11 15:20:00,38.02,38.03,38.0,38.03,8394.0,35.2289,35.2382,35.2104,35.2382,8394.0
2019-09-11 15:25:00,38.02,38.05,38.0,38.01,9818.0,35.2289,35.2567,35.2104,35.2197,9818.0
2019-09-11 15:30:00,38.0,38.02,37.96,37.98,44647.0,35.2104,35.2289,35.1733,35.1919,44647.0
2019-09-11 15:35:00,37.98,38.01,37.93,37.93,10673.0,35.1919,35.2197,35.1455,35.1455,10673.0
2019-09-11 15:40:00,37.95,37.99,37.95,37.96,7618.0,35.1641,35.2011,35.1641,35.1733,7618.0
2019-09-11 15:45:00,37.95,37.95,37.88,37.92,26739.0,35.1641,35.1641,35.0992,35.1363,26739.0
2019-09-11 15:50:00,37.91,37.97,37.91,37.96,19103.0,35.127,35.1826,35.127,35.1733,19103.0
2019-09-11 15:55:00,37.96,38.1,37.94,38.01,306973.0,35.1733,35.3031,35.1548,35.2197,306973.0
2019-09-12 09:30:00,38.98,39.25,38.92,39.18,181443.0,36.1184,36.3686,36.0629,36.3038,181443.0
2019-09-12 09:35:00,39.19,39.29,38.89,38.9,69841.0,36.313,36.4057,36.0351,36.0443,69841.0
2019-09-12 09:40:00,38.91,39.15,38.91,39.13,17345.0,36.0536,36.276,36.0536,36.2574,17345.0
2019-09-12 09:45:00,39.13,39.23,39.08,39.22,56300.0,36.2574,36.3501,36.2111,36.3408,56300.0
2019-09-12 09:50:00,39.23,39.24,39.12,39.17,65900.0,36.3501,36.3594,36.2482,36.2945,65900.0
2019-09-12 09:55:00,39.16,39.22,39.07,39.21,31607.0,36.2852,36.3408,36.2018,36.3316,31607.0
2019-09-12 10:00:00,39.22,39.34,39.19,39.28,47536.0,36.3408,36.452,36.313,36.3964,47536.0
2019-09-12 10:05:00,39.28,39.33,39.04,39.04,17849.0,36.3964,36.4428,36.174,36.174,17849.0
2019-09-12 10:10:00,39.04,39.11,38.71,38.87,67299.0,36.174,36.2389,35.8683,36.0165,67299.0
2019-09-12 10:15:00,38.8,38.85,38.7,38.78,49424.0,35.9517,35.998,35.859,35.9331,49424.0
2019-09-12 10:20:00,38.78,38.79,38.58,38.68,56371.0,35.9331,35.9424,35.7478,35.8405,56371.0
2019-09-12 10:25:00,38.7,38.74,38.6,38.68,21100.0,35.859,35.8961,35.7663,35.8405,21100.0
2019-09-12 10:30:00,38.68,38.79,38.62,38.74,24361.0,35.8405,35.9424,35.7849,35.8961,24361.0
2019-09-12 10:35:00,38.74,38.83,38.7,38.81,21684.0,35.8961,35.9795,35.859,35.9609,21684.0
2019-09-12 10:40:00,38.82,38.86,38.72,38.72,7826.0,35.9702,36.0073,35.8775,35.8775,7826.0
2019-09-12 10:45:00,38.73,38.87,38.73,38.84,4733.0,35.8868,36.0165,35.8868,35.9887,4733.0
2019-09-12 10:50:00,38.83,39.06,38.76,39.02,84104.0,35.9795,36.1926,35.9146,36.1555,84104.0
2019-09-12 10:55:00,39.05,39.06,38.97,38.99,16567.0,36.1833,36.1926,36.1092,36.1277,16567.0
2019-09-12 11:00:00,38.99,39.23,38.99,39.21,20089.0,36.1277,36.3501,36.1277,36.3316,20089.0
2019-09-12 11:05:00,39.21,39.25,39.14,39.14,23432.0,36.3316,36.3686,36.2667,36.2667,23432.0
2019-09-12 11:10:00,39.16,39.17,39.02,39.02,15905.0,36.2852,36.2945,36.1555,36.1555,15905.0
2019-09-12 11:15:00,39.01,39.01,38.83,38.84,17748.0,36.1462,36.1462,35.9795,35.9887,17748.0
2019-09-12 11:20:00,38.83,38.83,38.72,38.74,15288.0,35.9795,35.9795,35.8775,35.8961,15288.0
2019-09-12 11:25:00,38.74,38.79,38.72,38.74,13618.0,35.8961,35.9424,35.8775,35.8961,13618.0
2019-09-12 11:30:00,38.72,38.82,38.71,38.73,18254.0,35.8775,35.9702,35.8683,35.8868,18254.0
2019-09-12 11:35:00,38.73,38.8,38.68,38.68,8295.0,35.8868,35.9517,35.8405,35.8405,8295.0
2019-09-12 11:40:00,38.68,38.68,38.44,38.49,33632.0,35.8405,35.8405,35.6181,35.6644,33632.0
2019-09-12 11:45:00,38.48,38.49,38.35,38.39,16000.0,35.6552,35.6644,35.5347,35.5718,16000.0
2019-09-12 11:50:00,38.38,38.38,38.23,38.28,41054.0,35.5625,35.5625,35.4235,35.4698,41054.0
2019-09-12 11:55:00,38.28,38.36,38.25,38.3,20371.0,35.4698,35.544,35.442,35.4884,20371.0
2019-09-12 12:00:00,38.32,38.34,38.16,38.16,23075.0,35.5069,35.5254,35.3586,35.3586,23075.0
2019-09-12 12:05:00,38.15,38.17,38.01,38.01,18162.0,35.3494,35.3679,35.2197,35.2197,18162.0
2019-09-12 12:10:00,38.0,38.07,37.97,38.02,31984.0,35.2104,35.2753,35.1826,35.2289,31984.0
2019-09-12 12:15:00,38.02,38.07,37.99,37.99,18890.0,35.2289,35.2753,35.2011,35.2011,18890.0
2019-09-12 12:20:00,37.99,38.02,37.93,37.93,20667.0,35.2011,35.2289,35.1455,35.1455,20667.0
2019-09-12 12:25:00,37.93,37.93,37.83,37.84,28886.0,35.1455,35.1455,35.0529,35.0621,28886.0
2019-09-12 12:30:00,37.85,37.85,37.61,37.62,78776.0,35.0714,35.0714,34.849,34.8583,78776.0
2019-09-12 12:35:00,37.62,37.68,37.53,37.6,65723.0,34.8583,34.9139,34.7749,34.8398,65723.0
2019-09-12 12:40:00,37.6,37.71,37.6,37.62,27663.0,34.8398,34.9417,34.8398,34.8583,27663.0
2019-09-12 12:45:00,37.61,37.65,37.55,37.65,20226.0,34.849,34.8861,34.7934,34.8861,20226.0
2019-09-12 12:50:00,37.66,37.72,37.65,37.68,12746.0,34.8954,34.9509,34.8861,34.9139,12746.0
2019-09-12 12:55:00,37.67,37.7,37.64,37.66,16675.0,34.9046,34.9324,34.8768,34.8954,16675.0
2019-09-12 13:00:00,37.65,37.72,37.62,37.64,27537.0,34.8861,34.9509,34.8583,34.8768,27537.0
2019-09-12 13:05:00,37.65,37.91,37.65,37.9,27024.0,34.8861,35.127,34.8861,35.1177,27024.0
2019-09-12 13:10:00,37.88,38.0,37.85,37.87,47548.0,35.0992,35.2104,35.0714,35.0899,47548.0
2019-09-12 13:15:00,37.87,37.89,37.78,37.81,13786.0,35.0899,35.1085,35.0065,35.0343,13786.0
2019-09-12 13:20:00,37.82,37.82,37.73,37.76,10660.0,35.0436,35.0436,34.9602,34.988,10660.0
2019-09-12 13:25:00,37.76,37.79,37.64,37.68,8950.0,34.988,35.0158,34.8768,34.9139,8950.0
2019-09-12 13:30:00,37.69,37.73,37.62,37.73,7901.0,34.9231,34.9602,34.8583,34.9602,7901.0
2019-09-12 13:35:00,37.7,37.81,37.69,37.77,8840.0,34.9324,35.0343,34.9231,34.9973,8840.0
2019-09-12 13:40:00,37.77,37.82,37.74,37.81,12152.0,34.9973,35.0436,34.9695,35.0343,12152.0
2019-09-12 13:45:00,37.82,37.86,37.8,37.8,11275.0,35.0436,35.0807,35.0251,35.0251,11275.0
2019-09-12 13:50:00,37.79,37.79,37.67,37.67,8780.0,35.0158,35.0158,34.9046,34.9046,8780.0
2019-09-12 13:55:00,37.63,37.67,37.62,37.63,5260.0,34.8676,34.9046,34.8583,34.8676,5260.0
2019-09-12 14:00:00,37.63,37.69,37.61,37.69,17528.0,34.8676,34.9231,34.849,34.9231,17528.0
2019-09-12 14:05:00,37.69,37.69,37.62,37.69,7340.0,34.9231,34.9231,34.8583,34.9231,7340.0
2019-09-12 14:10:00,37.69,37.74,37.69,37.72,6873.0,34.9231,34.9695,34.9231,34.9509,6873.0
2019-09-12 14:15:00,37.71,37.75,37.71,37.75,16233.0,34.9417,34.9787,34.9417,34.9787,16233.0
2019-09-12 14:20:00,37.74,37.88,37.74,37.86,9282.0,34.9695,35.0992,34.9695,35.0807,9282.0
2019-09-12 14:25:00,37.85,37.93,37.85,37.89,28847.0,35.0714,35.1455,35.0714,35.1085,28847.0
2019-09-12 14:30:00,37.89,37.96,37.87,37.88,8137.0,35.1085,35.1733,35.0899,35.0992,8137.0
2019-09-12 14:35:00,37.89,37.89,37.8,37.8,4637.0,35.1085,35.1085,35.0251,35.0251,4637.0
2019-09-12 14:40:00,37.8,37.84,37.77,37.83,5600.0,35.0251,35.0621,34.9973,35.0529,5600.0
2019-09-12 14:45:00,37.8,37.82,37.73,37.74,5065.0,35.0251,35.0436,34.9602,34.9695,5065.0
2019-09-12 14:50:00,37.75,37.76,37.73,37.74,4322.0,34.9787,34.988,34.9602,34.9695,4322.0
2019-09-12 14:55:00,37.75,37.76,37.73,37.76,1700.0,34.9787,34.988,34.9602,34.988,1700.0
2019-09-12 15:00:00,37.77,37.78,37.69,37.69,6099.0,34.9973,35.0065,34.9231,34.9231,6099.0
2019-09-12 15:05:00,37.68,37.7,37.65,37.65,17556.0,34.9139,34.9324,34.8861,34.8861,17556.0
2019-09-12 15:10:00,37.65,37.72,37.65,37.69,8847.0,34.8861,34.9509,34.8861,34.9231,8847.0
2019-09-12 15:15:00,37.69,37.7,37.64,37.64,10666.0,34.9231,34.9324,34.8768,34.8768,10666.0
2019-09-12 15:20:00,37.64,37.64,37.6,37.6,28736.0,34.8768,34.8768,34.8398,34.8398,28736.0
2019-09-12 15:25:00,37.6,37.6,37.55,37.56,24084.0,34.8398,34.8398,34.7934,34.8027,24084.0
2019-09-12 15:30:00,37.56,37.57,37.42,37.43,39742.0,34.8027,34.812,34.673,34.6822,39742.0
2019-09-12 15:35:00,37.43,37.43,37.38,37.38,25701.0,34.6822,34.6822,34.6359,34.6359,25701.0
2019-09-12 15:40:00,37.38,37.41,37.32,37.32,35725.0,34.6359,34.6637,34.5803,34.5803,35725.0
2019-09-12 15:45:00,37.32,37.32,37.22,37.22,82222.0,34.5803,34.5803,34.4877,34.4877,82222.0
2019-09-12 15:50:00,37.23,37.26,37.22,37.26,101912.0,34.4969,34.5247,34.4877,34.5247,101912.0
2019-09-12 15:55:00,37.26,37.33,37.21,37.27,332850.0,34.5247,34.5896,34.4784,34.534,332850.0
2019-09-13 09:30:00,37.5,37.68,37.49,37.6,78090.0,34.7471,34.9139,34.7378,34.8398,78090.0
2019-09-13 09:35:00,37.58,37.64,37.48,37.64,24394.0,34.8212,34.8768,34.7286,34.8768,24394.0
2019-09-13 09:40:00,37.64,37.83,37.59,37.81,45318.0,34.8768,35.0529,34.8305,35.0343,45318.0
2019-09-13 09:45:00,37.81,37.81,37.6,37.62,36543.0,35.0343,35.0343,34.8398,34.8583,36543.0
2019-09-13 09:50:00,37.61,37.69,37.49,37.53,31501.0,34.849,34.9231,34.7378,34.7749,31501.0
2019-09-13 09:55:00,37.53,37.72,37.5,37.67,20515.0,34.7749,34.9509,34.7471,34.9046,20515.0
2019-09-13 10:00:00,37.67,37.7,37.55,37.58,22790.0,34.9046,34.9324,34.7934,34.8212,22790.0
2019-09-13 10:05:00,37.59,37.7,37.53,37.7,13826.0,34.8305,34.9324,34.7749,34.9324,13826.0
2019-09-13 10:10:00,37.71,37.71,37.51,37.6,15479.0,34.9417,34.9417,34.7564,34.8398,15479.0
2019-09-13 10:15:00,37.58,37.58,37.35,37.43,19437.0,34.8212,34.8212,34.6081,34.6822,19437.0
2019-09-13 10:20:00,37.42,37.45,37.27,37.29,19088.0,34.673,34.7008,34.534,34.5525,19088.0
2019-09-13 10:25:00,37.29,37.34,37.19,37.25,26298.0,34.5525,34.5988,34.4599,34.5155,26298.0
2019-09-13 10:30:00,37.18,37.18,36.92,36.92,77677.0,34.4506,34.4506,34.2097,34.2097,77677.0
2019-09-13 10:35:00,36.92,36.99,36.82,36.83,42711.0,34.2097,34.2745,34.117,34.1263,42711.0
2019-09-13 10:40:00,36.83,36.92,36.73,36.88,55890.0,34.1263,34.2097,34.0336,34.1726,55890.0
2019-09-13 10:45:00,36.86,37.04,36.81,37.04,33848.0,34.1541,34.3209,34.1078,34.3209,33848.0
2019-09-13 10:50:00,37.02,37.08,36.95,37.08,18146.0,34.3023,34.3579,34.2375,34.3579,18146.0
2019-09-13 10:55:00,37.07,37.11,37.03,37.04,10691.0,34.3487,34.3857,34.3116,34.3209,10691.0
2019-09-13 11:00:00,37.04,37.14,37.01,37.11,5673.0,34.3209,34.4135,34.2931,34.3857,5673.0
2019-09-13 11:05:00,37.15,37.17,37.05,37.05,19766.0,34.4228,34.4413,34.3301,34.3301,19766.0
2019-09-13 11:10:00,37.04,37.06,36.87,36.89,20375.0,34.3209,34.3394,34.1633,34.1819,20375.0
2019-09-13 11:15:00,36.88,37.05,36.86,37.03,18208.0,34.1726,34.3301,34.1541,34.3116,18208.0
2019-09-13 11:20:00,37.06,37.13,37.06,37.07,2497.0,34.3394,34.4043,34.3394,34.3487,2497.0
2019-09-13 11:25:00,37.04,37.04,36.88,36.88,8260.0,34.3209,34.3209,34.1726,34.1726,8260.0
2019-09-13 11:30:00,36.87,36.87,36.77,36.85,18258.0,34.1633,34.1633,34.0707,34.1448,18258.0
2019-09-13 11:35:00,36.86,36.89,36.76,36.78,6902.0,34.1541,34.1819,34.0614,34.08,6902.0
2019-09-13 11:40:00,36.77,36.81,36.63,36.69,26107.0,34.0707,34.1078,33.941,33.9966,26107.0
2019-09-13 11:45:00,36.66,36.73,36.63,36.67,35831.0,33.9688,34.0336,33.941,33.978,35831.0
2019-09-13 11:50:00,36.69,36.72,36.63,36.72,20500.0,33.9966,34.0244,33.941,34.0244,20500.0
2019-09-13 11:55:00,36.71,36.79,36.69,36.7,18832.0,34.0151,34.0892,33.9966,34.0058,18832.0
2019-09-13 12:00:00,36.68,36.78,36.68,36.75,20464.0,33.9873,34.08,33.9873,34.0522,20464.0
2019-09-13 12:05:00,36.72,36.82,36.71,36.81,15646.0,34.0244,34.117,34.0151,34.1078,15646.0
2019-09-13 12:10:00,36.81,36.93,36.81,36.92,18450.0,34.1078,34.2189,34.1078,34.2097,18450.0
2019-09-13 12:15:00,36.91,36.94,36.87,36.93,10367.0,34.2004,34.2282,34.1633,34.2189,10367.0
2019-09-13 12:20:00,36.92,36.94,36.9,36.93,2972.0,34.2097,34.2282,34.1911,34.2189,2972.0
2019-09-13 12:25:00,36.91,36.91,36.83,36.83,7315.0,34.2004,34.2004,34.1263,34.1263,7315.0
2019-09-13 12:30:00,36.85,36.91,36.84,36.85,11436.0,34.1448,34.2004,34.1355,34.1448,11436.0
2019-09-13 12:35:00,36.85,36.86,36.73,36.76,26169.0,34.1448,34.1541,34.0336,34.0614,26169.0
2019-09-13 12:40:00,36.75,36.81,36.7,36.79,30531.0,34.0522,34.1078,34.0058,34.0892,30531.0
2019-09-13 12:45:00,36.79,36.89,36.78,36.85,18492.0,34.0892,34.1819,34.08,34.1448,18492.0
2019-09-13 12:50:00,36.83,36.86,36.75,36.76,14264.0,34.1263,34.1541,34.0522,34.0614,14264.0
2019-09-13 12:55:00,36.76,36.78,36.7,36.72,47988.0,34.0614,34.08,34.0058,34.0244,47988.0
2019-09-13 13:00:00,36.71,36.76,36.7,36.74,43367.0,34.0151,34.0614,34.0058,34.0429,43367.0
2019-09-13 13:05:00,36.72,36.89,36.71,36.84,33523.0,34.0244,34.1819,34.0151,34.1355,33523.0
2019-09-13 13:10:00,36.83,36.83,36.72,36.77,8342.0,34.1263,34.1263,34.0244,34.0707,8342.0
2019-09-13 13:15:00,36.77,36.79,36.73,36.77,7230.0,34.0707,34.0892,34.0336,34.0707,7230.0
2019-09-13 13:20:00,36.76,36.79,36.71,36.74,16914.0,34.0614,34.0892,34.0151,34.0429,16914.0
2019-09-13 13:25:00,36.75,36.78,36.71,36.71,7068.0,34.0522,34.08,34.0151,34.0151,7068.0
2019-09-13 13:30:00,36.71,36.76,36.68,36.72,21623.0,34.0151,34.0614,33.9873,34.0244,21623.0
2019-09-13 13:35:00,36.71,36.73,36.69,36.71,28513.0,34.0151,34.0336,33.9966,34.0151,28513.0
2019-09-13 13:40:00,36.71,36.71,36.66,36.67,25167.0,34.0151,34.0151,33.9688,33.978,25167.0
2019-09-13 13:45:00,36.67,36.72,36.67,36.69,12026.0,33.978,34.0244,33.978,33.9966,12026.0
2019-09-13 13:50:00,36.69,36.76,36.69,36.73,12302.0,33.9966,34.0614,33.9966,34.0336,12302.0
2019-09-13 13:55:00,36.73,36.82,36.71,36.82,16534.0,34.0336,34.117,34.0151,34.117,16534.0
2019-09-13 14:00:00,36.82,36.83,36.77,36.77,8096.0,34.117,34.1263,34.0707,34.0707,8096.0
2019-09-13 14:05:00,36.77,36.77,36.72,36.72,4042.0,34.0707,34.0707,34.0244,34.0244,4042.0
2019-09-13 14:10:00,36.72,36.74,36.71,36.72,5733.0,34.0244,34.0429,34.0151,34.0244,5733.0
2019-09-13 14:15:00,36.71,36.73,36.69,36.7,10737.0,34.0151,34.0336,33.9966,34.0058,10737.0
2019-09-13 14:20:00,36.71,36.72,36.69,36.71,10976.0,34.0151,34.0244,33.9966,34.0151,10976.0
2019-09-13 14:25:00,36.71,36.71,36.55,36.56,25627.0,34.0151,34.0151,33.8668,33.8761,25627.0
2019-09-13 14:30:00,36.56,36.6,36.53,36.55,19684.0,33.8761,33.9132,33.8483,33.8668,19684.0
2019-09-13 14:35:00,36.56,36.57,36.53,36.53,49953.0,33.8761,33.8854,33.8483,33.8483,49953.0
2019-09-13 14:40:00,36.53,36.56,36.49,36.5,22253.0,33.8483,33.8761,33.8112,33.8205,22253.0
2019-09-13 14:45:00,36.5,36.54,36.49,36.53,19450.0,33.8205,33.8576,33.8112,33.8483,19450.0
2019-09-13 14:50:00,36.53,36.53,36.46,36.46,33340.0,33.8483,33.8483,33.7834,33.7834,33340.0
2019-09-13 14:55:00,36.47,36.47,36.4,36.44,27201.0,33.7927,33.7927,33.7278,33.7649,27201.0
2019-09-13 15:00:00,36.45,36.56,36.43,36.53,37264.0,33.7742,33.8761,33.7556,33.8483,37264.0
2019-09-13 15:05:00,36.52,36.52,36.42,36.44,21148.0,33.839,33.839,33.7464,33.7649,21148.0
2019-09-13 15:10:00,36.44,36.48,36.44,36.47,10535.0,33.7649,33.802,33.7649,33.7927,10535.0
2019-09-13 15:15:00,36.47,36.5,36.45,36.45,27071.0,33.7927,33.8205,33.7742,33.7742,27071.0
2019-09-13 15:20:00,36.43,36.46,36.42,36.44,12140.0,33.7556,33.7834,33.7464,33.7649,12140.0
2019-09-13 15:25:00,36.45,36.47,36.43,36.45,13564.0,33.7742,33.7927,33.7556,33.7742,13564.0
2019-09-13 15:30:00,36.44,36.44,36.41,36.41,16379.0,33.7649,33.7649,33.7371,33.7371,16379.0
2019-09-13 15:35:00,36.41,36.41,36.34,36.37,39343.0,33.7371,33.7371,33.6723,33.7001,39343.0
2019-09-13 15:40:00,36.37,36.4,36.36,36.37,30511.0,33.7001,33.7278,33.6908,33.7001,30511.0
2019-09-13 15:45:00,36.36,36.36,36.34,36.34,34690.0,33.6908,33.6908,33.6723,33.6723,34690.0
2019-09-13 15:50:00,36.34,36.35,36.33,36.33,35917.0,33.6723,33.6815,33.663,33.663,35917.0
2019-09-13 15:55:00,36.33,36.38,36.24,36.25,452741.0,33.663,33.7093,33.5796,33.5889,452741.0
2019-09-16 09:30:00,37.3,37.3,37.01,37.02,86933.0,34.5618,34.5618,34.2931,34.3023,86933.0
2019-09-16 09:35:00,37.02,37.11,36.89,36.99,68220.0,34.3023,34.3857,34.1819,34.2745,68220.0
2019-09-16 09:40:00,37.06,37.17,37.04,37.13,30280.0,34.3394,34.4413,34.3209,34.4043,30280.0
2019-09-16 09:45:00,37.15,37.15,36.76,36.79,38060.0,34.4228,34.4228,34.0614,34.0892,38060.0
2019-09-16 09:50:00,36.8,36.84,36.74,36.83,16897.0,34.0985,34.1355,34.0429,34.1263,16897.0
2019-09-16 09:55:00,36.85,36.9,36.8,36.82,25706.0,34.1448,34.1911,34.0985,34.117,25706.0
2019-09-16 10:00:00,36.8,36.84,36.64,36.65,10021.0,34.0985,34.1355,33.9502,33.9595,10021.0
2019-09-16 10:05:00,36.66,36.76,36.64,36.74,31721.0,33.9688,34.0614,33.9502,34.0429,31721.0
2019-09-16 10:10:00,36.75,36.89,36.74,36.88,38305.0,34.0522,34.1819,34.0429,34.1726,38305.0
2019-09-16 10:15:00,36.89,37.01,36.89,36.95,26740.0,34.1819,34.2931,34.1819,34.2375,26740.0
2019-09-16 10:20:00,36.98,37.01,36.87,36.99,21148.0,34.2653,34.2931,34.1633,34.2745,21148.0
2019-09-16 10:25:00,36.99,37.14,36.95,37.1,26799.0,34.2745,34.4135,34.2375,34.3765,26799.0
2019-09-16 10:30:00,37.1,37.16,37.09,37.14,35696.0,34.3765,34.4321,34.3672,34.4135,35696.0
2019-09-16 10:35:00,37.14,37.17,37.12,37.12,26271.0,34.4135,34.4413,34.395,34.395,26271.0
2019-09-16 10:40:00,37.13,37.13,37.01,37.08,18062.0,34.4043,34.4043,34.2931,34.3579,18062.0
2019-09-16 10:45:00,37.08,37.19,37.08,37.19,25794.0,34.3579,34.4599,34.3579,34.4599,25794.0
2019-09-16 10:50:00,37.2,37.21,37.15,37.21,18767.0,34.4691,34.4784,34.4228,34.4784,18767.0
2019-09-16 10:55:00,37.21,37.21,37.17,37.2,61457.0,34.4784,34.4784,34.4413,34.4691,61457.0
2019-09-16 11:00:00,37.21,37.33,37.19,37.32,94535.0,34.4784,34.5896,34.4599,34.5803,94535.0
2019-09-16 11:05:00,37.31,37.55,37.31,37.55,38262.0,34.571,34.7934,34.571,34.7934,38262.0
2019-09-16 11:10:00,37.55,37.68,37.54,37.55,69786.0,34.7934,34.9139,34.7842,34.7934,69786.0
2019-09-16 11:15:00,37.55,37.58,37.44,37.44,21112.0,34.7934,34.8212,34.6915,34.6915,21112.0
2019-09-16 11:20:00,37.46,37.47,37.38,37.42,29507.0,34.71,34.7193,34.6359,34.673,29507.0
2019-09-16 11:25:00,37.43,37.43,37.28,37.28,24573.0,34.6822,34.6822,34.5432,34.5432,24573.0
2019-09-16 11:30:00,37.29,37.42,37.29,37.42,33048.0,34.5525,34.673,34.5525,34.673,33048.0
2019-09-16 11:35:00,37.43,37.5,37.4,37.49,23822.0,34.6822,34.7471,34.6544,34.7378,23822.0
2019-09-16 11:40:00,37.49,37.54,37.49,37.51,7166.0,34.7378,34.7842,34.7378,34.7564,7166.0
2019-09-16 11:45:00,37.51,37.52,37.48,37.51,11252.0,34.7564,34.7656,34.7286,34.7564,11252.0
2019-09-16 11:50:00,37.52,37.54,37.47,37.49,17303.0,34.7656,34.7842,34.7193,34.7378,17303.0
2019-09-16 11:55:00,37.49,37.5,37.45,37.47,10392.0,34.7378,34.7471,34.7008,34.7193,10392.0
2019-09-16 12:00:00,37.47,37.49,37.31,37.33,22588.0,34.7193,34.7378,34.571,34.5896,22588.0
2019-09-16 12:05:00,37.33,37.35,37.29,37.35,8861.0,34.5896,34.6081,34.5525,34.6081,8861.0
2019-09-16 12:10:00,37.35,37.35,37.3,37.33,12452.0,34.6081,34.6081,34.5618,34.5896,12452.0
2019-09-16 12:15:00,37.34,37.4,37.32,37.4,14467.0,34.5988,34.6544,34.5803,34.6544,14467.0
2019-09-16 12:20:00,37.4,37.4,37.26,37.29,8296.0,34.6544,34.6544,34.5247,34.5525,8296.0
2019-09-16 12:25:00,37.29,37.34,37.29,37.32,11753.0,34.5525,34.5988,34.5525,34.5803,11753.0
2019-09-16 12:30:00,37.3,37.31,37.27,37.31,9379.0,34.5618,34.571,34.534,34.571,9379.0
2019-09-16 12:35:00,37.3,37.32,37.24,37.3,11784.0,34.5618,34.5803,34.5062,34.5618,11784.0
2019-09-16 12:40:00,37.3,37.41,37.3,37.39,5759.0,34.5618,34.6637,34.5618,34.6452,5759.0
2019-09-16 12:45:00,37.39,37.39,37.3,37.3,5850.0,34.6452,34.6452,34.5618,34.5618,5850.0
2019-09-16 12:50:00,37.3,37.32,37.26,37.29,14675.0,34.5618,34.5803,34.5247,34.5525,14675.0
2019-09-16 12:55:00,37.29,37.29,37.13,37.2,12482.0,34.5525,34.5525,34.4043,34.4691,12482.0
2019-09-16 13:00:00,37.21,37.23,37.11,37.12,17717.0,34.4784,34.4969,34.3857,34.395,17717.0
2019-09-16 13:05:00,37.12,37.13,37.09,37.13,7258.0,34.395,34.4043,34.3672,34.4043,7258.0
2019-09-16 13:10:00,37.13,37.25,37.13,37.22,16137.0,34.4043,34.5155,34.4043,34.4877,16137.0
2019-09-16 13:15:00,37.22,37.28,37.22,37.28,5092.0,34.4877,34.5432,34.4877,34.5432,5092.0
2019-09-16 13:20:00,37.28,37.28,37.21,37.27,10207.0,34.5432,34.5432,34.4784,34.534,10207.0
2019-09-16 13:25:00,37.26,37.28,37.24,37.24,9559.0,34.5247,34.5432,34.5062,34.5062,9559.0
2019-09-16 13:30:00,37.26,37.31,37.25,37.31,3739.0,34.5247,34.571,34.5155,34.571,3739.0
2019-09-16 13:35:00,37.31,37.39,37.31,37.39,15932.0,34.571,34.6452,34.571,34.6452,15932.0
2019-09-16 13:40:00,37.39,37.39,37.33,37.33,5600.0,34.6452,34.6452,34.5896,34.5896,5600.0
2019-09-16 13:45:00,37.34,37.4,37.33,37.39,11214.0,34.5988,34.6544,34.5896,34.6452,11214.0
2019-09-16 13:50:00,37.4,37.43,37.27,37.35,74726.0,34.6544,34.6822,34.534,34.6081,74726.0
2019-09-16 13:55:00,37.35,37.35,37.29,37.29,12774.0,34.6081,34.6081,34.5525,34.5525,12774.0
2019-09-16 14:00:00,37.28,37.29,37.25,37.26,12026.0,34.5432,34.5525,34.5155,34.5247,12026.0
2019-09-16 14:05:00,37.27,37.36,37.25,37.34,9486.0,34.534,34.6174,34.5155,34.5988,9486.0
2019-09-16 14:10:00,37.35,37.37,37.32,37.35,6390.0,34.6081,34.6266,34.5803,34.6081,6390.0
2019-09-16 14:15:00,37.36,37.39,37.36,37.36,6102.0,34.6174,34.6452,34.6174,34.6174,6102.0
2019-09-16 14:20:00,37.35,37.35,37.3,37.3,14819.0,34.6081,34.6081,34.5618,34.5618,14819.0
2019-09-16 14:25:00,37.3,37.3,37.17,37.19,9697.0,34.5618,34.5618,34.4413,34.4599,9697.0
2019-09-16 14:30:00,37.21,37.27,37.21,37.27,8256.0,34.4784,34.534,34.4784,34.534,8256.0
2019-09-16 14:35:00,37.28,37.29,37.25,37.27,11667.0,34.5432,34.5525,34.5155,34.534,11667.0
2019-09-16 14:40:00,37.28,37.28,37.22,37.23,10563.0,34.5432,34.5432,34.4877,34.4969,10563.0
2019-09-16 14:45:00,37.23,37.24,37.22,37.24,4878.0,34.4969,34.5062,34.4877,34.5062,4878.0
2019-09-16 14:50:00,37.25,37.3,37.22,37.3,3800.0,34.5155,34.5618,34.4877,34.5618,3800.0
2019-09-16 14:55:00,37.31,37.35,37.29,37.34,10714.0,34.571,34.6081,34.5525,34.5988,10714.0
2019-09-16 15:00:00,37.33,37.37,37.32,37.37,10992.0,34.5896,34.6266,34.5803,34.6266,10992.0
2019-09-16 15:05:00,37.37,37.4,37.35,37.39,43143.0,34.6266,34.6544,34.6081,34.6452,43143.0
2019-09-16 15:10:00,37.39,37.4,37.36,37.36,25858.0,34.6452,34.6544,34.6174,34.6174,25858.0
2019-09-16 15:15:00,37.37,37.4,37.37,37.39,13151.0,34.6266,34.6544,34.6266,34.6452,13151.0
2019-09-16 15:20:00,37.39,37.4,37.37,37.37,25732.0,34.6452,34.6544,34.6266,34.6266,25732.0
2019-09-16 15:25:00,37.38,37.38,37.32,37.32,19559.0,34.6359,34.6359,34.5803,34.5803,19559.0
2019-09-16 15:30:00,37.33,37.33,37.23,37.23,25490.0,34.5896,34.5896,34.4969,34.4969,25490.0
2019-09-16 15:35:00,37.23,37.25,37.21,37.21,22141.0,34.4969,34.5155,34.4784,34.4784,22141.0
2019-09-16 15:40:00,37.21,37.26,37.19,37.23,30426.0,34.4784,34.5247,34.4599,34.4969,30426.0
2019-09-16 15:45:00,37.23,37.24,37.2,37.22,33693.0,34.4969,34.5062,34.4691,34.4877,33693.0
2019-09-16 15:50:00,37.22,37.3,37.21,37.28,37131.0,34.4877,34.5618,34.4784,34.5432,37131.0
2019-09-16 15:55:00,37.28,37.47,37.28,37.38,402397.0,34.5432,34.7193,34.5432,34.6359,402397.0
2019-09-17 09:30:00,37.59,37.65,37.44,37.49,79224.0,34.8305,34.8861,34.6915,34.7378,79224.0
2019-09-17 09:35:00,37.49,37.63,37.47,37.48,31656.0,34.7378,34.8676,34.7193,34.7286,31656.0
2019-09-17 09:40:00,37.47,37.56,37.31,37.47,48561.0,34.7193,34.8027,34.571,34.7193,48561.0
2019-09-17 09:45:00,37.46,37.56,37.45,37.45,49183.0,34.71,34.8027,34.7008,34.7008,49183.0
2019-09-17 09:50:00,37.45,37.66,37.43,37.65,83810.0,34.7008,34.8954,34.6822,34.8861,83810.0
2019-09-17 09:55:00,37.61,37.76,37.61,37.71,34355.0,34.849,34.988,34.849,34.9417,34355.0
2019-09-17 10:00:00,37.72,37.93,37.68,37.9,50457.0,34.9509,35.1455,34.9139,35.1177,50457.0
2019-09-17 10:05:00,37.9,38.04,37.83,38.04,37644.0,35.1177,35.2475,35.0529,35.2475,37644.0
2019-09-17 10:10:00,38.05,38.17,38.02,38.09,83059.0,35.2567,35.3679,35.2289,35.2938,83059.0
2019-09-17 10:15:00,38.11,38.17,38.0,38.14,39647.0,35.3123,35.3679,35.2104,35.3401,39647.0
2019-09-17 10:20:00,38.15,38.3,38.09,38.29,70342.0,35.3494,35.4884,35.2938,35.4791,70342.0
2019-09-17 10:25:00,38.3,38.38,38.22,38.25,27095.0,35.4884,35.5625,35.4142,35.442,27095.0
2019-09-17 10:30:00,38.26,38.26,37.94,38.0,63503.0,35.4513,35.4513,35.1548,35.2104,63503.0
2019-09-17 10:35:00,38.02,38.15,37.98,38.14,20851.0,35.2289,35.3494,35.1919,35.3401,20851.0
2019-09-17 10:40:00,38.13,38.21,38.11,38.21,48189.0,35.3308,35.405,35.3123,35.405,48189.0
2019-09-17 10:45:00,38.21,38.27,38.14,38.2,18328.0,35.405,35.4606,35.3401,35.3957,18328.0
2019-09-17 10:50:00,38.2,38.2,38.04,38.09,27667.0,35.3957,35.3957,35.2475,35.2938,27667.0
2019-09-17 10:55:00,38.08,38.21,38.07,38.17,30926.0,35.2845,35.405,35.2753,35.3679,30926.0
2019-09-17 11:00:00,38.17,38.24,38.16,38.22,19824.0,35.3679,35.4328,35.3586,35.4142,19824.0
2019-09-17 11:05:00,38.23,38.41,38.23,38.4,47949.0,35.4235,35.5903,35.4235,35.581,47949.0
2019-09-17 11:10:00,38.41,38.52,38.33,38.35,69718.0,35.5903,35.6922,35.5162,35.5347,69718.0
2019-09-17 11:15:00,38.34,38.34,38.27,38.32,14091.0,35.5254,35.5254,35.4606,35.5069,14091.0
2019-09-17 11:20:00,38.33,38.36,38.2,38.23,19278.0,35.5162,35.544,35.3957,35.4235,19278.0
2019-09-17 11:25:00,38.24,38.3,38.18,38.29,25967.0,35.4328,35.4884,35.3772,35.4791,25967.0
2019-09-17 11:30:00,38.29,38.38,38.26,38.32,18507.0,35.4791,35.5625,35.4513,35.5069,18507.0
2019-09-17 11:35:00,38.32,38.41,38.31,38.35,14123.0,35.5069,35.5903,35.4976,35.5347,14123.0
2019-09-17 11:40:00,38.36,38.38,38.29,38.3,11626.0,35.544,35.5625,35.4791,35.4884,11626.0
2019-09-17 11:45:00,38.29,38.35,38.26,38.3,18980.0,35.4791,35.5347,35.4513,35.4884,18980.0
2019-09-17 11:50:00,38.31,38.31,38.08,38.12,19571.0,35.4976,35.4976,35.2845,35.3216,19571.0
2019-09-17 11:55:00,38.13,38.13,38.02,38.03,27299.0,35.3308,35.3308,35.2289,35.2382,27299.0
2019-09-17 12:00:00,38.02,38.11,38.0,38.11,16154.0,35.2289,35.3123,35.2104,35.3123,16154.0
2019-09-17 12:05:00,38.12,38.17,38.09,38.12,18099.0,35.3216,35.3679,35.2938,35.3216,18099.0
2019-09-17 12:10:00,38.14,38.18,38.08,38.18,28190.0,35.3401,35.3772,35.2845,35.3772,28190.0
2019-09-17 12:15:00,38.18,38.2,38.12,38.19,5562.0,35.3772,35.3957,35.3216,35.3864,5562.0
2019-09-17 12:20:00,38.18,38.33,38.18,38.33,22208.0,35.3772,35.5162,35.3772,35.5162,22208.0
2019-09-17 12:25:00,38.34,38.39,38.27,38.27,19354.0,35.5254,35.5718,35.4606,35.4606,19354.0
2019-09-17 12:30:00,38.28,38.39,38.27,38.39,12587.0,35.4698,35.5718,35.4606,35.5718,12587.0
2019-09-17 12:35:00,38.4,38.43,38.35,38.37,11608.0,35.581,35.6088,35.5347,35.5532,11608.0
2019-09-17 12:40:00,38.35,38.41,38.35,38.39,9436.0,35.5347,35.5903,35.5347,35.5718,9436.0
2019-09-17 12:45:00,38.4,38.42,38.34,38.34,10901.0,35.581,35.5996,35.5254,35.5254,10901.0
2019-09-17 12:50:00,38.31,38.35,38.29,38.34,15952.0,35.4976,35.5347,35.4791,35.5254,15952.0
2019-09-17 12:55:00,38.34,38.34,38.3,38.34,5079.0,35.5254,35.5254,35.4884,35.5254,5079.0
2019-09-17 13:00:00,38.33,38.4,38.32,38.4,8238.0,35.5162,35.581,35.5069,35.581,8238.0
2019-09-17 13:05:00,38.41,38.43,38.37,38.38,20612.0,35.5903,35.6088,35.5532,35.5625,20612.0
2019-09-17 13:10:00,38.4,38.44,38.38,38.38,5859.0,35.581,35.6181,35.5625,35.5625,5859.0
2019-09-17 13:15:00,38.38,38.41,38.35,38.41,8401.0,35.5625,35.5903,35.5347,35.5903,8401.0
2019-09-17 13:20:00,38.41,38.43,38.37,38.37,8475.0,35.5903,35.6088,35.5532,35.5532,8475.0
2019-09-17 13:25:00,38.39,38.42,38.33,38.33,8784.0,35.5718,35.5996,35.5162,35.5162,8784.0
2019-09-17 13:30:00,38.35,38.39,38.35,38.36,6453.0,35.5347,35.5718,35.5347,35.544,6453.0
2019-09-17 13:35:00,38.37,38.38,38.27,38.28,12338.0,35.5532,35.5625,35.4606,35.4698,12338.0
2019-09-17 13:40:00,38.29,38.38,38.29,38.36,7218.0,35.4791,35.5625,35.4791,35.544,7218.0
2019-09-17 13:45:00,38.36,38.4,38.31,38.35,9151.0,35.544,35.581,35.4976,35.5347,9151.0
2019-09-17 13:50:00,38.35,38.4,38.35,38.39,6305.0,35.5347,35.581,35.5347,35.5718,6305.0
2019-09-17 13:55:00,38.38,38.41,38.26,38.28,12757.0,35.5625,35.5903,35.4513,35.4698,12757.0
2019-09-17 14:00:00,38.26,38.26,38.1,38.15,45732.0,35.4513,35.4513,35.3031,35.3494,45732.0
2019-09-17 14:05:00,38.16,38.18,38.13,38.15,23936.0,35.3586,35.3772,35.3308,35.3494,23936.0
2019-09-17 14:10:00,38.15,38.25,38.14,38.24,9967.0,35.3494,35.442,35.3401,35.4328,9967.0
2019-09-17 14:15:00,38.24,38.26,38.17,38.26,15073.0,35.4328,35.4513,35.3679,35.4513,15073.0
2019-09-17 14:20:00,38.26,38.27,38.23,38.24,13571.0,35.4513,35.4606,35.4235,35.4328,13571.0
2019-09-17 14:25:00,38.24,38.27,38.23,38.26,12533.0,35.4328,35.4606,35.4235,35.4513,12533.0
2019-09-17 14:30:00,38.28,38.3,38.24,38.24,23054.0,35.4698,35.4884,35.4328,35.4328,23054.0
2019-09-17 14:35:00,38.22,38.3,38.22,38.29,13835.0,35.4142,35.4884,35.4142,35.4791,13835.0
2019-09-17 14:40:00,38.3,38.33,38.3,38.3,8035.0,35.4884,35.5162,35.4884,35.4884,8035.0
2019-09-17 14:45:00,38.3,38.37,38.3,38.35,10422.0,35.4884,35.5532,35.4884,35.5347,10422.0
2019-09-17 14:50:00,38.35,38.35,38.33,38.35,9042.0,35.5347,35.5347,35.5162,35.5347,9042.0
2019-09-17 14:55:00,38.35,38.38,38.33,38.38,24239.0,35.5347,35.5625,35.5162,35.5625,24239.0
2019-09-17 15:00:00,38.36,38.36,38.35,38.35,12773.0,35.544,35.544,35.5347,35.5347,12773.0
2019-09-17 15:05:00,38.36,38.48,38.36,38.47,46970.0,35.544,35.6552,35.544,35.6459,46970.0
2019-09-17 15:10:00,38.46,38.47,38.43,38.46,12881.0,35.6366,35.6459,35.6088,35.6366,12881.0
2019-09-17 15:15:00,38.46,38.48,38.46,38.46,20281.0,35.6366,35.6552,35.6366,35.6366,20281.0
2019-09-17 15:20:00,38.47,38.49,38.47,38.47,16532.0,35.6459,35.6644,35.6459,35.6459,16532.0
2019-09-17 15:25:00,38.47,38.47,38.35,38.35,24966.0,35.6459,35.6459,35.5347,35.5347,24966.0
2019-09-17 15:30:00,38.35,38.38,38.33,38.37,31719.0,35.5347,35.5625,35.5162,35.5532,31719.0
2019-09-17 15:35:00,38.36,38.36,38.28,38.28,36323.0,35.544,35.544,35.4698,35.4698,36323.0
2019-09-17 15:40:00,38.28,38.33,38.24,38.24,67067.0,35.4698,35.5162,35.4328,35.4328,67067.0
2019-09-17 15:45:00,38.23,38.28,38.22,38.27,48388.0,35.4235,35.4698,35.4142,35.4606,48388.0
2019-09-17 15:50:00,38.27,38.36,38.27,38.35,70319.0,35.4606,35.544,35.4606,35.5347,70319.0
2019-09-17 15:55:00,38.34,38.38,38.28,38.31,351163.0,35.5254,35.5625,35.4698,35.4976,351163.0
2019-09-18 09:30:00,38.34,38.44,38.26,38.26,190795.0,35.5254,35.6181,35.4513,35.4513,190795.0
2019-09-18 09:35:00,38.24,38.25,38.13,38.13,47542.0,35.4328,35.442,35.3308,35.3308,47542.0
2019-09-18 09:40:00,38.12,38.24,38.08,38.17,28895.0,35.3216,35.4328,35.2845,35.3679,28895.0
2019-09-18 09:45:00,38.16,38.29,38.11,38.29,38327.0,35.3586,35.4791,35.3123,35.4791,38327.0
2019-09-18 09:50:00,38.28,38.28,38.15,38.15,21570.0,35.4698,35.4698,35.3494,35.3494,21570.0
2019-09-18 09:55:00,38.16,38.19,38.08,38.19,7602.0,35.3586,35.3864,35.2845,35.3864,7602.0
2019-09-18 10:00:00,38.19,38.19,38.08,38.18,42380.0,35.3864,35.3864,35.2845,35.3772,42380.0
2019-09-18 10:05:00,38.18,38.21,38.13,38.15,5840.0,35.3772,35.405,35.3308,35.3494,5840.0
2019-09-18 10:10:00,38.15,38.18,38.11,38.16,8343.0,35.3494,35.3772,35.3123,35.3586,8343.0
2019-09-18 10:15:00,38.18,38.21,38.15,38.19,3925.0,35.3772,35.405,35.3494,35.3864,3925.0
2019-09-18 10:20:00,38.21,38.27,38.21,38.25,9138.0,35.405,35.4606,35.405,35.442,9138.0
2019-09-18 10:25:00,38.24,38.26,38.18,38.24,20380.0,35.4328,35.4513,35.3772,35.4328,20380.0
2019-09-18 10:30:00,38.25,38.41,38.24,38.35,16684.0,35.442,35.5903,35.4328,35.5347,16684.0
2019-09-18 10:35:00,38.36,38.37,38.22,38.28,37525.0,35.544,35.5532,35.4142,35.4698,37525.0
2019-09-18 10:40:00,38.28,38.29,38.2,38.2,15028.0,35.4698,35.4791,35.3957,35.3957,15028.0
2019-09-18 10:45:00,38.2,38.25,38.15,38.18,7429.0,35.3957,35.442,35.3494,35.3772,7429.0
2019-09-18 10:50:00,38.16,38.28,38.16,38.28,8300.0,35.3586,35.4698,35.3586,35.4698,8300.0
2019-09-18 10:55:00,38.26,38.27,38.19,38.23,3800.0,35.4513,35.4606,35.3864,35.4235,3800.0
2019-09-18 11:00:00,38.22,38.24,38.16,38.22,12413.0,35.4142,35.4328,35.3586,35.4142,12413.0
2019-09-18 11:05:00,38.21,38.23,38.12,38.12,5041.0,35.405,35.4235,35.3216,35.3216,5041.0
2019-09-18 11:10:00,38.12,38.12,37.97,37.99,35941.0,35.3216,35.3216,35.1826,35.2011,35941.0
2019-09-18 11:15:00,37.99,38.02,37.9,37.98,12034.0,35.2011,35.2289,35.1177,35.1919,12034.0
2019-09-18 11:20:00,37.97,38.08,37.94,38.03,18586.0,35.1826,35.2845,35.1548,35.2382,18586.0
2019-09-18 11:25:00,38.03,38.09,38.02,38.07,18949.0,35.2382,35.2938,35.2289,35.2753,18949.0
2019-09-18 11:30:00,38.07,38.08,37.99,38.03,14879.0,35.2753,35.2845,35.2011,35.2382,14879.0
2019-09-18 11:35:00,38.06,38.17,38.05,38.16,18270.0,35.266,35.3679,35.2567,35.3586,18270.0
2019-09-18 11:40:00,38.19,38.25,38.13,38.22,28537.0,35.3864,35.442,35.3308,35.4142,28537.0
2019-09-18 11:45:00,38.22,38.22,38.13,38.17,12454.0,35.4142,35.4142,35.3308,35.3679,12454.0
2019-09-18 11:50:00,38.16,38.21,38.16,38.21,9290.0,35.3586,35.405,35.3586,35.405,9290.0
2019-09-18 11:55:00,38.21,38.24,38.07,38.1,40351.0,35.405,35.4328,35.2753,35.3031,40351.0
2019-09-18 12:00:00,38.11,38.11,38.08,38.08,18659.0,35.3123,35.3123,35.2845,35.2845,18659.0
2019-09-18 12:05:00,38.08,38.14,38.08,38.11,19365.0,35.2845,35.3401,35.2845,35.3123,19365.0
2019-09-18 12:10:00,38.12,38.17,38.11,38.17,22195.0,35.3216,35.3679,35.3123,35.3679,22195.0
2019-09-18 12:15:00,38.18,38.21,38.16,38.21,6834.0,35.3772,35.405,35.3586,35.405,6834.0
2019-09-18 12:20:00,38.21,38.21,38.16,38.18,2800.0,35.405,35.405,35.3586,35.3772,2800.0
2019-09-18 12:25:00,38.19,38.22,38.18,38.19,9629.0,35.3864,35.4142,35.3772,35.3864,9629.0
2019-09-18 12:30:00,38.18,38.19,38.11,38.14,14794.0,35.3772,35.3864,35.3123,35.3401,14794.0
2019-09-18 12:35:00,38.13,38.26,38.1,38.18,35254.0,35.3308,35.4513,35.3031,35.3772,35254.0
2019-09-18 12:40:00,38.19,38.2,38.13,38.18,10300.0,35.3864,35.3957,35.3308,35.3772,10300.0
2019-09-18 12:45:00,38.18,38.22,38.16,38.16,4744.0,35.3772,35.4142,35.3586,35.3586,4744.0
2019-09-18 12:50:00,38.18,38.19,38.15,38.19,4202.0,35.3772,35.3864,35.3494,35.3864,4202.0
2019-09-18 12:55:00,38.21,38.21,38.16,38.18,4169.0,35.405,35.405,35.3586,35.3772,4169.0
2019-09-18 13:00:00,38.17,38.17,37.93,37.94,24992.0,35.3679,35.3679,35.1455,35.1548,24992.0
2019-09-18 13:05:00,37.99,38.09,37.97,38.08,20164.0,35.2011,35.2938,35.1826,35.2845,20164.0
2019-09-18 13:10:00,38.08,38.08,37.98,37.98,25394.0,35.2845,35.2845,35.1919,35.1919,25394.0
2019-09-18 13:15:00,37.97,38.03,37.96,38.02,14053.0,35.1826,35.2382,35.1733,35.2289,14053.0
2019-09-18 13:20:00,38.02,38.05,37.99,38.04,5966.0,35.2289,35.2567,35.2011,35.2475,5966.0
2019-09-18 13:25:00,38.04,38.04,37.98,37.99,7204.0,35.2475,35.2475,35.1919,35.2011,7204.0
2019-09-18 13:30:00,37.98,38.02,37.96,37.96,3897.0,35.1919,35.2289,35.1733,35.1733,3897.0
2019-09-18 13:35:00,37.96,37.98,37.96,37.96,5330.0,35.1733,35.1919,35.1733,35.1733,5330.0
2019-09-18 13:40:00,37.97,38.02,37.94,37.96,10385.0,35.1826,35.2289,35.1548,35.1733,10385.0
2019-09-18 13:45:00,37.96,38.02,37.96,38.02,17704.0,35.1733,35.2289,35.1733,35.2289,17704.0
2019-09-18 13:50:00,38.02,38.13,38.01,38.1,14898.0,35.2289,35.3308,35.2197,35.3031,14898.0
2019-09-18 13:55:00,38.11,38.26,38.11,38.25,6210.0,35.3123,35.4513,35.3123,35.442,6210.0
2019-09-18 14:00:00,38.06,38.06,37.32,37.77,176801.0,35.266,35.266,34.5803,34.9973,176801.0
2019-09-18 14:05:00,37.72,37.88,37.55,37.82,111543.0,34.9509,35.0992,34.7934,35.0436,111543.0
2019-09-18 14:10:00,37.78,37.84,37.33,37.37,203567.0,35.0065,35.0621,34.5896,34.6266,203567.0
2019-09-18 14:15:00,37.36,37.49,37.33,37.38,220645.0,34.6174,34.7378,34.5896,34.6359,220645.0
2019-09-18 14:20:00,37.36,37.41,37.11,37.12,184296.0,34.6174,34.6637,34.3857,34.395,184296.0
2019-09-18 14:25:00,37.13,37.18,36.99,37.16,77929.0,34.4043,34.4506,34.2745,34.4321,77929.0
2019-09-18 14:30:00,37.16,37.39,36.97,37.35,146526.0,34.4321,34.6452,34.256,34.6081,146526.0
2019-09-18 14:35:00,37.35,37.41,37.27,37.3,300460.0,34.6081,34.6637,34.534,34.5618,300460.0
2019-09-18 14:40:00,37.29,37.32,36.76,36.77,655901.0,34.5525,34.5803,34.0614,34.0707,655901.0
2019-09-18 14:45:00,36.77,37.01,36.73,36.96,260511.0,34.0707,34.2931,34.0336,34.2467,260511.0
2019-09-18 14:50:00,36.97,37.39,36.95,37.26,143143.0,34.256,34.6452,34.2375,34.5247,143143.0
2019-09-18 14:55:00,37.27,37.35,37.19,37.31,77009.0,34.534,34.6081,34.4599,34.571,77009.0
2019-09-18 15:00:00,37.3,37.47,37.24,37.38,146844.0,34.5618,34.7193,34.5062,34.6359,146844.0
2019-09-18 15:05:00,37.34,37.39,37.22,37.26,46164.0,34.5988,34.6452,34.4877,34.5247,46164.0
2019-09-18 15:10:00,37.24,37.29,37.08,37.1,53217.0,34.5062,34.5525,34.3579,34.3765,53217.0
2019-09-18 15:15:00,37.09,37.22,37.04,37.04,67172.0,34.3672,34.4877,34.3209,34.3209,67172.0
2019-09-18 15:20:00,37.06,37.06,36.93,37.01,80363.0,34.3394,34.3394,34.2189,34.2931,80363.0
2019-09-18 15:25:00,37.01,37.19,37.01,37.13,44025.0,34.2931,34.4599,34.2931,34.4043,44025.0
2019-09-18 15:30:00,37.12,37.31,37.11,37.31,55094.0,34.395,34.571,34.3857,34.571,55094.0
2019-09-18 15:35:00,37.31,37.53,37.31,37.5,74026.0,34.571,34.7749,34.571,34.7471,74026.0
2019-09-18 15:40:00,37.53,37.6,37.47,37.52,70301.0,34.7749,34.8398,34.7193,34.7656,70301.0
2019-09-18 15:45:00,37.52,37.66,37.51,37.61,49960.0,34.7656,34.8954,34.7564,34.849,49960.0
2019-09-18 15:50:00,37.6,37.62,37.49,37.51,97063.0,34.8398,34.8583,34.7378,34.7564,97063.0
2019-09-18 15:55:00,37.51,37.54,37.02,37.07,1980526.0,34.7564,34.7842,34.3023,34.3487,1980526.0
2019-09-19 09:30:00,37.64,37.74,37.56,37.67,179193.0,34.8768,34.9695,34.8027,34.9046,179193.0
2019-09-19 09:35:00,37.68,37.82,37.65,37.8,118322.0,34.9139,35.0436,34.8861,35.0251,118322.0
2019-09-19 09:40:00,37.8,37.81,37.68,37.7,69020.0,35.0251,35.0343,34.9139,34.9324,69020.0
2019-09-19 09:45:00,37.69,37.76,37.55,37.55,82732.0,34.9231,34.988,34.7934,34.7934,82732.0
2019-09-19 09:50:00,37.56,37.7,37.56,37.68,50673.0,34.8027,34.9324,34.8027,34.9139,50673.0
2019-09-19 09:55:00,37.66,37.68,37.59,37.66,44335.0,34.8954,34.9139,34.8305,34.8954,44335.0
2019-09-19 10:00:00,37.66,37.81,37.6,37.78,61304.0,34.8954,35.0343,34.8398,35.0065,61304.0
2019-09-19 10:05:00,37.79,37.99,37.79,37.99,53727.0,35.0158,35.2011,35.0158,35.2011,53727.0
2019-09-19 10:10:00,37.99,38.08,37.99,38.06,86772.0,35.2011,35.2845,35.2011,35.266,86772.0
2019-09-19 10:15:00,38.06,38.09,37.95,38.03,85780.0,35.266,35.2938,35.1641,35.2382,85780.0
2019-09-19 10:20:00,38.04,38.04,37.94,38.01,65523.0,35.2475,35.2475,35.1548,35.2197,65523.0
2019-09-19 10:25:00,38.01,38.06,37.98,38.05,59895.0,35.2197,35.266,35.1919,35.2567,59895.0
2019-09-19 10:30:00,38.07,38.15,38.05,38.11,83626.0,35.2753,35.3494,35.2567,35.3123,83626.0
2019-09-19 10:35:00,38.1,38.1,38.0,38.03,74119.0,35.3031,35.3031,35.2104,35.2382,74119.0
2019-09-19 10:40:00,38.04,38.05,37.89,37.93,61477.0,35.2475,35.2567,35.1085,35.1455,61477.0
2019-09-19 10:45:00,37.92,37.98,37.86,37.98,78218.0,35.1363,35.1919,35.0807,35.1919,78218.0
2019-09-19 10:50:00,37.98,38.05,37.94,38.04,58285.0,35.1919,35.2567,35.1548,35.2475,58285.0
2019-09-19 10:55:00,38.03,38.08,38.01,38.02,47895.0,35.2382,35.2845,35.2197,35.2289,47895.0
2019-09-19 11:00:00,38.02,38.03,37.91,37.98,53269.0,35.2289,35.2382,35.127,35.1919,53269.0
2019-09-19 11:05:00,37.99,38.0,37.96,37.98,51244.0,35.2011,35.2104,35.1733,35.1919,51244.0
2019-09-19 11:10:00,37.99,38.1,37.99,38.05,40351.0,35.2011,35.3031,35.2011,35.2567,40351.0
2019-09-19 11:15:00,38.04,38.06,37.89,37.91,95516.0,35.2475,35.266,35.1085,35.127,95516.0
2019-09-19 11:20:00,37.91,37.92,37.85,37.9,59907.0,35.127,35.1363,35.0714,35.1177,59907.0
2019-09-19 11:25:00,37.91,37.97,37.9,37.92,62958.0,35.127,35.1826,35.1177,35.1363,62958.0
2019-09-19 11:30:00,37.91,37.99,37.89,37.97,19819.0,35.127,35.2011,35.1085,35.1826,19819.0
2019-09-19 11:35:00,37.97,38.02,37.97,38.02,22332.0,35.1826,35.2289,35.1826,35.2289,22332.0
2019-09-19 11:40:00,38.02,38.05,37.99,38.03,18469.0,35.2289,35.2567,35.2011,35.2382,18469.0
2019-09-19 11:45:00,38.02,38.05,38.01,38.01,27545.0,35.2289,35.2567,35.2197,35.2197,27545.0
2019-09-19 11:50:00,38.04,38.04,37.98,38.0,15243.0,35.2475,35.2475,35.1919,35.2104,15243.0
2019-09-19 11:55:00,38.01,38.01,37.96,37.98,10315.0,35.2197,35.2197,35.1733,35.1919,10315.0
2019-09-19 12:00:00,37.99,38.02,37.95,38.02,8799.0,35.2011,35.2289,35.1641,35.2289,8799.0
2019-09-19 12:05:00,38.02,38.05,38.01,38.03,31383.0,35.2289,35.2567,35.2197,35.2382,31383.0
2019-09-19 12:10:00,38.02,38.03,37.94,37.96,57704.0,35.2289,35.2382,35.1548,35.1733,57704.0
2019-09-19 12:15:00,37.95,38.05,37.95,38.04,60580.0,35.1641,35.2567,35.1641,35.2475,60580.0
2019-09-19 12:20:00,38.04,38.06,38.03,38.04,71937.0,35.2475,35.266,35.2382,35.2475,71937.0
2019-09-19 12:25:00,38.04,38.1,38.02,38.1,83279.0,35.2475,35.3031,35.2289,35.3031,83279.0
2019-09-19 12:30:00,38.1,38.13,38.07,38.12,26170.0,35.3031,35.3308,35.2753,35.3216,26170.0
2019-09-19 12:35:00,38.11,38.13,38.06,38.09,30535.0,35.3123,35.3308,35.266,35.2938,30535.0
2019-09-19 12:40:00,38.1,38.15,38.1,38.11,27670.0,35.3031,35.3494,35.3031,35.3123,27670.0
2019-09-19 12:45:00,38.1,38.1,38.07,38.08,21136.0,35.3031,35.3031,35.2753,35.2845,21136.0
2019-09-19 12:50:00,38.08,38.08,38.01,38.04,40113.0,35.2845,35.2845,35.2197,35.2475,40113.0
2019-09-19 12:55:00,38.04,38.07,38.03,38.05,22485.0,35.2475,35.2753,35.2382,35.2567,22485.0
2019-09-19 13:00:00,38.07,38.15,38.05,38.14,40966.0,35.2753,35.3494,35.2567,35.3401,40966.0
2019-09-19 13:05:00,38.14,38.15,38.11,38.14,64602.0,35.3401,35.3494,35.3123,35.3401,64602.0
2019-09-19 13:10:00,38.14,38.16,38.11,38.15,68645.0,35.3401,35.3586,35.3123,35.3494,68645.0
2019-09-19 13:15:00,38.15,38.15,38.12,38.13,35157.0,35.3494,35.3494,35.3216,35.3308,35157.0
2019-09-19 13:20:00,38.14,38.14,38.09,38.12,38704.0,35.3401,35.3401,35.2938,35.3216,38704.0
2019-09-19 13:25:00,38.12,38.19,38.12,38.15,51337.0,35.3216,35.3864,35.3216,35.3494,51337.0
2019-09-19 13:30:00,38.15,38.25,38.15,38.21,92956.0,35.3494,35.442,35.3494,35.405,92956.0
2019-09-19 13:35:00,38.23,38.36,38.22,38.35,71925.0,35.4235,35.544,35.4142,35.5347,71925.0
2019-09-19 13:40:00,38.35,38.41,38.33,38.35,83133.0,35.5347,35.5903,35.5162,35.5347,83133.0
2019-09-19 13:45:00,38.35,38.4,38.33,38.35,71981.0,35.5347,35.581,35.5162,35.5347,71981.0
2019-09-19 13:50:00,38.36,38.38,38.31,38.33,41193.0,35.544,35.5625,35.4976,35.5162,41193.0
2019-09-19 13:55:00,38.34,38.37,38.3,38.35,66349.0,35.5254,35.5532,35.4884,35.5347,66349.0
2019-09-19 14:00:00,38.34,38.36,38.3,38.31,42056.0,35.5254,35.544,35.4884,35.4976,42056.0
2019-09-19 14:05:00,38.3,38.3,38.25,38.29,39154.0,35.4884,35.4884,35.442,35.4791,39154.0
2019-09-19 14:10:00,38.29,38.32,38.27,38.29,20550.0,35.4791,35.5069,35.4606,35.4791,20550.0
2019-09-19 14:15:00,38.29,38.32,38.25,38.25,27118.0,35.4791,35.5069,35.442,35.442,27118.0
2019-09-19 14:20:00,38.25,38.3,38.25,38.28,39417.0,35.442,35.4884,35.442,35.4698,39417.0
2019-09-19 14:25:00,38.28,38.3,38.28,38.28,19762.0,35.4698,35.4884,35.4698,35.4698,19762.0
2019-09-19 14:30:00,38.28,38.29,38.27,38.28,15522.0,35.4698,35.4791,35.4606,35.4698,15522.0
2019-09-19 14:35:00,38.28,38.29,38.26,38.29,15641.0,35.4698,35.4791,35.4513,35.4791,15641.0
2019-09-19 14:40:00,38.29,38.3,38.25,38.26,30153.0,35.4791,35.4884,35.442,35.4513,30153.0
2019-09-19 14:45:00,38.25,38.26,38.08,38.11,80690.0,35.442,35.4513,35.2845,35.3123,80690.0
2019-09-19 14:50:00,38.11,38.11,38.04,38.1,25194.0,35.3123,35.3123,35.2475,35.3031,25194.0
2019-09-19 14:55:00,38.09,38.11,38.07,38.11,39428.0,35.2938,35.3123,35.2753,35.3123,39428.0
2019-09-19 15:00:00,38.11,38.11,38.06,38.07,27517.0,35.3123,35.3123,35.266,35.2753,27517.0
2019-09-19 15:05:00,38.07,38.08,37.99,38.03,47211.0,35.2753,35.2845,35.2011,35.2382,47211.0
2019-09-19 15:10:00,38.03,38.04,37.99,38.04,45170.0,35.2382,35.2475,35.2011,35.2475,45170.0
2019-09-19 15:15:00,38.04,38.04,38.0,38.03,47375.0,35.2475,35.2475,35.2104,35.2382,47375.0
2019-09-19 15:20:00,38.02,38.07,37.99,38.06,66459.0,35.2289,35.2753,35.2011,35.266,66459.0
2019-09-19 15:25:00,38.06,38.06,37.99,37.99,72575.0,35.266,35.266,35.2011,35.2011,72575.0
2019-09-19 15:30:00,37.98,38.02,37.94,38.02,41573.0,35.1919,35.2289,35.1548,35.2289,41573.0
2019-09-19 15:35:00,38.02,38.09,38.02,38.06,36668.0,35.2289,35.2938,35.2289,35.266,36668.0
2019-09-19 15:40:00,38.05,38.06,38.02,38.04,28179.0,35.2567,35.266,35.2289,35.2475,28179.0
2019-09-19 15:45:00,38.03,38.08,38.03,38.08,20686.0,35.2382,35.2845,35.2382,35.2845,20686.0
2019-09-19 15:50:00,38.08,38.14,38.06,38.14,67157.0,35.2845,35.3401,35.266,35.3401,67157.0
2019-09-19 15:55:00,38.14,38.24,38.12,38.12,472661.0,35.3401,35.4328,35.3216,35.3216,472661.0
2019-09-20 09:30:00,38.31,38.42,38.25,38.42,60549.0,35.4976,35.5996,35.442,35.5996,60549.0
2019-09-20 09:35:00,38.45,38.57,38.44,38.52,34172.0,35.6274,35.7385,35.6181,35.6922,34172.0
2019-09-20 09:40:00,38.53,38.53,38.31,38.45,32381.0,35.7015,35.7015,35.4976,35.6274,32381.0
2019-09-20 09:45:00,38.44,38.52,38.42,38.43,41173.0,35.6181,35.6922,35.5996,35.6088,41173.0
2019-09-20 09:50:00,38.42,38.54,38.42,38.44,23886.0,35.5996,35.7108,35.5996,35.6181,23886.0
2019-09-20 09:55:00,38.45,38.5,38.39,38.39,31170.0,35.6274,35.6737,35.5718,35.5718,31170.0
2019-09-20 10:00:00,38.38,38.48,38.38,38.42,22129.0,35.5625,35.6552,35.5625,35.5996,22129.0
2019-09-20 10:05:00,38.39,38.39,38.27,38.37,27656.0,35.5718,35.5718,35.4606,35.5532,27656.0
2019-09-20 10:10:00,38.37,38.37,38.25,38.28,17767.0,35.5532,35.5532,35.442,35.4698,17767.0
2019-09-20 10:15:00,38.29,38.36,38.27,38.32,30581.0,35.4791,35.544,35.4606,35.5069,30581.0
2019-09-20 10:20:00,38.32,38.41,38.31,38.38,31583.0,35.5069,35.5903,35.4976,35.5625,31583.0
2019-09-20 10:25:00,38.37,38.4,38.36,38.37,19749.0,35.5532,35.581,35.544,35.5532,19749.0
2019-09-20 10:30:00,38.37,38.37,38.27,38.32,30492.0,35.5532,35.5532,35.4606,35.5069,30492.0
2019-09-20 10:35:00,38.32,38.39,38.31,38.38,28432.0,35.5069,35.5718,35.4976,35.5625,28432.0
2019-09-20 10:40:00,38.37,38.46,38.37,38.45,27891.0,35.5532,35.6366,35.5532,35.6274,27891.0
2019-09-20 10:45:00,38.46,38.46,38.38,38.4,28130.0,35.6366,35.6366,35.5625,35.581,28130.0
2019-09-20 10:50:00,38.4,38.45,38.38,38.45,28955.0,35.581,35.6274,35.5625,35.6274,28955.0
2019-09-20 10:55:00,38.46,38.52,38.43,38.47,50459.0,35.6366,35.6922,35.6088,35.6459,50459.0
2019-09-20 11:00:00,38.47,38.49,38.43,38.44,27841.0,35.6459,35.6644,35.6088,35.6181,27841.0
2019-09-20 11:05:00,38.43,38.49,38.42,38.46,19173.0,35.6088,35.6644,35.5996,35.6366,19173.0
2019-09-20 11:10:00,38.46,38.52,38.45,38.51,23368.0,35.6366,35.6922,35.6274,35.683,23368.0
2019-09-20 11:15:00,38.51,38.52,38.48,38.49,33931.0,35.683,35.6922,35.6552,35.6644,33931.0
2019-09-20 11:20:00,38.48,38.54,38.48,38.5,37433.0,35.6552,35.7108,35.6552,35.6737,37433.0
2019-09-20 11:25:00,38.5,38.5,38.4,38.41,32254.0,35.6737,35.6737,35.581,35.5903,32254.0
2019-09-20 11:30:00,38.41,38.41,38.32,38.32,25654.0,35.5903,35.5903,35.5069,35.5069,25654.0
2019-09-20 11:35:00,38.33,38.42,38.33,38.4,23348.0,35.5162,35.5996,35.5162,35.581,23348.0
2019-09-20 11:40:00,38.4,38.4,38.35,38.35,19105.0,35.581,35.581,35.5347,35.5347,19105.0
2019-09-20 11:45:00,38.35,38.36,38.28,38.33,25629.0,35.5347,35.544,35.4698,35.5162,25629.0
2019-09-20 11:50:00,38.33,38.34,38.24,38.24,21483.0,35.5162,35.5254,35.4328,35.4328,21483.0
2019-09-20 11:55:00,38.24,38.24,38.11,38.17,46244.0,35.4328,35.4328,35.3123,35.3679,46244.0
2019-09-20 12:00:00,38.18,38.22,38.18,38.2,33707.0,35.3772,35.4142,35.3772,35.3957,33707.0
2019-09-20 12:05:00,38.21,38.21,38.1,38.18,23734.0,35.405,35.405,35.3031,35.3772,23734.0
2019-09-20 12:10:00,38.18,38.18,38.03,38.05,44441.0,35.3772,35.3772,35.2382,35.2567,44441.0
2019-09-20 12:15:00,38.04,38.08,38.02,38.06,45710.0,35.2475,35.2845,35.2289,35.266,45710.0
2019-09-20 12:20:00,38.06,38.08,38.05,38.08,17130.0,35.266,35.2845,35.2567,35.2845,17130.0
2019-09-20 12:25:00,38.08,38.09,38.07,38.07,37660.0,35.2845,35.2938,35.2753,35.2753,37660.0
2019-09-20 12:30:00,38.07,38.07,38.05,38.07,22030.0,35.2753,35.2753,35.2567,35.2753,22030.0
2019-09-20 12:35:00,38.07,38.2,38.06,38.18,37351.0,35.2753,35.3957,35.266,35.3772,37351.0
2019-09-20 12:40:00,38.19,38.25,38.19,38.24,13428.0,35.3864,35.442,35.3864,35.4328,13428.0
2019-09-20 12:45:00,38.23,38.27,38.22,38.24,26103.0,35.4235,35.4606,35.4142,35.4328,26103.0
2019-09-20 12:50:00,38.24,38.27,38.22,38.24,30460.0,35.4328,35.4606,35.4142,35.4328,30460.0
2019-09-20 12:55:00,38.25,38.32,38.25,38.31,15510.0,35.442,35.5069,35.442,35.4976,15510.0
2019-09-20 13:00:00,38.31,38.32,38.24,38.25,34988.0,35.4976,35.5069,35.4328,35.442,34988.0
2019-09-20 13:05:00,38.25,38.34,38.25,38.34,22069.0,35.442,35.5254,35.442,35.5254,22069.0
2019-09-20 13:10:00,38.34,38.49,38.32,38.45,64630.0,35.5254,35.6644,35.5069,35.6274,64630.0
2019-09-20 13:15:00,38.47,38.65,38.39,38.53,118637.0,35.6459,35.8127,35.5718,35.7015,118637.0
2019-09-20 13:20:00,38.53,38.6,38.51,38.52,19717.0,35.7015,35.7663,35.683,35.6922,19717.0
2019-09-20 13:25:00,38.53,38.58,38.47,38.57,33638.0,35.7015,35.7478,35.6459,35.7385,33638.0
2019-09-20 13:30:00,38.56,38.57,38.47,38.48,28772.0,35.7293,35.7385,35.6459,35.6552,28772.0
2019-09-20 13:35:00,38.48,38.52,38.48,38.51,24703.0,35.6552,35.6922,35.6552,35.683,24703.0
2019-09-20 13:40:00,38.51,38.55,38.48,38.53,25821.0,35.683,35.72,35.6552,35.7015,25821.0
2019-09-20 13:45:00,38.53,38.7,38.53,38.66,54068.0,35.7015,35.859,35.7015,35.8219,54068.0
2019-09-20 13:50:00,38.67,38.73,38.65,38.7,69868.0,35.8312,35.8868,35.8127,35.859,69868.0
2019-09-20 13:55:00,38.69,38.79,38.69,38.76,42446.0,35.8497,35.9424,35.8497,35.9146,42446.0
2019-09-20 14:00:00,38.75,38.76,38.66,38.76,52686.0,35.9053,35.9146,35.8219,35.9146,52686.0
2019-09-20 14:05:00,38.76,38.81,38.74,38.8,40826.0,35.9146,35.9609,35.8961,35.9517,40826.0
2019-09-20 14:10:00,38.79,38.87,38.76,38.82,61299.0,35.9424,36.0165,35.9146,35.9702,61299.0
2019-09-20 14:15:00,38.82,38.88,38.81,38.88,50120.0,35.9702,36.0258,35.9609,36.0258,50120.0
2019-09-20 14:20:00,38.89,38.99,38.89,38.97,62282.0,36.0351,36.1277,36.0351,36.1092,62282.0
2019-09-20 14:25:00,38.97,38.99,38.88,38.9,37235.0,36.1092,36.1277,36.0258,36.0443,37235.0
2019-09-20 14:30:00,38.9,38.94,38.85,38.93,28445.0,36.0443,36.0814,35.998,36.0721,28445.0
2019-09-20 14:35:00,38.94,39.01,38.94,39.01,46998.0,36.0814,36.1462,36.0814,36.1462,46998.0
2019-09-20 14:40:00,39.0,39.03,38.97,39.0,43796.0,36.137,36.1648,36.1092,36.137,43796.0
2019-09-20 14:45:00,39.01,39.03,38.98,38.98,30437.0,36.1462,36.1648,36.1184,36.1184,30437.0
2019-09-20 14:50:00,38.98,39.03,38.97,39.03,43937.0,36.1184,36.1648,36.1092,36.1648,43937.0
2019-09-20 14:55:00,39.03,39.08,39.02,39.05,53021.0,36.1648,36.2111,36.1555,36.1833,53021.0
2019-09-20 15:00:00,39.04,39.1,39.04,39.06,43543.0,36.174,36.2296,36.174,36.1926,43543.0
2019-09-20 15:05:00,39.07,39.14,39.07,39.13,36043.0,36.2018,36.2667,36.2018,36.2574,36043.0
2019-09-20 15:10:00,39.12,39.13,39.06,39.07,51556.0,36.2482,36.2574,36.1926,36.2018,51556.0
2019-09-20 15:15:00,39.07,39.13,39.06,39.13,64116.0,36.2018,36.2574,36.1926,36.2574,64116.0
2019-09-20 15:20:00,39.14,39.17,39.13,39.16,121417.0,36.2667,36.2945,36.2574,36.2852,121417.0
2019-09-20 15:25:00,39.15,39.23,39.14,39.21,58690.0,36.276,36.3501,36.2667,36.3316,58690.0
2019-09-20 15:30:00,39.19,39.24,39.13,39.15,60535.0,36.313,36.3594,36.2574,36.276,60535.0
2019-09-20 15:35:00,39.15,39.16,39.01,39.04,90853.0,36.276,36.2852,36.1462,36.174,90853.0
2019-09-20 15:40:00,39.04,39.12,39.03,39.06,71009.0,36.174,36.2482,36.1648,36.1926,71009.0
2019-09-20 15:45:00,39.06,39.17,39.06,39.14,53597.0,36.1926,36.2945,36.1926,36.2667,53597.0
2019-09-20 15:50:00,39.14,39.14,39.09,39.13,88703.0,36.2667,36.2667,36.2204,36.2574,88703.0
2019-09-20 15:55:00,39.12,39.34,39.1,39.19,741353.0,36.2482,36.452,36.2296,36.313,741353.0
2019-09-23 09:30:00,39.4,39.63,39.4,39.55,186921.0,36.5076,36.7207,36.5076,36.6466,186921.0
2019-09-23 09:35:00,39.55,39.59,39.45,39.55,147165.0,36.6466,36.6837,36.5539,36.6466,147165.0
2019-09-23 09:40:00,39.57,39.63,39.47,39.48,74886.0,36.6651,36.7207,36.5725,36.5817,74886.0
2019-09-23 09:45:00,39.49,39.57,39.46,39.56,94672.0,36.591,36.6651,36.5632,36.6559,94672.0
2019-09-23 09:50:00,39.56,39.78,39.56,39.77,39055.0,36.6559,36.8597,36.6559,36.8505,39055.0
2019-09-23 09:55:00,39.77,39.85,39.72,39.85,52211.0,36.8505,36.9246,36.8041,36.9246,52211.0
2019-09-23 10:00:00,39.85,39.89,39.78,39.8,100190.0,36.9246,36.9616,36.8597,36.8783,100190.0
2019-09-23 10:05:00,39.8,39.85,39.75,39.82,59492.0,36.8783,36.9246,36.8319,36.8968,59492.0
2019-09-23 10:10:00,39.83,39.94,39.83,39.91,37439.0,36.9061,37.008,36.9061,36.9802,37439.0
2019-09-23 10:15:00,39.9,39.95,39.79,39.79,75217.0,36.9709,37.0172,36.869,36.869,75217.0
2019-09-23 10:20:00,39.79,39.82,39.72,39.75,55273.0,36.869,36.8968,36.8041,36.8319,55273.0
2019-09-23 10:25:00,39.77,39.91,39.76,39.91,42966.0,36.8505,36.9802,36.8412,36.9802,42966.0
2019-09-23 10:30:00,39.89,39.91,39.84,39.85,35433.0,36.9616,36.9802,36.9153,36.9246,35433.0
2019-09-23 10:35:00,39.85,39.87,39.68,39.69,38647.0,36.9246,36.9431,36.7671,36.7763,38647.0
2019-09-23 10:40:00,39.69,39.84,39.69,39.84,31592.0,36.7763,36.9153,36.7763,36.9153,31592.0
2019-09-23 10:45:00,39.84,39.9,39.83,39.9,32901.0,36.9153,36.9709,36.9061,36.9709,32901.0
2019-09-23 10:50:00,39.89,40.06,39.85,40.06,55866.0,36.9616,37.1192,36.9246,37.1192,55866.0
2019-09-23 10:55:00,40.06,40.1,40.02,40.07,20008.0,37.1192,37.1562,37.0821,37.1284,20008.0
2019-09-23 11:00:00,40.06,40.09,39.94,39.96,47271.0,37.1192,37.147,37.008,37.0265,47271.0
2019-09-23 11:05:00,39.96,40.03,39.95,39.99,23206.0,37.0265,37.0914,37.0172,37.0543,23206.0
2019-09-23 11:10:00,39.98,40.05,39.97,40.04,18861.0,37.045,37.1099,37.0358,37.1006,18861.0
2019-09-23 11:15:00,40.02,40.11,40.01,40.05,39345.0,37.0821,37.1655,37.0728,37.1099,39345.0
2019-09-23 11:20:00,40.06,40.08,39.87,39.88,80311.0,37.1192,37.1377,36.9431,36.9524,80311.0
2019-09-23 11:25:00,39.9,39.95,39.79,39.8,55822.0,36.9709,37.0172,36.869,36.8783,55822.0
2019-09-23 11:30:00,39.8,39.81,39.66,39.73,31053.0,36.8783,36.8875,36.7485,36.8134,31053.0
2019-09-23 11:35:00,39.74,39.77,39.65,39.67,41318.0,36.8227,36.8505,36.7393,36.7578,41318.0
2019-09-23 11:40:00,39.66,39.76,39.66,39.76,19311.0,36.7485,36.8412,36.7485,36.8412,19311.0
2019-09-23 11:45:00,39.76,39.84,39.69,39.7,35158.0,36.8412,36.9153,36.7763,36.7856,35158.0
2019-09-23 11:50:00,39.71,39.8,39.71,39.79,12671.0,36.7949,36.8783,36.7949,36.869,12671.0
2019-09-23 11:55:00,39.8,39.8,39.74,39.75,15685.0,36.8783,36.8783,36.8227,36.8319,15685.0
2019-09-23 12:00:00,39.74,39.84,39.72,39.81,51857.0,36.8227,36.9153,36.8041,36.8875,51857.0
2019-09-23 12:05:00,39.79,39.85,39.7,39.7,33515.0,36.869,36.9246,36.7856,36.7856,33515.0
2019-09-23 12:10:00,39.69,39.71,39.56,39.57,58428.0,36.7763,36.7949,36.6559,36.6651,58428.0
2019-09-23 12:15:00,39.57,39.68,39.56,39.68,29078.0,36.6651,36.7671,36.6559,36.7671,29078.0
2019-09-23 12:20:00,39.69,39.76,39.66,39.76,10920.0,36.7763,36.8412,36.7485,36.8412,10920.0
2019-09-23 12:25:00,39.75,39.76,39.68,39.68,7185.0,36.8319,36.8412,36.7671,36.7671,7185.0
2019-09-23 12:30:00,39.69,39.7,39.65,39.65,14970.0,36.7763,36.7856,36.7393,36.7393,14970.0
2019-09-23 12:35:00,39.64,39.65,39.61,39.65,7392.0,36.73,36.7393,36.7022,36.7393,7392.0
2019-09-23 12:40:00,39.64,39.66,39.6,39.64,14151.0,36.73,36.7485,36.6929,36.73,14151.0
2019-09-23 12:45:00,39.65,39.73,39.64,39.71,26631.0,36.7393,36.8134,36.73,36.7949,26631.0
2019-09-23 12:50:00,39.72,39.77,39.71,39.77,16370.0,36.8041,36.8505,36.7949,36.8505,16370.0
2019-09-23 12:55:00,39.77,39.8,39.74,39.77,18750.0,36.8505,36.8783,36.8227,36.8505,18750.0
2019-09-23 13:00:00,39.77,39.77,39.64,39.66,28067.0,36.8505,36.8505,36.73,36.7485,28067.0
2019-09-23 13:05:00,39.68,39.76,39.68,39.75,15779.0,36.7671,36.8412,36.7671,36.8319,15779.0
2019-09-23 13:10:00,39.75,39.83,39.74,39.82,21230.0,36.8319,36.9061,36.8227,36.8968,21230.0
2019-09-23 13:15:00,39.82,39.89,39.79,39.88,28702.0,36.8968,36.9616,36.869,36.9524,28702.0
2019-09-23 13:20:00,39.88,39.91,39.84,39.9,7432.0,36.9524,36.9802,36.9153,36.9709,7432.0
2019-09-23 13:25:00,39.89,39.94,39.86,39.89,26577.0,36.9616,37.008,36.9338,36.9616,26577.0
2019-09-23 13:30:00,39.88,39.88,39.81,39.85,17930.0,36.9524,36.9524,36.8875,36.9246,17930.0
2019-09-23 13:35:00,39.85,39.88,39.83,39.84,12827.0,36.9246,36.9524,36.9061,36.9153,12827.0
2019-09-23 13:40:00,39.85,39.86,39.73,39.76,35289.0,36.9246,36.9338,36.8134,36.8412,35289.0
2019-09-23 13:45:00,39.76,39.78,39.66,39.66,16320.0,36.8412,36.8597,36.7485,36.7485,16320.0
2019-09-23 13:50:00,39.67,39.69,39.65,39.68,20010.0,36.7578,36.7763,36.7393,36.7671,20010.0
2019-09-23 13:55:00,39.69,39.74,39.67,39.74,10500.0,36.7763,36.8227,36.7578,36.8227,10500.0
2019-09-23 14:00:00,39.74,39.77,39.74,39.76,9255.0,36.8227,36.8505,36.8227,36.8412,9255.0
2019-09-23 14:05:00,39.77,39.79,39.71,39.72,8644.0,36.8505,36.869,36.7949,36.8041,8644.0
2019-09-23 14:10:00,39.72,39.75,39.7,39.74,14150.0,36.8041,36.8319,36.7856,36.8227,14150.0
2019-09-23 14:15:00,39.75,39.82,39.73,39.81,10528.0,36.8319,36.8968,36.8134,36.8875,10528.0
2019-09-23 14:20:00,39.82,39.91,39.8,39.91,32300.0,36.8968,36.9802,36.8783,36.9802,32300.0
2019-09-23 14:25:00,39.91,39.98,39.88,39.95,24830.0,36.9802,37.045,36.9524,37.0172,24830.0
2019-09-23 14:30:00,39.95,39.98,39.94,39.94,77279.0,37.0172,37.045,37.008,37.008,77279.0
2019-09-23 14:35:00,39.94,40.0,39.94,39.98,17047.0,37.008,37.0636,37.008,37.045,17047.0
2019-09-23 14:40:00,39.99,40.0,39.89,39.91,29107.0,37.0543,37.0636,36.9616,36.9802,29107.0
2019-09-23 14:45:00,39.92,39.93,39.86,39.86,18787.0,36.9894,36.9987,36.9338,36.9338,18787.0
2019-09-23 14:50:00,39.87,39.88,39.82,39.83,13343.0,36.9431,36.9524,36.8968,36.9061,13343.0
2019-09-23 14:55:00,39.83,39.89,39.79,39.88,20801.0,36.9061,36.9616,36.869,36.9524,20801.0
2019-09-23 15:00:00,39.88,39.91,39.85,39.87,10489.0,36.9524,36.9802,36.9246,36.9431,10489.0
2019-09-23 15:05:00,39.87,39.88,39.83,39.86,27139.0,36.9431,36.9524,36.9061,36.9338,27139.0
2019-09-23 15:10:00,39.87,39.89,39.86,39.87,21172.0,36.9431,36.9616,36.9338,36.9431,21172.0
2019-09-23 15:15:00,39.87,39.95,39.86,39.94,19322.0,36.9431,37.0172,36.9338,37.008,19322.0
2019-09-23 15:20:00,39.94,39.97,39.91,39.91,37689.0,37.008,37.0358,36.9802,36.9802,37689.0
2019-09-23 15:25:00,39.91,39.95,39.9,39.95,14364.0,36.9802,37.0172,36.9709,37.0172,14364.0
2019-09-23 15:30:00,39.96,40.0,39.94,39.99,38108.0,37.0265,37.0636,37.008,37.0543,38108.0
2019-09-23 15:35:00,39.99,40.0,39.96,39.99,45320.0,37.0543,37.0636,37.0265,37.0543,45320.0
2019-09-23 15:40:00,40.0,40.06,40.0,40.04,49189.0,37.0636,37.1192,37.0636,37.1006,49189.0
2019-09-23 15:45:00,40.03,40.08,40.03,40.04,47648.0,37.0914,37.1377,37.0914,37.1006,47648.0
2019-09-23 15:50:00,40.05,40.07,40.04,40.05,104365.0,37.1099,37.1284,37.1006,37.1099,104365.0
2019-09-23 15:55:00,40.06,40.29,40.01,40.16,580221.0,37.1192,37.3323,37.0728,37.2118,580221.0
2019-09-24 09:30:00,39.68,39.72,39.59,39.67,124511.0,36.7671,36.8041,36.6837,36.7578,124511.0
2019-09-24 09:35:00,39.78,39.87,39.65,39.66,16520.0,36.8597,36.9431,36.7393,36.7485,16520.0
2019-09-24 09:40:00,39.65,39.68,39.44,39.53,22108.0,36.7393,36.7671,36.5447,36.6281,22108.0
2019-09-24 09:45:00,39.5,39.55,39.38,39.44,18399.0,36.6003,36.6466,36.4891,36.5447,18399.0
2019-09-24 09:50:00,39.42,39.51,39.39,39.51,7542.0,36.5261,36.6095,36.4984,36.6095,7542.0
2019-09-24 09:55:00,39.54,39.63,39.54,39.56,18103.0,36.6373,36.7207,36.6373,36.6559,18103.0
2019-09-24 10:00:00,39.55,39.79,39.55,39.72,58485.0,36.6466,36.869,36.6466,36.8041,58485.0
2019-09-24 10:05:00,39.7,39.8,39.7,39.77,27287.0,36.7856,36.8783,36.7856,36.8505,27287.0
2019-09-24 10:10:00,39.77,39.79,39.7,39.71,24067.0,36.8505,36.869,36.7856,36.7949,24067.0
2019-09-24 10:15:00,39.74,39.9,39.69,39.7,32494.0,36.8227,36.9709,36.7763,36.7856,32494.0
2019-09-24 10:20:00,39.69,39.81,39.58,39.81,31119.0,36.7763,36.8875,36.6744,36.8875,31119.0
2019-09-24 10:25:00,39.81,39.92,39.76,39.9,31578.0,36.8875,36.9894,36.8412,36.9709,31578.0
2019-09-24 10:30:00,39.93,39.95,39.77,39.82,34222.0,36.9987,37.0172,36.8505,36.8968,34222.0
2019-09-24 10:35:00,39.83,39.98,39.83,39.98,31594.0,36.9061,37.045,36.9061,37.045,31594.0
2019-09-24 10:40:00,39.98,40.03,39.89,39.91,17510.0,37.045,37.0914,36.9616,36.9802,17510.0
2019-09-24 10:45:00,39.9,39.99,39.85,39.87,11543.0,36.9709,37.0543,36.9246,36.9431,11543.0
2019-09-24 10:50:00,39.88,39.88,39.77,39.86,9294.0,36.9524,36.9524,36.8505,36.9338,9294.0
2019-09-24 10:55:00,39.83,39.91,39.83,39.87,7845.0,36.9061,36.9802,36.9061,36.9431,7845.0
2019-09-24 11:00:00,39.86,39.97,39.86,39.93,17275.0,36.9338,37.0358,36.9338,36.9987,17275.0
2019-09-24 11:05:00,39.92,40.05,39.9,40.05,12266.0,36.9894,37.1099,36.9709,37.1099,12266.0
2019-09-24 11:10:00,40.06,40.14,40.04,40.13,11728.0,37.1192,37.1933,37.1006,37.184,11728.0
2019-09-24 11:15:00,40.11,40.26,40.09,40.21,31167.0,37.1655,37.3045,37.147,37.2582,31167.0
2019-09-24 11:20:00,40.21,40.38,40.17,40.36,25968.0,37.2582,37.4157,37.2211,37.3971,25968.0
2019-09-24 11:25:00,40.35,40.4,40.34,40.37,21366.0,37.3879,37.4342,37.3786,37.4064,21366.0
2019-09-24 11:30:00,40.36,40.43,40.29,40.33,32960.0,37.3971,37.462,37.3323,37.3693,32960.0
2019-09-24 11:35:00,40.35,40.54,40.34,40.53,21614.0,37.3879,37.5639,37.3786,37.5547,21614.0
2019-09-24 11:40:00,40.53,40.59,40.49,40.59,19421.0,37.5547,37.6103,37.5176,37.6103,19421.0
2019-09-24 11:45:00,40.59,40.59,40.41,40.46,9379.0,37.6103,37.6103,37.4435,37.4898,9379.0
2019-09-24 11:50:00,40.46,40.48,40.42,40.45,5334.0,37.4898,37.5083,37.4527,37.4805,5334.0
2019-09-24 11:55:00,40.45,40.52,40.44,40.49,16648.0,37.4805,37.5454,37.4713,37.5176,16648.0
2019-09-24 12:00:00,40.52,40.54,40.46,40.49,15345.0,37.5454,37.5639,37.4898,37.5176,15345.0
2019-09-24 12:05:00,40.47,40.47,40.35,40.4,26639.0,37.4991,37.4991,37.3879,37.4342,26639.0
2019-09-24 12:10:00,40.4,40.52,40.4,40.51,27383.0,37.4342,37.5454,37.4342,37.5361,27383.0
2019-09-24 12:15:00,40.51,40.6,40.47,40.6,9098.0,37.5361,37.6195,37.4991,37.6195,9098.0
2019-09-24 12:20:00,40.61,40.66,40.57,40.57,33513.0,37.6288,37.6751,37.5917,37.5917,33513.0
2019-09-24 12:25:00,40.6,40.65,40.57,40.57,14779.0,37.6195,37.6659,37.5917,37.5917,14779.0
2019-09-24 12:30:00,40.55,40.71,40.55,40.67,47993.0,37.5732,37.7214,37.5732,37.6844,47993.0
2019-09-24 12:35:00,40.67,40.74,40.63,40.64,19722.0,37.6844,37.7492,37.6473,37.6566,19722.0
2019-09-24 12:40:00,40.66,40.76,40.64,40.66,15510.0,37.6751,37.7678,37.6566,37.6751,15510.0
2019-09-24 12:45:00,40.67,40.72,40.63,40.69,32455.0,37.6844,37.7307,37.6473,37.7029,32455.0
2019-09-24 12:50:00,40.7,40.79,40.7,40.76,34431.0,37.7122,37.7956,37.7122,37.7678,34431.0
2019-09-24 12:55:00,40.76,40.83,40.68,40.68,21821.0,37.7678,37.8326,37.6937,37.6937,21821.0
2019-09-24 13:00:00,40.68,40.72,40.6,40.6,32342.0,37.6937,37.7307,37.6195,37.6195,32342.0
2019-09-24 13:05:00,40.57,40.57,40.47,40.47,28357.0,37.5917,37.5917,37.4991,37.4991,28357.0
2019-09-24 13:10:00,40.47,40.66,40.47,40.66,33420.0,37.4991,37.6751,37.4991,37.6751,33420.0
2019-09-24 13:15:00,40.66,40.74,40.65,40.68,19051.0,37.6751,37.7492,37.6659,37.6937,19051.0
2019-09-24 13:20:00,40.67,40.74,40.63,40.69,45540.0,37.6844,37.7492,37.6473,37.7029,45540.0
2019-09-24 13:25:00,40.71,40.72,40.66,40.72,17461.0,37.7214,37.7307,37.6751,37.7307,17461.0
2019-09-24 13:30:00,40.7,40.7,40.52,40.63,26184.0,37.7122,37.7122,37.5454,37.6473,26184.0
2019-09-24 13:35:00,40.63,40.66,40.53,40.54,28915.0,37.6473,37.6751,37.5547,37.5639,28915.0
2019-09-24 13:40:00,40.53,40.57,40.47,40.54,26553.0,37.5547,37.5917,37.4991,37.5639,26553.0
2019-09-24 13:45:00,40.53,40.55,40.49,40.49,10658.0,37.5547,37.5732,37.5176,37.5176,10658.0
2019-09-24 13:50:00,40.47,40.49,40.42,40.48,38296.0,37.4991,37.5176,37.4527,37.5083,38296.0
2019-09-24 13:55:00,40.47,40.55,40.46,40.55,14874.0,37.4991,37.5732,37.4898,37.5732,14874.0
2019-09-24 14:00:00,40.54,40.64,40.53,40.62,27441.0,37.5639,37.6566,37.5547,37.6381,27441.0
2019-09-24 14:05:00,40.63,40.7,40.61,40.69,34961.0,37.6473,37.7122,37.6288,37.7029,34961.0
2019-09-24 14:10:00,40.69,40.69,40.21,40.28,78364.0,37.7029,37.7029,37.2582,37.323,78364.0
2019-09-24 14:15:00,40.28,40.28,40.04,40.08,36616.0,37.323,37.323,37.1006,37.1377,36616.0
2019-09-24 14:20:00,40.09,40.24,40.07,40.22,44343.0,37.147,37.286,37.1284,37.2674,44343.0
2019-09-24 14:25:00,40.21,40.3,40.17,40.26,34015.0,37.2582,37.3415,37.2211,37.3045,34015.0
2019-09-24 14:30:00,40.26,40.42,40.26,40.41,36174.0,37.3045,37.4527,37.3045,37.4435,36174.0
2019-09-24 14:35:00,40.4,40.53,40.35,40.4,49840.0,37.4342,37.5547,37.3879,37.4342,49840.0
2019-09-24 14:40:00,40.42,40.53,40.35,40.53,18361.0,37.4527,37.5547,37.3879,37.5547,18361.0
2019-09-24 14:45:00,40.54,40.6,40.4,40.4,54888.0,37.5639,37.6195,37.4342,37.4342,54888.0
2019-09-24 14:50:00,40.39,40.45,40.35,40.41,44217.0,37.4249,37.4805,37.3879,37.4435,44217.0
2019-09-24 14:55:00,40.41,40.59,40.41,40.55,23834.0,37.4435,37.6103,37.4435,37.5732,23834.0
2019-09-24 15:00:00,40.56,40.6,40.53,40.53,22386.0,37.5825,37.6195,37.5547,37.5547,22386.0
2019-09-24 15:05:00,40.53,40.6,40.51,40.58,56678.0,37.5547,37.6195,37.5361,37.601,56678.0
2019-09-24 15:10:00,40.57,40.57,40.48,40.56,53483.0,37.5917,37.5917,37.5083,37.5825,53483.0
2019-09-24 15:15:00,40.56,40.68,40.54,40.68,58410.0,37.5825,37.6937,37.5639,37.6937,58410.0
2019-09-24 15:20:00,40.68,40.75,40.68,40.72,48255.0,37.6937,37.7585,37.6937,37.7307,48255.0
2019-09-24 15:25:00,40.71,40.71,40.55,40.62,43331.0,37.7214,37.7214,37.5732,37.6381,43331.0
2019-09-24 15:30:00,40.63,40.73,40.63,40.72,29684.0,37.6473,37.74,37.6473,37.7307,29684.0
2019-09-24 15:35:00,40.71,40.71,40.63,40.65,33621.0,37.7214,37.7214,37.6473,37.6659,33621.0
2019-09-24 15:40:00,40.65,40.7,40.65,40.7,23941.0,37.6659,37.7122,37.6659,37.7122,23941.0
2019-09-24 15:45:00,40.7,40.7,40.59,40.61,50970.0,37.7122,37.7122,37.6103,37.6288,50970.0
2019-09-24 15:50:00,40.62,40.73,40.61,40.73,122531.0,37.6381,37.74,37.6288,37.74,122531.0
2019-09-24 15:55:00,40.73,40.81,40.66,40.77,588527.0,37.74,37.8141,37.6751,37.777,588527.0
2019-09-25 09:30:00,40.38,40.46,40.24,40.36,119277.0,37.4157,37.4898,37.286,37.3971,119277.0
2019-09-25 09:35:00,40.38,40.45,40.25,40.31,41545.0,37.4157,37.4805,37.2952,37.3508,41545.0
2019-09-25 09:40:00,40.33,40.55,40.28,40.53,18607.0,37.3693,37.5732,37.323,37.5547,18607.0
2019-09-25 09:45:00,40.55,40.58,40.34,40.35,31937.0,37.5732,37.601,37.3786,37.3879,31937.0
2019-09-25 09:50:00,40.35,40.45,40.32,40.32,23461.0,37.3879,37.4805,37.3601,37.3601,23461.0
2019-09-25 09:55:00,40.31,40.45,40.3,40.33,19242.0,37.3508,37.4805,37.3415,37.3693,19242.0
2019-09-25 10:00:00,40.33,40.47,40.26,40.31,58767.0,37.3693,37.4991,37.3045,37.3508,58767.0
2019-09-25 10:05:00,40.31,40.37,40.13,40.15,39800.0,37.3508,37.4064,37.184,37.2026,39800.0
2019-09-25 10:10:00,40.13,40.21,40.09,40.16,24311.0,37.184,37.2582,37.147,37.2118,24311.0
2019-09-25 10:15:00,40.14,40.15,39.93,40.03,42168.0,37.1933,37.2026,36.9987,37.0914,42168.0
2019-09-25 10:20:00,40.0,40.02,39.96,40.02,15776.0,37.0636,37.0821,37.0265,37.0821,15776.0
2019-09-25 10:25:00,40.02,40.03,39.89,39.89,7613.0,37.0821,37.0914,36.9616,36.9616,7613.0
2019-09-25 10:30:00,39.9,39.94,39.74,39.84,40316.0,36.9709,37.008,36.8227,36.9153,40316.0
2019-09-25 10:35:00,39.85,39.89,39.78,39.78,22005.0,36.9246,36.9616,36.8597,36.8597,22005.0
2019-09-25 10:40:00,39.82,39.86,39.64,39.68,26853.0,36.8968,36.9338,36.73,36.7671,26853.0
2019-09-25 10:45:00,39.69,39.69,39.55,39.6,64182.0,36.7763,36.7763,36.6466,36.6929,64182.0
2019-09-25 10:50:00,39.58,39.59,39.23,39.3,100967.0,36.6744,36.6837,36.3501,36.415,100967.0
2019-09-25 10:55:00,39.31,39.49,39.31,39.46,68350.0,36.4242,36.591,36.4242,36.5632,68350.0
2019-09-25 11:00:00,39.44,39.65,39.42,39.48,34884.0,36.5447,36.7393,36.5261,36.5817,34884.0
2019-09-25 11:05:00,39.46,39.46,39.31,39.34,41977.0,36.5632,36.5632,36.4242,36.452,41977.0
2019-09-25 11:10:00,39.34,39.45,39.3,39.43,28712.0,36.452,36.5539,36.415,36.5354,28712.0
2019-09-25 11:15:00,39.42,39.42,39.26,39.37,51966.0,36.5261,36.5261,36.3779,36.4798,51966.0
2019-09-25 11:20:00,39.36,39.39,39.24,39.34,45987.0,36.4706,36.4984,36.3594,36.452,45987.0
2019-09-25 11:25:00,39.31,39.41,39.27,39.38,41768.0,36.4242,36.5169,36.3872,36.4891,41768.0
2019-09-25 11:30:00,39.38,39.43,39.34,39.37,22276.0,36.4891,36.5354,36.452,36.4798,22276.0
2019-09-25 11:35:00,39.36,39.49,39.35,39.41,35067.0,36.4706,36.591,36.4613,36.5169,35067.0
2019-09-25 11:40:00,39.4,39.4,39.31,39.33,17400.0,36.5076,36.5076,36.4242,36.4428,17400.0
2019-09-25 11:45:00,39.32,39.32,39.24,39.31,49568.0,36.4335,36.4335,36.3594,36.4242,49568.0
2019-09-25 11:50:00,39.31,39.4,39.28,39.28,40424.0,36.4242,36.5076,36.3964,36.3964,40424.0
2019-09-25 11:55:00,39.28,39.3,39.04,39.04,69715.0,36.3964,36.415,36.174,36.174,69715.0
2019-09-25 12:00:00,39.03,39.14,38.95,38.97,33544.0,36.1648,36.2667,36.0907,36.1092,33544.0
2019-09-25 12:05:00,38.98,39.0,38.73,38.81,53585.0,36.1184,36.137,35.8868,35.9609,53585.0
2019-09-25 12:10:00,38.81,39.0,38.81,38.98,48081.0,35.9609,36.137,35.9609,36.1184,48081.0
2019-09-25 12:15:00,38.96,39.11,38.96,39.06,26810.0,36.0999,36.2389,36.0999,36.1926,26810.0
2019-09-25 12:20:00,39.07,39.07,38.97,39.02,19380.0,36.2018,36.2018,36.1092,36.1555,19380.0
2019-09-25 12:25:00,39.02,39.03,38.97,38.99,13704.0,36.1555,36.1648,36.1092,36.1277,13704.0
2019-09-25 12:30:00,38.98,39.05,38.89,38.99,27217.0,36.1184,36.1833,36.0351,36.1277,27217.0
2019-09-25 12:35:00,38.97,39.0,38.9,38.99,6956.0,36.1092,36.137,36.0443,36.1277,6956.0
2019-09-25 12:40:00,38.99,39.13,38.99,39.1,12057.0,36.1277,36.2574,36.1277,36.2296,12057.0
2019-09-25 12:45:00,39.11,39.21,39.1,39.15,6069.0,36.2389,36.3316,36.2296,36.276,6069.0
2019-09-25 12:50:00,39.16,39.26,39.15,39.23,7127.0,36.2852,36.3779,36.276,36.3501,7127.0
2019-09-25 12:55:00,39.25,39.26,39.1,39.12,26061.0,36.3686,36.3779,36.2296,36.2482,26061.0
2019-09-25 13:00:00,39.11,39.11,38.99,39.01,17736.0,36.2389,36.2389,36.1277,36.1462,17736.0
2019-09-25 13:05:00,39.02,39.11,39.0,39.1,11823.0,36.1555,36.2389,36.137,36.2296,11823.0
2019-09-25 13:10:00,39.09,39.09,38.97,38.98,21054.0,36.2204,36.2204,36.1092,36.1184,21054.0
2019-09-25 13:15:00,38.99,39.12,38.99,39.12,14904.0,36.1277,36.2482,36.1277,36.2482,14904.0
2019-09-25 13:20:00,39.11,39.11,38.99,38.99,22352.0,36.2389,36.2389,36.1277,36.1277,22352.0
2019-09-25 13:25:00,38.99,39.01,38.95,38.98,19344.0,36.1277,36.1462,36.0907,36.1184,19344.0
2019-09-25 13:30:00,38.97,39.05,38.96,39.03,22006.0,36.1092,36.1833,36.0999,36.1648,22006.0
2019-09-25 13:35:00,39.0,39.0,38.95,38.97,16035.0,36.137,36.137,36.0907,36.1092,16035.0
2019-09-25 13:40:00,38.96,39.03,38.94,38.97,17705.0,36.0999,36.1648,36.0814,36.1092,17705.0
2019-09-25 13:45:00,38.98,39.04,38.96,39.04,9575.0,36.1184,36.174,36.0999,36.174,9575.0
2019-09-25 13:50:00,39.05,39.1,39.05,39.09,8458.0,36.1833,36.2296,36.1833,36.2204,8458.0
2019-09-25 13:55:00,39.09,39.11,39.03,39.04,11094.0,36.2204,36.2389,36.1648,36.174,11094.0
2019-09-25 14:00:00,39.02,39.07,38.96,39.03,24187.0,36.1555,36.2018,36.0999,36.1648,24187.0
2019-09-25 14:05:00,39.03,39.05,38.99,39.02,15196.0,36.1648,36.1833,36.1277,36.1555,15196.0
2019-09-25 14:10:00,39.01,39.02,38.96,38.99,19170.0,36.1462,36.1555,36.0999,36.1277,19170.0
2019-09-25 14:15:00,38.99,39.05,38.99,39.04,13948.0,36.1277,36.1833,36.1277,36.174,13948.0
2019-09-25 14:20:00,39.04,39.06,39.0,39.01,20423.0,36.174,36.1926,36.137,36.1462,20423.0
2019-09-25 14:25:00,39.02,39.03,38.96,38.96,17400.0,36.1555,36.1648,36.0999,36.0999,17400.0
2019-09-25 14:30:00,38.97,38.99,38.97,38.97,20465.0,36.1092,36.1277,36.1092,36.1092,20465.0
2019-09-25 14:35:00,38.98,39.0,38.92,38.92,36688.0,36.1184,36.137,36.0629,36.0629,36688.0
2019-09-25 14:40:00,38.92,38.97,38.83,38.92,47344.0,36.0629,36.1092,35.9795,36.0629,47344.0
2019-09-25 14:45:00,38.92,38.92,38.86,38.88,24632.0,36.0629,36.0629,36.0073,36.0258,24632.0
2019-09-25 14:50:00,38.88,38.99,38.88,38.99,28630.0,36.0258,36.1277,36.0258,36.1277,28630.0
2019-09-25 14:55:00,38.99,39.16,38.99,39.12,23570.0,36.1277,36.2852,36.1277,36.2482,23570.0
2019-09-25 15:00:00,39.13,39.25,39.09,39.23,23771.0,36.2574,36.3686,36.2204,36.3501,23771.0
2019-09-25 15:05:00,39.23,39.23,39.14,39.14,20650.0,36.3501,36.3501,36.2667,36.2667,20650.0
2019-09-25 15:10:00,39.13,39.17,39.04,39.04,28828.0,36.2574,36.2945,36.174,36.174,28828.0
2019-09-25 15:15:00,39.04,39.08,39.02,39.06,17088.0,36.174,36.2111,36.1555,36.1926,17088.0
2019-09-25 15:20:00,39.06,39.1,39.06,39.1,11766.0,36.1926,36.2296,36.1926,36.2296,11766.0
2019-09-25 15:25:00,39.1,39.19,39.1,39.15,18759.0,36.2296,36.313,36.2296,36.276,18759.0
2019-09-25 15:30:00,39.13,39.18,39.1,39.15,17465.0,36.2574,36.3038,36.2296,36.276,17465.0
2019-09-25 15:35:00,39.15,39.21,39.15,39.18,19407.0,36.276,36.3316,36.276,36.3038,19407.0
2019-09-25 15:40:00,39.18,39.2,39.17,39.2,22424.0,36.3038,36.3223,36.2945,36.3223,22424.0
2019-09-25 15:45:00,39.2,39.23,39.13,39.14,44343.0,36.3223,36.3501,36.2574,36.2667,44343.0
2019-09-25 15:50:00,39.14,39.14,39.04,39.05,98406.0,36.2667,36.2667,36.174,36.1833,98406.0
2019-09-25 15:55:00,39.06,39.06,38.88,38.91,443613.0,36.1926,36.1926,36.0258,36.0536,443613.0
2019-09-26 09:30:00,39.17,39.32,39.16,39.24,97837.0,36.2945,36.4335,36.2852,36.3594,97837.0
2019-09-26 09:35:00,39.23,39.37,39.19,39.36,41179.0,36.3501,36.4798,36.313,36.4706,41179.0
2019-09-26 09:40:00,39.36,39.5,39.35,39.46,41203.0,36.4706,36.6003,36.4613,36.5632,41203.0
2019-09-26 09:45:00,39.47,39.48,39.29,39.32,37520.0,36.5725,36.5817,36.4057,36.4335,37520.0
2019-09-26 09:50:00,39.32,39.38,39.18,39.2,32037.0,36.4335,36.4891,36.3038,36.3223,32037.0
2019-09-26 09:55:00,39.26,39.3,39.18,39.21,18872.0,36.3779,36.415,36.3038,36.3316,18872.0
2019-09-26 10:00:00,39.15,39.15,38.91,38.95,66357.0,36.276,36.276,36.0536,36.0907,66357.0
2019-09-26 10:05:00,38.96,39.15,38.95,39.15,5245.0,36.0999,36.276,36.0907,36.276,5245.0
2019-09-26 10:10:00,39.12,39.12,38.97,39.03,7189.0,36.2482,36.2482,36.1092,36.1648,7189.0
2019-09-26 10:15:00,39.06,39.1,38.91,38.95,19306.0,36.1926,36.2296,36.0536,36.0907,19306.0
2019-09-26 10:20:00,38.98,39.05,38.96,39.05,11512.0,36.1184,36.1833,36.0999,36.1833,11512.0
2019-09-26 10:25:00,39.08,39.11,38.92,38.92,5305.0,36.2111,36.2389,36.0629,36.0629,5305.0
2019-09-26 10:30:00,38.95,39.01,38.95,38.99,3450.0,36.0907,36.1462,36.0907,36.1277,3450.0
2019-09-26 10:35:00,38.98,39.05,38.91,38.91,6100.0,36.1184,36.1833,36.0536,36.0536,6100.0
2019-09-26 10:40:00,38.88,38.88,38.68,38.73,30785.0,36.0258,36.0258,35.8405,35.8868,30785.0
2019-09-26 10:45:00,38.73,38.81,38.69,38.72,14129.0,35.8868,35.9609,35.8497,35.8775,14129.0
2019-09-26 10:50:00,38.74,38.86,38.73,38.8,11312.0,35.8961,36.0073,35.8868,35.9517,11312.0
2019-09-26 10:55:00,38.81,38.92,38.74,38.86,18875.0,35.9609,36.0629,35.8961,36.0073,18875.0
2019-09-26 11:00:00,38.87,39.05,38.85,38.93,15689.0,36.0165,36.1833,35.998,36.0721,15689.0
2019-09-26 11:05:00,38.93,38.97,38.82,38.82,11021.0,36.0721,36.1092,35.9702,35.9702,11021.0
2019-09-26 11:10:00,38.83,38.87,38.81,38.86,8200.0,35.9795,36.0165,35.9609,36.0073,8200.0
2019-09-26 11:15:00,38.86,38.97,38.79,38.96,35817.0,36.0073,36.1092,35.9424,36.0999,35817.0
2019-09-26 11:20:00,38.97,39.05,38.97,38.98,26917.0,36.1092,36.1833,36.1092,36.1184,26917.0
2019-09-26 11:25:00,38.99,39.08,38.92,38.92,17783.0,36.1277,36.2111,36.0629,36.0629,17783.0
2019-09-26 11:30:00,38.91,38.99,38.89,38.96,17455.0,36.0536,36.1277,36.0351,36.0999,17455.0
2019-09-26 11:35:00,38.95,38.95,38.85,38.85,11396.0,36.0907,36.0907,35.998,35.998,11396.0
2019-09-26 11:40:00,38.83,38.84,38.79,38.79,9037.0,35.9795,35.9887,35.9424,35.9424,9037.0
2019-09-26 11:45:00,38.79,38.86,38.74,38.84,5900.0,35.9424,36.0073,35.8961,35.9887,5900.0
2019-09-26 11:50:00,38.85,38.88,38.76,38.76,8144.0,35.998,36.0258,35.9146,35.9146,8144.0
2019-09-26 11:55:00,38.75,38.79,38.67,38.69,40244.0,35.9053,35.9424,35.8312,35.8497,40244.0
2019-09-26 12:00:00,38.7,38.74,38.62,38.62,23240.0,35.859,35.8961,35.7849,35.7849,23240.0
2019-09-26 12:05:00,38.61,38.61,38.43,38.54,25570.0,35.7756,35.7756,35.6088,35.7108,25570.0
2019-09-26 12:10:00,38.55,38.62,38.55,38.6,10773.0,35.72,35.7849,35.72,35.7663,10773.0
2019-09-26 12:15:00,38.58,38.65,38.57,38.64,4300.0,35.7478,35.8127,35.7385,35.8034,4300.0
2019-09-26 12:20:00,38.65,38.66,38.61,38.64,6600.0,35.8127,35.8219,35.7756,35.8034,6600.0
2019-09-26 12:25:00,38.63,38.63,38.56,38.62,5000.0,35.7941,35.7941,35.7293,35.7849,5000.0
2019-09-26 12:30:00,38.61,38.61,38.56,38.56,9968.0,35.7756,35.7756,35.7293,35.7293,9968.0
2019-09-26 12:35:00,38.57,38.58,38.51,38.53,15668.0,35.7385,35.7478,35.683,35.7015,15668.0
2019-09-26 12:40:00,38.52,38.57,38.51,38.55,6566.0,35.6922,35.7385,35.683,35.72,6566.0
2019-09-26 12:45:00,38.56,38.56,38.46,38.48,12864.0,35.7293,35.7293,35.6366,35.6552,12864.0
2019-09-26 12:50:00,38.46,38.55,38.45,38.53,7697.0,35.6366,35.72,35.6274,35.7015,7697.0
2019-09-26 12:55:00,38.54,38.67,38.54,38.61,8126.0,35.7108,35.8312,35.7108,35.7756,8126.0
2019-09-26 13:00:00,38.6,38.61,38.51,38.55,15548.0,35.7663,35.7756,35.683,35.72,15548.0
2019-09-26 13:05:00,38.56,38.57,38.48,38.57,9727.0,35.7293,35.7385,35.6552,35.7385,9727.0
2019-09-26 13:10:00,38.57,38.65,38.56,38.6,22345.0,35.7385,35.8127,35.7293,35.7663,22345.0
2019-09-26 13:15:00,38.59,38.77,38.59,38.77,39242.0,35.7571,35.9239,35.7571,35.9239,39242.0
2019-09-26 13:20:00,38.77,38.8,38.73,38.77,14903.0,35.9239,35.9517,35.8868,35.9239,14903.0
2019-09-26 13:25:00,38.76,38.86,38.74,38.82,28884.0,35.9146,36.0073,35.8961,35.9702,28884.0
2019-09-26 13:30:00,38.84,38.88,38.79,38.84,15315.0,35.9887,36.0258,35.9424,35.9887,15315.0
2019-09-26 13:35:00,38.83,38.83,38.69,38.69,9580.0,35.9795,35.9795,35.8497,35.8497,9580.0
2019-09-26 13:40:00,38.7,38.72,38.67,38.67,15048.0,35.859,35.8775,35.8312,35.8312,15048.0
2019-09-26 13:45:00,38.67,38.67,38.55,38.58,22527.0,35.8312,35.8312,35.72,35.7478,22527.0
2019-09-26 13:50:00,38.58,38.62,38.55,38.56,22745.0,35.7478,35.7849,35.72,35.7293,22745.0
2019-09-26 13:55:00,38.56,38.57,38.53,38.56,15697.0,35.7293,35.7385,35.7015,35.7293,15697.0
2019-09-26 14:00:00,38.55,38.67,38.55,38.6,23026.0,35.72,35.8312,35.72,35.7663,23026.0
2019-09-26 14:05:00,38.6,38.62,38.58,38.62,13565.0,35.7663,35.7849,35.7478,35.7849,13565.0
2019-09-26 14:10:00,38.59,38.63,38.53,38.54,12008.0,35.7571,35.7941,35.7015,35.7108,12008.0
2019-09-26 14:15:00,38.55,38.74,38.55,38.73,35882.0,35.72,35.8961,35.72,35.8868,35882.0
2019-09-26 14:20:00,38.69,38.72,38.64,38.71,6284.0,35.8497,35.8775,35.8034,35.8683,6284.0
2019-09-26 14:25:00,38.71,38.71,38.67,38.69,11585.0,35.8683,35.8683,35.8312,35.8497,11585.0
2019-09-26 14:30:00,38.7,38.7,38.61,38.61,35547.0,35.859,35.859,35.7756,35.7756,35547.0
2019-09-26 14:35:00,38.61,38.63,38.58,38.6,11134.0,35.7756,35.7941,35.7478,35.7663,11134.0
2019-09-26 14:40:00,38.6,38.63,38.59,38.62,11128.0,35.7663,35.7941,35.7571,35.7849,11128.0
2019-09-26 14:45:00,38.61,38.61,38.53,38.55,21500.0,35.7756,35.7756,35.7015,35.72,21500.0
2019-09-26 14:50:00,38.55,38.62,38.55,38.58,24523.0,35.72,35.7849,35.72,35.7478,24523.0
2019-09-26 14:55:00,38.58,38.69,38.57,38.69,19963.0,35.7478,35.8497,35.7385,35.8497,19963.0
2019-09-26 15:00:00,38.67,38.67,38.57,38.6,7789.0,35.8312,35.8312,35.7385,35.7663,7789.0
2019-09-26 15:05:00,38.59,38.65,38.59,38.64,7048.0,35.7571,35.8127,35.7571,35.8034,7048.0
2019-09-26 15:10:00,38.65,38.66,38.6,38.63,9753.0,35.8127,35.8219,35.7663,35.7941,9753.0
2019-09-26 15:15:00,38.61,38.66,38.57,38.57,12548.0,35.7756,35.8219,35.7385,35.7385,12548.0
2019-09-26 15:20:00,38.57,38.57,38.53,38.53,25083.0,35.7385,35.7385,35.7015,35.7015,25083.0
2019-09-26 15:25:00,38.53,38.56,38.47,38.47,85535.0,35.7015,35.7293,35.6459,35.6459,85535.0
2019-09-26 15:30:00,38.46,38.47,38.33,38.37,73148.0,35.6366,35.6459,35.5162,35.5532,73148.0
2019-09-26 15:35:00,38.37,38.47,38.37,38.47,17585.0,35.5532,35.6459,35.5532,35.6459,17585.0
2019-09-26 15:40:00,38.47,38.49,38.44,38.44,44308.0,35.6459,35.6644,35.6181,35.6181,44308.0
2019-09-26 15:45:00,38.44,38.45,38.41,38.41,37464.0,35.6181,35.6274,35.5903,35.5903,37464.0
2019-09-26 15:50:00,38.42,38.42,38.36,38.38,85869.0,35.5996,35.5996,35.544,35.5625,85869.0
2019-09-26 15:55:00,38.38,38.38,38.24,38.35,441622.0,35.5625,35.5625,35.4328,35.5347,441622.0
2019-09-27 09:30:00,37.5,37.67,37.46,37.65,123538.0,34.7471,34.9046,34.71,34.8861,123538.0
2019-09-27 09:35:00,37.63,37.74,37.52,37.67,53976.0,34.8676,34.9695,34.7656,34.9046,53976.0
2019-09-27 09:40:00,37.64,37.89,37.64,37.8,107100.0,34.8768,35.1085,34.8768,35.0251,107100.0
2019-09-27 09:45:00,37.77,37.77,37.59,37.63,55291.0,34.9973,34.9973,34.8305,34.8676,55291.0
2019-09-27 09:50:00,37.65,37.82,37.64,37.81,47404.0,34.8861,35.0436,34.8768,35.0343,47404.0
2019-09-27 09:55:00,37.82,37.96,37.81,37.93,70314.0,35.0436,35.1733,35.0343,35.1455,70314.0
2019-09-27 10:00:00,37.95,37.97,37.78,37.93,65126.0,35.1641,35.1826,35.0065,35.1455,65126.0
2019-09-27 10:05:00,37.91,38.07,37.9,38.04,58086.0,35.127,35.2753,35.1177,35.2475,58086.0
2019-09-27 10:10:00,38.04,38.05,37.87,37.98,32769.0,35.2475,35.2567,35.0899,35.1919,32769.0
2019-09-27 10:15:00,38.01,38.01,37.9,37.93,33212.0,35.2197,35.2197,35.1177,35.1455,33212.0
2019-09-27 10:20:00,37.89,37.96,37.87,37.88,17706.0,35.1085,35.1733,35.0899,35.0992,17706.0
2019-09-27 10:25:00,37.89,37.91,37.83,37.88,67592.0,35.1085,35.127,35.0529,35.0992,67592.0
2019-09-27 10:30:00,37.89,37.89,37.77,37.77,48342.0,35.1085,35.1085,34.9973,34.9973,48342.0
2019-09-27 10:35:00,37.77,37.77,37.67,37.69,33631.0,34.9973,34.9973,34.9046,34.9231,33631.0
2019-09-27 10:40:00,37.69,37.79,37.69,37.77,29401.0,34.9231,35.0158,34.9231,34.9973,29401.0
2019-09-27 10:45:00,37.76,37.81,37.71,37.81,84926.0,34.988,35.0343,34.9417,35.0343,84926.0
2019-09-27 10:50:00,37.8,37.87,37.78,37.81,53536.0,35.0251,35.0899,35.0065,35.0343,53536.0
2019-09-27 10:55:00,37.81,37.88,37.8,37.86,21080.0,35.0343,35.0992,35.0251,35.0807,21080.0
2019-09-27 11:00:00,37.87,37.93,37.79,37.82,42706.0,35.0899,35.1455,35.0158,35.0436,42706.0
2019-09-27 11:05:00,37.83,37.84,37.7,37.72,19565.0,35.0529,35.0621,34.9324,34.9509,19565.0
2019-09-27 11:10:00,37.71,37.75,37.67,37.7,78538.0,34.9417,34.9787,34.9046,34.9324,78538.0
2019-09-27 11:15:00,37.69,37.78,37.69,37.74,36561.0,34.9231,35.0065,34.9231,34.9695,36561.0
2019-09-27 11:20:00,37.74,37.74,37.61,37.62,48180.0,34.9695,34.9695,34.849,34.8583,48180.0
2019-09-27 11:25:00,37.62,37.65,37.55,37.56,22252.0,34.8583,34.8861,34.7934,34.8027,22252.0
2019-09-27 11:30:00,37.57,37.57,37.33,37.4,54731.0,34.812,34.812,34.5896,34.6544,54731.0
2019-09-27 11:35:00,37.41,37.93,37.33,37.9,270502.0,34.6637,35.1455,34.5896,35.1177,270502.0
2019-09-27 11:40:00,37.88,38.08,37.77,37.97,138566.0,35.0992,35.2845,34.9973,35.1826,138566.0
2019-09-27 11:45:00,37.98,38.0,37.79,37.84,26811.0,35.1919,35.2104,35.0158,35.0621,26811.0
2019-09-27 11:50:00,37.84,37.98,37.82,37.96,55956.0,35.0621,35.1919,35.0436,35.1733,55956.0
2019-09-27 11:55:00,37.96,37.97,37.67,37.68,36365.0,35.1733,35.1826,34.9046,34.9139,36365.0
2019-09-27 12:00:00,37.69,37.81,37.65,37.7,17773.0,34.9231,35.0343,34.8861,34.9324,17773.0
2019-09-27 12:05:00,37.67,37.77,37.64,37.75,28977.0,34.9046,34.9973,34.8768,34.9787,28977.0
2019-09-27 12:10:00,37.75,37.78,37.68,37.71,27552.0,34.9787,35.0065,34.9139,34.9417,27552.0
2019-09-27 12:15:00,37.72,37.93,37.7,37.88,57173.0,34.9509,35.1455,34.9324,35.0992,57173.0
2019-09-27 12:20:00,37.88,37.88,37.73,37.8,29077.0,35.0992,35.0992,34.9602,35.0251,29077.0
2019-09-27 12:25:00,37.8,37.81,37.69,37.72,24855.0,35.0251,35.0343,34.9231,34.9509,24855.0
2019-09-27 12:30:00,37.73,37.86,37.73,37.86,29327.0,34.9602,35.0807,34.9602,35.0807,29327.0
2019-09-27 12:35:00,37.87,37.93,37.84,37.85,25226.0,35.0899,35.1455,35.0621,35.0714,25226.0
2019-09-27 12:40:00,37.84,37.85,37.79,37.85,15433.0,35.0621,35.0714,35.0158,35.0714,15433.0
2019-09-27 12:45:00,37.88,38.02,37.87,38.01,17489.0,35.0992,35.2289,35.0899,35.2197,17489.0
2019-09-27 12:50:00,38.01,38.11,38.01,38.03,62843.0,35.2197,35.3123,35.2197,35.2382,62843.0
2019-09-27 12:55:00,38.02,38.1,37.98,38.1,41489.0,35.2289,35.3031,35.1919,35.3031,41489.0
2019-09-27 13:00:00,38.1,38.2,38.05,38.07,63605.0,35.3031,35.3957,35.2567,35.2753,63605.0
2019-09-27 13:05:00,38.08,38.11,38.0,38.07,14701.0,35.2845,35.3123,35.2104,35.2753,14701.0
2019-09-27 13:10:00,38.07,38.09,38.01,38.07,26041.0,35.2753,35.2938,35.2197,35.2753,26041.0
2019-09-27 13:15:00,38.06,38.18,38.06,38.16,36926.0,35.266,35.3772,35.266,35.3586,36926.0
2019-09-27 13:20:00,38.17,38.25,38.14,38.22,10821.0,35.3679,35.442,35.3401,35.4142,10821.0
2019-09-27 13:25:00,38.22,38.25,38.16,38.16,29250.0,35.4142,35.442,35.3586,35.3586,29250.0
2019-09-27 13:30:00,38.16,38.4,38.16,38.34,63741.0,35.3586,35.581,35.3586,35.5254,63741.0
2019-09-27 13:35:00,38.35,38.4,38.22,38.23,43538.0,35.5347,35.581,35.4142,35.4235,43538.0
2019-09-27 13:40:00,38.24,38.27,38.22,38.27,46028.0,35.4328,35.4606,35.4142,35.4606,46028.0
2019-09-27 13:45:00,38.28,38.31,38.24,38.24,42757.0,35.4698,35.4976,35.4328,35.4328,42757.0
2019-09-27 13:50:00,38.24,38.31,38.2,38.24,25278.0,35.4328,35.4976,35.3957,35.4328,25278.0
2019-09-27 13:55:00,38.24,38.24,38.14,38.15,19954.0,35.4328,35.4328,35.3401,35.3494,19954.0
2019-09-27 14:00:00,38.16,38.21,38.12,38.13,21703.0,35.3586,35.405,35.3216,35.3308,21703.0
2019-09-27 14:05:00,38.14,38.2,38.14,38.18,13889.0,35.3401,35.3957,35.3401,35.3772,13889.0
2019-09-27 14:10:00,38.18,38.21,38.06,38.07,12136.0,35.3772,35.405,35.266,35.2753,12136.0
2019-09-27 14:15:00,38.06,38.09,37.93,37.97,26301.0,35.266,35.2938,35.1455,35.1826,26301.0
2019-09-27 14:20:00,37.96,37.97,37.84,37.85,30237.0,35.1733,35.1826,35.0621,35.0714,30237.0
2019-09-27 14:25:00,37.85,37.93,37.83,37.89,10447.0,35.0714,35.1455,35.0529,35.1085,10447.0
2019-09-27 14:30:00,37.89,37.96,37.86,37.91,18289.0,35.1085,35.1733,35.0807,35.127,18289.0
2019-09-27 14:35:00,37.91,37.99,37.9,37.98,14338.0,35.127,35.2011,35.1177,35.1919,14338.0
2019-09-27 14:40:00,37.98,38.02,37.96,37.98,17704.0,35.1919,35.2289,35.1733,35.1919,17704.0
2019-09-27 14:45:00,37.98,38.04,37.97,38.02,14479.0,35.1919,35.2475,35.1826,35.2289,14479.0
2019-09-27 14:50:00,38.03,38.07,37.94,37.96,26599.0,35.2382,35.2753,35.1548,35.1733,26599.0
2019-09-27 14:55:00,37.97,38.04,37.94,38.02,18995.0,35.1826,35.2475,35.1548,35.2289,18995.0
2019-09-27 15:00:00,38.03,38.03,37.98,38.01,15922.0,35.2382,35.2382,35.1919,35.2197,15922.0
2019-09-27 15:05:00,38.01,38.07,38.0,38.06,9017.0,35.2197,35.2753,35.2104,35.266,9017.0
2019-09-27 15:10:00,38.05,38.08,38.04,38.05,12739.0,35.2567,35.2845,35.2475,35.2567,12739.0
2019-09-27 15:15:00,38.06,38.07,37.91,37.91,28354.0,35.266,35.2753,35.127,35.127,28354.0
2019-09-27 15:20:00,37.92,37.97,37.88,37.89,16901.0,35.1363,35.1826,35.0992,35.1085,16901.0
2019-09-27 15:25:00,37.89,37.93,37.88,37.9,22099.0,35.1085,35.1455,35.0992,35.1177,22099.0
2019-09-27 15:30:00,37.89,37.91,37.84,37.85,17180.0,35.1085,35.127,35.0621,35.0714,17180.0
2019-09-27 15:35:00,37.86,37.87,37.76,37.77,36363.0,35.0807,35.0899,34.988,34.9973,36363.0
2019-09-27 15:40:00,37.77,37.82,37.76,37.8,27244.0,34.9973,35.0436,34.988,35.0251,27244.0
2019-09-27 15:45:00,37.8,37.8,37.74,37.75,24716.0,35.0251,35.0251,34.9695,34.9787,24716.0
2019-09-27 15:50:00,37.75,37.76,37.61,37.63,174899.0,34.9787,34.988,34.849,34.8676,174899.0
2019-09-27 15:55:00,37.63,37.72,37.56,37.66,693271.0,34.8676,34.9509,34.8027,34.8954,693271.0
2019-09-30 09:30:00,36.91,37.11,36.81,37.06,143526.0,34.2004,34.3857,34.1078,34.3394,143526.0
2019-09-30 09:35:00,37.02,37.19,37.02,37.15,51652.0,34.3023,34.4599,34.3023,34.4228,51652.0
2019-09-30 09:40:00,37.15,37.36,37.14,37.36,68216.0,34.4228,34.6174,34.4135,34.6174,68216.0
2019-09-30 09:45:00,37.36,37.41,37.19,37.22,30599.0,34.6174,34.6637,34.4599,34.4877,30599.0
2019-09-30 09:50:00,37.28,37.43,37.25,37.4,19025.0,34.5432,34.6822,34.5155,34.6544,19025.0
2019-09-30 09:55:00,37.33,37.36,37.22,37.23,24804.0,34.5896,34.6174,34.4877,34.4969,24804.0
2019-09-30 10:00:00,37.27,37.27,37.1,37.12,42120.0,34.534,34.534,34.3765,34.395,42120.0
2019-09-30 10:05:00,37.13,37.24,37.11,37.22,19593.0,34.4043,34.5062,34.3857,34.4877,19593.0
2019-09-30 10:10:00,37.21,37.25,37.05,37.06,18884.0,34.4784,34.5155,34.3301,34.3394,18884.0
2019-09-30 10:15:00,37.04,37.13,37.02,37.11,33821.0,34.3209,34.4043,34.3023,34.3857,33821.0
2019-09-30 10:20:00,37.09,37.22,37.09,37.17,7200.0,34.3672,34.4877,34.3672,34.4413,7200.0
2019-09-30 10:25:00,37.19,37.23,37.13,37.23,17245.0,34.4599,34.4969,34.4043,34.4969,17245.0
2019-09-30 10:30:00,37.23,37.24,37.12,37.12,19696.0,34.4969,34.5062,34.395,34.395,19696.0
2019-09-30 10:35:00,37.14,37.15,37.02,37.03,13522.0,34.4135,34.4228,34.3023,34.3116,13522.0
2019-09-30 10:40:00,37.02,37.1,36.94,37.03,48451.0,34.3023,34.3765,34.2282,34.3116,48451.0
2019-09-30 10:45:00,37.09,37.09,36.99,37.01,23574.0,34.3672,34.3672,34.2745,34.2931,23574.0
2019-09-30 10:50:00,37.01,37.04,36.84,36.85,42306.0,34.2931,34.3209,34.1355,34.1448,42306.0
2019-09-30 10:55:00,36.83,36.83,36.69,36.75,54989.0,34.1263,34.1263,33.9966,34.0522,54989.0
2019-09-30 11:00:00,36.74,36.79,36.67,36.78,44998.0,34.0429,34.0892,33.978,34.08,44998.0
2019-09-30 11:05:00,36.78,36.78,36.62,36.62,55398.0,34.08,34.08,33.9317,33.9317,55398.0
2019-09-30 11:10:00,36.62,36.62,36.27,36.34,202350.0,33.9317,33.9317,33.6074,33.6723,202350.0
2019-09-30 11:15:00,36.35,36.36,36.23,36.34,139832.0,33.6815,33.6908,33.5703,33.6723,139832.0
2019-09-30 11:20:00,36.34,36.37,36.16,36.25,151168.0,33.6723,33.7001,33.5055,33.5889,151168.0
2019-09-30 11:25:00,36.26,36.28,36.12,36.2,76452.0,33.5981,33.6167,33.4684,33.5425,76452.0
2019-09-30 11:30:00,36.18,36.28,36.04,36.12,123871.0,33.524,33.6167,33.3943,33.4684,123871.0
2019-09-30 11:35:00,36.13,36.3,36.09,36.29,48626.0,33.4777,33.6352,33.4406,33.6259,48626.0
2019-09-30 11:40:00,36.29,36.3,36.23,36.29,70673.0,33.6259,33.6352,33.5703,33.6259,70673.0
2019-09-30 11:45:00,36.3,36.36,36.3,36.33,43469.0,33.6352,33.6908,33.6352,33.663,43469.0
2019-09-30 11:50:00,36.33,36.38,36.29,36.36,28109.0,33.663,33.7093,33.6259,33.6908,28109.0
2019-09-30 11:55:00,36.35,36.41,36.17,36.18,82137.0,33.6815,33.7371,33.5147,33.524,82137.0
2019-09-30 12:00:00,36.17,36.25,36.16,36.24,68614.0,33.5147,33.5889,33.5055,33.5796,68614.0
2019-09-30 12:05:00,36.22,36.22,36.12,36.14,80379.0,33.5611,33.5611,33.4684,33.4869,80379.0
2019-09-30 12:10:00,36.14,36.21,36.14,36.19,80252.0,33.4869,33.5518,33.4869,33.5333,80252.0
2019-09-30 12:15:00,36.19,36.37,36.18,36.37,79544.0,33.5333,33.7001,33.524,33.7001,79544.0
2019-09-30 12:20:00,36.37,36.55,36.35,36.51,100598.0,33.7001,33.8668,33.6815,33.8298,100598.0
2019-09-30 12:25:00,36.51,36.53,36.39,36.4,48403.0,33.8298,33.8483,33.7186,33.7278,48403.0
2019-09-30 12:30:00,36.39,36.42,36.35,36.36,40388.0,33.7186,33.7464,33.6815,33.6908,40388.0
2019-09-30 12:35:00,36.35,36.39,36.3,36.35,62869.0,33.6815,33.7186,33.6352,33.6815,62869.0
2019-09-30 12:40:00,36.35,36.42,36.33,36.38,24030.0,33.6815,33.7464,33.663,33.7093,24030.0
2019-09-30 12:45:00,36.38,36.4,36.33,36.35,29992.0,33.7093,33.7278,33.663,33.6815,29992.0
2019-09-30 12:50:00,36.35,36.39,36.3,36.34,36885.0,33.6815,33.7186,33.6352,33.6723,36885.0
2019-09-30 12:55:00,36.35,36.35,36.28,36.31,28263.0,33.6815,33.6815,33.6167,33.6445,28263.0
2019-09-30 13:00:00,36.31,36.31,36.27,36.27,41720.0,33.6445,33.6445,33.6074,33.6074,41720.0
2019-09-30 13:05:00,36.27,36.3,36.24,36.28,79572.0,33.6074,33.6352,33.5796,33.6167,79572.0
2019-09-30 13:10:00,36.27,36.3,36.22,36.26,54548.0,33.6074,33.6352,33.5611,33.5981,54548.0
2019-09-30 13:15:00,36.26,36.26,36.19,36.21,34356.0,33.5981,33.5981,33.5333,33.5518,34356.0
2019-09-30 13:20:00,36.2,36.21,36.13,36.14,44962.0,33.5425,33.5518,33.4777,33.4869,44962.0
2019-09-30 13:25:00,36.13,36.18,36.1,36.18,41040.0,33.4777,33.524,33.4499,33.524,41040.0
2019-09-30 13:30:00,36.18,36.18,36.12,36.12,25318.0,33.524,33.524,33.4684,33.4684,25318.0
2019-09-30 13:35:00,36.11,36.15,36.06,36.12,73205.0,33.4591,33.4962,33.4128,33.4684,73205.0
2019-09-30 13:40:00,36.12,36.19,36.08,36.15,37109.0,33.4684,33.5333,33.4313,33.4962,37109.0
2019-09-30 13:45:00,36.14,36.28,36.14,36.25,49254.0,33.4869,33.6167,33.4869,33.5889,49254.0
2019-09-30 13:50:00,36.25,36.27,36.17,36.25,37902.0,33.5889,33.6074,33.5147,33.5889,37902.0
2019-09-30 13:55:00,36.24,36.24,36.14,36.19,28596.0,33.5796,33.5796,33.4869,33.5333,28596.0
2019-09-30 14:00:00,36.19,36.27,36.19,36.24,45938.0,33.5333,33.6074,33.5333,33.5796,45938.0
2019-09-30 14:05:00,36.21,36.27,36.2,36.27,42096.0,33.5518,33.6074,33.5425,33.6074,42096.0
2019-09-30 14:10:00,36.27,36.27,36.21,36.26,23061.0,33.6074,33.6074,33.5518,33.5981,23061.0
2019-09-30 14:15:00,36.26,36.34,36.26,36.3,37839.0,33.5981,33.6723,33.5981,33.6352,37839.0
2019-09-30 14:20:00,36.3,36.37,36.3,36.36,45654.0,33.6352,33.7001,33.6352,33.6908,45654.0
2019-09-30 14:25:00,36.36,36.37,36.32,36.34,28995.0,33.6908,33.7001,33.6537,33.6723,28995.0
2019-09-30 14:30:00,36.34,36.38,36.26,36.29,43018.0,33.6723,33.7093,33.5981,33.6259,43018.0
2019-09-30 14:35:00,36.29,36.39,36.28,36.39,39337.0,33.6259,33.7186,33.6167,33.7186,39337.0
2019-09-30 14:40:00,36.39,36.46,36.39,36.42,51113.0,33.7186,33.7834,33.7186,33.7464,51113.0
2019-09-30 14:45:00,36.42,36.47,36.41,36.45,54103.0,33.7464,33.7927,33.7371,33.7742,54103.0
2019-09-30 14:50:00,36.46,36.49,36.42,36.42,32220.0,33.7834,33.8112,33.7464,33.7464,32220.0
2019-09-30 14:55:00,36.42,36.43,36.33,36.37,56167.0,33.7464,33.7556,33.663,33.7001,56167.0
2019-09-30 15:00:00,36.37,36.41,36.34,36.37,56333.0,33.7001,33.7371,33.6723,33.7001,56333.0
2019-09-30 15:05:00,36.37,36.38,36.28,36.3,33786.0,33.7001,33.7093,33.6167,33.6352,33786.0
2019-09-30 15:10:00,36.3,36.3,36.23,36.23,43547.0,33.6352,33.6352,33.5703,33.5703,43547.0
2019-09-30 15:15:00,36.23,36.28,36.22,36.25,38892.0,33.5703,33.6167,33.5611,33.5889,38892.0
2019-09-30 15:20:00,36.26,36.39,36.26,36.34,44390.0,33.5981,33.7186,33.5981,33.6723,44390.0
2019-09-30 15:25:00,36.33,36.38,36.33,36.37,32857.0,33.663,33.7093,33.663,33.7001,32857.0
2019-09-30 15:30:00,36.37,36.42,36.33,36.34,54268.0,33.7001,33.7464,33.663,33.6723,54268.0
2019-09-30 15:35:00,36.35,36.37,36.31,36.31,33544.0,33.6815,33.7001,33.6445,33.6445,33544.0
2019-09-30 15:40:00,36.31,36.31,36.23,36.23,42012.0,33.6445,33.6445,33.5703,33.5703,42012.0
2019-09-30 15:45:00,36.24,36.27,36.21,36.25,151005.0,33.5796,33.6074,33.5518,33.5889,151005.0
2019-09-30 15:50:00,36.25,36.28,36.21,36.25,213699.0,33.5889,33.6167,33.5518,33.5889,213699.0
2019-09-30 15:55:00,36.26,36.37,36.25,36.26,506476.0,33.5981,33.7001,33.5889,33.5981,506476.0
2019-10-01 09:30:00,36.2,36.41,36.16,36.39,125397.0,33.5425,33.7371,33.5055,33.7186,125397.0
2019-10-01 09:35:00,36.4,36.48,36.36,36.47,65804.0,33.7278,33.802,33.6908,33.7927,65804.0
2019-10-01 09:40:00,36.46,36.55,36.26,36.26,75290.0,33.7834,33.8668,33.5981,33.5981,75290.0
2019-10-01 09:45:00,36.24,36.28,36.15,36.28,58559.0,33.5796,33.6167,33.4962,33.6167,58559.0
2019-10-01 09:50:00,36.26,36.42,36.24,36.3,50310.0,33.5981,33.7464,33.5796,33.6352,50310.0
2019-10-01 09:55:00,36.3,36.34,36.22,36.34,42313.0,33.6352,33.6723,33.5611,33.6723,42313.0
2019-10-01 10:00:00,36.36,37.01,36.36,36.95,237115.0,33.6908,34.2931,33.6908,34.2375,237115.0
2019-10-01 10:05:00,36.97,37.09,36.92,37.03,206839.0,34.256,34.3672,34.2097,34.3116,206839.0
2019-10-01 10:10:00,37.03,37.21,37.03,37.21,101519.0,34.3116,34.4784,34.3116,34.4784,101519.0
2019-10-01 10:15:00,37.22,37.28,37.13,37.19,41176.0,34.4877,34.5432,34.4043,34.4599,41176.0
2019-10-01 10:20:00,37.19,37.44,37.16,37.37,56381.0,34.4599,34.6915,34.4321,34.6266,56381.0
2019-10-01 10:25:00,37.36,37.38,37.18,37.25,54120.0,34.6174,34.6359,34.4506,34.5155,54120.0
2019-10-01 10:30:00,37.24,37.38,37.22,37.35,48017.0,34.5062,34.6359,34.4877,34.6081,48017.0
2019-10-01 10:35:00,37.35,37.56,37.32,37.54,67716.0,34.6081,34.8027,34.5803,34.7842,67716.0
2019-10-01 10:40:00,37.54,37.61,37.5,37.5,61225.0,34.7842,34.849,34.7471,34.7471,61225.0
2019-10-01 10:45:00,37.5,37.54,37.41,37.47,30642.0,34.7471,34.7842,34.6637,34.7193,30642.0
2019-10-01 10:50:00,37.45,37.48,37.22,37.35,64792.0,34.7008,34.7286,34.4877,34.6081,64792.0
2019-10-01 10:55:00,37.36,37.56,37.35,37.56,32078.0,34.6174,34.8027,34.6081,34.8027,32078.0
2019-10-01 11:00:00,37.55,37.58,37.43,37.58,37430.0,34.7934,34.8212,34.6822,34.8212,37430.0
2019-10-01 11:05:00,37.6,37.64,37.46,37.46,36547.0,34.8398,34.8768,34.71,34.71,36547.0
2019-10-01 11:10:00,37.46,37.51,37.43,37.45,15401.0,34.71,34.7564,34.6822,34.7008,15401.0
2019-10-01 11:15:00,37.45,37.52,37.39,37.51,39481.0,34.7008,34.7656,34.6452,34.7564,39481.0
2019-10-01 11:20:00,37.52,37.57,37.49,37.55,22053.0,34.7656,34.812,34.7378,34.7934,22053.0
2019-10-01 11:25:00,37.55,37.55,37.41,37.43,37744.0,34.7934,34.7934,34.6637,34.6822,37744.0
2019-10-01 11:30:00,37.42,37.57,37.36,37.52,68729.0,34.673,34.812,34.6174,34.7656,68729.0
2019-10-01 11:35:00,37.51,37.55,37.45,37.5,60402.0,34.7564,34.7934,34.7008,34.7471,60402.0
2019-10-01 11:40:00,37.51,37.62,37.51,37.57,49514.0,34.7564,34.8583,34.7564,34.812,49514.0
2019-10-01 11:45:00,37.55,37.64,37.55,37.59,26709.0,34.7934,34.8768,34.7934,34.8305,26709.0
2019-10-01 11:50:00,37.58,37.67,37.51,37.65,19817.0,34.8212,34.9046,34.7564,34.8861,19817.0
2019-10-01 11:55:00,37.65,37.65,37.61,37.64,22700.0,34.8861,34.8861,34.849,34.8768,22700.0
2019-10-01 12:00:00,37.65,37.72,37.57,37.61,33864.0,34.8861,34.9509,34.812,34.849,33864.0
2019-10-01 12:05:00,37.61,37.66,37.59,37.63,36214.0,34.849,34.8954,34.8305,34.8676,36214.0
2019-10-01 12:10:00,37.63,37.7,37.61,37.67,34953.0,34.8676,34.9324,34.849,34.9046,34953.0
2019-10-01 12:15:00,37.68,37.81,37.67,37.73,90940.0,34.9139,35.0343,34.9046,34.9602,90940.0
2019-10-01 12:20:00,37.73,37.74,37.49,37.6,64786.0,34.9602,34.9695,34.7378,34.8398,64786.0
2019-10-01 12:25:00,37.6,37.72,37.6,37.7,61476.0,34.8398,34.9509,34.8398,34.9324,61476.0
2019-10-01 12:30:00,37.71,37.72,37.64,37.66,33312.0,34.9417,34.9509,34.8768,34.8954,33312.0
2019-10-01 12:35:00,37.66,37.67,37.55,37.55,46113.0,34.8954,34.9046,34.7934,34.7934,46113.0
2019-10-01 12:40:00,37.55,37.55,37.42,37.44,58739.0,34.7934,34.7934,34.673,34.6915,58739.0
2019-10-01 12:45:00,37.44,37.44,37.37,37.4,36051.0,34.6915,34.6915,34.6266,34.6544,36051.0
2019-10-01 12:50:00,37.4,37.53,37.4,37.51,41839.0,34.6544,34.7749,34.6544,34.7564,41839.0
2019-10-01 12:55:00,37.51,37.56,37.5,37.52,26527.0,34.7564,34.8027,34.7471,34.7656,26527.0
2019-10-01 13:00:00,37.52,37.52,37.44,37.45,18314.0,34.7656,34.7656,34.6915,34.7008,18314.0
2019-10-01 13:05:00,37.46,37.59,37.46,37.52,47779.0,34.71,34.8305,34.71,34.7656,47779.0
2019-10-01 13:10:00,37.52,37.54,37.48,37.54,12499.0,34.7656,34.7842,34.7286,34.7842,12499.0
2019-10-01 13:15:00,37.53,37.58,37.51,37.54,19491.0,34.7749,34.8212,34.7564,34.7842,19491.0
2019-10-01 13:20:00,37.53,37.58,37.47,37.57,26571.0,34.7749,34.8212,34.7193,34.812,26571.0
2019-10-01 13:25:00,37.57,37.6,37.54,37.56,25651.0,34.812,34.8398,34.7842,34.8027,25651.0
2019-10-01 13:30:00,37.56,37.57,37.51,37.57,22877.0,34.8027,34.812,34.7564,34.812,22877.0
2019-10-01 13:35:00,37.56,37.56,37.42,37.42,22263.0,34.8027,34.8027,34.673,34.673,22263.0
2019-10-01 13:40:00,37.41,37.43,37.29,37.3,28732.0,34.6637,34.6822,34.5525,34.5618,28732.0
2019-10-01 13:45:00,37.3,37.39,37.28,37.37,12872.0,34.5618,34.6452,34.5432,34.6266,12872.0
2019-10-01 13:50:00,37.35,37.38,37.33,37.37,11975.0,34.6081,34.6359,34.5896,34.6266,11975.0
2019-10-01 13:55:00,37.35,37.37,37.31,37.37,17316.0,34.6081,34.6266,34.571,34.6266,17316.0
2019-10-01 14:00:00,37.37,37.37,37.28,37.34,25246.0,34.6266,34.6266,34.5432,34.5988,25246.0
2019-10-01 14:05:00,37.34,37.34,37.29,37.34,11711.0,34.5988,34.5988,34.5525,34.5988,11711.0
2019-10-01 14:10:00,37.32,37.33,37.21,37.25,29950.0,34.5803,34.5896,34.4784,34.5155,29950.0
2019-10-01 14:15:00,37.24,37.26,37.21,37.21,10996.0,34.5062,34.5247,34.4784,34.4784,10996.0
2019-10-01 14:20:00,37.2,37.2,37.12,37.18,26573.0,34.4691,34.4691,34.395,34.4506,26573.0
2019-10-01 14:25:00,37.17,37.18,37.13,37.13,11613.0,34.4413,34.4506,34.4043,34.4043,11613.0
2019-10-01 14:30:00,37.12,37.12,36.95,36.97,44098.0,34.395,34.395,34.2375,34.256,44098.0
2019-10-01 14:35:00,36.97,37.03,36.97,37.0,11770.0,34.256,34.3116,34.256,34.2838,11770.0
2019-10-01 14:40:00,37.0,37.0,36.83,36.84,49516.0,34.2838,34.2838,34.1263,34.1355,49516.0
2019-10-01 14:45:00,36.84,36.87,36.79,36.85,38712.0,34.1355,34.1633,34.0892,34.1448,38712.0
2019-10-01 14:50:00,36.86,36.88,36.8,36.8,21653.0,34.1541,34.1726,34.0985,34.0985,21653.0
2019-10-01 14:55:00,36.81,36.92,36.81,36.89,29193.0,34.1078,34.2097,34.1078,34.1819,29193.0
2019-10-01 15:00:00,36.9,36.99,36.88,36.99,26622.0,34.1911,34.2745,34.1726,34.2745,26622.0
2019-10-01 15:05:00,36.98,37.01,36.9,36.9,45222.0,34.2653,34.2931,34.1911,34.1911,45222.0
2019-10-01 15:10:00,36.91,36.96,36.88,36.96,22033.0,34.2004,34.2467,34.1726,34.2467,22033.0
2019-10-01 15:15:00,36.96,37.03,36.96,37.02,23162.0,34.2467,34.3116,34.2467,34.3023,23162.0
2019-10-01 15:20:00,37.02,37.03,36.99,37.0,23377.0,34.3023,34.3116,34.2745,34.2838,23377.0
2019-10-01 15:25:00,36.96,37.02,36.95,37.0,24125.0,34.2467,34.3023,34.2375,34.2838,24125.0
2019-10-01 15:30:00,37.01,37.05,36.93,36.94,22408.0,34.2931,34.3301,34.2189,34.2282,22408.0
2019-10-01 15:35:00,36.92,36.94,36.84,36.92,46872.0,34.2097,34.2282,34.1355,34.2097,46872.0
2019-10-01 15:40:00,36.92,36.98,36.9,36.91,33947.0,34.2097,34.2653,34.1911,34.2004,33947.0
2019-10-01 15:45:00,36.9,36.99,36.9,36.98,40257.0,34.1911,34.2745,34.1911,34.2653,40257.0
2019-10-01 15:50:00,36.98,37.05,36.97,37.02,79962.0,34.2653,34.3301,34.256,34.3023,79962.0
2019-10-01 15:55:00,37.02,37.1,36.9,36.95,539689.0,34.3023,34.3765,34.1911,34.2375,539689.0
2019-10-02 09:30:00,37.62,37.83,37.62,37.76,148771.0,34.8583,35.0529,34.8583,34.988,148771.0
2019-10-02 09:35:00,37.75,37.75,37.57,37.65,117675.0,34.9787,34.9787,34.812,34.8861,117675.0
2019-10-02 09:40:00,37.65,37.8,37.62,37.69,127680.0,34.8861,35.0251,34.8583,34.9231,127680.0
2019-10-02 09:45:00,37.7,37.7,37.42,37.55,46057.0,34.9324,34.9324,34.673,34.7934,46057.0
2019-10-02 09:50:00,37.55,37.58,37.35,37.4,45175.0,34.7934,34.8212,34.6081,34.6544,45175.0
2019-10-02 09:55:00,37.37,37.44,37.3,37.31,37931.0,34.6266,34.6915,34.5618,34.571,37931.0
2019-10-02 10:00:00,37.33,37.37,37.2,37.27,90347.0,34.5896,34.6266,34.4691,34.534,90347.0
2019-10-02 10:05:00,37.28,37.28,37.1,37.18,91757.0,34.5432,34.5432,34.3765,34.4506,91757.0
2019-10-02 10:10:00,37.17,37.33,37.14,37.23,37132.0,34.4413,34.5896,34.4135,34.4969,37132.0
2019-10-02 10:15:00,37.19,37.22,37.12,37.16,45956.0,34.4599,34.4877,34.395,34.4321,45956.0
2019-10-02 10:20:00,37.15,37.34,37.14,37.33,32016.0,34.4228,34.5988,34.4135,34.5896,32016.0
2019-10-02 10:25:00,37.35,37.42,37.29,37.41,67761.0,34.6081,34.673,34.5525,34.6637,67761.0
2019-10-02 10:30:00,37.42,37.49,37.41,37.43,49493.0,34.673,34.7378,34.6637,34.6822,49493.0
2019-10-02 10:35:00,37.43,37.66,37.41,37.59,39356.0,34.6822,34.8954,34.6637,34.8305,39356.0
2019-10-02 10:40:00,37.6,37.66,37.52,37.57,60800.0,34.8398,34.8954,34.7656,34.812,60800.0
2019-10-02 10:45:00,37.59,37.65,37.5,37.64,53954.0,34.8305,34.8861,34.7471,34.8768,53954.0
2019-10-02 10:50:00,37.65,37.66,37.49,37.5,50851.0,34.8861,34.8954,34.7378,34.7471,50851.0
2019-10-02 10:55:00,37.49,37.51,37.35,37.35,27305.0,34.7378,34.7564,34.6081,34.6081,27305.0
2019-10-02 11:00:00,37.35,37.36,37.28,37.34,26674.0,34.6081,34.6174,34.5432,34.5988,26674.0
2019-10-02 11:05:00,37.35,37.5,37.35,37.5,30027.0,34.6081,34.7471,34.6081,34.7471,30027.0
2019-10-02 11:10:00,37.5,37.64,37.5,37.54,73355.0,34.7471,34.8768,34.7471,34.7842,73355.0
2019-10-02 11:15:00,37.53,37.54,37.45,37.46,15940.0,34.7749,34.7842,34.7008,34.71,15940.0
2019-10-02 11:20:00,37.46,37.56,37.43,37.55,27315.0,34.71,34.8027,34.6822,34.7934,27315.0
2019-10-02 11:25:00,37.55,37.64,37.54,37.63,34412.0,34.7934,34.8768,34.7842,34.8676,34412.0
2019-10-02 11:30:00,37.64,37.82,37.6,37.79,71025.0,34.8768,35.0436,34.8398,35.0158,71025.0
2019-10-02 11:35:00,37.78,37.81,37.71,37.71,40924.0,35.0065,35.0343,34.9417,34.9417,40924.0
2019-10-02 11:40:00,37.72,37.74,37.67,37.71,22650.0,34.9509,34.9695,34.9046,34.9417,22650.0
2019-10-02 11:45:00,37.71,37.71,37.61,37.67,14707.0,34.9417,34.9417,34.849,34.9046,14707.0
2019-10-02 11:50:00,37.68,37.68,37.53,37.57,20994.0,34.9139,34.9139,34.7749,34.812,20994.0
2019-10-02 11:55:00,37.55,37.58,37.49,37.56,14925.0,34.7934,34.8212,34.7378,34.8027,14925.0
2019-10-02 12:00:00,37.56,37.65,37.55,37.64,19891.0,34.8027,34.8861,34.7934,34.8768,19891.0
2019-10-02 12:05:00,37.64,37.67,37.59,37.6,16262.0,34.8768,34.9046,34.8305,34.8398,16262.0
2019-10-02 12:10:00,37.61,37.72,37.6,37.7,25744.0,34.849,34.9509,34.8398,34.9324,25744.0
2019-10-02 12:15:00,37.7,37.72,37.67,37.7,10892.0,34.9324,34.9509,34.9046,34.9324,10892.0
2019-10-02 12:20:00,37.7,37.7,37.62,37.64,10009.0,34.9324,34.9324,34.8583,34.8768,10009.0
2019-10-02 12:25:00,37.64,37.64,37.58,37.6,31469.0,34.8768,34.8768,34.8212,34.8398,31469.0
2019-10-02 12:30:00,37.6,37.64,37.6,37.64,16137.0,34.8398,34.8768,34.8398,34.8768,16137.0
2019-10-02 12:35:00,37.64,37.64,37.58,37.64,16999.0,34.8768,34.8768,34.8212,34.8768,16999.0
2019-10-02 12:40:00,37.64,37.66,37.57,37.59,26425.0,34.8768,34.8954,34.812,34.8305,26425.0
2019-10-02 12:45:00,37.59,37.61,37.47,37.53,22518.0,34.8305,34.849,34.7193,34.7749,22518.0
2019-10-02 12:50:00,37.53,37.65,37.52,37.65,30957.0,34.7749,34.8861,34.7656,34.8861,30957.0
2019-10-02 12:55:00,37.67,37.67,37.61,37.64,36897.0,34.9046,34.9046,34.849,34.8768,36897.0
2019-10-02 13:00:00,37.65,37.65,37.5,37.52,28665.0,34.8861,34.8861,34.7471,34.7656,28665.0
2019-10-02 13:05:00,37.53,37.53,37.39,37.44,38614.0,34.7749,34.7749,34.6452,34.6915,38614.0
2019-10-02 13:10:00,37.43,37.56,37.39,37.48,54212.0,34.6822,34.8027,34.6452,34.7286,54212.0
2019-10-02 13:15:00,37.46,37.51,37.45,37.51,30270.0,34.71,34.7564,34.7008,34.7564,30270.0
2019-10-02 13:20:00,37.51,37.6,37.51,37.6,33274.0,34.7564,34.8398,34.7564,34.8398,33274.0
2019-10-02 13:25:00,37.6,37.62,37.56,37.56,11398.0,34.8398,34.8583,34.8027,34.8027,11398.0
2019-10-02 13:30:00,37.57,37.71,37.55,37.67,40079.0,34.812,34.9417,34.7934,34.9046,40079.0
2019-10-02 13:35:00,37.67,37.67,37.61,37.67,13878.0,34.9046,34.9046,34.849,34.9046,13878.0
2019-10-02 13:40:00,37.68,37.71,37.65,37.66,13582.0,34.9139,34.9417,34.8861,34.8954,13582.0
2019-10-02 13:45:00,37.68,37.7,37.62,37.7,17307.0,34.9139,34.9324,34.8583,34.9324,17307.0
2019-10-02 13:50:00,37.69,37.69,37.65,37.67,19056.0,34.9231,34.9231,34.8861,34.9046,19056.0
2019-10-02 13:55:00,37.66,37.66,37.61,37.64,13617.0,34.8954,34.8954,34.849,34.8768,13617.0
2019-10-02 14:00:00,37.65,37.67,37.55,37.57,43563.0,34.8861,34.9046,34.7934,34.812,43563.0
2019-10-02 14:05:00,37.58,37.61,37.56,37.56,5837.0,34.8212,34.849,34.8027,34.8027,5837.0
2019-10-02 14:10:00,37.55,37.55,37.48,37.48,17930.0,34.7934,34.7934,34.7286,34.7286,17930.0
2019-10-02 14:15:00,37.48,37.48,37.34,37.39,35898.0,34.7286,34.7286,34.5988,34.6452,35898.0
2019-10-02 14:20:00,37.4,37.46,37.34,37.45,13941.0,34.6544,34.71,34.5988,34.7008,13941.0
2019-10-02 14:25:00,37.45,37.49,37.37,37.49,38736.0,34.7008,34.7378,34.6266,34.7378,38736.0
2019-10-02 14:30:00,37.49,37.54,37.46,37.52,22557.0,34.7378,34.7842,34.71,34.7656,22557.0
2019-10-02 14:35:00,37.51,37.51,37.42,37.44,14846.0,34.7564,34.7564,34.673,34.6915,14846.0
2019-10-02 14:40:00,37.44,37.46,37.35,37.35,12245.0,34.6915,34.71,34.6081,34.6081,12245.0
2019-10-02 14:45:00,37.36,37.38,37.26,37.37,24748.0,34.6174,34.6359,34.5247,34.6266,24748.0
2019-10-02 14:50:00,37.37,37.5,37.37,37.45,44572.0,34.6266,34.7471,34.6266,34.7008,44572.0
2019-10-02 14:55:00,37.45,37.47,37.41,37.41,21180.0,34.7008,34.7193,34.6637,34.6637,21180.0
2019-10-02 15:00:00,37.39,37.45,37.35,37.44,27568.0,34.6452,34.7008,34.6081,34.6915,27568.0
2019-10-02 15:05:00,37.46,37.49,37.46,37.47,16426.0,34.71,34.7378,34.71,34.7193,16426.0
2019-10-02 15:10:00,37.47,37.47,37.4,37.45,7087.0,34.7193,34.7193,34.6544,34.7008,7087.0
2019-10-02 15:15:00,37.46,37.55,37.45,37.54,17680.0,34.71,34.7934,34.7008,34.7842,17680.0
2019-10-02 15:20:00,37.54,37.55,37.51,37.54,14013.0,34.7842,34.7934,34.7564,34.7842,14013.0
2019-10-02 15:25:00,37.54,37.58,37.52,37.58,9981.0,34.7842,34.8212,34.7656,34.8212,9981.0
2019-10-02 15:30:00,37.58,37.58,37.46,37.46,25046.0,34.8212,34.8212,34.71,34.71,25046.0
2019-10-02 15:35:00,37.47,37.5,37.46,37.47,8109.0,34.7193,34.7471,34.71,34.7193,8109.0
2019-10-02 15:40:00,37.48,37.52,37.46,37.5,20935.0,34.7286,34.7656,34.71,34.7471,20935.0
2019-10-02 15:45:00,37.5,37.54,37.5,37.54,17991.0,34.7471,34.7842,34.7471,34.7842,17991.0
2019-10-02 15:50:00,37.53,37.56,37.49,37.54,95455.0,34.7749,34.8027,34.7378,34.7842,95455.0
2019-10-02 15:55:00,37.54,37.78,37.48,37.61,853706.0,34.7842,35.0065,34.7286,34.849,853706.0
2019-10-03 09:30:00,37.52,37.52,37.3,37.43,56945.0,34.7656,34.7656,34.5618,34.6822,56945.0
2019-10-03 09:35:00,37.47,37.53,37.43,37.46,29633.0,34.7193,34.7749,34.6822,34.71,29633.0
2019-10-03 09:40:00,37.45,37.57,37.45,37.55,25943.0,34.7008,34.812,34.7008,34.7934,25943.0
2019-10-03 09:45:00,37.5,37.5,37.35,37.43,17807.0,34.7471,34.7471,34.6081,34.6822,17807.0
2019-10-03 09:50:00,37.42,37.56,37.41,37.52,12830.0,34.673,34.8027,34.6637,34.7656,12830.0
2019-10-03 09:55:00,37.55,37.61,37.52,37.53,15074.0,34.7934,34.849,34.7656,34.7749,15074.0
2019-10-03 10:00:00,37.51,38.42,37.51,38.35,260214.0,34.7564,35.5996,34.7564,35.5347,260214.0
2019-10-03 10:05:00,38.36,38.44,38.1,38.11,67101.0,35.544,35.6181,35.3031,35.3123,67101.0
2019-10-03 10:10:00,38.11,38.32,38.11,38.17,83069.0,35.3123,35.5069,35.3123,35.3679,83069.0
2019-10-03 10:15:00,38.18,38.26,38.13,38.19,57909.0,35.3772,35.4513,35.3308,35.3864,57909.0
2019-10-03 10:20:00,38.2,38.21,38.01,38.03,51658.0,35.3957,35.405,35.2197,35.2382,51658.0
2019-10-03 10:25:00,38.03,38.04,37.82,37.88,98192.0,35.2382,35.2475,35.0436,35.0992,98192.0
2019-10-03 10:30:00,37.88,38.01,37.83,37.92,72335.0,35.0992,35.2197,35.0529,35.1363,72335.0
2019-10-03 10:35:00,37.94,37.98,37.76,37.92,88029.0,35.1548,35.1919,34.988,35.1363,88029.0
2019-10-03 10:40:00,37.91,38.08,37.91,38.07,52340.0,35.127,35.2845,35.127,35.2753,52340.0
2019-10-03 10:45:00,38.07,38.23,38.03,38.2,38156.0,35.2753,35.4235,35.2382,35.3957,38156.0
2019-10-03 10:50:00,38.22,38.22,38.08,38.18,46602.0,35.4142,35.4142,35.2845,35.3772,46602.0
2019-10-03 10:55:00,38.16,38.18,38.06,38.07,53782.0,35.3586,35.3772,35.266,35.2753,53782.0
2019-10-03 11:00:00,38.09,38.14,37.96,38.02,160622.0,35.2938,35.3401,35.1733,35.2289,160622.0
2019-10-03 11:05:00,38.03,38.04,37.9,37.93,80808.0,35.2382,35.2475,35.1177,35.1455,80808.0
2019-10-03 11:10:00,37.93,38.03,37.87,37.95,61291.0,35.1455,35.2382,35.0899,35.1641,61291.0
2019-10-03 11:15:00,37.94,37.95,37.72,37.8,117972.0,35.1548,35.1641,34.9509,35.0251,117972.0
2019-10-03 11:20:00,37.79,37.88,37.74,37.87,47784.0,35.0158,35.0992,34.9695,35.0899,47784.0
2019-10-03 11:25:00,37.86,37.99,37.84,37.99,19656.0,35.0807,35.2011,35.0621,35.2011,19656.0
2019-10-03 11:30:00,37.99,38.08,37.94,38.04,32279.0,35.2011,35.2845,35.1548,35.2475,32279.0
2019-10-03 11:35:00,38.05,38.06,37.95,38.01,38942.0,35.2567,35.266,35.1641,35.2197,38942.0
2019-10-03 11:40:00,38.0,38.02,37.94,37.97,24409.0,35.2104,35.2289,35.1548,35.1826,24409.0
2019-10-03 11:45:00,37.95,38.09,37.95,38.03,40558.0,35.1641,35.2938,35.1641,35.2382,40558.0
2019-10-03 11:50:00,38.02,38.1,38.01,38.05,17369.0,35.2289,35.3031,35.2197,35.2567,17369.0
2019-10-03 11:55:00,38.04,38.07,38.01,38.04,19568.0,35.2475,35.2753,35.2197,35.2475,19568.0
2019-10-03 12:00:00,38.04,38.04,37.9,37.92,39408.0,35.2475,35.2475,35.1177,35.1363,39408.0
2019-10-03 12:05:00,37.92,37.98,37.86,37.97,17129.0,35.1363,35.1919,35.0807,35.1826,17129.0
2019-10-03 12:10:00,37.96,37.99,37.89,37.89,18771.0,35.1733,35.2011,35.1085,35.1085,18771.0
2019-10-03 12:15:00,37.89,38.02,37.87,38.01,15733.0,35.1085,35.2289,35.0899,35.2197,15733.0
2019-10-03 12:20:00,38.01,38.02,37.97,38.02,13572.0,35.2197,35.2289,35.1826,35.2289,13572.0
2019-10-03 12:25:00,38.01,38.01,37.9,37.92,28168.0,35.2197,35.2197,35.1177,35.1363,28168.0
2019-10-03 12:30:00,37.95,38.02,37.93,38.02,19815.0,35.1641,35.2289,35.1455,35.2289,19815.0
2019-10-03 12:35:00,38.02,38.02,37.94,37.95,14983.0,35.2289,35.2289,35.1548,35.1641,14983.0
2019-10-03 12:40:00,37.96,37.99,37.91,37.99,20510.0,35.1733,35.2011,35.127,35.2011,20510.0
2019-10-03 12:45:00,38.01,38.03,37.96,38.02,11818.0,35.2197,35.2382,35.1733,35.2289,11818.0
2019-10-03 12:50:00,38.02,38.07,37.96,37.96,30520.0,35.2289,35.2753,35.1733,35.1733,30520.0
2019-10-03 12:55:00,37.96,38.02,37.96,37.96,16012.0,35.1733,35.2289,35.1733,35.1733,16012.0
2019-10-03 13:00:00,37.95,37.95,37.9,37.93,13544.0,35.1641,35.1641,35.1177,35.1455,13544.0
2019-10-03 13:05:00,37.92,38.02,37.92,38.02,20297.0,35.1363,35.2289,35.1363,35.2289,20297.0
2019-10-03 13:10:00,38.02,38.03,37.98,37.99,20322.0,35.2289,35.2382,35.1919,35.2011,20322.0
2019-10-03 13:15:00,38.0,38.0,37.94,37.97,25376.0,35.2104,35.2104,35.1548,35.1826,25376.0
2019-10-03 13:20:00,37.97,37.99,37.78,37.79,42219.0,35.1826,35.2011,35.0065,35.0158,42219.0
2019-10-03 13:25:00,37.78,37.91,37.77,37.91,33102.0,35.0065,35.127,34.9973,35.127,33102.0
2019-10-03 13:30:00,37.91,37.93,37.86,37.89,15235.0,35.127,35.1455,35.0807,35.1085,15235.0
2019-10-03 13:35:00,37.9,37.92,37.86,37.86,20091.0,35.1177,35.1363,35.0807,35.0807,20091.0
2019-10-03 13:40:00,37.86,37.86,37.77,37.84,45213.0,35.0807,35.0807,34.9973,35.0621,45213.0
2019-10-03 13:45:00,37.84,37.85,37.78,37.82,20476.0,35.0621,35.0714,35.0065,35.0436,20476.0
2019-10-03 13:50:00,37.81,37.86,37.77,37.86,18801.0,35.0343,35.0807,34.9973,35.0807,18801.0
2019-10-03 13:55:00,37.87,37.89,37.86,37.88,12039.0,35.0899,35.1085,35.0807,35.0992,12039.0
2019-10-03 14:00:00,37.86,37.94,37.86,37.94,15184.0,35.0807,35.1548,35.0807,35.1548,15184.0
2019-10-03 14:05:00,37.94,37.97,37.9,37.97,17042.0,35.1548,35.1826,35.1177,35.1826,17042.0
2019-10-03 14:10:00,37.96,37.98,37.92,37.93,12748.0,35.1733,35.1919,35.1363,35.1455,12748.0
2019-10-03 14:15:00,37.93,37.95,37.84,37.87,38543.0,35.1455,35.1641,35.0621,35.0899,38543.0
2019-10-03 14:20:00,37.87,37.91,37.86,37.88,19003.0,35.0899,35.127,35.0807,35.0992,19003.0
2019-10-03 14:25:00,37.89,37.91,37.87,37.91,19700.0,35.1085,35.127,35.0899,35.127,19700.0
2019-10-03 14:30:00,37.92,37.94,37.9,37.9,17043.0,35.1363,35.1548,35.1177,35.1177,17043.0
2019-10-03 14:35:00,37.9,37.93,37.9,37.92,6911.0,35.1177,35.1455,35.1177,35.1363,6911.0
2019-10-03 14:40:00,37.91,37.91,37.82,37.86,10910.0,35.127,35.127,35.0436,35.0807,10910.0
2019-10-03 14:45:00,37.86,37.89,37.78,37.78,13990.0,35.0807,35.1085,35.0065,35.0065,13990.0
2019-10-03 14:50:00,37.77,37.83,37.76,37.81,17763.0,34.9973,35.0529,34.988,35.0343,17763.0
2019-10-03 14:55:00,37.81,37.82,37.8,37.81,9128.0,35.0343,35.0436,35.0251,35.0343,9128.0
2019-10-03 15:00:00,37.81,37.85,37.8,37.8,13500.0,35.0343,35.0714,35.0251,35.0251,13500.0
2019-10-03 15:05:00,37.81,37.81,37.75,37.75,5353.0,35.0343,35.0343,34.9787,34.9787,5353.0
2019-10-03 15:10:00,37.76,37.76,37.68,37.73,12324.0,34.988,34.988,34.9139,34.9602,12324.0
2019-10-03 15:15:00,37.73,37.74,37.69,37.69,5135.0,34.9602,34.9695,34.9231,34.9231,5135.0
2019-10-03 15:20:00,37.7,37.7,37.58,37.63,13717.0,34.9324,34.9324,34.8212,34.8676,13717.0
2019-10-03 15:25:00,37.65,37.7,37.65,37.66,17661.0,34.8861,34.9324,34.8861,34.8954,17661.0
2019-10-03 15:30:00,37.66,37.66,37.55,37.55,45299.0,34.8954,34.8954,34.7934,34.7934,45299.0
2019-10-03 15:35:00,37.55,37.57,37.44,37.47,58103.0,34.7934,34.812,34.6915,34.7193,58103.0
2019-10-03 15:40:00,37.47,37.49,37.42,37.42,63489.0,34.7193,34.7378,34.673,34.673,63489.0
2019-10-03 15:45:00,37.43,37.44,37.39,37.42,60834.0,34.6822,34.6915,34.6452,34.673,60834.0
2019-10-03 15:50:00,37.43,37.44,37.4,37.42,49897.0,34.6822,34.6915,34.6544,34.673,49897.0
2019-10-03 15:55:00,37.42,37.47,37.37,37.42,450629.0,34.673,34.7193,34.6266,34.673,450629.0
2019-10-04 09:30:00,37.23,37.47,37.19,37.44,59560.0,34.4969,34.7193,34.4599,34.6915,59560.0
2019-10-04 09:35:00,37.4,37.55,37.3,37.55,28865.0,34.6544,34.7934,34.5618,34.7934,28865.0
2019-10-04 09:40:00,37.57,37.65,37.42,37.55,26326.0,34.812,34.8861,34.673,34.7934,26326.0
2019-10-04 09:45:00,37.53,37.61,37.48,37.51,16596.0,34.7749,34.849,34.7286,34.7564,16596.0
2019-10-04 09:50:00,37.52,37.54,37.39,37.42,17916.0,34.7656,34.7842,34.6452,34.673,17916.0
2019-10-04 09:55:00,37.45,37.55,37.34,37.34,28685.0,34.7008,34.7934,34.5988,34.5988,28685.0
2019-10-04 10:00:00,37.34,37.4,37.25,37.4,25136.0,34.5988,34.6544,34.5155,34.6544,25136.0
2019-10-04 10:05:00,37.4,37.58,37.39,37.56,21687.0,34.6544,34.8212,34.6452,34.8027,21687.0
2019-10-04 10:10:00,37.54,37.64,37.46,37.55,26770.0,34.7842,34.8768,34.71,34.7934,26770.0
2019-10-04 10:15:00,37.56,37.56,37.43,37.45,24552.0,34.8027,34.8027,34.6822,34.7008,24552.0
2019-10-04 10:20:00,37.42,37.43,37.36,37.42,16540.0,34.673,34.6822,34.6174,34.673,16540.0
2019-10-04 10:25:00,37.44,37.64,37.44,37.61,29305.0,34.6915,34.8768,34.6915,34.849,29305.0
2019-10-04 10:30:00,37.59,37.64,37.55,37.58,26482.0,34.8305,34.8768,34.7934,34.8212,26482.0
2019-10-04 10:35:00,37.56,37.61,37.49,37.55,25084.0,34.8027,34.849,34.7378,34.7934,25084.0
2019-10-04 10:40:00,37.56,37.65,37.53,37.62,17038.0,34.8027,34.8861,34.7749,34.8583,17038.0
2019-10-04 10:45:00,37.6,37.74,37.58,37.7,37629.0,34.8398,34.9695,34.8212,34.9324,37629.0
2019-10-04 10:50:00,37.71,37.71,37.59,37.59,32583.0,34.9417,34.9417,34.8305,34.8305,32583.0
2019-10-04 10:55:00,37.59,37.67,37.56,37.65,11800.0,34.8305,34.9046,34.8027,34.8861,11800.0
2019-10-04 11:00:00,37.65,37.78,37.57,37.78,54473.0,34.8861,35.0065,34.812,35.0065,54473.0
2019-10-04 11:05:00,37.78,37.8,37.72,37.8,13711.0,35.0065,35.0251,34.9509,35.0251,13711.0
2019-10-04 11:10:00,37.79,37.87,37.77,37.84,15973.0,35.0158,35.0899,34.9973,35.0621,15973.0
2019-10-04 11:15:00,37.84,38.01,37.84,37.95,26015.0,35.0621,35.2197,35.0621,35.1641,26015.0
2019-10-04 11:20:00,37.94,38.01,37.9,37.96,15421.0,35.1548,35.2197,35.1177,35.1733,15421.0
2019-10-04 11:25:00,37.96,37.98,37.82,37.88,18485.0,35.1733,35.1919,35.0436,35.0992,18485.0
2019-10-04 11:30:00,37.88,37.9,37.71,37.71,25750.0,35.0992,35.1177,34.9417,34.9417,25750.0
2019-10-04 11:35:00,37.73,37.81,37.71,37.8,8999.0,34.9602,35.0343,34.9417,35.0251,8999.0
2019-10-04 11:40:00,37.8,37.84,37.79,37.83,5401.0,35.0251,35.0621,35.0158,35.0529,5401.0
2019-10-04 11:45:00,37.83,37.84,37.7,37.7,10681.0,35.0529,35.0621,34.9324,34.9324,10681.0
2019-10-04 11:50:00,37.71,37.72,37.68,37.69,11635.0,34.9417,34.9509,34.9139,34.9231,11635.0
2019-10-04 11:55:00,37.7,37.78,37.68,37.78,6891.0,34.9324,35.0065,34.9139,35.0065,6891.0
2019-10-04 12:00:00,37.79,37.86,37.77,37.83,11199.0,35.0158,35.0807,34.9973,35.0529,11199.0
2019-10-04 12:05:00,37.84,37.88,37.82,37.85,8934.0,35.0621,35.0992,35.0436,35.0714,8934.0
2019-10-04 12:10:00,37.86,37.9,37.85,37.88,16306.0,35.0807,35.1177,35.0714,35.0992,16306.0
2019-10-04 12:15:00,37.88,37.92,37.88,37.92,13298.0,35.0992,35.1363,35.0992,35.1363,13298.0
2019-10-04 12:20:00,37.93,37.96,37.9,37.94,11464.0,35.1455,35.1733,35.1177,35.1548,11464.0
2019-10-04 12:25:00,37.92,37.96,37.9,37.92,6154.0,35.1363,35.1733,35.1177,35.1363,6154.0
2019-10-04 12:30:00,37.93,37.96,37.91,37.94,25853.0,35.1455,35.1733,35.127,35.1548,25853.0
2019-10-04 12:35:00,37.96,37.98,37.93,37.96,9748.0,35.1733,35.1919,35.1455,35.1733,9748.0
2019-10-04 12:40:00,37.96,38.05,37.96,38.05,22452.0,35.1733,35.2567,35.1733,35.2567,22452.0
2019-10-04 12:45:00,38.05,38.08,38.03,38.04,10066.0,35.2567,35.2845,35.2382,35.2475,10066.0
2019-10-04 12:50:00,38.05,38.14,38.04,38.14,23323.0,35.2567,35.3401,35.2475,35.3401,23323.0
2019-10-04 12:55:00,38.14,38.21,38.11,38.13,43314.0,35.3401,35.405,35.3123,35.3308,43314.0
2019-10-04 13:00:00,38.13,38.16,38.09,38.16,13365.0,35.3308,35.3586,35.2938,35.3586,13365.0
2019-10-04 13:05:00,38.14,38.18,38.12,38.12,10943.0,35.3401,35.3772,35.3216,35.3216,10943.0
2019-10-04 13:10:00,38.12,38.12,38.03,38.05,21523.0,35.3216,35.3216,35.2382,35.2567,21523.0
2019-10-04 13:15:00,38.05,38.09,38.02,38.06,12217.0,35.2567,35.2938,35.2289,35.266,12217.0
2019-10-04 13:20:00,38.06,38.14,38.06,38.1,18877.0,35.266,35.3401,35.266,35.3031,18877.0
2019-10-04 13:25:00,38.11,38.11,38.04,38.05,8130.0,35.3123,35.3123,35.2475,35.2567,8130.0
2019-10-04 13:30:00,38.05,38.15,38.05,38.15,14855.0,35.2567,35.3494,35.2567,35.3494,14855.0
2019-10-04 13:35:00,38.15,38.26,38.13,38.26,34775.0,35.3494,35.4513,35.3308,35.4513,34775.0
2019-10-04 13:40:00,38.27,38.28,38.19,38.24,16936.0,35.4606,35.4698,35.3864,35.4328,16936.0
2019-10-04 13:45:00,38.25,38.27,38.21,38.25,13303.0,35.442,35.4606,35.405,35.442,13303.0
2019-10-04 13:50:00,38.25,38.26,38.17,38.18,22037.0,35.442,35.4513,35.3679,35.3772,22037.0
2019-10-04 13:55:00,38.19,38.25,38.1,38.1,30515.0,35.3864,35.442,35.3031,35.3031,30515.0
2019-10-04 14:00:00,38.09,38.15,37.95,38.03,43771.0,35.2938,35.3494,35.1641,35.2382,43771.0
2019-10-04 14:05:00,38.02,38.06,38.0,38.04,20797.0,35.2289,35.266,35.2104,35.2475,20797.0
2019-10-04 14:10:00,38.03,38.1,38.03,38.08,12139.0,35.2382,35.3031,35.2382,35.2845,12139.0
2019-10-04 14:15:00,38.08,38.11,38.05,38.07,8767.0,35.2845,35.3123,35.2567,35.2753,8767.0
2019-10-04 14:20:00,38.08,38.16,38.07,38.15,12317.0,35.2845,35.3586,35.2753,35.3494,12317.0
2019-10-04 14:25:00,38.15,38.18,38.15,38.16,9611.0,35.3494,35.3772,35.3494,35.3586,9611.0
2019-10-04 14:30:00,38.17,38.24,38.16,38.22,23846.0,35.3679,35.4328,35.3586,35.4142,23846.0
2019-10-04 14:35:00,38.22,38.23,38.18,38.22,24425.0,35.4142,35.4235,35.3772,35.4142,24425.0
2019-10-04 14:40:00,38.23,38.24,38.2,38.23,25961.0,35.4235,35.4328,35.3957,35.4235,25961.0
2019-10-04 14:45:00,38.24,38.27,38.24,38.26,14044.0,35.4328,35.4606,35.4328,35.4513,14044.0
2019-10-04 14:50:00,38.26,38.28,38.22,38.24,33982.0,35.4513,35.4698,35.4142,35.4328,33982.0
2019-10-04 14:55:00,38.25,38.25,38.13,38.16,70935.0,35.442,35.442,35.3308,35.3586,70935.0
2019-10-04 15:00:00,38.18,38.24,38.18,38.24,12471.0,35.3772,35.4328,35.3772,35.4328,12471.0
2019-10-04 15:05:00,38.25,38.28,38.25,38.26,31725.0,35.442,35.4698,35.442,35.4513,31725.0
2019-10-04 15:10:00,38.26,38.26,38.15,38.22,34621.0,35.4513,35.4513,35.3494,35.4142,34621.0
2019-10-04 15:15:00,38.23,38.26,38.22,38.25,14380.0,35.4235,35.4513,35.4142,35.442,14380.0
2019-10-04 15:20:00,38.25,38.28,38.25,38.28,17035.0,35.442,35.4698,35.442,35.4698,17035.0
2019-10-04 15:25:00,38.27,38.28,38.21,38.25,21222.0,35.4606,35.4698,35.405,35.442,21222.0
2019-10-04 15:30:00,38.25,38.26,38.21,38.22,19828.0,35.442,35.4513,35.405,35.4142,19828.0
2019-10-04 15:35:00,38.22,38.23,38.19,38.23,23949.0,35.4142,35.4235,35.3864,35.4235,23949.0
2019-10-04 15:40:00,38.25,38.26,38.25,38.26,12385.0,35.442,35.4513,35.442,35.4513,12385.0
2019-10-04 15:45:00,38.26,38.26,38.22,38.26,60406.0,35.4513,35.4513,35.4142,35.4513,60406.0
2019-10-04 15:50:00,38.26,38.27,38.22,38.22,70938.0,35.4513,35.4606,35.4142,35.4142,70938.0
2019-10-04 15:55:00,38.24,38.27,38.21,38.22,571597.0,35.4328,35.4606,35.405,35.4142,571597.0
2019-10-07 09:30:00,37.87,37.96,37.82,37.91,100463.0,35.0899,35.1733,35.0436,35.127,100463.0
2019-10-07 09:35:00,37.91,37.95,37.86,37.89,50252.0,35.127,35.1641,35.0807,35.1085,50252.0
2019-10-07 09:40:00,37.9,38.02,37.83,38.01,39533.0,35.1177,35.2289,35.0529,35.2197,39533.0
2019-10-07 09:45:00,38.03,38.22,37.98,38.15,70192.0,35.2382,35.4142,35.1919,35.3494,70192.0
2019-10-07 09:50:00,38.15,38.17,38.05,38.15,14819.0,35.3494,35.3679,35.2567,35.3494,14819.0
2019-10-07 09:55:00,38.15,38.23,38.15,38.2,4700.0,35.3494,35.4235,35.3494,35.3957,4700.0
2019-10-07 10:00:00,38.19,38.22,38.12,38.14,8722.0,35.3864,35.4142,35.3216,35.3401,8722.0
2019-10-07 10:05:00,38.11,38.24,38.08,38.22,18353.0,35.3123,35.4328,35.2845,35.4142,18353.0
2019-10-07 10:10:00,38.23,38.26,38.2,38.25,6875.0,35.4235,35.4513,35.3957,35.442,6875.0
2019-10-07 10:15:00,38.25,38.41,38.25,38.34,22167.0,35.442,35.5903,35.442,35.5254,22167.0
2019-10-07 10:20:00,38.32,38.33,38.2,38.23,19346.0,35.5069,35.5162,35.3957,35.4235,19346.0
2019-10-07 10:25:00,38.25,38.32,38.24,38.26,18418.0,35.442,35.5069,35.4328,35.4513,18418.0
2019-10-07 10:30:00,38.26,38.28,38.19,38.28,9350.0,35.4513,35.4698,35.3864,35.4698,9350.0
2019-10-07 10:35:00,38.28,38.4,38.27,38.36,29218.0,35.4698,35.581,35.4606,35.544,29218.0
2019-10-07 10:40:00,38.36,38.43,38.35,38.37,17509.0,35.544,35.6088,35.5347,35.5532,17509.0
2019-10-07 10:45:00,38.37,38.38,38.29,38.34,11660.0,35.5532,35.5625,35.4791,35.5254,11660.0
2019-10-07 10:50:00,38.34,38.35,38.28,38.35,5370.0,35.5254,35.5347,35.4698,35.5347,5370.0
2019-10-07 10:55:00,38.34,38.35,38.29,38.33,6696.0,35.5254,35.5347,35.4791,35.5162,6696.0
2019-10-07 11:00:00,38.32,38.32,38.1,38.13,9855.0,35.5069,35.5069,35.3031,35.3308,9855.0
2019-10-07 11:05:00,38.15,38.24,38.14,38.18,8100.0,35.3494,35.4328,35.3401,35.3772,8100.0
2019-10-07 11:10:00,38.16,38.29,38.15,38.26,11178.0,35.3586,35.4791,35.3494,35.4513,11178.0
2019-10-07 11:15:00,38.27,38.27,38.16,38.17,7200.0,35.4606,35.4606,35.3586,35.3679,7200.0
2019-10-07 11:20:00,38.17,38.26,38.15,38.22,10500.0,35.3679,35.4513,35.3494,35.4142,10500.0
2019-10-07 11:25:00,38.21,38.22,38.16,38.22,16030.0,35.405,35.4142,35.3586,35.4142,16030.0
2019-10-07 11:30:00,38.22,38.23,38.12,38.16,14918.0,35.4142,35.4235,35.3216,35.3586,14918.0
2019-10-07 11:35:00,38.15,38.17,38.04,38.05,17069.0,35.3494,35.3679,35.2475,35.2567,17069.0
2019-10-07 11:40:00,38.05,38.09,38.03,38.07,8539.0,35.2567,35.2938,35.2382,35.2753,8539.0
2019-10-07 11:45:00,38.06,38.09,37.94,37.95,13230.0,35.266,35.2938,35.1548,35.1641,13230.0
2019-10-07 11:50:00,37.95,37.99,37.92,37.98,8011.0,35.1641,35.2011,35.1363,35.1919,8011.0
2019-10-07 11:55:00,37.96,38.0,37.95,37.98,5720.0,35.1733,35.2104,35.1641,35.1919,5720.0
2019-10-07 12:00:00,37.97,38.06,37.97,38.03,15076.0,35.1826,35.266,35.1826,35.2382,15076.0
2019-10-07 12:05:00,38.04,38.06,38.01,38.01,9350.0,35.2475,35.266,35.2197,35.2197,9350.0
2019-10-07 12:10:00,38.01,38.01,37.94,37.94,7816.0,35.2197,35.2197,35.1548,35.1548,7816.0
2019-10-07 12:15:00,37.93,37.94,37.86,37.94,10338.0,35.1455,35.1548,35.0807,35.1548,10338.0
2019-10-07 12:20:00,37.92,37.93,37.87,37.92,12700.0,35.1363,35.1455,35.0899,35.1363,12700.0
2019-10-07 12:25:00,37.91,37.97,37.91,37.96,12949.0,35.127,35.1826,35.127,35.1733,12949.0
2019-10-07 12:30:00,37.94,37.94,37.9,37.93,9095.0,35.1548,35.1548,35.1177,35.1455,9095.0
2019-10-07 12:35:00,37.92,37.92,37.89,37.92,11213.0,35.1363,35.1363,35.1085,35.1363,11213.0
2019-10-07 12:40:00,37.91,37.94,37.89,37.92,10177.0,35.127,35.1548,35.1085,35.1363,10177.0
2019-10-07 12:45:00,37.9,37.92,37.83,37.84,12587.0,35.1177,35.1363,35.0529,35.0621,12587.0
2019-10-07 12:50:00,37.85,37.91,37.81,37.91,11252.0,35.0714,35.127,35.0343,35.127,11252.0
2019-10-07 12:55:00,37.91,37.92,37.85,37.9,6295.0,35.127,35.1363,35.0714,35.1177,6295.0
2019-10-07 13:00:00,37.91,37.93,37.89,37.89,9151.0,35.127,35.1455,35.1085,35.1085,9151.0
2019-10-07 13:05:00,37.9,37.97,37.9,37.9,10641.0,35.1177,35.1826,35.1177,35.1177,10641.0
2019-10-07 13:10:00,37.9,37.97,37.9,37.94,16707.0,35.1177,35.1826,35.1177,35.1548,16707.0
2019-10-07 13:15:00,37.96,37.98,37.93,37.94,4400.0,35.1733,35.1919,35.1455,35.1548,4400.0
2019-10-07 13:20:00,37.95,37.97,37.94,37.95,9370.0,35.1641,35.1826,35.1548,35.1641,9370.0
2019-10-07 13:25:00,37.94,37.98,37.94,37.97,5574.0,35.1548,35.1919,35.1548,35.1826,5574.0
2019-10-07 13:30:00,37.97,37.99,37.62,37.8,111902.0,35.1826,35.2011,34.8583,35.0251,111902.0
2019-10-07 13:35:00,37.81,37.82,37.49,37.56,111195.0,35.0343,35.0436,34.7378,34.8027,111195.0
2019-10-07 13:40:00,37.58,37.7,37.57,37.7,38637.0,34.8212,34.9324,34.812,34.9324,38637.0
2019-10-07 13:45:00,37.69,37.73,37.66,37.72,30906.0,34.9231,34.9602,34.8954,34.9509,30906.0
2019-10-07 13:50:00,37.72,37.72,37.65,37.67,15068.0,34.9509,34.9509,34.8861,34.9046,15068.0
2019-10-07 13:55:00,37.66,37.75,37.64,37.73,19141.0,34.8954,34.9787,34.8768,34.9602,19141.0
2019-10-07 14:00:00,37.73,37.8,37.73,37.74,13942.0,34.9602,35.0251,34.9602,34.9695,13942.0
2019-10-07 14:05:00,37.74,37.91,37.73,37.86,33414.0,34.9695,35.127,34.9602,35.0807,33414.0
2019-10-07 14:10:00,37.87,37.94,37.81,37.81,20492.0,35.0899,35.1548,35.0343,35.0343,20492.0
2019-10-07 14:15:00,37.82,37.86,37.74,37.77,25124.0,35.0436,35.0807,34.9695,34.9973,25124.0
2019-10-07 14:20:00,37.77,37.8,37.75,37.76,23131.0,34.9973,35.0251,34.9787,34.988,23131.0
2019-10-07 14:25:00,37.76,37.78,37.72,37.73,39179.0,34.988,35.0065,34.9509,34.9602,39179.0
2019-10-07 14:30:00,37.73,37.81,37.73,37.76,12047.0,34.9602,35.0343,34.9602,34.988,12047.0
2019-10-07 14:35:00,37.75,37.78,37.73,37.75,13544.0,34.9787,35.0065,34.9602,34.9787,13544.0
2019-10-07 14:40:00,37.76,37.77,37.72,37.75,16370.0,34.988,34.9973,34.9509,34.9787,16370.0
2019-10-07 14:45:00,37.75,37.76,37.72,37.76,38062.0,34.9787,34.988,34.9509,34.988,38062.0
2019-10-07 14:50:00,37.76,37.82,37.76,37.8,21949.0,34.988,35.0436,34.988,35.0251,21949.0
2019-10-07 14:55:00,37.8,37.86,37.79,37.83,21190.0,35.0251,35.0807,35.0158,35.0529,21190.0
2019-10-07 15:00:00,37.83,37.84,37.81,37.83,24173.0,35.0529,35.0621,35.0343,35.0529,24173.0
2019-10-07 15:05:00,37.82,37.83,37.81,37.81,31671.0,35.0436,35.0529,35.0343,35.0343,31671.0
2019-10-07 15:10:00,37.82,37.85,37.81,37.85,18785.0,35.0436,35.0714,35.0343,35.0714,18785.0
2019-10-07 15:15:00,37.85,37.88,37.84,37.88,12840.0,35.0714,35.0992,35.0621,35.0992,12840.0
2019-10-07 15:20:00,37.88,37.9,37.88,37.89,12896.0,35.0992,35.1177,35.0992,35.1085,12896.0
2019-10-07 15:25:00,37.89,37.89,37.82,37.84,15711.0,35.1085,35.1085,35.0436,35.0621,15711.0
2019-10-07 15:30:00,37.84,37.86,37.79,37.82,10294.0,35.0621,35.0807,35.0158,35.0436,10294.0
2019-10-07 15:35:00,37.81,37.81,37.77,37.78,7669.0,35.0343,35.0343,34.9973,35.0065,7669.0
2019-10-07 15:40:00,37.78,37.81,37.78,37.79,14243.0,35.0065,35.0343,35.0065,35.0158,14243.0
2019-10-07 15:45:00,37.79,37.84,37.77,37.78,24958.0,35.0158,35.0621,34.9973,35.0065,24958.0
2019-10-07 15:50:00,37.77,37.78,37.72,37.73,37149.0,34.9973,35.0065,34.9509,34.9602,37149.0
2019-10-07 15:55:00,37.73,37.73,37.63,37.68,332339.0,34.9602,34.9602,34.8676,34.9139,332339.0
2019-10-08 09:30:00,38.35,38.52,38.3,38.3,78530.0,35.5347,35.6922,35.4884,35.4884,78530.0
2019-10-08 09:35:00,38.3,38.51,38.23,38.48,31530.0,35.4884,35.683,35.4235,35.6552,31530.0
2019-10-08 09:40:00,38.48,38.54,38.33,38.38,33287.0,35.6552,35.7108,35.5162,35.5625,33287.0
2019-10-08 09:45:00,38.39,38.4,38.31,38.33,11300.0,35.5718,35.581,35.4976,35.5162,11300.0
2019-10-08 09:50:00,38.34,38.37,38.24,38.28,13883.0,35.5254,35.5532,35.4328,35.4698,13883.0
2019-10-08 09:55:00,38.3,38.35,38.13,38.16,52422.0,35.4884,35.5347,35.3308,35.3586,52422.0
2019-10-08 10:00:00,38.17,38.19,38.1,38.16,40869.0,35.3679,35.3864,35.3031,35.3586,40869.0
2019-10-08 10:05:00,38.15,38.18,38.06,38.08,35893.0,35.3494,35.3772,35.266,35.2845,35893.0
2019-10-08 10:10:00,38.08,38.11,38.01,38.06,33509.0,35.2845,35.3123,35.2197,35.266,33509.0
2019-10-08 10:15:00,38.07,38.17,38.07,38.16,20519.0,35.2753,35.3679,35.2753,35.3586,20519.0
2019-10-08 10:20:00,38.16,38.26,38.13,38.25,12803.0,35.3586,35.4513,35.3308,35.442,12803.0
2019-10-08 10:25:00,38.26,38.28,38.1,38.15,40668.0,35.4513,35.4698,35.3031,35.3494,40668.0
2019-10-08 10:30:00,38.15,38.16,38.09,38.14,23779.0,35.3494,35.3586,35.2938,35.3401,23779.0
2019-10-08 10:35:00,38.13,38.18,38.09,38.13,19542.0,35.3308,35.3772,35.2938,35.3308,19542.0
2019-10-08 10:40:00,38.12,38.14,38.06,38.14,6392.0,35.3216,35.3401,35.266,35.3401,6392.0
2019-10-08 10:45:00,38.12,38.24,38.12,38.24,11100.0,35.3216,35.4328,35.3216,35.4328,11100.0
2019-10-08 10:50:00,38.25,38.27,38.19,38.22,11573.0,35.442,35.4606,35.3864,35.4142,11573.0
2019-10-08 10:55:00,38.22,38.22,37.98,38.01,85992.0,35.4142,35.4142,35.1919,35.2197,85992.0
2019-10-08 11:00:00,38.01,38.13,38.01,38.08,24578.0,35.2197,35.3308,35.2197,35.2845,24578.0
2019-10-08 11:05:00,38.06,38.11,38.04,38.08,17636.0,35.266,35.3123,35.2475,35.2845,17636.0
2019-10-08 11:10:00,38.08,38.13,38.05,38.08,8361.0,35.2845,35.3308,35.2567,35.2845,8361.0
2019-10-08 11:15:00,38.08,38.11,37.97,38.07,16821.0,35.2845,35.3123,35.1826,35.2753,16821.0
2019-10-08 11:20:00,38.07,38.17,38.06,38.15,18150.0,35.2753,35.3679,35.266,35.3494,18150.0
2019-10-08 11:25:00,38.15,38.28,38.15,38.27,20220.0,35.3494,35.4698,35.3494,35.4606,20220.0
2019-10-08 11:30:00,38.26,38.32,38.23,38.29,26027.0,35.4513,35.5069,35.4235,35.4791,26027.0
2019-10-08 11:35:00,38.29,38.31,38.26,38.31,11551.0,35.4791,35.4976,35.4513,35.4976,11551.0
2019-10-08 11:40:00,38.3,38.33,38.27,38.31,17249.0,35.4884,35.5162,35.4606,35.4976,17249.0
2019-10-08 11:45:00,38.31,38.32,38.22,38.23,43653.0,35.4976,35.5069,35.4142,35.4235,43653.0
2019-10-08 11:50:00,38.22,38.28,38.21,38.28,10856.0,35.4142,35.4698,35.405,35.4698,10856.0
2019-10-08 11:55:00,38.28,38.29,38.22,38.28,10449.0,35.4698,35.4791,35.4142,35.4698,10449.0
2019-10-08 12:00:00,38.29,38.36,38.29,38.35,18995.0,35.4791,35.544,35.4791,35.5347,18995.0
2019-10-08 12:05:00,38.36,38.37,38.31,38.35,17510.0,35.544,35.5532,35.4976,35.5347,17510.0
2019-10-08 12:10:00,38.34,38.34,38.29,38.29,11781.0,35.5254,35.5254,35.4791,35.4791,11781.0
2019-10-08 12:15:00,38.29,38.37,38.28,38.36,8732.0,35.4791,35.5532,35.4698,35.544,8732.0
2019-10-08 12:20:00,38.35,38.35,38.29,38.31,16385.0,35.5347,35.5347,35.4791,35.4976,16385.0
2019-10-08 12:25:00,38.31,38.31,38.25,38.26,16583.0,35.4976,35.4976,35.442,35.4513,16583.0
2019-10-08 12:30:00,38.26,38.31,38.18,38.31,43953.0,35.4513,35.4976,35.3772,35.4976,43953.0
2019-10-08 12:35:00,38.31,38.36,38.31,38.36,3602.0,35.4976,35.544,35.4976,35.544,3602.0
2019-10-08 12:40:00,38.35,38.38,38.33,38.33,13071.0,35.5347,35.5625,35.5162,35.5162,13071.0
2019-10-08 12:45:00,38.33,38.35,38.17,38.32,77661.0,35.5162,35.5347,35.3679,35.5069,77661.0
2019-10-08 12:50:00,38.31,38.32,38.25,38.27,16456.0,35.4976,35.5069,35.442,35.4606,16456.0
2019-10-08 12:55:00,38.27,38.3,38.26,38.28,11168.0,35.4606,35.4884,35.4513,35.4698,11168.0
2019-10-08 13:00:00,38.27,38.27,38.23,38.24,7614.0,35.4606,35.4606,35.4235,35.4328,7614.0
2019-10-08 13:05:00,38.24,38.26,38.23,38.25,8158.0,35.4328,35.4513,35.4235,35.442,8158.0
2019-10-08 13:10:00,38.24,38.27,38.18,38.27,17330.0,35.4328,35.4606,35.3772,35.4606,17330.0
2019-10-08 13:15:00,38.27,38.28,38.24,38.27,15716.0,35.4606,35.4698,35.4328,35.4606,15716.0
2019-10-08 13:20:00,38.27,38.29,38.23,38.27,13458.0,35.4606,35.4791,35.4235,35.4606,13458.0
2019-10-08 13:25:00,38.27,38.29,38.23,38.26,9292.0,35.4606,35.4791,35.4235,35.4513,9292.0
2019-10-08 13:30:00,38.26,38.32,38.24,38.27,20148.0,35.4513,35.5069,35.4328,35.4606,20148.0
2019-10-08 13:35:00,38.28,38.33,38.27,38.32,6964.0,35.4698,35.5162,35.4606,35.5069,6964.0
2019-10-08 13:40:00,38.31,38.37,38.31,38.35,20248.0,35.4976,35.5532,35.4976,35.5347,20248.0
2019-10-08 13:45:00,38.35,38.36,38.32,38.35,15220.0,35.5347,35.544,35.5069,35.5347,15220.0
2019-10-08 13:50:00,38.36,38.37,38.3,38.35,24093.0,35.544,35.5532,35.4884,35.5347,24093.0
2019-10-08 13:55:00,38.35,38.44,38.34,38.43,20274.0,35.5347,35.6181,35.5254,35.6088,20274.0
2019-10-08 14:00:00,38.43,38.46,38.35,38.4,47333.0,35.6088,35.6366,35.5347,35.581,47333.0
2019-10-08 14:05:00,38.4,38.45,38.38,38.44,20151.0,35.581,35.6274,35.5625,35.6181,20151.0
2019-10-08 14:10:00,38.43,38.43,38.36,38.4,14545.0,35.6088,35.6088,35.544,35.581,14545.0
2019-10-08 14:15:00,38.4,38.44,38.39,38.42,14289.0,35.581,35.6181,35.5718,35.5996,14289.0
2019-10-08 14:20:00,38.42,38.46,38.41,38.44,65208.0,35.5996,35.6366,35.5903,35.6181,65208.0
2019-10-08 14:25:00,38.44,38.44,38.36,38.36,15531.0,35.6181,35.6181,35.544,35.544,15531.0
2019-10-08 14:30:00,38.37,38.48,38.23,38.31,361684.0,35.5532,35.6552,35.4235,35.4976,361684.0
2019-10-08 14:35:00,38.29,38.29,38.04,38.18,80276.0,35.4791,35.4791,35.2475,35.3772,80276.0
2019-10-08 14:40:00,38.2,38.27,38.15,38.24,11507.0,35.3957,35.4606,35.3494,35.4328,11507.0
2019-10-08 14:45:00,38.23,38.34,38.22,38.27,25461.0,35.4235,35.5254,35.4142,35.4606,25461.0
2019-10-08 14:50:00,38.26,38.35,38.24,38.34,18446.0,35.4513,35.5347,35.4328,35.5254,18446.0
2019-10-08 14:55:00,38.35,38.53,38.28,38.39,71300.0,35.5347,35.7015,35.4698,35.5718,71300.0
2019-10-08 15:00:00,38.39,38.41,38.27,38.37,52873.0,35.5718,35.5903,35.4606,35.5532,52873.0
2019-10-08 15:05:00,38.38,38.38,38.25,38.32,21167.0,35.5625,35.5625,35.442,35.5069,21167.0
2019-10-08 15:10:00,38.31,38.37,38.3,38.34,10071.0,35.4976,35.5532,35.4884,35.5254,10071.0
2019-10-08 15:15:00,38.34,38.36,38.31,38.31,14800.0,35.5254,35.544,35.4976,35.4976,14800.0
2019-10-08 15:20:00,38.31,38.43,38.3,38.43,17334.0,35.4976,35.6088,35.4884,35.6088,17334.0
2019-10-08 15:25:00,38.44,38.49,38.42,38.48,16971.0,35.6181,35.6644,35.5996,35.6552,16971.0
2019-10-08 15:30:00,38.48,38.61,38.48,38.54,36355.0,35.6552,35.7756,35.6552,35.7108,36355.0
2019-10-08 15:35:00,38.56,38.65,38.56,38.64,39771.0,35.7293,35.8127,35.7293,35.8034,39771.0
2019-10-08 15:40:00,38.64,38.64,38.56,38.61,34521.0,35.8034,35.8034,35.7293,35.7756,34521.0
2019-10-08 15:45:00,38.61,38.67,38.59,38.66,46639.0,35.7756,35.8312,35.7571,35.8219,46639.0
2019-10-08 15:50:00,38.66,38.7,38.65,38.69,93454.0,35.8219,35.859,35.8127,35.8497,93454.0
2019-10-08 15:55:00,38.69,38.8,38.68,38.74,340107.0,35.8497,35.9517,35.8405,35.8961,340107.0
2019-10-09 09:30:00,38.81,38.81,38.65,38.69,102233.0,35.9609,35.9609,35.8127,35.8497,102233.0
2019-10-09 09:35:00,38.69,38.85,38.68,38.75,42664.0,35.8497,35.998,35.8405,35.9053,42664.0
2019-10-09 09:40:00,38.76,38.78,38.59,38.6,37628.0,35.9146,35.9331,35.7571,35.7663,37628.0
2019-10-09 09:45:00,38.63,38.7,38.59,38.69,25665.0,35.7941,35.859,35.7571,35.8497,25665.0
2019-10-09 09:50:00,38.7,38.79,38.67,38.71,13910.0,35.859,35.9424,35.8312,35.8683,13910.0
2019-10-09 09:55:00,38.71,38.77,38.65,38.68,13814.0,35.8683,35.9239,35.8127,35.8405,13814.0
2019-10-09 10:00:00,38.66,38.76,38.62,38.72,11949.0,35.8219,35.9146,35.7849,35.8775,11949.0
2019-10-09 10:05:00,38.73,38.73,38.66,38.67,4400.0,35.8868,35.8868,35.8219,35.8312,4400.0
2019-10-09 10:10:00,38.68,38.74,38.67,38.73,3593.0,35.8405,35.8961,35.8312,35.8868,3593.0
2019-10-09 10:15:00,38.73,38.73,38.66,38.67,8598.0,35.8868,35.8868,35.8219,35.8312,8598.0
2019-10-09 10:20:00,38.65,38.68,38.62,38.65,6014.0,35.8127,35.8405,35.7849,35.8127,6014.0
2019-10-09 10:25:00,38.65,38.67,38.47,38.5,20634.0,35.8127,35.8312,35.6459,35.6737,20634.0
2019-10-09 10:30:00,38.53,38.58,38.49,38.55,17347.0,35.7015,35.7478,35.6644,35.72,17347.0
2019-10-09 10:35:00,38.53,38.54,38.38,38.38,18416.0,35.7015,35.7108,35.5625,35.5625,18416.0
2019-10-09 10:40:00,38.38,38.49,38.35,38.45,10322.0,35.5625,35.6644,35.5347,35.6274,10322.0
2019-10-09 10:45:00,38.45,38.47,38.4,38.47,8515.0,35.6274,35.6459,35.581,35.6459,8515.0
2019-10-09 10:50:00,38.47,38.56,38.47,38.49,5800.0,35.6459,35.7293,35.6459,35.6644,5800.0
2019-10-09 10:55:00,38.49,38.49,38.44,38.46,2586.0,35.6644,35.6644,35.6181,35.6366,2586.0
2019-10-09 11:00:00,38.46,38.46,38.34,38.38,12534.0,35.6366,35.6366,35.5254,35.5625,12534.0
2019-10-09 11:05:00,38.4,38.4,38.27,38.36,9589.0,35.581,35.581,35.4606,35.544,9589.0
2019-10-09 11:10:00,38.35,38.39,38.34,38.38,11831.0,35.5347,35.5718,35.5254,35.5625,11831.0
2019-10-09 11:15:00,38.37,38.38,38.25,38.28,13554.0,35.5532,35.5625,35.442,35.4698,13554.0
2019-10-09 11:20:00,38.29,38.34,38.29,38.31,4611.0,35.4791,35.5254,35.4791,35.4976,4611.0
2019-10-09 11:25:00,38.3,38.3,38.21,38.24,8486.0,35.4884,35.4884,35.405,35.4328,8486.0
2019-10-09 11:30:00,38.23,38.24,38.15,38.18,8743.0,35.4235,35.4328,35.3494,35.3772,8743.0
2019-10-09 11:35:00,38.19,38.26,38.16,38.26,11249.0,35.3864,35.4513,35.3586,35.4513,11249.0
2019-10-09 11:40:00,38.25,38.28,38.18,38.26,11015.0,35.442,35.4698,35.3772,35.4513,11015.0
2019-10-09 11:45:00,38.25,38.27,38.17,38.27,6908.0,35.442,35.4606,35.3679,35.4606,6908.0
2019-10-09 11:50:00,38.26,38.31,38.26,38.31,7952.0,35.4513,35.4976,35.4513,35.4976,7952.0
2019-10-09 11:55:00,38.3,38.38,38.29,38.34,11018.0,35.4884,35.5625,35.4791,35.5254,11018.0
2019-10-09 12:00:00,38.33,38.33,38.24,38.27,6767.0,35.5162,35.5162,35.4328,35.4606,6767.0
2019-10-09 12:05:00,38.23,38.25,38.2,38.25,7464.0,35.4235,35.442,35.3957,35.442,7464.0
2019-10-09 12:10:00,38.25,38.25,38.16,38.16,3858.0,35.442,35.442,35.3586,35.3586,3858.0
2019-10-09 12:15:00,38.16,38.17,38.07,38.09,32444.0,35.3586,35.3679,35.2753,35.2938,32444.0
2019-10-09 12:20:00,38.1,38.1,38.04,38.06,5471.0,35.3031,35.3031,35.2475,35.266,5471.0
2019-10-09 12:25:00,38.06,38.08,38.01,38.05,6280.0,35.266,35.2845,35.2197,35.2567,6280.0
2019-10-09 12:30:00,38.04,38.1,38.04,38.08,9254.0,35.2475,35.3031,35.2475,35.2845,9254.0
2019-10-09 12:35:00,38.08,38.11,38.07,38.07,3528.0,35.2845,35.3123,35.2753,35.2753,3528.0
2019-10-09 12:40:00,38.08,38.15,38.08,38.15,7464.0,35.2845,35.3494,35.2845,35.3494,7464.0
2019-10-09 12:45:00,38.15,38.18,37.99,38.0,20222.0,35.3494,35.3772,35.2011,35.2104,20222.0
2019-10-09 12:50:00,38.0,38.08,38.0,38.07,5600.0,35.2104,35.2845,35.2104,35.2753,5600.0
2019-10-09 12:55:00,38.04,38.08,38.03,38.08,5266.0,35.2475,35.2845,35.2382,35.2845,5266.0
2019-10-09 13:00:00,38.08,38.17,37.99,38.13,20127.0,35.2845,35.3679,35.2011,35.3308,20127.0
2019-10-09 13:05:00,38.13,38.26,38.12,38.24,17076.0,35.3308,35.4513,35.3216,35.4328,17076.0
2019-10-09 13:10:00,38.26,38.28,38.22,38.23,2500.0,35.4513,35.4698,35.4142,35.4235,2500.0
2019-10-09 13:15:00,38.24,38.29,38.19,38.28,6585.0,35.4328,35.4791,35.3864,35.4698,6585.0
2019-10-09 13:20:00,38.29,38.33,38.28,38.29,3100.0,35.4791,35.5162,35.4698,35.4791,3100.0
2019-10-09 13:25:00,38.3,38.34,38.29,38.31,5207.0,35.4884,35.5254,35.4791,35.4976,5207.0
2019-10-09 13:30:00,38.33,38.37,38.33,38.36,5652.0,35.5162,35.5532,35.5162,35.544,5652.0
2019-10-09 13:35:00,38.34,38.38,38.31,38.37,4608.0,35.5254,35.5625,35.4976,35.5532,4608.0
2019-10-09 13:40:00,38.38,38.43,38.37,38.37,5474.0,35.5625,35.6088,35.5532,35.5532,5474.0
2019-10-09 13:45:00,38.37,38.37,38.3,38.3,4529.0,35.5532,35.5532,35.4884,35.4884,4529.0
2019-10-09 13:50:00,38.3,38.33,38.29,38.33,3211.0,35.4884,35.5162,35.4791,35.5162,3211.0
2019-10-09 13:55:00,38.33,38.43,38.33,38.43,3043.0,35.5162,35.6088,35.5162,35.6088,3043.0
2019-10-09 14:00:00,38.44,38.53,38.28,38.51,30063.0,35.6181,35.7015,35.4698,35.683,30063.0
2019-10-09 14:05:00,38.51,38.51,38.43,38.51,5819.0,35.683,35.683,35.6088,35.683,5819.0
2019-10-09 14:10:00,38.48,38.5,38.41,38.43,9936.0,35.6552,35.6737,35.5903,35.6088,9936.0
2019-10-09 14:15:00,38.44,38.46,38.38,38.38,6411.0,35.6181,35.6366,35.5625,35.5625,6411.0
2019-10-09 14:20:00,38.38,38.38,38.29,38.29,12334.0,35.5625,35.5625,35.4791,35.4791,12334.0
2019-10-09 14:25:00,38.29,38.3,38.25,38.27,4932.0,35.4791,35.4884,35.442,35.4606,4932.0
2019-10-09 14:30:00,38.27,38.34,38.26,38.34,7500.0,35.4606,35.5254,35.4513,35.5254,7500.0
2019-10-09 14:35:00,38.33,38.38,38.33,38.37,10852.0,35.5162,35.5625,35.5162,35.5532,10852.0
2019-10-09 14:40:00,38.37,38.39,38.31,38.32,11207.0,35.5532,35.5718,35.4976,35.5069,11207.0
2019-10-09 14:45:00,38.33,38.33,38.21,38.24,14942.0,35.5162,35.5162,35.405,35.4328,14942.0
2019-10-09 14:50:00,38.24,38.25,38.16,38.16,9140.0,35.4328,35.442,35.3586,35.3586,9140.0
2019-10-09 14:55:00,38.16,38.19,38.14,38.17,12663.0,35.3586,35.3864,35.3401,35.3679,12663.0
2019-10-09 15:00:00,38.17,38.27,38.17,38.23,7410.0,35.3679,35.4606,35.3679,35.4235,7410.0
2019-10-09 15:05:00,38.23,38.25,38.21,38.21,7275.0,35.4235,35.442,35.405,35.405,7275.0
2019-10-09 15:10:00,38.19,38.19,38.12,38.14,4736.0,35.3864,35.3864,35.3216,35.3401,4736.0
2019-10-09 15:15:00,38.15,38.24,38.15,38.19,9833.0,35.3494,35.4328,35.3494,35.3864,9833.0
2019-10-09 15:20:00,38.19,38.21,38.17,38.21,4329.0,35.3864,35.405,35.3679,35.405,4329.0
2019-10-09 15:25:00,38.2,38.26,38.19,38.25,11057.0,35.3957,35.4513,35.3864,35.442,11057.0
2019-10-09 15:30:00,38.26,38.26,38.19,38.2,11066.0,35.4513,35.4513,35.3864,35.3957,11066.0
2019-10-09 15:35:00,38.2,38.22,38.18,38.22,10902.0,35.3957,35.4142,35.3772,35.4142,10902.0
2019-10-09 15:40:00,38.22,38.36,38.21,38.33,63833.0,35.4142,35.544,35.405,35.5162,63833.0
2019-10-09 15:45:00,38.34,38.34,38.2,38.23,34540.0,35.5254,35.5254,35.3957,35.4235,34540.0
2019-10-09 15:50:00,38.23,38.23,38.04,38.06,91113.0,35.4235,35.4235,35.2475,35.266,91113.0
2019-10-09 15:55:00,38.06,38.09,37.96,38.07,312121.0,35.266,35.2938,35.1733,35.2753,312121.0
2019-10-10 09:30:00,38.2,38.25,37.82,37.93,98134.0,35.3957,35.442,35.0436,35.1455,98134.0
2019-10-10 09:35:00,37.92,37.92,37.7,37.75,17221.0,35.1363,35.1363,34.9324,34.9787,17221.0
2019-10-10 09:40:00,37.75,37.77,37.67,37.69,13509.0,34.9787,34.9973,34.9046,34.9231,13509.0
2019-10-10 09:45:00,37.69,37.85,37.69,37.79,4804.0,34.9231,35.0714,34.9231,35.0158,4804.0
2019-10-10 09:50:00,37.76,37.77,37.51,37.62,42636.0,34.988,34.9973,34.7564,34.8583,42636.0
2019-10-10 09:55:00,37.62,37.68,37.57,37.62,11872.0,34.8583,34.9139,34.812,34.8583,11872.0
2019-10-10 10:00:00,37.6,37.67,37.58,37.64,12895.0,34.8398,34.9046,34.8212,34.8768,12895.0
2019-10-10 10:05:00,37.61,37.71,37.6,37.66,15569.0,34.849,34.9417,34.8398,34.8954,15569.0
2019-10-10 10:10:00,37.66,37.8,37.64,37.79,36782.0,34.8954,35.0251,34.8768,35.0158,36782.0
2019-10-10 10:15:00,37.8,37.81,37.52,37.58,27149.0,35.0251,35.0343,34.7656,34.8212,27149.0
2019-10-10 10:20:00,37.54,37.61,37.48,37.57,11776.0,34.7842,34.849,34.7286,34.812,11776.0
2019-10-10 10:25:00,37.55,37.64,37.53,37.64,17132.0,34.7934,34.8768,34.7749,34.8768,17132.0
2019-10-10 10:30:00,37.64,37.77,37.64,37.77,48051.0,34.8768,34.9973,34.8768,34.9973,48051.0
2019-10-10 10:35:00,37.76,37.89,37.76,37.86,46626.0,34.988,35.1085,34.988,35.0807,46626.0
2019-10-10 10:40:00,37.85,37.93,37.83,37.86,20451.0,35.0714,35.1455,35.0529,35.0807,20451.0
2019-10-10 10:45:00,37.84,37.9,37.82,37.88,8769.0,35.0621,35.1177,35.0436,35.0992,8769.0
2019-10-10 10:50:00,37.85,37.9,37.83,37.9,5207.0,35.0714,35.1177,35.0529,35.1177,5207.0
2019-10-10 10:55:00,37.89,37.98,37.88,37.91,4539.0,35.1085,35.1919,35.0992,35.127,4539.0
2019-10-10 11:00:00,37.91,37.95,37.89,37.95,5327.0,35.127,35.1641,35.1085,35.1641,5327.0
2019-10-10 11:05:00,37.96,38.0,37.95,37.97,7686.0,35.1733,35.2104,35.1641,35.1826,7686.0
2019-10-10 11:10:00,37.99,38.1,37.99,38.03,13500.0,35.2011,35.3031,35.2011,35.2382,13500.0
2019-10-10 11:15:00,38.04,38.08,37.96,37.97,47199.0,35.2475,35.2845,35.1733,35.1826,47199.0
2019-10-10 11:20:00,37.98,37.99,37.91,37.95,64837.0,35.1919,35.2011,35.127,35.1641,64837.0
2019-10-10 11:25:00,37.95,37.97,37.9,37.96,36980.0,35.1641,35.1826,35.1177,35.1733,36980.0
2019-10-10 11:30:00,37.95,37.99,37.94,37.99,27187.0,35.1641,35.2011,35.1548,35.2011,27187.0
2019-10-10 11:35:00,37.97,37.97,37.87,37.88,13771.0,35.1826,35.1826,35.0899,35.0992,13771.0
2019-10-10 11:40:00,37.87,37.87,37.79,37.87,16784.0,35.0899,35.0899,35.0158,35.0899,16784.0
2019-10-10 11:45:00,37.86,37.94,37.85,37.94,9274.0,35.0807,35.1548,35.0714,35.1548,9274.0
2019-10-10 11:50:00,37.94,38.0,37.93,37.99,24423.0,35.1548,35.2104,35.1455,35.2011,24423.0
2019-10-10 11:55:00,38.0,38.09,38.0,38.03,8856.0,35.2104,35.2938,35.2104,35.2382,8856.0
2019-10-10 12:00:00,38.04,38.05,37.99,38.04,9115.0,35.2475,35.2567,35.2011,35.2475,9115.0
2019-10-10 12:05:00,38.04,38.18,38.04,38.18,12612.0,35.2475,35.3772,35.2475,35.3772,12612.0
2019-10-10 12:10:00,38.19,38.22,38.15,38.22,7762.0,35.3864,35.4142,35.3494,35.4142,7762.0
2019-10-10 12:15:00,38.24,38.4,38.24,38.39,29849.0,35.4328,35.581,35.4328,35.5718,29849.0
2019-10-10 12:20:00,38.4,38.41,38.34,38.37,7958.0,35.581,35.5903,35.5254,35.5532,7958.0
2019-10-10 12:25:00,38.38,38.43,38.36,38.39,18586.0,35.5625,35.6088,35.544,35.5718,18586.0
2019-10-10 12:30:00,38.4,38.41,38.26,38.32,25819.0,35.581,35.5903,35.4513,35.5069,25819.0
2019-10-10 12:35:00,38.34,38.37,38.29,38.31,7976.0,35.5254,35.5532,35.4791,35.4976,7976.0
2019-10-10 12:40:00,38.29,38.3,38.18,38.2,27930.0,35.4791,35.4884,35.3772,35.3957,27930.0
2019-10-10 12:45:00,38.22,38.27,38.22,38.22,5978.0,35.4142,35.4606,35.4142,35.4142,5978.0
2019-10-10 12:50:00,38.23,38.25,38.2,38.2,6021.0,35.4235,35.442,35.3957,35.3957,6021.0
2019-10-10 12:55:00,38.19,38.2,38.13,38.15,12586.0,35.3864,35.3957,35.3308,35.3494,12586.0
2019-10-10 13:00:00,38.18,38.31,38.18,38.3,13240.0,35.3772,35.4976,35.3772,35.4884,13240.0
2019-10-10 13:05:00,38.31,38.32,38.3,38.3,3700.0,35.4976,35.5069,35.4884,35.4884,3700.0
2019-10-10 13:10:00,38.28,38.28,38.23,38.25,6849.0,35.4698,35.4698,35.4235,35.442,6849.0
2019-10-10 13:15:00,38.25,38.26,38.23,38.26,3813.0,35.442,35.4513,35.4235,35.4513,3813.0
2019-10-10 13:20:00,38.26,38.29,38.24,38.28,12276.0,35.4513,35.4791,35.4328,35.4698,12276.0
2019-10-10 13:25:00,38.28,38.28,38.23,38.25,9246.0,35.4698,35.4698,35.4235,35.442,9246.0
2019-10-10 13:30:00,38.26,38.3,38.25,38.28,15319.0,35.4513,35.4884,35.442,35.4698,15319.0
2019-10-10 13:35:00,38.29,38.31,38.28,38.28,16842.0,35.4791,35.4976,35.4698,35.4698,16842.0
2019-10-10 13:40:00,38.28,38.31,38.26,38.29,15267.0,35.4698,35.4976,35.4513,35.4791,15267.0
2019-10-10 13:45:00,38.3,38.31,38.29,38.3,11778.0,35.4884,35.4976,35.4791,35.4884,11778.0
2019-10-10 13:50:00,38.3,38.31,38.27,38.31,24759.0,35.4884,35.4976,35.4606,35.4976,24759.0
2019-10-10 13:55:00,38.31,38.32,38.29,38.3,10135.0,35.4976,35.5069,35.4791,35.4884,10135.0
2019-10-10 14:00:00,38.3,38.33,38.3,38.32,14108.0,35.4884,35.5162,35.4884,35.5069,14108.0
2019-10-10 14:05:00,38.32,38.44,38.32,38.4,41416.0,35.5069,35.6181,35.5069,35.581,41416.0
2019-10-10 14:10:00,38.42,38.43,38.29,38.35,22303.0,35.5996,35.6088,35.4791,35.5347,22303.0
2019-10-10 14:15:00,38.37,38.38,38.32,38.37,8325.0,35.5532,35.5625,35.5069,35.5532,8325.0
2019-10-10 14:20:00,38.37,38.39,38.33,38.39,6807.0,35.5532,35.5718,35.5162,35.5718,6807.0
2019-10-10 14:25:00,38.38,38.42,38.36,38.38,12810.0,35.5625,35.5996,35.544,35.5625,12810.0
2019-10-10 14:30:00,38.39,38.41,38.37,38.38,17856.0,35.5718,35.5903,35.5532,35.5625,17856.0
2019-10-10 14:35:00,38.38,38.38,38.26,38.35,31745.0,35.5625,35.5625,35.4513,35.5347,31745.0
2019-10-10 14:40:00,38.35,38.4,38.35,38.4,14173.0,35.5347,35.581,35.5347,35.581,14173.0
2019-10-10 14:45:00,38.4,38.4,38.31,38.33,22661.0,35.581,35.581,35.4976,35.5162,22661.0
2019-10-10 14:50:00,38.32,38.35,38.31,38.33,8216.0,35.5069,35.5347,35.4976,35.5162,8216.0
2019-10-10 14:55:00,38.34,38.34,38.23,38.26,28425.0,35.5254,35.5254,35.4235,35.4513,28425.0
2019-10-10 15:00:00,38.28,38.28,38.21,38.23,23183.0,35.4698,35.4698,35.405,35.4235,23183.0
2019-10-10 15:05:00,38.23,38.28,38.22,38.28,10644.0,35.4235,35.4698,35.4142,35.4698,10644.0
2019-10-10 15:10:00,38.28,38.33,38.27,38.33,11775.0,35.4698,35.5162,35.4606,35.5162,11775.0
2019-10-10 15:15:00,38.34,38.4,38.32,38.33,42622.0,35.5254,35.581,35.5069,35.5162,42622.0
2019-10-10 15:20:00,38.33,38.36,38.33,38.33,18790.0,35.5162,35.544,35.5162,35.5162,18790.0
2019-10-10 15:25:00,38.33,38.35,38.31,38.33,19667.0,35.5162,35.5347,35.4976,35.5162,19667.0
2019-10-10 15:30:00,38.33,38.35,38.3,38.3,10478.0,35.5162,35.5347,35.4884,35.4884,10478.0
2019-10-10 15:35:00,38.3,38.36,38.29,38.33,15532.0,35.4884,35.544,35.4791,35.5162,15532.0
2019-10-10 15:40:00,38.33,38.34,38.28,38.31,24126.0,35.5162,35.5254,35.4698,35.4976,24126.0
2019-10-10 15:45:00,38.31,38.37,38.3,38.36,27603.0,35.4976,35.5532,35.4884,35.544,27603.0
2019-10-10 15:50:00,38.36,38.36,38.31,38.33,58834.0,35.544,35.544,35.4976,35.5162,58834.0
2019-10-10 15:55:00,38.34,38.38,38.23,38.3,249591.0,35.5254,35.5625,35.4235,35.4884,249591.0
2019-10-11 09:30:00,37.83,37.92,37.7,37.89,55189.0,35.0529,35.1363,34.9324,35.1085,55189.0
2019-10-11 09:35:00,37.86,37.86,37.72,37.84,20700.0,35.0807,35.0807,34.9509,35.0621,20700.0
2019-10-11 09:40:00,37.85,37.87,37.71,37.71,11687.0,35.0714,35.0899,34.9417,34.9417,11687.0
2019-10-11 09:45:00,37.67,37.78,37.62,37.65,29849.0,34.9046,35.0065,34.8583,34.8861,29849.0
2019-10-11 09:50:00,37.67,37.68,37.34,37.4,43324.0,34.9046,34.9139,34.5988,34.6544,43324.0
2019-10-11 09:55:00,37.4,37.51,37.34,37.47,12690.0,34.6544,34.7564,34.5988,34.7193,12690.0
2019-10-11 10:00:00,37.48,37.48,37.24,37.27,24804.0,34.7286,34.7286,34.5062,34.534,24804.0
2019-10-11 10:05:00,37.28,37.34,37.12,37.23,37235.0,34.5432,34.5988,34.395,34.4969,37235.0
2019-10-11 10:10:00,37.24,37.24,37.13,37.15,27767.0,34.5062,34.5062,34.4043,34.4228,27767.0
2019-10-11 10:15:00,37.15,37.27,37.08,37.17,48854.0,34.4228,34.534,34.3579,34.4413,48854.0
2019-10-11 10:20:00,37.17,37.26,37.03,37.05,64788.0,34.4413,34.5247,34.3116,34.3301,64788.0
2019-10-11 10:25:00,37.05,37.12,37.0,37.12,52242.0,34.3301,34.395,34.2838,34.395,52242.0
2019-10-11 10:30:00,37.11,37.2,37.06,37.2,55516.0,34.3857,34.4691,34.3394,34.4691,55516.0
2019-10-11 10:35:00,37.2,37.22,37.12,37.2,78280.0,34.4691,34.4877,34.395,34.4691,78280.0
2019-10-11 10:40:00,37.19,37.55,37.16,37.4,329127.0,34.4599,34.7934,34.4321,34.6544,329127.0
2019-10-11 10:45:00,37.4,37.65,37.39,37.41,69861.0,34.6544,34.8861,34.6452,34.6637,69861.0
2019-10-11 10:50:00,37.38,37.48,37.38,37.46,59520.0,34.6359,34.7286,34.6359,34.71,59520.0
2019-10-11 10:55:00,37.47,37.53,37.42,37.51,51070.0,34.7193,34.7749,34.673,34.7564,51070.0
2019-10-11 11:00:00,37.52,37.67,37.49,37.49,67313.0,34.7656,34.9046,34.7378,34.7378,67313.0
2019-10-11 11:05:00,37.47,37.63,37.43,37.62,35292.0,34.7193,34.8676,34.6822,34.8583,35292.0
2019-10-11 11:10:00,37.62,37.67,37.58,37.6,36110.0,34.8583,34.9046,34.8212,34.8398,36110.0
2019-10-11 11:15:00,37.6,37.6,37.52,37.57,17384.0,34.8398,34.8398,34.7656,34.812,17384.0
2019-10-11 11:20:00,37.57,37.57,37.45,37.51,41422.0,34.812,34.812,34.7008,34.7564,41422.0
2019-10-11 11:25:00,37.51,37.53,37.39,37.39,33276.0,34.7564,34.7749,34.6452,34.6452,33276.0
2019-10-11 11:30:00,37.39,37.4,37.29,37.3,59095.0,34.6452,34.6544,34.5525,34.5618,59095.0
2019-10-11 11:35:00,37.3,37.38,37.29,37.35,17461.0,34.5618,34.6359,34.5525,34.6081,17461.0
2019-10-11 11:40:00,37.35,37.38,37.31,37.35,20241.0,34.6081,34.6359,34.571,34.6081,20241.0
2019-10-11 11:45:00,37.35,37.43,37.31,37.42,44059.0,34.6081,34.6822,34.571,34.673,44059.0
2019-10-11 11:50:00,37.42,37.43,37.41,37.42,12455.0,34.673,34.6822,34.6637,34.673,12455.0
2019-10-11 11:55:00,37.42,37.49,37.41,37.49,14065.0,34.673,34.7378,34.6637,34.7378,14065.0
2019-10-11 12:00:00,37.49,37.5,37.41,37.48,14965.0,34.7378,34.7471,34.6637,34.7286,14965.0
2019-10-11 12:05:00,37.49,37.57,37.43,37.43,12240.0,34.7378,34.812,34.6822,34.6822,12240.0
2019-10-11 12:10:00,37.44,37.47,37.37,37.38,21413.0,34.6915,34.7193,34.6266,34.6359,21413.0
2019-10-11 12:15:00,37.39,37.47,37.36,37.38,24826.0,34.6452,34.7193,34.6174,34.6359,24826.0
2019-10-11 12:20:00,37.39,37.4,37.33,37.34,16526.0,34.6452,34.6544,34.5896,34.5988,16526.0
2019-10-11 12:25:00,37.34,37.41,37.34,37.4,7412.0,34.5988,34.6637,34.5988,34.6544,7412.0
2019-10-11 12:30:00,37.4,37.58,37.37,37.41,41122.0,34.6544,34.8212,34.6266,34.6637,41122.0
2019-10-11 12:35:00,37.4,37.42,37.35,37.38,22444.0,34.6544,34.673,34.6081,34.6359,22444.0
2019-10-11 12:40:00,37.38,37.41,37.34,37.37,32213.0,34.6359,34.6637,34.5988,34.6266,32213.0
2019-10-11 12:45:00,37.37,37.41,37.35,37.38,10235.0,34.6266,34.6637,34.6081,34.6359,10235.0
2019-10-11 12:50:00,37.38,37.39,37.33,37.38,18979.0,34.6359,34.6452,34.5896,34.6359,18979.0
2019-10-11 12:55:00,37.38,37.41,37.35,37.39,9387.0,34.6359,34.6637,34.6081,34.6452,9387.0
2019-10-11 13:00:00,37.38,37.41,37.38,37.39,8296.0,34.6359,34.6637,34.6359,34.6452,8296.0
2019-10-11 13:05:00,37.39,37.49,37.39,37.45,9493.0,34.6452,34.7378,34.6452,34.7008,9493.0
2019-10-11 13:10:00,37.44,37.47,37.43,37.44,13968.0,34.6915,34.7193,34.6822,34.6915,13968.0
2019-10-11 13:15:00,37.44,37.44,37.4,37.4,27642.0,34.6915,34.6915,34.6544,34.6544,27642.0
2019-10-11 13:20:00,37.41,37.44,37.4,37.44,19569.0,34.6637,34.6915,34.6544,34.6915,19569.0
2019-10-11 13:25:00,37.45,37.46,37.32,37.4,66098.0,34.7008,34.71,34.5803,34.6544,66098.0
2019-10-11 13:30:00,37.37,37.41,37.28,37.29,40222.0,34.6266,34.6637,34.5432,34.5525,40222.0
2019-10-11 13:35:00,37.28,37.33,37.27,37.31,12636.0,34.5432,34.5896,34.534,34.571,12636.0
2019-10-11 13:40:00,37.29,37.32,37.25,37.31,34157.0,34.5525,34.5803,34.5155,34.571,34157.0
2019-10-11 13:45:00,37.31,37.32,37.24,37.24,9965.0,34.571,34.5803,34.5062,34.5062,9965.0
2019-10-11 13:50:00,37.23,37.28,37.23,37.25,11776.0,34.4969,34.5432,34.4969,34.5155,11776.0
2019-10-11 13:55:00,37.25,37.28,37.23,37.27,15142.0,34.5155,34.5432,34.4969,34.534,15142.0
2019-10-11 14:00:00,37.27,37.28,37.2,37.2,12607.0,34.534,34.5432,34.4691,34.4691,12607.0
2019-10-11 14:05:00,37.21,37.22,37.18,37.21,26845.0,34.4784,34.4877,34.4506,34.4784,26845.0
2019-10-11 14:10:00,37.21,37.22,37.18,37.18,15235.0,34.4784,34.4877,34.4506,34.4506,15235.0
2019-10-11 14:15:00,37.18,37.19,37.16,37.17,15460.0,34.4506,34.4599,34.4321,34.4413,15460.0
2019-10-11 14:20:00,37.17,37.18,37.15,37.15,16952.0,34.4413,34.4506,34.4228,34.4228,16952.0
2019-10-11 14:25:00,37.15,37.17,37.13,37.15,28620.0,34.4228,34.4413,34.4043,34.4228,28620.0
2019-10-11 14:30:00,37.15,37.15,37.14,37.14,27839.0,34.4228,34.4228,34.4135,34.4135,27839.0
2019-10-11 14:35:00,37.14,37.16,37.13,37.15,47523.0,34.4135,34.4321,34.4043,34.4228,47523.0
2019-10-11 14:40:00,37.15,37.2,37.13,37.17,29690.0,34.4228,34.4691,34.4043,34.4413,29690.0
2019-10-11 14:45:00,37.17,37.19,37.15,37.16,40973.0,34.4413,34.4599,34.4228,34.4321,40973.0
2019-10-11 14:50:00,37.16,37.19,37.15,37.19,39142.0,34.4321,34.4599,34.4228,34.4599,39142.0
2019-10-11 14:55:00,37.19,37.19,37.16,37.17,24034.0,34.4599,34.4599,34.4321,34.4413,24034.0
2019-10-11 15:00:00,37.17,37.18,37.1,37.11,33735.0,34.4413,34.4506,34.3765,34.3857,33735.0
2019-10-11 15:05:00,37.12,37.13,37.1,37.1,27477.0,34.395,34.4043,34.3765,34.3765,27477.0
2019-10-11 15:10:00,37.1,37.12,37.1,37.1,28018.0,34.3765,34.395,34.3765,34.3765,28018.0
2019-10-11 15:15:00,37.1,37.18,37.1,37.16,27074.0,34.3765,34.4506,34.3765,34.4321,27074.0
2019-10-11 15:20:00,37.16,37.19,37.16,37.19,21274.0,34.4321,34.4599,34.4321,34.4599,21274.0
2019-10-11 15:25:00,37.19,37.2,37.15,37.15,14415.0,34.4599,34.4691,34.4228,34.4228,14415.0
2019-10-11 15:30:00,37.15,37.19,37.13,37.14,45832.0,34.4228,34.4599,34.4043,34.4135,45832.0
2019-10-11 15:35:00,37.13,37.13,36.99,36.99,117327.0,34.4043,34.4043,34.2745,34.2745,117327.0
2019-10-11 15:40:00,36.99,37.1,36.96,37.09,140463.0,34.2745,34.3765,34.2467,34.3672,140463.0
2019-10-11 15:45:00,37.09,37.17,37.03,37.09,146338.0,34.3672,34.4413,34.3116,34.3672,146338.0
2019-10-11 15:50:00,37.09,37.1,37.0,37.04,202626.0,34.3672,34.3765,34.2838,34.3209,202626.0
2019-10-11 15:55:00,37.03,37.13,36.9,37.11,704926.0,34.3116,34.4043,34.1911,34.3857,704926.0
2019-10-14 09:30:00,36.95,37.0,36.83,36.91,71524.0,34.2375,34.2838,34.1263,34.2004,71524.0
2019-10-14 09:35:00,36.9,37.15,36.88,37.12,66147.0,34.1911,34.4228,34.1726,34.395,66147.0
2019-10-14 09:40:00,37.12,37.2,37.11,37.16,54275.0,34.395,34.4691,34.3857,34.4321,54275.0
2019-10-14 09:45:00,37.15,37.17,37.0,37.02,40195.0,34.4228,34.4413,34.2838,34.3023,40195.0
2019-10-14 09:50:00,37.01,37.12,37.01,37.04,18255.0,34.2931,34.395,34.2931,34.3209,18255.0
2019-10-14 09:55:00,37.04,37.07,36.96,37.0,12924.0,34.3209,34.3487,34.2467,34.2838,12924.0
2019-10-14 10:00:00,36.99,37.01,36.96,37.01,28781.0,34.2745,34.2931,34.2467,34.2931,28781.0
2019-10-14 10:05:00,37.01,37.01,36.94,36.96,12363.0,34.2931,34.2931,34.2282,34.2467,12363.0
2019-10-14 10:10:00,36.93,36.96,36.9,36.95,9455.0,34.2189,34.2467,34.1911,34.2375,9455.0
2019-10-14 10:15:00,36.96,37.01,36.93,36.99,8762.0,34.2467,34.2931,34.2189,34.2745,8762.0
2019-10-14 10:20:00,37.0,37.12,36.98,37.1,12432.0,34.2838,34.395,34.2653,34.3765,12432.0
2019-10-14 10:25:00,37.1,37.16,37.09,37.14,12657.0,34.3765,34.4321,34.3672,34.4135,12657.0
2019-10-14 10:30:00,37.14,37.14,37.1,37.12,15304.0,34.4135,34.4135,34.3765,34.395,15304.0
2019-10-14 10:35:00,37.11,37.24,37.09,37.21,18276.0,34.3857,34.5062,34.3672,34.4784,18276.0
2019-10-14 10:40:00,37.19,37.25,37.19,37.22,5356.0,34.4599,34.5155,34.4599,34.4877,5356.0
2019-10-14 10:45:00,37.22,37.33,37.22,37.3,7565.0,34.4877,34.5896,34.4877,34.5618,7565.0
2019-10-14 10:50:00,37.31,37.31,37.25,37.27,7339.0,34.571,34.571,34.5155,34.534,7339.0
2019-10-14 10:55:00,37.27,37.28,37.18,37.23,23245.0,34.534,34.5432,34.4506,34.4969,23245.0
2019-10-14 11:00:00,37.24,37.28,37.23,37.28,8006.0,34.5062,34.5432,34.4969,34.5432,8006.0
2019-10-14 11:05:00,37.26,37.28,37.18,37.21,3254.0,34.5247,34.5432,34.4506,34.4784,3254.0
2019-10-14 11:10:00,37.2,37.2,37.12,37.15,10400.0,34.4691,34.4691,34.395,34.4228,10400.0
2019-10-14 11:15:00,37.14,37.18,37.13,37.18,5400.0,34.4135,34.4506,34.4043,34.4506,5400.0
2019-10-14 11:20:00,37.19,37.22,37.18,37.18,6314.0,34.4599,34.4877,34.4506,34.4506,6314.0
2019-10-14 11:25:00,37.19,37.22,37.18,37.22,2384.0,34.4599,34.4877,34.4506,34.4877,2384.0
2019-10-14 11:30:00,37.22,37.24,37.21,37.24,13684.0,34.4877,34.5062,34.4784,34.5062,13684.0
2019-10-14 11:35:00,37.24,37.26,37.22,37.24,8516.0,34.5062,34.5247,34.4877,34.5062,8516.0
2019-10-14 11:40:00,37.23,37.25,37.23,37.24,7089.0,34.4969,34.5155,34.4969,34.5062,7089.0
2019-10-14 11:45:00,37.23,37.23,37.19,37.21,4492.0,34.4969,34.4969,34.4599,34.4784,4492.0
2019-10-14 11:50:00,37.22,37.22,37.19,37.19,3990.0,34.4877,34.4877,34.4599,34.4599,3990.0
2019-10-14 11:55:00,37.19,37.22,37.18,37.22,1635.0,34.4599,34.4877,34.4506,34.4877,1635.0
2019-10-14 12:00:00,37.23,37.23,37.21,37.23,1780.0,34.4969,34.4969,34.4784,34.4969,1780.0
2019-10-14 12:05:00,37.23,37.23,37.19,37.19,4600.0,34.4969,34.4969,34.4599,34.4599,4600.0
2019-10-14 12:10:00,37.19,37.21,37.16,37.16,5360.0,34.4599,34.4784,34.4321,34.4321,5360.0
2019-10-14 12:15:00,37.17,37.17,37.14,37.14,3670.0,34.4413,34.4413,34.4135,34.4135,3670.0
2019-10-14 12:20:00,37.15,37.22,37.15,37.21,14441.0,34.4228,34.4877,34.4228,34.4784,14441.0
2019-10-14 12:25:00,37.2,37.22,37.2,37.21,5094.0,34.4691,34.4877,34.4691,34.4784,5094.0
2019-10-14 12:30:00,37.22,37.28,37.22,37.27,9675.0,34.4877,34.5432,34.4877,34.534,9675.0
2019-10-14 12:35:00,37.28,37.28,37.23,37.25,2300.0,34.5432,34.5432,34.4969,34.5155,2300.0
2019-10-14 12:40:00,37.27,37.28,37.25,37.25,1800.0,34.534,34.5432,34.5155,34.5155,1800.0
2019-10-14 12:45:00,37.25,37.28,37.23,37.24,4418.0,34.5155,34.5432,34.4969,34.5062,4418.0
2019-10-14 12:50:00,37.24,37.29,37.24,37.29,2136.0,34.5062,34.5525,34.5062,34.5525,2136.0
2019-10-14 12:55:00,37.31,37.37,37.31,37.36,6093.0,34.571,34.6266,34.571,34.6174,6093.0
2019-10-14 13:00:00,37.35,37.38,37.33,37.36,20489.0,34.6081,34.6359,34.5896,34.6174,20489.0
2019-10-14 13:05:00,37.37,37.38,37.35,37.36,7122.0,34.6266,34.6359,34.6081,34.6174,7122.0
2019-10-14 13:10:00,37.33,37.35,37.32,37.35,3900.0,34.5896,34.6081,34.5803,34.6081,3900.0
2019-10-14 13:15:00,37.37,37.37,37.35,37.35,1300.0,34.6266,34.6266,34.6081,34.6081,1300.0
2019-10-14 13:20:00,37.35,37.36,37.34,37.35,1776.0,34.6081,34.6174,34.5988,34.6081,1776.0
2019-10-14 13:25:00,37.35,37.36,37.32,37.36,4353.0,34.6081,34.6174,34.5803,34.6174,4353.0
2019-10-14 13:30:00,37.38,37.4,37.35,37.4,6969.0,34.6359,34.6544,34.6081,34.6544,6969.0
2019-10-14 13:35:00,37.4,37.4,37.36,37.37,7410.0,34.6544,34.6544,34.6174,34.6266,7410.0
2019-10-14 13:40:00,37.37,37.38,37.33,37.33,5388.0,34.6266,34.6359,34.5896,34.5896,5388.0
2019-10-14 13:45:00,37.36,37.38,37.36,37.38,1695.0,34.6174,34.6359,34.6174,34.6359,1695.0
2019-10-14 13:50:00,37.37,37.37,37.31,37.31,4984.0,34.6266,34.6266,34.571,34.571,4984.0
2019-10-14 13:55:00,37.31,37.31,37.28,37.28,2833.0,34.571,34.571,34.5432,34.5432,2833.0
2019-10-14 14:00:00,37.28,37.33,37.28,37.31,5588.0,34.5432,34.5896,34.5432,34.571,5588.0
2019-10-14 14:05:00,37.31,37.31,37.26,37.27,9231.0,34.571,34.571,34.5247,34.534,9231.0
2019-10-14 14:10:00,37.26,37.26,37.25,37.26,6507.0,34.5247,34.5247,34.5155,34.5247,6507.0
2019-10-14 14:15:00,37.27,37.27,37.22,37.22,8923.0,34.534,34.534,34.4877,34.4877,8923.0
2019-10-14 14:20:00,37.21,37.22,37.16,37.16,12225.0,34.4784,34.4877,34.4321,34.4321,12225.0
2019-10-14 14:25:00,37.17,37.21,37.17,37.18,3396.0,34.4413,34.4784,34.4413,34.4506,3396.0
2019-10-14 14:30:00,37.16,37.18,37.13,37.17,11963.0,34.4321,34.4506,34.4043,34.4413,11963.0
2019-10-14 14:35:00,37.18,37.18,37.13,37.15,8132.0,34.4506,34.4506,34.4043,34.4228,8132.0
2019-10-14 14:40:00,37.14,37.14,37.13,37.13,4436.0,34.4135,34.4135,34.4043,34.4043,4436.0
2019-10-14 14:45:00,37.13,37.13,37.06,37.06,4301.0,34.4043,34.4043,34.3394,34.3394,4301.0
2019-10-14 14:50:00,37.06,37.08,37.06,37.08,9430.0,34.3394,34.3579,34.3394,34.3579,9430.0
2019-10-14 14:55:00,37.08,37.13,37.07,37.13,4248.0,34.3579,34.4043,34.3487,34.4043,4248.0
2019-10-14 15:00:00,37.13,37.14,37.11,37.11,25502.0,34.4043,34.4135,34.3857,34.3857,25502.0
2019-10-14 15:05:00,37.12,37.13,37.09,37.13,7832.0,34.395,34.4043,34.3672,34.4043,7832.0
2019-10-14 15:10:00,37.14,37.14,37.13,37.14,1372.0,34.4135,34.4135,34.4043,34.4135,1372.0
2019-10-14 15:15:00,37.14,37.16,37.1,37.1,2100.0,34.4135,34.4321,34.3765,34.3765,2100.0
2019-10-14 15:20:00,37.08,37.08,37.06,37.08,8705.0,34.3579,34.3579,34.3394,34.3579,8705.0
2019-10-14 15:25:00,37.09,37.09,37.07,37.07,5711.0,34.3672,34.3672,34.3487,34.3487,5711.0
2019-10-14 15:30:00,37.07,37.08,37.07,37.07,5576.0,34.3487,34.3579,34.3487,34.3487,5576.0
2019-10-14 15:35:00,37.08,37.08,37.04,37.07,9896.0,34.3579,34.3579,34.3209,34.3487,9896.0
2019-10-14 15:40:00,37.07,37.08,37.06,37.06,13160.0,34.3487,34.3579,34.3394,34.3394,13160.0
2019-10-14 15:45:00,37.07,37.1,37.07,37.1,18973.0,34.3487,34.3765,34.3487,34.3765,18973.0
2019-10-14 15:50:00,37.1,37.11,37.07,37.08,17392.0,34.3765,34.3857,34.3487,34.3579,17392.0
2019-10-14 15:55:00,37.07,37.1,37.02,37.04,118147.0,34.3487,34.3765,34.3023,34.3209,118147.0
2019-10-15 09:30:00,36.77,36.77,36.58,36.61,45309.0,34.0707,34.0707,33.8946,33.9224,45309.0
2019-10-15 09:35:00,36.6,36.7,36.6,36.67,20925.0,33.9132,34.0058,33.9132,33.978,20925.0
2019-10-15 09:40:00,36.67,36.75,36.65,36.68,13224.0,33.978,34.0522,33.9595,33.9873,13224.0
2019-10-15 09:45:00,36.64,36.7,36.62,36.62,17129.0,33.9502,34.0058,33.9317,33.9317,17129.0
2019-10-15 09:50:00,36.65,36.67,36.6,36.6,21456.0,33.9595,33.978,33.9132,33.9132,21456.0
2019-10-15 09:55:00,36.6,36.67,36.59,36.63,22776.0,33.9132,33.978,33.9039,33.941,22776.0
2019-10-15 10:00:00,36.61,36.62,36.51,36.54,17781.0,33.9224,33.9317,33.8298,33.8576,17781.0
2019-10-15 10:05:00,36.52,36.53,36.4,36.4,24845.0,33.839,33.8483,33.7278,33.7278,24845.0
2019-10-15 10:10:00,36.39,36.39,36.17,36.2,57166.0,33.7186,33.7186,33.5147,33.5425,57166.0
2019-10-15 10:15:00,36.2,36.3,36.15,36.29,32647.0,33.5425,33.6352,33.4962,33.6259,32647.0
2019-10-15 10:20:00,36.29,36.34,36.28,36.33,26093.0,33.6259,33.6723,33.6167,33.663,26093.0
2019-10-15 10:25:00,36.35,36.35,36.22,36.29,17878.0,33.6815,33.6815,33.5611,33.6259,17878.0
2019-10-15 10:30:00,36.27,36.27,36.14,36.21,41312.0,33.6074,33.6074,33.4869,33.5518,41312.0
2019-10-15 10:35:00,36.21,36.21,36.09,36.12,42839.0,33.5518,33.5518,33.4406,33.4684,42839.0
2019-10-15 10:40:00,36.11,36.23,36.09,36.13,30410.0,33.4591,33.5703,33.4406,33.4777,30410.0
2019-10-15 10:45:00,36.12,36.2,36.11,36.19,30096.0,33.4684,33.5425,33.4591,33.5333,30096.0
2019-10-15 10:50:00,36.2,36.26,36.2,36.25,15190.0,33.5425,33.5981,33.5425,33.5889,15190.0
2019-10-15 10:55:00,36.25,36.28,36.18,36.19,33699.0,33.5889,33.6167,33.524,33.5333,33699.0
2019-10-15 11:00:00,36.18,36.23,36.1,36.21,58631.0,33.524,33.5703,33.4499,33.5518,58631.0
2019-10-15 11:05:00,36.22,36.28,36.21,36.23,22143.0,33.5611,33.6167,33.5518,33.5703,22143.0
2019-10-15 11:10:00,36.23,36.29,36.21,36.26,26510.0,33.5703,33.6259,33.5518,33.5981,26510.0
2019-10-15 11:15:00,36.27,36.38,36.24,36.38,63195.0,33.6074,33.7093,33.5796,33.7093,63195.0
2019-10-15 11:20:00,36.38,36.45,36.36,36.43,22851.0,33.7093,33.7742,33.6908,33.7556,22851.0
2019-10-15 11:25:00,36.42,36.42,36.36,36.37,11293.0,33.7464,33.7464,33.6908,33.7001,11293.0
2019-10-15 11:30:00,36.37,36.38,36.3,36.3,10575.0,33.7001,33.7093,33.6352,33.6352,10575.0
2019-10-15 11:35:00,36.3,36.38,36.3,36.34,12296.0,33.6352,33.7093,33.6352,33.6723,12296.0
2019-10-15 11:40:00,36.32,36.32,36.28,36.29,11371.0,33.6537,33.6537,33.6167,33.6259,11371.0
2019-10-15 11:45:00,36.29,36.34,36.29,36.32,6344.0,33.6259,33.6723,33.6259,33.6537,6344.0
2019-10-15 11:50:00,36.32,36.34,36.3,36.3,14104.0,33.6537,33.6723,33.6352,33.6352,14104.0
2019-10-15 11:55:00,36.31,36.31,36.23,36.25,25385.0,33.6445,33.6445,33.5703,33.5889,25385.0
2019-10-15 12:00:00,36.25,36.28,36.16,36.16,35853.0,33.5889,33.6167,33.5055,33.5055,35853.0
2019-10-15 12:05:00,36.17,36.24,36.15,36.21,61618.0,33.5147,33.5796,33.4962,33.5518,61618.0
2019-10-15 12:10:00,36.2,36.2,36.13,36.13,30415.0,33.5425,33.5425,33.4777,33.4777,30415.0
2019-10-15 12:15:00,36.13,36.16,36.1,36.12,53846.0,33.4777,33.5055,33.4499,33.4684,53846.0
2019-10-15 12:20:00,36.12,36.15,36.12,36.15,26210.0,33.4684,33.4962,33.4684,33.4962,26210.0
2019-10-15 12:25:00,36.15,36.15,36.12,36.12,13625.0,33.4962,33.4962,33.4684,33.4684,13625.0
2019-10-15 12:30:00,36.12,36.15,36.11,36.15,22291.0,33.4684,33.4962,33.4591,33.4962,22291.0
2019-10-15 12:35:00,36.16,36.19,36.15,36.15,17187.0,33.5055,33.5333,33.4962,33.4962,17187.0
2019-10-15 12:40:00,36.15,36.19,36.15,36.19,13439.0,33.4962,33.5333,33.4962,33.5333,13439.0
2019-10-15 12:45:00,36.17,36.18,36.15,36.15,12347.0,33.5147,33.524,33.4962,33.4962,12347.0
2019-10-15 12:50:00,36.14,36.15,36.13,36.15,15650.0,33.4869,33.4962,33.4777,33.4962,15650.0
2019-10-15 12:55:00,36.15,36.15,36.11,36.13,17749.0,33.4962,33.4962,33.4591,33.4777,17749.0
2019-10-15 13:00:00,36.13,36.13,36.02,36.04,68568.0,33.4777,33.4777,33.3757,33.3943,68568.0
2019-10-15 13:05:00,36.05,36.06,36.03,36.05,23323.0,33.4035,33.4128,33.385,33.4035,23323.0
2019-10-15 13:10:00,36.06,36.06,36.04,36.05,24627.0,33.4128,33.4128,33.3943,33.4035,24627.0
2019-10-15 13:15:00,36.05,36.06,36.04,36.06,22548.0,33.4035,33.4128,33.3943,33.4128,22548.0
2019-10-15 13:20:00,36.05,36.05,36.0,36.03,22060.0,33.4035,33.4035,33.3572,33.385,22060.0
2019-10-15 13:25:00,36.03,36.07,36.03,36.05,16618.0,33.385,33.4221,33.385,33.4035,16618.0
2019-10-15 13:30:00,36.05,36.05,36.01,36.01,20589.0,33.4035,33.4035,33.3665,33.3665,20589.0
2019-10-15 13:35:00,36.01,36.01,35.98,35.98,22513.0,33.3665,33.3665,33.3387,33.3387,22513.0
2019-10-15 13:40:00,35.97,35.97,35.85,35.89,44583.0,33.3294,33.3294,33.2182,33.2553,44583.0
2019-10-15 13:45:00,35.91,35.91,35.88,35.88,25544.0,33.2738,33.2738,33.246,33.246,25544.0
2019-10-15 13:50:00,35.87,35.9,35.86,35.88,58011.0,33.2368,33.2646,33.2275,33.246,58011.0
2019-10-15 13:55:00,35.88,35.93,35.86,35.91,46845.0,33.246,33.2924,33.2275,33.2738,46845.0
2019-10-15 14:00:00,35.92,35.99,35.92,35.97,31445.0,33.2831,33.3479,33.2831,33.3294,31445.0
2019-10-15 14:05:00,35.98,36.0,35.93,35.93,33532.0,33.3387,33.3572,33.2924,33.2924,33532.0
2019-10-15 14:10:00,35.93,35.93,35.9,35.91,25459.0,33.2924,33.2924,33.2646,33.2738,25459.0
2019-10-15 14:15:00,35.9,35.94,35.9,35.94,24674.0,33.2646,33.3016,33.2646,33.3016,24674.0
2019-10-15 14:20:00,35.94,35.95,35.9,35.93,27665.0,33.3016,33.3109,33.2646,33.2924,27665.0
2019-10-15 14:25:00,35.94,36.01,35.92,35.99,35675.0,33.3016,33.3665,33.2831,33.3479,35675.0
2019-10-15 14:30:00,35.99,36.01,35.98,35.99,24648.0,33.3479,33.3665,33.3387,33.3479,24648.0
2019-10-15 14:35:00,35.99,35.99,35.96,35.98,28630.0,33.3479,33.3479,33.3201,33.3387,28630.0
2019-10-15 14:40:00,35.97,35.99,35.96,35.97,25017.0,33.3294,33.3479,33.3201,33.3294,25017.0
2019-10-15 14:45:00,35.97,35.97,35.89,35.89,51964.0,33.3294,33.3294,33.2553,33.2553,51964.0
2019-10-15 14:50:00,35.89,35.9,35.87,35.88,34112.0,33.2553,33.2646,33.2368,33.246,34112.0
2019-10-15 14:55:00,35.88,35.96,35.87,35.95,44241.0,33.246,33.3201,33.2368,33.3109,44241.0
2019-10-15 15:00:00,35.95,35.95,35.91,35.92,13876.0,33.3109,33.3109,33.2738,33.2831,13876.0
2019-10-15 15:05:00,35.91,35.98,35.91,35.96,16980.0,33.2738,33.3387,33.2738,33.3201,16980.0
2019-10-15 15:10:00,35.95,35.95,35.89,35.9,18442.0,33.3109,33.3109,33.2553,33.2646,18442.0
2019-10-15 15:15:00,35.9,35.92,35.88,35.9,31116.0,33.2646,33.2831,33.246,33.2646,31116.0
2019-10-15 15:20:00,35.92,35.93,35.87,35.88,47086.0,33.2831,33.2924,33.2368,33.246,47086.0
2019-10-15 15:25:00,35.87,35.88,35.85,35.86,36444.0,33.2368,33.246,33.2182,33.2275,36444.0
2019-10-15 15:30:00,35.86,35.88,35.84,35.85,70991.0,33.2275,33.246,33.209,33.2182,70991.0
2019-10-15 15:35:00,35.85,35.85,35.81,35.83,121150.0,33.2182,33.2182,33.1812,33.1997,121150.0
2019-10-15 15:40:00,35.83,35.84,35.76,35.77,95566.0,33.1997,33.209,33.1348,33.1441,95566.0
2019-10-15 15:45:00,35.78,35.81,35.76,35.77,109669.0,33.1534,33.1812,33.1348,33.1441,109669.0
2019-10-15 15:50:00,35.78,35.81,35.76,35.78,131809.0,33.1534,33.1812,33.1348,33.1534,131809.0
2019-10-15 15:55:00,35.77,35.8,35.7,35.77,786563.0,33.1441,33.1719,33.0792,33.1441,786563.0
2019-10-16 09:30:00,36.2,36.33,36.18,36.21,82683.0,33.5425,33.663,33.524,33.5518,82683.0
2019-10-16 09:35:00,36.19,36.21,36.03,36.1,104708.0,33.5333,33.5518,33.385,33.4499,104708.0
2019-10-16 09:40:00,36.09,36.09,35.92,35.95,52155.0,33.4406,33.4406,33.2831,33.3109,52155.0
2019-10-16 09:45:00,35.97,36.07,35.94,36.07,22135.0,33.3294,33.4221,33.3016,33.4221,22135.0
2019-10-16 09:50:00,36.08,36.14,36.05,36.06,17724.0,33.4313,33.4869,33.4035,33.4128,17724.0
2019-10-16 09:55:00,36.06,36.16,36.06,36.16,18961.0,33.4128,33.5055,33.4128,33.5055,18961.0
2019-10-16 10:00:00,36.17,36.17,36.07,36.16,13611.0,33.5147,33.5147,33.4221,33.5055,13611.0
2019-10-16 10:05:00,36.14,36.21,36.14,36.21,11221.0,33.4869,33.5518,33.4869,33.5518,11221.0
2019-10-16 10:10:00,36.21,36.21,36.12,36.15,6343.0,33.5518,33.5518,33.4684,33.4962,6343.0
2019-10-16 10:15:00,36.15,36.16,35.98,35.98,26102.0,33.4962,33.5055,33.3387,33.3387,26102.0
2019-10-16 10:20:00,35.97,36.08,35.96,36.02,16800.0,33.3294,33.4313,33.3201,33.3757,16800.0
2019-10-16 10:25:00,36.01,36.1,36.01,36.09,9202.0,33.3665,33.4499,33.3665,33.4406,9202.0
2019-10-16 10:30:00,36.05,36.21,36.05,36.18,7612.0,33.4035,33.5518,33.4035,33.524,7612.0
2019-10-16 10:35:00,36.17,36.19,36.12,36.13,6922.0,33.5147,33.5333,33.4684,33.4777,6922.0
2019-10-16 10:40:00,36.14,36.19,36.11,36.17,7857.0,33.4869,33.5333,33.4591,33.5147,7857.0
2019-10-16 10:45:00,36.14,36.24,36.14,36.22,10089.0,33.4869,33.5796,33.4869,33.5611,10089.0
2019-10-16 10:50:00,36.22,36.28,36.21,36.24,16505.0,33.5611,33.6167,33.5518,33.5796,16505.0
2019-10-16 10:55:00,36.24,36.38,36.23,36.35,16610.0,33.5796,33.7093,33.5703,33.6815,16610.0
2019-10-16 11:00:00,36.36,36.36,36.28,36.29,6889.0,33.6908,33.6908,33.6167,33.6259,6889.0
2019-10-16 11:05:00,36.29,36.36,36.28,36.33,7500.0,33.6259,33.6908,33.6167,33.663,7500.0
2019-10-16 11:10:00,36.31,36.36,36.3,36.33,14582.0,33.6445,33.6908,33.6352,33.663,14582.0
2019-10-16 11:15:00,36.34,36.41,36.33,36.34,27859.0,33.6723,33.7371,33.663,33.6723,27859.0
2019-10-16 11:20:00,36.33,36.34,36.27,36.34,12500.0,33.663,33.6723,33.6074,33.6723,12500.0
2019-10-16 11:25:00,36.36,36.4,36.35,36.39,5700.0,33.6908,33.7278,33.6815,33.7186,5700.0
2019-10-16 11:30:00,36.39,36.41,36.37,36.38,17753.0,33.7186,33.7371,33.7001,33.7093,17753.0
2019-10-16 11:35:00,36.38,36.38,36.33,36.34,4978.0,33.7093,33.7093,33.663,33.6723,4978.0
2019-10-16 11:40:00,36.34,36.36,36.3,36.36,4812.0,33.6723,33.6908,33.6352,33.6908,4812.0
2019-10-16 11:45:00,36.35,36.35,36.28,36.28,6700.0,33.6815,33.6815,33.6167,33.6167,6700.0
2019-10-16 11:50:00,36.29,36.38,36.29,36.35,13269.0,33.6259,33.7093,33.6259,33.6815,13269.0
2019-10-16 11:55:00,36.35,36.41,36.35,36.41,8957.0,33.6815,33.7371,33.6815,33.7371,8957.0
2019-10-16 12:00:00,36.41,36.41,36.35,36.37,10301.0,33.7371,33.7371,33.6815,33.7001,10301.0
2019-10-16 12:05:00,36.35,36.39,36.34,36.38,11497.0,33.6815,33.7186,33.6723,33.7093,11497.0
2019-10-16 12:10:00,36.37,36.37,36.29,36.3,10671.0,33.7001,33.7001,33.6259,33.6352,10671.0
2019-10-16 12:15:00,36.28,36.32,36.27,36.32,8505.0,33.6167,33.6537,33.6074,33.6537,8505.0
2019-10-16 12:20:00,36.34,36.37,36.32,36.36,6854.0,33.6723,33.7001,33.6537,33.6908,6854.0
2019-10-16 12:25:00,36.37,36.42,36.37,36.42,6661.0,33.7001,33.7464,33.7001,33.7464,6661.0
2019-10-16 12:30:00,36.42,36.48,36.42,36.48,15329.0,33.7464,33.802,33.7464,33.802,15329.0
2019-10-16 12:35:00,36.48,36.48,36.42,36.43,6900.0,33.802,33.802,33.7464,33.7556,6900.0
2019-10-16 12:40:00,36.44,36.5,36.43,36.47,6857.0,33.7649,33.8205,33.7556,33.7927,6857.0
2019-10-16 12:45:00,36.47,36.47,36.44,36.45,11255.0,33.7927,33.7927,33.7649,33.7742,11255.0
2019-10-16 12:50:00,36.47,36.5,36.45,36.45,13254.0,33.7927,33.8205,33.7742,33.7742,13254.0
2019-10-16 12:55:00,36.46,36.51,36.46,36.51,4768.0,33.7834,33.8298,33.7834,33.8298,4768.0
2019-10-16 13:00:00,36.49,36.5,36.49,36.49,4038.0,33.8112,33.8205,33.8112,33.8112,4038.0
2019-10-16 13:05:00,36.49,36.52,36.49,36.51,20484.0,33.8112,33.839,33.8112,33.8298,20484.0
2019-10-16 13:10:00,36.5,36.5,36.45,36.48,3488.0,33.8205,33.8205,33.7742,33.802,3488.0
2019-10-16 13:15:00,36.46,36.47,36.45,36.46,6740.0,33.7834,33.7927,33.7742,33.7834,6740.0
2019-10-16 13:20:00,36.46,36.5,36.46,36.5,5285.0,33.7834,33.8205,33.7834,33.8205,5285.0
2019-10-16 13:25:00,36.49,36.57,36.48,36.57,22310.0,33.8112,33.8854,33.802,33.8854,22310.0
2019-10-16 13:30:00,36.56,36.57,36.53,36.54,8388.0,33.8761,33.8854,33.8483,33.8576,8388.0
2019-10-16 13:35:00,36.54,36.56,36.51,36.54,7311.0,33.8576,33.8761,33.8298,33.8576,7311.0
2019-10-16 13:40:00,36.55,36.62,36.52,36.53,51357.0,33.8668,33.9317,33.839,33.8483,51357.0
2019-10-16 13:45:00,36.53,36.54,36.5,36.54,9332.0,33.8483,33.8576,33.8205,33.8576,9332.0
2019-10-16 13:50:00,36.57,36.59,36.55,36.58,23599.0,33.8854,33.9039,33.8668,33.8946,23599.0
2019-10-16 13:55:00,36.58,36.6,36.57,36.6,5578.0,33.8946,33.9132,33.8854,33.9132,5578.0
2019-10-16 14:00:00,36.59,36.59,36.54,36.54,15136.0,33.9039,33.9039,33.8576,33.8576,15136.0
2019-10-16 14:05:00,36.54,36.54,36.53,36.53,3932.0,33.8576,33.8576,33.8483,33.8483,3932.0
2019-10-16 14:10:00,36.56,36.57,36.55,36.56,5151.0,33.8761,33.8854,33.8668,33.8761,5151.0
2019-10-16 14:15:00,36.56,36.56,36.52,36.54,5807.0,33.8761,33.8761,33.839,33.8576,5807.0
2019-10-16 14:20:00,36.54,36.54,36.42,36.43,28213.0,33.8576,33.8576,33.7464,33.7556,28213.0
2019-10-16 14:25:00,36.43,36.45,36.37,36.45,20011.0,33.7556,33.7742,33.7001,33.7742,20011.0
2019-10-16 14:30:00,36.45,36.46,36.42,36.42,8721.0,33.7742,33.7834,33.7464,33.7464,8721.0
2019-10-16 14:35:00,36.42,36.43,36.42,36.42,2212.0,33.7464,33.7556,33.7464,33.7464,2212.0
2019-10-16 14:40:00,36.42,36.42,36.37,36.38,11901.0,33.7464,33.7464,33.7001,33.7093,11901.0
2019-10-16 14:45:00,36.37,36.4,36.37,36.4,1328.0,33.7001,33.7278,33.7001,33.7278,1328.0
2019-10-16 14:50:00,36.4,36.44,36.4,36.44,4800.0,33.7278,33.7649,33.7278,33.7649,4800.0
2019-10-16 14:55:00,36.44,36.45,36.42,36.45,21871.0,33.7649,33.7742,33.7464,33.7742,21871.0
2019-10-16 15:00:00,36.44,36.44,36.43,36.44,5050.0,33.7649,33.7649,33.7556,33.7649,5050.0
2019-10-16 15:05:00,36.45,36.48,36.45,36.47,13600.0,33.7742,33.802,33.7742,33.7927,13600.0
2019-10-16 15:10:00,36.47,36.53,36.47,36.51,16950.0,33.7927,33.8483,33.7927,33.8298,16950.0
2019-10-16 15:15:00,36.52,36.52,36.47,36.48,10399.0,33.839,33.839,33.7927,33.802,10399.0
2019-10-16 15:20:00,36.49,36.49,36.46,36.47,14501.0,33.8112,33.8112,33.7834,33.7927,14501.0
2019-10-16 15:25:00,36.48,36.49,36.43,36.43,10325.0,33.802,33.8112,33.7556,33.7556,10325.0
2019-10-16 15:30:00,36.44,36.46,36.42,36.44,23074.0,33.7649,33.7834,33.7464,33.7649,23074.0
2019-10-16 15:35:00,36.45,36.47,36.44,36.46,15477.0,33.7742,33.7927,33.7649,33.7834,15477.0
2019-10-16 15:40:00,36.46,36.51,36.45,36.49,23883.0,33.7834,33.8298,33.7742,33.8112,23883.0
2019-10-16 15:45:00,36.5,36.59,36.5,36.59,70177.0,33.8205,33.9039,33.8205,33.9039,70177.0
2019-10-16 15:50:00,36.59,36.66,36.59,36.66,65333.0,33.9039,33.9688,33.9039,33.9688,65333.0
2019-10-16 15:55:00,36.66,36.69,36.59,36.65,495472.0,33.9688,33.9966,33.9039,33.9595,495472.0
2019-10-17 09:30:00,36.36,36.59,36.36,36.59,63589.0,33.6908,33.9039,33.6908,33.9039,63589.0
2019-10-17 09:35:00,36.62,36.75,36.62,36.71,40006.0,33.9317,34.0522,33.9317,34.0151,40006.0
2019-10-17 09:40:00,36.71,36.84,36.71,36.77,40504.0,34.0151,34.1355,34.0151,34.0707,40504.0
2019-10-17 09:45:00,36.78,36.82,36.77,36.8,20522.0,34.08,34.117,34.0707,34.0985,20522.0
2019-10-17 09:50:00,36.79,36.96,36.79,36.94,41852.0,34.0892,34.2467,34.0892,34.2282,41852.0
2019-10-17 09:55:00,36.95,37.08,36.93,36.96,32422.0,34.2375,34.3579,34.2189,34.2467,32422.0
2019-10-17 10:00:00,36.96,37.03,36.96,37.01,49419.0,34.2467,34.3116,34.2467,34.2931,49419.0
2019-10-17 10:05:00,37.01,37.02,36.81,36.81,42827.0,34.2931,34.3023,34.1078,34.1078,42827.0
2019-10-17 10:10:00,36.85,36.9,36.77,36.78,24948.0,34.1448,34.1911,34.0707,34.08,24948.0
2019-10-17 10:15:00,36.8,36.82,36.77,36.82,8900.0,34.0985,34.117,34.0707,34.117,8900.0
2019-10-17 10:20:00,36.81,36.83,36.69,36.73,12489.0,34.1078,34.1263,33.9966,34.0336,12489.0
2019-10-17 10:25:00,36.75,36.82,36.7,36.81,11509.0,34.0522,34.117,34.0058,34.1078,11509.0
2019-10-17 10:30:00,36.8,36.87,36.8,36.86,30100.0,34.0985,34.1633,34.0985,34.1541,30100.0
2019-10-17 10:35:00,36.9,36.96,36.89,36.96,16242.0,34.1911,34.2467,34.1819,34.2467,16242.0
2019-10-17 10:40:00,36.94,37.01,36.94,36.96,20732.0,34.2282,34.2931,34.2282,34.2467,20732.0
2019-10-17 10:45:00,36.96,37.11,36.96,37.11,28190.0,34.2467,34.3857,34.2467,34.3857,28190.0
2019-10-17 10:50:00,37.11,37.13,36.98,37.0,8871.0,34.3857,34.4043,34.2653,34.2838,8871.0
2019-10-17 10:55:00,37.0,37.01,36.93,36.98,7800.0,34.2838,34.2931,34.2189,34.2653,7800.0
2019-10-17 11:00:00,37.01,37.08,36.94,37.08,23688.0,34.2931,34.3579,34.2282,34.3579,23688.0
2019-10-17 11:05:00,37.07,37.07,36.99,37.01,9458.0,34.3487,34.3487,34.2745,34.2931,9458.0
2019-10-17 11:10:00,37.03,37.08,36.99,37.08,7427.0,34.3116,34.3579,34.2745,34.3579,7427.0
2019-10-17 11:15:00,37.09,37.12,37.06,37.06,20809.0,34.3672,34.395,34.3394,34.3394,20809.0
2019-10-17 11:20:00,37.07,37.18,37.07,37.18,8644.0,34.3487,34.4506,34.3487,34.4506,8644.0
2019-10-17 11:25:00,37.19,37.35,37.19,37.26,27042.0,34.4599,34.6081,34.4599,34.5247,27042.0
2019-10-17 11:30:00,37.27,37.44,37.27,37.36,44653.0,34.534,34.6915,34.534,34.6174,44653.0
2019-10-17 11:35:00,37.36,37.42,37.36,37.36,20797.0,34.6174,34.673,34.6174,34.6174,20797.0
2019-10-17 11:40:00,37.37,37.4,37.3,37.38,30411.0,34.6266,34.6544,34.5618,34.6359,30411.0
2019-10-17 11:45:00,37.37,37.47,37.37,37.44,7114.0,34.6266,34.7193,34.6266,34.6915,7114.0
2019-10-17 11:50:00,37.44,37.52,37.44,37.52,16370.0,34.6915,34.7656,34.6915,34.7656,16370.0
2019-10-17 11:55:00,37.51,37.51,37.46,37.51,8699.0,34.7564,34.7564,34.71,34.7564,8699.0
2019-10-17 12:00:00,37.52,37.58,37.43,37.43,27656.0,34.7656,34.8212,34.6822,34.6822,27656.0
2019-10-17 12:05:00,37.42,37.43,37.37,37.41,14615.0,34.673,34.6822,34.6266,34.6637,14615.0
2019-10-17 12:10:00,37.41,37.44,37.34,37.37,12623.0,34.6637,34.6915,34.5988,34.6266,12623.0
2019-10-17 12:15:00,37.37,37.37,37.27,37.29,6748.0,34.6266,34.6266,34.534,34.5525,6748.0
2019-10-17 12:20:00,37.3,37.4,37.3,37.39,4027.0,34.5618,34.6544,34.5618,34.6452,4027.0
2019-10-17 12:25:00,37.39,37.39,37.29,37.31,5986.0,34.6452,34.6452,34.5525,34.571,5986.0
2019-10-17 12:30:00,37.3,37.35,37.21,37.24,17757.0,34.5618,34.6081,34.4784,34.5062,17757.0
2019-10-17 12:35:00,37.24,37.35,37.24,37.34,9971.0,34.5062,34.6081,34.5062,34.5988,9971.0
2019-10-17 12:40:00,37.34,37.43,37.34,37.4,8088.0,34.5988,34.6822,34.5988,34.6544,8088.0
2019-10-17 12:45:00,37.39,37.44,37.36,37.42,8587.0,34.6452,34.6915,34.6174,34.673,8587.0
2019-10-17 12:50:00,37.41,37.42,37.37,37.38,11966.0,34.6637,34.673,34.6266,34.6359,11966.0
2019-10-17 12:55:00,37.38,37.41,37.3,37.3,21906.0,34.6359,34.6637,34.5618,34.5618,21906.0
2019-10-17 13:00:00,37.33,37.34,37.29,37.34,10818.0,34.5896,34.5988,34.5525,34.5988,10818.0
2019-10-17 13:05:00,37.34,37.35,37.31,37.32,6900.0,34.5988,34.6081,34.571,34.5803,6900.0
2019-10-17 13:10:00,37.32,37.35,37.28,37.35,4365.0,34.5803,34.6081,34.5432,34.6081,4365.0
2019-10-17 13:15:00,37.34,37.34,37.26,37.32,16638.0,34.5988,34.5988,34.5247,34.5803,16638.0
2019-10-17 13:20:00,37.33,37.36,37.33,37.33,9000.0,34.5896,34.6174,34.5896,34.5896,9000.0
2019-10-17 13:25:00,37.33,37.4,37.31,37.4,17071.0,34.5896,34.6544,34.571,34.6544,17071.0
2019-10-17 13:30:00,37.39,37.42,37.38,37.41,10028.0,34.6452,34.673,34.6359,34.6637,10028.0
2019-10-17 13:35:00,37.4,37.46,37.39,37.44,13458.0,34.6544,34.71,34.6452,34.6915,13458.0
2019-10-17 13:40:00,37.42,37.45,37.41,37.43,15551.0,34.673,34.7008,34.6637,34.6822,15551.0
2019-10-17 13:45:00,37.44,37.44,37.4,37.42,15496.0,34.6915,34.6915,34.6544,34.673,15496.0
2019-10-17 13:50:00,37.42,37.47,37.42,37.46,16238.0,34.673,34.7193,34.673,34.71,16238.0
2019-10-17 13:55:00,37.46,37.49,37.46,37.48,13543.0,34.71,34.7378,34.71,34.7286,13543.0
2019-10-17 14:00:00,37.48,37.49,37.43,37.46,33175.0,34.7286,34.7378,34.6822,34.71,33175.0
2019-10-17 14:05:00,37.46,37.46,37.35,37.36,17328.0,34.71,34.71,34.6081,34.6174,17328.0
2019-10-17 14:10:00,37.35,37.35,37.31,37.34,13629.0,34.6081,34.6081,34.571,34.5988,13629.0
2019-10-17 14:15:00,37.34,37.35,37.22,37.23,15321.0,34.5988,34.6081,34.4877,34.4969,15321.0
2019-10-17 14:20:00,37.23,37.23,37.16,37.16,12557.0,34.4969,34.4969,34.4321,34.4321,12557.0
2019-10-17 14:25:00,37.15,37.19,37.15,37.16,5127.0,34.4228,34.4599,34.4228,34.4321,5127.0
2019-10-17 14:30:00,37.18,37.26,37.18,37.24,12480.0,34.4506,34.5247,34.4506,34.5062,12480.0
2019-10-17 14:35:00,37.24,37.27,37.22,37.26,14619.0,34.5062,34.534,34.4877,34.5247,14619.0
2019-10-17 14:40:00,37.28,37.3,37.25,37.25,15404.0,34.5432,34.5618,34.5155,34.5155,15404.0
2019-10-17 14:45:00,37.25,37.25,37.18,37.18,35343.0,34.5155,34.5155,34.4506,34.4506,35343.0
2019-10-17 14:50:00,37.18,37.21,37.12,37.21,35727.0,34.4506,34.4784,34.395,34.4784,35727.0
2019-10-17 14:55:00,37.2,37.26,37.19,37.21,16912.0,34.4691,34.5247,34.4599,34.4784,16912.0
2019-10-17 15:00:00,37.22,37.24,37.2,37.2,30229.0,34.4877,34.5062,34.4691,34.4691,30229.0
2019-10-17 15:05:00,37.22,37.23,37.2,37.23,12129.0,34.4877,34.4969,34.4691,34.4969,12129.0
2019-10-17 15:10:00,37.23,37.28,37.2,37.24,23247.0,34.4969,34.5432,34.4691,34.5062,23247.0
2019-10-17 15:15:00,37.24,37.31,37.24,37.31,10531.0,34.5062,34.571,34.5062,34.571,10531.0
2019-10-17 15:20:00,37.32,37.33,37.28,37.28,11611.0,34.5803,34.5896,34.5432,34.5432,11611.0
2019-10-17 15:25:00,37.27,37.28,37.25,37.27,12826.0,34.534,34.5432,34.5155,34.534,12826.0
2019-10-17 15:30:00,37.27,37.27,37.22,37.22,33081.0,34.534,34.534,34.4877,34.4877,33081.0
2019-10-17 15:35:00,37.23,37.26,37.21,37.26,11100.0,34.4969,34.5247,34.4784,34.5247,11100.0
2019-10-17 15:40:00,37.26,37.28,37.22,37.22,18785.0,34.5247,34.5432,34.4877,34.4877,18785.0
2019-10-17 15:45:00,37.23,37.28,37.22,37.26,113005.0,34.4969,34.5432,34.4877,34.5247,113005.0
2019-10-17 15:50:00,37.26,37.32,37.26,37.31,82516.0,34.5247,34.5803,34.5247,34.571,82516.0
2019-10-17 15:55:00,37.31,37.38,37.29,37.36,330064.0,34.571,34.6359,34.5525,34.6174,330064.0
2019-10-18 09:30:00,37.12,37.34,37.12,37.34,64668.0,34.395,34.5988,34.395,34.5988,64668.0
2019-10-18 09:35:00,37.38,37.44,37.31,37.43,26245.0,34.6359,34.6915,34.571,34.6822,26245.0
2019-10-18 09:40:00,37.44,37.54,37.44,37.46,7648.0,34.6915,34.7842,34.6915,34.71,7648.0
2019-10-18 09:45:00,37.46,37.46,37.23,37.23,33349.0,34.71,34.71,34.4969,34.4969,33349.0
2019-10-18 09:50:00,37.21,37.3,37.21,37.22,7152.0,34.4784,34.5618,34.4784,34.4877,7152.0
2019-10-18 09:55:00,37.23,37.24,37.15,37.22,5165.0,34.4969,34.5062,34.4228,34.4877,5165.0
2019-10-18 10:00:00,37.21,37.28,37.14,37.14,11641.0,34.4784,34.5432,34.4135,34.4135,11641.0
2019-10-18 10:05:00,37.13,37.18,37.09,37.09,34460.0,34.4043,34.4506,34.3672,34.3672,34460.0
2019-10-18 10:10:00,37.08,37.17,37.04,37.16,19421.0,34.3579,34.4413,34.3209,34.4321,19421.0
2019-10-18 10:15:00,37.13,37.18,37.1,37.17,28637.0,34.4043,34.4506,34.3765,34.4413,28637.0
2019-10-18 10:20:00,37.16,37.17,37.14,37.17,11116.0,34.4321,34.4413,34.4135,34.4413,11116.0
2019-10-18 10:25:00,37.17,37.31,37.17,37.3,19897.0,34.4413,34.571,34.4413,34.5618,19897.0
2019-10-18 10:30:00,37.31,37.33,37.24,37.25,14602.0,34.571,34.5896,34.5062,34.5155,14602.0
2019-10-18 10:35:00,37.25,37.25,37.15,37.16,19946.0,34.5155,34.5155,34.4228,34.4321,19946.0
2019-10-18 10:40:00,37.18,37.24,37.17,37.23,15574.0,34.4506,34.5062,34.4413,34.4969,15574.0
2019-10-18 10:45:00,37.24,37.25,37.08,37.08,15247.0,34.5062,34.5155,34.3579,34.3579,15247.0
2019-10-18 10:50:00,37.08,37.1,37.06,37.06,11533.0,34.3579,34.3765,34.3394,34.3394,11533.0
2019-10-18 10:55:00,37.06,37.15,37.06,37.12,14900.0,34.3394,34.4228,34.3394,34.395,14900.0
2019-10-18 11:00:00,37.12,37.14,37.07,37.07,15179.0,34.395,34.4135,34.3487,34.3487,15179.0
2019-10-18 11:05:00,37.09,37.1,37.0,37.03,15620.0,34.3672,34.3765,34.2838,34.3116,15620.0
2019-10-18 11:10:00,37.04,37.07,36.87,36.9,26250.0,34.3209,34.3487,34.1633,34.1911,26250.0
2019-10-18 11:15:00,36.9,36.98,36.9,36.97,14709.0,34.1911,34.2653,34.1911,34.256,14709.0
2019-10-18 11:20:00,36.98,36.99,36.92,36.96,22868.0,34.2653,34.2745,34.2097,34.2467,22868.0
2019-10-18 11:25:00,36.96,37.0,36.93,36.94,12508.0,34.2467,34.2838,34.2189,34.2282,12508.0
2019-10-18 11:30:00,36.92,37.05,36.92,37.02,34154.0,34.2097,34.3301,34.2097,34.3023,34154.0
2019-10-18 11:35:00,37.03,37.05,37.01,37.04,11230.0,34.3116,34.3301,34.2931,34.3209,11230.0
2019-10-18 11:40:00,36.99,37.0,36.9,36.9,20359.0,34.2745,34.2838,34.1911,34.1911,20359.0
2019-10-18 11:45:00,36.9,36.94,36.9,36.91,6200.0,34.1911,34.2282,34.1911,34.2004,6200.0
2019-10-18 11:50:00,36.92,36.93,36.88,36.93,16945.0,34.2097,34.2189,34.1726,34.2189,16945.0
2019-10-18 11:55:00,36.92,36.92,36.81,36.84,12562.0,34.2097,34.2097,34.1078,34.1355,12562.0
2019-10-18 12:00:00,36.85,36.85,36.75,36.76,16497.0,34.1448,34.1448,34.0522,34.0614,16497.0
2019-10-18 12:05:00,36.74,36.79,36.72,36.77,33789.0,34.0429,34.0892,34.0244,34.0707,33789.0
2019-10-18 12:10:00,36.78,36.79,36.76,36.77,11880.0,34.08,34.0892,34.0614,34.0707,11880.0
2019-10-18 12:15:00,36.76,36.89,36.76,36.89,20133.0,34.0614,34.1819,34.0614,34.1819,20133.0
2019-10-18 12:20:00,36.88,36.96,36.88,36.94,28359.0,34.1726,34.2467,34.1726,34.2282,28359.0
2019-10-18 12:25:00,36.94,36.98,36.93,36.96,10447.0,34.2282,34.2653,34.2189,34.2467,10447.0
2019-10-18 12:30:00,36.98,36.99,36.93,36.93,14424.0,34.2653,34.2745,34.2189,34.2189,14424.0
2019-10-18 12:35:00,36.94,36.99,36.94,36.94,27574.0,34.2282,34.2745,34.2282,34.2282,27574.0
2019-10-18 12:40:00,36.94,36.95,36.88,36.88,8387.0,34.2282,34.2375,34.1726,34.1726,8387.0
2019-10-18 12:45:00,36.86,36.95,36.86,36.95,18715.0,34.1541,34.2375,34.1541,34.2375,18715.0
2019-10-18 12:50:00,36.95,36.99,36.95,36.97,4400.0,34.2375,34.2745,34.2375,34.256,4400.0
2019-10-18 12:55:00,36.96,37.04,36.96,37.01,4616.0,34.2467,34.3209,34.2467,34.2931,4616.0
2019-10-18 13:00:00,37.01,37.06,36.98,36.99,20099.0,34.2931,34.3394,34.2653,34.2745,20099.0
2019-10-18 13:05:00,36.99,37.04,36.99,37.03,9101.0,34.2745,34.3209,34.2745,34.3116,9101.0
2019-10-18 13:10:00,37.03,37.1,37.02,37.1,13510.0,34.3116,34.3765,34.3023,34.3765,13510.0
2019-10-18 13:15:00,37.1,37.14,37.06,37.09,7681.0,34.3765,34.4135,34.3394,34.3672,7681.0
2019-10-18 13:20:00,37.09,37.09,37.06,37.06,11059.0,34.3672,34.3672,34.3394,34.3394,11059.0
2019-10-18 13:25:00,37.05,37.09,37.03,37.08,13043.0,34.3301,34.3672,34.3116,34.3579,13043.0
2019-10-18 13:30:00,37.09,37.12,37.09,37.12,5830.0,34.3672,34.395,34.3672,34.395,5830.0
2019-10-18 13:35:00,37.12,37.16,37.1,37.1,7893.0,34.395,34.4321,34.3765,34.3765,7893.0
2019-10-18 13:40:00,37.1,37.1,37.04,37.07,10561.0,34.3765,34.3765,34.3209,34.3487,10561.0
2019-10-18 13:45:00,37.08,37.08,37.01,37.01,7032.0,34.3579,34.3579,34.2931,34.2931,7032.0
2019-10-18 13:50:00,37.01,37.05,36.99,37.05,8300.0,34.2931,34.3301,34.2745,34.3301,8300.0
2019-10-18 13:55:00,37.06,37.08,37.03,37.04,11293.0,34.3394,34.3579,34.3116,34.3209,11293.0
2019-10-18 14:00:00,37.04,37.06,37.04,37.04,5093.0,34.3209,34.3394,34.3209,34.3209,5093.0
2019-10-18 14:05:00,37.04,37.07,37.04,37.07,5287.0,34.3209,34.3487,34.3209,34.3487,5287.0
2019-10-18 14:10:00,37.08,37.13,37.08,37.13,13392.0,34.3579,34.4043,34.3579,34.4043,13392.0
2019-10-18 14:15:00,37.13,37.14,37.1,37.11,14012.0,34.4043,34.4135,34.3765,34.3857,14012.0
2019-10-18 14:20:00,37.1,37.14,37.09,37.13,9592.0,34.3765,34.4135,34.3672,34.4043,9592.0
2019-10-18 14:25:00,37.12,37.12,37.08,37.09,5837.0,34.395,34.395,34.3579,34.3672,5837.0
2019-10-18 14:30:00,37.08,37.08,36.99,37.02,14841.0,34.3579,34.3579,34.2745,34.3023,14841.0
2019-10-18 14:35:00,37.03,37.12,37.03,37.12,20144.0,34.3116,34.395,34.3116,34.395,20144.0
2019-10-18 14:40:00,37.12,37.14,37.12,37.13,8958.0,34.395,34.4135,34.395,34.4043,8958.0
2019-10-18 14:45:00,37.13,37.13,37.09,37.09,11279.0,34.4043,34.4043,34.3672,34.3672,11279.0
2019-10-18 14:50:00,37.1,37.15,37.1,37.13,9092.0,34.3765,34.4228,34.3765,34.4043,9092.0
2019-10-18 14:55:00,37.12,37.17,37.1,37.13,28964.0,34.395,34.4413,34.3765,34.4043,28964.0
2019-10-18 15:00:00,37.13,37.13,37.08,37.1,16199.0,34.4043,34.4043,34.3579,34.3765,16199.0
2019-10-18 15:05:00,37.11,37.15,37.11,37.12,9373.0,34.3857,34.4228,34.3857,34.395,9373.0
2019-10-18 15:10:00,37.12,37.12,37.06,37.08,5191.0,34.395,34.395,34.3394,34.3579,5191.0
2019-10-18 15:15:00,37.07,37.07,37.04,37.06,9828.0,34.3487,34.3487,34.3209,34.3394,9828.0
2019-10-18 15:20:00,37.06,37.08,37.05,37.08,3600.0,34.3394,34.3579,34.3301,34.3579,3600.0
2019-10-18 15:25:00,37.06,37.06,37.01,37.06,11071.0,34.3394,34.3394,34.2931,34.3394,11071.0
2019-10-18 15:30:00,37.05,37.06,37.0,37.05,14176.0,34.3301,34.3394,34.2838,34.3301,14176.0
2019-10-18 15:35:00,37.05,37.12,37.05,37.1,10972.0,34.3301,34.395,34.3301,34.3765,10972.0
2019-10-18 15:40:00,37.1,37.13,37.1,37.13,11616.0,34.3765,34.4043,34.3765,34.4043,11616.0
2019-10-18 15:45:00,37.12,37.14,37.1,37.13,18901.0,34.395,34.4135,34.3765,34.4043,18901.0
2019-10-18 15:50:00,37.13,37.13,37.08,37.08,64077.0,34.4043,34.4043,34.3579,34.3579,64077.0
2019-10-18 15:55:00,37.09,37.2,37.07,37.2,219871.0,34.3672,34.4691,34.3487,34.4691,219871.0
2019-10-21 09:30:00,37.4,37.48,37.38,37.38,53793.0,34.6544,34.7286,34.6359,34.6359,53793.0
2019-10-21 09:35:00,37.36,37.36,37.14,37.17,48474.0,34.6174,34.6174,34.4135,34.4413,48474.0
2019-10-21 09:40:00,37.15,37.21,37.07,37.1,10848.0,34.4228,34.4784,34.3487,34.3765,10848.0
2019-10-21 09:45:00,37.1,37.23,37.07,37.18,10724.0,34.3765,34.4969,34.3487,34.4506,10724.0
2019-10-21 09:50:00,37.17,37.19,36.99,37.05,10335.0,34.4413,34.4599,34.2745,34.3301,10335.0
2019-10-21 09:55:00,37.06,37.14,37.06,37.07,10003.0,34.3394,34.4135,34.3394,34.3487,10003.0
2019-10-21 10:00:00,37.07,37.12,37.05,37.12,8426.0,34.3487,34.395,34.3301,34.395,8426.0
2019-10-21 10:05:00,37.09,37.22,37.09,37.17,11951.0,34.3672,34.4877,34.3672,34.4413,11951.0
2019-10-21 10:10:00,37.18,37.18,37.09,37.1,11232.0,34.4506,34.4506,34.3672,34.3765,11232.0
2019-10-21 10:15:00,37.11,37.15,37.09,37.09,4810.0,34.3857,34.4228,34.3672,34.3672,4810.0
2019-10-21 10:20:00,37.09,37.1,36.98,37.02,17556.0,34.3672,34.3765,34.2653,34.3023,17556.0
2019-10-21 10:25:00,37.01,37.07,37.0,37.05,4400.0,34.2931,34.3487,34.2838,34.3301,4400.0
2019-10-21 10:30:00,37.06,37.1,37.05,37.07,14529.0,34.3394,34.3765,34.3301,34.3487,14529.0
2019-10-21 10:35:00,37.07,37.11,37.01,37.08,23898.0,34.3487,34.3857,34.2931,34.3579,23898.0
2019-10-21 10:40:00,37.07,37.07,36.92,36.93,12303.0,34.3487,34.3487,34.2097,34.2189,12303.0
2019-10-21 10:45:00,36.92,36.94,36.85,36.94,7200.0,34.2097,34.2282,34.1448,34.2282,7200.0
2019-10-21 10:50:00,36.93,36.94,36.85,36.9,7534.0,34.2189,34.2282,34.1448,34.1911,7534.0
2019-10-21 10:55:00,36.9,36.92,36.79,36.8,6400.0,34.1911,34.2097,34.0892,34.0985,6400.0
2019-10-21 11:00:00,36.78,36.81,36.71,36.72,8320.0,34.08,34.1078,34.0151,34.0244,8320.0
2019-10-21 11:05:00,36.71,36.74,36.64,36.71,12541.0,34.0151,34.0429,33.9502,34.0151,12541.0
2019-10-21 11:10:00,36.66,36.68,36.47,36.47,21621.0,33.9688,33.9873,33.7927,33.7927,21621.0
2019-10-21 11:15:00,36.47,36.48,36.4,36.42,23857.0,33.7927,33.802,33.7278,33.7464,23857.0
2019-10-21 11:20:00,36.44,36.47,36.36,36.44,25621.0,33.7649,33.7927,33.6908,33.7649,25621.0
2019-10-21 11:25:00,36.42,36.42,36.29,36.33,38425.0,33.7464,33.7464,33.6259,33.663,38425.0
2019-10-21 11:30:00,36.31,36.34,36.22,36.27,23665.0,33.6445,33.6723,33.5611,33.6074,23665.0
2019-10-21 11:35:00,36.26,36.38,36.25,36.32,45549.0,33.5981,33.7093,33.5889,33.6537,45549.0
2019-10-21 11:40:00,36.3,36.3,36.18,36.28,20903.0,33.6352,33.6352,33.524,33.6167,20903.0
2019-10-21 11:45:00,36.28,36.35,36.25,36.33,20382.0,33.6167,33.6815,33.5889,33.663,20382.0
2019-10-21 11:50:00,36.3,36.41,36.3,36.37,24698.0,33.6352,33.7371,33.6352,33.7001,24698.0
2019-10-21 11:55:00,36.36,36.36,36.3,36.31,30152.0,33.6908,33.6908,33.6352,33.6445,30152.0
2019-10-21 12:00:00,36.3,36.38,36.28,36.34,26511.0,33.6352,33.7093,33.6167,33.6723,26511.0
2019-10-21 12:05:00,36.34,36.44,36.31,36.4,15070.0,33.6723,33.7649,33.6445,33.7278,15070.0
2019-10-21 12:10:00,36.39,36.4,36.36,36.39,11000.0,33.7186,33.7278,33.6908,33.7186,11000.0
2019-10-21 12:15:00,36.4,36.53,36.4,36.5,49369.0,33.7278,33.8483,33.7278,33.8205,49369.0
2019-10-21 12:20:00,36.51,36.53,36.45,36.45,9542.0,33.8298,33.8483,33.7742,33.7742,9542.0
2019-10-21 12:25:00,36.45,36.53,36.45,36.5,10999.0,33.7742,33.8483,33.7742,33.8205,10999.0
2019-10-21 12:30:00,36.49,36.5,36.45,36.49,14474.0,33.8112,33.8205,33.7742,33.8112,14474.0
2019-10-21 12:35:00,36.49,36.58,36.49,36.55,14115.0,33.8112,33.8946,33.8112,33.8668,14115.0
2019-10-21 12:40:00,36.55,36.55,36.48,36.49,4332.0,33.8668,33.8668,33.802,33.8112,4332.0
2019-10-21 12:45:00,36.49,36.49,36.45,36.46,7277.0,33.8112,33.8112,33.7742,33.7834,7277.0
2019-10-21 12:50:00,36.45,36.45,36.39,36.44,12939.0,33.7742,33.7742,33.7186,33.7649,12939.0
2019-10-21 12:55:00,36.42,36.42,36.35,36.36,15233.0,33.7464,33.7464,33.6815,33.6908,15233.0
2019-10-21 13:00:00,36.36,36.45,36.36,36.44,14622.0,33.6908,33.7742,33.6908,33.7649,14622.0
2019-10-21 13:05:00,36.43,36.51,36.42,36.49,11159.0,33.7556,33.8298,33.7464,33.8112,11159.0
2019-10-21 13:10:00,36.49,36.54,36.49,36.52,8603.0,33.8112,33.8576,33.8112,33.839,8603.0
2019-10-21 13:15:00,36.49,36.49,36.46,36.48,7480.0,33.8112,33.8112,33.7834,33.802,7480.0
2019-10-21 13:20:00,36.44,36.49,36.42,36.49,8684.0,33.7649,33.8112,33.7464,33.8112,8684.0
2019-10-21 13:25:00,36.48,36.5,36.41,36.41,11989.0,33.802,33.8205,33.7371,33.7371,11989.0
2019-10-21 13:30:00,36.4,36.4,36.36,36.38,11215.0,33.7278,33.7278,33.6908,33.7093,11215.0
2019-10-21 13:35:00,36.38,36.39,36.35,36.36,12992.0,33.7093,33.7186,33.6815,33.6908,12992.0
2019-10-21 13:40:00,36.37,36.37,36.35,36.36,8815.0,33.7001,33.7001,33.6815,33.6908,8815.0
2019-10-21 13:45:00,36.36,36.36,36.33,36.35,20320.0,33.6908,33.6908,33.663,33.6815,20320.0
2019-10-21 13:50:00,36.33,36.36,36.32,36.36,8524.0,33.663,33.6908,33.6537,33.6908,8524.0
2019-10-21 13:55:00,36.36,36.36,36.33,36.33,9052.0,33.6908,33.6908,33.663,33.663,9052.0
2019-10-21 14:00:00,36.34,36.4,36.34,36.37,12524.0,33.6723,33.7278,33.6723,33.7001,12524.0
2019-10-21 14:05:00,36.36,36.47,36.36,36.42,24297.0,33.6908,33.7927,33.6908,33.7464,24297.0
2019-10-21 14:10:00,36.42,36.44,36.4,36.43,7283.0,33.7464,33.7649,33.7278,33.7556,7283.0
2019-10-21 14:15:00,36.44,36.44,36.38,36.39,9450.0,33.7649,33.7649,33.7093,33.7186,9450.0
2019-10-21 14:20:00,36.39,36.4,36.38,36.39,20998.0,33.7186,33.7278,33.7093,33.7186,20998.0
2019-10-21 14:25:00,36.39,36.39,36.33,36.35,7656.0,33.7186,33.7186,33.663,33.6815,7656.0
2019-10-21 14:30:00,36.34,36.36,36.32,36.34,9634.0,33.6723,33.6908,33.6537,33.6723,9634.0
2019-10-21 14:35:00,36.34,36.34,36.28,36.28,21615.0,33.6723,33.6723,33.6167,33.6167,21615.0
2019-10-21 14:40:00,36.29,36.3,36.28,36.28,13964.0,33.6259,33.6352,33.6167,33.6167,13964.0
2019-10-21 14:45:00,36.28,36.3,36.28,36.29,6003.0,33.6167,33.6352,33.6167,33.6259,6003.0
2019-10-21 14:50:00,36.29,36.29,36.26,36.28,10519.0,33.6259,33.6259,33.5981,33.6167,10519.0
2019-10-21 14:55:00,36.29,36.34,36.29,36.29,23942.0,33.6259,33.6723,33.6259,33.6259,23942.0
2019-10-21 15:00:00,36.3,36.31,36.28,36.28,21343.0,33.6352,33.6445,33.6167,33.6167,21343.0
2019-10-21 15:05:00,36.29,36.35,36.28,36.35,18955.0,33.6259,33.6815,33.6167,33.6815,18955.0
2019-10-21 15:10:00,36.33,36.34,36.31,36.32,14602.0,33.663,33.6723,33.6445,33.6537,14602.0
2019-10-21 15:15:00,36.31,36.32,36.25,36.29,30252.0,33.6445,33.6537,33.5889,33.6259,30252.0
2019-10-21 15:20:00,36.29,36.31,36.27,36.28,23474.0,33.6259,33.6445,33.6074,33.6167,23474.0
2019-10-21 15:25:00,36.27,36.29,36.26,36.29,12640.0,33.6074,33.6259,33.5981,33.6259,12640.0
2019-10-21 15:30:00,36.3,36.35,36.3,36.33,32733.0,33.6352,33.6815,33.6352,33.663,32733.0
2019-10-21 15:35:00,36.33,36.33,36.29,36.3,16009.0,33.663,33.663,33.6259,33.6352,16009.0
2019-10-21 15:40:00,36.29,36.3,36.27,36.29,32520.0,33.6259,33.6352,33.6074,33.6259,32520.0
2019-10-21 15:45:00,36.3,36.31,36.26,36.26,41383.0,33.6352,33.6445,33.5981,33.5981,41383.0
2019-10-21 15:50:00,36.27,36.28,36.25,36.25,64461.0,33.6074,33.6167,33.5889,33.5889,64461.0
2019-10-21 15:55:00,36.24,36.33,36.23,36.27,333246.0,33.5796,33.663,33.5703,33.6074,333246.0
2019-10-22 09:30:00,36.37,36.42,36.27,36.3,83155.0,33.7001,33.7464,33.6074,33.6352,83155.0
2019-10-22 09:35:00,36.32,36.52,36.25,36.46,30875.0,33.6537,33.839,33.5889,33.7834,30875.0
2019-10-22 09:40:00,36.46,36.5,36.41,36.49,9803.0,33.7834,33.8205,33.7371,33.8112,9803.0
2019-10-22 09:45:00,36.47,36.5,36.43,36.47,5200.0,33.7927,33.8205,33.7556,33.7927,5200.0
2019-10-22 09:50:00,36.46,36.57,36.45,36.54,12028.0,33.7834,33.8854,33.7742,33.8576,12028.0
2019-10-22 09:55:00,36.53,36.54,36.41,36.43,14748.0,33.8483,33.8576,33.7371,33.7556,14748.0
2019-10-22 10:00:00,36.42,36.46,36.35,36.4,7800.0,33.7464,33.7834,33.6815,33.7278,7800.0
2019-10-22 10:05:00,36.42,36.43,36.31,36.36,19705.0,33.7464,33.7556,33.6445,33.6908,19705.0
2019-10-22 10:10:00,36.35,36.46,36.35,36.46,16594.0,33.6815,33.7834,33.6815,33.7834,16594.0
2019-10-22 10:15:00,36.47,36.51,36.43,36.43,6182.0,33.7927,33.8298,33.7556,33.7556,6182.0
2019-10-22 10:20:00,36.42,36.46,36.41,36.46,2800.0,33.7464,33.7834,33.7371,33.7834,2800.0
2019-10-22 10:25:00,36.4,36.44,36.4,36.42,1900.0,33.7278,33.7649,33.7278,33.7464,1900.0
2019-10-22 10:30:00,36.41,36.44,36.38,36.38,1600.0,33.7371,33.7649,33.7093,33.7093,1600.0
2019-10-22 10:35:00,36.37,36.4,36.31,36.31,8017.0,33.7001,33.7278,33.6445,33.6445,8017.0
2019-10-22 10:40:00,36.31,36.32,36.2,36.24,9101.0,33.6445,33.6537,33.5425,33.5796,9101.0
2019-10-22 10:45:00,36.23,36.23,36.13,36.16,15588.0,33.5703,33.5703,33.4777,33.5055,15588.0
2019-10-22 10:50:00,36.15,36.15,36.02,36.08,13746.0,33.4962,33.4962,33.3757,33.4313,13746.0
2019-10-22 10:55:00,36.07,36.07,35.95,36.0,16792.0,33.4221,33.4221,33.3109,33.3572,16792.0
2019-10-22 11:00:00,35.99,36.05,35.97,36.02,6786.0,33.3479,33.4035,33.3294,33.3757,6786.0
2019-10-22 11:05:00,36.03,36.04,35.98,35.98,19126.0,33.385,33.3943,33.3387,33.3387,19126.0
2019-10-22 11:10:00,35.92,35.93,35.86,35.91,31823.0,33.2831,33.2924,33.2275,33.2738,31823.0
2019-10-22 11:15:00,35.9,36.03,35.87,36.03,12780.0,33.2646,33.385,33.2368,33.385,12780.0
2019-10-22 11:20:00,36.03,36.12,36.02,36.06,15664.0,33.385,33.4684,33.3757,33.4128,15664.0
2019-10-22 11:25:00,36.05,36.08,36.01,36.05,18664.0,33.4035,33.4313,33.3665,33.4035,18664.0
2019-10-22 11:30:00,36.05,36.05,35.99,36.0,7949.0,33.4035,33.4035,33.3479,33.3572,7949.0
2019-10-22 11:35:00,35.98,36.02,35.97,36.02,4200.0,33.3387,33.3757,33.3294,33.3757,4200.0
2019-10-22 11:40:00,36.02,36.02,35.96,35.97,11061.0,33.3757,33.3757,33.3201,33.3294,11061.0
2019-10-22 11:45:00,35.97,35.97,35.93,35.93,12720.0,33.3294,33.3294,33.2924,33.2924,12720.0
2019-10-22 11:50:00,35.92,35.92,35.84,35.86,31675.0,33.2831,33.2831,33.209,33.2275,31675.0
2019-10-22 11:55:00,35.86,35.93,35.84,35.9,21100.0,33.2275,33.2924,33.209,33.2646,21100.0
2019-10-22 12:00:00,35.89,35.95,35.88,35.92,21442.0,33.2553,33.3109,33.246,33.2831,21442.0
2019-10-22 12:05:00,35.91,35.92,35.85,35.85,19925.0,33.2738,33.2831,33.2182,33.2182,19925.0
2019-10-22 12:10:00,35.85,35.87,35.83,35.85,31291.0,33.2182,33.2368,33.1997,33.2182,31291.0
2019-10-22 12:15:00,35.85,35.92,35.85,35.89,19672.0,33.2182,33.2831,33.2182,33.2553,19672.0
2019-10-22 12:20:00,35.89,35.91,35.85,35.85,9186.0,33.2553,33.2738,33.2182,33.2182,9186.0
2019-10-22 12:25:00,35.84,35.9,35.83,35.87,24935.0,33.209,33.2646,33.1997,33.2368,24935.0
2019-10-22 12:30:00,35.86,35.88,35.81,35.86,15620.0,33.2275,33.246,33.1812,33.2275,15620.0
2019-10-22 12:35:00,35.86,35.88,35.86,35.87,7291.0,33.2275,33.246,33.2275,33.2368,7291.0
2019-10-22 12:40:00,35.86,35.94,35.86,35.94,6649.0,33.2275,33.3016,33.2275,33.3016,6649.0
2019-10-22 12:45:00,35.94,35.99,35.93,35.95,27542.0,33.3016,33.3479,33.2924,33.3109,27542.0
2019-10-22 12:50:00,35.94,36.04,35.93,35.97,8480.0,33.3016,33.3943,33.2924,33.3294,8480.0
2019-10-22 12:55:00,35.97,35.97,35.94,35.97,6962.0,33.3294,33.3294,33.3016,33.3294,6962.0
2019-10-22 13:00:00,35.97,36.01,35.94,35.98,7700.0,33.3294,33.3665,33.3016,33.3387,7700.0
2019-10-22 13:05:00,35.99,36.01,35.98,35.99,5944.0,33.3479,33.3665,33.3387,33.3479,5944.0
2019-10-22 13:10:00,35.99,35.99,35.96,35.97,6272.0,33.3479,33.3479,33.3201,33.3294,6272.0
2019-10-22 13:15:00,35.96,36.02,35.96,36.0,5770.0,33.3201,33.3757,33.3201,33.3572,5770.0
2019-10-22 13:20:00,35.99,36.06,35.99,36.06,19188.0,33.3479,33.4128,33.3479,33.4128,19188.0
2019-10-22 13:25:00,36.06,36.09,36.01,36.02,23638.0,33.4128,33.4406,33.3665,33.3757,23638.0
2019-10-22 13:30:00,36.01,36.05,35.99,36.05,13991.0,33.3665,33.4035,33.3479,33.4035,13991.0
2019-10-22 13:35:00,36.06,36.09,36.04,36.08,6552.0,33.4128,33.4406,33.3943,33.4313,6552.0
2019-10-22 13:40:00,36.08,36.1,36.04,36.04,2600.0,33.4313,33.4499,33.3943,33.3943,2600.0
2019-10-22 13:45:00,36.03,36.06,36.02,36.05,5565.0,33.385,33.4128,33.3757,33.4035,5565.0
2019-10-22 13:50:00,36.04,36.06,36.02,36.05,5189.0,33.3943,33.4128,33.3757,33.4035,5189.0
2019-10-22 13:55:00,36.06,36.09,36.05,36.05,11223.0,33.4128,33.4406,33.4035,33.4035,11223.0
2019-10-22 14:00:00,36.05,36.05,36.02,36.02,7742.0,33.4035,33.4035,33.3757,33.3757,7742.0
2019-10-22 14:05:00,36.03,36.04,36.0,36.0,8784.0,33.385,33.3943,33.3572,33.3572,8784.0
2019-10-22 14:10:00,36.0,36.0,35.95,35.96,9745.0,33.3572,33.3572,33.3109,33.3201,9745.0
2019-10-22 14:15:00,35.95,35.95,35.88,35.88,25042.0,33.3109,33.3109,33.246,33.246,25042.0
2019-10-22 14:20:00,35.85,35.95,35.85,35.95,22771.0,33.2182,33.3109,33.2182,33.3109,22771.0
2019-10-22 14:25:00,35.94,35.94,35.89,35.89,25839.0,33.3016,33.3016,33.2553,33.2553,25839.0
2019-10-22 14:30:00,35.88,36.14,35.86,36.11,97861.0,33.246,33.4869,33.2275,33.4591,97861.0
2019-10-22 14:35:00,36.1,36.1,36.02,36.05,6900.0,33.4499,33.4499,33.3757,33.4035,6900.0
2019-10-22 14:40:00,36.06,36.13,36.06,36.13,12242.0,33.4128,33.4777,33.4128,33.4777,12242.0
2019-10-22 14:45:00,36.13,36.27,36.13,36.21,43192.0,33.4777,33.6074,33.4777,33.5518,43192.0
2019-10-22 14:50:00,36.19,36.23,36.18,36.18,15494.0,33.5333,33.5703,33.524,33.524,15494.0
2019-10-22 14:55:00,36.18,36.18,36.12,36.18,23200.0,33.524,33.524,33.4684,33.524,23200.0
2019-10-22 15:00:00,36.17,36.23,36.15,36.21,17105.0,33.5147,33.5703,33.4962,33.5518,17105.0
2019-10-22 15:05:00,36.22,36.24,36.2,36.24,4892.0,33.5611,33.5796,33.5425,33.5796,4892.0
2019-10-22 15:10:00,36.25,36.28,36.23,36.28,12689.0,33.5889,33.6167,33.5703,33.6167,12689.0
2019-10-22 15:15:00,36.27,36.27,36.22,36.22,8218.0,33.6074,33.6074,33.5611,33.5611,8218.0
2019-10-22 15:20:00,36.23,36.26,36.22,36.24,4883.0,33.5703,33.5981,33.5611,33.5796,4883.0
2019-10-22 15:25:00,36.24,36.28,36.24,36.28,5664.0,33.5796,33.6167,33.5796,33.6167,5664.0
2019-10-22 15:30:00,36.28,36.34,36.28,36.34,15992.0,33.6167,33.6723,33.6167,33.6723,15992.0
2019-10-22 15:35:00,36.35,36.46,36.35,36.46,35129.0,33.6815,33.7834,33.6815,33.7834,35129.0
2019-10-22 15:40:00,36.46,36.46,36.4,36.41,24630.0,33.7834,33.7834,33.7278,33.7371,24630.0
2019-10-22 15:45:00,36.4,36.44,36.4,36.43,37685.0,33.7278,33.7649,33.7278,33.7556,37685.0
2019-10-22 15:50:00,36.42,36.47,36.42,36.44,30224.0,33.7464,33.7927,33.7464,33.7649,30224.0
2019-10-22 15:55:00,36.44,36.46,36.36,36.36,129173.0,33.7649,33.7834,33.6908,33.6908,129173.0
2019-10-23 09:30:00,36.51,36.75,36.51,36.71,128765.0,33.8298,34.0522,33.8298,34.0151,128765.0
2019-10-23 09:35:00,36.7,36.87,36.69,36.75,45255.0,34.0058,34.1633,33.9966,34.0522,45255.0
2019-10-23 09:40:00,36.74,36.74,36.56,36.56,31719.0,34.0429,34.0429,33.8761,33.8761,31719.0
2019-10-23 09:45:00,36.56,36.7,36.56,36.7,16994.0,33.8761,34.0058,33.8761,34.0058,16994.0
2019-10-23 09:50:00,36.7,36.83,36.69,36.82,20679.0,34.0058,34.1263,33.9966,34.117,20679.0
2019-10-23 09:55:00,36.83,36.9,36.79,36.84,18875.0,34.1263,34.1911,34.0892,34.1355,18875.0
2019-10-23 10:00:00,36.85,36.87,36.81,36.84,19477.0,34.1448,34.1633,34.1078,34.1355,19477.0
2019-10-23 10:05:00,36.83,36.89,36.82,36.87,18323.0,34.1263,34.1819,34.117,34.1633,18323.0
2019-10-23 10:10:00,36.87,36.92,36.85,36.85,17677.0,34.1633,34.2097,34.1448,34.1448,17677.0
2019-10-23 10:15:00,36.86,36.89,36.78,36.81,17569.0,34.1541,34.1819,34.08,34.1078,17569.0
2019-10-23 10:20:00,36.83,36.9,36.81,36.9,8278.0,34.1263,34.1911,34.1078,34.1911,8278.0
2019-10-23 10:25:00,36.91,36.92,36.85,36.88,17062.0,34.2004,34.2097,34.1448,34.1726,17062.0
2019-10-23 10:30:00,36.87,36.87,36.8,36.86,10450.0,34.1633,34.1633,34.0985,34.1541,10450.0
2019-10-23 10:35:00,36.87,36.91,36.86,36.88,16982.0,34.1633,34.2004,34.1541,34.1726,16982.0
2019-10-23 10:40:00,36.88,36.93,36.86,36.92,25051.0,34.1726,34.2189,34.1541,34.2097,25051.0
2019-10-23 10:45:00,36.91,36.96,36.89,36.92,19054.0,34.2004,34.2467,34.1819,34.2097,19054.0
2019-10-23 10:50:00,36.92,36.98,36.84,36.84,44282.0,34.2097,34.2653,34.1355,34.1355,44282.0
2019-10-23 10:55:00,36.85,36.88,36.76,36.84,11198.0,34.1448,34.1726,34.0614,34.1355,11198.0
2019-10-23 11:00:00,36.84,36.91,36.81,36.89,17847.0,34.1355,34.2004,34.1078,34.1819,17847.0
2019-10-23 11:05:00,36.91,36.94,36.87,36.87,21776.0,34.2004,34.2282,34.1633,34.1633,21776.0
2019-10-23 11:10:00,36.88,36.95,36.87,36.9,14869.0,34.1726,34.2375,34.1633,34.1911,14869.0
2019-10-23 11:15:00,36.89,36.93,36.84,36.92,31816.0,34.1819,34.2189,34.1355,34.2097,31816.0
2019-10-23 11:20:00,36.92,36.92,36.88,36.91,12060.0,34.2097,34.2097,34.1726,34.2004,12060.0
2019-10-23 11:25:00,36.92,36.94,36.87,36.87,11816.0,34.2097,34.2282,34.1633,34.1633,11816.0
2019-10-23 11:30:00,36.87,36.92,36.87,36.9,16529.0,34.1633,34.2097,34.1633,34.1911,16529.0
2019-10-23 11:35:00,36.88,36.88,36.82,36.84,10089.0,34.1726,34.1726,34.117,34.1355,10089.0
2019-10-23 11:40:00,36.84,36.84,36.74,36.79,12516.0,34.1355,34.1355,34.0429,34.0892,12516.0
2019-10-23 11:45:00,36.78,36.82,36.76,36.78,9774.0,34.08,34.117,34.0614,34.08,9774.0
2019-10-23 11:50:00,36.78,36.8,36.77,36.77,7674.0,34.08,34.0985,34.0707,34.0707,7674.0
2019-10-23 11:55:00,36.78,36.8,36.73,36.76,13787.0,34.08,34.0985,34.0336,34.0614,13787.0
2019-10-23 12:00:00,36.76,36.78,36.73,36.77,9100.0,34.0614,34.08,34.0336,34.0707,9100.0
2019-10-23 12:05:00,36.77,36.79,36.75,36.78,6291.0,34.0707,34.0892,34.0522,34.08,6291.0
2019-10-23 12:10:00,36.78,36.81,36.78,36.79,2100.0,34.08,34.1078,34.08,34.0892,2100.0
2019-10-23 12:15:00,36.79,36.8,36.69,36.7,3291.0,34.0892,34.0985,33.9966,34.0058,3291.0
2019-10-23 12:20:00,36.69,36.69,36.63,36.66,6389.0,33.9966,33.9966,33.941,33.9688,6389.0
2019-10-23 12:25:00,36.66,36.73,36.66,36.71,8249.0,33.9688,34.0336,33.9688,34.0151,8249.0
2019-10-23 12:30:00,36.7,36.7,36.65,36.7,4900.0,34.0058,34.0058,33.9595,34.0058,4900.0
2019-10-23 12:35:00,36.69,36.71,36.65,36.71,12543.0,33.9966,34.0151,33.9595,34.0151,12543.0
2019-10-23 12:40:00,36.71,36.73,36.66,36.71,10508.0,34.0151,34.0336,33.9688,34.0151,10508.0
2019-10-23 12:45:00,36.7,36.71,36.69,36.7,2092.0,34.0058,34.0151,33.9966,34.0058,2092.0
2019-10-23 12:50:00,36.69,36.69,36.58,36.58,3484.0,33.9966,33.9966,33.8946,33.8946,3484.0
2019-10-23 12:55:00,36.58,36.65,36.58,36.65,6860.0,33.8946,33.9595,33.8946,33.9595,6860.0
2019-10-23 13:00:00,36.63,36.66,36.61,36.63,16107.0,33.941,33.9688,33.9224,33.941,16107.0
2019-10-23 13:05:00,36.62,36.66,36.61,36.62,7600.0,33.9317,33.9688,33.9224,33.9317,7600.0
2019-10-23 13:10:00,36.61,36.72,36.59,36.71,12732.0,33.9224,34.0244,33.9039,34.0151,12732.0
2019-10-23 13:15:00,36.71,36.71,36.67,36.69,5033.0,34.0151,34.0151,33.978,33.9966,5033.0
2019-10-23 13:20:00,36.69,36.69,36.62,36.67,2100.0,33.9966,33.9966,33.9317,33.978,2100.0
2019-10-23 13:25:00,36.68,36.71,36.67,36.71,8582.0,33.9873,34.0151,33.978,34.0151,8582.0
2019-10-23 13:30:00,36.71,36.74,36.66,36.67,7007.0,34.0151,34.0429,33.9688,33.978,7007.0
2019-10-23 13:35:00,36.68,36.68,36.58,36.58,9298.0,33.9873,33.9873,33.8946,33.8946,9298.0
2019-10-23 13:40:00,36.59,36.63,36.59,36.62,6505.0,33.9039,33.941,33.9039,33.9317,6505.0
2019-10-23 13:45:00,36.62,36.64,36.61,36.62,5046.0,33.9317,33.9502,33.9224,33.9317,5046.0
2019-10-23 13:50:00,36.61,36.65,36.61,36.64,8300.0,33.9224,33.9595,33.9224,33.9502,8300.0
2019-10-23 13:55:00,36.65,36.67,36.65,36.65,4492.0,33.9595,33.978,33.9595,33.9595,4492.0
2019-10-23 14:00:00,36.65,36.67,36.63,36.67,16291.0,33.9595,33.978,33.941,33.978,16291.0
2019-10-23 14:05:00,36.66,36.71,36.66,36.71,10123.0,33.9688,34.0151,33.9688,34.0151,10123.0
2019-10-23 14:10:00,36.7,36.7,36.69,36.7,4936.0,34.0058,34.0058,33.9966,34.0058,4936.0
2019-10-23 14:15:00,36.69,36.71,36.69,36.7,12891.0,33.9966,34.0151,33.9966,34.0058,12891.0
2019-10-23 14:20:00,36.7,36.75,36.7,36.75,6642.0,34.0058,34.0522,34.0058,34.0522,6642.0
2019-10-23 14:25:00,36.75,36.82,36.75,36.82,13906.0,34.0522,34.117,34.0522,34.117,13906.0
2019-10-23 14:30:00,36.83,36.85,36.82,36.82,17278.0,34.1263,34.1448,34.117,34.117,17278.0
2019-10-23 14:35:00,36.81,36.83,36.78,36.81,12992.0,34.1078,34.1263,34.08,34.1078,12992.0
2019-10-23 14:40:00,36.81,36.83,36.8,36.8,6193.0,34.1078,34.1263,34.0985,34.0985,6193.0
2019-10-23 14:45:00,36.79,36.79,36.74,36.77,15467.0,34.0892,34.0892,34.0429,34.0707,15467.0
2019-10-23 14:50:00,36.76,36.78,36.76,36.78,5524.0,34.0614,34.08,34.0614,34.08,5524.0
2019-10-23 14:55:00,36.8,36.8,36.75,36.76,8820.0,34.0985,34.0985,34.0522,34.0614,8820.0
2019-10-23 15:00:00,36.77,36.81,36.77,36.81,9519.0,34.0707,34.1078,34.0707,34.1078,9519.0
2019-10-23 15:05:00,36.81,36.82,36.8,36.82,11381.0,34.1078,34.117,34.0985,34.117,11381.0
2019-10-23 15:10:00,36.83,36.84,36.82,36.83,13723.0,34.1263,34.1355,34.117,34.1263,13723.0
2019-10-23 15:15:00,36.83,36.84,36.81,36.83,11352.0,34.1263,34.1355,34.1078,34.1263,11352.0
2019-10-23 15:20:00,36.83,36.83,36.79,36.8,13720.0,34.1263,34.1263,34.0892,34.0985,13720.0
2019-10-23 15:25:00,36.79,36.81,36.76,36.76,14270.0,34.0892,34.1078,34.0614,34.0614,14270.0
2019-10-23 15:30:00,36.76,36.8,36.75,36.8,9490.0,34.0614,34.0985,34.0522,34.0985,9490.0
2019-10-23 15:35:00,36.8,36.8,36.74,36.75,16439.0,34.0985,34.0985,34.0429,34.0522,16439.0
2019-10-23 15:40:00,36.75,36.76,36.71,36.71,31891.0,34.0522,34.0614,34.0151,34.0151,31891.0
2019-10-23 15:45:00,36.72,36.75,36.69,36.74,30866.0,34.0244,34.0522,33.9966,34.0429,30866.0
2019-10-23 15:50:00,36.74,36.79,36.74,36.78,39070.0,34.0429,34.0892,34.0429,34.08,39070.0
2019-10-23 15:55:00,36.77,36.86,36.73,36.75,333695.0,34.0707,34.1541,34.0336,34.0522,333695.0
2019-10-24 09:30:00,36.97,37.15,36.88,37.09,43448.0,34.256,34.4228,34.1726,34.3672,43448.0
2019-10-24 09:35:00,37.12,37.22,37.08,37.22,23872.0,34.395,34.4877,34.3579,34.4877,23872.0
2019-10-24 09:40:00,37.23,37.33,37.18,37.21,24152.0,34.4969,34.5896,34.4506,34.4784,24152.0
2019-10-24 09:45:00,37.21,37.21,37.05,37.18,40616.0,34.4784,34.4784,34.3301,34.4506,40616.0
2019-10-24 09:50:00,37.18,37.25,37.18,37.23,15508.0,34.4506,34.5155,34.4506,34.4969,15508.0
2019-10-24 09:55:00,37.25,37.27,37.07,37.09,9112.0,34.5155,34.534,34.3487,34.3672,9112.0
2019-10-24 10:00:00,37.1,37.22,37.08,37.21,26357.0,34.3765,34.4877,34.3579,34.4784,26357.0
2019-10-24 10:05:00,37.23,37.27,37.18,37.2,7943.0,34.4969,34.534,34.4506,34.4691,7943.0
2019-10-24 10:10:00,37.21,37.33,37.21,37.33,10501.0,34.4784,34.5896,34.4784,34.5896,10501.0
2019-10-24 10:15:00,37.33,37.43,37.29,37.31,37994.0,34.5896,34.6822,34.5525,34.571,37994.0
2019-10-24 10:20:00,37.32,37.37,37.28,37.33,13819.0,34.5803,34.6266,34.5432,34.5896,13819.0
2019-10-24 10:25:00,37.34,37.41,37.34,37.4,25300.0,34.5988,34.6637,34.5988,34.6544,25300.0
2019-10-24 10:30:00,37.41,37.5,37.39,37.44,30770.0,34.6637,34.7471,34.6452,34.6915,30770.0
2019-10-24 10:35:00,37.44,37.46,37.36,37.41,24284.0,34.6915,34.71,34.6174,34.6637,24284.0
2019-10-24 10:40:00,37.4,37.4,37.31,37.35,3800.0,34.6544,34.6544,34.571,34.6081,3800.0
2019-10-24 10:45:00,37.38,37.45,37.38,37.45,8799.0,34.6359,34.7008,34.6359,34.7008,8799.0
2019-10-24 10:50:00,37.46,37.46,37.43,37.45,19108.0,34.71,34.71,34.6822,34.7008,19108.0
2019-10-24 10:55:00,37.45,37.54,37.45,37.48,33943.0,34.7008,34.7842,34.7008,34.7286,33943.0
2019-10-24 11:00:00,37.48,37.52,37.44,37.45,20123.0,34.7286,34.7656,34.6915,34.7008,20123.0
2019-10-24 11:05:00,37.46,37.49,37.33,37.33,17381.0,34.71,34.7378,34.5896,34.5896,17381.0
2019-10-24 11:10:00,37.35,37.41,37.35,37.41,7300.0,34.6081,34.6637,34.6081,34.6637,7300.0
2019-10-24 11:15:00,37.41,37.44,37.38,37.4,9422.0,34.6637,34.6915,34.6359,34.6544,9422.0
2019-10-24 11:20:00,37.39,37.4,37.28,37.31,15528.0,34.6452,34.6544,34.5432,34.571,15528.0
2019-10-24 11:25:00,37.31,37.31,37.19,37.19,22174.0,34.571,34.571,34.4599,34.4599,22174.0
2019-10-24 11:30:00,37.19,37.19,37.11,37.12,14215.0,34.4599,34.4599,34.3857,34.395,14215.0
2019-10-24 11:35:00,37.11,37.23,37.08,37.23,6480.0,34.3857,34.4969,34.3579,34.4969,6480.0
2019-10-24 11:40:00,37.24,37.26,37.22,37.24,7431.0,34.5062,34.5247,34.4877,34.5062,7431.0
2019-10-24 11:45:00,37.24,37.32,37.23,37.32,13436.0,34.5062,34.5803,34.4969,34.5803,13436.0
2019-10-24 11:50:00,37.31,37.36,37.27,37.33,15572.0,34.571,34.6174,34.534,34.5896,15572.0
2019-10-24 11:55:00,37.33,37.33,37.28,37.31,9582.0,34.5896,34.5896,34.5432,34.571,9582.0
2019-10-24 12:00:00,37.32,37.35,37.29,37.35,9051.0,34.5803,34.6081,34.5525,34.6081,9051.0
2019-10-24 12:05:00,37.35,37.4,37.35,37.36,12087.0,34.6081,34.6544,34.6081,34.6174,12087.0
2019-10-24 12:10:00,37.37,37.43,37.37,37.42,19347.0,34.6266,34.6822,34.6266,34.673,19347.0
2019-10-24 12:15:00,37.43,37.5,37.43,37.44,26356.0,34.6822,34.7471,34.6822,34.6915,26356.0
2019-10-24 12:20:00,37.43,37.48,37.42,37.47,21822.0,34.6822,34.7286,34.673,34.7193,21822.0
2019-10-24 12:25:00,37.47,37.47,37.38,37.39,7910.0,34.7193,34.7193,34.6359,34.6452,7910.0
2019-10-24 12:30:00,37.39,37.42,37.38,37.42,6184.0,34.6452,34.673,34.6359,34.673,6184.0
2019-10-24 12:35:00,37.41,37.42,37.35,37.35,1800.0,34.6637,34.673,34.6081,34.6081,1800.0
2019-10-24 12:40:00,37.34,37.35,37.26,37.31,9723.0,34.5988,34.6081,34.5247,34.571,9723.0
2019-10-24 12:45:00,37.32,37.32,37.28,37.28,2150.0,34.5803,34.5803,34.5432,34.5432,2150.0
2019-10-24 12:50:00,37.27,37.34,37.27,37.33,4800.0,34.534,34.5988,34.534,34.5896,4800.0
2019-10-24 12:55:00,37.35,37.41,37.31,37.4,8894.0,34.6081,34.6637,34.571,34.6544,8894.0
2019-10-24 13:00:00,37.38,37.42,37.38,37.41,9723.0,34.6359,34.673,34.6359,34.6637,9723.0
2019-10-24 13:05:00,37.43,37.48,37.41,37.46,28746.0,34.6822,34.7286,34.6637,34.71,28746.0
2019-10-24 13:10:00,37.47,37.47,37.42,37.45,14955.0,34.7193,34.7193,34.673,34.7008,14955.0
2019-10-24 13:15:00,37.45,37.51,37.45,37.48,11815.0,34.7008,34.7564,34.7008,34.7286,11815.0
2019-10-24 13:20:00,37.47,37.49,37.45,37.47,16397.0,34.7193,34.7378,34.7008,34.7193,16397.0
2019-10-24 13:25:00,37.48,37.49,37.47,37.48,5526.0,34.7286,34.7378,34.7193,34.7286,5526.0
2019-10-24 13:30:00,37.49,37.5,37.45,37.5,22879.0,34.7378,34.7471,34.7008,34.7471,22879.0
2019-10-24 13:35:00,37.51,37.51,37.47,37.48,14500.0,34.7564,34.7564,34.7193,34.7286,14500.0
2019-10-24 13:40:00,37.49,37.51,37.48,37.5,7629.0,34.7378,34.7564,34.7286,34.7471,7629.0
2019-10-24 13:45:00,37.5,37.54,37.49,37.54,20080.0,34.7471,34.7842,34.7378,34.7842,20080.0
2019-10-24 13:50:00,37.55,37.57,37.51,37.54,12819.0,34.7934,34.812,34.7564,34.7842,12819.0
2019-10-24 13:55:00,37.54,37.56,37.51,37.51,12690.0,34.7842,34.8027,34.7564,34.7564,12690.0
2019-10-24 14:00:00,37.51,37.55,37.49,37.53,16164.0,34.7564,34.7934,34.7378,34.7749,16164.0
2019-10-24 14:05:00,37.53,37.54,37.51,37.53,6817.0,34.7749,34.7842,34.7564,34.7749,6817.0
2019-10-24 14:10:00,37.53,37.55,37.53,37.54,8106.0,34.7749,34.7934,34.7749,34.7842,8106.0
2019-10-24 14:15:00,37.55,37.65,37.54,37.65,26916.0,34.7934,34.8861,34.7842,34.8861,26916.0
2019-10-24 14:20:00,37.66,37.67,37.63,37.63,23486.0,34.8954,34.9046,34.8676,34.8676,23486.0
2019-10-24 14:25:00,37.64,37.68,37.62,37.63,18187.0,34.8768,34.9139,34.8583,34.8676,18187.0
2019-10-24 14:30:00,37.62,37.63,37.59,37.62,27564.0,34.8583,34.8676,34.8305,34.8583,27564.0
2019-10-24 14:35:00,37.62,37.62,37.57,37.58,15188.0,34.8583,34.8583,34.812,34.8212,15188.0
2019-10-24 14:40:00,37.58,37.61,37.55,37.61,9961.0,34.8212,34.849,34.7934,34.849,9961.0
2019-10-24 14:45:00,37.61,37.62,37.55,37.61,10203.0,34.849,34.8583,34.7934,34.849,10203.0
2019-10-24 14:50:00,37.6,37.66,37.6,37.62,11122.0,34.8398,34.8954,34.8398,34.8583,11122.0
2019-10-24 14:55:00,37.63,37.65,37.62,37.65,11921.0,34.8676,34.8861,34.8583,34.8861,11921.0
2019-10-24 15:00:00,37.65,37.67,37.62,37.66,21717.0,34.8861,34.9046,34.8583,34.8954,21717.0
2019-10-24 15:05:00,37.67,37.69,37.67,37.69,11230.0,34.9046,34.9231,34.9046,34.9231,11230.0
2019-10-24 15:10:00,37.69,37.72,37.69,37.7,13253.0,34.9231,34.9509,34.9231,34.9324,13253.0
2019-10-24 15:15:00,37.69,37.72,37.68,37.71,24014.0,34.9231,34.9509,34.9139,34.9417,24014.0
2019-10-24 15:20:00,37.71,37.72,37.67,37.68,20027.0,34.9417,34.9509,34.9046,34.9139,20027.0
2019-10-24 15:25:00,37.68,37.69,37.64,37.65,16420.0,34.9139,34.9231,34.8768,34.8861,16420.0
2019-10-24 15:30:00,37.65,37.65,37.59,37.62,39580.0,34.8861,34.8861,34.8305,34.8583,39580.0
2019-10-24 15:35:00,37.62,37.65,37.6,37.65,31734.0,34.8583,34.8861,34.8398,34.8861,31734.0
2019-10-24 15:40:00,37.65,37.69,37.65,37.67,31806.0,34.8861,34.9231,34.8861,34.9046,31806.0
2019-10-24 15:45:00,37.67,37.67,37.64,37.65,49700.0,34.9046,34.9046,34.8768,34.8861,49700.0
2019-10-24 15:50:00,37.65,37.68,37.64,37.64,47894.0,34.8861,34.9139,34.8768,34.8768,47894.0
2019-10-24 15:55:00,37.63,37.7,37.61,37.7,317596.0,34.8676,34.9324,34.849,34.9324,317596.0
2019-10-25 09:30:00,38.53,38.75,38.52,38.66,134896.0,35.7015,35.9053,35.6922,35.8219,134896.0
2019-10-25 09:35:00,38.65,38.72,38.58,38.58,55035.0,35.8127,35.8775,35.7478,35.7478,55035.0
2019-10-25 09:40:00,38.57,38.6,38.5,38.54,66833.0,35.7385,35.7663,35.6737,35.7108,66833.0
2019-10-25 09:45:00,38.53,38.62,38.41,38.61,54356.0,35.7015,35.7849,35.5903,35.7756,54356.0
2019-10-25 09:50:00,38.6,38.62,38.53,38.58,77984.0,35.7663,35.7849,35.7015,35.7478,77984.0
2019-10-25 09:55:00,38.57,38.63,38.57,38.6,60247.0,35.7385,35.7941,35.7385,35.7663,60247.0
2019-10-25 10:00:00,38.59,38.63,38.55,38.6,48633.0,35.7571,35.7941,35.72,35.7663,48633.0
2019-10-25 10:05:00,38.6,38.6,38.53,38.58,39668.0,35.7663,35.7663,35.7015,35.7478,39668.0
2019-10-25 10:10:00,38.58,38.58,38.4,38.4,49493.0,35.7478,35.7478,35.581,35.581,49493.0
2019-10-25 10:15:00,38.38,38.44,38.33,38.44,34501.0,35.5625,35.6181,35.5162,35.6181,34501.0
2019-10-25 10:20:00,38.41,38.53,38.39,38.42,50300.0,35.5903,35.7015,35.5718,35.5996,50300.0
2019-10-25 10:25:00,38.42,38.45,38.39,38.43,30998.0,35.5996,35.6274,35.5718,35.6088,30998.0
2019-10-25 10:30:00,38.41,38.52,38.4,38.51,56295.0,35.5903,35.6922,35.581,35.683,56295.0
2019-10-25 10:35:00,38.49,38.52,38.32,38.34,40416.0,35.6644,35.6922,35.5069,35.5254,40416.0
2019-10-25 10:40:00,38.35,38.46,38.35,38.46,14924.0,35.5347,35.6366,35.5347,35.6366,14924.0
2019-10-25 10:45:00,38.49,38.53,38.46,38.48,30560.0,35.6644,35.7015,35.6366,35.6552,30560.0
2019-10-25 10:50:00,38.48,38.48,38.42,38.44,7131.0,35.6552,35.6552,35.5996,35.6181,7131.0
2019-10-25 10:55:00,38.48,38.51,38.45,38.47,8846.0,35.6552,35.683,35.6274,35.6459,8846.0
2019-10-25 11:00:00,38.47,38.47,38.35,38.41,44452.0,35.6459,35.6459,35.5347,35.5903,44452.0
2019-10-25 11:05:00,38.41,38.46,38.38,38.44,21020.0,35.5903,35.6366,35.5625,35.6181,21020.0
2019-10-25 11:10:00,38.45,38.45,38.26,38.3,42110.0,35.6274,35.6274,35.4513,35.4884,42110.0
2019-10-25 11:15:00,38.3,38.3,38.11,38.18,23957.0,35.4884,35.4884,35.3123,35.3772,23957.0
2019-10-25 11:20:00,38.18,38.18,37.94,38.02,22056.0,35.3772,35.3772,35.1548,35.2289,22056.0
2019-10-25 11:25:00,38.03,38.06,37.95,38.03,16958.0,35.2382,35.266,35.1641,35.2382,16958.0
2019-10-25 11:30:00,38.03,38.13,38.01,38.12,31926.0,35.2382,35.3308,35.2197,35.3216,31926.0
2019-10-25 11:35:00,38.11,38.16,38.07,38.09,26152.0,35.3123,35.3586,35.2753,35.2938,26152.0
2019-10-25 11:40:00,38.08,38.1,38.05,38.08,11263.0,35.2845,35.3031,35.2567,35.2845,11263.0
2019-10-25 11:45:00,38.08,38.08,37.79,37.85,27236.0,35.2845,35.2845,35.0158,35.0714,27236.0
2019-10-25 11:50:00,37.86,37.86,37.62,37.62,20021.0,35.0807,35.0807,34.8583,34.8583,20021.0
2019-10-25 11:55:00,37.61,37.73,37.58,37.63,55067.0,34.849,34.9602,34.8212,34.8676,55067.0
2019-10-25 12:00:00,37.63,37.76,37.57,37.69,30018.0,34.8676,34.988,34.812,34.9231,30018.0
2019-10-25 12:05:00,37.71,37.82,37.71,37.78,10482.0,34.9417,35.0436,34.9417,35.0065,10482.0
2019-10-25 12:10:00,37.76,37.76,37.66,37.67,24496.0,34.988,34.988,34.8954,34.9046,24496.0
2019-10-25 12:15:00,37.67,37.69,37.59,37.63,21596.0,34.9046,34.9231,34.8305,34.8676,21596.0
2019-10-25 12:20:00,37.65,37.69,37.54,37.55,18938.0,34.8861,34.9231,34.7842,34.7934,18938.0
2019-10-25 12:25:00,37.55,37.62,37.54,37.62,13984.0,34.7934,34.8583,34.7842,34.8583,13984.0
2019-10-25 12:30:00,37.58,37.68,37.58,37.65,6316.0,34.8212,34.9139,34.8212,34.8861,6316.0
2019-10-25 12:35:00,37.62,37.69,37.6,37.69,5182.0,34.8583,34.9231,34.8398,34.9231,5182.0
2019-10-25 12:40:00,37.7,37.76,37.7,37.71,7210.0,34.9324,34.988,34.9324,34.9417,7210.0
2019-10-25 12:45:00,37.69,37.71,37.66,37.7,15822.0,34.9231,34.9417,34.8954,34.9324,15822.0
2019-10-25 12:50:00,37.67,37.68,37.63,37.63,5800.0,34.9046,34.9139,34.8676,34.8676,5800.0
2019-10-25 12:55:00,37.62,37.67,37.61,37.63,6960.0,34.8583,34.9046,34.849,34.8676,6960.0
2019-10-25 13:00:00,37.6,37.65,37.57,37.65,16676.0,34.8398,34.8861,34.812,34.8861,16676.0
2019-10-25 13:05:00,37.66,37.69,37.64,37.67,2234.0,34.8954,34.9231,34.8768,34.9046,2234.0
2019-10-25 13:10:00,37.65,37.66,37.59,37.64,15639.0,34.8861,34.8954,34.8305,34.8768,15639.0
2019-10-25 13:15:00,37.63,37.63,37.54,37.56,6028.0,34.8676,34.8676,34.7842,34.8027,6028.0
2019-10-25 13:20:00,37.57,37.66,37.56,37.65,8820.0,34.812,34.8954,34.8027,34.8861,8820.0
2019-10-25 13:25:00,37.66,37.66,37.62,37.66,5235.0,34.8954,34.8954,34.8583,34.8954,5235.0
2019-10-25 13:30:00,37.67,37.76,37.67,37.71,7266.0,34.9046,34.988,34.9046,34.9417,7266.0
2019-10-25 13:35:00,37.71,37.78,37.71,37.78,5111.0,34.9417,35.0065,34.9417,35.0065,5111.0
2019-10-25 13:40:00,37.77,37.77,37.73,37.76,5474.0,34.9973,34.9973,34.9602,34.988,5474.0
2019-10-25 13:45:00,37.72,37.74,37.71,37.74,2100.0,34.9509,34.9695,34.9417,34.9695,2100.0
2019-10-25 13:50:00,37.73,37.76,37.7,37.76,10782.0,34.9602,34.988,34.9324,34.988,10782.0
2019-10-25 13:55:00,37.75,37.8,37.74,37.79,5164.0,34.9787,35.0251,34.9695,35.0158,5164.0
2019-10-25 14:00:00,37.79,37.99,37.79,37.95,21460.0,35.0158,35.2011,35.0158,35.1641,21460.0
2019-10-25 14:05:00,37.95,37.98,37.91,37.96,15650.0,35.1641,35.1919,35.127,35.1733,15650.0
2019-10-25 14:10:00,37.97,37.98,37.83,37.84,15464.0,35.1826,35.1919,35.0529,35.0621,15464.0
2019-10-25 14:15:00,37.82,37.88,37.82,37.88,10630.0,35.0436,35.0992,35.0436,35.0992,10630.0
2019-10-25 14:20:00,37.89,37.94,37.88,37.88,4800.0,35.1085,35.1548,35.0992,35.0992,4800.0
2019-10-25 14:25:00,37.89,37.94,37.89,37.9,4581.0,35.1085,35.1548,35.1085,35.1177,4581.0
2019-10-25 14:30:00,37.89,37.97,37.89,37.95,5329.0,35.1085,35.1826,35.1085,35.1641,5329.0
2019-10-25 14:35:00,37.95,37.97,37.92,37.97,19871.0,35.1641,35.1826,35.1363,35.1826,19871.0
2019-10-25 14:40:00,37.97,37.97,37.9,37.91,8772.0,35.1826,35.1826,35.1177,35.127,8772.0
2019-10-25 14:45:00,37.91,37.95,37.88,37.94,6481.0,35.127,35.1641,35.0992,35.1548,6481.0
2019-10-25 14:50:00,37.94,37.98,37.92,37.96,18969.0,35.1548,35.1919,35.1363,35.1733,18969.0
2019-10-25 14:55:00,37.96,37.97,37.92,37.96,8937.0,35.1733,35.1826,35.1363,35.1733,8937.0
2019-10-25 15:00:00,37.96,38.05,37.96,38.05,27679.0,35.1733,35.2567,35.1733,35.2567,27679.0
2019-10-25 15:05:00,38.05,38.11,38.04,38.11,37690.0,35.2567,35.3123,35.2475,35.3123,37690.0
2019-10-25 15:10:00,38.11,38.12,38.06,38.08,11600.0,35.3123,35.3216,35.266,35.2845,11600.0
2019-10-25 15:15:00,38.07,38.09,38.02,38.09,25039.0,35.2753,35.2938,35.2289,35.2938,25039.0
2019-10-25 15:20:00,38.09,38.1,38.04,38.06,15920.0,35.2938,35.3031,35.2475,35.266,15920.0
2019-10-25 15:25:00,38.07,38.11,38.05,38.09,18469.0,35.2753,35.3123,35.2567,35.2938,18469.0
2019-10-25 15:30:00,38.09,38.12,38.08,38.12,23657.0,35.2938,35.3216,35.2845,35.3216,23657.0
2019-10-25 15:35:00,38.12,38.12,38.02,38.04,28995.0,35.3216,35.3216,35.2289,35.2475,28995.0
2019-10-25 15:40:00,38.06,38.1,38.05,38.08,14633.0,35.266,35.3031,35.2567,35.2845,14633.0
2019-10-25 15:45:00,38.08,38.08,38.01,38.04,14903.0,35.2845,35.2845,35.2197,35.2475,14903.0
2019-10-25 15:50:00,38.04,38.1,38.04,38.1,15004.0,35.2475,35.3031,35.2475,35.3031,15004.0
2019-10-25 15:55:00,38.1,38.16,38.09,38.13,187484.0,35.3031,35.3586,35.2938,35.3308,187484.0
2019-10-28 09:30:00,37.67,37.68,37.44,37.53,59634.0,34.9046,34.9139,34.6915,34.7749,59634.0
2019-10-28 09:35:00,37.5,37.63,37.5,37.61,34029.0,34.7471,34.8676,34.7471,34.849,34029.0
2019-10-28 09:40:00,37.63,37.63,37.51,37.51,21402.0,34.8676,34.8676,34.7564,34.7564,21402.0
2019-10-28 09:45:00,37.51,37.54,37.4,37.41,90565.0,34.7564,34.7842,34.6544,34.6637,90565.0
2019-10-28 09:50:00,37.41,37.51,37.36,37.51,38291.0,34.6637,34.7564,34.6174,34.7564,38291.0
2019-10-28 09:55:00,37.5,37.53,37.45,37.47,25959.0,34.7471,34.7749,34.7008,34.7193,25959.0
2019-10-28 10:00:00,37.5,37.58,37.46,37.58,20465.0,34.7471,34.8212,34.71,34.8212,20465.0
2019-10-28 10:05:00,37.6,37.63,37.58,37.62,21685.0,34.8398,34.8676,34.8212,34.8583,21685.0
2019-10-28 10:10:00,37.64,37.74,37.61,37.74,17792.0,34.8768,34.9695,34.849,34.9695,17792.0
2019-10-28 10:15:00,37.73,37.75,37.7,37.72,29482.0,34.9602,34.9787,34.9324,34.9509,29482.0
2019-10-28 10:20:00,37.73,37.77,37.64,37.65,36280.0,34.9602,34.9973,34.8768,34.8861,36280.0
2019-10-28 10:25:00,37.64,37.64,37.52,37.55,30264.0,34.8768,34.8768,34.7656,34.7934,30264.0
2019-10-28 10:30:00,37.57,37.59,37.48,37.56,23452.0,34.812,34.8305,34.7286,34.8027,23452.0
2019-10-28 10:35:00,37.53,37.7,37.53,37.7,33899.0,34.7749,34.9324,34.7749,34.9324,33899.0
2019-10-28 10:40:00,37.71,37.71,37.6,37.62,6376.0,34.9417,34.9417,34.8398,34.8583,6376.0
2019-10-28 10:45:00,37.61,37.64,37.5,37.52,51492.0,34.849,34.8768,34.7471,34.7656,51492.0
2019-10-28 10:50:00,37.52,37.57,37.49,37.5,16204.0,34.7656,34.812,34.7378,34.7471,16204.0
2019-10-28 10:55:00,37.49,37.55,37.45,37.55,10986.0,34.7378,34.7934,34.7008,34.7934,10986.0
2019-10-28 11:00:00,37.55,37.57,37.5,37.55,18396.0,34.7934,34.812,34.7471,34.7934,18396.0
2019-10-28 11:05:00,37.56,37.61,37.5,37.51,25389.0,34.8027,34.849,34.7471,34.7564,25389.0
2019-10-28 11:10:00,37.49,37.51,37.44,37.51,24118.0,34.7378,34.7564,34.6915,34.7564,24118.0
2019-10-28 11:15:00,37.51,37.57,37.49,37.49,17000.0,34.7564,34.812,34.7378,34.7378,17000.0
2019-10-28 11:20:00,37.47,37.5,37.44,37.45,22501.0,34.7193,34.7471,34.6915,34.7008,22501.0
2019-10-28 11:25:00,37.45,37.48,37.43,37.43,13741.0,34.7008,34.7286,34.6822,34.6822,13741.0
2019-10-28 11:30:00,37.43,37.49,37.4,37.47,15543.0,34.6822,34.7378,34.6544,34.7193,15543.0
2019-10-28 11:35:00,37.48,37.48,37.4,37.42,22498.0,34.7286,34.7286,34.6544,34.673,22498.0
2019-10-28 11:40:00,37.41,37.41,37.28,37.28,34346.0,34.6637,34.6637,34.5432,34.5432,34346.0
2019-10-28 11:45:00,37.27,37.32,37.25,37.26,18669.0,34.534,34.5803,34.5155,34.5247,18669.0
2019-10-28 11:50:00,37.26,37.26,37.21,37.25,13530.0,34.5247,34.5247,34.4784,34.5155,13530.0
2019-10-28 11:55:00,37.25,37.25,37.2,37.2,28563.0,34.5155,34.5155,34.4691,34.4691,28563.0
2019-10-28 12:00:00,37.19,37.26,37.19,37.26,7049.0,34.4599,34.5247,34.4599,34.5247,7049.0
2019-10-28 12:05:00,37.26,37.32,37.25,37.32,7920.0,34.5247,34.5803,34.5155,34.5803,7920.0
2019-10-28 12:10:00,37.3,37.3,37.22,37.22,5400.0,34.5618,34.5618,34.4877,34.4877,5400.0
2019-10-28 12:15:00,37.22,37.22,37.15,37.18,9711.0,34.4877,34.4877,34.4228,34.4506,9711.0
2019-10-28 12:20:00,37.16,37.24,37.16,37.22,18969.0,34.4321,34.5062,34.4321,34.4877,18969.0
2019-10-28 12:25:00,37.22,37.27,37.19,37.22,20304.0,34.4877,34.534,34.4599,34.4877,20304.0
2019-10-28 12:30:00,37.2,37.23,37.19,37.23,11890.0,34.4691,34.4969,34.4599,34.4969,11890.0
2019-10-28 12:35:00,37.24,37.28,37.22,37.22,14248.0,34.5062,34.5432,34.4877,34.4877,14248.0
2019-10-28 12:40:00,37.22,37.26,37.22,37.26,5900.0,34.4877,34.5247,34.4877,34.5247,5900.0
2019-10-28 12:45:00,37.25,37.27,37.24,37.26,4200.0,34.5155,34.534,34.5062,34.5247,4200.0
2019-10-28 12:50:00,37.25,37.32,37.24,37.32,12258.0,34.5155,34.5803,34.5062,34.5803,12258.0
2019-10-28 12:55:00,37.32,37.32,37.29,37.31,10292.0,34.5803,34.5803,34.5525,34.571,10292.0
2019-10-28 13:00:00,37.31,37.34,37.26,37.28,16861.0,34.571,34.5988,34.5247,34.5432,16861.0
2019-10-28 13:05:00,37.3,37.32,37.28,37.29,13530.0,34.5618,34.5803,34.5432,34.5525,13530.0
2019-10-28 13:10:00,37.29,37.37,37.29,37.36,12918.0,34.5525,34.6266,34.5525,34.6174,12918.0
2019-10-28 13:15:00,37.35,37.36,37.32,37.36,8985.0,34.6081,34.6174,34.5803,34.6174,8985.0
2019-10-28 13:20:00,37.35,37.39,37.34,37.37,16463.0,34.6081,34.6452,34.5988,34.6266,16463.0
2019-10-28 13:25:00,37.38,37.41,37.38,37.39,20925.0,34.6359,34.6637,34.6359,34.6452,20925.0
2019-10-28 13:30:00,37.38,37.39,37.3,37.31,11439.0,34.6359,34.6452,34.5618,34.571,11439.0
2019-10-28 13:35:00,37.32,37.36,37.32,37.35,10857.0,34.5803,34.6174,34.5803,34.6081,10857.0
2019-10-28 13:40:00,37.35,37.35,37.3,37.3,13525.0,34.6081,34.6081,34.5618,34.5618,13525.0
2019-10-28 13:45:00,37.3,37.31,37.26,37.27,17476.0,34.5618,34.571,34.5247,34.534,17476.0
2019-10-28 13:50:00,37.28,37.34,37.28,37.33,15113.0,34.5432,34.5988,34.5432,34.5896,15113.0
2019-10-28 13:55:00,37.33,37.36,37.32,37.34,11215.0,34.5896,34.6174,34.5803,34.5988,11215.0
2019-10-28 14:00:00,37.34,37.34,37.31,37.33,18669.0,34.5988,34.5988,34.571,34.5896,18669.0
2019-10-28 14:05:00,37.32,37.33,37.3,37.33,11381.0,34.5803,34.5896,34.5618,34.5896,11381.0
2019-10-28 14:10:00,37.31,37.33,37.31,37.33,7257.0,34.571,34.5896,34.571,34.5896,7257.0
2019-10-28 14:15:00,37.33,37.34,37.28,37.31,16141.0,34.5896,34.5988,34.5432,34.571,16141.0
2019-10-28 14:20:00,37.3,37.35,37.29,37.32,16051.0,34.5618,34.6081,34.5525,34.5803,16051.0
2019-10-28 14:25:00,37.32,37.35,37.32,37.34,9724.0,34.5803,34.6081,34.5803,34.5988,9724.0
2019-10-28 14:30:00,37.33,37.33,37.3,37.31,17946.0,34.5896,34.5896,34.5618,34.571,17946.0
2019-10-28 14:35:00,37.32,37.33,37.28,37.28,18829.0,34.5803,34.5896,34.5432,34.5432,18829.0
2019-10-28 14:40:00,37.27,37.28,37.26,37.26,8434.0,34.534,34.5432,34.5247,34.5247,8434.0
2019-10-28 14:45:00,37.26,37.28,37.22,37.27,24468.0,34.5247,34.5432,34.4877,34.534,24468.0
2019-10-28 14:50:00,37.26,37.29,37.24,37.28,16734.0,34.5247,34.5525,34.5062,34.5432,16734.0
2019-10-28 14:55:00,37.26,37.29,37.25,37.28,14267.0,34.5247,34.5525,34.5155,34.5432,14267.0
2019-10-28 15:00:00,37.27,37.33,37.26,37.3,23341.0,34.534,34.5896,34.5247,34.5618,23341.0
2019-10-28 15:05:00,37.3,37.34,37.29,37.34,15165.0,34.5618,34.5988,34.5525,34.5988,15165.0
2019-10-28 15:10:00,37.34,37.34,37.26,37.28,24443.0,34.5988,34.5988,34.5247,34.5432,24443.0
2019-10-28 15:15:00,37.29,37.33,37.28,37.33,22273.0,34.5525,34.5896,34.5432,34.5896,22273.0
2019-10-28 15:20:00,37.33,37.38,37.32,37.38,25342.0,34.5896,34.6359,34.5803,34.6359,25342.0
2019-10-28 15:25:00,37.37,37.37,37.35,37.36,8298.0,34.6266,34.6266,34.6081,34.6174,8298.0
2019-10-28 15:30:00,37.35,37.38,37.35,37.38,16988.0,34.6081,34.6359,34.6081,34.6359,16988.0
2019-10-28 15:35:00,37.36,37.37,37.35,37.35,11901.0,34.6174,34.6266,34.6081,34.6081,11901.0
2019-10-28 15:40:00,37.35,37.36,37.32,37.35,42331.0,34.6081,34.6174,34.5803,34.6081,42331.0
2019-10-28 15:45:00,37.35,37.37,37.31,37.35,65910.0,34.6081,34.6266,34.571,34.6081,65910.0
2019-10-28 15:50:00,37.34,37.34,37.31,37.33,40232.0,34.5988,34.5988,34.571,34.5896,40232.0
2019-10-28 15:55:00,37.33,37.33,37.27,37.29,154255.0,34.5896,34.5896,34.534,34.5525,154255.0
2019-10-29 09:30:00,36.99,37.15,36.97,37.04,33261.0,34.2745,34.4228,34.256,34.3209,33261.0
2019-10-29 09:35:00,37.04,37.07,36.93,36.98,46634.0,34.3209,34.3487,34.2189,34.2653,46634.0
2019-10-29 09:40:00,36.98,37.19,36.98,37.17,29877.0,34.2653,34.4599,34.2653,34.4413,29877.0
2019-10-29 09:45:00,37.18,37.19,37.07,37.11,38748.0,34.4506,34.4599,34.3487,34.3857,38748.0
2019-10-29 09:50:00,37.1,37.1,36.99,37.09,17535.0,34.3765,34.3765,34.2745,34.3672,17535.0
2019-10-29 09:55:00,37.1,37.22,37.09,37.2,26513.0,34.3765,34.4877,34.3672,34.4691,26513.0
2019-10-29 10:00:00,37.19,37.35,37.19,37.3,68879.0,34.4599,34.6081,34.4599,34.5618,68879.0
2019-10-29 10:05:00,37.32,37.47,37.32,37.41,28301.0,34.5803,34.7193,34.5803,34.6637,28301.0
2019-10-29 10:10:00,37.43,37.44,37.3,37.34,6899.0,34.6822,34.6915,34.5618,34.5988,6899.0
2019-10-29 10:15:00,37.35,37.41,37.32,37.39,4400.0,34.6081,34.6637,34.5803,34.6452,4400.0
2019-10-29 10:20:00,37.41,37.41,37.35,37.4,7853.0,34.6637,34.6637,34.6081,34.6544,7853.0
2019-10-29 10:25:00,37.42,37.45,37.39,37.45,8089.0,34.673,34.7008,34.6452,34.7008,8089.0
2019-10-29 10:30:00,37.43,37.46,37.26,37.3,21559.0,34.6822,34.71,34.5247,34.5618,21559.0
2019-10-29 10:35:00,37.3,37.32,37.24,37.29,14141.0,34.5618,34.5803,34.5062,34.5525,14141.0
2019-10-29 10:40:00,37.31,37.41,37.31,37.38,18949.0,34.571,34.6637,34.571,34.6359,18949.0
2019-10-29 10:45:00,37.38,37.45,37.35,37.42,8060.0,34.6359,34.7008,34.6081,34.673,8060.0
2019-10-29 10:50:00,37.45,37.45,37.39,37.44,3401.0,34.7008,34.7008,34.6452,34.6915,3401.0
2019-10-29 10:55:00,37.45,37.53,37.45,37.52,11518.0,34.7008,34.7749,34.7008,34.7656,11518.0
2019-10-29 11:00:00,37.5,37.58,37.48,37.58,10739.0,34.7471,34.8212,34.7286,34.8212,10739.0
2019-10-29 11:05:00,37.55,37.61,37.53,37.61,7427.0,34.7934,34.849,34.7749,34.849,7427.0
2019-10-29 11:10:00,37.63,37.75,37.63,37.74,30661.0,34.8676,34.9787,34.8676,34.9695,30661.0
2019-10-29 11:15:00,37.73,37.83,37.7,37.82,22099.0,34.9602,35.0529,34.9324,35.0436,22099.0
2019-10-29 11:20:00,37.83,37.87,37.78,37.81,25651.0,35.0529,35.0899,35.0065,35.0343,25651.0
2019-10-29 11:25:00,37.83,37.85,37.76,37.79,12900.0,35.0529,35.0714,34.988,35.0158,12900.0
2019-10-29 11:30:00,37.8,37.83,37.79,37.82,17299.0,35.0251,35.0529,35.0158,35.0436,17299.0
2019-10-29 11:35:00,37.84,37.86,37.81,37.84,13776.0,35.0621,35.0807,35.0343,35.0621,13776.0
2019-10-29 11:40:00,37.83,37.83,37.75,37.79,8089.0,35.0529,35.0529,34.9787,35.0158,8089.0
2019-10-29 11:45:00,37.78,37.84,37.77,37.84,11754.0,35.0065,35.0621,34.9973,35.0621,11754.0
2019-10-29 11:50:00,37.84,37.88,37.81,37.85,13799.0,35.0621,35.0992,35.0343,35.0714,13799.0
2019-10-29 11:55:00,37.84,37.96,37.75,37.87,34157.0,35.0621,35.1733,34.9787,35.0899,34157.0
2019-10-29 12:00:00,37.89,37.92,37.85,37.92,13966.0,35.1085,35.1363,35.0714,35.1363,13966.0
2019-10-29 12:05:00,37.92,37.99,37.88,37.97,18774.0,35.1363,35.2011,35.0992,35.1826,18774.0
2019-10-29 12:10:00,37.97,38.01,37.96,38.01,16300.0,35.1826,35.2197,35.1733,35.2197,16300.0
2019-10-29 12:15:00,38.01,38.06,37.91,37.93,16684.0,35.2197,35.266,35.127,35.1455,16684.0
2019-10-29 12:20:00,37.93,37.97,37.91,37.96,8070.0,35.1455,35.1826,35.127,35.1733,8070.0
2019-10-29 12:25:00,37.94,37.96,37.9,37.9,11120.0,35.1548,35.1733,35.1177,35.1177,11120.0
2019-10-29 12:30:00,37.89,37.9,37.78,37.79,23752.0,35.1085,35.1177,35.0065,35.0158,23752.0
2019-10-29 12:35:00,37.79,37.86,37.79,37.84,11423.0,35.0158,35.0807,35.0158,35.0621,11423.0
2019-10-29 12:40:00,37.85,37.89,37.84,37.88,13978.0,35.0714,35.1085,35.0621,35.0992,13978.0
2019-10-29 12:45:00,37.87,37.9,37.86,37.9,16245.0,35.0899,35.1177,35.0807,35.1177,16245.0
2019-10-29 12:50:00,37.89,37.9,37.81,37.82,32198.0,35.1085,35.1177,35.0343,35.0436,32198.0
2019-10-29 12:55:00,37.81,37.81,37.74,37.77,17011.0,35.0343,35.0343,34.9695,34.9973,17011.0
2019-10-29 13:00:00,37.77,37.81,37.77,37.8,11589.0,34.9973,35.0343,34.9973,35.0251,11589.0
2019-10-29 13:05:00,37.8,37.8,37.77,37.77,19475.0,35.0251,35.0251,34.9973,34.9973,19475.0
2019-10-29 13:10:00,37.77,37.8,37.76,37.77,8366.0,34.9973,35.0251,34.988,34.9973,8366.0
2019-10-29 13:15:00,37.77,37.8,37.71,37.71,11963.0,34.9973,35.0251,34.9417,34.9417,11963.0
2019-10-29 13:20:00,37.71,37.71,37.61,37.68,22491.0,34.9417,34.9417,34.849,34.9139,22491.0
2019-10-29 13:25:00,37.67,37.73,37.67,37.67,7223.0,34.9046,34.9602,34.9046,34.9046,7223.0
2019-10-29 13:30:00,37.67,37.69,37.63,37.65,13525.0,34.9046,34.9231,34.8676,34.8861,13525.0
2019-10-29 13:35:00,37.65,37.67,37.63,37.67,4590.0,34.8861,34.9046,34.8676,34.9046,4590.0
2019-10-29 13:40:00,37.67,37.69,37.66,37.68,12556.0,34.9046,34.9231,34.8954,34.9139,12556.0
2019-10-29 13:45:00,37.68,37.8,37.68,37.79,11219.0,34.9139,35.0251,34.9139,35.0158,11219.0
2019-10-29 13:50:00,37.79,37.79,37.72,37.78,11795.0,35.0158,35.0158,34.9509,35.0065,11795.0
2019-10-29 13:55:00,37.78,37.79,37.75,37.75,9152.0,35.0065,35.0158,34.9787,34.9787,9152.0
2019-10-29 14:00:00,37.76,37.82,37.75,37.81,13883.0,34.988,35.0436,34.9787,35.0343,13883.0
2019-10-29 14:05:00,37.81,37.83,37.79,37.83,9219.0,35.0343,35.0529,35.0158,35.0529,9219.0
2019-10-29 14:10:00,37.84,37.86,37.83,37.84,11445.0,35.0621,35.0807,35.0529,35.0621,11445.0
2019-10-29 14:15:00,37.84,37.87,37.83,37.87,6189.0,35.0621,35.0899,35.0529,35.0899,6189.0
2019-10-29 14:20:00,37.88,37.89,37.87,37.89,6866.0,35.0992,35.1085,35.0899,35.1085,6866.0
2019-10-29 14:25:00,37.89,37.89,37.81,37.81,18003.0,35.1085,35.1085,35.0343,35.0343,18003.0
2019-10-29 14:30:00,37.82,37.85,37.81,37.83,7928.0,35.0436,35.0714,35.0343,35.0529,7928.0
2019-10-29 14:35:00,37.85,37.85,37.82,37.82,3908.0,35.0714,35.0714,35.0436,35.0436,3908.0
2019-10-29 14:40:00,37.83,37.9,37.83,37.89,15368.0,35.0529,35.1177,35.0529,35.1085,15368.0
2019-10-29 14:45:00,37.89,37.91,37.89,37.91,15059.0,35.1085,35.127,35.1085,35.127,15059.0
2019-10-29 14:50:00,37.91,37.92,37.88,37.89,8672.0,35.127,35.1363,35.0992,35.1085,8672.0
2019-10-29 14:55:00,37.88,37.89,37.83,37.85,12923.0,35.0992,35.1085,35.0529,35.0714,12923.0
2019-10-29 15:00:00,37.85,37.87,37.84,37.86,8026.0,35.0714,35.0899,35.0621,35.0807,8026.0
2019-10-29 15:05:00,37.85,37.87,37.85,37.87,5069.0,35.0714,35.0899,35.0714,35.0899,5069.0
2019-10-29 15:10:00,37.87,37.87,37.76,37.76,7941.0,35.0899,35.0899,34.988,34.988,7941.0
2019-10-29 15:15:00,37.75,37.77,37.7,37.7,10252.0,34.9787,34.9973,34.9324,34.9324,10252.0
2019-10-29 15:20:00,37.7,37.74,37.68,37.72,13044.0,34.9324,34.9695,34.9139,34.9509,13044.0
2019-10-29 15:25:00,37.72,37.75,37.71,37.75,12111.0,34.9509,34.9787,34.9417,34.9787,12111.0
2019-10-29 15:30:00,37.73,37.74,37.71,37.72,13850.0,34.9602,34.9695,34.9417,34.9509,13850.0
2019-10-29 15:35:00,37.72,37.74,37.67,37.74,13853.0,34.9509,34.9695,34.9046,34.9695,13853.0
2019-10-29 15:40:00,37.74,37.77,37.74,37.74,12931.0,34.9695,34.9973,34.9695,34.9695,12931.0
2019-10-29 15:45:00,37.74,37.76,37.71,37.75,36356.0,34.9695,34.988,34.9417,34.9787,36356.0
2019-10-29 15:50:00,37.76,37.8,37.75,37.79,24784.0,34.988,35.0251,34.9787,35.0158,24784.0
2019-10-29 15:55:00,37.79,37.83,37.72,37.74,157629.0,35.0158,35.0529,34.9509,34.9695,157629.0
2019-10-30 09:30:00,37.97,37.97,37.74,37.82,44778.0,35.1826,35.1826,34.9695,35.0436,44778.0
2019-10-30 09:35:00,37.83,37.91,37.77,37.91,24658.0,35.0529,35.127,34.9973,35.127,24658.0
2019-10-30 09:40:00,37.87,37.9,37.81,37.83,20352.0,35.0899,35.1177,35.0343,35.0529,20352.0
2019-10-30 09:45:00,37.82,37.87,37.82,37.87,5130.0,35.0436,35.0899,35.0436,35.0899,5130.0
2019-10-30 09:50:00,37.84,37.96,37.82,37.95,27270.0,35.0621,35.1733,35.0436,35.1641,27270.0
2019-10-30 09:55:00,37.96,37.97,37.85,37.89,5225.0,35.1733,35.1826,35.0714,35.1085,5225.0
2019-10-30 10:00:00,37.88,38.02,37.84,37.87,27824.0,35.0992,35.2289,35.0621,35.0899,27824.0
2019-10-30 10:05:00,37.88,37.88,37.78,37.82,15154.0,35.0992,35.0992,35.0065,35.0436,15154.0
2019-10-30 10:10:00,37.84,37.92,37.84,37.88,8612.0,35.0621,35.1363,35.0621,35.0992,8612.0
2019-10-30 10:15:00,37.91,37.97,37.88,37.88,9192.0,35.127,35.1826,35.0992,35.0992,9192.0
2019-10-30 10:20:00,37.9,37.97,37.9,37.95,10563.0,35.1177,35.1826,35.1177,35.1641,10563.0
2019-10-30 10:25:00,37.96,37.97,37.9,37.91,25704.0,35.1733,35.1826,35.1177,35.127,25704.0
2019-10-30 10:30:00,37.94,37.95,37.88,37.88,9847.0,35.1548,35.1641,35.0992,35.0992,9847.0
2019-10-30 10:35:00,37.88,37.96,37.85,37.95,20758.0,35.0992,35.1733,35.0714,35.1641,20758.0
2019-10-30 10:40:00,37.95,37.95,37.87,37.9,7881.0,35.1641,35.1641,35.0899,35.1177,7881.0
2019-10-30 10:45:00,37.9,37.91,37.8,37.8,9600.0,35.1177,35.127,35.0251,35.0251,9600.0
2019-10-30 10:50:00,37.79,37.79,37.71,37.74,11181.0,35.0158,35.0158,34.9417,34.9695,11181.0
2019-10-30 10:55:00,37.7,37.72,37.67,37.67,35361.0,34.9324,34.9509,34.9046,34.9046,35361.0
2019-10-30 11:00:00,37.71,37.77,37.7,37.72,20643.0,34.9417,34.9973,34.9324,34.9509,20643.0
2019-10-30 11:05:00,37.75,37.8,37.75,37.77,11814.0,34.9787,35.0251,34.9787,34.9973,11814.0
2019-10-30 11:10:00,37.79,37.84,37.79,37.83,4172.0,35.0158,35.0621,35.0158,35.0529,4172.0
2019-10-30 11:15:00,37.84,37.85,37.79,37.83,8415.0,35.0621,35.0714,35.0158,35.0529,8415.0
2019-10-30 11:20:00,37.82,37.85,37.76,37.76,8799.0,35.0436,35.0714,34.988,34.988,8799.0
2019-10-30 11:25:00,37.77,37.79,37.75,37.77,5308.0,34.9973,35.0158,34.9787,34.9973,5308.0
2019-10-30 11:30:00,37.79,37.81,37.77,37.81,5584.0,35.0158,35.0343,34.9973,35.0343,5584.0
2019-10-30 11:35:00,37.81,37.81,37.74,37.8,9385.0,35.0343,35.0343,34.9695,35.0251,9385.0
2019-10-30 11:40:00,37.84,37.91,37.81,37.9,33429.0,35.0621,35.127,35.0343,35.1177,33429.0
2019-10-30 11:45:00,37.92,37.92,37.88,37.88,8326.0,35.1363,35.1363,35.0992,35.0992,8326.0
2019-10-30 11:50:00,37.89,37.94,37.89,37.94,6326.0,35.1085,35.1548,35.1085,35.1548,6326.0
2019-10-30 11:55:00,37.93,38.0,37.93,37.96,11104.0,35.1455,35.2104,35.1455,35.1733,11104.0
2019-10-30 12:00:00,37.96,38.03,37.96,37.98,19269.0,35.1733,35.2382,35.1733,35.1919,19269.0
2019-10-30 12:05:00,37.97,37.99,37.93,37.94,18629.0,35.1826,35.2011,35.1455,35.1548,18629.0
2019-10-30 12:10:00,37.93,37.95,37.9,37.94,9970.0,35.1455,35.1641,35.1177,35.1548,9970.0
2019-10-30 12:15:00,37.97,37.97,37.94,37.96,12097.0,35.1826,35.1826,35.1548,35.1733,12097.0
2019-10-30 12:20:00,37.97,38.02,37.97,37.98,15505.0,35.1826,35.2289,35.1826,35.1919,15505.0
2019-10-30 12:25:00,37.97,38.03,37.97,38.01,26675.0,35.1826,35.2382,35.1826,35.2197,26675.0
2019-10-30 12:30:00,38.0,38.08,38.0,38.03,16355.0,35.2104,35.2845,35.2104,35.2382,16355.0
2019-10-30 12:35:00,38.03,38.06,37.97,37.98,12359.0,35.2382,35.266,35.1826,35.1919,12359.0
2019-10-30 12:40:00,37.98,38.01,37.97,38.01,6200.0,35.1919,35.2197,35.1826,35.2197,6200.0
2019-10-30 12:45:00,38.01,38.05,38.01,38.04,7514.0,35.2197,35.2567,35.2197,35.2475,7514.0
2019-10-30 12:50:00,38.03,38.04,37.97,38.0,15145.0,35.2382,35.2475,35.1826,35.2104,15145.0
2019-10-30 12:55:00,37.99,38.02,37.99,38.02,9973.0,35.2011,35.2289,35.2011,35.2289,9973.0
2019-10-30 13:00:00,38.03,38.06,37.97,37.99,19347.0,35.2382,35.266,35.1826,35.2011,19347.0
2019-10-30 13:05:00,37.98,38.02,37.98,38.02,10169.0,35.1919,35.2289,35.1919,35.2289,10169.0
2019-10-30 13:10:00,38.02,38.03,38.01,38.02,8996.0,35.2289,35.2382,35.2197,35.2289,8996.0
2019-10-30 13:15:00,38.01,38.01,37.98,38.01,5427.0,35.2197,35.2197,35.1919,35.2197,5427.0
2019-10-30 13:20:00,38.0,38.01,37.99,38.01,3944.0,35.2104,35.2197,35.2011,35.2197,3944.0
2019-10-30 13:25:00,38.01,38.03,37.99,37.99,8003.0,35.2197,35.2382,35.2011,35.2011,8003.0
2019-10-30 13:30:00,37.99,38.03,37.99,38.0,16461.0,35.2011,35.2382,35.2011,35.2104,16461.0
2019-10-30 13:35:00,38.0,38.01,37.97,37.97,5606.0,35.2104,35.2197,35.1826,35.1826,5606.0
2019-10-30 13:40:00,37.97,37.97,37.85,37.91,14105.0,35.1826,35.1826,35.0714,35.127,14105.0
2019-10-30 13:45:00,37.9,37.91,37.88,37.9,14576.0,35.1177,35.127,35.0992,35.1177,14576.0
2019-10-30 13:50:00,37.9,37.94,37.88,37.92,15240.0,35.1177,35.1548,35.0992,35.1363,15240.0
2019-10-30 13:55:00,37.92,37.94,37.88,37.91,16439.0,35.1363,35.1548,35.0992,35.127,16439.0
2019-10-30 14:00:00,37.9,37.9,37.53,37.7,30759.0,35.1177,35.1177,34.7749,34.9324,30759.0
2019-10-30 14:05:00,37.71,37.85,37.66,37.78,20941.0,34.9417,35.0714,34.8954,35.0065,20941.0
2019-10-30 14:10:00,37.79,37.82,37.68,37.76,25385.0,35.0158,35.0436,34.9139,34.988,25385.0
2019-10-30 14:15:00,37.76,37.79,37.7,37.79,20997.0,34.988,35.0158,34.9324,35.0158,20997.0
2019-10-30 14:20:00,37.79,37.8,37.58,37.58,27522.0,35.0158,35.0251,34.8212,34.8212,27522.0
2019-10-30 14:25:00,37.58,37.66,37.53,37.56,14720.0,34.8212,34.8954,34.7749,34.8027,14720.0
2019-10-30 14:30:00,37.57,37.59,37.36,37.38,45097.0,34.812,34.8305,34.6174,34.6359,45097.0
2019-10-30 14:35:00,37.38,37.4,37.13,37.32,74345.0,34.6359,34.6544,34.4043,34.5803,74345.0
2019-10-30 14:40:00,37.28,37.43,37.23,37.39,49674.0,34.5432,34.6822,34.4969,34.6452,49674.0
2019-10-30 14:45:00,37.38,37.47,37.38,37.46,26736.0,34.6359,34.7193,34.6359,34.71,26736.0
2019-10-30 14:50:00,37.47,37.68,37.41,37.53,49468.0,34.7193,34.9139,34.6637,34.7749,49468.0
2019-10-30 14:55:00,37.52,37.66,37.52,37.66,22385.0,34.7656,34.8954,34.7656,34.8954,22385.0
2019-10-30 15:00:00,37.66,37.69,37.57,37.64,18060.0,34.8954,34.9231,34.812,34.8768,18060.0
2019-10-30 15:05:00,37.68,37.92,37.68,37.91,61854.0,34.9139,35.1363,34.9139,35.127,61854.0
2019-10-30 15:10:00,37.92,38.04,37.91,37.92,47902.0,35.1363,35.2475,35.127,35.1363,47902.0
2019-10-30 15:15:00,37.91,37.95,37.87,37.95,24269.0,35.127,35.1641,35.0899,35.1641,24269.0
2019-10-30 15:20:00,37.95,37.99,37.94,37.98,124895.0,35.1641,35.2011,35.1548,35.1919,124895.0
2019-10-30 15:25:00,37.98,38.0,37.96,37.96,83289.0,35.1919,35.2104,35.1733,35.1733,83289.0
2019-10-30 15:30:00,37.98,38.01,37.91,37.98,148073.0,35.1919,35.2197,35.127,35.1919,148073.0
2019-10-30 15:35:00,37.97,38.01,37.96,38.0,18434.0,35.1826,35.2197,35.1733,35.2104,18434.0
2019-10-30 15:40:00,38.01,38.01,37.96,38.0,67426.0,35.2197,35.2197,35.1733,35.2104,67426.0
2019-10-30 15:45:00,38.0,38.08,37.99,38.07,52804.0,35.2104,35.2845,35.2011,35.2753,52804.0
2019-10-30 15:50:00,38.07,38.1,38.07,38.1,44592.0,35.2753,35.3031,35.2753,35.3031,44592.0
2019-10-30 15:55:00,38.11,38.23,38.11,38.23,327223.0,35.3123,35.4235,35.3123,35.4235,327223.0
2019-10-31 09:30:00,38.64,38.65,38.47,38.5,79326.0,35.8034,35.8127,35.6459,35.6737,79326.0
2019-10-31 09:35:00,38.51,38.58,38.45,38.55,25783.0,35.683,35.7478,35.6274,35.72,25783.0
2019-10-31 09:40:00,38.57,38.79,38.5,38.74,39766.0,35.7385,35.9424,35.6737,35.8961,39766.0
2019-10-31 09:45:00,38.76,38.83,38.75,38.77,24978.0,35.9146,35.9795,35.9053,35.9239,24978.0
2019-10-31 09:50:00,38.76,38.81,38.68,38.69,26857.0,35.9146,35.9609,35.8405,35.8497,26857.0
2019-10-31 09:55:00,38.7,38.89,38.7,38.85,45855.0,35.859,36.0351,35.859,35.998,45855.0
2019-10-31 10:00:00,38.87,38.91,38.84,38.88,47671.0,36.0165,36.0536,35.9887,36.0258,47671.0
2019-10-31 10:05:00,38.89,38.9,38.85,38.9,110664.0,36.0351,36.0443,35.998,36.0443,110664.0
2019-10-31 10:10:00,38.9,39.04,38.9,38.98,116284.0,36.0443,36.174,36.0443,36.1184,116284.0
2019-10-31 10:15:00,39.0,39.0,38.85,38.86,42501.0,36.137,36.137,35.998,36.0073,42501.0
2019-10-31 10:20:00,38.87,38.97,38.85,38.97,32947.0,36.0165,36.1092,35.998,36.1092,32947.0
2019-10-31 10:25:00,38.97,38.99,38.9,38.99,38408.0,36.1092,36.1277,36.0443,36.1277,38408.0
2019-10-31 10:30:00,38.99,39.16,38.99,39.14,111821.0,36.1277,36.2852,36.1277,36.2667,111821.0
2019-10-31 10:35:00,39.14,39.25,39.14,39.19,114274.0,36.2667,36.3686,36.2667,36.313,114274.0
2019-10-31 10:40:00,39.19,39.24,38.98,39.01,74413.0,36.313,36.3594,36.1184,36.1462,74413.0
2019-10-31 10:45:00,39.02,39.11,39.02,39.1,44444.0,36.1555,36.2389,36.1555,36.2296,44444.0
2019-10-31 10:50:00,39.1,39.15,39.06,39.15,44997.0,36.2296,36.276,36.1926,36.276,44997.0
2019-10-31 10:55:00,39.15,39.15,38.88,38.91,55624.0,36.276,36.276,36.0258,36.0536,55624.0
2019-10-31 11:00:00,38.92,39.02,38.9,39.02,35248.0,36.0629,36.1555,36.0443,36.1555,35248.0
2019-10-31 11:05:00,39.02,39.11,38.99,39.02,26295.0,36.1555,36.2389,36.1277,36.1555,26295.0
2019-10-31 11:10:00,39.03,39.05,38.91,38.94,35848.0,36.1648,36.1833,36.0536,36.0814,35848.0
2019-10-31 11:15:00,38.94,38.99,38.87,38.99,20952.0,36.0814,36.1277,36.0165,36.1277,20952.0
2019-10-31 11:20:00,39.0,39.0,38.93,38.97,19587.0,36.137,36.137,36.0721,36.1092,19587.0
2019-10-31 11:25:00,38.95,39.02,38.93,38.95,18727.0,36.0907,36.1555,36.0721,36.0907,18727.0
2019-10-31 11:30:00,38.96,38.96,38.76,38.89,32110.0,36.0999,36.0999,35.9146,36.0351,32110.0
2019-10-31 11:35:00,38.88,38.94,38.79,38.81,25845.0,36.0258,36.0814,35.9424,35.9609,25845.0
2019-10-31 11:40:00,38.81,38.86,38.78,38.86,12851.0,35.9609,36.0073,35.9331,36.0073,12851.0
2019-10-31 11:45:00,38.88,38.91,38.7,38.7,17192.0,36.0258,36.0536,35.859,35.859,17192.0
2019-10-31 11:50:00,38.69,38.75,38.66,38.74,19131.0,35.8497,35.9053,35.8219,35.8961,19131.0
2019-10-31 11:55:00,38.75,38.75,38.64,38.71,20933.0,35.9053,35.9053,35.8034,35.8683,20933.0
2019-10-31 12:00:00,38.71,38.77,38.68,38.75,23402.0,35.8683,35.9239,35.8405,35.9053,23402.0
2019-10-31 12:05:00,38.74,38.77,38.71,38.76,20021.0,35.8961,35.9239,35.8683,35.9146,20021.0
2019-10-31 12:10:00,38.76,38.82,38.73,38.73,19816.0,35.9146,35.9702,35.8868,35.8868,19816.0
2019-10-31 12:15:00,38.73,38.82,38.73,38.82,9963.0,35.8868,35.9702,35.8868,35.9702,9963.0
2019-10-31 12:20:00,38.82,38.86,38.81,38.83,11543.0,35.9702,36.0073,35.9609,35.9795,11543.0
2019-10-31 12:25:00,38.82,38.85,38.78,38.84,10133.0,35.9702,35.998,35.9331,35.9887,10133.0
2019-10-31 12:30:00,38.83,38.85,38.79,38.82,15427.0,35.9795,35.998,35.9424,35.9702,15427.0
2019-10-31 12:35:00,38.82,38.95,38.82,38.91,34790.0,35.9702,36.0907,35.9702,36.0536,34790.0
2019-10-31 12:40:00,38.91,38.98,38.91,38.95,16440.0,36.0536,36.1184,36.0536,36.0907,16440.0
2019-10-31 12:45:00,38.95,38.97,38.9,38.9,13756.0,36.0907,36.1092,36.0443,36.0443,13756.0
2019-10-31 12:50:00,38.91,38.99,38.89,38.99,20980.0,36.0536,36.1277,36.0351,36.1277,20980.0
2019-10-31 12:55:00,38.97,39.01,38.97,39.0,15312.0,36.1092,36.1462,36.1092,36.137,15312.0
2019-10-31 13:00:00,39.01,39.01,38.91,38.95,31152.0,36.1462,36.1462,36.0536,36.0907,31152.0
2019-10-31 13:05:00,38.96,38.98,38.89,38.89,19462.0,36.0999,36.1184,36.0351,36.0351,19462.0
2019-10-31 13:10:00,38.9,38.94,38.88,38.93,19542.0,36.0443,36.0814,36.0258,36.0721,19542.0
2019-10-31 13:15:00,38.94,38.97,38.93,38.94,21819.0,36.0814,36.1092,36.0721,36.0814,21819.0
2019-10-31 13:20:00,38.95,38.97,38.9,38.97,24605.0,36.0907,36.1092,36.0443,36.1092,24605.0
2019-10-31 13:25:00,38.97,39.06,38.97,39.05,24493.0,36.1092,36.1926,36.1092,36.1833,24493.0
2019-10-31 13:30:00,39.06,39.08,39.01,39.06,43963.0,36.1926,36.2111,36.1462,36.1926,43963.0
2019-10-31 13:35:00,39.06,39.1,39.04,39.1,24532.0,36.1926,36.2296,36.174,36.2296,24532.0
2019-10-31 13:40:00,39.11,39.11,39.04,39.06,29532.0,36.2389,36.2389,36.174,36.1926,29532.0
2019-10-31 13:45:00,39.07,39.09,39.06,39.09,17444.0,36.2018,36.2204,36.1926,36.2204,17444.0
2019-10-31 13:50:00,39.09,39.14,39.07,39.12,25114.0,36.2204,36.2667,36.2018,36.2482,25114.0
2019-10-31 13:55:00,39.12,39.15,39.12,39.15,18961.0,36.2482,36.276,36.2482,36.276,18961.0
2019-10-31 14:00:00,39.15,39.15,39.08,39.08,33905.0,36.276,36.276,36.2111,36.2111,33905.0
2019-10-31 14:05:00,39.07,39.07,38.94,38.96,55532.0,36.2018,36.2018,36.0814,36.0999,55532.0
2019-10-31 14:10:00,38.97,39.0,38.94,39.0,16983.0,36.1092,36.137,36.0814,36.137,16983.0
2019-10-31 14:15:00,39.03,39.06,39.03,39.06,12784.0,36.1648,36.1926,36.1648,36.1926,12784.0
2019-10-31 14:20:00,39.06,39.09,39.03,39.06,23858.0,36.1926,36.2204,36.1648,36.1926,23858.0
2019-10-31 14:25:00,39.07,39.11,39.07,39.09,26330.0,36.2018,36.2389,36.2018,36.2204,26330.0
2019-10-31 14:30:00,39.09,39.11,39.08,39.11,19354.0,36.2204,36.2389,36.2111,36.2389,19354.0
2019-10-31 14:35:00,39.11,39.16,39.11,39.14,27258.0,36.2389,36.2852,36.2389,36.2667,27258.0
2019-10-31 14:40:00,39.15,39.15,39.01,39.03,27321.0,36.276,36.276,36.1462,36.1648,27321.0
2019-10-31 14:45:00,39.06,39.11,39.05,39.11,18176.0,36.1926,36.2389,36.1833,36.2389,18176.0
2019-10-31 14:50:00,39.11,39.13,39.08,39.11,16984.0,36.2389,36.2574,36.2111,36.2389,16984.0
2019-10-31 14:55:00,39.1,39.14,39.08,39.13,27752.0,36.2296,36.2667,36.2111,36.2574,27752.0
2019-10-31 15:00:00,39.13,39.16,39.11,39.13,28281.0,36.2574,36.2852,36.2389,36.2574,28281.0
2019-10-31 15:05:00,39.13,39.13,39.06,39.08,40683.0,36.2574,36.2574,36.1926,36.2111,40683.0
2019-10-31 15:10:00,39.08,39.13,39.08,39.11,36200.0,36.2111,36.2574,36.2111,36.2389,36200.0
2019-10-31 15:15:00,39.11,39.15,39.1,39.14,46934.0,36.2389,36.276,36.2296,36.2667,46934.0
2019-10-31 15:20:00,39.13,39.15,39.13,39.15,54855.0,36.2574,36.276,36.2574,36.276,54855.0
2019-10-31 15:25:00,39.15,39.19,39.12,39.19,52525.0,36.276,36.313,36.2482,36.313,52525.0
2019-10-31 15:30:00,39.19,39.2,39.15,39.16,56082.0,36.313,36.3223,36.276,36.2852,56082.0
2019-10-31 15:35:00,39.17,39.19,39.16,39.17,45674.0,36.2945,36.313,36.2852,36.2945,45674.0
2019-10-31 15:40:00,39.17,39.19,39.13,39.17,76502.0,36.2945,36.313,36.2574,36.2945,76502.0
2019-10-31 15:45:00,39.16,39.19,39.16,39.18,60640.0,36.2852,36.313,36.2852,36.3038,60640.0
2019-10-31 15:50:00,39.18,39.22,39.15,39.15,135794.0,36.3038,36.3408,36.276,36.276,135794.0
2019-10-31 15:55:00,39.15,39.26,39.12,39.21,378822.0,36.276,36.3779,36.2482,36.3316,378822.0
2019-11-01 09:30:00,38.99,39.06,38.77,38.78,130742.0,36.1277,36.1926,35.9239,35.9331,130742.0
2019-11-01 09:35:00,38.79,38.93,38.72,38.93,73271.0,35.9424,36.0721,35.8775,36.0721,73271.0
2019-11-01 09:40:00,38.93,39.0,38.91,38.94,35048.0,36.0721,36.137,36.0536,36.0814,35048.0
2019-11-01 09:45:00,38.94,39.15,38.94,39.13,32686.0,36.0814,36.276,36.0814,36.2574,32686.0
2019-11-01 09:50:00,39.12,39.14,39.06,39.09,32100.0,36.2482,36.2667,36.1926,36.2204,32100.0
2019-11-01 09:55:00,39.08,39.1,39.0,39.07,25104.0,36.2111,36.2296,36.137,36.2018,25104.0
2019-11-01 10:00:00,39.11,39.36,39.06,39.06,144956.0,36.2389,36.4706,36.1926,36.1926,144956.0
2019-11-01 10:05:00,39.06,39.09,38.95,39.08,27357.0,36.1926,36.2204,36.0907,36.2111,27357.0
2019-11-01 10:10:00,39.06,39.06,38.89,38.92,24589.0,36.1926,36.1926,36.0351,36.0629,24589.0
2019-11-01 10:15:00,38.9,39.0,38.87,38.96,14834.0,36.0443,36.137,36.0165,36.0999,14834.0
2019-11-01 10:20:00,38.95,39.09,38.92,39.08,39533.0,36.0907,36.2204,36.0629,36.2111,39533.0
2019-11-01 10:25:00,39.07,39.07,38.91,38.91,28898.0,36.2018,36.2018,36.0536,36.0536,28898.0
2019-11-01 10:30:00,38.91,38.92,38.83,38.88,30037.0,36.0536,36.0629,35.9795,36.0258,30037.0
2019-11-01 10:35:00,38.88,38.96,38.83,38.96,48345.0,36.0258,36.0999,35.9795,36.0999,48345.0
2019-11-01 10:40:00,38.96,38.96,38.81,38.83,32689.0,36.0999,36.0999,35.9609,35.9795,32689.0
2019-11-01 10:45:00,38.86,38.88,38.78,38.84,35731.0,36.0073,36.0258,35.9331,35.9887,35731.0
2019-11-01 10:50:00,38.84,38.86,38.75,38.75,46431.0,35.9887,36.0073,35.9053,35.9053,46431.0
2019-11-01 10:55:00,38.76,38.8,38.72,38.78,32864.0,35.9146,35.9517,35.8775,35.9331,32864.0
2019-11-01 11:00:00,38.8,38.97,38.77,38.93,34647.0,35.9517,36.1092,35.9239,36.0721,34647.0
2019-11-01 11:05:00,38.93,39.01,38.92,38.97,17524.0,36.0721,36.1462,36.0629,36.1092,17524.0
2019-11-01 11:10:00,38.97,39.02,38.96,38.96,10691.0,36.1092,36.1555,36.0999,36.0999,10691.0
2019-11-01 11:15:00,38.96,39.01,38.96,38.98,20375.0,36.0999,36.1462,36.0999,36.1184,20375.0
2019-11-01 11:20:00,38.97,38.98,38.88,38.92,25016.0,36.1092,36.1184,36.0258,36.0629,25016.0
2019-11-01 11:25:00,38.93,39.0,38.93,38.99,11357.0,36.0721,36.137,36.0721,36.1277,11357.0
2019-11-01 11:30:00,38.99,38.99,38.91,38.91,7425.0,36.1277,36.1277,36.0536,36.0536,7425.0
2019-11-01 11:35:00,38.91,39.07,38.91,39.05,28985.0,36.0536,36.2018,36.0536,36.1833,28985.0
2019-11-01 11:40:00,39.05,39.05,39.03,39.04,4519.0,36.1833,36.1833,36.1648,36.174,4519.0
2019-11-01 11:45:00,39.06,39.09,39.05,39.08,11602.0,36.1926,36.2204,36.1833,36.2111,11602.0
2019-11-01 11:50:00,39.07,39.11,39.06,39.08,8309.0,36.2018,36.2389,36.1926,36.2111,8309.0
2019-11-01 11:55:00,39.09,39.09,39.05,39.07,7764.0,36.2204,36.2204,36.1833,36.2018,7764.0
2019-11-01 12:00:00,39.06,39.08,39.02,39.03,8619.0,36.1926,36.2111,36.1555,36.1648,8619.0
2019-11-01 12:05:00,38.99,39.07,38.96,39.05,13130.0,36.1277,36.2018,36.0999,36.1833,13130.0
2019-11-01 12:10:00,39.06,39.14,39.04,39.14,11976.0,36.1926,36.2667,36.174,36.2667,11976.0
2019-11-01 12:15:00,39.14,39.19,39.14,39.14,28173.0,36.2667,36.313,36.2667,36.2667,28173.0
2019-11-01 12:20:00,39.13,39.15,39.09,39.12,24620.0,36.2574,36.276,36.2204,36.2482,24620.0
2019-11-01 12:25:00,39.11,39.13,39.07,39.12,8632.0,36.2389,36.2574,36.2018,36.2482,8632.0
2019-11-01 12:30:00,39.12,39.12,39.02,39.04,13469.0,36.2482,36.2482,36.1555,36.174,13469.0
2019-11-01 12:35:00,39.05,39.15,39.05,39.14,6465.0,36.1833,36.276,36.1833,36.2667,6465.0
2019-11-01 12:40:00,39.13,39.13,39.1,39.12,9029.0,36.2574,36.2574,36.2296,36.2482,9029.0
2019-11-01 12:45:00,39.12,39.12,39.06,39.06,2788.0,36.2482,36.2482,36.1926,36.1926,2788.0
2019-11-01 12:50:00,39.06,39.08,39.02,39.02,10019.0,36.1926,36.2111,36.1555,36.1555,10019.0
2019-11-01 12:55:00,39.03,39.03,39.01,39.01,11067.0,36.1648,36.1648,36.1462,36.1462,11067.0
2019-11-01 13:00:00,39.04,39.07,39.02,39.05,15021.0,36.174,36.2018,36.1555,36.1833,15021.0
2019-11-01 13:05:00,39.07,39.09,39.04,39.05,9637.0,36.2018,36.2204,36.174,36.1833,9637.0
2019-11-01 13:10:00,39.08,39.08,38.96,38.98,22147.0,36.2111,36.2111,36.0999,36.1184,22147.0
2019-11-01 13:15:00,38.99,39.02,38.95,38.95,12533.0,36.1277,36.1555,36.0907,36.0907,12533.0
2019-11-01 13:20:00,38.94,38.99,38.92,38.96,31238.0,36.0814,36.1277,36.0629,36.0999,31238.0
2019-11-01 13:25:00,38.96,39.03,38.96,39.02,16114.0,36.0999,36.1648,36.0999,36.1555,16114.0
2019-11-01 13:30:00,39.01,39.01,38.97,39.0,3011.0,36.1462,36.1462,36.1092,36.137,3011.0
2019-11-01 13:35:00,38.99,39.0,38.92,38.93,12017.0,36.1277,36.137,36.0629,36.0721,12017.0
2019-11-01 13:40:00,38.93,38.94,38.86,38.88,34412.0,36.0721,36.0814,36.0073,36.0258,34412.0
2019-11-01 13:45:00,38.88,38.96,38.88,38.93,21198.0,36.0258,36.0999,36.0258,36.0721,21198.0
2019-11-01 13:50:00,38.93,38.98,38.93,38.95,8785.0,36.0721,36.1184,36.0721,36.0907,8785.0
2019-11-01 13:55:00,38.95,38.96,38.9,38.91,14312.0,36.0907,36.0999,36.0443,36.0536,14312.0
2019-11-01 14:00:00,38.9,38.94,38.9,38.93,10205.0,36.0443,36.0814,36.0443,36.0721,10205.0
2019-11-01 14:05:00,38.93,38.97,38.93,38.96,3700.0,36.0721,36.1092,36.0721,36.0999,3700.0
2019-11-01 14:10:00,38.96,39.04,38.96,38.99,24184.0,36.0999,36.174,36.0999,36.1277,24184.0
2019-11-01 14:15:00,38.99,39.01,38.96,38.96,7808.0,36.1277,36.1462,36.0999,36.0999,7808.0
2019-11-01 14:20:00,38.97,38.99,38.96,38.99,12419.0,36.1092,36.1277,36.0999,36.1277,12419.0
2019-11-01 14:25:00,38.97,39.0,38.96,38.96,7486.0,36.1092,36.137,36.0999,36.0999,7486.0
2019-11-01 14:30:00,38.96,39.02,38.95,39.01,4138.0,36.0999,36.1555,36.0907,36.1462,4138.0
2019-11-01 14:35:00,39.02,39.07,39.0,39.04,5100.0,36.1555,36.2018,36.137,36.174,5100.0
2019-11-01 14:40:00,39.04,39.04,38.98,38.98,7459.0,36.174,36.174,36.1184,36.1184,7459.0
2019-11-01 14:45:00,38.98,39.0,38.96,39.0,8294.0,36.1184,36.137,36.0999,36.137,8294.0
2019-11-01 14:50:00,39.01,39.01,38.98,38.99,6300.0,36.1462,36.1462,36.1184,36.1277,6300.0
2019-11-01 14:55:00,39.0,39.06,38.98,39.04,14239.0,36.137,36.1926,36.1184,36.174,14239.0
2019-11-01 15:00:00,39.03,39.06,39.03,39.06,17094.0,36.1648,36.1926,36.1648,36.1926,17094.0
2019-11-01 15:05:00,39.06,39.06,39.01,39.05,10348.0,36.1926,36.1926,36.1462,36.1833,10348.0
2019-11-01 15:10:00,39.04,39.06,39.03,39.06,12292.0,36.174,36.1926,36.1648,36.1926,12292.0
2019-11-01 15:15:00,39.07,39.17,39.07,39.17,15161.0,36.2018,36.2945,36.2018,36.2945,15161.0
2019-11-01 15:20:00,39.17,39.23,39.17,39.21,26446.0,36.2945,36.3501,36.2945,36.3316,26446.0
2019-11-01 15:25:00,39.22,39.26,39.2,39.26,14390.0,36.3408,36.3779,36.3223,36.3779,14390.0
2019-11-01 15:30:00,39.26,39.29,39.24,39.29,45690.0,36.3779,36.4057,36.3594,36.4057,45690.0
2019-11-01 15:35:00,39.28,39.31,39.28,39.3,15370.0,36.3964,36.4242,36.3964,36.415,15370.0
2019-11-01 15:40:00,39.3,39.35,39.28,39.33,32131.0,36.415,36.4613,36.3964,36.4428,32131.0
2019-11-01 15:45:00,39.33,39.34,39.32,39.33,28690.0,36.4428,36.452,36.4335,36.4428,28690.0
2019-11-01 15:50:00,39.33,39.38,39.33,39.37,46475.0,36.4428,36.4891,36.4428,36.4798,46475.0
2019-11-01 15:55:00,39.36,39.39,39.29,39.38,156074.0,36.4706,36.4984,36.4057,36.4891,156074.0
2019-11-04 09:30:00,39.21,39.28,39.1,39.14,47097.0,36.3316,36.3964,36.2296,36.2667,47097.0
2019-11-04 09:35:00,39.12,39.29,39.07,39.28,28172.0,36.2482,36.4057,36.2018,36.3964,28172.0
2019-11-04 09:40:00,39.25,39.35,39.23,39.35,8930.0,36.3686,36.4613,36.3501,36.4613,8930.0
2019-11-04 09:45:00,39.34,39.43,39.31,39.33,13571.0,36.452,36.5354,36.4242,36.4428,13571.0
2019-11-04 09:50:00,39.33,39.4,39.27,39.28,6796.0,36.4428,36.5076,36.3872,36.3964,6796.0
2019-11-04 09:55:00,39.26,39.26,39.14,39.16,17790.0,36.3779,36.3779,36.2667,36.2852,17790.0
2019-11-04 10:00:00,39.16,39.29,39.16,39.29,14875.0,36.2852,36.4057,36.2852,36.4057,14875.0
2019-11-04 10:05:00,39.26,39.35,39.25,39.3,7860.0,36.3779,36.4613,36.3686,36.415,7860.0
2019-11-04 10:10:00,39.27,39.31,39.23,39.3,18638.0,36.3872,36.4242,36.3501,36.415,18638.0
2019-11-04 10:15:00,39.3,39.33,39.27,39.33,9344.0,36.415,36.4428,36.3872,36.4428,9344.0
2019-11-04 10:20:00,39.33,39.33,39.24,39.26,21462.0,36.4428,36.4428,36.3594,36.3779,21462.0
2019-11-04 10:25:00,39.23,39.25,39.14,39.14,16981.0,36.3501,36.3686,36.2667,36.2667,16981.0
2019-11-04 10:30:00,39.16,39.17,39.07,39.17,7700.0,36.2852,36.2945,36.2018,36.2945,7700.0
2019-11-04 10:35:00,39.17,39.21,39.16,39.17,8973.0,36.2945,36.3316,36.2852,36.2945,8973.0
2019-11-04 10:40:00,39.18,39.19,39.04,39.09,18944.0,36.3038,36.313,36.174,36.2204,18944.0
2019-11-04 10:45:00,39.07,39.13,39.07,39.13,16992.0,36.2018,36.2574,36.2018,36.2574,16992.0
2019-11-04 10:50:00,39.11,39.13,39.08,39.1,21348.0,36.2389,36.2574,36.2111,36.2296,21348.0
2019-11-04 10:55:00,39.1,39.16,39.1,39.14,17253.0,36.2296,36.2852,36.2296,36.2667,17253.0
2019-11-04 11:00:00,39.14,39.14,39.02,39.03,9976.0,36.2667,36.2667,36.1555,36.1648,9976.0
2019-11-04 11:05:00,39.01,39.04,38.92,38.98,15393.0,36.1462,36.174,36.0629,36.1184,15393.0
2019-11-04 11:10:00,38.97,38.97,38.81,38.86,16030.0,36.1092,36.1092,35.9609,36.0073,16030.0
2019-11-04 11:15:00,38.86,38.91,38.75,38.75,36428.0,36.0073,36.0536,35.9053,35.9053,36428.0
2019-11-04 11:20:00,38.76,38.82,38.74,38.8,21510.0,35.9146,35.9702,35.8961,35.9517,21510.0
2019-11-04 11:25:00,38.8,38.89,38.8,38.87,42285.0,35.9517,36.0351,35.9517,36.0165,42285.0
2019-11-04 11:30:00,38.86,38.9,38.77,38.78,53054.0,36.0073,36.0443,35.9239,35.9331,53054.0
2019-11-04 11:35:00,38.77,38.83,38.71,38.78,27079.0,35.9239,35.9795,35.8683,35.9331,27079.0
2019-11-04 11:40:00,38.78,38.86,38.77,38.84,33040.0,35.9331,36.0073,35.9239,35.9887,33040.0
2019-11-04 11:45:00,38.82,38.93,38.82,38.91,11349.0,35.9702,36.0721,35.9702,36.0536,11349.0
2019-11-04 11:50:00,38.91,38.92,38.84,38.85,15760.0,36.0536,36.0629,35.9887,35.998,15760.0
2019-11-04 11:55:00,38.85,38.92,38.84,38.9,9927.0,35.998,36.0629,35.9887,36.0443,9927.0
2019-11-04 12:00:00,38.88,39.04,38.88,39.01,28019.0,36.0258,36.174,36.0258,36.1462,28019.0
2019-11-04 12:05:00,38.99,39.0,38.95,38.97,8093.0,36.1277,36.137,36.0907,36.1092,8093.0
2019-11-04 12:10:00,38.97,39.0,38.97,38.98,5198.0,36.1092,36.137,36.1092,36.1184,5198.0
2019-11-04 12:15:00,38.98,38.99,38.94,38.94,5862.0,36.1184,36.1277,36.0814,36.0814,5862.0
2019-11-04 12:20:00,38.93,38.97,38.92,38.97,5930.0,36.0721,36.1092,36.0629,36.1092,5930.0
2019-11-04 12:25:00,38.96,39.0,38.96,38.97,3954.0,36.0999,36.137,36.0999,36.1092,3954.0
2019-11-04 12:30:00,38.97,38.99,38.94,38.98,8305.0,36.1092,36.1277,36.0814,36.1184,8305.0
2019-11-04 12:35:00,38.97,39.05,38.97,39.03,11184.0,36.1092,36.1833,36.1092,36.1648,11184.0
2019-11-04 12:40:00,39.03,39.06,38.99,38.99,19157.0,36.1648,36.1926,36.1277,36.1277,19157.0
2019-11-04 12:45:00,38.99,39.04,38.99,39.01,6776.0,36.1277,36.174,36.1277,36.1462,6776.0
2019-11-04 12:50:00,39.0,39.03,38.99,38.99,7649.0,36.137,36.1648,36.1277,36.1277,7649.0
2019-11-04 12:55:00,38.99,39.05,38.98,39.05,7915.0,36.1277,36.1833,36.1184,36.1833,7915.0
2019-11-04 13:00:00,39.05,39.08,39.03,39.08,6473.0,36.1833,36.2111,36.1648,36.2111,6473.0
2019-11-04 13:05:00,39.07,39.07,39.02,39.04,5755.0,36.2018,36.2018,36.1555,36.174,5755.0
2019-11-04 13:10:00,39.05,39.12,39.03,39.11,10170.0,36.1833,36.2482,36.1648,36.2389,10170.0
2019-11-04 13:15:00,39.11,39.11,39.07,39.1,8922.0,36.2389,36.2389,36.2018,36.2296,8922.0
2019-11-04 13:20:00,39.1,39.11,39.04,39.04,3599.0,36.2296,36.2389,36.174,36.174,3599.0
2019-11-04 13:25:00,39.04,39.08,39.03,39.04,13512.0,36.174,36.2111,36.1648,36.174,13512.0
2019-11-04 13:30:00,39.0,39.02,38.97,38.99,11207.0,36.137,36.1555,36.1092,36.1277,11207.0
2019-11-04 13:35:00,39.0,39.0,38.95,38.99,11618.0,36.137,36.137,36.0907,36.1277,11618.0
2019-11-04 13:40:00,39.0,39.03,38.95,38.96,14589.0,36.137,36.1648,36.0907,36.0999,14589.0
2019-11-04 13:45:00,38.96,38.96,38.93,38.93,17029.0,36.0999,36.0999,36.0721,36.0721,17029.0
2019-11-04 13:50:00,38.93,38.99,38.92,38.93,18334.0,36.0721,36.1277,36.0629,36.0721,18334.0
2019-11-04 13:55:00,38.92,38.92,38.87,38.87,11049.0,36.0629,36.0629,36.0165,36.0165,11049.0
2019-11-04 14:00:00,38.87,38.87,38.83,38.85,5241.0,36.0165,36.0165,35.9795,35.998,5241.0
2019-11-04 14:05:00,38.85,38.88,38.79,38.82,16305.0,35.998,36.0258,35.9424,35.9702,16305.0
2019-11-04 14:10:00,38.8,38.84,38.8,38.83,11233.0,35.9517,35.9887,35.9517,35.9795,11233.0
2019-11-04 14:15:00,38.83,38.87,38.81,38.81,30919.0,35.9795,36.0165,35.9609,35.9609,30919.0
2019-11-04 14:20:00,38.81,38.81,38.78,38.79,12451.0,35.9609,35.9609,35.9331,35.9424,12451.0
2019-11-04 14:25:00,38.79,38.82,38.77,38.81,36176.0,35.9424,35.9702,35.9239,35.9609,36176.0
2019-11-04 14:30:00,38.81,38.9,38.81,38.9,18491.0,35.9609,36.0443,35.9609,36.0443,18491.0
2019-11-04 14:35:00,38.9,38.9,38.81,38.81,12610.0,36.0443,36.0443,35.9609,35.9609,12610.0
2019-11-04 14:40:00,38.8,38.83,38.79,38.8,16197.0,35.9517,35.9795,35.9424,35.9517,16197.0
2019-11-04 14:45:00,38.79,38.85,38.79,38.83,26158.0,35.9424,35.998,35.9424,35.9795,26158.0
2019-11-04 14:50:00,38.82,38.83,38.8,38.81,38108.0,35.9702,35.9795,35.9517,35.9609,38108.0
2019-11-04 14:55:00,38.82,38.83,38.81,38.83,20633.0,35.9702,35.9795,35.9609,35.9795,20633.0
2019-11-04 15:00:00,38.84,38.88,38.83,38.83,22573.0,35.9887,36.0258,35.9795,35.9795,22573.0
2019-11-04 15:05:00,38.84,38.88,38.84,38.87,10896.0,35.9887,36.0258,35.9887,36.0165,10896.0
2019-11-04 15:10:00,38.86,38.88,38.85,38.88,12780.0,36.0073,36.0258,35.998,36.0258,12780.0
2019-11-04 15:15:00,38.87,38.87,38.82,38.83,8258.0,36.0165,36.0165,35.9702,35.9795,8258.0
2019-11-04 15:20:00,38.84,38.85,38.82,38.85,9219.0,35.9887,35.998,35.9702,35.998,9219.0
2019-11-04 15:25:00,38.85,38.87,38.85,38.85,12702.0,35.998,36.0165,35.998,35.998,12702.0
2019-11-04 15:30:00,38.86,38.9,38.86,38.88,16596.0,36.0073,36.0443,36.0073,36.0258,16596.0
2019-11-04 15:35:00,38.88,38.92,38.88,38.92,17437.0,36.0258,36.0629,36.0258,36.0629,17437.0
2019-11-04 15:40:00,38.92,38.93,38.91,38.91,34617.0,36.0629,36.0721,36.0536,36.0536,34617.0
2019-11-04 15:45:00,38.91,38.92,38.87,38.88,32628.0,36.0536,36.0629,36.0165,36.0258,32628.0
2019-11-04 15:50:00,38.88,38.9,38.86,38.88,33972.0,36.0258,36.0443,36.0073,36.0258,33972.0
2019-11-04 15:55:00,38.88,38.88,38.74,38.76,307952.0,36.0258,36.0258,35.8961,35.9146,307952.0
2019-11-05 09:30:00,37.96,38.01,37.8,37.95,128794.0,35.1733,35.2197,35.0251,35.1641,128794.0
2019-11-05 09:35:00,37.95,38.05,37.91,38.02,79072.0,35.1641,35.2567,35.127,35.2289,79072.0
2019-11-05 09:40:00,38.02,38.02,37.82,37.89,48782.0,35.2289,35.2289,35.0436,35.1085,48782.0
2019-11-05 09:45:00,37.9,38.12,37.9,38.02,90897.0,35.1177,35.3216,35.1177,35.2289,90897.0
2019-11-05 09:50:00,38.03,38.12,38.02,38.09,23562.0,35.2382,35.3216,35.2289,35.2938,23562.0
2019-11-05 09:55:00,38.1,38.21,38.05,38.13,47441.0,35.3031,35.405,35.2567,35.3308,47441.0
2019-11-05 10:00:00,38.12,38.12,37.85,37.89,148843.0,35.3216,35.3216,35.0714,35.1085,148843.0
2019-11-05 10:05:00,37.88,38.06,37.86,38.06,185351.0,35.0992,35.266,35.0807,35.266,185351.0
2019-11-05 10:10:00,38.05,38.06,37.91,38.04,43640.0,35.2567,35.266,35.127,35.2475,43640.0
2019-11-05 10:15:00,38.05,38.07,38.01,38.02,19579.0,35.2567,35.2753,35.2197,35.2289,19579.0
2019-11-05 10:20:00,38.02,38.1,38.01,38.08,28630.0,35.2289,35.3031,35.2197,35.2845,28630.0
2019-11-05 10:25:00,38.07,38.07,37.96,38.0,37168.0,35.2753,35.2753,35.1733,35.2104,37168.0
2019-11-05 10:30:00,37.97,38.01,37.94,38.01,45756.0,35.1826,35.2197,35.1548,35.2197,45756.0
2019-11-05 10:35:00,38.01,38.01,37.94,38.0,27651.0,35.2197,35.2197,35.1548,35.2104,27651.0
2019-11-05 10:40:00,38.0,38.14,37.95,38.13,79243.0,35.2104,35.3401,35.1641,35.3308,79243.0
2019-11-05 10:45:00,38.13,38.24,38.12,38.16,48983.0,35.3308,35.4328,35.3216,35.3586,48983.0
2019-11-05 10:50:00,38.16,38.2,38.09,38.11,22768.0,35.3586,35.3957,35.2938,35.3123,22768.0
2019-11-05 10:55:00,38.1,38.15,38.03,38.03,23693.0,35.3031,35.3494,35.2382,35.2382,23693.0
2019-11-05 11:00:00,38.01,38.01,37.84,37.84,28071.0,35.2197,35.2197,35.0621,35.0621,28071.0
2019-11-05 11:05:00,37.85,37.88,37.83,37.83,44818.0,35.0714,35.0992,35.0529,35.0529,44818.0
2019-11-05 11:10:00,37.83,37.94,37.82,37.93,34994.0,35.0529,35.1548,35.0436,35.1455,34994.0
2019-11-05 11:15:00,37.93,37.93,37.85,37.86,18652.0,35.1455,35.1455,35.0714,35.0807,18652.0
2019-11-05 11:20:00,37.85,37.87,37.8,37.81,49485.0,35.0714,35.0899,35.0251,35.0343,49485.0
2019-11-05 11:25:00,37.81,37.84,37.76,37.78,21476.0,35.0343,35.0621,34.988,35.0065,21476.0
2019-11-05 11:30:00,37.78,37.78,37.63,37.63,61904.0,35.0065,35.0065,34.8676,34.8676,61904.0
2019-11-05 11:35:00,37.63,37.79,37.63,37.78,33158.0,34.8676,35.0158,34.8676,35.0065,33158.0
2019-11-05 11:40:00,37.77,37.77,37.67,37.7,36575.0,34.9973,34.9973,34.9046,34.9324,36575.0
2019-11-05 11:45:00,37.7,37.72,37.67,37.7,18385.0,34.9324,34.9509,34.9046,34.9324,18385.0
2019-11-05 11:50:00,37.71,37.78,37.69,37.76,30294.0,34.9417,35.0065,34.9231,34.988,30294.0
2019-11-05 11:55:00,37.76,37.76,37.68,37.68,18767.0,34.988,34.988,34.9139,34.9139,18767.0
2019-11-05 12:00:00,37.68,37.75,37.68,37.72,16423.0,34.9139,34.9787,34.9139,34.9509,16423.0
2019-11-05 12:05:00,37.72,37.73,37.69,37.69,19644.0,34.9509,34.9602,34.9231,34.9231,19644.0
2019-11-05 12:10:00,37.69,37.69,37.64,37.67,22488.0,34.9231,34.9231,34.8768,34.9046,22488.0
2019-11-05 12:15:00,37.68,37.72,37.63,37.68,45793.0,34.9139,34.9509,34.8676,34.9139,45793.0
2019-11-05 12:20:00,37.68,37.69,37.63,37.67,22183.0,34.9139,34.9231,34.8676,34.9046,22183.0
2019-11-05 12:25:00,37.68,37.71,37.66,37.68,32792.0,34.9139,34.9417,34.8954,34.9139,32792.0
2019-11-05 12:30:00,37.67,37.68,37.66,37.66,23176.0,34.9046,34.9139,34.8954,34.8954,23176.0
2019-11-05 12:35:00,37.66,37.68,37.65,37.67,30763.0,34.8954,34.9139,34.8861,34.9046,30763.0
2019-11-05 12:40:00,37.67,37.72,37.66,37.71,16256.0,34.9046,34.9509,34.8954,34.9417,16256.0
2019-11-05 12:45:00,37.71,37.8,37.69,37.79,24441.0,34.9417,35.0251,34.9231,35.0158,24441.0
2019-11-05 12:50:00,37.79,37.79,37.71,37.71,12477.0,35.0158,35.0158,34.9417,34.9417,12477.0
2019-11-05 12:55:00,37.71,37.72,37.69,37.71,20491.0,34.9417,34.9509,34.9231,34.9417,20491.0
2019-11-05 13:00:00,37.71,37.73,37.66,37.66,26425.0,34.9417,34.9602,34.8954,34.8954,26425.0
2019-11-05 13:05:00,37.66,37.67,37.6,37.64,26588.0,34.8954,34.9046,34.8398,34.8768,26588.0
2019-11-05 13:10:00,37.64,37.67,37.61,37.66,19297.0,34.8768,34.9046,34.849,34.8954,19297.0
2019-11-05 13:15:00,37.66,37.67,37.58,37.58,29827.0,34.8954,34.9046,34.8212,34.8212,29827.0
2019-11-05 13:20:00,37.58,37.65,37.58,37.6,33821.0,34.8212,34.8861,34.8212,34.8398,33821.0
2019-11-05 13:25:00,37.61,37.64,37.58,37.64,19265.0,34.849,34.8768,34.8212,34.8768,19265.0
2019-11-05 13:30:00,37.65,37.68,37.62,37.64,29830.0,34.8861,34.9139,34.8583,34.8768,29830.0
2019-11-05 13:35:00,37.64,37.68,37.63,37.65,16719.0,34.8768,34.9139,34.8676,34.8861,16719.0
2019-11-05 13:40:00,37.65,37.65,37.6,37.64,14326.0,34.8861,34.8861,34.8398,34.8768,14326.0
2019-11-05 13:45:00,37.63,37.63,37.57,37.6,31345.0,34.8676,34.8676,34.812,34.8398,31345.0
2019-11-05 13:50:00,37.6,37.65,37.55,37.62,48075.0,34.8398,34.8861,34.7934,34.8583,48075.0
2019-11-05 13:55:00,37.62,37.64,37.61,37.62,23120.0,34.8583,34.8768,34.849,34.8583,23120.0
2019-11-05 14:00:00,37.61,37.62,37.59,37.59,24039.0,34.849,34.8583,34.8305,34.8305,24039.0
2019-11-05 14:05:00,37.58,37.68,37.58,37.66,17503.0,34.8212,34.9139,34.8212,34.8954,17503.0
2019-11-05 14:10:00,37.65,37.66,37.62,37.62,14835.0,34.8861,34.8954,34.8583,34.8583,14835.0
2019-11-05 14:15:00,37.61,37.65,37.58,37.58,10646.0,34.849,34.8861,34.8212,34.8212,10646.0
2019-11-05 14:20:00,37.58,37.64,37.58,37.64,13642.0,34.8212,34.8768,34.8212,34.8768,13642.0
2019-11-05 14:25:00,37.62,37.63,37.6,37.62,16049.0,34.8583,34.8676,34.8398,34.8583,16049.0
2019-11-05 14:30:00,37.62,37.68,37.62,37.68,22647.0,34.8583,34.9139,34.8583,34.9139,22647.0
2019-11-05 14:35:00,37.67,37.73,37.64,37.7,27098.0,34.9046,34.9602,34.8768,34.9324,27098.0
2019-11-05 14:40:00,37.71,37.72,37.67,37.68,24430.0,34.9417,34.9509,34.9046,34.9139,24430.0
2019-11-05 14:45:00,37.67,37.7,37.65,37.7,14588.0,34.9046,34.9324,34.8861,34.9324,14588.0
2019-11-05 14:50:00,37.71,37.71,37.67,37.69,13043.0,34.9417,34.9417,34.9046,34.9231,13043.0
2019-11-05 14:55:00,37.68,37.69,37.65,37.66,8982.0,34.9139,34.9231,34.8861,34.8954,8982.0
2019-11-05 15:00:00,37.67,37.72,37.67,37.7,15681.0,34.9046,34.9509,34.9046,34.9324,15681.0
2019-11-05 15:05:00,37.7,37.76,37.7,37.75,31022.0,34.9324,34.988,34.9324,34.9787,31022.0
2019-11-05 15:10:00,37.75,37.85,37.75,37.84,29780.0,34.9787,35.0714,34.9787,35.0621,29780.0
2019-11-05 15:15:00,37.84,37.86,37.81,37.84,12494.0,35.0621,35.0807,35.0343,35.0621,12494.0
2019-11-05 15:20:00,37.85,37.95,37.85,37.95,35896.0,35.0714,35.1641,35.0714,35.1641,35896.0
2019-11-05 15:25:00,37.94,38.01,37.94,37.96,65513.0,35.1548,35.2197,35.1548,35.1733,65513.0
2019-11-05 15:30:00,37.96,37.98,37.95,37.98,46137.0,35.1733,35.1919,35.1641,35.1919,46137.0
2019-11-05 15:35:00,37.98,38.01,37.9,37.92,38117.0,35.1919,35.2197,35.1177,35.1363,38117.0
2019-11-05 15:40:00,37.91,37.95,37.89,37.9,39442.0,35.127,35.1641,35.1085,35.1177,39442.0
2019-11-05 15:45:00,37.9,37.93,37.89,37.89,30193.0,35.1177,35.1455,35.1085,35.1085,30193.0
2019-11-05 15:50:00,37.89,37.89,37.82,37.83,36083.0,35.1085,35.1085,35.0436,35.0529,36083.0
2019-11-05 15:55:00,37.83,37.83,37.72,37.74,346514.0,35.0529,35.0529,34.9509,34.9695,346514.0
2019-11-06 09:30:00,37.95,38.04,37.9,38.03,59217.0,35.1641,35.2475,35.1177,35.2382,59217.0
2019-11-06 09:35:00,38.01,38.11,37.97,38.03,34233.0,35.2197,35.3123,35.1826,35.2382,34233.0
2019-11-06 09:40:00,38.05,38.09,37.92,37.92,23489.0,35.2567,35.2938,35.1363,35.1363,23489.0
2019-11-06 09:45:00,37.92,37.97,37.86,37.95,25938.0,35.1363,35.1826,35.0807,35.1641,25938.0
2019-11-06 09:50:00,37.95,37.95,37.86,37.94,7911.0,35.1641,35.1641,35.0807,35.1548,7911.0
2019-11-06 09:55:00,37.93,37.95,37.88,37.88,12624.0,35.1455,35.1641,35.0992,35.0992,12624.0
2019-11-06 10:00:00,37.87,37.87,37.77,37.81,25599.0,35.0899,35.0899,34.9973,35.0343,25599.0
2019-11-06 10:05:00,37.8,37.83,37.71,37.81,21801.0,35.0251,35.0529,34.9417,35.0343,21801.0
2019-11-06 10:10:00,37.8,37.88,37.79,37.86,18470.0,35.0251,35.0992,35.0158,35.0807,18470.0
2019-11-06 10:15:00,37.88,37.95,37.87,37.95,13254.0,35.0992,35.1641,35.0899,35.1641,13254.0
2019-11-06 10:20:00,37.95,37.99,37.94,37.96,19277.0,35.1641,35.2011,35.1548,35.1733,19277.0
2019-11-06 10:25:00,37.95,38.03,37.95,37.98,21135.0,35.1641,35.2382,35.1641,35.1919,21135.0
2019-11-06 10:30:00,37.98,38.09,37.98,38.03,24166.0,35.1919,35.2938,35.1919,35.2382,24166.0
2019-11-06 10:35:00,38.04,38.07,38.02,38.04,15894.0,35.2475,35.2753,35.2289,35.2475,15894.0
2019-11-06 10:40:00,38.04,38.05,38.01,38.02,27580.0,35.2475,35.2567,35.2197,35.2289,27580.0
2019-11-06 10:45:00,38.01,38.15,38.0,38.15,22046.0,35.2197,35.3494,35.2104,35.3494,22046.0
2019-11-06 10:50:00,38.14,38.19,38.13,38.17,12090.0,35.3401,35.3864,35.3308,35.3679,12090.0
2019-11-06 10:55:00,38.17,38.26,38.17,38.18,19595.0,35.3679,35.4513,35.3679,35.3772,19595.0
2019-11-06 11:00:00,38.17,38.21,38.13,38.21,15518.0,35.3679,35.405,35.3308,35.405,15518.0
2019-11-06 11:05:00,38.21,38.24,38.17,38.24,9839.0,35.405,35.4328,35.3679,35.4328,9839.0
2019-11-06 11:10:00,38.24,38.34,38.24,38.34,12551.0,35.4328,35.5254,35.4328,35.5254,12551.0
2019-11-06 11:15:00,38.34,38.35,38.25,38.25,32797.0,35.5254,35.5347,35.442,35.442,32797.0
2019-11-06 11:20:00,38.25,38.25,38.21,38.23,18960.0,35.442,35.442,35.405,35.4235,18960.0
2019-11-06 11:25:00,38.24,38.3,38.24,38.3,11290.0,35.4328,35.4884,35.4328,35.4884,11290.0
2019-11-06 11:30:00,38.3,38.3,38.26,38.26,10987.0,35.4884,35.4884,35.4513,35.4513,10987.0
2019-11-06 11:35:00,38.25,38.3,38.25,38.3,13358.0,35.442,35.4884,35.442,35.4884,13358.0
2019-11-06 11:40:00,38.31,38.35,38.19,38.34,41213.0,35.4976,35.5347,35.3864,35.5254,41213.0
2019-11-06 11:45:00,38.33,38.42,38.31,38.42,33614.0,35.5162,35.5996,35.4976,35.5996,33614.0
2019-11-06 11:50:00,38.43,38.55,38.43,38.49,25053.0,35.6088,35.72,35.6088,35.6644,25053.0
2019-11-06 11:55:00,38.5,38.52,38.4,38.44,17294.0,35.6737,35.6922,35.581,35.6181,17294.0
2019-11-06 12:00:00,38.43,38.48,38.38,38.45,21238.0,35.6088,35.6552,35.5625,35.6274,21238.0
2019-11-06 12:05:00,38.45,38.46,38.35,38.42,33336.0,35.6274,35.6366,35.5347,35.5996,33336.0
2019-11-06 12:10:00,38.41,38.46,38.4,38.42,7741.0,35.5903,35.6366,35.581,35.5996,7741.0
2019-11-06 12:15:00,38.44,38.49,38.44,38.49,8820.0,35.6181,35.6644,35.6181,35.6644,8820.0
2019-11-06 12:20:00,38.49,38.52,38.49,38.52,12643.0,35.6644,35.6922,35.6644,35.6922,12643.0
2019-11-06 12:25:00,38.52,38.53,38.49,38.49,21223.0,35.6922,35.7015,35.6644,35.6644,21223.0
2019-11-06 12:30:00,38.49,38.49,38.45,38.45,21183.0,35.6644,35.6644,35.6274,35.6274,21183.0
2019-11-06 12:35:00,38.45,38.45,38.38,38.43,12164.0,35.6274,35.6274,35.5625,35.6088,12164.0
2019-11-06 12:40:00,38.41,38.41,38.27,38.32,18581.0,35.5903,35.5903,35.4606,35.5069,18581.0
2019-11-06 12:45:00,38.31,38.32,38.25,38.29,17710.0,35.4976,35.5069,35.442,35.4791,17710.0
2019-11-06 12:50:00,38.29,38.3,38.27,38.28,13244.0,35.4791,35.4884,35.4606,35.4698,13244.0
2019-11-06 12:55:00,38.28,38.3,38.28,38.28,7883.0,35.4698,35.4884,35.4698,35.4698,7883.0
2019-11-06 13:00:00,38.27,38.35,38.26,38.34,26022.0,35.4606,35.5347,35.4513,35.5254,26022.0
2019-11-06 13:05:00,38.35,38.41,38.35,38.4,9901.0,35.5347,35.5903,35.5347,35.581,9901.0
2019-11-06 13:10:00,38.4,38.4,38.34,38.35,10227.0,35.581,35.581,35.5254,35.5347,10227.0
2019-11-06 13:15:00,38.34,38.35,38.3,38.34,7690.0,35.5254,35.5347,35.4884,35.5254,7690.0
2019-11-06 13:20:00,38.33,38.39,38.31,38.36,8487.0,35.5162,35.5718,35.4976,35.544,8487.0
2019-11-06 13:25:00,38.37,38.43,38.37,38.42,4269.0,35.5532,35.6088,35.5532,35.5996,4269.0
2019-11-06 13:30:00,38.42,38.44,38.38,38.38,11679.0,35.5996,35.6181,35.5625,35.5625,11679.0
2019-11-06 13:35:00,38.38,38.4,38.33,38.36,27812.0,35.5625,35.581,35.5162,35.544,27812.0
2019-11-06 13:40:00,38.35,38.36,38.27,38.28,14786.0,35.5347,35.544,35.4606,35.4698,14786.0
2019-11-06 13:45:00,38.29,38.3,38.21,38.24,8480.0,35.4791,35.4884,35.405,35.4328,8480.0
2019-11-06 13:50:00,38.24,38.27,38.24,38.26,12625.0,35.4328,35.4606,35.4328,35.4513,12625.0
2019-11-06 13:55:00,38.26,38.26,38.2,38.24,4869.0,35.4513,35.4513,35.3957,35.4328,4869.0
2019-11-06 14:00:00,38.26,38.31,38.26,38.27,5887.0,35.4513,35.4976,35.4513,35.4606,5887.0
2019-11-06 14:05:00,38.27,38.27,38.23,38.26,3300.0,35.4606,35.4606,35.4235,35.4513,3300.0
2019-11-06 14:10:00,38.26,38.3,38.25,38.29,11658.0,35.4513,35.4884,35.442,35.4791,11658.0
2019-11-06 14:15:00,38.29,38.37,38.29,38.36,14531.0,35.4791,35.5532,35.4791,35.544,14531.0
2019-11-06 14:20:00,38.35,38.37,38.33,38.35,17695.0,35.5347,35.5532,35.5162,35.5347,17695.0
2019-11-06 14:25:00,38.35,38.35,38.31,38.31,4720.0,35.5347,35.5347,35.4976,35.4976,4720.0
2019-11-06 14:30:00,38.3,38.32,38.27,38.32,12155.0,35.4884,35.5069,35.4606,35.5069,12155.0
2019-11-06 14:35:00,38.33,38.33,38.29,38.31,13352.0,35.5162,35.5162,35.4791,35.4976,13352.0
2019-11-06 14:40:00,38.28,38.31,38.28,38.31,8200.0,35.4698,35.4976,35.4698,35.4976,8200.0
2019-11-06 14:45:00,38.31,38.31,38.25,38.28,8449.0,35.4976,35.4976,35.442,35.4698,8449.0
2019-11-06 14:50:00,38.28,38.33,38.27,38.33,8609.0,35.4698,35.5162,35.4606,35.5162,8609.0
2019-11-06 14:55:00,38.33,38.33,38.29,38.31,6600.0,35.5162,35.5162,35.4791,35.4976,6600.0
2019-11-06 15:00:00,38.3,38.3,38.25,38.26,7019.0,35.4884,35.4884,35.442,35.4513,7019.0
2019-11-06 15:05:00,38.25,38.29,38.25,38.28,8980.0,35.442,35.4791,35.442,35.4698,8980.0
2019-11-06 15:10:00,38.27,38.3,38.27,38.3,5725.0,35.4606,35.4884,35.4606,35.4884,5725.0
2019-11-06 15:15:00,38.31,38.32,38.29,38.3,3232.0,35.4976,35.5069,35.4791,35.4884,3232.0
2019-11-06 15:20:00,38.31,38.32,38.29,38.29,12988.0,35.4976,35.5069,35.4791,35.4791,12988.0
2019-11-06 15:25:00,38.29,38.3,38.26,38.28,9884.0,35.4791,35.4884,35.4513,35.4698,9884.0
2019-11-06 15:30:00,38.28,38.28,38.25,38.26,5961.0,35.4698,35.4698,35.442,35.4513,5961.0
2019-11-06 15:35:00,38.26,38.26,38.24,38.26,9518.0,35.4513,35.4513,35.4328,35.4513,9518.0
2019-11-06 15:40:00,38.26,38.29,38.25,38.29,24666.0,35.4513,35.4791,35.442,35.4791,24666.0
2019-11-06 15:45:00,38.28,38.31,38.28,38.31,35693.0,35.4698,35.4976,35.4698,35.4976,35693.0
2019-11-06 15:50:00,38.31,38.31,38.27,38.29,47871.0,35.4976,35.4976,35.4606,35.4791,47871.0
2019-11-06 15:55:00,38.29,38.33,38.27,38.3,104516.0,35.4791,35.5162,35.4606,35.4884,104516.0
2019-11-07 09:30:00,37.92,37.93,37.77,37.77,40552.0,35.1363,35.1455,34.9973,34.9973,40552.0
2019-11-07 09:35:00,37.76,37.81,37.74,37.77,32561.0,34.988,35.0343,34.9695,34.9973,32561.0
2019-11-07 09:40:00,37.77,37.87,37.76,37.85,33196.0,34.9973,35.0899,34.988,35.0714,33196.0
2019-11-07 09:45:00,37.86,37.9,37.79,37.84,37946.0,35.0807,35.1177,35.0158,35.0621,37946.0
2019-11-07 09:50:00,37.85,37.85,37.69,37.73,37242.0,35.0714,35.0714,34.9231,34.9602,37242.0
2019-11-07 09:55:00,37.73,37.76,37.71,37.74,40510.0,34.9602,34.988,34.9417,34.9695,40510.0
2019-11-07 10:00:00,37.72,37.78,37.71,37.72,63569.0,34.9509,35.0065,34.9417,34.9509,63569.0
2019-11-07 10:05:00,37.72,37.75,37.7,37.75,70995.0,34.9509,34.9787,34.9324,34.9787,70995.0
2019-11-07 10:10:00,37.74,37.76,37.67,37.67,14235.0,34.9695,34.988,34.9046,34.9046,14235.0
2019-11-07 10:15:00,37.65,37.65,37.56,37.59,46614.0,34.8861,34.8861,34.8027,34.8305,46614.0
2019-11-07 10:20:00,37.61,37.65,37.59,37.6,30860.0,34.849,34.8861,34.8305,34.8398,30860.0
2019-11-07 10:25:00,37.58,37.59,37.46,37.5,45053.0,34.8212,34.8305,34.71,34.7471,45053.0
2019-11-07 10:30:00,37.48,37.48,37.16,37.16,86215.0,34.7286,34.7286,34.4321,34.4321,86215.0
2019-11-07 10:35:00,37.16,37.29,37.15,37.18,61834.0,34.4321,34.5525,34.4228,34.4506,61834.0
2019-11-07 10:40:00,37.15,37.21,37.14,37.17,60624.0,34.4228,34.4784,34.4135,34.4413,60624.0
2019-11-07 10:45:00,37.16,37.16,37.03,37.05,110383.0,34.4321,34.4321,34.3116,34.3301,110383.0
2019-11-07 10:50:00,37.06,37.14,37.03,37.08,145203.0,34.3394,34.4135,34.3116,34.3579,145203.0
2019-11-07 10:55:00,37.07,37.08,37.0,37.04,181169.0,34.3487,34.3579,34.2838,34.3209,181169.0
2019-11-07 11:00:00,37.03,37.08,36.97,36.99,117491.0,34.3116,34.3579,34.256,34.2745,117491.0
2019-11-07 11:05:00,36.99,37.07,36.9,37.0,89146.0,34.2745,34.3487,34.1911,34.2838,89146.0
2019-11-07 11:10:00,36.98,37.07,36.94,36.97,88248.0,34.2653,34.3487,34.2282,34.256,88248.0
2019-11-07 11:15:00,36.97,36.97,36.86,36.96,43333.0,34.256,34.256,34.1541,34.2467,43333.0
2019-11-07 11:20:00,36.96,36.96,36.8,36.86,75022.0,34.2467,34.2467,34.0985,34.1541,75022.0
2019-11-07 11:25:00,36.86,36.97,36.85,36.92,59401.0,34.1541,34.256,34.1448,34.2097,59401.0
2019-11-07 11:30:00,36.93,36.93,36.84,36.84,43398.0,34.2189,34.2189,34.1355,34.1355,43398.0
2019-11-07 11:35:00,36.84,36.85,36.67,36.82,154202.0,34.1355,34.1448,33.978,34.117,154202.0
2019-11-07 11:40:00,36.81,36.83,36.63,36.65,54148.0,34.1078,34.1263,33.941,33.9595,54148.0
2019-11-07 11:45:00,36.64,36.75,36.6,36.72,46903.0,33.9502,34.0522,33.9132,34.0244,46903.0
2019-11-07 11:50:00,36.73,36.83,36.7,36.82,71936.0,34.0336,34.1263,34.0058,34.117,71936.0
2019-11-07 11:55:00,36.81,36.9,36.75,36.76,59777.0,34.1078,34.1911,34.0522,34.0614,59777.0
2019-11-07 12:00:00,36.76,36.88,36.74,36.8,43706.0,34.0614,34.1726,34.0429,34.0985,43706.0
2019-11-07 12:05:00,36.81,36.89,36.81,36.87,43367.0,34.1078,34.1819,34.1078,34.1633,43367.0
2019-11-07 12:10:00,36.88,36.89,36.75,36.76,33463.0,34.1726,34.1819,34.0522,34.0614,33463.0
2019-11-07 12:15:00,36.76,36.82,36.75,36.78,37051.0,34.0614,34.117,34.0522,34.08,37051.0
2019-11-07 12:20:00,36.78,36.79,36.73,36.73,46183.0,34.08,34.0892,34.0336,34.0336,46183.0
2019-11-07 12:25:00,36.74,36.83,36.73,36.76,29738.0,34.0429,34.1263,34.0336,34.0614,29738.0
2019-11-07 12:30:00,36.75,36.84,36.75,36.78,32123.0,34.0522,34.1355,34.0522,34.08,32123.0
2019-11-07 12:35:00,36.78,36.78,36.72,36.72,41976.0,34.08,34.08,34.0244,34.0244,41976.0
2019-11-07 12:40:00,36.72,36.81,36.72,36.79,28240.0,34.0244,34.1078,34.0244,34.0892,28240.0
2019-11-07 12:45:00,36.79,36.83,36.74,36.77,35424.0,34.0892,34.1263,34.0429,34.0707,35424.0
2019-11-07 12:50:00,36.77,36.86,36.76,36.86,41797.0,34.0707,34.1541,34.0614,34.1541,41797.0
2019-11-07 12:55:00,36.86,36.86,36.76,36.79,34508.0,34.1541,34.1541,34.0614,34.0892,34508.0
2019-11-07 13:00:00,36.78,36.81,36.75,36.8,24745.0,34.08,34.1078,34.0522,34.0985,24745.0
2019-11-07 13:05:00,36.79,36.87,36.79,36.83,31490.0,34.0892,34.1633,34.0892,34.1263,31490.0
2019-11-07 13:10:00,36.82,36.85,36.78,36.79,29278.0,34.117,34.1448,34.08,34.0892,29278.0
2019-11-07 13:15:00,36.79,36.82,36.76,36.77,27755.0,34.0892,34.117,34.0614,34.0707,27755.0
2019-11-07 13:20:00,36.78,36.83,36.76,36.81,32433.0,34.08,34.1263,34.0614,34.1078,32433.0
2019-11-07 13:25:00,36.81,36.83,36.76,36.81,36051.0,34.1078,34.1263,34.0614,34.1078,36051.0
2019-11-07 13:30:00,36.81,36.83,36.8,36.81,20720.0,34.1078,34.1263,34.0985,34.1078,20720.0
2019-11-07 13:35:00,36.8,36.84,36.8,36.81,28033.0,34.0985,34.1355,34.0985,34.1078,28033.0
2019-11-07 13:40:00,36.8,36.81,36.78,36.78,31130.0,34.0985,34.1078,34.08,34.08,31130.0
2019-11-07 13:45:00,36.78,36.84,36.78,36.83,24517.0,34.08,34.1355,34.08,34.1263,24517.0
2019-11-07 13:50:00,36.81,36.81,36.79,36.81,19562.0,34.1078,34.1078,34.0892,34.1078,19562.0
2019-11-07 13:55:00,36.8,36.8,36.78,36.78,32961.0,34.0985,34.0985,34.08,34.08,32961.0
2019-11-07 14:00:00,36.78,36.79,36.75,36.78,31838.0,34.08,34.0892,34.0522,34.08,31838.0
2019-11-07 14:05:00,36.79,36.81,36.79,36.8,21866.0,34.0892,34.1078,34.0892,34.0985,21866.0
2019-11-07 14:10:00,36.79,36.8,36.76,36.76,23993.0,34.0892,34.0985,34.0614,34.0614,23993.0
2019-11-07 14:15:00,36.75,36.85,36.75,36.83,30490.0,34.0522,34.1448,34.0522,34.1263,30490.0
2019-11-07 14:20:00,36.83,36.86,36.83,36.85,18533.0,34.1263,34.1541,34.1263,34.1448,18533.0
2019-11-07 14:25:00,36.85,36.87,36.84,36.87,33738.0,34.1448,34.1633,34.1355,34.1633,33738.0
2019-11-07 14:30:00,36.87,36.99,36.87,36.91,38917.0,34.1633,34.2745,34.1633,34.2004,38917.0
2019-11-07 14:35:00,36.9,36.93,36.87,36.89,29903.0,34.1911,34.2189,34.1633,34.1819,29903.0
2019-11-07 14:40:00,36.89,37.09,36.89,37.06,101039.0,34.1819,34.3672,34.1819,34.3394,101039.0
2019-11-07 14:45:00,37.06,37.14,36.98,37.13,62786.0,34.3394,34.4135,34.2653,34.4043,62786.0
2019-11-07 14:50:00,37.12,37.13,36.98,36.98,36425.0,34.395,34.4043,34.2653,34.2653,36425.0
2019-11-07 14:55:00,36.97,36.97,36.89,36.91,19337.0,34.256,34.256,34.1819,34.2004,19337.0
2019-11-07 15:00:00,36.91,36.99,36.9,36.95,40927.0,34.2004,34.2745,34.1911,34.2375,40927.0
2019-11-07 15:05:00,36.94,36.98,36.92,36.93,28092.0,34.2282,34.2653,34.2097,34.2189,28092.0
2019-11-07 15:10:00,36.93,36.95,36.9,36.93,17348.0,34.2189,34.2375,34.1911,34.2189,17348.0
2019-11-07 15:15:00,36.93,37.01,36.93,37.01,32898.0,34.2189,34.2931,34.2189,34.2931,32898.0
2019-11-07 15:20:00,37.0,37.02,36.92,36.92,37064.0,34.2838,34.3023,34.2097,34.2097,37064.0
2019-11-07 15:25:00,36.94,36.94,36.91,36.92,27162.0,34.2282,34.2282,34.2004,34.2097,27162.0
2019-11-07 15:30:00,36.92,36.93,36.91,36.91,27389.0,34.2097,34.2189,34.2004,34.2004,27389.0
2019-11-07 15:35:00,36.92,36.93,36.86,36.87,44828.0,34.2097,34.2189,34.1541,34.1633,44828.0
2019-11-07 15:40:00,36.87,36.9,36.86,36.88,41803.0,34.1633,34.1911,34.1541,34.1726,41803.0
2019-11-07 15:45:00,36.88,36.93,36.86,36.86,37947.0,34.1726,34.2189,34.1541,34.1541,37947.0
2019-11-07 15:50:00,36.87,36.88,36.83,36.83,54926.0,34.1633,34.1726,34.1263,34.1263,54926.0
2019-11-07 15:55:00,36.83,36.85,36.8,36.81,315422.0,34.1263,34.1448,34.0985,34.1078,315422.0
2019-11-08 09:30:00,36.2,36.55,36.12,36.4,159109.0,33.5425,33.8668,33.4684,33.7278,159109.0
2019-11-08 09:35:00,36.41,36.48,36.33,36.38,62102.0,33.7371,33.802,33.663,33.7093,62102.0
2019-11-08 09:40:00,36.38,36.48,36.31,36.48,47201.0,33.7093,33.802,33.6445,33.802,47201.0
2019-11-08 09:45:00,36.48,36.48,36.31,36.31,28096.0,33.802,33.802,33.6445,33.6445,28096.0
2019-11-08 09:50:00,36.31,36.36,36.25,36.33,64116.0,33.6445,33.6908,33.5889,33.663,64116.0
2019-11-08 09:55:00,36.33,36.63,36.24,36.6,139701.0,33.663,33.941,33.5796,33.9132,139701.0
2019-11-08 10:00:00,36.59,36.75,36.51,36.59,78960.0,33.9039,34.0522,33.8298,33.9039,78960.0
2019-11-08 10:05:00,36.62,36.75,36.58,36.68,48175.0,33.9317,34.0522,33.8946,33.9873,48175.0
2019-11-08 10:10:00,36.68,36.75,36.62,36.66,24548.0,33.9873,34.0522,33.9317,33.9688,24548.0
2019-11-08 10:15:00,36.65,36.65,36.55,36.55,20706.0,33.9595,33.9595,33.8668,33.8668,20706.0
2019-11-08 10:20:00,36.53,36.7,36.5,36.7,32156.0,33.8483,34.0058,33.8205,34.0058,32156.0
2019-11-08 10:25:00,36.7,36.73,36.69,36.7,17699.0,34.0058,34.0336,33.9966,34.0058,17699.0
2019-11-08 10:30:00,36.69,36.8,36.68,36.79,20863.0,33.9966,34.0985,33.9873,34.0892,20863.0
2019-11-08 10:35:00,36.8,36.9,36.8,36.85,22156.0,34.0985,34.1911,34.0985,34.1448,22156.0
2019-11-08 10:40:00,36.85,36.86,36.71,36.73,15449.0,34.1448,34.1541,34.0151,34.0336,15449.0
2019-11-08 10:45:00,36.75,36.78,36.73,36.74,12429.0,34.0522,34.08,34.0336,34.0429,12429.0
2019-11-08 10:50:00,36.75,36.81,36.75,36.79,12130.0,34.0522,34.1078,34.0522,34.0892,12130.0
2019-11-08 10:55:00,36.79,36.89,36.78,36.89,14628.0,34.0892,34.1819,34.08,34.1819,14628.0
2019-11-08 11:00:00,36.88,36.89,36.81,36.82,17930.0,34.1726,34.1819,34.1078,34.117,17930.0
2019-11-08 11:05:00,36.83,36.87,36.74,36.74,51025.0,34.1263,34.1633,34.0429,34.0429,51025.0
2019-11-08 11:10:00,36.74,36.81,36.74,36.78,14610.0,34.0429,34.1078,34.0429,34.08,14610.0
2019-11-08 11:15:00,36.77,36.86,36.76,36.86,24135.0,34.0707,34.1541,34.0614,34.1541,24135.0
2019-11-08 11:20:00,36.85,36.88,36.84,36.86,17713.0,34.1448,34.1726,34.1355,34.1541,17713.0
2019-11-08 11:25:00,36.84,36.85,36.79,36.79,15036.0,34.1355,34.1448,34.0892,34.0892,15036.0
2019-11-08 11:30:00,36.79,36.82,36.77,36.77,12248.0,34.0892,34.117,34.0707,34.0707,12248.0
2019-11-08 11:35:00,36.77,36.78,36.7,36.7,25129.0,34.0707,34.08,34.0058,34.0058,25129.0
2019-11-08 11:40:00,36.69,36.72,36.68,36.69,12112.0,33.9966,34.0244,33.9873,33.9966,12112.0
2019-11-08 11:45:00,36.68,36.68,36.54,36.59,11360.0,33.9873,33.9873,33.8576,33.9039,11360.0
2019-11-08 11:50:00,36.59,36.62,36.57,36.58,7591.0,33.9039,33.9317,33.8854,33.8946,7591.0
2019-11-08 11:55:00,36.59,36.6,36.56,36.59,3087.0,33.9039,33.9132,33.8761,33.9039,3087.0
2019-11-08 12:00:00,36.58,36.62,36.53,36.53,10605.0,33.8946,33.9317,33.8483,33.8483,10605.0
2019-11-08 12:05:00,36.52,36.54,36.5,36.53,11757.0,33.839,33.8576,33.8205,33.8483,11757.0
2019-11-08 12:10:00,36.53,36.55,36.44,36.44,14354.0,33.8483,33.8668,33.7649,33.7649,14354.0
2019-11-08 12:15:00,36.43,36.45,36.4,36.4,24996.0,33.7556,33.7742,33.7278,33.7278,24996.0
2019-11-08 12:20:00,36.4,36.42,36.37,36.4,25273.0,33.7278,33.7464,33.7001,33.7278,25273.0
2019-11-08 12:25:00,36.39,36.39,36.35,36.39,16069.0,33.7186,33.7186,33.6815,33.7186,16069.0
2019-11-08 12:30:00,36.4,36.43,36.39,36.41,12601.0,33.7278,33.7556,33.7186,33.7371,12601.0
2019-11-08 12:35:00,36.41,36.49,36.41,36.47,21033.0,33.7371,33.8112,33.7371,33.7927,21033.0
2019-11-08 12:40:00,36.47,36.49,36.44,36.47,11401.0,33.7927,33.8112,33.7649,33.7927,11401.0
2019-11-08 12:45:00,36.47,36.54,36.47,36.54,12579.0,33.7927,33.8576,33.7927,33.8576,12579.0
2019-11-08 12:50:00,36.53,36.53,36.48,36.49,11795.0,33.8483,33.8483,33.802,33.8112,11795.0
2019-11-08 12:55:00,36.49,36.5,36.48,36.49,11212.0,33.8112,33.8205,33.802,33.8112,11212.0
2019-11-08 13:00:00,36.49,36.54,36.49,36.53,9370.0,33.8112,33.8576,33.8112,33.8483,9370.0
2019-11-08 13:05:00,36.53,36.53,36.44,36.46,8600.0,33.8483,33.8483,33.7649,33.7834,8600.0
2019-11-08 13:10:00,36.46,36.46,36.41,36.42,5903.0,33.7834,33.7834,33.7371,33.7464,5903.0
2019-11-08 13:15:00,36.42,36.44,36.4,36.44,10012.0,33.7464,33.7649,33.7278,33.7649,10012.0
2019-11-08 13:20:00,36.44,36.49,36.42,36.49,16155.0,33.7649,33.8112,33.7464,33.8112,16155.0
2019-11-08 13:25:00,36.49,36.49,36.44,36.44,9821.0,33.8112,33.8112,33.7649,33.7649,9821.0
2019-11-08 13:30:00,36.44,36.51,36.44,36.5,20270.0,33.7649,33.8298,33.7649,33.8205,20270.0
2019-11-08 13:35:00,36.51,36.53,36.49,36.52,9200.0,33.8298,33.8483,33.8112,33.839,9200.0
2019-11-08 13:40:00,36.51,36.51,36.49,36.51,8987.0,33.8298,33.8298,33.8112,33.8298,8987.0
2019-11-08 13:45:00,36.52,36.57,36.52,36.56,6602.0,33.839,33.8854,33.839,33.8761,6602.0
2019-11-08 13:50:00,36.55,36.56,36.52,36.52,3082.0,33.8668,33.8761,33.839,33.839,3082.0
2019-11-08 13:55:00,36.52,36.55,36.5,36.51,7472.0,33.839,33.8668,33.8205,33.8298,7472.0
2019-11-08 14:00:00,36.52,36.53,36.48,36.49,7683.0,33.839,33.8483,33.802,33.8112,7683.0
2019-11-08 14:05:00,36.48,36.49,36.47,36.48,9918.0,33.802,33.8112,33.7927,33.802,9918.0
2019-11-08 14:10:00,36.47,36.51,36.47,36.49,8986.0,33.7927,33.8298,33.7927,33.8112,8986.0
2019-11-08 14:15:00,36.49,36.5,36.49,36.5,3289.0,33.8112,33.8205,33.8112,33.8205,3289.0
2019-11-08 14:20:00,36.5,36.51,36.48,36.48,5687.0,33.8205,33.8298,33.802,33.802,5687.0
2019-11-08 14:25:00,36.48,36.49,36.46,36.46,8715.0,33.802,33.8112,33.7834,33.7834,8715.0
2019-11-08 14:30:00,36.46,36.48,36.44,36.44,9972.0,33.7834,33.802,33.7649,33.7649,9972.0
2019-11-08 14:35:00,36.44,36.47,36.44,36.46,10417.0,33.7649,33.7927,33.7649,33.7834,10417.0
2019-11-08 14:40:00,36.47,36.47,36.44,36.45,8496.0,33.7927,33.7927,33.7649,33.7742,8496.0
2019-11-08 14:45:00,36.45,36.48,36.43,36.47,7564.0,33.7742,33.802,33.7556,33.7927,7564.0
2019-11-08 14:50:00,36.47,36.5,36.47,36.49,5301.0,33.7927,33.8205,33.7927,33.8112,5301.0
2019-11-08 14:55:00,36.49,36.5,36.48,36.48,9273.0,33.8112,33.8205,33.802,33.802,9273.0
2019-11-08 15:00:00,36.48,36.5,36.48,36.49,11775.0,33.802,33.8205,33.802,33.8112,11775.0
2019-11-08 15:05:00,36.5,36.51,36.47,36.47,6889.0,33.8205,33.8298,33.7927,33.7927,6889.0
2019-11-08 15:10:00,36.47,36.47,36.4,36.42,18665.0,33.7927,33.7927,33.7278,33.7464,18665.0
2019-11-08 15:15:00,36.43,36.46,36.42,36.44,13453.0,33.7556,33.7834,33.7464,33.7649,13453.0
2019-11-08 15:20:00,36.44,36.44,36.42,36.44,17701.0,33.7649,33.7649,33.7464,33.7649,17701.0
2019-11-08 15:25:00,36.43,36.43,36.39,36.4,21574.0,33.7556,33.7556,33.7186,33.7278,21574.0
2019-11-08 15:30:00,36.4,36.46,36.4,36.42,51030.0,33.7278,33.7834,33.7278,33.7464,51030.0
2019-11-08 15:35:00,36.43,36.44,36.42,36.43,16948.0,33.7556,33.7649,33.7464,33.7556,16948.0
2019-11-08 15:40:00,36.43,36.44,36.41,36.43,29737.0,33.7556,33.7649,33.7371,33.7556,29737.0
2019-11-08 15:45:00,36.44,36.46,36.42,36.42,15592.0,33.7649,33.7834,33.7464,33.7464,15592.0
2019-11-08 15:50:00,36.43,36.49,36.43,36.44,71982.0,33.7556,33.8112,33.7556,33.7649,71982.0
2019-11-08 15:55:00,36.44,36.51,36.3,36.34,589351.0,33.7649,33.8298,33.6352,33.6723,589351.0
2019-11-11 09:30:00,36.3,36.44,36.26,36.32,104284.0,33.6352,33.7649,33.5981,33.6537,104284.0
2019-11-11 09:35:00,36.32,36.45,36.32,36.43,35471.0,33.6537,33.7742,33.6537,33.7556,35471.0
2019-11-11 09:40:00,36.43,36.55,36.42,36.51,50482.0,33.7556,33.8668,33.7464,33.8298,50482.0
2019-11-11 09:45:00,36.52,36.54,36.38,36.44,26235.0,33.839,33.8576,33.7093,33.7649,26235.0
2019-11-11 09:50:00,36.44,36.5,36.41,36.5,11697.0,33.7649,33.8205,33.7371,33.8205,11697.0
2019-11-11 09:55:00,36.5,36.59,36.5,36.51,13486.0,33.8205,33.9039,33.8205,33.8298,13486.0
2019-11-11 10:00:00,36.5,36.5,36.41,36.43,18495.0,33.8205,33.8205,33.7371,33.7556,18495.0
2019-11-11 10:05:00,36.44,36.49,36.38,36.42,13747.0,33.7649,33.8112,33.7093,33.7464,13747.0
2019-11-11 10:10:00,36.39,36.39,36.12,36.17,44495.0,33.7186,33.7186,33.4684,33.5147,44495.0
2019-11-11 10:15:00,36.16,36.2,36.09,36.16,20264.0,33.5055,33.5425,33.4406,33.5055,20264.0
2019-11-11 10:20:00,36.15,36.21,36.15,36.21,8833.0,33.4962,33.5518,33.4962,33.5518,8833.0
2019-11-11 10:25:00,36.2,36.2,36.13,36.14,14275.0,33.5425,33.5425,33.4777,33.4869,14275.0
2019-11-11 10:30:00,36.15,36.22,36.07,36.11,38118.0,33.4962,33.5611,33.4221,33.4591,38118.0
2019-11-11 10:35:00,36.11,36.16,36.08,36.16,8848.0,33.4591,33.5055,33.4313,33.5055,8848.0
2019-11-11 10:40:00,36.16,36.26,36.16,36.26,23166.0,33.5055,33.5981,33.5055,33.5981,23166.0
2019-11-11 10:45:00,36.26,36.27,36.2,36.24,14266.0,33.5981,33.6074,33.5425,33.5796,14266.0
2019-11-11 10:50:00,36.24,36.29,36.15,36.17,23155.0,33.5796,33.6259,33.4962,33.5147,23155.0
2019-11-11 10:55:00,36.18,36.18,36.08,36.12,32681.0,33.524,33.524,33.4313,33.4684,32681.0
2019-11-11 11:00:00,36.13,36.26,36.12,36.24,15762.0,33.4777,33.5981,33.4684,33.5796,15762.0
2019-11-11 11:05:00,36.26,36.33,36.25,36.31,15009.0,33.5981,33.663,33.5889,33.6445,15009.0
2019-11-11 11:10:00,36.31,36.34,36.28,36.29,21923.0,33.6445,33.6723,33.6167,33.6259,21923.0
2019-11-11 11:15:00,36.3,36.44,36.3,36.42,20796.0,33.6352,33.7649,33.6352,33.7464,20796.0
2019-11-11 11:20:00,36.42,36.49,36.42,36.49,24727.0,33.7464,33.8112,33.7464,33.8112,24727.0
2019-11-11 11:25:00,36.49,36.56,36.49,36.51,17599.0,33.8112,33.8761,33.8112,33.8298,17599.0
2019-11-11 11:30:00,36.5,36.55,36.48,36.55,8492.0,33.8205,33.8668,33.802,33.8668,8492.0
2019-11-11 11:35:00,36.54,36.55,36.47,36.5,11230.0,33.8576,33.8668,33.7927,33.8205,11230.0
2019-11-11 11:40:00,36.51,36.53,36.48,36.51,10452.0,33.8298,33.8483,33.802,33.8298,10452.0
2019-11-11 11:45:00,36.51,36.59,36.51,36.57,8403.0,33.8298,33.9039,33.8298,33.8854,8403.0
2019-11-11 11:50:00,36.57,36.59,36.55,36.58,5256.0,33.8854,33.9039,33.8668,33.8946,5256.0
2019-11-11 11:55:00,36.59,36.59,36.55,36.55,8308.0,33.9039,33.9039,33.8668,33.8668,8308.0
2019-11-11 12:00:00,36.55,36.55,36.49,36.49,12039.0,33.8668,33.8668,33.8112,33.8112,12039.0
2019-11-11 12:05:00,36.53,36.55,36.51,36.54,12897.0,33.8483,33.8668,33.8298,33.8576,12897.0
2019-11-11 12:10:00,36.53,36.54,36.49,36.54,3809.0,33.8483,33.8576,33.8112,33.8576,3809.0
2019-11-11 12:15:00,36.55,36.55,36.49,36.49,4082.0,33.8668,33.8668,33.8112,33.8112,4082.0
2019-11-11 12:20:00,36.48,36.53,36.47,36.53,8638.0,33.802,33.8483,33.7927,33.8483,8638.0
2019-11-11 12:25:00,36.52,36.53,36.48,36.49,6371.0,33.839,33.8483,33.802,33.8112,6371.0
2019-11-11 12:30:00,36.49,36.52,36.49,36.52,10207.0,33.8112,33.839,33.8112,33.839,10207.0
2019-11-11 12:35:00,36.53,36.58,36.53,36.58,5391.0,33.8483,33.8946,33.8483,33.8946,5391.0
2019-11-11 12:40:00,36.57,36.57,36.54,36.54,6960.0,33.8854,33.8854,33.8576,33.8576,6960.0
2019-11-11 12:45:00,36.55,36.57,36.55,36.56,2700.0,33.8668,33.8854,33.8668,33.8761,2700.0
2019-11-11 12:50:00,36.56,36.56,36.55,36.56,1900.0,33.8761,33.8761,33.8668,33.8761,1900.0
2019-11-11 12:55:00,36.54,36.55,36.53,36.54,3199.0,33.8576,33.8668,33.8483,33.8576,3199.0
2019-11-11 13:00:00,36.54,36.58,36.51,36.52,12020.0,33.8576,33.8946,33.8298,33.839,12020.0
2019-11-11 13:05:00,36.52,36.53,36.51,36.52,4900.0,33.839,33.8483,33.8298,33.839,4900.0
2019-11-11 13:10:00,36.53,36.55,36.49,36.52,10309.0,33.8483,33.8668,33.8112,33.839,10309.0
2019-11-11 13:15:00,36.54,36.55,36.49,36.5,23964.0,33.8576,33.8668,33.8112,33.8205,23964.0
2019-11-11 13:20:00,36.48,36.49,36.44,36.47,8099.0,33.802,33.8112,33.7649,33.7927,8099.0
2019-11-11 13:25:00,36.48,36.49,36.48,36.48,8667.0,33.802,33.8112,33.802,33.802,8667.0
2019-11-11 13:30:00,36.49,36.55,36.49,36.55,4900.0,33.8112,33.8668,33.8112,33.8668,4900.0
2019-11-11 13:35:00,36.56,36.61,36.56,36.6,24251.0,33.8761,33.9224,33.8761,33.9132,24251.0
2019-11-11 13:40:00,36.6,36.61,36.55,36.57,6999.0,33.9132,33.9224,33.8668,33.8854,6999.0
2019-11-11 13:45:00,36.58,36.59,36.58,36.58,5300.0,33.8946,33.9039,33.8946,33.8946,5300.0
2019-11-11 13:50:00,36.59,36.6,36.58,36.58,5590.0,33.9039,33.9132,33.8946,33.8946,5590.0
2019-11-11 13:55:00,36.57,36.6,36.57,36.6,2099.0,33.8854,33.9132,33.8854,33.9132,2099.0
2019-11-11 14:00:00,36.61,36.61,36.59,36.59,4605.0,33.9224,33.9224,33.9039,33.9039,4605.0
2019-11-11 14:05:00,36.59,36.6,36.54,36.54,11937.0,33.9039,33.9132,33.8576,33.8576,11937.0
2019-11-11 14:10:00,36.54,36.54,36.51,36.53,12910.0,33.8576,33.8576,33.8298,33.8483,12910.0
2019-11-11 14:15:00,36.53,36.54,36.53,36.54,10729.0,33.8483,33.8576,33.8483,33.8576,10729.0
2019-11-11 14:20:00,36.55,36.56,36.53,36.53,3489.0,33.8668,33.8761,33.8483,33.8483,3489.0
2019-11-11 14:25:00,36.54,36.54,36.52,36.52,3950.0,33.8576,33.8576,33.839,33.839,3950.0
2019-11-11 14:30:00,36.51,36.51,36.49,36.5,2600.0,33.8298,33.8298,33.8112,33.8205,2600.0
2019-11-11 14:35:00,36.5,36.54,36.5,36.53,5190.0,33.8205,33.8576,33.8205,33.8483,5190.0
2019-11-11 14:40:00,36.53,36.53,36.49,36.49,6733.0,33.8483,33.8483,33.8112,33.8112,6733.0
2019-11-11 14:45:00,36.48,36.51,36.47,36.49,8483.0,33.802,33.8298,33.7927,33.8112,8483.0
2019-11-11 14:50:00,36.47,36.5,36.47,36.49,4562.0,33.7927,33.8205,33.7927,33.8112,4562.0
2019-11-11 14:55:00,36.49,36.5,36.47,36.47,6429.0,33.8112,33.8205,33.7927,33.7927,6429.0
2019-11-11 15:00:00,36.44,36.5,36.44,36.49,8194.0,33.7649,33.8205,33.7649,33.8112,8194.0
2019-11-11 15:05:00,36.48,36.48,36.44,36.44,5436.0,33.802,33.802,33.7649,33.7649,5436.0
2019-11-11 15:10:00,36.43,36.44,36.41,36.42,6990.0,33.7556,33.7649,33.7371,33.7464,6990.0
2019-11-11 15:15:00,36.42,36.44,36.42,36.44,900.0,33.7464,33.7649,33.7464,33.7649,900.0
2019-11-11 15:20:00,36.42,36.43,36.42,36.42,4783.0,33.7464,33.7556,33.7464,33.7464,4783.0
2019-11-11 15:25:00,36.41,36.42,36.4,36.41,5711.0,33.7371,33.7464,33.7278,33.7371,5711.0
2019-11-11 15:30:00,36.41,36.41,36.38,36.38,11029.0,33.7371,33.7371,33.7093,33.7093,11029.0
2019-11-11 15:35:00,36.38,36.43,36.38,36.43,13747.0,33.7093,33.7556,33.7093,33.7556,13747.0
2019-11-11 15:40:00,36.44,36.45,36.44,36.44,8503.0,33.7649,33.7742,33.7649,33.7649,8503.0
2019-11-11 15:45:00,36.44,36.48,36.43,36.46,21506.0,33.7649,33.802,33.7556,33.7834,21506.0
2019-11-11 15:50:00,36.46,36.47,36.44,36.44,43822.0,33.7834,33.7927,33.7649,33.7649,43822.0
2019-11-11 15:55:00,36.44,36.47,36.31,36.32,293414.0,33.7649,33.7927,33.6445,33.6537,293414.0
2019-11-12 09:30:00,36.36,36.5,36.35,36.48,96341.0,33.6908,33.8205,33.6815,33.802,96341.0
2019-11-12 09:35:00,36.49,36.51,36.34,36.38,19438.0,33.8112,33.8298,33.6723,33.7093,19438.0
2019-11-12 09:40:00,36.37,36.41,36.33,36.33,20604.0,33.7001,33.7371,33.663,33.663,20604.0
2019-11-12 09:45:00,36.33,36.37,36.31,36.36,20874.0,33.663,33.7001,33.6445,33.6908,20874.0
2019-11-12 09:50:00,36.36,36.37,36.28,36.32,15227.0,33.6908,33.7001,33.6167,33.6537,15227.0
2019-11-12 09:55:00,36.32,36.33,36.22,36.31,9366.0,33.6537,33.663,33.5611,33.6445,9366.0
2019-11-12 10:00:00,36.29,36.33,36.26,36.31,33548.0,33.6259,33.663,33.5981,33.6445,33548.0
2019-11-12 10:05:00,36.31,36.37,36.29,36.35,21361.0,33.6445,33.7001,33.6259,33.6815,21361.0
2019-11-12 10:10:00,36.35,36.38,36.35,36.37,8292.0,33.6815,33.7093,33.6815,33.7001,8292.0
2019-11-12 10:15:00,36.34,36.34,36.26,36.28,8669.0,33.6723,33.6723,33.5981,33.6167,8669.0
2019-11-12 10:20:00,36.28,36.28,36.23,36.23,9599.0,33.6167,33.6167,33.5703,33.5703,9599.0
2019-11-12 10:25:00,36.21,36.21,36.18,36.2,16479.0,33.5518,33.5518,33.524,33.5425,16479.0
2019-11-12 10:30:00,36.19,36.19,36.13,36.14,20998.0,33.5333,33.5333,33.4777,33.4869,20998.0
2019-11-12 10:35:00,36.14,36.14,36.06,36.06,39104.0,33.4869,33.4869,33.4128,33.4128,39104.0
2019-11-12 10:40:00,36.06,36.06,35.84,35.84,104173.0,33.4128,33.4128,33.209,33.209,104173.0
2019-11-12 10:45:00,35.84,35.98,35.84,35.95,49795.0,33.209,33.3387,33.209,33.3109,49795.0
2019-11-12 10:50:00,35.95,36.11,35.94,36.11,39644.0,33.3109,33.4591,33.3016,33.4591,39644.0
2019-11-12 10:55:00,36.11,36.31,36.09,36.23,63080.0,33.4591,33.6445,33.4406,33.5703,63080.0
2019-11-12 11:00:00,36.25,36.26,36.14,36.26,12833.0,33.5889,33.5981,33.4869,33.5981,12833.0
2019-11-12 11:05:00,36.25,36.25,36.16,36.19,15347.0,33.5889,33.5889,33.5055,33.5333,15347.0
2019-11-12 11:10:00,36.2,36.24,36.18,36.2,14064.0,33.5425,33.5796,33.524,33.5425,14064.0
2019-11-12 11:15:00,36.2,36.28,36.19,36.24,14443.0,33.5425,33.6167,33.5333,33.5796,14443.0
2019-11-12 11:20:00,36.24,36.27,36.23,36.23,22517.0,33.5796,33.6074,33.5703,33.5703,22517.0
2019-11-12 11:25:00,36.21,36.28,36.21,36.24,7058.0,33.5518,33.6167,33.5518,33.5796,7058.0
2019-11-12 11:30:00,36.23,36.23,36.19,36.21,14263.0,33.5703,33.5703,33.5333,33.5518,14263.0
2019-11-12 11:35:00,36.2,36.29,36.2,36.28,20786.0,33.5425,33.6259,33.5425,33.6167,20786.0
2019-11-12 11:40:00,36.28,36.33,36.28,36.33,8046.0,33.6167,33.663,33.6167,33.663,8046.0
2019-11-12 11:45:00,36.33,36.44,36.33,36.38,12090.0,33.663,33.7649,33.663,33.7093,12090.0
2019-11-12 11:50:00,36.39,36.47,36.39,36.44,14469.0,33.7186,33.7927,33.7186,33.7649,14469.0
2019-11-12 11:55:00,36.45,36.48,36.44,36.47,7892.0,33.7742,33.802,33.7649,33.7927,7892.0
2019-11-12 12:00:00,36.47,36.48,36.43,36.44,10047.0,33.7927,33.802,33.7556,33.7649,10047.0
2019-11-12 12:05:00,36.45,36.49,36.43,36.46,9444.0,33.7742,33.8112,33.7556,33.7834,9444.0
2019-11-12 12:10:00,36.45,36.45,36.36,36.42,20814.0,33.7742,33.7742,33.6908,33.7464,20814.0
2019-11-12 12:15:00,36.43,36.48,36.43,36.47,7415.0,33.7556,33.802,33.7556,33.7927,7415.0
2019-11-12 12:20:00,36.45,36.45,36.4,36.41,9432.0,33.7742,33.7742,33.7278,33.7371,9432.0
2019-11-12 12:25:00,36.41,36.42,36.38,36.4,3500.0,33.7371,33.7464,33.7093,33.7278,3500.0
2019-11-12 12:30:00,36.41,36.45,36.41,36.42,4309.0,33.7371,33.7742,33.7371,33.7464,4309.0
2019-11-12 12:35:00,36.4,36.41,36.4,36.41,3263.0,33.7278,33.7371,33.7278,33.7371,3263.0
2019-11-12 12:40:00,36.41,36.46,36.41,36.45,5554.0,33.7371,33.7834,33.7371,33.7742,5554.0
2019-11-12 12:45:00,36.46,36.46,36.37,36.39,9375.0,33.7834,33.7834,33.7001,33.7186,9375.0
2019-11-12 12:50:00,36.39,36.49,36.39,36.44,20727.0,33.7186,33.8112,33.7186,33.7649,20727.0
2019-11-12 12:55:00,36.42,36.47,36.41,36.47,14499.0,33.7464,33.7927,33.7371,33.7927,14499.0
2019-11-12 13:00:00,36.48,36.48,36.44,36.47,7539.0,33.802,33.802,33.7649,33.7927,7539.0
2019-11-12 13:05:00,36.48,36.48,36.42,36.42,6639.0,33.802,33.802,33.7464,33.7464,6639.0
2019-11-12 13:10:00,36.43,36.6,36.43,36.54,27134.0,33.7556,33.9132,33.7556,33.8576,27134.0
2019-11-12 13:15:00,36.53,36.55,36.5,36.51,8662.0,33.8483,33.8668,33.8205,33.8298,8662.0
2019-11-12 13:20:00,36.51,36.55,36.49,36.52,17134.0,33.8298,33.8668,33.8112,33.839,17134.0
2019-11-12 13:25:00,36.5,36.52,36.49,36.49,9628.0,33.8205,33.839,33.8112,33.8112,9628.0
2019-11-12 13:30:00,36.51,36.6,36.51,36.6,12025.0,33.8298,33.9132,33.8298,33.9132,12025.0
2019-11-12 13:35:00,36.62,36.72,36.62,36.67,44767.0,33.9317,34.0244,33.9317,33.978,44767.0
2019-11-12 13:40:00,36.67,36.7,36.63,36.63,9891.0,33.978,34.0058,33.941,33.941,9891.0
2019-11-12 13:45:00,36.63,36.67,36.61,36.67,11418.0,33.941,33.978,33.9224,33.978,11418.0
2019-11-12 13:50:00,36.67,36.69,36.67,36.67,14370.0,33.978,33.9966,33.978,33.978,14370.0
2019-11-12 13:55:00,36.66,36.66,36.57,36.57,25102.0,33.9688,33.9688,33.8854,33.8854,25102.0
2019-11-12 14:00:00,36.59,36.65,36.58,36.58,18575.0,33.9039,33.9595,33.8946,33.8946,18575.0
2019-11-12 14:05:00,36.6,36.65,36.59,36.64,14422.0,33.9132,33.9595,33.9039,33.9502,14422.0
2019-11-12 14:10:00,36.66,36.71,36.66,36.71,6104.0,33.9688,34.0151,33.9688,34.0151,6104.0
2019-11-12 14:15:00,36.74,36.83,36.74,36.81,19202.0,34.0429,34.1263,34.0429,34.1078,19202.0
2019-11-12 14:20:00,36.81,36.92,36.81,36.92,8969.0,34.1078,34.2097,34.1078,34.2097,8969.0
2019-11-12 14:25:00,36.92,36.94,36.85,36.86,12387.0,34.2097,34.2282,34.1448,34.1541,12387.0
2019-11-12 14:30:00,36.87,36.96,36.83,36.92,35847.0,34.1633,34.2467,34.1263,34.2097,35847.0
2019-11-12 14:35:00,36.92,36.97,36.92,36.94,21607.0,34.2097,34.256,34.2097,34.2282,21607.0
2019-11-12 14:40:00,36.94,36.96,36.92,36.95,21705.0,34.2282,34.2467,34.2097,34.2375,21705.0
2019-11-12 14:45:00,36.95,36.98,36.91,36.98,23946.0,34.2375,34.2653,34.2004,34.2653,23946.0
2019-11-12 14:50:00,36.99,37.02,36.93,37.02,36029.0,34.2745,34.3023,34.2189,34.3023,36029.0
2019-11-12 14:55:00,37.02,37.04,36.98,37.0,36367.0,34.3023,34.3209,34.2653,34.2838,36367.0
2019-11-12 15:00:00,36.99,36.99,36.87,36.88,46515.0,34.2745,34.2745,34.1633,34.1726,46515.0
2019-11-12 15:05:00,36.87,36.89,36.82,36.83,12952.0,34.1633,34.1819,34.117,34.1263,12952.0
2019-11-12 15:10:00,36.83,36.83,36.75,36.78,18635.0,34.1263,34.1263,34.0522,34.08,18635.0
2019-11-12 15:15:00,36.78,36.81,36.78,36.8,13236.0,34.08,34.1078,34.08,34.0985,13236.0
2019-11-12 15:20:00,36.79,36.83,36.75,36.79,26182.0,34.0892,34.1263,34.0522,34.0892,26182.0
2019-11-12 15:25:00,36.79,36.8,36.78,36.8,15365.0,34.0892,34.0985,34.08,34.0985,15365.0
2019-11-12 15:30:00,36.8,36.8,36.74,36.75,17488.0,34.0985,34.0985,34.0429,34.0522,17488.0
2019-11-12 15:35:00,36.76,36.82,36.76,36.8,19799.0,34.0614,34.117,34.0614,34.0985,19799.0
2019-11-12 15:40:00,36.81,36.9,36.81,36.9,25860.0,34.1078,34.1911,34.1078,34.1911,25860.0
2019-11-12 15:45:00,36.89,36.94,36.88,36.92,69280.0,34.1819,34.2282,34.1726,34.2097,69280.0
2019-11-12 15:50:00,36.91,36.94,36.9,36.92,88381.0,34.2004,34.2282,34.1911,34.2097,88381.0
2019-11-12 15:55:00,36.91,37.04,36.9,37.03,411027.0,34.2004,34.3209,34.1911,34.3116,411027.0
2019-11-13 09:30:00,37.2,37.29,37.11,37.11,55847.0,34.4691,34.5525,34.3857,34.3857,55847.0
2019-11-13 09:35:00,37.1,37.16,37.1,37.16,7806.0,34.3765,34.4321,34.3765,34.4321,7806.0
2019-11-13 09:40:00,37.16,37.28,37.14,37.26,39814.0,34.4321,34.5432,34.4135,34.5247,39814.0
2019-11-13 09:45:00,37.26,37.29,37.17,37.23,36162.0,34.5247,34.5525,34.4413,34.4969,36162.0
2019-11-13 09:50:00,37.23,37.27,37.06,37.1,52469.0,34.4969,34.534,34.3394,34.3765,52469.0
2019-11-13 09:55:00,37.11,37.17,37.11,37.11,20997.0,34.3857,34.4413,34.3857,34.3857,20997.0
2019-11-13 10:00:00,37.12,37.18,37.12,37.18,14626.0,34.395,34.4506,34.395,34.4506,14626.0
2019-11-13 10:05:00,37.18,37.2,37.15,37.15,14804.0,34.4506,34.4691,34.4228,34.4228,14804.0
2019-11-13 10:10:00,37.15,37.2,37.14,37.19,20787.0,34.4228,34.4691,34.4135,34.4599,20787.0
2019-11-13 10:15:00,37.19,37.19,37.13,37.15,14934.0,34.4599,34.4599,34.4043,34.4228,14934.0
2019-11-13 10:20:00,37.16,37.2,37.16,37.19,11609.0,34.4321,34.4691,34.4321,34.4599,11609.0
2019-11-13 10:25:00,37.21,37.27,37.21,37.22,27697.0,34.4784,34.534,34.4784,34.4877,27697.0
2019-11-13 10:30:00,37.24,37.32,37.21,37.32,36277.0,34.5062,34.5803,34.4784,34.5803,36277.0
2019-11-13 10:35:00,37.33,37.39,37.29,37.29,66230.0,34.5896,34.6452,34.5525,34.5525,66230.0
2019-11-13 10:40:00,37.27,37.3,37.25,37.28,19613.0,34.534,34.5618,34.5155,34.5432,19613.0
2019-11-13 10:45:00,37.27,37.29,37.22,37.28,24032.0,34.534,34.5525,34.4877,34.5432,24032.0
2019-11-13 10:50:00,37.26,37.26,37.22,37.26,15317.0,34.5247,34.5247,34.4877,34.5247,15317.0
2019-11-13 10:55:00,37.26,37.34,37.25,37.33,13365.0,34.5247,34.5988,34.5155,34.5896,13365.0
2019-11-13 11:00:00,37.32,37.35,37.29,37.34,7859.0,34.5803,34.6081,34.5525,34.5988,7859.0
2019-11-13 11:05:00,37.35,37.41,37.33,37.38,31825.0,34.6081,34.6637,34.5896,34.6359,31825.0
2019-11-13 11:10:00,37.38,37.38,37.28,37.29,21917.0,34.6359,34.6359,34.5432,34.5525,21917.0
2019-11-13 11:15:00,37.28,37.28,37.2,37.23,12390.0,34.5432,34.5432,34.4691,34.4969,12390.0
2019-11-13 11:20:00,37.23,37.24,37.13,37.18,19572.0,34.4969,34.5062,34.4043,34.4506,19572.0
2019-11-13 11:25:00,37.18,37.18,37.06,37.13,19841.0,34.4506,34.4506,34.3394,34.4043,19841.0
2019-11-13 11:30:00,37.13,37.19,37.12,37.13,17607.0,34.4043,34.4599,34.395,34.4043,17607.0
2019-11-13 11:35:00,37.14,37.14,37.07,37.1,14363.0,34.4135,34.4135,34.3487,34.3765,14363.0
2019-11-13 11:40:00,37.1,37.15,37.01,37.01,21626.0,34.3765,34.4228,34.2931,34.2931,21626.0
2019-11-13 11:45:00,37.0,37.14,36.99,37.1,28509.0,34.2838,34.4135,34.2745,34.3765,28509.0
2019-11-13 11:50:00,37.1,37.16,37.1,37.15,3412.0,34.3765,34.4321,34.3765,34.4228,3412.0
2019-11-13 11:55:00,37.16,37.16,37.14,37.15,5443.0,34.4321,34.4321,34.4135,34.4228,5443.0
2019-11-13 12:00:00,37.14,37.14,37.05,37.07,18128.0,34.4135,34.4135,34.3301,34.3487,18128.0
2019-11-13 12:05:00,37.07,37.11,37.07,37.08,10400.0,34.3487,34.3857,34.3487,34.3579,10400.0
2019-11-13 12:10:00,37.08,37.13,37.07,37.13,11302.0,34.3579,34.4043,34.3487,34.4043,11302.0
2019-11-13 12:15:00,37.14,37.17,37.1,37.17,15872.0,34.4135,34.4413,34.3765,34.4413,15872.0
2019-11-13 12:20:00,37.18,37.25,37.18,37.2,19674.0,34.4506,34.5155,34.4506,34.4691,19674.0
2019-11-13 12:25:00,37.19,37.19,37.14,37.19,8181.0,34.4599,34.4599,34.4135,34.4599,8181.0
2019-11-13 12:30:00,37.21,37.27,37.21,37.26,5988.0,34.4784,34.534,34.4784,34.5247,5988.0
2019-11-13 12:35:00,37.27,37.29,37.25,37.27,11457.0,34.534,34.5525,34.5155,34.534,11457.0
2019-11-13 12:40:00,37.25,37.26,37.18,37.18,37482.0,34.5155,34.5247,34.4506,34.4506,37482.0
2019-11-13 12:45:00,37.18,37.21,37.14,37.14,12870.0,34.4506,34.4784,34.4135,34.4135,12870.0
2019-11-13 12:50:00,37.14,37.18,37.14,37.18,18201.0,34.4135,34.4506,34.4135,34.4506,18201.0
2019-11-13 12:55:00,37.18,37.18,37.11,37.11,16491.0,34.4506,34.4506,34.3857,34.3857,16491.0
2019-11-13 13:00:00,37.11,37.12,37.09,37.11,9300.0,34.3857,34.395,34.3672,34.3857,9300.0
2019-11-13 13:05:00,37.11,37.13,37.1,37.12,16891.0,34.3857,34.4043,34.3765,34.395,16891.0
2019-11-13 13:10:00,37.12,37.12,37.11,37.11,14796.0,34.395,34.395,34.3857,34.3857,14796.0
2019-11-13 13:15:00,37.11,37.18,37.11,37.16,33179.0,34.3857,34.4506,34.3857,34.4321,33179.0
2019-11-13 13:20:00,37.17,37.2,37.17,37.19,9605.0,34.4413,34.4691,34.4413,34.4599,9605.0
2019-11-13 13:25:00,37.18,37.23,37.17,37.2,8740.0,34.4506,34.4969,34.4413,34.4691,8740.0
2019-11-13 13:30:00,37.19,37.19,37.17,37.17,5005.0,34.4599,34.4599,34.4413,34.4413,5005.0
2019-11-13 13:35:00,37.18,37.18,37.14,37.15,12259.0,34.4506,34.4506,34.4135,34.4228,12259.0
2019-11-13 13:40:00,37.15,37.17,37.14,37.17,1826.0,34.4228,34.4413,34.4135,34.4413,1826.0
2019-11-13 13:45:00,37.17,37.17,37.12,37.13,3200.0,34.4413,34.4413,34.395,34.4043,3200.0
2019-11-13 13:50:00,37.14,37.16,37.12,37.14,5291.0,34.4135,34.4321,34.395,34.4135,5291.0
2019-11-13 13:55:00,37.13,37.25,37.11,37.21,95937.0,34.4043,34.5155,34.3857,34.4784,95937.0
2019-11-13 14:00:00,37.24,37.31,37.23,37.29,11283.0,34.5062,34.571,34.4969,34.5525,11283.0
2019-11-13 14:05:00,37.28,37.36,37.28,37.34,37900.0,34.5432,34.6174,34.5432,34.5988,37900.0
2019-11-13 14:10:00,37.35,37.43,37.35,37.39,36443.0,34.6081,34.6822,34.6081,34.6452,36443.0
2019-11-13 14:15:00,37.37,37.39,37.35,37.39,15898.0,34.6266,34.6452,34.6081,34.6452,15898.0
2019-11-13 14:20:00,37.39,37.39,37.36,37.38,6144.0,34.6452,34.6452,34.6174,34.6359,6144.0
2019-11-13 14:25:00,37.39,37.4,37.34,37.34,26312.0,34.6452,34.6544,34.5988,34.5988,26312.0
2019-11-13 14:30:00,37.35,37.35,37.31,37.35,20994.0,34.6081,34.6081,34.571,34.6081,20994.0
2019-11-13 14:35:00,37.34,37.35,37.3,37.3,26226.0,34.5988,34.6081,34.5618,34.5618,26226.0
2019-11-13 14:40:00,37.29,37.29,37.22,37.25,29592.0,34.5525,34.5525,34.4877,34.5155,29592.0
2019-11-13 14:45:00,37.25,37.26,37.23,37.25,5373.0,34.5155,34.5247,34.4969,34.5155,5373.0
2019-11-13 14:50:00,37.24,37.27,37.24,37.26,8556.0,34.5062,34.534,34.5062,34.5247,8556.0
2019-11-13 14:55:00,37.26,37.28,37.21,37.22,11816.0,34.5247,34.5432,34.4784,34.4877,11816.0
2019-11-13 15:00:00,37.22,37.22,37.17,37.19,12437.0,34.4877,34.4877,34.4413,34.4599,12437.0
2019-11-13 15:05:00,37.19,37.22,37.19,37.22,5246.0,34.4599,34.4877,34.4599,34.4877,5246.0
2019-11-13 15:10:00,37.22,37.22,37.21,37.22,3189.0,34.4877,34.4877,34.4784,34.4877,3189.0
2019-11-13 15:15:00,37.23,37.23,37.21,37.23,8717.0,34.4969,34.4969,34.4784,34.4969,8717.0
2019-11-13 15:20:00,37.23,37.25,37.2,37.25,9332.0,34.4969,34.5155,34.4691,34.5155,9332.0
2019-11-13 15:25:00,37.25,37.26,37.25,37.25,5226.0,34.5155,34.5247,34.5155,34.5155,5226.0
2019-11-13 15:30:00,37.24,37.24,37.16,37.17,14595.0,34.5062,34.5062,34.4321,34.4413,14595.0
2019-11-13 15:35:00,37.18,37.21,37.18,37.21,7960.0,34.4506,34.4784,34.4506,34.4784,7960.0
2019-11-13 15:40:00,37.22,37.22,37.17,37.17,9693.0,34.4877,34.4877,34.4413,34.4413,9693.0
2019-11-13 15:45:00,37.17,37.17,37.07,37.07,17693.0,34.4413,34.4413,34.3487,34.3487,17693.0
2019-11-13 15:50:00,37.07,37.16,37.06,37.14,113350.0,34.3487,34.4321,34.3394,34.4135,113350.0
2019-11-13 15:55:00,37.13,37.18,37.07,37.08,248078.0,34.4043,34.4506,34.3487,34.3579,248078.0
2019-11-14 09:30:00,37.25,37.37,37.25,37.32,88193.0,34.5155,34.6266,34.5155,34.5803,88193.0
2019-11-14 09:35:00,37.31,37.31,37.23,37.31,14920.0,34.571,34.571,34.4969,34.571,14920.0
2019-11-14 09:40:00,37.3,37.45,37.29,37.38,22055.0,34.5618,34.7008,34.5525,34.6359,22055.0
2019-11-14 09:45:00,37.39,37.39,37.28,37.33,25747.0,34.6452,34.6452,34.5432,34.5896,25747.0
2019-11-14 09:50:00,37.32,37.36,37.3,37.34,6835.0,34.5803,34.6174,34.5618,34.5988,6835.0
2019-11-14 09:55:00,37.35,37.36,37.33,37.33,1800.0,34.6081,34.6174,34.5896,34.5896,1800.0
2019-11-14 10:00:00,37.33,37.34,37.14,37.16,8776.0,34.5896,34.5988,34.4135,34.4321,8776.0
2019-11-14 10:05:00,37.15,37.19,37.11,37.15,8692.0,34.4228,34.4599,34.3857,34.4228,8692.0
2019-11-14 10:10:00,37.15,37.21,37.12,37.21,12468.0,34.4228,34.4784,34.395,34.4784,12468.0
2019-11-14 10:15:00,37.2,37.22,37.03,37.05,14317.0,34.4691,34.4877,34.3116,34.3301,14317.0
2019-11-14 10:20:00,37.05,37.11,37.04,37.08,9906.0,34.3301,34.3857,34.3209,34.3579,9906.0
2019-11-14 10:25:00,37.08,37.11,37.05,37.08,12152.0,34.3579,34.3857,34.3301,34.3579,12152.0
2019-11-14 10:30:00,37.08,37.1,37.01,37.1,14673.0,34.3579,34.3765,34.2931,34.3765,14673.0
2019-11-14 10:35:00,37.1,37.13,37.05,37.05,11218.0,34.3765,34.4043,34.3301,34.3301,11218.0
2019-11-14 10:40:00,37.03,37.06,37.01,37.06,3977.0,34.3116,34.3394,34.2931,34.3394,3977.0
2019-11-14 10:45:00,37.07,37.12,37.05,37.07,5696.0,34.3487,34.395,34.3301,34.3487,5696.0
2019-11-14 10:50:00,37.06,37.07,37.02,37.05,12747.0,34.3394,34.3487,34.3023,34.3301,12747.0
2019-11-14 10:55:00,37.07,37.25,37.07,37.22,22484.0,34.3487,34.5155,34.3487,34.4877,22484.0
2019-11-14 11:00:00,37.22,37.34,37.22,37.25,33632.0,34.4877,34.5988,34.4877,34.5155,33632.0
2019-11-14 11:05:00,37.24,37.3,37.24,37.24,18564.0,34.5062,34.5618,34.5062,34.5062,18564.0
2019-11-14 11:10:00,37.25,37.4,37.25,37.36,20498.0,34.5155,34.6544,34.5155,34.6174,20498.0
2019-11-14 11:15:00,37.36,37.39,37.33,37.36,13191.0,34.6174,34.6452,34.5896,34.6174,13191.0
2019-11-14 11:20:00,37.35,37.41,37.35,37.39,16344.0,34.6081,34.6637,34.6081,34.6452,16344.0
2019-11-14 11:25:00,37.39,37.45,37.39,37.42,16527.0,34.6452,34.7008,34.6452,34.673,16527.0
2019-11-14 11:30:00,37.41,37.48,37.39,37.39,13249.0,34.6637,34.7286,34.6452,34.6452,13249.0
2019-11-14 11:35:00,37.4,37.48,37.38,37.48,9599.0,34.6544,34.7286,34.6359,34.7286,9599.0
2019-11-14 11:40:00,37.49,37.55,37.49,37.51,32411.0,34.7378,34.7934,34.7378,34.7564,32411.0
2019-11-14 11:45:00,37.51,37.57,37.51,37.54,12667.0,34.7564,34.812,34.7564,34.7842,12667.0
2019-11-14 11:50:00,37.53,37.54,37.48,37.51,12775.0,34.7749,34.7842,34.7286,34.7564,12775.0
2019-11-14 11:55:00,37.51,37.61,37.51,37.55,21774.0,34.7564,34.849,34.7564,34.7934,21774.0
2019-11-14 12:00:00,37.55,37.58,37.53,37.53,16907.0,34.7934,34.8212,34.7749,34.7749,16907.0
2019-11-14 12:05:00,37.53,37.53,37.49,37.53,27368.0,34.7749,34.7749,34.7378,34.7749,27368.0
2019-11-14 12:10:00,37.53,37.57,37.53,37.55,9804.0,34.7749,34.812,34.7749,34.7934,9804.0
2019-11-14 12:15:00,37.56,37.56,37.46,37.49,18998.0,34.8027,34.8027,34.71,34.7378,18998.0
2019-11-14 12:20:00,37.49,37.5,37.47,37.49,12914.0,34.7378,34.7471,34.7193,34.7378,12914.0
2019-11-14 12:25:00,37.49,37.49,37.42,37.44,5799.0,34.7378,34.7378,34.673,34.6915,5799.0
2019-11-14 12:30:00,37.44,37.49,37.44,37.45,12340.0,34.6915,34.7378,34.6915,34.7008,12340.0
2019-11-14 12:35:00,37.46,37.46,37.39,37.4,5201.0,34.71,34.71,34.6452,34.6544,5201.0
2019-11-14 12:40:00,37.39,37.39,37.33,37.34,16846.0,34.6452,34.6452,34.5896,34.5988,16846.0
2019-11-14 12:45:00,37.34,37.39,37.33,37.38,5416.0,34.5988,34.6452,34.5896,34.6359,5416.0
2019-11-14 12:50:00,37.38,37.4,37.37,37.4,14067.0,34.6359,34.6544,34.6266,34.6544,14067.0
2019-11-14 12:55:00,37.4,37.43,37.34,37.35,21683.0,34.6544,34.6822,34.5988,34.6081,21683.0
2019-11-14 13:00:00,37.38,37.38,37.3,37.3,4400.0,34.6359,34.6359,34.5618,34.5618,4400.0
2019-11-14 13:05:00,37.3,37.3,37.26,37.28,12256.0,34.5618,34.5618,34.5247,34.5432,12256.0
2019-11-14 13:10:00,37.28,37.32,37.27,37.32,11192.0,34.5432,34.5803,34.534,34.5803,11192.0
2019-11-14 13:15:00,37.33,37.43,37.33,37.4,19655.0,34.5896,34.6822,34.5896,34.6544,19655.0
2019-11-14 13:20:00,37.42,37.49,37.42,37.48,9559.0,34.673,34.7378,34.673,34.7286,9559.0
2019-11-14 13:25:00,37.48,37.49,37.41,37.42,15775.0,34.7286,34.7378,34.6637,34.673,15775.0
2019-11-14 13:30:00,37.43,37.47,37.43,37.45,8208.0,34.6822,34.7193,34.6822,34.7008,8208.0
2019-11-14 13:35:00,37.44,37.47,37.44,37.44,4400.0,34.6915,34.7193,34.6915,34.6915,4400.0
2019-11-14 13:40:00,37.45,37.47,37.45,37.46,2982.0,34.7008,34.7193,34.7008,34.71,2982.0
2019-11-14 13:45:00,37.46,37.47,37.45,37.46,12122.0,34.71,34.7193,34.7008,34.71,12122.0
2019-11-14 13:50:00,37.47,37.48,37.46,37.47,17828.0,34.7193,34.7286,34.71,34.7193,17828.0
2019-11-14 13:55:00,37.46,37.54,37.43,37.47,32953.0,34.71,34.7842,34.6822,34.7193,32953.0
2019-11-14 14:00:00,37.48,37.52,37.43,37.51,12875.0,34.7286,34.7656,34.6822,34.7564,12875.0
2019-11-14 14:05:00,37.51,37.53,37.47,37.52,7300.0,34.7564,34.7749,34.7193,34.7656,7300.0
2019-11-14 14:10:00,37.52,37.54,37.5,37.53,4865.0,34.7656,34.7842,34.7471,34.7749,4865.0
2019-11-14 14:15:00,37.53,37.53,37.5,37.52,5976.0,34.7749,34.7749,34.7471,34.7656,5976.0
2019-11-14 14:20:00,37.5,37.54,37.47,37.54,11398.0,34.7471,34.7842,34.7193,34.7842,11398.0
2019-11-14 14:25:00,37.54,37.54,37.53,37.53,1100.0,34.7842,34.7842,34.7749,34.7749,1100.0
2019-11-14 14:30:00,37.54,37.56,37.54,37.54,4550.0,34.7842,34.8027,34.7842,34.7842,4550.0
2019-11-14 14:35:00,37.55,37.55,37.52,37.53,10341.0,34.7934,34.7934,34.7656,34.7749,10341.0
2019-11-14 14:40:00,37.54,37.55,37.53,37.55,6680.0,34.7842,34.7934,34.7749,34.7934,6680.0
2019-11-14 14:45:00,37.54,37.56,37.51,37.52,8188.0,34.7842,34.8027,34.7564,34.7656,8188.0
2019-11-14 14:50:00,37.53,37.54,37.52,37.53,4208.0,34.7749,34.7842,34.7656,34.7749,4208.0
2019-11-14 14:55:00,37.53,37.55,37.53,37.55,7879.0,34.7749,34.7934,34.7749,34.7934,7879.0
2019-11-14 15:00:00,37.55,37.55,37.5,37.51,18957.0,34.7934,34.7934,34.7471,34.7564,18957.0
2019-11-14 15:05:00,37.51,37.54,37.51,37.54,5799.0,34.7564,34.7842,34.7564,34.7842,5799.0
2019-11-14 15:10:00,37.55,37.57,37.55,37.56,8443.0,34.7934,34.812,34.7934,34.8027,8443.0
2019-11-14 15:15:00,37.56,37.6,37.56,37.58,23757.0,34.8027,34.8398,34.8027,34.8212,23757.0
2019-11-14 15:20:00,37.58,37.6,37.58,37.58,19064.0,34.8212,34.8398,34.8212,34.8212,19064.0
2019-11-14 15:25:00,37.59,37.6,37.56,37.56,21879.0,34.8305,34.8398,34.8027,34.8027,21879.0
2019-11-14 15:30:00,37.56,37.56,37.51,37.52,27189.0,34.8027,34.8027,34.7564,34.7656,27189.0
2019-11-14 15:35:00,37.53,37.53,37.51,37.52,31782.0,34.7749,34.7749,34.7564,34.7656,31782.0
2019-11-14 15:40:00,37.53,37.56,37.53,37.55,48276.0,34.7749,34.8027,34.7749,34.7934,48276.0
2019-11-14 15:45:00,37.54,37.58,37.54,37.58,34691.0,34.7842,34.8212,34.7842,34.8212,34691.0
2019-11-14 15:50:00,37.58,37.6,37.56,37.58,79979.0,34.8212,34.8398,34.8027,34.8212,79979.0
2019-11-14 15:55:00,37.58,37.63,37.58,37.62,261662.0,34.8212,34.8676,34.8212,34.8583,261662.0
2019-11-15 09:30:00,37.29,37.43,37.29,37.42,56185.0,34.5525,34.6822,34.5525,34.673,56185.0
2019-11-15 09:35:00,37.4,37.42,37.32,37.37,33287.0,34.6544,34.673,34.5803,34.6266,33287.0
2019-11-15 09:40:00,37.38,37.42,37.34,37.42,16073.0,34.6359,34.673,34.5988,34.673,16073.0
2019-11-15 09:45:00,37.42,37.52,37.37,37.47,27902.0,34.673,34.7656,34.6266,34.7193,27902.0
2019-11-15 09:50:00,37.48,37.54,37.48,37.5,14873.0,34.7286,34.7842,34.7286,34.7471,14873.0
2019-11-15 09:55:00,37.47,37.57,37.46,37.52,11159.0,34.7193,34.812,34.71,34.7656,11159.0
2019-11-15 10:00:00,37.5,37.57,37.48,37.57,7443.0,34.7471,34.812,34.7286,34.812,7443.0
2019-11-15 10:05:00,37.57,37.58,37.52,37.52,6381.0,34.812,34.8212,34.7656,34.7656,6381.0
2019-11-15 10:10:00,37.52,37.56,37.48,37.48,15557.0,34.7656,34.8027,34.7286,34.7286,15557.0
2019-11-15 10:15:00,37.49,37.52,37.46,37.52,19985.0,34.7378,34.7656,34.71,34.7656,19985.0
2019-11-15 10:20:00,37.52,37.53,37.45,37.52,33667.0,34.7656,34.7749,34.7008,34.7656,33667.0
2019-11-15 10:25:00,37.52,37.56,37.52,37.55,16651.0,34.7656,34.8027,34.7656,34.7934,16651.0
2019-11-15 10:30:00,37.54,37.62,37.54,37.6,17424.0,34.7842,34.8583,34.7842,34.8398,17424.0
2019-11-15 10:35:00,37.61,37.61,37.53,37.58,14773.0,34.849,34.849,34.7749,34.8212,14773.0
2019-11-15 10:40:00,37.58,37.61,37.56,37.6,12565.0,34.8212,34.849,34.8027,34.8398,12565.0
2019-11-15 10:45:00,37.6,37.62,37.57,37.61,19682.0,34.8398,34.8583,34.812,34.849,19682.0
2019-11-15 10:50:00,37.61,37.7,37.61,37.7,13799.0,34.849,34.9324,34.849,34.9324,13799.0
2019-11-15 10:55:00,37.71,37.72,37.64,37.65,12699.0,34.9417,34.9509,34.8768,34.8861,12699.0
2019-11-15 11:00:00,37.65,37.65,37.53,37.54,21193.0,34.8861,34.8861,34.7749,34.7842,21193.0
2019-11-15 11:05:00,37.55,37.67,37.55,37.65,10402.0,34.7934,34.9046,34.7934,34.8861,10402.0
2019-11-15 11:10:00,37.63,37.65,37.57,37.57,5738.0,34.8676,34.8861,34.812,34.812,5738.0
2019-11-15 11:15:00,37.54,37.55,37.47,37.48,11619.0,34.7842,34.7934,34.7193,34.7286,11619.0
2019-11-15 11:20:00,37.48,37.49,37.44,37.46,21050.0,34.7286,34.7378,34.6915,34.71,21050.0
2019-11-15 11:25:00,37.47,37.49,37.44,37.46,10857.0,34.7193,34.7378,34.6915,34.71,10857.0
2019-11-15 11:30:00,37.44,37.49,37.44,37.48,7546.0,34.6915,34.7378,34.6915,34.7286,7546.0
2019-11-15 11:35:00,37.49,37.5,37.46,37.46,4993.0,34.7378,34.7471,34.71,34.71,4993.0
2019-11-15 11:40:00,37.46,37.49,37.42,37.43,14295.0,34.71,34.7378,34.673,34.6822,14295.0
2019-11-15 11:45:00,37.44,37.44,37.41,37.41,7401.0,34.6915,34.6915,34.6637,34.6637,7401.0
2019-11-15 11:50:00,37.41,37.44,37.39,37.44,8078.0,34.6637,34.6915,34.6452,34.6915,8078.0
2019-11-15 11:55:00,37.44,37.5,37.43,37.5,6686.0,34.6915,34.7471,34.6822,34.7471,6686.0
2019-11-15 12:00:00,37.5,37.52,37.48,37.48,7200.0,34.7471,34.7656,34.7286,34.7286,7200.0
2019-11-15 12:05:00,37.46,37.48,37.46,37.48,1888.0,34.71,34.7286,34.71,34.7286,1888.0
2019-11-15 12:10:00,37.49,37.49,37.48,37.48,2648.0,34.7378,34.7378,34.7286,34.7286,2648.0
2019-11-15 12:15:00,37.49,37.49,37.44,37.46,3580.0,34.7378,34.7378,34.6915,34.71,3580.0
2019-11-15 12:20:00,37.46,37.49,37.46,37.47,3941.0,34.71,34.7378,34.71,34.7193,3941.0
2019-11-15 12:25:00,37.48,37.56,37.48,37.55,4912.0,34.7286,34.8027,34.7286,34.7934,4912.0
2019-11-15 12:30:00,37.55,37.56,37.55,37.55,2467.0,34.7934,34.8027,34.7934,34.7934,2467.0
2019-11-15 12:35:00,37.54,37.54,37.51,37.51,3993.0,34.7842,34.7842,34.7564,34.7564,3993.0
2019-11-15 12:40:00,37.51,37.51,37.48,37.48,1800.0,34.7564,34.7564,34.7286,34.7286,1800.0
2019-11-15 12:45:00,37.49,37.5,37.46,37.48,11033.0,34.7378,34.7471,34.71,34.7286,11033.0
2019-11-15 12:50:00,37.48,37.49,37.48,37.49,3489.0,34.7286,34.7378,34.7286,34.7378,3489.0
2019-11-15 12:55:00,37.48,37.49,37.47,37.49,9366.0,34.7286,34.7378,34.7193,34.7378,9366.0
2019-11-15 13:00:00,37.49,37.53,37.48,37.53,3889.0,34.7378,34.7749,34.7286,34.7749,3889.0
2019-11-15 13:05:00,37.53,37.53,37.51,37.51,5388.0,34.7749,34.7749,34.7564,34.7564,5388.0
2019-11-15 13:10:00,37.51,37.53,37.5,37.51,3711.0,34.7564,34.7749,34.7471,34.7564,3711.0
2019-11-15 13:15:00,37.49,37.51,37.49,37.51,2024.0,34.7378,34.7564,34.7378,34.7564,2024.0
2019-11-15 13:20:00,37.51,37.51,37.45,37.45,7799.0,34.7564,34.7564,34.7008,34.7008,7799.0
2019-11-15 13:25:00,37.45,37.48,37.45,37.48,3587.0,34.7008,34.7286,34.7008,34.7286,3587.0
2019-11-15 13:30:00,37.48,37.51,37.48,37.51,900.0,34.7286,34.7564,34.7286,34.7564,900.0
2019-11-15 13:35:00,37.51,37.53,37.5,37.5,5712.0,34.7564,34.7749,34.7471,34.7471,5712.0
2019-11-15 13:40:00,37.51,37.51,37.5,37.5,4239.0,34.7564,34.7564,34.7471,34.7471,4239.0
2019-11-15 13:45:00,37.49,37.49,37.45,37.45,3400.0,34.7378,34.7378,34.7008,34.7008,3400.0
2019-11-15 13:50:00,37.44,37.44,37.43,37.44,4675.0,34.6915,34.6915,34.6822,34.6915,4675.0
2019-11-15 13:55:00,37.44,37.46,37.44,37.45,2000.0,34.6915,34.71,34.6915,34.7008,2000.0
2019-11-15 14:00:00,37.45,37.45,37.38,37.4,5225.0,34.7008,34.7008,34.6359,34.6544,5225.0
2019-11-15 14:05:00,37.39,37.39,37.39,37.39,4400.0,34.6452,34.6452,34.6452,34.6452,4400.0
2019-11-15 14:10:00,37.37,37.37,37.32,37.32,7188.0,34.6266,34.6266,34.5803,34.5803,7188.0
2019-11-15 14:15:00,37.33,37.33,37.31,37.33,4912.0,34.5896,34.5896,34.571,34.5896,4912.0
2019-11-15 14:20:00,37.32,37.33,37.28,37.28,7114.0,34.5803,34.5896,34.5432,34.5432,7114.0
2019-11-15 14:25:00,37.28,37.29,37.28,37.29,7200.0,34.5432,34.5525,34.5432,34.5525,7200.0
2019-11-15 14:30:00,37.29,37.34,37.29,37.33,7350.0,34.5525,34.5988,34.5525,34.5896,7350.0
2019-11-15 14:35:00,37.34,37.35,37.31,37.31,9341.0,34.5988,34.6081,34.571,34.571,9341.0
2019-11-15 14:40:00,37.31,37.31,37.29,37.3,6679.0,34.571,34.571,34.5525,34.5618,6679.0
2019-11-15 14:45:00,37.3,37.33,37.3,37.3,7603.0,34.5618,34.5896,34.5618,34.5618,7603.0
2019-11-15 14:50:00,37.3,37.31,37.28,37.28,6913.0,34.5618,34.571,34.5432,34.5432,6913.0
2019-11-15 14:55:00,37.28,37.31,37.28,37.28,22123.0,34.5432,34.571,34.5432,34.5432,22123.0
2019-11-15 15:00:00,37.28,37.29,37.27,37.27,18114.0,34.5432,34.5525,34.534,34.534,18114.0
2019-11-15 15:05:00,37.26,37.26,37.24,37.24,11691.0,34.5247,34.5247,34.5062,34.5062,11691.0
2019-11-15 15:10:00,37.24,37.27,37.24,37.27,4402.0,34.5062,34.534,34.5062,34.534,4402.0
2019-11-15 15:15:00,37.27,37.33,37.26,37.31,12207.0,34.534,34.5896,34.5247,34.571,12207.0
2019-11-15 15:20:00,37.31,37.35,37.31,37.33,15070.0,34.571,34.6081,34.571,34.5896,15070.0
2019-11-15 15:25:00,37.32,37.32,37.27,37.3,10399.0,34.5803,34.5803,34.534,34.5618,10399.0
2019-11-15 15:30:00,37.31,37.32,37.27,37.27,13543.0,34.571,34.5803,34.534,34.534,13543.0
2019-11-15 15:35:00,37.27,37.27,37.22,37.22,24310.0,34.534,34.534,34.4877,34.4877,24310.0
2019-11-15 15:40:00,37.23,37.25,37.21,37.23,30068.0,34.4969,34.5155,34.4784,34.4969,30068.0
2019-11-15 15:45:00,37.24,37.24,37.19,37.19,37214.0,34.5062,34.5062,34.4599,34.4599,37214.0
2019-11-15 15:50:00,37.19,37.2,37.17,37.17,44155.0,34.4599,34.4691,34.4413,34.4413,44155.0
2019-11-15 15:55:00,37.16,37.19,37.13,37.17,309331.0,34.4321,34.4599,34.4043,34.4413,309331.0
2019-11-18 09:30:00,37.19,37.3,37.14,37.25,56305.0,34.4599,34.5618,34.4135,34.5155,56305.0
2019-11-18 09:35:00,37.25,37.4,37.24,37.33,21388.0,34.5155,34.6544,34.5062,34.5896,21388.0
2019-11-18 09:40:00,37.33,37.4,37.28,37.31,35787.0,34.5896,34.6544,34.5432,34.571,35787.0
2019-11-18 09:45:00,37.33,37.34,37.26,37.26,27226.0,34.5896,34.5988,34.5247,34.5247,27226.0
2019-11-18 09:50:00,37.26,37.34,37.26,37.34,14005.0,34.5247,34.5988,34.5247,34.5988,14005.0
2019-11-18 09:55:00,37.34,37.35,37.21,37.21,13099.0,34.5988,34.6081,34.4784,34.4784,13099.0
2019-11-18 10:00:00,37.2,37.22,37.16,37.16,10714.0,34.4691,34.4877,34.4321,34.4321,10714.0
2019-11-18 10:05:00,37.14,37.23,37.08,37.22,28951.0,34.4135,34.4969,34.3579,34.4877,28951.0
2019-11-18 10:10:00,37.22,37.26,37.18,37.25,26172.0,34.4877,34.5247,34.4506,34.5155,26172.0
2019-11-18 10:15:00,37.27,37.38,37.27,37.35,13237.0,34.534,34.6359,34.534,34.6081,13237.0
2019-11-18 10:20:00,37.35,37.42,37.35,37.42,27131.0,34.6081,34.673,34.6081,34.673,27131.0
2019-11-18 10:25:00,37.38,37.4,37.31,37.39,23696.0,34.6359,34.6544,34.571,34.6452,23696.0
2019-11-18 10:30:00,37.39,37.41,37.31,37.35,29632.0,34.6452,34.6637,34.571,34.6081,29632.0
2019-11-18 10:35:00,37.35,37.39,37.33,37.36,27823.0,34.6081,34.6452,34.5896,34.6174,27823.0
2019-11-18 10:40:00,37.37,37.38,37.31,37.38,10028.0,34.6266,34.6359,34.571,34.6359,10028.0
2019-11-18 10:45:00,37.38,37.44,37.37,37.43,23489.0,34.6359,34.6915,34.6266,34.6822,23489.0
2019-11-18 10:50:00,37.45,37.46,37.38,37.46,18854.0,34.7008,34.71,34.6359,34.71,18854.0
2019-11-18 10:55:00,37.46,37.53,37.44,37.51,14748.0,34.71,34.7749,34.6915,34.7564,14748.0
2019-11-18 11:00:00,37.51,37.55,37.5,37.55,10350.0,34.7564,34.7934,34.7471,34.7934,10350.0
2019-11-18 11:05:00,37.55,37.6,37.55,37.59,17471.0,34.7934,34.8398,34.7934,34.8305,17471.0
2019-11-18 11:10:00,37.6,37.62,37.46,37.58,41319.0,34.8398,34.8583,34.71,34.8212,41319.0
2019-11-18 11:15:00,37.58,37.68,37.56,37.64,46300.0,34.8212,34.9139,34.8027,34.8768,46300.0
2019-11-18 11:20:00,37.62,37.63,37.55,37.56,20536.0,34.8583,34.8676,34.7934,34.8027,20536.0
2019-11-18 11:25:00,37.56,37.61,37.54,37.61,13717.0,34.8027,34.849,34.7842,34.849,13717.0
2019-11-18 11:30:00,37.61,37.66,37.56,37.56,30040.0,34.849,34.8954,34.8027,34.8027,30040.0
2019-11-18 11:35:00,37.58,37.6,37.5,37.54,16089.0,34.8212,34.8398,34.7471,34.7842,16089.0
2019-11-18 11:40:00,37.55,37.55,37.5,37.53,20849.0,34.7934,34.7934,34.7471,34.7749,20849.0
2019-11-18 11:45:00,37.53,37.59,37.53,37.59,8000.0,34.7749,34.8305,34.7749,34.8305,8000.0
2019-11-18 11:50:00,37.58,37.61,37.57,37.61,12190.0,34.8212,34.849,34.812,34.849,12190.0
2019-11-18 11:55:00,37.62,37.63,37.56,37.56,16874.0,34.8583,34.8676,34.8027,34.8027,16874.0
2019-11-18 12:00:00,37.56,37.62,37.56,37.62,17008.0,34.8027,34.8583,34.8027,34.8583,17008.0
2019-11-18 12:05:00,37.62,37.65,37.62,37.64,12288.0,34.8583,34.8861,34.8583,34.8768,12288.0
2019-11-18 12:10:00,37.64,37.65,37.62,37.65,15077.0,34.8768,34.8861,34.8583,34.8861,15077.0
2019-11-18 12:15:00,37.65,37.66,37.64,37.66,13036.0,34.8861,34.8954,34.8768,34.8954,13036.0
2019-11-18 12:20:00,37.67,37.7,37.67,37.7,12570.0,34.9046,34.9324,34.9046,34.9324,12570.0
2019-11-18 12:25:00,37.7,37.7,37.67,37.69,15645.0,34.9324,34.9324,34.9046,34.9231,15645.0
2019-11-18 12:30:00,37.68,37.69,37.6,37.61,23346.0,34.9139,34.9231,34.8398,34.849,23346.0
2019-11-18 12:35:00,37.6,37.63,37.58,37.6,6842.0,34.8398,34.8676,34.8212,34.8398,6842.0
2019-11-18 12:40:00,37.6,37.62,37.58,37.61,9800.0,34.8398,34.8583,34.8212,34.849,9800.0
2019-11-18 12:45:00,37.62,37.63,37.61,37.63,10047.0,34.8583,34.8676,34.849,34.8676,10047.0
2019-11-18 12:50:00,37.62,37.63,37.6,37.63,13255.0,34.8583,34.8676,34.8398,34.8676,13255.0
2019-11-18 12:55:00,37.63,37.67,37.63,37.65,10752.0,34.8676,34.9046,34.8676,34.8861,10752.0
2019-11-18 13:00:00,37.65,37.66,37.63,37.64,16431.0,34.8861,34.8954,34.8676,34.8768,16431.0
2019-11-18 13:05:00,37.64,37.67,37.64,37.65,8095.0,34.8768,34.9046,34.8768,34.8861,8095.0
2019-11-18 13:10:00,37.65,37.65,37.62,37.62,16399.0,34.8861,34.8861,34.8583,34.8583,16399.0
2019-11-18 13:15:00,37.62,37.63,37.58,37.58,7054.0,34.8583,34.8676,34.8212,34.8212,7054.0
2019-11-18 13:20:00,37.58,37.58,37.49,37.56,17128.0,34.8212,34.8212,34.7378,34.8027,17128.0
2019-11-18 13:25:00,37.56,37.57,37.55,37.56,9570.0,34.8027,34.812,34.7934,34.8027,9570.0
2019-11-18 13:30:00,37.56,37.57,37.55,37.55,9558.0,34.8027,34.812,34.7934,34.7934,9558.0
2019-11-18 13:35:00,37.55,37.59,37.55,37.59,16439.0,34.7934,34.8305,34.7934,34.8305,16439.0
2019-11-18 13:40:00,37.59,37.63,37.59,37.63,22640.0,34.8305,34.8676,34.8305,34.8676,22640.0
2019-11-18 13:45:00,37.63,37.63,37.59,37.59,3980.0,34.8676,34.8676,34.8305,34.8305,3980.0
2019-11-18 13:50:00,37.6,37.62,37.56,37.56,7727.0,34.8398,34.8583,34.8027,34.8027,7727.0
2019-11-18 13:55:00,37.56,37.58,37.53,37.58,22585.0,34.8027,34.8212,34.7749,34.8212,22585.0
2019-11-18 14:00:00,37.58,37.58,37.52,37.53,16468.0,34.8212,34.8212,34.7656,34.7749,16468.0
2019-11-18 14:05:00,37.52,37.53,37.51,37.51,4339.0,34.7656,34.7749,34.7564,34.7564,4339.0
2019-11-18 14:10:00,37.51,37.52,37.5,37.51,7707.0,34.7564,34.7656,34.7471,34.7564,7707.0
2019-11-18 14:15:00,37.51,37.55,37.49,37.52,19493.0,34.7564,34.7934,34.7378,34.7656,19493.0
2019-11-18 14:20:00,37.52,37.56,37.52,37.54,10037.0,34.7656,34.8027,34.7656,34.7842,10037.0
2019-11-18 14:25:00,37.54,37.54,37.52,37.54,7296.0,34.7842,34.7842,34.7656,34.7842,7296.0
2019-11-18 14:30:00,37.55,37.56,37.55,37.55,9772.0,34.7934,34.8027,34.7934,34.7934,9772.0
2019-11-18 14:35:00,37.56,37.58,37.55,37.58,8950.0,34.8027,34.8212,34.7934,34.8212,8950.0
2019-11-18 14:40:00,37.58,37.58,37.55,37.55,15957.0,34.8212,34.8212,34.7934,34.7934,15957.0
2019-11-18 14:45:00,37.54,37.59,37.54,37.59,15456.0,34.7842,34.8305,34.7842,34.8305,15456.0
2019-11-18 14:50:00,37.59,37.6,37.58,37.6,11424.0,34.8305,34.8398,34.8212,34.8398,11424.0
2019-11-18 14:55:00,37.6,37.6,37.57,37.59,13707.0,34.8398,34.8398,34.812,34.8305,13707.0
2019-11-18 15:00:00,37.58,37.58,37.54,37.54,16247.0,34.8212,34.8212,34.7842,34.7842,16247.0
2019-11-18 15:05:00,37.54,37.56,37.54,37.56,11774.0,34.7842,34.8027,34.7842,34.8027,11774.0
2019-11-18 15:10:00,37.56,37.56,37.55,37.55,6289.0,34.8027,34.8027,34.7934,34.7934,6289.0
2019-11-18 15:15:00,37.56,37.6,37.56,37.58,18281.0,34.8027,34.8398,34.8027,34.8212,18281.0
2019-11-18 15:20:00,37.59,37.59,37.57,37.57,11750.0,34.8305,34.8305,34.812,34.812,11750.0
2019-11-18 15:25:00,37.57,37.58,37.57,37.58,11676.0,34.812,34.8212,34.812,34.8212,11676.0
2019-11-18 15:30:00,37.59,37.6,37.57,37.58,20615.0,34.8305,34.8398,34.812,34.8212,20615.0
2019-11-18 15:35:00,37.59,37.6,37.58,37.58,8340.0,34.8305,34.8398,34.8212,34.8212,8340.0
2019-11-18 15:40:00,37.59,37.62,37.59,37.62,13638.0,34.8305,34.8583,34.8305,34.8583,13638.0
2019-11-18 15:45:00,37.62,37.63,37.6,37.63,33709.0,34.8583,34.8676,34.8398,34.8676,33709.0
2019-11-18 15:50:00,37.63,37.67,37.62,37.66,77214.0,34.8676,34.9046,34.8583,34.8954,77214.0
2019-11-18 15:55:00,37.65,37.72,37.59,37.72,506020.0,34.8861,34.9509,34.8305,34.9509,506020.0
2019-11-19 09:30:00,37.41,37.58,37.41,37.55,22877.0,34.6637,34.8212,34.6637,34.7934,22877.0
2019-11-19 09:35:00,37.56,37.56,37.53,37.56,8513.0,34.8027,34.8027,34.7749,34.8027,8513.0
2019-11-19 09:40:00,37.58,37.63,37.56,37.63,16741.0,34.8212,34.8676,34.8027,34.8676,16741.0
2019-11-19 09:45:00,37.64,37.7,37.64,37.69,37721.0,34.8768,34.9324,34.8768,34.9231,37721.0
2019-11-19 09:50:00,37.7,37.8,37.68,37.7,56333.0,34.9324,35.0251,34.9139,34.9324,56333.0
2019-11-19 09:55:00,37.69,37.76,37.69,37.71,8184.0,34.9231,34.988,34.9231,34.9417,8184.0
2019-11-19 10:00:00,37.7,37.79,37.67,37.79,21496.0,34.9324,35.0158,34.9046,35.0158,21496.0
2019-11-19 10:05:00,37.76,37.84,37.76,37.79,13055.0,34.988,35.0621,34.988,35.0158,13055.0
2019-11-19 10:10:00,37.8,37.81,37.71,37.78,23318.0,35.0251,35.0343,34.9417,35.0065,23318.0
2019-11-19 10:15:00,37.79,37.83,37.72,37.76,24711.0,35.0158,35.0529,34.9509,34.988,24711.0
2019-11-19 10:20:00,37.75,37.81,37.72,37.81,9557.0,34.9787,35.0343,34.9509,35.0343,9557.0
2019-11-19 10:25:00,37.82,37.85,37.82,37.82,12280.0,35.0436,35.0714,35.0436,35.0436,12280.0
2019-11-19 10:30:00,37.82,37.88,37.8,37.87,13239.0,35.0436,35.0992,35.0251,35.0899,13239.0
2019-11-19 10:35:00,37.87,37.94,37.85,37.86,16781.0,35.0899,35.1548,35.0714,35.0807,16781.0
2019-11-19 10:40:00,37.86,37.9,37.82,37.89,14953.0,35.0807,35.1177,35.0436,35.1085,14953.0
2019-11-19 10:45:00,37.89,37.98,37.88,37.98,36097.0,35.1085,35.1919,35.0992,35.1919,36097.0
2019-11-19 10:50:00,37.99,38.13,37.99,38.04,47011.0,35.2011,35.3308,35.2011,35.2475,47011.0
2019-11-19 10:55:00,38.05,38.09,38.04,38.07,12180.0,35.2567,35.2938,35.2475,35.2753,12180.0
2019-11-19 11:00:00,38.08,38.09,38.04,38.08,11504.0,35.2845,35.2938,35.2475,35.2845,11504.0
2019-11-19 11:05:00,38.08,38.14,38.08,38.12,21065.0,35.2845,35.3401,35.2845,35.3216,21065.0
2019-11-19 11:10:00,38.11,38.11,38.06,38.06,16894.0,35.3123,35.3123,35.266,35.266,16894.0
2019-11-19 11:15:00,38.09,38.1,38.05,38.06,18391.0,35.2938,35.3031,35.2567,35.266,18391.0
2019-11-19 11:20:00,38.06,38.1,38.03,38.03,24844.0,35.266,35.3031,35.2382,35.2382,24844.0
2019-11-19 11:25:00,38.04,38.06,38.02,38.06,25917.0,35.2475,35.266,35.2289,35.266,25917.0
2019-11-19 11:30:00,38.06,38.07,37.96,37.98,108773.0,35.266,35.2753,35.1733,35.1919,108773.0
2019-11-19 11:35:00,37.99,38.02,37.82,37.91,29262.0,35.2011,35.2289,35.0436,35.127,29262.0
2019-11-19 11:40:00,37.9,37.98,37.9,37.98,25413.0,35.1177,35.1919,35.1177,35.1919,25413.0
2019-11-19 11:45:00,37.97,38.01,37.96,38.0,11086.0,35.1826,35.2197,35.1733,35.2104,11086.0
2019-11-19 11:50:00,37.99,38.02,37.97,38.0,9571.0,35.2011,35.2289,35.1826,35.2104,9571.0
2019-11-19 11:55:00,37.99,37.99,37.87,37.87,18529.0,35.2011,35.2011,35.0899,35.0899,18529.0
2019-11-19 12:00:00,37.88,37.93,37.86,37.93,31693.0,35.0992,35.1455,35.0807,35.1455,31693.0
2019-11-19 12:05:00,37.93,37.96,37.91,37.94,24861.0,35.1455,35.1733,35.127,35.1548,24861.0
2019-11-19 12:10:00,37.96,37.99,37.93,37.93,11544.0,35.1733,35.2011,35.1455,35.1455,11544.0
2019-11-19 12:15:00,37.94,37.95,37.91,37.93,27953.0,35.1548,35.1641,35.127,35.1455,27953.0
2019-11-19 12:20:00,37.92,37.93,37.91,37.93,5010.0,35.1363,35.1455,35.127,35.1455,5010.0
2019-11-19 12:25:00,37.94,37.95,37.93,37.94,6463.0,35.1548,35.1641,35.1455,35.1548,6463.0
2019-11-19 12:30:00,37.93,37.95,37.92,37.94,12245.0,35.1455,35.1641,35.1363,35.1548,12245.0
2019-11-19 12:35:00,37.94,37.97,37.94,37.97,4621.0,35.1548,35.1826,35.1548,35.1826,4621.0
2019-11-19 12:40:00,37.98,38.0,37.96,37.98,13036.0,35.1919,35.2104,35.1733,35.1919,13036.0
2019-11-19 12:45:00,37.98,37.98,37.96,37.97,6944.0,35.1919,35.1919,35.1733,35.1826,6944.0
2019-11-19 12:50:00,38.0,38.02,38.0,38.01,10938.0,35.2104,35.2289,35.2104,35.2197,10938.0
2019-11-19 12:55:00,38.02,38.02,38.0,38.01,11323.0,35.2289,35.2289,35.2104,35.2197,11323.0
2019-11-19 13:00:00,38.01,38.02,37.98,37.98,20714.0,35.2197,35.2289,35.1919,35.1919,20714.0
2019-11-19 13:05:00,37.99,38.0,37.96,37.96,8847.0,35.2011,35.2104,35.1733,35.1733,8847.0
2019-11-19 13:10:00,37.97,37.97,37.94,37.96,8238.0,35.1826,35.1826,35.1548,35.1733,8238.0
2019-11-19 13:15:00,37.96,38.01,37.96,37.99,3171.0,35.1733,35.2197,35.1733,35.2011,3171.0
2019-11-19 13:20:00,37.98,37.98,37.93,37.96,16924.0,35.1919,35.1919,35.1455,35.1733,16924.0
2019-11-19 13:25:00,37.96,37.97,37.95,37.97,5116.0,35.1733,35.1826,35.1641,35.1826,5116.0
2019-11-19 13:30:00,37.99,38.04,37.99,38.04,8200.0,35.2011,35.2475,35.2011,35.2475,8200.0
2019-11-19 13:35:00,38.04,38.04,38.02,38.02,7412.0,35.2475,35.2475,35.2289,35.2289,7412.0
2019-11-19 13:40:00,38.02,38.03,38.01,38.03,19440.0,35.2289,35.2382,35.2197,35.2382,19440.0
2019-11-19 13:45:00,38.03,38.06,38.03,38.05,18387.0,35.2382,35.266,35.2382,35.2567,18387.0
2019-11-19 13:50:00,38.06,38.06,38.05,38.05,4420.0,35.266,35.266,35.2567,35.2567,4420.0
2019-11-19 13:55:00,38.06,38.06,38.04,38.05,4419.0,35.266,35.266,35.2475,35.2567,4419.0
2019-11-19 14:00:00,38.06,38.06,38.03,38.04,7271.0,35.266,35.266,35.2382,35.2475,7271.0
2019-11-19 14:05:00,38.05,38.08,38.02,38.02,20593.0,35.2567,35.2845,35.2289,35.2289,20593.0
2019-11-19 14:10:00,38.02,38.03,38.02,38.03,11800.0,35.2289,35.2382,35.2289,35.2382,11800.0
2019-11-19 14:15:00,38.04,38.06,38.04,38.04,13261.0,35.2475,35.266,35.2475,35.2475,13261.0
2019-11-19 14:20:00,38.04,38.04,37.97,37.97,11899.0,35.2475,35.2475,35.1826,35.1826,11899.0
2019-11-19 14:25:00,37.98,38.01,37.97,37.97,36373.0,35.1919,35.2197,35.1826,35.1826,36373.0
2019-11-19 14:30:00,37.96,37.96,37.92,37.93,22039.0,35.1733,35.1733,35.1363,35.1455,22039.0
2019-11-19 14:35:00,37.93,37.93,37.9,37.9,17391.0,35.1455,35.1455,35.1177,35.1177,17391.0
2019-11-19 14:40:00,37.9,37.92,37.89,37.91,14078.0,35.1177,35.1363,35.1085,35.127,14078.0
2019-11-19 14:45:00,37.9,37.92,37.9,37.9,7778.0,35.1177,35.1363,35.1177,35.1177,7778.0
2019-11-19 14:50:00,37.9,37.94,37.88,37.92,18379.0,35.1177,35.1548,35.0992,35.1363,18379.0
2019-11-19 14:55:00,37.93,37.94,37.91,37.92,12564.0,35.1455,35.1548,35.127,35.1363,12564.0
2019-11-19 15:00:00,37.92,37.92,37.9,37.91,4953.0,35.1363,35.1363,35.1177,35.127,4953.0
2019-11-19 15:05:00,37.9,37.9,37.78,37.78,22726.0,35.1177,35.1177,35.0065,35.0065,22726.0
2019-11-19 15:10:00,37.78,37.78,37.66,37.66,70660.0,35.0065,35.0065,34.8954,34.8954,70660.0
2019-11-19 15:15:00,37.66,37.66,37.59,37.61,75325.0,34.8954,34.8954,34.8305,34.849,75325.0
2019-11-19 15:20:00,37.61,37.63,37.53,37.6,81487.0,34.849,34.8676,34.7749,34.8398,81487.0
2019-11-19 15:25:00,37.6,37.6,37.53,37.58,49115.0,34.8398,34.8398,34.7749,34.8212,49115.0
2019-11-19 15:30:00,37.58,37.58,37.47,37.47,60281.0,34.8212,34.8212,34.7193,34.7193,60281.0
2019-11-19 15:35:00,37.46,37.5,37.38,37.48,80077.0,34.71,34.7471,34.6359,34.7286,80077.0
2019-11-19 15:40:00,37.48,37.49,37.45,37.47,44168.0,34.7286,34.7378,34.7008,34.7193,44168.0
2019-11-19 15:45:00,37.47,37.49,37.46,37.49,28428.0,34.7193,34.7378,34.71,34.7378,28428.0
2019-11-19 15:50:00,37.49,37.51,37.44,37.48,70487.0,34.7378,34.7564,34.6915,34.7286,70487.0
2019-11-19 15:55:00,37.47,37.51,37.42,37.48,320609.0,34.7193,34.7564,34.673,34.7286,320609.0
2019-11-20 09:30:00,37.42,37.65,37.4,37.63,58873.0,34.673,34.8861,34.6544,34.8676,58873.0
2019-11-20 09:35:00,37.62,37.71,37.55,37.59,45382.0,34.8583,34.9417,34.7934,34.8305,45382.0
2019-11-20 09:40:00,37.58,37.67,37.58,37.66,17209.0,34.8212,34.9046,34.8212,34.8954,17209.0
2019-11-20 09:45:00,37.65,37.67,37.59,37.66,17300.0,34.8861,34.9046,34.8305,34.8954,17300.0
2019-11-20 09:50:00,37.63,37.79,37.63,37.75,40755.0,34.8676,35.0158,34.8676,34.9787,40755.0
2019-11-20 09:55:00,37.74,37.84,37.71,37.81,23234.0,34.9695,35.0621,34.9417,35.0343,23234.0
2019-11-20 10:00:00,37.83,37.83,37.73,37.73,7623.0,35.0529,35.0529,34.9602,34.9602,7623.0
2019-11-20 10:05:00,37.72,37.73,37.61,37.61,15802.0,34.9509,34.9602,34.849,34.849,15802.0
2019-11-20 10:10:00,37.61,37.71,37.61,37.71,10089.0,34.849,34.9417,34.849,34.9417,10089.0
2019-11-20 10:15:00,37.71,37.79,37.71,37.76,11919.0,34.9417,35.0158,34.9417,34.988,11919.0
2019-11-20 10:20:00,37.75,37.85,37.71,37.85,18422.0,34.9787,35.0714,34.9417,35.0714,18422.0
2019-11-20 10:25:00,37.85,37.85,37.72,37.74,12837.0,35.0714,35.0714,34.9509,34.9695,12837.0
2019-11-20 10:30:00,37.73,37.73,37.58,37.59,10811.0,34.9602,34.9602,34.8212,34.8305,10811.0
2019-11-20 10:35:00,37.59,37.59,37.42,37.5,24593.0,34.8305,34.8305,34.673,34.7471,24593.0
2019-11-20 10:40:00,37.5,37.55,37.47,37.55,17031.0,34.7471,34.7934,34.7193,34.7934,17031.0
2019-11-20 10:45:00,37.55,37.55,37.47,37.48,6980.0,34.7934,34.7934,34.7193,34.7286,6980.0
2019-11-20 10:50:00,37.46,37.46,37.32,37.35,13327.0,34.71,34.71,34.5803,34.6081,13327.0
2019-11-20 10:55:00,37.36,37.47,37.34,37.47,16820.0,34.6174,34.7193,34.5988,34.7193,16820.0
2019-11-20 11:00:00,37.46,37.46,37.41,37.43,22977.0,34.71,34.71,34.6637,34.6822,22977.0
2019-11-20 11:05:00,37.44,37.44,37.38,37.44,26359.0,34.6915,34.6915,34.6359,34.6915,26359.0
2019-11-20 11:10:00,37.44,37.48,37.42,37.46,18675.0,34.6915,34.7286,34.673,34.71,18675.0
2019-11-20 11:15:00,37.44,37.46,37.41,37.46,11882.0,34.6915,34.71,34.6637,34.71,11882.0
2019-11-20 11:20:00,37.47,37.51,37.44,37.46,13969.0,34.7193,34.7564,34.6915,34.71,13969.0
2019-11-20 11:25:00,37.46,37.49,37.44,37.44,14349.0,34.71,34.7378,34.6915,34.6915,14349.0
2019-11-20 11:30:00,37.44,37.44,37.39,37.4,6608.0,34.6915,34.6915,34.6452,34.6544,6608.0
2019-11-20 11:35:00,37.39,37.42,37.37,37.37,4067.0,34.6452,34.673,34.6266,34.6266,4067.0
2019-11-20 11:40:00,37.36,37.43,37.35,37.42,14470.0,34.6174,34.6822,34.6081,34.673,14470.0
2019-11-20 11:45:00,37.44,37.44,37.41,37.42,5600.0,34.6915,34.6915,34.6637,34.673,5600.0
2019-11-20 11:50:00,37.43,37.43,37.38,37.39,4610.0,34.6822,34.6822,34.6359,34.6452,4610.0
2019-11-20 11:55:00,37.37,37.4,37.33,37.38,15815.0,34.6266,34.6544,34.5896,34.6359,15815.0
2019-11-20 12:00:00,37.39,37.4,37.33,37.33,10097.0,34.6452,34.6544,34.5896,34.5896,10097.0
2019-11-20 12:05:00,37.34,37.43,37.34,37.42,14856.0,34.5988,34.6822,34.5988,34.673,14856.0
2019-11-20 12:10:00,37.42,37.42,37.39,37.4,4925.0,34.673,34.673,34.6452,34.6544,4925.0
2019-11-20 12:15:00,37.39,37.4,37.34,37.34,3772.0,34.6452,34.6544,34.5988,34.5988,3772.0
2019-11-20 12:20:00,37.33,37.36,37.3,37.31,12079.0,34.5896,34.6174,34.5618,34.571,12079.0
2019-11-20 12:25:00,37.3,37.3,37.26,37.26,6400.0,34.5618,34.5618,34.5247,34.5247,6400.0
2019-11-20 12:30:00,37.26,37.26,37.13,37.15,17367.0,34.5247,34.5247,34.4043,34.4228,17367.0
2019-11-20 12:35:00,37.15,37.21,37.15,37.21,12881.0,34.4228,34.4784,34.4228,34.4784,12881.0
2019-11-20 12:40:00,37.21,37.21,37.18,37.19,3801.0,34.4784,34.4784,34.4506,34.4599,3801.0
2019-11-20 12:45:00,37.18,37.24,37.15,37.19,9800.0,34.4506,34.5062,34.4228,34.4599,9800.0
2019-11-20 12:50:00,37.2,37.28,37.2,37.27,13632.0,34.4691,34.5432,34.4691,34.534,13632.0
2019-11-20 12:55:00,37.28,37.5,37.27,37.43,109024.0,34.5432,34.7471,34.534,34.6822,109024.0
2019-11-20 13:00:00,37.42,37.48,37.38,37.42,23366.0,34.673,34.7286,34.6359,34.673,23366.0
2019-11-20 13:05:00,37.43,37.6,37.43,37.6,15277.0,34.6822,34.8398,34.6822,34.8398,15277.0
2019-11-20 13:10:00,37.61,37.73,37.57,37.73,33385.0,34.849,34.9602,34.812,34.9602,33385.0
2019-11-20 13:15:00,37.72,37.76,37.69,37.76,20755.0,34.9509,34.988,34.9231,34.988,20755.0
2019-11-20 13:20:00,37.74,37.74,37.64,37.69,29126.0,34.9695,34.9695,34.8768,34.9231,29126.0
2019-11-20 13:25:00,37.7,37.7,37.6,37.69,28023.0,34.9324,34.9324,34.8398,34.9231,28023.0
2019-11-20 13:30:00,37.68,37.75,37.65,37.7,16474.0,34.9139,34.9787,34.8861,34.9324,16474.0
2019-11-20 13:35:00,37.69,37.74,37.69,37.73,7016.0,34.9231,34.9695,34.9231,34.9602,7016.0
2019-11-20 13:40:00,37.75,37.75,37.67,37.71,39551.0,34.9787,34.9787,34.9046,34.9417,39551.0
2019-11-20 13:45:00,37.7,37.7,37.61,37.64,16269.0,34.9324,34.9324,34.849,34.8768,16269.0
2019-11-20 13:50:00,37.64,37.65,37.48,37.49,52265.0,34.8768,34.8861,34.7286,34.7378,52265.0
2019-11-20 13:55:00,37.52,37.57,37.51,37.57,11251.0,34.7656,34.812,34.7564,34.812,11251.0
2019-11-20 14:00:00,37.57,37.62,37.52,37.61,34919.0,34.812,34.8583,34.7656,34.849,34919.0
2019-11-20 14:05:00,37.6,37.71,37.58,37.69,13972.0,34.8398,34.9417,34.8212,34.9231,13972.0
2019-11-20 14:10:00,37.68,37.71,37.64,37.71,10693.0,34.9139,34.9417,34.8768,34.9417,10693.0
2019-11-20 14:15:00,37.7,37.71,37.62,37.64,24935.0,34.9324,34.9417,34.8583,34.8768,24935.0
2019-11-20 14:20:00,37.65,37.7,37.63,37.7,23095.0,34.8861,34.9324,34.8676,34.9324,23095.0
2019-11-20 14:25:00,37.7,37.72,37.66,37.68,12845.0,34.9324,34.9509,34.8954,34.9139,12845.0
2019-11-20 14:30:00,37.68,37.68,37.61,37.62,20602.0,34.9139,34.9139,34.849,34.8583,20602.0
2019-11-20 14:35:00,37.63,37.63,37.55,37.62,26457.0,34.8676,34.8676,34.7934,34.8583,26457.0
2019-11-20 14:40:00,37.62,37.65,37.61,37.63,16946.0,34.8583,34.8861,34.849,34.8676,16946.0
2019-11-20 14:45:00,37.63,37.7,37.63,37.7,5873.0,34.8676,34.9324,34.8676,34.9324,5873.0
2019-11-20 14:50:00,37.71,37.75,37.69,37.71,30573.0,34.9417,34.9787,34.9231,34.9417,30573.0
2019-11-20 14:55:00,37.7,37.73,37.69,37.7,10114.0,34.9324,34.9602,34.9231,34.9324,10114.0
2019-11-20 15:00:00,37.7,37.7,37.64,37.65,30554.0,34.9324,34.9324,34.8768,34.8861,30554.0
2019-11-20 15:05:00,37.65,37.66,37.61,37.63,7640.0,34.8861,34.8954,34.849,34.8676,7640.0
2019-11-20 15:10:00,37.62,37.68,37.61,37.67,12225.0,34.8583,34.9139,34.849,34.9046,12225.0
2019-11-20 15:15:00,37.68,37.71,37.67,37.71,6360.0,34.9139,34.9417,34.9046,34.9417,6360.0
2019-11-20 15:20:00,37.72,37.74,37.69,37.7,26712.0,34.9509,34.9695,34.9231,34.9324,26712.0
2019-11-20 15:25:00,37.7,37.76,37.69,37.76,22965.0,34.9324,34.988,34.9231,34.988,22965.0
2019-11-20 15:30:00,37.75,37.76,37.73,37.73,16066.0,34.9787,34.988,34.9602,34.9602,16066.0
2019-11-20 15:35:00,37.73,37.74,37.73,37.73,9302.0,34.9602,34.9695,34.9602,34.9602,9302.0
2019-11-20 15:40:00,37.73,37.74,37.71,37.72,12568.0,34.9602,34.9695,34.9417,34.9509,12568.0
2019-11-20 15:45:00,37.72,37.73,37.7,37.7,29550.0,34.9509,34.9602,34.9324,34.9324,29550.0
2019-11-20 15:50:00,37.71,37.75,37.71,37.74,31252.0,34.9417,34.9787,34.9417,34.9695,31252.0
2019-11-20 15:55:00,37.74,37.79,37.71,37.76,324725.0,34.9695,35.0158,34.9417,34.988,324725.0
2019-11-21 09:30:00,37.62,37.83,37.62,37.79,81040.0,34.8583,35.0529,34.8583,35.0158,81040.0
2019-11-21 09:35:00,37.8,37.82,37.63,37.63,50099.0,35.0251,35.0436,34.8676,34.8676,50099.0
2019-11-21 09:40:00,37.65,37.77,37.63,37.77,36917.0,34.8861,34.9973,34.8676,34.9973,36917.0
2019-11-21 09:45:00,37.77,37.79,37.69,37.78,11495.0,34.9973,35.0158,34.9231,35.0065,11495.0
2019-11-21 09:50:00,37.77,37.77,37.67,37.69,17122.0,34.9973,34.9973,34.9046,34.9231,17122.0
2019-11-21 09:55:00,37.69,37.69,37.54,37.57,33193.0,34.9231,34.9231,34.7842,34.812,33193.0
2019-11-21 10:00:00,37.56,37.62,37.52,37.53,19085.0,34.8027,34.8583,34.7656,34.7749,19085.0
2019-11-21 10:05:00,37.52,37.55,37.41,37.47,49866.0,34.7656,34.7934,34.6637,34.7193,49866.0
2019-11-21 10:10:00,37.47,37.52,37.38,37.52,13954.0,34.7193,34.7656,34.6359,34.7656,13954.0
2019-11-21 10:15:00,37.52,37.63,37.49,37.61,12400.0,34.7656,34.8676,34.7378,34.849,12400.0
2019-11-21 10:20:00,37.61,37.71,37.61,37.67,9880.0,34.849,34.9417,34.849,34.9046,9880.0
2019-11-21 10:25:00,37.68,37.68,37.51,37.51,23108.0,34.9139,34.9139,34.7564,34.7564,23108.0
2019-11-21 10:30:00,37.52,37.6,37.49,37.6,18671.0,34.7656,34.8398,34.7378,34.8398,18671.0
2019-11-21 10:35:00,37.61,37.63,37.54,37.58,24515.0,34.849,34.8676,34.7842,34.8212,24515.0
2019-11-21 10:40:00,37.59,37.6,37.53,37.6,9233.0,34.8305,34.8398,34.7749,34.8398,9233.0
2019-11-21 10:45:00,37.61,37.63,37.51,37.52,7808.0,34.849,34.8676,34.7564,34.7656,7808.0
2019-11-21 10:50:00,37.52,37.58,37.51,37.57,23311.0,34.7656,34.8212,34.7564,34.812,23311.0
2019-11-21 10:55:00,37.56,37.56,37.51,37.51,10604.0,34.8027,34.8027,34.7564,34.7564,10604.0
2019-11-21 11:00:00,37.52,37.56,37.46,37.48,22420.0,34.7656,34.8027,34.71,34.7286,22420.0
2019-11-21 11:05:00,37.49,37.54,37.49,37.52,6688.0,34.7378,34.7842,34.7378,34.7656,6688.0
2019-11-21 11:10:00,37.52,37.53,37.48,37.48,9256.0,34.7656,34.7749,34.7286,34.7286,9256.0
2019-11-21 11:15:00,37.48,37.48,37.36,37.38,16999.0,34.7286,34.7286,34.6174,34.6359,16999.0
2019-11-21 11:20:00,37.37,37.43,37.33,37.42,33367.0,34.6266,34.6822,34.5896,34.673,33367.0
2019-11-21 11:25:00,37.41,37.44,37.39,37.42,13515.0,34.6637,34.6915,34.6452,34.673,13515.0
2019-11-21 11:30:00,37.42,37.42,37.38,37.39,7556.0,34.673,34.673,34.6359,34.6452,7556.0
2019-11-21 11:35:00,37.38,37.41,37.38,37.4,17857.0,34.6359,34.6637,34.6359,34.6544,17857.0
2019-11-21 11:40:00,37.4,37.42,37.37,37.42,17022.0,34.6544,34.673,34.6266,34.673,17022.0
2019-11-21 11:45:00,37.42,37.42,37.35,37.35,7341.0,34.673,34.673,34.6081,34.6081,7341.0
2019-11-21 11:50:00,37.34,37.36,37.31,37.36,15182.0,34.5988,34.6174,34.571,34.6174,15182.0
2019-11-21 11:55:00,37.36,37.37,37.34,37.35,10914.0,34.6174,34.6266,34.5988,34.6081,10914.0
2019-11-21 12:00:00,37.34,37.35,37.27,37.27,5100.0,34.5988,34.6081,34.534,34.534,5100.0
2019-11-21 12:05:00,37.26,37.28,37.23,37.27,15660.0,34.5247,34.5432,34.4969,34.534,15660.0
2019-11-21 12:10:00,37.23,37.27,37.23,37.26,13425.0,34.4969,34.534,34.4969,34.5247,13425.0
2019-11-21 12:15:00,37.25,37.26,37.16,37.17,42670.0,34.5155,34.5247,34.4321,34.4413,42670.0
2019-11-21 12:20:00,37.16,37.19,37.14,37.18,28892.0,34.4321,34.4599,34.4135,34.4506,28892.0
2019-11-21 12:25:00,37.18,37.18,37.13,37.15,20340.0,34.4506,34.4506,34.4043,34.4228,20340.0
2019-11-21 12:30:00,37.15,37.15,37.07,37.07,25013.0,34.4228,34.4228,34.3487,34.3487,25013.0
2019-11-21 12:35:00,37.06,37.09,37.02,37.09,25041.0,34.3394,34.3672,34.3023,34.3672,25041.0
2019-11-21 12:40:00,37.09,37.12,37.07,37.08,6383.0,34.3672,34.395,34.3487,34.3579,6383.0
2019-11-21 12:45:00,37.06,37.06,37.04,37.05,12856.0,34.3394,34.3394,34.3209,34.3301,12856.0
2019-11-21 12:50:00,37.05,37.06,36.98,36.98,31753.0,34.3301,34.3394,34.2653,34.2653,31753.0
2019-11-21 12:55:00,36.97,36.97,36.91,36.92,28615.0,34.256,34.256,34.2004,34.2097,28615.0
2019-11-21 13:00:00,36.93,37.01,36.92,36.94,32909.0,34.2189,34.2931,34.2097,34.2282,32909.0
2019-11-21 13:05:00,36.94,36.95,36.94,36.95,9238.0,34.2282,34.2375,34.2282,34.2375,9238.0
2019-11-21 13:10:00,36.94,36.94,36.87,36.88,16731.0,34.2282,34.2282,34.1633,34.1726,16731.0
2019-11-21 13:15:00,36.88,36.95,36.88,36.88,14035.0,34.1726,34.2375,34.1726,34.1726,14035.0
2019-11-21 13:20:00,36.89,36.93,36.81,36.81,47236.0,34.1819,34.2189,34.1078,34.1078,47236.0
2019-11-21 13:25:00,36.8,36.84,36.78,36.82,23189.0,34.0985,34.1355,34.08,34.117,23189.0
2019-11-21 13:30:00,36.82,36.86,36.81,36.84,34296.0,34.117,34.1541,34.1078,34.1355,34296.0
2019-11-21 13:35:00,36.83,36.9,36.83,36.9,24327.0,34.1263,34.1911,34.1263,34.1911,24327.0
2019-11-21 13:40:00,36.9,36.9,36.85,36.87,17830.0,34.1911,34.1911,34.1448,34.1633,17830.0
2019-11-21 13:45:00,36.87,36.93,36.85,36.91,16627.0,34.1633,34.2189,34.1448,34.2004,16627.0
2019-11-21 13:50:00,36.91,36.92,36.89,36.89,28498.0,34.2004,34.2097,34.1819,34.1819,28498.0
2019-11-21 13:55:00,36.88,36.9,36.86,36.9,19514.0,34.1726,34.1911,34.1541,34.1911,19514.0
2019-11-21 14:00:00,36.9,37.0,36.88,37.0,52686.0,34.1911,34.2838,34.1726,34.2838,52686.0
2019-11-21 14:05:00,36.99,36.99,36.91,36.92,19970.0,34.2745,34.2745,34.2004,34.2097,19970.0
2019-11-21 14:10:00,36.92,36.96,36.92,36.93,16045.0,34.2097,34.2467,34.2097,34.2189,16045.0
2019-11-21 14:15:00,36.93,36.93,36.91,36.91,13862.0,34.2189,34.2189,34.2004,34.2004,13862.0
2019-11-21 14:20:00,36.9,36.9,36.83,36.83,34063.0,34.1911,34.1911,34.1263,34.1263,34063.0
2019-11-21 14:25:00,36.82,36.91,36.81,36.91,34912.0,34.117,34.2004,34.1078,34.2004,34912.0
2019-11-21 14:30:00,36.9,36.95,36.88,36.92,28154.0,34.1911,34.2375,34.1726,34.2097,28154.0
2019-11-21 14:35:00,36.92,36.95,36.89,36.95,22641.0,34.2097,34.2375,34.1819,34.2375,22641.0
2019-11-21 14:40:00,36.95,36.99,36.93,36.96,24003.0,34.2375,34.2745,34.2189,34.2467,24003.0
2019-11-21 14:45:00,36.96,36.96,36.92,36.94,18009.0,34.2467,34.2467,34.2097,34.2282,18009.0
2019-11-21 14:50:00,36.93,36.94,36.91,36.91,20276.0,34.2189,34.2282,34.2004,34.2004,20276.0
2019-11-21 14:55:00,36.91,36.91,36.88,36.9,9559.0,34.2004,34.2004,34.1726,34.1911,9559.0
2019-11-21 15:00:00,36.91,36.98,36.91,36.94,37974.0,34.2004,34.2653,34.2004,34.2282,37974.0
2019-11-21 15:05:00,36.94,36.96,36.94,36.95,20064.0,34.2282,34.2467,34.2282,34.2375,20064.0
2019-11-21 15:10:00,36.96,36.96,36.89,36.89,5196.0,34.2467,34.2467,34.1819,34.1819,5196.0
2019-11-21 15:15:00,36.89,36.93,36.89,36.93,19301.0,34.1819,34.2189,34.1819,34.2189,19301.0
2019-11-21 15:20:00,36.92,36.92,36.88,36.88,25652.0,34.2097,34.2097,34.1726,34.1726,25652.0
2019-11-21 15:25:00,36.88,36.89,36.85,36.85,13215.0,34.1726,34.1819,34.1448,34.1448,13215.0
2019-11-21 15:30:00,36.85,36.89,36.81,36.89,42823.0,34.1448,34.1819,34.1078,34.1819,42823.0
2019-11-21 15:35:00,36.89,36.89,36.86,36.87,33243.0,34.1819,34.1819,34.1541,34.1633,33243.0
2019-11-21 15:40:00,36.88,36.88,36.81,36.83,28109.0,34.1726,34.1726,34.1078,34.1263,28109.0
2019-11-21 15:45:00,36.83,36.87,36.83,36.85,63643.0,34.1263,34.1633,34.1263,34.1448,63643.0
2019-11-21 15:50:00,36.85,36.86,36.81,36.81,83397.0,34.1448,34.1541,34.1078,34.1078,83397.0
2019-11-21 15:55:00,36.81,36.83,36.73,36.76,651604.0,34.1078,34.1263,34.0336,34.0614,651604.0
2019-11-22 09:30:00,36.94,37.03,36.87,37.02,29652.0,34.2282,34.3116,34.1633,34.3023,29652.0
2019-11-22 09:35:00,37.01,37.01,36.92,36.94,12923.0,34.2931,34.2931,34.2097,34.2282,12923.0
2019-11-22 09:40:00,36.94,37.01,36.9,37.01,13407.0,34.2282,34.2931,34.1911,34.2931,13407.0
2019-11-22 09:45:00,36.99,36.99,36.76,36.79,39632.0,34.2745,34.2745,34.0614,34.0892,39632.0
2019-11-22 09:50:00,36.78,36.79,36.67,36.76,16753.0,34.08,34.0892,33.978,34.0614,16753.0
2019-11-22 09:55:00,36.76,36.8,36.71,36.72,15515.0,34.0614,34.0985,34.0151,34.0244,15515.0
2019-11-22 10:00:00,36.74,36.75,36.55,36.58,20532.0,34.0429,34.0522,33.8668,33.8946,20532.0
2019-11-22 10:05:00,36.58,36.63,36.52,36.61,30373.0,33.8946,33.941,33.839,33.9224,30373.0
2019-11-22 10:10:00,36.58,36.66,36.56,36.63,10307.0,33.8946,33.9688,33.8761,33.941,10307.0
2019-11-22 10:15:00,36.62,36.76,36.6,36.76,34146.0,33.9317,34.0614,33.9132,34.0614,34146.0
2019-11-22 10:20:00,36.76,36.76,36.64,36.64,23910.0,34.0614,34.0614,33.9502,33.9502,23910.0
2019-11-22 10:25:00,36.65,36.78,36.63,36.78,21552.0,33.9595,34.08,33.941,34.08,21552.0
2019-11-22 10:30:00,36.78,36.8,36.73,36.74,11248.0,34.08,34.0985,34.0336,34.0429,11248.0
2019-11-22 10:35:00,36.74,36.79,36.69,36.69,9865.0,34.0429,34.0892,33.9966,33.9966,9865.0
2019-11-22 10:40:00,36.68,36.69,36.47,36.53,54593.0,33.9873,33.9966,33.7927,33.8483,54593.0
2019-11-22 10:45:00,36.54,36.65,36.5,36.6,31076.0,33.8576,33.9595,33.8205,33.9132,31076.0
2019-11-22 10:50:00,36.59,36.7,36.57,36.67,12547.0,33.9039,34.0058,33.8854,33.978,12547.0
2019-11-22 10:55:00,36.68,36.68,36.64,36.67,7975.0,33.9873,33.9873,33.9502,33.978,7975.0
2019-11-22 11:00:00,36.69,36.87,36.65,36.87,21715.0,33.9966,34.1633,33.9595,34.1633,21715.0
2019-11-22 11:05:00,36.88,36.91,36.8,36.81,18934.0,34.1726,34.2004,34.0985,34.1078,18934.0
2019-11-22 11:10:00,36.82,36.84,36.77,36.83,21933.0,34.117,34.1355,34.0707,34.1263,21933.0
2019-11-22 11:15:00,36.82,36.89,36.8,36.88,11654.0,34.117,34.1819,34.0985,34.1726,11654.0
2019-11-22 11:20:00,36.89,36.92,36.81,36.84,21294.0,34.1819,34.2097,34.1078,34.1355,21294.0
2019-11-22 11:25:00,36.84,36.87,36.79,36.8,10935.0,34.1355,34.1633,34.0892,34.0985,10935.0
2019-11-22 11:30:00,36.81,36.88,36.81,36.88,6031.0,34.1078,34.1726,34.1078,34.1726,6031.0
2019-11-22 11:35:00,36.88,36.89,36.82,36.82,5529.0,34.1726,34.1819,34.117,34.117,5529.0
2019-11-22 11:40:00,36.84,36.85,36.8,36.81,8869.0,34.1355,34.1448,34.0985,34.1078,8869.0
2019-11-22 11:45:00,36.82,36.82,36.75,36.76,11424.0,34.117,34.117,34.0522,34.0614,11424.0
2019-11-22 11:50:00,36.75,36.78,36.73,36.73,19082.0,34.0522,34.08,34.0336,34.0336,19082.0
2019-11-22 11:55:00,36.75,36.76,36.72,36.73,9100.0,34.0522,34.0614,34.0244,34.0336,9100.0
2019-11-22 12:00:00,36.73,36.76,36.73,36.76,14639.0,34.0336,34.0614,34.0336,34.0614,14639.0
2019-11-22 12:05:00,36.76,36.76,36.7,36.7,11945.0,34.0614,34.0614,34.0058,34.0058,11945.0
2019-11-22 12:10:00,36.71,36.75,36.71,36.72,7610.0,34.0151,34.0522,34.0151,34.0244,7610.0
2019-11-22 12:15:00,36.73,36.78,36.73,36.77,11928.0,34.0336,34.08,34.0336,34.0707,11928.0
2019-11-22 12:20:00,36.77,36.78,36.76,36.77,7418.0,34.0707,34.08,34.0614,34.0707,7418.0
2019-11-22 12:25:00,36.77,36.82,36.77,36.81,7704.0,34.0707,34.117,34.0707,34.1078,7704.0
2019-11-22 12:30:00,36.8,36.83,36.78,36.82,6844.0,34.0985,34.1263,34.08,34.117,6844.0
2019-11-22 12:35:00,36.82,36.82,36.78,36.8,7792.0,34.117,34.117,34.08,34.0985,7792.0
2019-11-22 12:40:00,36.8,36.8,36.76,36.79,7555.0,34.0985,34.0985,34.0614,34.0892,7555.0
2019-11-22 12:45:00,36.79,36.79,36.77,36.78,2350.0,34.0892,34.0892,34.0707,34.08,2350.0
2019-11-22 12:50:00,36.76,36.76,36.72,36.74,13351.0,34.0614,34.0614,34.0244,34.0429,13351.0
2019-11-22 12:55:00,36.72,36.76,36.72,36.76,9234.0,34.0244,34.0614,34.0244,34.0614,9234.0
2019-11-22 13:00:00,36.76,36.77,36.73,36.73,11074.0,34.0614,34.0707,34.0336,34.0336,11074.0
2019-11-22 13:05:00,36.73,36.75,36.73,36.75,9158.0,34.0336,34.0522,34.0336,34.0522,9158.0
2019-11-22 13:10:00,36.76,36.77,36.74,36.74,3000.0,34.0614,34.0707,34.0429,34.0429,3000.0
2019-11-22 13:15:00,36.75,36.77,36.75,36.75,4174.0,34.0522,34.0707,34.0522,34.0522,4174.0
2019-11-22 13:20:00,36.75,36.76,36.74,36.74,7204.0,34.0522,34.0614,34.0429,34.0429,7204.0
2019-11-22 13:25:00,36.74,36.76,36.74,36.75,3202.0,34.0429,34.0614,34.0429,34.0522,3202.0
2019-11-22 13:30:00,36.76,36.77,36.74,36.74,9946.0,34.0614,34.0707,34.0429,34.0429,9946.0
2019-11-22 13:35:00,36.73,36.74,36.73,36.74,1300.0,34.0336,34.0429,34.0336,34.0429,1300.0
2019-11-22 13:40:00,36.74,36.74,36.71,36.71,8628.0,34.0429,34.0429,34.0151,34.0151,8628.0
2019-11-22 13:45:00,36.72,36.72,36.71,36.72,1939.0,34.0244,34.0244,34.0151,34.0244,1939.0
2019-11-22 13:50:00,36.72,36.74,36.72,36.74,1230.0,34.0244,34.0429,34.0244,34.0429,1230.0
2019-11-22 13:55:00,36.74,36.75,36.72,36.74,7990.0,34.0429,34.0522,34.0244,34.0429,7990.0
2019-11-22 14:00:00,36.74,36.78,36.74,36.78,10258.0,34.0429,34.08,34.0429,34.08,10258.0
2019-11-22 14:05:00,36.79,36.79,36.77,36.78,3944.0,34.0892,34.0892,34.0707,34.08,3944.0
2019-11-22 14:10:00,36.78,36.78,36.76,36.76,2475.0,34.08,34.08,34.0614,34.0614,2475.0
2019-11-22 14:15:00,36.76,36.77,36.74,36.74,5661.0,34.0614,34.0707,34.0429,34.0429,5661.0
2019-11-22 14:20:00,36.73,36.74,36.73,36.74,7238.0,34.0336,34.0429,34.0336,34.0429,7238.0
2019-11-22 14:25:00,36.74,36.75,36.72,36.72,10897.0,34.0429,34.0522,34.0244,34.0244,10897.0
2019-11-22 14:30:00,36.72,36.72,36.72,36.72,2970.0,34.0244,34.0244,34.0244,34.0244,2970.0
2019-11-22 14:35:00,36.72,36.72,36.62,36.62,16121.0,34.0244,34.0244,33.9317,33.9317,16121.0
2019-11-22 14:40:00,36.63,36.67,36.63,36.66,14957.0,33.941,33.978,33.941,33.9688,14957.0
2019-11-22 14:45:00,36.65,36.67,36.61,36.62,15850.0,33.9595,33.978,33.9224,33.9317,15850.0
2019-11-22 14:50:00,36.62,36.65,36.62,36.65,4710.0,33.9317,33.9595,33.9317,33.9595,4710.0
2019-11-22 14:55:00,36.66,36.67,36.66,36.67,2100.0,33.9688,33.978,33.9688,33.978,2100.0
2019-11-22 15:00:00,36.67,36.69,36.64,36.69,13593.0,33.978,33.9966,33.9502,33.9966,13593.0
2019-11-22 15:05:00,36.69,36.69,36.66,36.66,7068.0,33.9966,33.9966,33.9688,33.9688,7068.0
2019-11-22 15:10:00,36.66,36.67,36.66,36.67,5868.0,33.9688,33.978,33.9688,33.978,5868.0
2019-11-22 15:15:00,36.67,36.69,36.67,36.67,14823.0,33.978,33.9966,33.978,33.978,14823.0
2019-11-22 15:20:00,36.68,36.72,36.68,36.72,7804.0,33.9873,34.0244,33.9873,34.0244,7804.0
2019-11-22 15:25:00,36.73,36.75,36.73,36.73,11103.0,34.0336,34.0522,34.0336,34.0336,11103.0
2019-11-22 15:30:00,36.73,36.78,36.73,36.77,11615.0,34.0336,34.08,34.0336,34.0707,11615.0
2019-11-22 15:35:00,36.78,36.78,36.73,36.73,13672.0,34.08,34.08,34.0336,34.0336,13672.0
2019-11-22 15:40:00,36.72,36.72,36.71,36.72,8130.0,34.0244,34.0244,34.0151,34.0244,8130.0
2019-11-22 15:45:00,36.73,36.73,36.69,36.69,14742.0,34.0336,34.0336,33.9966,33.9966,14742.0
2019-11-22 15:50:00,36.7,36.73,36.7,36.73,23217.0,34.0058,34.0336,34.0058,34.0336,23217.0
2019-11-22 15:55:00,36.72,36.76,36.65,36.66,216684.0,34.0244,34.0614,33.9595,33.9688,216684.0
2019-11-25 09:30:00,36.48,36.48,36.38,36.44,43549.0,33.802,33.802,33.7093,33.7649,43549.0
2019-11-25 09:35:00,36.44,36.55,36.43,36.51,27369.0,33.7649,33.8668,33.7556,33.8298,27369.0
2019-11-25 09:40:00,36.5,36.64,36.49,36.54,28900.0,33.8205,33.9502,33.8112,33.8576,28900.0
2019-11-25 09:45:00,36.53,36.7,36.53,36.69,14050.0,33.8483,34.0058,33.8483,33.9966,14050.0
2019-11-25 09:50:00,36.69,36.81,36.67,36.81,29504.0,33.9966,34.1078,33.978,34.1078,29504.0
2019-11-25 09:55:00,36.81,36.85,36.75,36.78,22957.0,34.1078,34.1448,34.0522,34.08,22957.0
2019-11-25 10:00:00,36.78,36.83,36.72,36.81,26081.0,34.08,34.1263,34.0244,34.1078,26081.0
2019-11-25 10:05:00,36.81,36.83,36.78,36.79,24752.0,34.1078,34.1263,34.08,34.0892,24752.0
2019-11-25 10:10:00,36.77,36.81,36.72,36.77,7603.0,34.0707,34.1078,34.0244,34.0707,7603.0
2019-11-25 10:15:00,36.76,36.83,36.76,36.8,22258.0,34.0614,34.1263,34.0614,34.0985,22258.0
2019-11-25 10:20:00,36.81,36.88,36.81,36.86,18583.0,34.1078,34.1726,34.1078,34.1541,18583.0
2019-11-25 10:25:00,36.86,36.89,36.8,36.8,19190.0,34.1541,34.1819,34.0985,34.0985,19190.0
2019-11-25 10:30:00,36.8,36.8,36.72,36.74,19101.0,34.0985,34.0985,34.0244,34.0429,19101.0
2019-11-25 10:35:00,36.74,36.74,36.67,36.7,20099.0,34.0429,34.0429,33.978,34.0058,20099.0
2019-11-25 10:40:00,36.72,36.77,36.72,36.77,7656.0,34.0244,34.0707,34.0244,34.0707,7656.0
2019-11-25 10:45:00,36.79,36.81,36.71,36.72,26842.0,34.0892,34.1078,34.0151,34.0244,26842.0
2019-11-25 10:50:00,36.71,36.71,36.61,36.61,11807.0,34.0151,34.0151,33.9224,33.9224,11807.0
2019-11-25 10:55:00,36.6,36.63,36.57,36.62,8330.0,33.9132,33.941,33.8854,33.9317,8330.0
2019-11-25 11:00:00,36.62,36.68,36.6,36.68,15334.0,33.9317,33.9873,33.9132,33.9873,15334.0
2019-11-25 11:05:00,36.7,36.7,36.56,36.56,10508.0,34.0058,34.0058,33.8761,33.8761,10508.0
2019-11-25 11:10:00,36.57,36.63,36.57,36.6,15395.0,33.8854,33.941,33.8854,33.9132,15395.0
2019-11-25 11:15:00,36.6,36.63,36.59,36.61,9674.0,33.9132,33.941,33.9039,33.9224,9674.0
2019-11-25 11:20:00,36.61,36.64,36.59,36.64,6857.0,33.9224,33.9502,33.9039,33.9502,6857.0
2019-11-25 11:25:00,36.66,36.66,36.63,36.63,8855.0,33.9688,33.9688,33.941,33.941,8855.0
2019-11-25 11:30:00,36.63,36.64,36.6,36.6,8543.0,33.941,33.9502,33.9132,33.9132,8543.0
2019-11-25 11:35:00,36.59,36.62,36.59,36.62,4810.0,33.9039,33.9317,33.9039,33.9317,4810.0
2019-11-25 11:40:00,36.62,36.62,36.6,36.6,6054.0,33.9317,33.9317,33.9132,33.9132,6054.0
2019-11-25 11:45:00,36.58,36.64,36.58,36.64,3800.0,33.8946,33.9502,33.8946,33.9502,3800.0
2019-11-25 11:50:00,36.64,36.67,36.63,36.63,5457.0,33.9502,33.978,33.941,33.941,5457.0
2019-11-25 11:55:00,36.63,36.66,36.63,36.65,7232.0,33.941,33.9688,33.941,33.9595,7232.0
2019-11-25 12:00:00,36.64,36.69,36.63,36.68,15197.0,33.9502,33.9966,33.941,33.9873,15197.0
2019-11-25 12:05:00,36.68,36.68,36.65,36.67,8815.0,33.9873,33.9873,33.9595,33.978,8815.0
2019-11-25 12:10:00,36.67,36.68,36.63,36.65,13800.0,33.978,33.9873,33.941,33.9595,13800.0
2019-11-25 12:15:00,36.64,36.66,36.64,36.66,4529.0,33.9502,33.9688,33.9502,33.9688,4529.0
2019-11-25 12:20:00,36.65,36.66,36.64,36.66,6511.0,33.9595,33.9688,33.9502,33.9688,6511.0
2019-11-25 12:25:00,36.65,36.65,36.62,36.63,7229.0,33.9595,33.9595,33.9317,33.941,7229.0
2019-11-25 12:30:00,36.64,36.65,36.59,36.59,10792.0,33.9502,33.9595,33.9039,33.9039,10792.0
2019-11-25 12:35:00,36.59,36.61,36.56,36.56,3200.0,33.9039,33.9224,33.8761,33.8761,3200.0
2019-11-25 12:40:00,36.56,36.56,36.52,36.54,12892.0,33.8761,33.8761,33.839,33.8576,12892.0
2019-11-25 12:45:00,36.55,36.57,36.54,36.57,10253.0,33.8668,33.8854,33.8576,33.8854,10253.0
2019-11-25 12:50:00,36.56,36.58,36.54,36.55,20753.0,33.8761,33.8946,33.8576,33.8668,20753.0
2019-11-25 12:55:00,36.54,36.55,36.51,36.51,9847.0,33.8576,33.8668,33.8298,33.8298,9847.0
2019-11-25 13:00:00,36.51,36.52,36.5,36.51,6870.0,33.8298,33.839,33.8205,33.8298,6870.0
2019-11-25 13:05:00,36.5,36.54,36.46,36.54,13212.0,33.8205,33.8576,33.7834,33.8576,13212.0
2019-11-25 13:10:00,36.54,36.54,36.53,36.53,4917.0,33.8576,33.8576,33.8483,33.8483,4917.0
2019-11-25 13:15:00,36.53,36.55,36.52,36.55,22593.0,33.8483,33.8668,33.839,33.8668,22593.0
2019-11-25 13:20:00,36.55,36.56,36.54,36.55,8694.0,33.8668,33.8761,33.8576,33.8668,8694.0
2019-11-25 13:25:00,36.54,36.57,36.54,36.56,6374.0,33.8576,33.8854,33.8576,33.8761,6374.0
2019-11-25 13:30:00,36.56,36.6,36.56,36.59,16526.0,33.8761,33.9132,33.8761,33.9039,16526.0
2019-11-25 13:35:00,36.6,36.61,36.56,36.56,11886.0,33.9132,33.9224,33.8761,33.8761,11886.0
2019-11-25 13:40:00,36.56,36.58,36.56,36.56,6500.0,33.8761,33.8946,33.8761,33.8761,6500.0
2019-11-25 13:45:00,36.57,36.59,36.56,36.56,15436.0,33.8854,33.9039,33.8761,33.8761,15436.0
2019-11-25 13:50:00,36.56,36.56,36.53,36.56,9450.0,33.8761,33.8761,33.8483,33.8761,9450.0
2019-11-25 13:55:00,36.56,36.56,36.54,36.56,9231.0,33.8761,33.8761,33.8576,33.8761,9231.0
2019-11-25 14:00:00,36.57,36.59,36.57,36.59,13387.0,33.8854,33.9039,33.8854,33.9039,13387.0
2019-11-25 14:05:00,36.59,36.6,36.56,36.56,6244.0,33.9039,33.9132,33.8761,33.8761,6244.0
2019-11-25 14:10:00,36.55,36.55,36.53,36.53,4812.0,33.8668,33.8668,33.8483,33.8483,4812.0
2019-11-25 14:15:00,36.53,36.54,36.53,36.53,3197.0,33.8483,33.8576,33.8483,33.8483,3197.0
2019-11-25 14:20:00,36.52,36.56,36.5,36.5,35338.0,33.839,33.8761,33.8205,33.8205,35338.0
2019-11-25 14:25:00,36.5,36.52,36.5,36.51,5136.0,33.8205,33.839,33.8205,33.8298,5136.0
2019-11-25 14:30:00,36.51,36.55,36.51,36.55,8155.0,33.8298,33.8668,33.8298,33.8668,8155.0
2019-11-25 14:35:00,36.55,36.56,36.55,36.55,7012.0,33.8668,33.8761,33.8668,33.8668,7012.0
2019-11-25 14:40:00,36.55,36.57,36.54,36.54,11788.0,33.8668,33.8854,33.8576,33.8576,11788.0
2019-11-25 14:45:00,36.53,36.54,36.49,36.49,18674.0,33.8483,33.8576,33.8112,33.8112,18674.0
2019-11-25 14:50:00,36.48,36.48,36.41,36.44,10816.0,33.802,33.802,33.7371,33.7649,10816.0
2019-11-25 14:55:00,36.45,36.45,36.43,36.44,11509.0,33.7742,33.7742,33.7556,33.7649,11509.0
2019-11-25 15:00:00,36.45,36.46,36.44,36.46,9132.0,33.7742,33.7834,33.7649,33.7834,9132.0
2019-11-25 15:05:00,36.45,36.45,36.42,36.44,12663.0,33.7742,33.7742,33.7464,33.7649,12663.0
2019-11-25 15:10:00,36.44,36.44,36.42,36.44,7550.0,33.7649,33.7649,33.7464,33.7649,7550.0
2019-11-25 15:15:00,36.43,36.43,36.39,36.39,13874.0,33.7556,33.7556,33.7186,33.7186,13874.0
2019-11-25 15:20:00,36.38,36.38,36.33,36.34,26189.0,33.7093,33.7093,33.663,33.6723,26189.0
2019-11-25 15:25:00,36.34,36.38,36.34,36.35,34744.0,33.6723,33.7093,33.6723,33.6815,34744.0
2019-11-25 15:30:00,36.34,36.35,36.33,36.33,33237.0,33.6723,33.6815,33.663,33.663,33237.0
2019-11-25 15:35:00,36.33,36.34,36.31,36.31,23366.0,33.663,33.6723,33.6445,33.6445,23366.0
2019-11-25 15:40:00,36.31,36.34,36.31,36.33,31926.0,33.6445,33.6723,33.6445,33.663,31926.0
2019-11-25 15:45:00,36.33,36.34,36.3,36.31,39671.0,33.663,33.6723,33.6352,33.6445,39671.0
2019-11-25 15:50:00,36.31,36.33,36.28,36.28,76728.0,33.6445,33.663,33.6167,33.6167,76728.0
2019-11-25 15:55:00,36.29,36.35,36.28,36.29,210315.0,33.6259,33.6815,33.6167,33.6259,210315.0
2019-11-26 09:30:00,36.39,36.47,36.37,36.47,49394.0,33.7186,33.7927,33.7001,33.7927,49394.0
2019-11-26 09:35:00,36.47,36.51,36.38,36.39,21677.0,33.7927,33.8298,33.7093,33.7186,21677.0
2019-11-26 09:40:00,36.39,36.4,36.25,36.4,43042.0,33.7186,33.7278,33.5889,33.7278,43042.0
2019-11-26 09:45:00,36.41,36.46,36.35,36.46,16821.0,33.7371,33.7834,33.6815,33.7834,16821.0
2019-11-26 09:50:00,36.47,36.48,36.42,36.44,26413.0,33.7927,33.802,33.7464,33.7649,26413.0
2019-11-26 09:55:00,36.46,36.51,36.45,36.51,28650.0,33.7834,33.8298,33.7742,33.8298,28650.0
2019-11-26 10:00:00,36.53,36.53,36.44,36.49,24475.0,33.8483,33.8483,33.7649,33.8112,24475.0
2019-11-26 10:05:00,36.5,36.64,36.5,36.62,31626.0,33.8205,33.9502,33.8205,33.9317,31626.0
2019-11-26 10:10:00,36.59,36.62,36.58,36.62,19800.0,33.9039,33.9317,33.8946,33.9317,19800.0
2019-11-26 10:15:00,36.63,36.7,36.62,36.65,28230.0,33.941,34.0058,33.9317,33.9595,28230.0
2019-11-26 10:20:00,36.66,36.75,36.66,36.75,24522.0,33.9688,34.0522,33.9688,34.0522,24522.0
2019-11-26 10:25:00,36.74,36.78,36.71,36.78,35392.0,34.0429,34.08,34.0151,34.08,35392.0
2019-11-26 10:30:00,36.79,36.87,36.78,36.82,45057.0,34.0892,34.1633,34.08,34.117,45057.0
2019-11-26 10:35:00,36.83,36.86,36.74,36.77,47787.0,34.1263,34.1541,34.0429,34.0707,47787.0
2019-11-26 10:40:00,36.78,36.9,36.77,36.9,25320.0,34.08,34.1911,34.0707,34.1911,25320.0
2019-11-26 10:45:00,36.91,37.02,36.91,36.98,50197.0,34.2004,34.3023,34.2004,34.2653,50197.0
2019-11-26 10:50:00,36.98,36.99,36.9,36.93,26398.0,34.2653,34.2745,34.1911,34.2189,26398.0
2019-11-26 10:55:00,36.93,36.99,36.93,36.96,17874.0,34.2189,34.2745,34.2189,34.2467,17874.0
2019-11-26 11:00:00,36.97,37.06,36.97,37.03,57056.0,34.256,34.3394,34.256,34.3116,57056.0
2019-11-26 11:05:00,37.03,37.08,36.99,37.07,70938.0,34.3116,34.3579,34.2745,34.3487,70938.0
2019-11-26 11:10:00,37.06,37.06,37.0,37.04,41865.0,34.3394,34.3394,34.2838,34.3209,41865.0
2019-11-26 11:15:00,37.04,37.06,36.98,37.05,29157.0,34.3209,34.3394,34.2653,34.3301,29157.0
2019-11-26 11:20:00,37.05,37.05,36.99,37.04,21541.0,34.3301,34.3301,34.2745,34.3209,21541.0
2019-11-26 11:25:00,37.04,37.05,36.97,36.98,31074.0,34.3209,34.3301,34.256,34.2653,31074.0
2019-11-26 11:30:00,36.97,37.02,36.97,37.02,24914.0,34.256,34.3023,34.256,34.3023,24914.0
2019-11-26 11:35:00,37.02,37.07,36.92,36.97,88005.0,34.3023,34.3487,34.2097,34.256,88005.0
2019-11-26 11:40:00,36.97,36.97,36.93,36.94,27528.0,34.256,34.256,34.2189,34.2282,27528.0
2019-11-26 11:45:00,36.95,36.95,36.88,36.9,17316.0,34.2375,34.2375,34.1726,34.1911,17316.0
2019-11-26 11:50:00,36.9,36.92,36.89,36.9,20944.0,34.1911,34.2097,34.1819,34.1911,20944.0
2019-11-26 11:55:00,36.9,36.91,36.87,36.88,23715.0,34.1911,34.2004,34.1633,34.1726,23715.0
2019-11-26 12:00:00,36.89,36.92,36.89,36.91,16985.0,34.1819,34.2097,34.1819,34.2004,16985.0
2019-11-26 12:05:00,36.92,36.92,36.9,36.9,7445.0,34.2097,34.2097,34.1911,34.1911,7445.0
2019-11-26 12:10:00,36.89,36.93,36.88,36.92,11758.0,34.1819,34.2189,34.1726,34.2097,11758.0
2019-11-26 12:15:00,36.92,36.93,36.92,36.93,6602.0,34.2097,34.2189,34.2097,34.2189,6602.0
2019-11-26 12:20:00,36.94,36.97,36.94,36.96,13984.0,34.2282,34.256,34.2282,34.2467,13984.0
2019-11-26 12:25:00,36.96,36.98,36.94,36.96,10863.0,34.2467,34.2653,34.2282,34.2467,10863.0
2019-11-26 12:30:00,36.96,36.97,36.92,36.94,5444.0,34.2467,34.256,34.2097,34.2282,5444.0
2019-11-26 12:35:00,36.94,36.94,36.89,36.89,12460.0,34.2282,34.2282,34.1819,34.1819,12460.0
2019-11-26 12:40:00,36.89,36.89,36.87,36.87,2633.0,34.1819,34.1819,34.1633,34.1633,2633.0
2019-11-26 12:45:00,36.87,36.9,36.87,36.9,10449.0,34.1633,34.1911,34.1633,34.1911,10449.0
2019-11-26 12:50:00,36.9,36.9,36.89,36.89,1839.0,34.1911,34.1911,34.1819,34.1819,1839.0
2019-11-26 12:55:00,36.88,36.92,36.88,36.91,12127.0,34.1726,34.2097,34.1726,34.2004,12127.0
2019-11-26 13:00:00,36.91,36.91,36.87,36.88,12511.0,34.2004,34.2004,34.1633,34.1726,12511.0
2019-11-26 13:05:00,36.88,36.92,36.88,36.91,5833.0,34.1726,34.2097,34.1726,34.2004,5833.0
2019-11-26 13:10:00,36.9,36.92,36.89,36.89,14096.0,34.1911,34.2097,34.1819,34.1819,14096.0
2019-11-26 13:15:00,36.89,36.94,36.88,36.93,6046.0,34.1819,34.2282,34.1726,34.2189,6046.0
2019-11-26 13:20:00,36.93,36.95,36.92,36.95,9655.0,34.2189,34.2375,34.2097,34.2375,9655.0
2019-11-26 13:25:00,36.95,36.99,36.94,36.99,6416.0,34.2375,34.2745,34.2282,34.2745,6416.0
2019-11-26 13:30:00,36.99,37.06,36.99,37.06,14060.0,34.2745,34.3394,34.2745,34.3394,14060.0
2019-11-26 13:35:00,37.05,37.06,37.04,37.05,12509.0,34.3301,34.3394,34.3209,34.3301,12509.0
2019-11-26 13:40:00,37.06,37.1,37.06,37.1,11235.0,34.3394,34.3765,34.3394,34.3765,11235.0
2019-11-26 13:45:00,37.09,37.09,37.05,37.08,19683.0,34.3672,34.3672,34.3301,34.3579,19683.0
2019-11-26 13:50:00,37.08,37.14,37.08,37.14,14708.0,34.3579,34.4135,34.3579,34.4135,14708.0
2019-11-26 13:55:00,37.14,37.14,37.1,37.12,11188.0,34.4135,34.4135,34.3765,34.395,11188.0
2019-11-26 14:00:00,37.12,37.12,37.09,37.09,14101.0,34.395,34.395,34.3672,34.3672,14101.0
2019-11-26 14:05:00,37.09,37.09,37.06,37.08,18342.0,34.3672,34.3672,34.3394,34.3579,18342.0
2019-11-26 14:10:00,37.08,37.08,37.06,37.07,14327.0,34.3579,34.3579,34.3394,34.3487,14327.0
2019-11-26 14:15:00,37.06,37.06,37.03,37.06,21309.0,34.3394,34.3394,34.3116,34.3394,21309.0
2019-11-26 14:20:00,37.07,37.08,37.04,37.08,21075.0,34.3487,34.3579,34.3209,34.3579,21075.0
2019-11-26 14:25:00,37.08,37.08,37.06,37.07,11110.0,34.3579,34.3579,34.3394,34.3487,11110.0
2019-11-26 14:30:00,37.06,37.1,37.05,37.1,32449.0,34.3394,34.3765,34.3301,34.3765,32449.0
2019-11-26 14:35:00,37.1,37.12,37.1,37.11,38992.0,34.3765,34.395,34.3765,34.3857,38992.0
2019-11-26 14:40:00,37.11,37.13,37.11,37.13,14046.0,34.3857,34.4043,34.3857,34.4043,14046.0
2019-11-26 14:45:00,37.14,37.14,37.11,37.12,36844.0,34.4135,34.4135,34.3857,34.395,36844.0
2019-11-26 14:50:00,37.12,37.15,37.1,37.15,39035.0,34.395,34.4228,34.3765,34.4228,39035.0
2019-11-26 14:55:00,37.15,37.18,37.14,37.18,28952.0,34.4228,34.4506,34.4135,34.4506,28952.0
2019-11-26 15:00:00,37.19,37.2,37.18,37.19,28602.0,34.4599,34.4691,34.4506,34.4599,28602.0
2019-11-26 15:05:00,37.19,37.22,37.19,37.22,26795.0,34.4599,34.4877,34.4599,34.4877,26795.0
2019-11-26 15:10:00,37.21,37.24,37.21,37.22,27294.0,34.4784,34.5062,34.4784,34.4877,27294.0
2019-11-26 15:15:00,37.22,37.26,37.21,37.26,36959.0,34.4877,34.5247,34.4784,34.5247,36959.0
2019-11-26 15:20:00,37.26,37.31,37.26,37.31,21533.0,34.5247,34.571,34.5247,34.571,21533.0
2019-11-26 15:25:00,37.31,37.31,37.28,37.31,45465.0,34.571,34.571,34.5432,34.571,45465.0
2019-11-26 15:30:00,37.31,37.35,37.29,37.35,36997.0,34.571,34.6081,34.5525,34.6081,36997.0
2019-11-26 15:35:00,37.35,37.36,37.34,37.35,36274.0,34.6081,34.6174,34.5988,34.6081,36274.0
2019-11-26 15:40:00,37.36,37.4,37.36,37.38,77590.0,34.6174,34.6544,34.6174,34.6359,77590.0
2019-11-26 15:45:00,37.38,37.43,37.38,37.42,102288.0,34.6359,34.6822,34.6359,34.673,102288.0
2019-11-26 15:50:00,37.42,37.49,37.41,37.47,188126.0,34.673,34.7378,34.6637,34.7193,188126.0
2019-11-26 15:55:00,37.48,37.49,37.39,37.4,310814.0,34.7286,34.7378,34.6452,34.6544,310814.0
2019-11-27 09:30:00,37.08,37.21,37.06,37.15,51350.0,34.3579,34.4784,34.3394,34.4228,51350.0
2019-11-27 09:35:00,37.16,37.16,37.01,37.05,53042.0,34.4321,34.4321,34.2931,34.3301,53042.0
2019-11-27 09:40:00,37.05,37.1,36.97,37.1,26103.0,34.3301,34.3765,34.256,34.3765,26103.0
2019-11-27 09:45:00,37.12,37.12,37.05,37.05,6385.0,34.395,34.395,34.3301,34.3301,6385.0
2019-11-27 09:50:00,37.05,37.07,37.01,37.02,16859.0,34.3301,34.3487,34.2931,34.3023,16859.0
2019-11-27 09:55:00,37.04,37.06,37.01,37.01,7305.0,34.3209,34.3394,34.2931,34.2931,7305.0
2019-11-27 10:00:00,37.01,37.12,37.01,37.05,74374.0,34.2931,34.395,34.2931,34.3301,74374.0
2019-11-27 10:05:00,37.03,37.12,37.03,37.12,13534.0,34.3116,34.395,34.3116,34.395,13534.0
2019-11-27 10:10:00,37.12,37.13,37.09,37.11,9080.0,34.395,34.4043,34.3672,34.3857,9080.0
2019-11-27 10:15:00,37.11,37.15,37.05,37.05,6506.0,34.3857,34.4228,34.3301,34.3301,6506.0
2019-11-27 10:20:00,37.04,37.04,36.96,36.99,23272.0,34.3209,34.3209,34.2467,34.2745,23272.0
2019-11-27 10:25:00,36.97,36.99,36.94,36.96,20062.0,34.256,34.2745,34.2282,34.2467,20062.0
2019-11-27 10:30:00,36.96,36.97,36.94,36.94,48818.0,34.2467,34.256,34.2282,34.2282,48818.0
2019-11-27 10:35:00,36.94,36.97,36.93,36.95,18348.0,34.2282,34.256,34.2189,34.2375,18348.0
2019-11-27 10:40:00,36.95,36.97,36.94,36.96,11755.0,34.2375,34.256,34.2282,34.2467,11755.0
2019-11-27 10:45:00,36.97,36.97,36.9,36.92,41595.0,34.256,34.256,34.1911,34.2097,41595.0
2019-11-27 10:50:00,36.92,36.92,36.82,36.82,27842.0,34.2097,34.2097,34.117,34.117,27842.0
2019-11-27 10:55:00,36.83,36.85,36.8,36.85,32226.0,34.1263,34.1448,34.0985,34.1448,32226.0
2019-11-27 11:00:00,36.81,36.82,36.75,36.82,49767.0,34.1078,34.117,34.0522,34.117,49767.0
2019-11-27 11:05:00,36.83,36.83,36.79,36.79,19763.0,34.1263,34.1263,34.0892,34.0892,19763.0
2019-11-27 11:10:00,36.8,36.81,36.76,36.78,13129.0,34.0985,34.1078,34.0614,34.08,13129.0
2019-11-27 11:15:00,36.79,36.84,36.78,36.84,12263.0,34.0892,34.1355,34.08,34.1355,12263.0
2019-11-27 11:20:00,36.83,36.83,36.82,36.82,10252.0,34.1263,34.1263,34.117,34.117,10252.0
2019-11-27 11:25:00,36.81,36.81,36.73,36.75,15277.0,34.1078,34.1078,34.0336,34.0522,15277.0
2019-11-27 11:30:00,36.76,36.87,36.76,36.85,23108.0,34.0614,34.1633,34.0614,34.1448,23108.0
2019-11-27 11:35:00,36.85,36.86,36.84,36.85,14743.0,34.1448,34.1541,34.1355,34.1448,14743.0
2019-11-27 11:40:00,36.84,36.84,36.81,36.81,5622.0,34.1355,34.1355,34.1078,34.1078,5622.0
2019-11-27 11:45:00,36.81,36.81,36.8,36.81,6139.0,34.1078,34.1078,34.0985,34.1078,6139.0
2019-11-27 11:50:00,36.81,36.88,36.81,36.88,6939.0,34.1078,34.1726,34.1078,34.1726,6939.0
2019-11-27 11:55:00,36.89,36.95,36.89,36.95,8472.0,34.1819,34.2375,34.1819,34.2375,8472.0
2019-11-27 12:00:00,36.96,36.99,36.94,36.96,8524.0,34.2467,34.2745,34.2282,34.2467,8524.0
2019-11-27 12:05:00,36.97,37.0,36.97,36.98,10355.0,34.256,34.2838,34.256,34.2653,10355.0
2019-11-27 12:10:00,36.97,36.98,36.94,36.97,15362.0,34.256,34.2653,34.2282,34.256,15362.0
2019-11-27 12:15:00,36.97,36.97,36.94,36.96,4868.0,34.256,34.256,34.2282,34.2467,4868.0
2019-11-27 12:20:00,36.94,36.94,36.9,36.9,5300.0,34.2282,34.2282,34.1911,34.1911,5300.0
2019-11-27 12:25:00,36.9,36.95,36.9,36.95,16624.0,34.1911,34.2375,34.1911,34.2375,16624.0
2019-11-27 12:30:00,36.94,36.95,36.92,36.95,9342.0,34.2282,34.2375,34.2097,34.2375,9342.0
2019-11-27 12:35:00,36.93,36.93,36.91,36.91,2400.0,34.2189,34.2189,34.2004,34.2004,2400.0
2019-11-27 12:40:00,36.92,36.94,36.91,36.94,9000.0,34.2097,34.2282,34.2004,34.2282,9000.0
2019-11-27 12:45:00,36.94,36.95,36.92,36.92,6596.0,34.2282,34.2375,34.2097,34.2097,6596.0
2019-11-27 12:50:00,36.93,36.95,36.92,36.94,7439.0,34.2189,34.2375,34.2097,34.2282,7439.0
2019-11-27 12:55:00,36.94,36.96,36.94,36.94,5663.0,34.2282,34.2467,34.2282,34.2282,5663.0
2019-11-27 13:00:00,36.94,36.94,36.92,36.94,10965.0,34.2282,34.2282,34.2097,34.2282,10965.0
2019-11-27 13:05:00,36.94,36.94,36.93,36.93,12242.0,34.2282,34.2282,34.2189,34.2189,12242.0
2019-11-27 13:10:00,36.94,36.96,36.94,36.94,9263.0,34.2282,34.2467,34.2282,34.2282,9263.0
2019-11-27 13:15:00,36.95,36.95,36.9,36.92,17538.0,34.2375,34.2375,34.1911,34.2097,17538.0
2019-11-27 13:20:00,36.91,36.92,36.9,36.91,6516.0,34.2004,34.2097,34.1911,34.2004,6516.0
2019-11-27 13:25:00,36.92,36.93,36.91,36.92,7461.0,34.2097,34.2189,34.2004,34.2097,7461.0
2019-11-27 13:30:00,36.92,36.93,36.92,36.92,9500.0,34.2097,34.2189,34.2097,34.2097,9500.0
2019-11-27 13:35:00,36.9,36.9,36.84,36.84,35254.0,34.1911,34.1911,34.1355,34.1355,35254.0
2019-11-27 13:40:00,36.84,36.84,36.82,36.84,4041.0,34.1355,34.1355,34.117,34.1355,4041.0
2019-11-27 13:45:00,36.85,36.88,36.85,36.88,17098.0,34.1448,34.1726,34.1448,34.1726,17098.0
2019-11-27 13:50:00,36.87,36.91,36.87,36.88,10757.0,34.1633,34.2004,34.1633,34.1726,10757.0
2019-11-27 13:55:00,36.89,36.89,36.82,36.83,41781.0,34.1819,34.1819,34.117,34.1263,41781.0
2019-11-27 14:00:00,36.84,36.86,36.84,36.84,10511.0,34.1355,34.1541,34.1355,34.1355,10511.0
2019-11-27 14:05:00,36.83,36.84,36.82,36.84,7107.0,34.1263,34.1355,34.117,34.1355,7107.0
2019-11-27 14:10:00,36.84,36.87,36.83,36.85,20406.0,34.1355,34.1633,34.1263,34.1448,20406.0
2019-11-27 14:15:00,36.86,36.89,36.86,36.88,16598.0,34.1541,34.1819,34.1541,34.1726,16598.0
2019-11-27 14:20:00,36.88,36.89,36.88,36.88,5237.0,34.1726,34.1819,34.1726,34.1726,5237.0
2019-11-27 14:25:00,36.88,36.89,36.88,36.88,5462.0,34.1726,34.1819,34.1726,34.1726,5462.0
2019-11-27 14:30:00,36.88,36.93,36.88,36.93,2364.0,34.1726,34.2189,34.1726,34.2189,2364.0
2019-11-27 14:35:00,36.94,36.94,36.93,36.94,20184.0,34.2282,34.2282,34.2189,34.2282,20184.0
2019-11-27 14:40:00,36.95,36.99,36.95,36.98,5151.0,34.2375,34.2745,34.2375,34.2653,5151.0
2019-11-27 14:45:00,36.98,37.01,36.98,37.01,6887.0,34.2653,34.2931,34.2653,34.2931,6887.0
2019-11-27 14:50:00,37.01,37.07,37.01,37.07,11383.0,34.2931,34.3487,34.2931,34.3487,11383.0
2019-11-27 14:55:00,37.09,37.16,37.09,37.15,14317.0,34.3672,34.4321,34.3672,34.4228,14317.0
2019-11-27 15:00:00,37.16,37.17,37.13,37.16,20664.0,34.4321,34.4413,34.4043,34.4321,20664.0
2019-11-27 15:05:00,37.17,37.17,37.16,37.17,7198.0,34.4413,34.4413,34.4321,34.4413,7198.0
2019-11-27 15:10:00,37.17,37.18,37.16,37.16,13189.0,34.4413,34.4506,34.4321,34.4321,13189.0
2019-11-27 15:15:00,37.18,37.21,37.17,37.21,21246.0,34.4506,34.4784,34.4413,34.4784,21246.0
2019-11-27 15:20:00,37.22,37.29,37.22,37.26,26675.0,34.4877,34.5525,34.4877,34.5247,26675.0
2019-11-27 15:25:00,37.27,37.27,37.19,37.26,35939.0,34.534,34.534,34.4599,34.5247,35939.0
2019-11-27 15:30:00,37.26,37.26,37.23,37.26,49162.0,34.5247,34.5247,34.4969,34.5247,49162.0
2019-11-27 15:35:00,37.26,37.27,37.25,37.27,34853.0,34.5247,34.534,34.5155,34.534,34853.0
2019-11-27 15:40:00,37.26,37.29,37.22,37.23,47272.0,34.5247,34.5525,34.4877,34.4969,47272.0
2019-11-27 15:45:00,37.22,37.23,37.15,37.17,30347.0,34.4877,34.4969,34.4228,34.4413,30347.0
2019-11-27 15:50:00,37.17,37.18,37.15,37.16,50890.0,34.4413,34.4506,34.4228,34.4321,50890.0
2019-11-27 15:55:00,37.16,37.23,37.08,37.2,327203.0,34.4321,34.4969,34.3579,34.4691,327203.0
2019-11-29 09:30:00,37.21,37.38,37.2,37.38,65202.0,34.4784,34.6359,34.4691,34.6359,65202.0
2019-11-29 09:35:00,37.38,37.38,37.23,37.23,12688.0,34.6359,34.6359,34.4969,34.4969,12688.0
2019-11-29 09:40:00,37.28,37.35,37.26,37.31,15904.0,34.5432,34.6081,34.5247,34.571,15904.0
2019-11-29 09:45:00,37.31,37.39,37.31,37.39,20006.0,34.571,34.6452,34.571,34.6452,20006.0
2019-11-29 09:50:00,37.39,37.58,37.39,37.57,27832.0,34.6452,34.8212,34.6452,34.812,27832.0
2019-11-29 09:55:00,37.56,37.59,37.51,37.54,24839.0,34.8027,34.8305,34.7564,34.7842,24839.0
2019-11-29 10:00:00,37.54,37.63,37.54,37.6,43328.0,34.7842,34.8676,34.7842,34.8398,43328.0
2019-11-29 10:05:00,37.61,37.64,37.57,37.59,30229.0,34.849,34.8768,34.812,34.8305,30229.0
2019-11-29 10:10:00,37.59,37.69,37.59,37.68,57155.0,34.8305,34.9231,34.8305,34.9139,57155.0
2019-11-29 10:15:00,37.69,37.76,37.68,37.73,46552.0,34.9231,34.988,34.9139,34.9602,46552.0
2019-11-29 10:20:00,37.73,37.75,37.64,37.73,26374.0,34.9602,34.9787,34.8768,34.9602,26374.0
2019-11-29 10:25:00,37.74,37.79,37.73,37.74,25021.0,34.9695,35.0158,34.9602,34.9695,25021.0
2019-11-29 10:30:00,37.74,37.85,37.74,37.8,50107.0,34.9695,35.0714,34.9695,35.0251,50107.0
2019-11-29 10:35:00,37.81,37.83,37.79,37.83,18053.0,35.0343,35.0529,35.0158,35.0529,18053.0
2019-11-29 10:40:00,37.82,37.83,37.77,37.82,50285.0,35.0436,35.0529,34.9973,35.0436,50285.0
2019-11-29 10:45:00,37.83,37.87,37.83,37.86,18733.0,35.0529,35.0899,35.0529,35.0807,18733.0
2019-11-29 10:50:00,37.86,37.95,37.86,37.92,45390.0,35.0807,35.1641,35.0807,35.1363,45390.0
2019-11-29 10:55:00,37.93,37.95,37.87,37.87,36837.0,35.1455,35.1641,35.0899,35.0899,36837.0
2019-11-29 11:00:00,37.87,37.91,37.8,37.82,51482.0,35.0899,35.127,35.0251,35.0436,51482.0
2019-11-29 11:05:00,37.81,37.81,37.75,37.79,27939.0,35.0343,35.0343,34.9787,35.0158,27939.0
2019-11-29 11:10:00,37.79,37.84,37.77,37.84,25260.0,35.0158,35.0621,34.9973,35.0621,25260.0
2019-11-29 11:15:00,37.85,37.91,37.82,37.91,37984.0,35.0714,35.127,35.0436,35.127,37984.0
2019-11-29 11:20:00,37.91,37.92,37.88,37.9,37608.0,35.127,35.1363,35.0992,35.1177,37608.0
2019-11-29 11:25:00,37.91,37.94,37.9,37.94,45144.0,35.127,35.1548,35.1177,35.1548,45144.0
2019-11-29 11:30:00,37.94,37.98,37.94,37.96,26945.0,35.1548,35.1919,35.1548,35.1733,26945.0
2019-11-29 11:35:00,37.97,38.06,37.97,38.06,35161.0,35.1826,35.266,35.1826,35.266,35161.0
2019-11-29 11:40:00,38.05,38.08,38.04,38.06,24795.0,35.2567,35.2845,35.2475,35.266,24795.0
2019-11-29 11:45:00,38.06,38.06,37.97,38.04,65282.0,35.266,35.266,35.1826,35.2475,65282.0
2019-11-29 11:50:00,38.05,38.06,38.02,38.06,31952.0,35.2567,35.266,35.2289,35.266,31952.0
2019-11-29 11:55:00,38.05,38.07,38.04,38.05,38632.0,35.2567,35.2753,35.2475,35.2567,38632.0
2019-11-29 12:00:00,38.06,38.08,38.04,38.05,50159.0,35.266,35.2845,35.2475,35.2567,50159.0
2019-11-29 12:05:00,38.05,38.11,38.04,38.11,30252.0,35.2567,35.3123,35.2475,35.3123,30252.0
2019-11-29 12:10:00,38.1,38.11,38.08,38.1,30433.0,35.3031,35.3123,35.2845,35.3031,30433.0
2019-11-29 12:15:00,38.1,38.13,38.1,38.11,27416.0,35.3031,35.3308,35.3031,35.3123,27416.0
2019-11-29 12:20:00,38.1,38.1,38.06,38.1,71100.0,35.3031,35.3031,35.266,35.3031,71100.0
2019-11-29 12:25:00,38.1,38.11,38.09,38.1,46096.0,35.3031,35.3123,35.2938,35.3031,46096.0
2019-11-29 12:30:00,38.1,38.15,38.06,38.14,69683.0,35.3031,35.3494,35.266,35.3401,69683.0
2019-11-29 12:35:00,38.13,38.15,38.08,38.09,49255.0,35.3308,35.3494,35.2845,35.2938,49255.0
2019-11-29 12:40:00,38.09,38.09,38.01,38.02,35399.0,35.2938,35.2938,35.2197,35.2289,35399.0
2019-11-29 12:45:00,38.03,38.03,37.95,38.03,56986.0,35.2382,35.2382,35.1641,35.2382,56986.0
2019-11-29 12:50:00,38.03,38.08,38.03,38.08,49368.0,35.2382,35.2845,35.2382,35.2845,49368.0
2019-11-29 12:55:00,38.08,38.17,38.05,38.15,688250.0,35.2845,35.3679,35.2567,35.3494,688250.0
2019-12-02 09:30:00,37.88,38.0,37.86,37.91,84653.0,35.0992,35.2104,35.0807,35.127,84653.0
2019-12-02 09:35:00,37.9,38.02,37.9,37.99,24404.0,35.1177,35.2289,35.1177,35.2011,24404.0
2019-12-02 09:40:00,37.98,37.98,37.81,37.84,20918.0,35.1919,35.1919,35.0343,35.0621,20918.0
2019-12-02 09:45:00,37.85,37.89,37.75,37.75,15404.0,35.0714,35.1085,34.9787,34.9787,15404.0
2019-12-02 09:50:00,37.74,37.82,37.7,37.82,22247.0,34.9695,35.0436,34.9324,35.0436,22247.0
2019-12-02 09:55:00,37.82,37.83,37.72,37.75,23114.0,35.0436,35.0529,34.9509,34.9787,23114.0
2019-12-02 10:00:00,37.77,38.11,37.77,38.11,58455.0,34.9973,35.3123,34.9973,35.3123,58455.0
2019-12-02 10:05:00,38.11,38.19,38.0,38.03,42810.0,35.3123,35.3864,35.2104,35.2382,42810.0
2019-12-02 10:10:00,38.04,38.08,37.92,37.97,17212.0,35.2475,35.2845,35.1363,35.1826,17212.0
2019-12-02 10:15:00,37.93,38.13,37.91,38.11,29355.0,35.1455,35.3308,35.127,35.3123,29355.0
2019-12-02 10:20:00,38.1,38.16,38.09,38.16,18358.0,35.3031,35.3586,35.2938,35.3586,18358.0
2019-12-02 10:25:00,38.17,38.17,38.08,38.13,22875.0,35.3679,35.3679,35.2845,35.3308,22875.0
2019-12-02 10:30:00,38.15,38.23,38.15,38.15,24796.0,35.3494,35.4235,35.3494,35.3494,24796.0
2019-12-02 10:35:00,38.18,38.27,38.11,38.17,42016.0,35.3772,35.4606,35.3123,35.3679,42016.0
2019-12-02 10:40:00,38.17,38.17,37.99,38.04,57191.0,35.3679,35.3679,35.2011,35.2475,57191.0
2019-12-02 10:45:00,38.04,38.19,38.04,38.13,35016.0,35.2475,35.3864,35.2475,35.3308,35016.0
2019-12-02 10:50:00,38.15,38.18,38.07,38.17,31635.0,35.3494,35.3772,35.2753,35.3679,31635.0
2019-12-02 10:55:00,38.18,38.18,38.09,38.1,36121.0,35.3772,35.3772,35.2938,35.3031,36121.0
2019-12-02 11:00:00,38.11,38.11,38.06,38.09,14311.0,35.3123,35.3123,35.266,35.2938,14311.0
2019-12-02 11:05:00,38.09,38.09,38.0,38.03,17947.0,35.2938,35.2938,35.2104,35.2382,17947.0
2019-12-02 11:10:00,38.03,38.14,38.03,38.13,21608.0,35.2382,35.3401,35.2382,35.3308,21608.0
2019-12-02 11:15:00,38.15,38.19,38.1,38.14,38090.0,35.3494,35.3864,35.3031,35.3401,38090.0
2019-12-02 11:20:00,38.14,38.14,38.08,38.1,14912.0,35.3401,35.3401,35.2845,35.3031,14912.0
2019-12-02 11:25:00,38.1,38.1,38.01,38.07,28160.0,35.3031,35.3031,35.2197,35.2753,28160.0
2019-12-02 11:30:00,38.07,38.1,38.04,38.09,12990.0,35.2753,35.3031,35.2475,35.2938,12990.0
2019-12-02 11:35:00,38.11,38.13,38.07,38.07,8846.0,35.3123,35.3308,35.2753,35.2753,8846.0
2019-12-02 11:40:00,38.06,38.17,38.05,38.17,25748.0,35.266,35.3679,35.2567,35.3679,25748.0
2019-12-02 11:45:00,38.17,38.17,38.13,38.17,17677.0,35.3679,35.3679,35.3308,35.3679,17677.0
2019-12-02 11:50:00,38.19,38.19,38.16,38.18,22904.0,35.3864,35.3864,35.3586,35.3772,22904.0
2019-12-02 11:55:00,38.18,38.18,38.1,38.12,20588.0,35.3772,35.3772,35.3031,35.3216,20588.0
2019-12-02 12:00:00,38.13,38.13,38.05,38.07,42023.0,35.3308,35.3308,35.2567,35.2753,42023.0
2019-12-02 12:05:00,38.08,38.09,37.97,38.0,25404.0,35.2845,35.2938,35.1826,35.2104,25404.0
2019-12-02 12:10:00,38.01,38.06,37.98,38.06,11290.0,35.2197,35.266,35.1919,35.266,11290.0
2019-12-02 12:15:00,38.04,38.09,38.04,38.06,13197.0,35.2475,35.2938,35.2475,35.266,13197.0
2019-12-02 12:20:00,38.06,38.09,38.04,38.09,13967.0,35.266,35.2938,35.2475,35.2938,13967.0
2019-12-02 12:25:00,38.09,38.17,38.06,38.09,46333.0,35.2938,35.3679,35.266,35.2938,46333.0
2019-12-02 12:30:00,38.09,38.13,38.07,38.1,11705.0,35.2938,35.3308,35.2753,35.3031,11705.0
2019-12-02 12:35:00,38.1,38.13,38.09,38.11,25057.0,35.3031,35.3308,35.2938,35.3123,25057.0
2019-12-02 12:40:00,38.11,38.14,38.07,38.07,27997.0,35.3123,35.3401,35.2753,35.2753,27997.0
2019-12-02 12:45:00,38.07,38.15,38.07,38.15,11681.0,35.2753,35.3494,35.2753,35.3494,11681.0
2019-12-02 12:50:00,38.14,38.14,38.11,38.13,29652.0,35.3401,35.3401,35.3123,35.3308,29652.0
2019-12-02 12:55:00,38.15,38.16,38.14,38.15,16599.0,35.3494,35.3586,35.3401,35.3494,16599.0
2019-12-02 13:00:00,38.15,38.15,38.12,38.13,17767.0,35.3494,35.3494,35.3216,35.3308,17767.0
2019-12-02 13:05:00,38.13,38.16,38.13,38.15,19526.0,35.3308,35.3586,35.3308,35.3494,19526.0
2019-12-02 13:10:00,38.16,38.18,38.16,38.16,3718.0,35.3586,35.3772,35.3586,35.3586,3718.0
2019-12-02 13:15:00,38.16,38.2,38.16,38.18,19929.0,35.3586,35.3957,35.3586,35.3772,19929.0
2019-12-02 13:20:00,38.16,38.17,38.13,38.16,17783.0,35.3586,35.3679,35.3308,35.3586,17783.0
2019-12-02 13:25:00,38.16,38.2,38.16,38.2,14885.0,35.3586,35.3957,35.3586,35.3957,14885.0
2019-12-02 13:30:00,38.2,38.21,38.16,38.17,25285.0,35.3957,35.405,35.3586,35.3679,25285.0
2019-12-02 13:35:00,38.18,38.24,38.18,38.23,30049.0,35.3772,35.4328,35.3772,35.4235,30049.0
2019-12-02 13:40:00,38.23,38.23,38.21,38.22,16873.0,35.4235,35.4235,35.405,35.4142,16873.0
2019-12-02 13:45:00,38.22,38.22,38.19,38.2,10722.0,35.4142,35.4142,35.3864,35.3957,10722.0
2019-12-02 13:50:00,38.21,38.22,38.21,38.22,5131.0,35.405,35.4142,35.405,35.4142,5131.0
2019-12-02 13:55:00,38.21,38.22,38.2,38.2,10931.0,35.405,35.4142,35.3957,35.3957,10931.0
2019-12-02 14:00:00,38.21,38.27,38.19,38.26,31445.0,35.405,35.4606,35.3864,35.4513,31445.0
2019-12-02 14:05:00,38.26,38.26,38.25,38.26,11889.0,35.4513,35.4513,35.442,35.4513,11889.0
2019-12-02 14:10:00,38.26,38.26,38.24,38.26,9011.0,35.4513,35.4513,35.4328,35.4513,9011.0
2019-12-02 14:15:00,38.27,38.28,38.27,38.28,30347.0,35.4606,35.4698,35.4606,35.4698,30347.0
2019-12-02 14:20:00,38.28,38.28,38.21,38.22,14866.0,35.4698,35.4698,35.405,35.4142,14866.0
2019-12-02 14:25:00,38.2,38.21,38.17,38.17,18660.0,35.3957,35.405,35.3679,35.3679,18660.0
2019-12-02 14:30:00,38.16,38.18,38.12,38.12,17284.0,35.3586,35.3772,35.3216,35.3216,17284.0
2019-12-02 14:35:00,38.12,38.15,38.11,38.15,10684.0,35.3216,35.3494,35.3123,35.3494,10684.0
2019-12-02 14:40:00,38.17,38.17,38.14,38.16,6786.0,35.3679,35.3679,35.3401,35.3586,6786.0
2019-12-02 14:45:00,38.15,38.17,38.15,38.16,7905.0,35.3494,35.3679,35.3494,35.3586,7905.0
2019-12-02 14:50:00,38.16,38.16,38.13,38.15,2799.0,35.3586,35.3586,35.3308,35.3494,2799.0
2019-12-02 14:55:00,38.16,38.21,38.16,38.19,53927.0,35.3586,35.405,35.3586,35.3864,53927.0
2019-12-02 15:00:00,38.19,38.22,38.19,38.21,15025.0,35.3864,35.4142,35.3864,35.405,15025.0
2019-12-02 15:05:00,38.21,38.21,38.19,38.19,5181.0,35.405,35.405,35.3864,35.3864,5181.0
2019-12-02 15:10:00,38.19,38.23,38.19,38.22,14139.0,35.3864,35.4235,35.3864,35.4142,14139.0
2019-12-02 15:15:00,38.21,38.22,38.2,38.21,16925.0,35.405,35.4142,35.3957,35.405,16925.0
2019-12-02 15:20:00,38.21,38.22,38.2,38.22,5126.0,35.405,35.4142,35.3957,35.4142,5126.0
2019-12-02 15:25:00,38.22,38.23,38.22,38.22,18324.0,35.4142,35.4235,35.4142,35.4142,18324.0
2019-12-02 15:30:00,38.22,38.23,38.19,38.19,16739.0,35.4142,35.4235,35.3864,35.3864,16739.0
2019-12-02 15:35:00,38.19,38.22,38.19,38.2,25760.0,35.3864,35.4142,35.3864,35.3957,25760.0
2019-12-02 15:40:00,38.2,38.22,38.19,38.21,26699.0,35.3957,35.4142,35.3864,35.405,26699.0
2019-12-02 15:45:00,38.21,38.21,38.19,38.21,32048.0,35.405,35.405,35.3864,35.405,32048.0
2019-12-02 15:50:00,38.21,38.22,38.19,38.22,35107.0,35.405,35.4142,35.3864,35.4142,35107.0
2019-12-02 15:55:00,38.22,38.29,38.16,38.25,451837.0,35.4142,35.4791,35.3586,35.442,451837.0
2019-12-03 09:30:00,39.0,39.29,39.0,39.15,196767.0,36.137,36.4057,36.137,36.276,196767.0
2019-12-03 09:35:00,39.19,39.31,39.18,39.28,145100.0,36.313,36.4242,36.3038,36.3964,145100.0
2019-12-03 09:40:00,39.28,39.42,39.28,39.37,99527.0,36.3964,36.5261,36.3964,36.4798,99527.0
2019-12-03 09:45:00,39.38,39.43,39.32,39.4,78987.0,36.4891,36.5354,36.4335,36.5076,78987.0
2019-12-03 09:50:00,39.4,39.53,39.38,39.41,133029.0,36.5076,36.6281,36.4891,36.5169,133029.0
2019-12-03 09:55:00,39.4,39.46,39.24,39.26,99840.0,36.5076,36.5632,36.3594,36.3779,99840.0
2019-12-03 10:00:00,39.28,39.3,39.2,39.3,47737.0,36.3964,36.415,36.3223,36.415,47737.0
2019-12-03 10:05:00,39.3,39.36,39.26,39.33,37879.0,36.415,36.4706,36.3779,36.4428,37879.0
2019-12-03 10:10:00,39.33,39.38,39.31,39.36,44480.0,36.4428,36.4891,36.4242,36.4706,44480.0
2019-12-03 10:15:00,39.36,39.36,39.22,39.24,49826.0,36.4706,36.4706,36.3408,36.3594,49826.0
2019-12-03 10:20:00,39.24,39.34,39.24,39.34,97455.0,36.3594,36.452,36.3594,36.452,97455.0
2019-12-03 10:25:00,39.33,39.37,39.23,39.26,157390.0,36.4428,36.4798,36.3501,36.3779,157390.0
2019-12-03 10:30:00,39.27,39.32,39.24,39.25,63729.0,36.3872,36.4335,36.3594,36.3686,63729.0
2019-12-03 10:35:00,39.25,39.27,39.17,39.18,52565.0,36.3686,36.3872,36.2945,36.3038,52565.0
2019-12-03 10:40:00,39.2,39.25,39.18,39.2,34616.0,36.3223,36.3686,36.3038,36.3223,34616.0
2019-12-03 10:45:00,39.2,39.28,39.17,39.28,51414.0,36.3223,36.3964,36.2945,36.3964,51414.0
2019-12-03 10:50:00,39.28,39.29,39.23,39.28,49739.0,36.3964,36.4057,36.3501,36.3964,49739.0
2019-12-03 10:55:00,39.28,39.36,39.28,39.33,64038.0,36.3964,36.4706,36.3964,36.4428,64038.0
2019-12-03 11:00:00,39.33,39.39,39.32,39.33,56606.0,36.4428,36.4984,36.4335,36.4428,56606.0
2019-12-03 11:05:00,39.34,39.4,39.33,39.34,23835.0,36.452,36.5076,36.4428,36.452,23835.0
2019-12-03 11:10:00,39.34,39.38,39.32,39.33,28523.0,36.452,36.4891,36.4335,36.4428,28523.0
2019-12-03 11:15:00,39.33,39.36,39.32,39.34,27487.0,36.4428,36.4706,36.4335,36.452,27487.0
2019-12-03 11:20:00,39.34,39.39,39.34,39.38,37711.0,36.452,36.4984,36.452,36.4891,37711.0
2019-12-03 11:25:00,39.39,39.48,39.37,39.46,44672.0,36.4984,36.5817,36.4798,36.5632,44672.0
2019-12-03 11:30:00,39.47,39.5,39.45,39.46,53557.0,36.5725,36.6003,36.5539,36.5632,53557.0
2019-12-03 11:35:00,39.46,39.46,39.38,39.39,43325.0,36.5632,36.5632,36.4891,36.4984,43325.0
2019-12-03 11:40:00,39.38,39.45,39.37,39.45,27299.0,36.4891,36.5539,36.4798,36.5539,27299.0
2019-12-03 11:45:00,39.47,39.47,39.44,39.44,21378.0,36.5725,36.5725,36.5447,36.5447,21378.0
2019-12-03 11:50:00,39.45,39.46,39.43,39.45,34612.0,36.5539,36.5632,36.5354,36.5539,34612.0
2019-12-03 11:55:00,39.44,39.46,39.44,39.46,33904.0,36.5447,36.5632,36.5447,36.5632,33904.0
2019-12-03 12:00:00,39.46,39.47,39.44,39.46,34899.0,36.5632,36.5725,36.5447,36.5632,34899.0
2019-12-03 12:05:00,39.46,39.46,39.4,39.44,45784.0,36.5632,36.5632,36.5076,36.5447,45784.0
2019-12-03 12:10:00,39.44,39.47,39.44,39.45,24960.0,36.5447,36.5725,36.5447,36.5539,24960.0
2019-12-03 12:15:00,39.44,39.45,39.41,39.41,32433.0,36.5447,36.5539,36.5169,36.5169,32433.0
2019-12-03 12:20:00,39.4,39.4,39.34,39.34,40183.0,36.5076,36.5076,36.452,36.452,40183.0
2019-12-03 12:25:00,39.34,39.43,39.34,39.43,31340.0,36.452,36.5354,36.452,36.5354,31340.0
2019-12-03 12:30:00,39.42,39.42,39.38,39.38,29570.0,36.5261,36.5261,36.4891,36.4891,29570.0
2019-12-03 12:35:00,39.39,39.4,39.29,39.29,29885.0,36.4984,36.5076,36.4057,36.4057,29885.0
2019-12-03 12:40:00,39.29,39.35,39.29,39.35,23246.0,36.4057,36.4613,36.4057,36.4613,23246.0
2019-12-03 12:45:00,39.35,39.37,39.34,39.36,19978.0,36.4613,36.4798,36.452,36.4706,19978.0
2019-12-03 12:50:00,39.36,39.36,39.29,39.33,27878.0,36.4706,36.4706,36.4057,36.4428,27878.0
2019-12-03 12:55:00,39.33,39.39,39.33,39.37,16181.0,36.4428,36.4984,36.4428,36.4798,16181.0
2019-12-03 13:00:00,39.36,39.36,39.28,39.31,22786.0,36.4706,36.4706,36.3964,36.4242,22786.0
2019-12-03 13:05:00,39.32,39.34,39.26,39.28,33078.0,36.4335,36.452,36.3779,36.3964,33078.0
2019-12-03 13:10:00,39.29,39.32,39.27,39.29,16221.0,36.4057,36.4335,36.3872,36.4057,16221.0
2019-12-03 13:15:00,39.29,39.38,39.29,39.33,27287.0,36.4057,36.4891,36.4057,36.4428,27287.0
2019-12-03 13:20:00,39.32,39.32,39.31,39.32,37458.0,36.4335,36.4335,36.4242,36.4335,37458.0
2019-12-03 13:25:00,39.33,39.33,39.28,39.31,36556.0,36.4428,36.4428,36.3964,36.4242,36556.0
2019-12-03 13:30:00,39.3,39.33,39.3,39.3,7204.0,36.415,36.4428,36.415,36.415,7204.0
2019-12-03 13:35:00,39.3,39.3,39.24,39.26,37762.0,36.415,36.415,36.3594,36.3779,37762.0
2019-12-03 13:40:00,39.26,39.33,39.23,39.33,36347.0,36.3779,36.4428,36.3501,36.4428,36347.0
2019-12-03 13:45:00,39.33,39.37,39.33,39.37,27984.0,36.4428,36.4798,36.4428,36.4798,27984.0
2019-12-03 13:50:00,39.37,39.39,39.35,39.39,28395.0,36.4798,36.4984,36.4613,36.4984,28395.0
2019-12-03 13:55:00,39.39,39.42,39.39,39.42,20497.0,36.4984,36.5261,36.4984,36.5261,20497.0
2019-12-03 14:00:00,39.41,39.42,39.36,39.37,42731.0,36.5169,36.5261,36.4706,36.4798,42731.0
2019-12-03 14:05:00,39.37,39.4,39.35,39.4,22313.0,36.4798,36.5076,36.4613,36.5076,22313.0
2019-12-03 14:10:00,39.39,39.42,39.38,39.42,19131.0,36.4984,36.5261,36.4891,36.5261,19131.0
2019-12-03 14:15:00,39.42,39.44,39.41,39.43,41432.0,36.5261,36.5447,36.5169,36.5354,41432.0
2019-12-03 14:20:00,39.44,39.45,39.44,39.44,19293.0,36.5447,36.5539,36.5447,36.5447,19293.0
2019-12-03 14:25:00,39.45,39.47,39.43,39.44,30835.0,36.5539,36.5725,36.5354,36.5447,30835.0
2019-12-03 14:30:00,39.44,39.46,39.42,39.43,28014.0,36.5447,36.5632,36.5261,36.5354,28014.0
2019-12-03 14:35:00,39.44,39.45,39.42,39.45,16703.0,36.5447,36.5539,36.5261,36.5539,16703.0
2019-12-03 14:40:00,39.46,39.46,39.44,39.45,19732.0,36.5632,36.5632,36.5447,36.5539,19732.0
2019-12-03 14:45:00,39.45,39.47,39.45,39.46,44390.0,36.5539,36.5725,36.5539,36.5632,44390.0
2019-12-03 14:50:00,39.46,39.49,39.45,39.49,49443.0,36.5632,36.591,36.5539,36.591,49443.0
2019-12-03 14:55:00,39.49,39.51,39.47,39.48,56668.0,36.591,36.6095,36.5725,36.5817,56668.0
2019-12-03 15:00:00,39.49,39.51,39.47,39.48,33426.0,36.591,36.6095,36.5725,36.5817,33426.0
2019-12-03 15:05:00,39.48,39.48,39.42,39.44,52362.0,36.5817,36.5817,36.5261,36.5447,52362.0
2019-12-03 15:10:00,39.44,39.45,39.41,39.45,37173.0,36.5447,36.5539,36.5169,36.5539,37173.0
2019-12-03 15:15:00,39.45,39.45,39.41,39.42,60304.0,36.5539,36.5539,36.5169,36.5261,60304.0
2019-12-03 15:20:00,39.42,39.42,39.38,39.39,73098.0,36.5261,36.5261,36.4891,36.4984,73098.0
2019-12-03 15:25:00,39.4,39.41,39.38,39.38,15798.0,36.5076,36.5169,36.4891,36.4891,15798.0
2019-12-03 15:30:00,39.39,39.43,39.38,39.43,59505.0,36.4984,36.5354,36.4891,36.5354,59505.0
2019-12-03 15:35:00,39.44,39.46,39.42,39.42,44725.0,36.5447,36.5632,36.5261,36.5261,44725.0
2019-12-03 15:40:00,39.43,39.47,39.42,39.46,46575.0,36.5354,36.5725,36.5261,36.5632,46575.0
2019-12-03 15:45:00,39.45,39.46,39.42,39.44,77530.0,36.5539,36.5632,36.5261,36.5447,77530.0
2019-12-03 15:50:00,39.44,39.47,39.42,39.46,98721.0,36.5447,36.5725,36.5261,36.5632,98721.0
2019-12-03 15:55:00,39.46,39.54,39.46,39.52,471245.0,36.5632,36.6373,36.5632,36.6188,471245.0
2019-12-04 09:30:00,38.79,39.35,38.79,39.27,109005.0,35.9424,36.4613,35.9424,36.3872,109005.0
2019-12-04 09:35:00,39.29,39.29,39.07,39.16,38935.0,36.4057,36.4057,36.2018,36.2852,38935.0
2019-12-04 09:40:00,39.16,39.23,39.12,39.23,22810.0,36.2852,36.3501,36.2482,36.3501,22810.0
2019-12-04 09:45:00,39.22,39.28,39.17,39.19,28555.0,36.3408,36.3964,36.2945,36.313,28555.0
2019-12-04 09:50:00,39.17,39.2,39.14,39.15,17811.0,36.2945,36.3223,36.2667,36.276,17811.0
2019-12-04 09:55:00,39.16,39.17,39.09,39.1,31474.0,36.2852,36.2945,36.2204,36.2296,31474.0
2019-12-04 10:00:00,39.1,39.18,38.91,38.97,79309.0,36.2296,36.3038,36.0536,36.1092,79309.0
2019-12-04 10:05:00,38.98,39.03,38.93,38.98,24500.0,36.1184,36.1648,36.0721,36.1184,24500.0
2019-12-04 10:10:00,38.97,38.97,38.84,38.87,42446.0,36.1092,36.1092,35.9887,36.0165,42446.0
2019-12-04 10:15:00,38.86,38.88,38.79,38.87,49999.0,36.0073,36.0258,35.9424,36.0165,49999.0
2019-12-04 10:20:00,38.86,38.87,38.72,38.76,63341.0,36.0073,36.0165,35.8775,35.9146,63341.0
2019-12-04 10:25:00,38.76,38.81,38.74,38.77,45690.0,35.9146,35.9609,35.8961,35.9239,45690.0
2019-12-04 10:30:00,38.75,38.81,38.71,38.74,80953.0,35.9053,35.9609,35.8683,35.8961,80953.0
2019-12-04 10:35:00,38.76,38.87,38.76,38.87,21250.0,35.9146,36.0165,35.9146,36.0165,21250.0
2019-12-04 10:40:00,38.87,38.91,38.8,38.91,31589.0,36.0165,36.0536,35.9517,36.0536,31589.0
2019-12-04 10:45:00,38.91,38.96,38.91,38.93,30212.0,36.0536,36.0999,36.0536,36.0721,30212.0
2019-12-04 10:50:00,38.95,39.0,38.92,38.93,12707.0,36.0907,36.137,36.0629,36.0721,12707.0
2019-12-04 10:55:00,38.92,38.97,38.91,38.96,12048.0,36.0629,36.1092,36.0536,36.0999,12048.0
2019-12-04 11:00:00,38.96,38.96,38.89,38.89,11633.0,36.0999,36.0999,36.0351,36.0351,11633.0
2019-12-04 11:05:00,38.88,38.98,38.87,38.98,9290.0,36.0258,36.1184,36.0165,36.1184,9290.0
2019-12-04 11:10:00,38.99,39.01,38.97,38.98,24851.0,36.1277,36.1462,36.1092,36.1184,24851.0
2019-12-04 11:15:00,38.99,39.03,38.99,39.01,11107.0,36.1277,36.1648,36.1277,36.1462,11107.0
2019-12-04 11:20:00,39.0,39.0,38.95,39.0,7671.0,36.137,36.137,36.0907,36.137,7671.0
2019-12-04 11:25:00,39.02,39.06,38.97,38.97,10617.0,36.1555,36.1926,36.1092,36.1092,10617.0
2019-12-04 11:30:00,38.97,38.98,38.94,38.98,7440.0,36.1092,36.1184,36.0814,36.1184,7440.0
2019-12-04 11:35:00,38.98,38.99,38.91,38.92,8846.0,36.1184,36.1277,36.0536,36.0629,8846.0
2019-12-04 11:40:00,38.93,38.95,38.92,38.94,6662.0,36.0721,36.0907,36.0629,36.0814,6662.0
2019-12-04 11:45:00,38.93,38.98,38.93,38.97,15200.0,36.0721,36.1184,36.0721,36.1092,15200.0
2019-12-04 11:50:00,38.95,38.95,38.88,38.91,14467.0,36.0907,36.0907,36.0258,36.0536,14467.0
2019-12-04 11:55:00,38.91,38.91,38.89,38.91,5913.0,36.0536,36.0536,36.0351,36.0536,5913.0
2019-12-04 12:00:00,38.91,38.96,38.9,38.92,6205.0,36.0536,36.0999,36.0443,36.0629,6205.0
2019-12-04 12:05:00,38.93,38.97,38.92,38.97,8622.0,36.0721,36.1092,36.0629,36.1092,8622.0
2019-12-04 12:10:00,38.96,39.03,38.96,39.02,3587.0,36.0999,36.1648,36.0999,36.1555,3587.0
2019-12-04 12:15:00,39.01,39.01,38.99,38.99,3100.0,36.1462,36.1462,36.1277,36.1277,3100.0
2019-12-04 12:20:00,38.98,39.07,38.98,39.07,5381.0,36.1184,36.2018,36.1184,36.2018,5381.0
2019-12-04 12:25:00,39.06,39.07,39.04,39.04,9375.0,36.1926,36.2018,36.174,36.174,9375.0
2019-12-04 12:30:00,39.05,39.07,39.04,39.05,5276.0,36.1833,36.2018,36.174,36.1833,5276.0
2019-12-04 12:35:00,39.03,39.05,39.02,39.03,12146.0,36.1648,36.1833,36.1555,36.1648,12146.0
2019-12-04 12:40:00,39.03,39.06,39.03,39.06,4876.0,36.1648,36.1926,36.1648,36.1926,4876.0
2019-12-04 12:45:00,39.06,39.06,39.05,39.06,9199.0,36.1926,36.1926,36.1833,36.1926,9199.0
2019-12-04 12:50:00,39.06,39.08,39.05,39.06,18560.0,36.1926,36.2111,36.1833,36.1926,18560.0
2019-12-04 12:55:00,39.05,39.06,39.04,39.05,2817.0,36.1833,36.1926,36.174,36.1833,2817.0
2019-12-04 13:00:00,39.05,39.08,39.05,39.06,4658.0,36.1833,36.2111,36.1833,36.1926,4658.0
2019-12-04 13:05:00,39.06,39.06,39.04,39.05,8969.0,36.1926,36.1926,36.174,36.1833,8969.0
2019-12-04 13:10:00,39.05,39.08,39.04,39.08,4935.0,36.1833,36.2111,36.174,36.2111,4935.0
2019-12-04 13:15:00,39.07,39.15,39.07,39.13,16557.0,36.2018,36.276,36.2018,36.2574,16557.0
2019-12-04 13:20:00,39.12,39.13,39.11,39.12,5437.0,36.2482,36.2574,36.2389,36.2482,5437.0
2019-12-04 13:25:00,39.13,39.15,39.13,39.14,8112.0,36.2574,36.276,36.2574,36.2667,8112.0
2019-12-04 13:30:00,39.14,39.19,39.14,39.18,10088.0,36.2667,36.313,36.2667,36.3038,10088.0
2019-12-04 13:35:00,39.19,39.19,39.16,39.16,5100.0,36.313,36.313,36.2852,36.2852,5100.0
2019-12-04 13:40:00,39.16,39.17,39.15,39.15,16109.0,36.2852,36.2945,36.276,36.276,16109.0
2019-12-04 13:45:00,39.16,39.17,39.15,39.15,2970.0,36.2852,36.2945,36.276,36.276,2970.0
2019-12-04 13:50:00,39.16,39.16,39.1,39.11,12279.0,36.2852,36.2852,36.2296,36.2389,12279.0
2019-12-04 13:55:00,39.11,39.14,39.11,39.13,2596.0,36.2389,36.2667,36.2389,36.2574,2596.0
2019-12-04 14:00:00,39.13,39.15,39.12,39.14,18426.0,36.2574,36.276,36.2482,36.2667,18426.0
2019-12-04 14:05:00,39.14,39.18,39.13,39.18,7399.0,36.2667,36.3038,36.2574,36.3038,7399.0
2019-12-04 14:10:00,39.19,39.19,39.16,39.17,19202.0,36.313,36.313,36.2852,36.2945,19202.0
2019-12-04 14:15:00,39.16,39.16,39.13,39.14,10126.0,36.2852,36.2852,36.2574,36.2667,10126.0
2019-12-04 14:20:00,39.13,39.16,39.12,39.15,9252.0,36.2574,36.2852,36.2482,36.276,9252.0
2019-12-04 14:25:00,39.15,39.18,39.15,39.16,11026.0,36.276,36.3038,36.276,36.2852,11026.0
2019-12-04 14:30:00,39.14,39.14,39.12,39.12,6597.0,36.2667,36.2667,36.2482,36.2482,6597.0
2019-12-04 14:35:00,39.11,39.11,39.07,39.09,15738.0,36.2389,36.2389,36.2018,36.2204,15738.0
2019-12-04 14:40:00,39.08,39.09,39.07,39.08,9080.0,36.2111,36.2204,36.2018,36.2111,9080.0
2019-12-04 14:45:00,39.08,39.08,39.05,39.07,7861.0,36.2111,36.2111,36.1833,36.2018,7861.0
2019-12-04 14:50:00,39.08,39.09,39.06,39.09,14082.0,36.2111,36.2204,36.1926,36.2204,14082.0
2019-12-04 14:55:00,39.08,39.08,39.03,39.08,8259.0,36.2111,36.2111,36.1648,36.2111,8259.0
2019-12-04 15:00:00,39.08,39.1,39.08,39.1,7140.0,36.2111,36.2296,36.2111,36.2296,7140.0
2019-12-04 15:05:00,39.1,39.1,39.08,39.1,13743.0,36.2296,36.2296,36.2111,36.2296,13743.0
2019-12-04 15:10:00,39.11,39.15,39.11,39.13,19548.0,36.2389,36.276,36.2389,36.2574,19548.0
2019-12-04 15:15:00,39.14,39.15,39.14,39.15,3915.0,36.2667,36.276,36.2667,36.276,3915.0
2019-12-04 15:20:00,39.15,39.18,39.15,39.18,14506.0,36.276,36.3038,36.276,36.3038,14506.0
2019-12-04 15:25:00,39.17,39.18,39.16,39.16,13114.0,36.2945,36.3038,36.2852,36.2852,13114.0
2019-12-04 15:30:00,39.17,39.19,39.17,39.19,12677.0,36.2945,36.313,36.2945,36.313,12677.0
2019-12-04 15:35:00,39.19,39.21,39.19,39.2,20967.0,36.313,36.3316,36.313,36.3223,20967.0
2019-12-04 15:40:00,39.22,39.27,39.22,39.25,24291.0,36.3408,36.3872,36.3408,36.3686,24291.0
2019-12-04 15:45:00,39.25,39.25,39.22,39.24,33903.0,36.3686,36.3686,36.3408,36.3594,33903.0
2019-12-04 15:50:00,39.23,39.24,39.13,39.13,130153.0,36.3501,36.3594,36.2574,36.2574,130153.0
2019-12-04 15:55:00,39.13,39.24,39.06,39.2,591177.0,36.2574,36.3594,36.1926,36.3223,591177.0
2019-12-05 09:30:00,38.99,39.16,38.96,39.15,58649.0,36.1277,36.2852,36.0999,36.276,58649.0
2019-12-05 09:35:00,39.15,39.24,39.11,39.24,29658.0,36.276,36.3594,36.2389,36.3594,29658.0
2019-12-05 09:40:00,39.25,39.41,39.25,39.36,31173.0,36.3686,36.5169,36.3686,36.4706,31173.0
2019-12-05 09:45:00,39.35,39.38,39.26,39.38,43645.0,36.4613,36.4891,36.3779,36.4891,43645.0
2019-12-05 09:50:00,39.37,39.37,39.29,39.3,19426.0,36.4798,36.4798,36.4057,36.415,19426.0
2019-12-05 09:55:00,39.3,39.36,39.3,39.32,20305.0,36.415,36.4706,36.415,36.4335,20305.0
2019-12-05 10:00:00,39.32,39.34,39.26,39.33,30680.0,36.4335,36.452,36.3779,36.4428,30680.0
2019-12-05 10:05:00,39.34,39.38,39.28,39.34,39577.0,36.452,36.4891,36.3964,36.452,39577.0
2019-12-05 10:10:00,39.35,39.41,39.34,39.39,17206.0,36.4613,36.5169,36.452,36.4984,17206.0
2019-12-05 10:15:00,39.4,39.42,39.21,39.22,56659.0,36.5076,36.5261,36.3316,36.3408,56659.0
2019-12-05 10:20:00,39.23,39.3,39.23,39.28,13168.0,36.3501,36.415,36.3501,36.3964,13168.0
2019-12-05 10:25:00,39.28,39.38,39.28,39.34,15522.0,36.3964,36.4891,36.3964,36.452,15522.0
2019-12-05 10:30:00,39.33,39.36,39.27,39.32,22474.0,36.4428,36.4706,36.3872,36.4335,22474.0
2019-12-05 10:35:00,39.33,39.35,39.32,39.34,19335.0,36.4428,36.4613,36.4335,36.452,19335.0
2019-12-05 10:40:00,39.34,39.43,39.34,39.41,22011.0,36.452,36.5354,36.452,36.5169,22011.0
2019-12-05 10:45:00,39.41,39.45,39.41,39.43,18932.0,36.5169,36.5539,36.5169,36.5354,18932.0
2019-12-05 10:50:00,39.43,39.5,39.42,39.47,55130.0,36.5354,36.6003,36.5261,36.5725,55130.0
2019-12-05 10:55:00,39.47,39.47,39.4,39.41,21592.0,36.5725,36.5725,36.5076,36.5169,21592.0
2019-12-05 11:00:00,39.41,39.44,39.36,39.43,29186.0,36.5169,36.5447,36.4706,36.5354,29186.0
2019-12-05 11:05:00,39.42,39.45,39.39,39.42,14548.0,36.5261,36.5539,36.4984,36.5261,14548.0
2019-12-05 11:10:00,39.41,39.46,39.41,39.42,18295.0,36.5169,36.5632,36.5169,36.5261,18295.0
2019-12-05 11:15:00,39.43,39.47,39.43,39.46,22877.0,36.5354,36.5725,36.5354,36.5632,22877.0
2019-12-05 11:20:00,39.46,39.52,39.46,39.5,26270.0,36.5632,36.6188,36.5632,36.6003,26270.0
2019-12-05 11:25:00,39.51,39.55,39.5,39.53,18862.0,36.6095,36.6466,36.6003,36.6281,18862.0
2019-12-05 11:30:00,39.54,39.64,39.54,39.6,35117.0,36.6373,36.73,36.6373,36.6929,35117.0
2019-12-05 11:35:00,39.61,39.63,39.58,39.6,34649.0,36.7022,36.7207,36.6744,36.6929,34649.0
2019-12-05 11:40:00,39.6,39.68,39.6,39.68,15956.0,36.6929,36.7671,36.6929,36.7671,15956.0
2019-12-05 11:45:00,39.69,39.71,39.67,39.67,36329.0,36.7763,36.7949,36.7578,36.7578,36329.0
2019-12-05 11:50:00,39.66,39.69,39.63,39.66,30431.0,36.7485,36.7763,36.7207,36.7485,30431.0
2019-12-05 11:55:00,39.66,39.69,39.63,39.69,19147.0,36.7485,36.7763,36.7207,36.7763,19147.0
2019-12-05 12:00:00,39.69,39.73,39.67,39.71,31085.0,36.7763,36.8134,36.7578,36.7949,31085.0
2019-12-05 12:05:00,39.73,39.75,39.68,39.69,26790.0,36.8134,36.8319,36.7671,36.7763,26790.0
2019-12-05 12:10:00,39.69,39.72,39.66,39.72,17414.0,36.7763,36.8041,36.7485,36.8041,17414.0
2019-12-05 12:15:00,39.74,39.75,39.7,39.73,18788.0,36.8227,36.8319,36.7856,36.8134,18788.0
2019-12-05 12:20:00,39.72,39.75,39.72,39.73,15726.0,36.8041,36.8319,36.8041,36.8134,15726.0
2019-12-05 12:25:00,39.74,39.78,39.74,39.77,21416.0,36.8227,36.8597,36.8227,36.8505,21416.0
2019-12-05 12:30:00,39.78,39.78,39.76,39.77,31177.0,36.8597,36.8597,36.8412,36.8505,31177.0
2019-12-05 12:35:00,39.77,39.79,39.75,39.78,18555.0,36.8505,36.869,36.8319,36.8597,18555.0
2019-12-05 12:40:00,39.79,39.83,39.79,39.81,19609.0,36.869,36.9061,36.869,36.8875,19609.0
2019-12-05 12:45:00,39.82,39.83,39.8,39.81,17496.0,36.8968,36.9061,36.8783,36.8875,17496.0
2019-12-05 12:50:00,39.82,39.83,39.8,39.81,23370.0,36.8968,36.9061,36.8783,36.8875,23370.0
2019-12-05 12:55:00,39.81,39.82,39.78,39.8,30993.0,36.8875,36.8968,36.8597,36.8783,30993.0
2019-12-05 13:00:00,39.79,39.79,39.7,39.71,30193.0,36.869,36.869,36.7856,36.7949,30193.0
2019-12-05 13:05:00,39.72,39.72,39.67,39.69,43729.0,36.8041,36.8041,36.7578,36.7763,43729.0
2019-12-05 13:10:00,39.7,39.72,39.67,39.69,17229.0,36.7856,36.8041,36.7578,36.7763,17229.0
2019-12-05 13:15:00,39.68,39.7,39.68,39.68,11856.0,36.7671,36.7856,36.7671,36.7671,11856.0
2019-12-05 13:20:00,39.69,39.69,39.63,39.65,63972.0,36.7763,36.7763,36.7207,36.7393,63972.0
2019-12-05 13:25:00,39.65,39.65,39.6,39.61,35102.0,36.7393,36.7393,36.6929,36.7022,35102.0
2019-12-05 13:30:00,39.61,39.62,39.51,39.54,35247.0,36.7022,36.7115,36.6095,36.6373,35247.0
2019-12-05 13:35:00,39.53,39.54,39.52,39.54,7664.0,36.6281,36.6373,36.6188,36.6373,7664.0
2019-12-05 13:40:00,39.53,39.59,39.53,39.59,9383.0,36.6281,36.6837,36.6281,36.6837,9383.0
2019-12-05 13:45:00,39.58,39.58,39.54,39.57,17954.0,36.6744,36.6744,36.6373,36.6651,17954.0
2019-12-05 13:50:00,39.56,39.56,39.49,39.51,22367.0,36.6559,36.6559,36.591,36.6095,22367.0
2019-12-05 13:55:00,39.5,39.56,39.5,39.56,21464.0,36.6003,36.6559,36.6003,36.6559,21464.0
2019-12-05 14:00:00,39.55,39.55,39.47,39.51,16631.0,36.6466,36.6466,36.5725,36.6095,16631.0
2019-12-05 14:05:00,39.51,39.55,39.51,39.55,7979.0,36.6095,36.6466,36.6095,36.6466,7979.0
2019-12-05 14:10:00,39.54,39.55,39.51,39.52,18850.0,36.6373,36.6466,36.6095,36.6188,18850.0
2019-12-05 14:15:00,39.53,39.56,39.52,39.56,10697.0,36.6281,36.6559,36.6188,36.6559,10697.0
2019-12-05 14:20:00,39.56,39.57,39.55,39.56,13699.0,36.6559,36.6651,36.6466,36.6559,13699.0
2019-12-05 14:25:00,39.56,39.58,39.53,39.54,24513.0,36.6559,36.6744,36.6281,36.6373,24513.0
2019-12-05 14:30:00,39.54,39.54,39.52,39.54,14471.0,36.6373,36.6373,36.6188,36.6373,14471.0
2019-12-05 14:35:00,39.53,39.54,39.51,39.51,11719.0,36.6281,36.6373,36.6095,36.6095,11719.0
2019-12-05 14:40:00,39.53,39.53,39.52,39.53,3858.0,36.6281,36.6281,36.6188,36.6281,3858.0
2019-12-05 14:45:00,39.53,39.55,39.53,39.53,6973.0,36.6281,36.6466,36.6281,36.6281,6973.0
2019-12-05 14:50:00,39.52,39.53,39.44,39.44,26732.0,36.6188,36.6281,36.5447,36.5447,26732.0
2019-12-05 14:55:00,39.44,39.56,39.44,39.46,79099.0,36.5447,36.6559,36.5447,36.5632,79099.0
2019-12-05 15:00:00,39.45,39.46,39.41,39.45,20765.0,36.5539,36.5632,36.5169,36.5539,20765.0
2019-12-05 15:05:00,39.44,39.44,39.37,39.42,23231.0,36.5447,36.5447,36.4798,36.5261,23231.0
2019-12-05 15:10:00,39.42,39.43,39.39,39.42,9691.0,36.5261,36.5354,36.4984,36.5261,9691.0
2019-12-05 15:15:00,39.43,39.45,39.42,39.42,13927.0,36.5354,36.5539,36.5261,36.5261,13927.0
2019-12-05 15:20:00,39.41,39.41,39.38,39.4,31899.0,36.5169,36.5169,36.4891,36.5076,31899.0
2019-12-05 15:25:00,39.39,39.4,39.37,39.39,15019.0,36.4984,36.5076,36.4798,36.4984,15019.0
2019-12-05 15:30:00,39.4,39.43,39.39,39.42,28415.0,36.5076,36.5354,36.4984,36.5261,28415.0
2019-12-05 15:35:00,39.43,39.47,39.43,39.46,10253.0,36.5354,36.5725,36.5354,36.5632,10253.0
2019-12-05 15:40:00,39.46,39.48,39.45,39.45,32744.0,36.5632,36.5817,36.5539,36.5539,32744.0
2019-12-05 15:45:00,39.45,39.47,39.42,39.47,43207.0,36.5539,36.5725,36.5261,36.5725,43207.0
2019-12-05 15:50:00,39.47,39.47,39.42,39.42,54207.0,36.5725,36.5725,36.5261,36.5261,54207.0
2019-12-05 15:55:00,39.42,39.43,39.33,39.35,116948.0,36.5261,36.5354,36.4428,36.4613,116948.0
2019-12-06 09:30:00,38.48,38.58,38.41,38.57,159471.0,35.6552,35.7478,35.5903,35.7385,159471.0
2019-12-06 09:35:00,38.54,38.54,38.43,38.48,75627.0,35.7108,35.7108,35.6088,35.6552,75627.0
2019-12-06 09:40:00,38.49,38.62,38.47,38.58,34097.0,35.6644,35.7849,35.6459,35.7478,34097.0
2019-12-06 09:45:00,38.57,38.68,38.56,38.65,27804.0,35.7385,35.8405,35.7293,35.8127,27804.0
2019-12-06 09:50:00,38.64,38.64,38.56,38.6,37492.0,35.8034,35.8034,35.7293,35.7663,37492.0
2019-12-06 09:55:00,38.61,38.63,38.56,38.59,15052.0,35.7756,35.7941,35.7293,35.7571,15052.0
2019-12-06 10:00:00,38.58,38.58,38.44,38.51,65738.0,35.7478,35.7478,35.6181,35.683,65738.0
2019-12-06 10:05:00,38.52,38.67,38.47,38.67,44943.0,35.6922,35.8312,35.6459,35.8312,44943.0
2019-12-06 10:10:00,38.66,38.66,38.51,38.52,17545.0,35.8219,35.8219,35.683,35.6922,17545.0
2019-12-06 10:15:00,38.51,38.66,38.51,38.62,61521.0,35.683,35.8219,35.683,35.7849,61521.0
2019-12-06 10:20:00,38.63,38.68,38.57,38.65,17341.0,35.7941,35.8405,35.7385,35.8127,17341.0
2019-12-06 10:25:00,38.64,38.77,38.63,38.73,24747.0,35.8034,35.9239,35.7941,35.8868,24747.0
2019-12-06 10:30:00,38.73,38.79,38.71,38.75,24518.0,35.8868,35.9424,35.8683,35.9053,24518.0
2019-12-06 10:35:00,38.74,38.83,38.72,38.79,14553.0,35.8961,35.9795,35.8775,35.9424,14553.0
2019-12-06 10:40:00,38.78,38.84,38.76,38.84,19182.0,35.9331,35.9887,35.9146,35.9887,19182.0
2019-12-06 10:45:00,38.83,38.83,38.7,38.7,23670.0,35.9795,35.9795,35.859,35.859,23670.0
2019-12-06 10:50:00,38.69,38.69,38.62,38.62,20132.0,35.8497,35.8497,35.7849,35.7849,20132.0
2019-12-06 10:55:00,38.62,38.67,38.62,38.67,14033.0,35.7849,35.8312,35.7849,35.8312,14033.0
2019-12-06 11:00:00,38.66,38.66,38.58,38.58,19005.0,35.8219,35.8219,35.7478,35.7478,19005.0
2019-12-06 11:05:00,38.57,38.57,38.48,38.52,21974.0,35.7385,35.7385,35.6552,35.6922,21974.0
2019-12-06 11:10:00,38.52,38.55,38.49,38.5,31989.0,35.6922,35.72,35.6644,35.6737,31989.0
2019-12-06 11:15:00,38.5,38.52,38.44,38.52,37184.0,35.6737,35.6922,35.6181,35.6922,37184.0
2019-12-06 11:20:00,38.52,38.52,38.49,38.5,15210.0,35.6922,35.6922,35.6644,35.6737,15210.0
2019-12-06 11:25:00,38.5,38.52,38.48,38.5,21101.0,35.6737,35.6922,35.6552,35.6737,21101.0
2019-12-06 11:30:00,38.5,38.54,38.5,38.51,14327.0,35.6737,35.7108,35.6737,35.683,14327.0
2019-12-06 11:35:00,38.51,38.51,38.49,38.51,9247.0,35.683,35.683,35.6644,35.683,9247.0
2019-12-06 11:40:00,38.51,38.61,38.51,38.6,25538.0,35.683,35.7756,35.683,35.7663,25538.0
2019-12-06 11:45:00,38.59,38.6,38.58,38.58,6815.0,35.7571,35.7663,35.7478,35.7478,6815.0
2019-12-06 11:50:00,38.58,38.59,38.51,38.53,19503.0,35.7478,35.7571,35.683,35.7015,19503.0
2019-12-06 11:55:00,38.53,38.56,38.52,38.52,14123.0,35.7015,35.7293,35.6922,35.6922,14123.0
2019-12-06 12:00:00,38.53,38.53,38.49,38.5,21429.0,35.7015,35.7015,35.6644,35.6737,21429.0
2019-12-06 12:05:00,38.49,38.53,38.49,38.53,9613.0,35.6644,35.7015,35.6644,35.7015,9613.0
2019-12-06 12:10:00,38.53,38.59,38.53,38.55,8583.0,35.7015,35.7571,35.7015,35.72,8583.0
2019-12-06 12:15:00,38.54,38.58,38.53,38.58,6293.0,35.7108,35.7478,35.7015,35.7478,6293.0
2019-12-06 12:20:00,38.57,38.63,38.57,38.61,6813.0,35.7385,35.7941,35.7385,35.7756,6813.0
2019-12-06 12:25:00,38.61,38.61,38.57,38.59,12771.0,35.7756,35.7756,35.7385,35.7571,12771.0
2019-12-06 12:30:00,38.58,38.58,38.54,38.54,13276.0,35.7478,35.7478,35.7108,35.7108,13276.0
2019-12-06 12:35:00,38.53,38.53,38.47,38.47,17837.0,35.7015,35.7015,35.6459,35.6459,17837.0
2019-12-06 12:40:00,38.45,38.45,38.42,38.44,16522.0,35.6274,35.6274,35.5996,35.6181,16522.0
2019-12-06 12:45:00,38.45,38.47,38.44,38.47,30171.0,35.6274,35.6459,35.6181,35.6459,30171.0
2019-12-06 12:50:00,38.47,38.47,38.42,38.42,9877.0,35.6459,35.6459,35.5996,35.5996,9877.0
2019-12-06 12:55:00,38.42,38.43,38.42,38.43,8705.0,35.5996,35.6088,35.5996,35.6088,8705.0
2019-12-06 13:00:00,38.43,38.44,38.43,38.44,6315.0,35.6088,35.6181,35.6088,35.6181,6315.0
2019-12-06 13:05:00,38.44,38.44,38.4,38.4,21499.0,35.6181,35.6181,35.581,35.581,21499.0
2019-12-06 13:10:00,38.39,38.4,38.38,38.39,17041.0,35.5718,35.581,35.5625,35.5718,17041.0
2019-12-06 13:15:00,38.39,38.41,38.37,38.4,16762.0,35.5718,35.5903,35.5532,35.581,16762.0
2019-12-06 13:20:00,38.4,38.4,38.37,38.37,26882.0,35.581,35.581,35.5532,35.5532,26882.0
2019-12-06 13:25:00,38.37,38.37,38.29,38.32,26212.0,35.5532,35.5532,35.4791,35.5069,26212.0
2019-12-06 13:30:00,38.32,38.32,38.3,38.3,18779.0,35.5069,35.5069,35.4884,35.4884,18779.0
2019-12-06 13:35:00,38.29,38.29,38.26,38.26,19000.0,35.4791,35.4791,35.4513,35.4513,19000.0
2019-12-06 13:40:00,38.26,38.27,38.26,38.26,11600.0,35.4513,35.4606,35.4513,35.4513,11600.0
2019-12-06 13:45:00,38.25,38.31,38.25,38.31,44111.0,35.442,35.4976,35.442,35.4976,44111.0
2019-12-06 13:50:00,38.31,38.33,38.29,38.32,35512.0,35.4976,35.5162,35.4791,35.5069,35512.0
2019-12-06 13:55:00,38.32,38.37,38.32,38.36,20283.0,35.5069,35.5532,35.5069,35.544,20283.0
2019-12-06 14:00:00,38.36,38.36,38.31,38.31,21080.0,35.544,35.544,35.4976,35.4976,21080.0
2019-12-06 14:05:00,38.31,38.31,38.25,38.25,23439.0,35.4976,35.4976,35.442,35.442,23439.0
2019-12-06 14:10:00,38.25,38.27,38.24,38.25,14688.0,35.442,35.4606,35.4328,35.442,14688.0
2019-12-06 14:15:00,38.24,38.25,38.21,38.21,21812.0,35.4328,35.442,35.405,35.405,21812.0
2019-12-06 14:20:00,38.21,38.22,38.2,38.21,17242.0,35.405,35.4142,35.3957,35.405,17242.0
2019-12-06 14:25:00,38.21,38.24,38.19,38.23,36460.0,35.405,35.4328,35.3864,35.4235,36460.0
2019-12-06 14:30:00,38.23,38.24,38.2,38.2,11892.0,35.4235,35.4328,35.3957,35.3957,11892.0
2019-12-06 14:35:00,38.2,38.24,38.19,38.22,23405.0,35.3957,35.4328,35.3864,35.4142,23405.0
2019-12-06 14:40:00,38.22,38.24,38.19,38.19,23260.0,35.4142,35.4328,35.3864,35.3864,23260.0
2019-12-06 14:45:00,38.19,38.2,38.18,38.19,19070.0,35.3864,35.3957,35.3772,35.3864,19070.0
2019-12-06 14:50:00,38.19,38.22,38.18,38.21,31876.0,35.3864,35.4142,35.3772,35.405,31876.0
2019-12-06 14:55:00,38.2,38.21,38.18,38.19,37090.0,35.3957,35.405,35.3772,35.3864,37090.0
2019-12-06 15:00:00,38.19,38.2,38.19,38.19,15918.0,35.3864,35.3957,35.3864,35.3864,15918.0
2019-12-06 15:05:00,38.18,38.19,38.17,38.17,65966.0,35.3772,35.3864,35.3679,35.3679,65966.0
2019-12-06 15:10:00,38.17,38.17,38.11,38.11,29978.0,35.3679,35.3679,35.3123,35.3123,29978.0
2019-12-06 15:15:00,38.1,38.13,38.1,38.11,56083.0,35.3031,35.3308,35.3031,35.3123,56083.0
2019-12-06 15:20:00,38.1,38.1,38.08,38.1,36860.0,35.3031,35.3031,35.2845,35.3031,36860.0
2019-12-06 15:25:00,38.09,38.11,38.09,38.1,33142.0,35.2938,35.3123,35.2938,35.3031,33142.0
2019-12-06 15:30:00,38.1,38.11,38.08,38.09,23337.0,35.3031,35.3123,35.2845,35.2938,23337.0
2019-12-06 15:35:00,38.1,38.1,38.06,38.06,45692.0,35.3031,35.3031,35.266,35.266,45692.0
2019-12-06 15:40:00,38.06,38.07,37.99,38.01,65174.0,35.266,35.2753,35.2011,35.2197,65174.0
2019-12-06 15:45:00,38.01,38.09,38.0,38.09,126712.0,35.2197,35.2938,35.2104,35.2938,126712.0
2019-12-06 15:50:00,38.08,38.1,38.06,38.06,140548.0,35.2845,35.3031,35.266,35.266,140548.0
2019-12-06 15:55:00,38.06,38.09,38.01,38.03,840158.0,35.266,35.2938,35.2197,35.2382,840158.0
2019-12-09 09:30:00,38.21,38.34,38.21,38.26,56704.0,35.405,35.5254,35.405,35.4513,56704.0
2019-12-09 09:35:00,38.26,38.26,38.14,38.14,28428.0,35.4513,35.4513,35.3401,35.3401,28428.0
2019-12-09 09:40:00,38.12,38.12,38.04,38.09,33010.0,35.3216,35.3216,35.2475,35.2938,33010.0
2019-12-09 09:45:00,38.06,38.12,38.06,38.09,14727.0,35.266,35.3216,35.266,35.2938,14727.0
2019-12-09 09:50:00,38.09,38.17,38.09,38.17,13931.0,35.2938,35.3679,35.2938,35.3679,13931.0
2019-12-09 09:55:00,38.17,38.26,38.14,38.26,19147.0,35.3679,35.4513,35.3401,35.4513,19147.0
2019-12-09 10:00:00,38.25,38.26,38.21,38.23,5031.0,35.442,35.4513,35.405,35.4235,5031.0
2019-12-09 10:05:00,38.24,38.26,38.19,38.19,4200.0,35.4328,35.4513,35.3864,35.3864,4200.0
2019-12-09 10:10:00,38.18,38.19,38.15,38.15,6121.0,35.3772,35.3864,35.3494,35.3494,6121.0
2019-12-09 10:15:00,38.17,38.21,38.15,38.17,6047.0,35.3679,35.405,35.3494,35.3679,6047.0
2019-12-09 10:20:00,38.18,38.29,38.18,38.28,9453.0,35.3772,35.4791,35.3772,35.4698,9453.0
2019-12-09 10:25:00,38.28,38.34,38.28,38.33,4733.0,35.4698,35.5254,35.4698,35.5162,4733.0
2019-12-09 10:30:00,38.32,38.32,38.23,38.24,42662.0,35.5069,35.5069,35.4235,35.4328,42662.0
2019-12-09 10:35:00,38.24,38.25,38.2,38.21,24771.0,35.4328,35.442,35.3957,35.405,24771.0
2019-12-09 10:40:00,38.21,38.3,38.21,38.27,30504.0,35.405,35.4884,35.405,35.4606,30504.0
2019-12-09 10:45:00,38.27,38.31,38.27,38.29,6054.0,35.4606,35.4976,35.4606,35.4791,6054.0
2019-12-09 10:50:00,38.29,38.3,38.26,38.26,1774.0,35.4791,35.4884,35.4513,35.4513,1774.0
2019-12-09 10:55:00,38.24,38.27,38.2,38.2,8285.0,35.4328,35.4606,35.3957,35.3957,8285.0
2019-12-09 11:00:00,38.19,38.2,38.12,38.15,16180.0,35.3864,35.3957,35.3216,35.3494,16180.0
2019-12-09 11:05:00,38.14,38.14,38.04,38.08,20152.0,35.3401,35.3401,35.2475,35.2845,20152.0
2019-12-09 11:10:00,38.08,38.15,38.06,38.14,16956.0,35.2845,35.3494,35.266,35.3401,16956.0
2019-12-09 11:15:00,38.14,38.14,38.08,38.09,9534.0,35.3401,35.3401,35.2845,35.2938,9534.0
2019-12-09 11:20:00,38.09,38.17,38.09,38.12,7596.0,35.2938,35.3679,35.2938,35.3216,7596.0
2019-12-09 11:25:00,38.11,38.2,38.1,38.19,12421.0,35.3123,35.3957,35.3031,35.3864,12421.0
2019-12-09 11:30:00,38.18,38.18,38.12,38.12,11710.0,35.3772,35.3772,35.3216,35.3216,11710.0
2019-12-09 11:35:00,38.13,38.15,38.11,38.12,8463.0,35.3308,35.3494,35.3123,35.3216,8463.0
2019-12-09 11:40:00,38.11,38.12,38.1,38.11,6006.0,35.3123,35.3216,35.3031,35.3123,6006.0
2019-12-09 11:45:00,38.07,38.14,38.07,38.13,13708.0,35.2753,35.3401,35.2753,35.3308,13708.0
2019-12-09 11:50:00,38.13,38.15,38.12,38.15,5300.0,35.3308,35.3494,35.3216,35.3494,5300.0
2019-12-09 11:55:00,38.16,38.17,38.16,38.17,6135.0,35.3586,35.3679,35.3586,35.3679,6135.0
2019-12-09 12:00:00,38.17,38.17,38.12,38.12,3623.0,35.3679,35.3679,35.3216,35.3216,3623.0
2019-12-09 12:05:00,38.12,38.13,38.09,38.13,8018.0,35.3216,35.3308,35.2938,35.3308,8018.0
2019-12-09 12:10:00,38.13,38.15,38.12,38.14,6383.0,35.3308,35.3494,35.3216,35.3401,6383.0
2019-12-09 12:15:00,38.12,38.16,38.12,38.16,1700.0,35.3216,35.3586,35.3216,35.3586,1700.0
2019-12-09 12:20:00,38.15,38.16,38.13,38.16,4100.0,35.3494,35.3586,35.3308,35.3586,4100.0
2019-12-09 12:25:00,38.17,38.17,38.13,38.13,6876.0,35.3679,35.3679,35.3308,35.3308,6876.0
2019-12-09 12:30:00,38.13,38.18,38.12,38.18,9679.0,35.3308,35.3772,35.3216,35.3772,9679.0
2019-12-09 12:35:00,38.18,38.18,38.13,38.13,13754.0,35.3772,35.3772,35.3308,35.3308,13754.0
2019-12-09 12:40:00,38.13,38.15,38.12,38.12,12636.0,35.3308,35.3494,35.3216,35.3216,12636.0
2019-12-09 12:45:00,38.11,38.16,38.11,38.16,7176.0,35.3123,35.3586,35.3123,35.3586,7176.0
2019-12-09 12:50:00,38.17,38.18,38.17,38.17,7205.0,35.3679,35.3772,35.3679,35.3679,7205.0
2019-12-09 12:55:00,38.17,38.17,38.11,38.11,7880.0,35.3679,35.3679,35.3123,35.3123,7880.0
2019-12-09 13:00:00,38.1,38.13,38.09,38.12,21688.0,35.3031,35.3308,35.2938,35.3216,21688.0
2019-12-09 13:05:00,38.11,38.11,38.08,38.11,10884.0,35.3123,35.3123,35.2845,35.3123,10884.0
2019-12-09 13:10:00,38.11,38.12,38.1,38.1,5800.0,35.3123,35.3216,35.3031,35.3031,5800.0
2019-12-09 13:15:00,38.11,38.12,38.08,38.08,10272.0,35.3123,35.3216,35.2845,35.2845,10272.0
2019-12-09 13:20:00,38.08,38.11,38.08,38.09,7471.0,35.2845,35.3123,35.2845,35.2938,7471.0
2019-12-09 13:25:00,38.08,38.11,38.08,38.1,12993.0,35.2845,35.3123,35.2845,35.3031,12993.0
2019-12-09 13:30:00,38.11,38.11,38.09,38.09,8011.0,35.3123,35.3123,35.2938,35.2938,8011.0
2019-12-09 13:35:00,38.11,38.11,38.11,38.11,785.0,35.3123,35.3123,35.3123,35.3123,785.0
2019-12-09 13:40:00,38.09,38.1,38.07,38.09,15274.0,35.2938,35.3031,35.2753,35.2938,15274.0
2019-12-09 13:45:00,38.07,38.07,38.01,38.04,23835.0,35.2753,35.2753,35.2197,35.2475,23835.0
2019-12-09 13:50:00,38.05,38.05,38.02,38.02,15147.0,35.2567,35.2567,35.2289,35.2289,15147.0
2019-12-09 13:55:00,38.02,38.02,37.94,37.97,12050.0,35.2289,35.2289,35.1548,35.1826,12050.0
2019-12-09 14:00:00,37.97,38.0,37.96,37.99,8523.0,35.1826,35.2104,35.1733,35.2011,8523.0
2019-12-09 14:05:00,38.0,38.06,37.99,38.06,16606.0,35.2104,35.266,35.2011,35.266,16606.0
2019-12-09 14:10:00,38.05,38.05,38.04,38.05,8404.0,35.2567,35.2567,35.2475,35.2567,8404.0
2019-12-09 14:15:00,38.04,38.04,38.0,38.0,4787.0,35.2475,35.2475,35.2104,35.2104,4787.0
2019-12-09 14:20:00,37.99,37.99,37.98,37.99,12633.0,35.2011,35.2011,35.1919,35.2011,12633.0
2019-12-09 14:25:00,37.99,38.01,37.97,37.99,5434.0,35.2011,35.2197,35.1826,35.2011,5434.0
2019-12-09 14:30:00,37.99,38.03,37.99,38.0,13498.0,35.2011,35.2382,35.2011,35.2104,13498.0
2019-12-09 14:35:00,37.99,38.0,37.97,37.99,5438.0,35.2011,35.2104,35.1826,35.2011,5438.0
2019-12-09 14:40:00,37.99,37.99,37.98,37.98,949.0,35.2011,35.2011,35.1919,35.1919,949.0
2019-12-09 14:45:00,37.99,38.01,37.99,37.99,8189.0,35.2011,35.2197,35.2011,35.2011,8189.0
2019-12-09 14:50:00,37.99,38.02,37.97,38.01,4899.0,35.2011,35.2289,35.1826,35.2197,4899.0
2019-12-09 14:55:00,38.02,38.08,38.02,38.08,5494.0,35.2289,35.2845,35.2289,35.2845,5494.0
2019-12-09 15:00:00,38.08,38.08,38.05,38.05,7021.0,35.2845,35.2845,35.2567,35.2567,7021.0
2019-12-09 15:05:00,38.05,38.08,38.04,38.07,16080.0,35.2567,35.2845,35.2475,35.2753,16080.0
2019-12-09 15:10:00,38.06,38.06,38.05,38.06,3800.0,35.266,35.266,35.2567,35.266,3800.0
2019-12-09 15:15:00,38.06,38.08,38.06,38.06,7732.0,35.266,35.2845,35.266,35.266,7732.0
2019-12-09 15:20:00,38.05,38.06,38.03,38.03,9434.0,35.2567,35.266,35.2382,35.2382,9434.0
2019-12-09 15:25:00,38.04,38.07,38.04,38.07,3700.0,35.2475,35.2753,35.2475,35.2753,3700.0
2019-12-09 15:30:00,38.07,38.1,38.07,38.1,16702.0,35.2753,35.3031,35.2753,35.3031,16702.0
2019-12-09 15:35:00,38.1,38.11,38.09,38.11,11050.0,35.3031,35.3123,35.2938,35.3123,11050.0
2019-12-09 15:40:00,38.11,38.11,38.1,38.11,6425.0,35.3123,35.3123,35.3031,35.3123,6425.0
2019-12-09 15:45:00,38.11,38.11,38.1,38.1,6910.0,35.3123,35.3123,35.3031,35.3031,6910.0
2019-12-09 15:50:00,38.11,38.12,38.09,38.11,14547.0,35.3123,35.3216,35.2938,35.3123,14547.0
2019-12-09 15:55:00,38.12,38.14,38.06,38.12,208389.0,35.3216,35.3401,35.266,35.3216,208389.0
2019-12-10 09:30:00,38.32,38.45,38.32,38.42,50782.0,35.5069,35.6274,35.5069,35.5996,50782.0
2019-12-10 09:35:00,38.43,38.43,38.35,38.38,15985.0,35.6088,35.6088,35.5347,35.5625,15985.0
2019-12-10 09:40:00,38.39,38.42,38.29,38.32,7589.0,35.5718,35.5996,35.4791,35.5069,7589.0
2019-12-10 09:45:00,38.33,38.36,38.27,38.27,8994.0,35.5162,35.544,35.4606,35.4606,8994.0
2019-12-10 09:50:00,38.27,38.32,38.21,38.24,13528.0,35.4606,35.5069,35.405,35.4328,13528.0
2019-12-10 09:55:00,38.24,38.33,38.23,38.31,14010.0,35.4328,35.5162,35.4235,35.4976,14010.0
2019-12-10 10:00:00,38.32,38.32,38.2,38.23,17493.0,35.5069,35.5069,35.3957,35.4235,17493.0
2019-12-10 10:05:00,38.24,38.24,38.16,38.16,8779.0,35.4328,35.4328,35.3586,35.3586,8779.0
2019-12-10 10:10:00,38.16,38.17,38.08,38.14,48099.0,35.3586,35.3679,35.2845,35.3401,48099.0
2019-12-10 10:15:00,38.15,38.21,38.12,38.21,30559.0,35.3494,35.405,35.3216,35.405,30559.0
2019-12-10 10:20:00,38.2,38.2,38.15,38.17,20559.0,35.3957,35.3957,35.3494,35.3679,20559.0
2019-12-10 10:25:00,38.18,38.21,38.15,38.2,9738.0,35.3772,35.405,35.3494,35.3957,9738.0
2019-12-10 10:30:00,38.23,38.24,38.18,38.19,9900.0,35.4235,35.4328,35.3772,35.3864,9900.0
2019-12-10 10:35:00,38.19,38.19,38.12,38.14,12841.0,35.3864,35.3864,35.3216,35.3401,12841.0
2019-12-10 10:40:00,38.14,38.18,38.1,38.18,9052.0,35.3401,35.3772,35.3031,35.3772,9052.0
2019-12-10 10:45:00,38.19,38.19,38.15,38.16,3333.0,35.3864,35.3864,35.3494,35.3586,3333.0
2019-12-10 10:50:00,38.16,38.17,38.15,38.15,7744.0,35.3586,35.3679,35.3494,35.3494,7744.0
2019-12-10 10:55:00,38.14,38.14,38.09,38.12,18892.0,35.3401,35.3401,35.2938,35.3216,18892.0
2019-12-10 11:00:00,38.12,38.22,38.11,38.19,45485.0,35.3216,35.4142,35.3123,35.3864,45485.0
2019-12-10 11:05:00,38.17,38.17,38.06,38.08,8089.0,35.3679,35.3679,35.266,35.2845,8089.0
2019-12-10 11:10:00,38.08,38.12,38.04,38.1,18389.0,35.2845,35.3216,35.2475,35.3031,18389.0
2019-12-10 11:15:00,38.09,38.12,38.07,38.11,11311.0,35.2938,35.3216,35.2753,35.3123,11311.0
2019-12-10 11:20:00,38.09,38.13,38.08,38.13,14597.0,35.2938,35.3308,35.2845,35.3308,14597.0
2019-12-10 11:25:00,38.13,38.13,38.07,38.07,17375.0,35.3308,35.3308,35.2753,35.2753,17375.0
2019-12-10 11:30:00,38.07,38.1,38.04,38.09,10061.0,35.2753,35.3031,35.2475,35.2938,10061.0
2019-12-10 11:35:00,38.1,38.1,38.05,38.07,5189.0,35.3031,35.3031,35.2567,35.2753,5189.0
2019-12-10 11:40:00,38.06,38.09,38.04,38.07,10041.0,35.266,35.2938,35.2475,35.2753,10041.0
2019-12-10 11:45:00,38.07,38.15,38.07,38.15,17955.0,35.2753,35.3494,35.2753,35.3494,17955.0
2019-12-10 11:50:00,38.15,38.16,38.15,38.15,2688.0,35.3494,35.3586,35.3494,35.3494,2688.0
2019-12-10 11:55:00,38.15,38.2,38.15,38.16,5264.0,35.3494,35.3957,35.3494,35.3586,5264.0
2019-12-10 12:00:00,38.16,38.17,38.15,38.17,1750.0,35.3586,35.3679,35.3494,35.3679,1750.0
2019-12-10 12:05:00,38.17,38.22,38.16,38.22,20563.0,35.3679,35.4142,35.3586,35.4142,20563.0
2019-12-10 12:10:00,38.24,38.24,38.2,38.2,10874.0,35.4328,35.4328,35.3957,35.3957,10874.0
2019-12-10 12:15:00,38.21,38.21,38.19,38.19,1890.0,35.405,35.405,35.3864,35.3864,1890.0
2019-12-10 12:20:00,38.19,38.21,38.18,38.19,5378.0,35.3864,35.405,35.3772,35.3864,5378.0
2019-12-10 12:25:00,38.19,38.24,38.19,38.24,12178.0,35.3864,35.4328,35.3864,35.4328,12178.0
2019-12-10 12:30:00,38.24,38.26,38.19,38.2,10990.0,35.4328,35.4513,35.3864,35.3957,10990.0
2019-12-10 12:35:00,38.19,38.21,38.18,38.2,2400.0,35.3864,35.405,35.3772,35.3957,2400.0
2019-12-10 12:40:00,38.21,38.23,38.21,38.22,2937.0,35.405,35.4235,35.405,35.4142,2937.0
2019-12-10 12:45:00,38.22,38.23,38.21,38.21,1798.0,35.4142,35.4235,35.405,35.405,1798.0
2019-12-10 12:50:00,38.2,38.2,38.19,38.19,1600.0,35.3957,35.3957,35.3864,35.3864,1600.0
2019-12-10 12:55:00,38.19,38.19,38.16,38.16,5899.0,35.3864,35.3864,35.3586,35.3586,5899.0
2019-12-10 13:00:00,38.16,38.17,38.15,38.15,6023.0,35.3586,35.3679,35.3494,35.3494,6023.0
2019-12-10 13:05:00,38.17,38.17,38.15,38.15,3680.0,35.3679,35.3679,35.3494,35.3494,3680.0
2019-12-10 13:10:00,38.15,38.15,38.13,38.14,1988.0,35.3494,35.3494,35.3308,35.3401,1988.0
2019-12-10 13:15:00,38.14,38.15,38.14,38.15,2480.0,35.3401,35.3494,35.3401,35.3494,2480.0
2019-12-10 13:20:00,38.16,38.16,38.14,38.14,2439.0,35.3586,35.3586,35.3401,35.3401,2439.0
2019-12-10 13:25:00,38.14,38.15,38.13,38.15,5829.0,35.3401,35.3494,35.3308,35.3494,5829.0
2019-12-10 13:30:00,38.15,38.16,38.15,38.16,5328.0,35.3494,35.3586,35.3494,35.3586,5328.0
2019-12-10 13:35:00,38.16,38.16,38.14,38.14,1398.0,35.3586,35.3586,35.3401,35.3401,1398.0
2019-12-10 13:40:00,38.13,38.15,38.12,38.12,6024.0,35.3308,35.3494,35.3216,35.3216,6024.0
2019-12-10 13:45:00,38.11,38.11,38.1,38.1,1600.0,35.3123,35.3123,35.3031,35.3031,1600.0
2019-12-10 13:50:00,38.13,38.13,38.12,38.12,976.0,35.3308,35.3308,35.3216,35.3216,976.0
2019-12-10 13:55:00,38.12,38.13,38.12,38.12,2508.0,35.3216,35.3308,35.3216,35.3216,2508.0
2019-12-10 14:00:00,38.11,38.12,38.11,38.11,5581.0,35.3123,35.3216,35.3123,35.3123,5581.0
2019-12-10 14:05:00,38.12,38.13,38.12,38.13,5200.0,35.3216,35.3308,35.3216,35.3308,5200.0
2019-12-10 14:10:00,38.13,38.13,38.12,38.13,2921.0,35.3308,35.3308,35.3216,35.3308,2921.0
2019-12-10 14:15:00,38.12,38.13,38.12,38.13,1400.0,35.3216,35.3308,35.3216,35.3308,1400.0
2019-12-10 14:20:00,38.14,38.18,38.13,38.18,963.0,35.3401,35.3772,35.3308,35.3772,963.0
2019-12-10 14:25:00,38.19,38.23,38.18,38.22,14432.0,35.3864,35.4235,35.3772,35.4142,14432.0
2019-12-10 14:30:00,38.22,38.22,38.19,38.2,2220.0,35.4142,35.4142,35.3864,35.3957,2220.0
2019-12-10 14:35:00,38.21,38.23,38.21,38.23,1895.0,35.405,35.4235,35.405,35.4235,1895.0
2019-12-10 14:40:00,38.24,38.27,38.24,38.27,6271.0,35.4328,35.4606,35.4328,35.4606,6271.0
2019-12-10 14:45:00,38.27,38.27,38.25,38.26,5152.0,35.4606,35.4606,35.442,35.4513,5152.0
2019-12-10 14:50:00,38.26,38.26,38.25,38.25,1941.0,35.4513,35.4513,35.442,35.442,1941.0
2019-12-10 14:55:00,38.26,38.3,38.26,38.3,4826.0,35.4513,35.4884,35.4513,35.4884,4826.0
2019-12-10 15:00:00,38.28,38.28,38.26,38.27,11280.0,35.4698,35.4698,35.4513,35.4606,11280.0
2019-12-10 15:05:00,38.28,38.28,38.22,38.24,8962.0,35.4698,35.4698,35.4142,35.4328,8962.0
2019-12-10 15:10:00,38.24,38.24,38.23,38.24,13585.0,35.4328,35.4328,35.4235,35.4328,13585.0
2019-12-10 15:15:00,38.24,38.24,38.21,38.22,2941.0,35.4328,35.4328,35.405,35.4142,2941.0
2019-12-10 15:20:00,38.22,38.22,38.2,38.2,6797.0,35.4142,35.4142,35.3957,35.3957,6797.0
2019-12-10 15:25:00,38.2,38.21,38.19,38.2,2387.0,35.3957,35.405,35.3864,35.3957,2387.0
2019-12-10 15:30:00,38.21,38.24,38.21,38.24,10089.0,35.405,35.4328,35.405,35.4328,10089.0
2019-12-10 15:35:00,38.24,38.24,38.22,38.22,11566.0,35.4328,35.4328,35.4142,35.4142,11566.0
2019-12-10 15:40:00,38.22,38.24,38.21,38.24,9806.0,35.4142,35.4328,35.405,35.4328,9806.0
2019-12-10 15:45:00,38.25,38.28,38.25,38.27,12234.0,35.442,35.4698,35.442,35.4606,12234.0
2019-12-10 15:50:00,38.26,38.29,38.26,38.29,38646.0,35.4513,35.4791,35.4513,35.4791,38646.0
2019-12-10 15:55:00,38.29,38.32,38.24,38.27,238700.0,35.4791,35.5069,35.4328,35.4606,238700.0
2019-12-11 09:30:00,38.42,38.53,38.4,38.41,118124.0,35.5996,35.7015,35.581,35.5903,118124.0
2019-12-11 09:35:00,38.41,38.49,38.35,38.46,41641.0,35.5903,35.6644,35.5347,35.6366,41641.0
2019-12-11 09:40:00,38.47,38.48,38.42,38.46,50972.0,35.6459,35.6552,35.5996,35.6366,50972.0
2019-12-11 09:45:00,38.47,38.53,38.46,38.47,29513.0,35.6459,35.7015,35.6366,35.6459,29513.0
2019-12-11 09:50:00,38.46,38.54,38.45,38.53,30425.0,35.6366,35.7108,35.6274,35.7015,30425.0
2019-12-11 09:55:00,38.53,38.56,38.51,38.53,32906.0,35.7015,35.7293,35.683,35.7015,32906.0
2019-12-11 10:00:00,38.53,38.55,38.49,38.51,19835.0,35.7015,35.72,35.6644,35.683,19835.0
2019-12-11 10:05:00,38.51,38.52,38.43,38.45,31144.0,35.683,35.6922,35.6088,35.6274,31144.0
2019-12-11 10:10:00,38.46,38.59,38.46,38.57,33143.0,35.6366,35.7571,35.6366,35.7385,33143.0
2019-12-11 10:15:00,38.58,38.68,38.57,38.68,33922.0,35.7478,35.8405,35.7385,35.8405,33922.0
2019-12-11 10:20:00,38.68,38.69,38.62,38.69,39350.0,35.8405,35.8497,35.7849,35.8497,39350.0
2019-12-11 10:25:00,38.7,38.77,38.69,38.69,29342.0,35.859,35.9239,35.8497,35.8497,29342.0
2019-12-11 10:30:00,38.7,38.77,38.68,38.77,30432.0,35.859,35.9239,35.8405,35.9239,30432.0
2019-12-11 10:35:00,38.78,38.78,38.74,38.77,49076.0,35.9331,35.9331,35.8961,35.9239,49076.0
2019-12-11 10:40:00,38.78,38.78,38.75,38.76,20572.0,35.9331,35.9331,35.9053,35.9146,20572.0
2019-12-11 10:45:00,38.78,38.79,38.72,38.74,21915.0,35.9331,35.9424,35.8775,35.8961,21915.0
2019-12-11 10:50:00,38.75,38.76,38.72,38.72,19615.0,35.9053,35.9146,35.8775,35.8775,19615.0
2019-12-11 10:55:00,38.72,38.73,38.68,38.72,5797.0,35.8775,35.8868,35.8405,35.8775,5797.0
2019-12-11 11:00:00,38.73,38.79,38.73,38.77,24326.0,35.8868,35.9424,35.8868,35.9239,24326.0
2019-12-11 11:05:00,38.78,38.86,38.77,38.86,35056.0,35.9331,36.0073,35.9239,36.0073,35056.0
2019-12-11 11:10:00,38.87,38.9,38.87,38.88,39446.0,36.0165,36.0443,36.0165,36.0258,39446.0
2019-12-11 11:15:00,38.88,38.99,38.88,38.99,66663.0,36.0258,36.1277,36.0258,36.1277,66663.0
2019-12-11 11:20:00,38.99,39.07,38.98,39.06,83605.0,36.1277,36.2018,36.1184,36.1926,83605.0
2019-12-11 11:25:00,39.05,39.1,39.04,39.08,18926.0,36.1833,36.2296,36.174,36.2111,18926.0
2019-12-11 11:30:00,39.08,39.1,39.03,39.04,21847.0,36.2111,36.2296,36.1648,36.174,21847.0
2019-12-11 11:35:00,39.03,39.03,38.97,39.0,32085.0,36.1648,36.1648,36.1092,36.137,32085.0
2019-12-11 11:40:00,39.0,39.0,38.92,38.92,52586.0,36.137,36.137,36.0629,36.0629,52586.0
2019-12-11 11:45:00,38.93,38.96,38.93,38.96,17074.0,36.0721,36.0999,36.0721,36.0999,17074.0
2019-12-11 11:50:00,38.97,39.01,38.97,39.0,8729.0,36.1092,36.1462,36.1092,36.137,8729.0
2019-12-11 11:55:00,39.0,39.0,38.95,38.95,12911.0,36.137,36.137,36.0907,36.0907,12911.0
2019-12-11 12:00:00,38.95,38.97,38.94,38.95,11547.0,36.0907,36.1092,36.0814,36.0907,11547.0
2019-12-11 12:05:00,38.95,38.96,38.92,38.92,20305.0,36.0907,36.0999,36.0629,36.0629,20305.0
2019-12-11 12:10:00,38.93,38.98,38.93,38.96,13670.0,36.0721,36.1184,36.0721,36.0999,13670.0
2019-12-11 12:15:00,38.96,38.96,38.86,38.86,24787.0,36.0999,36.0999,36.0073,36.0073,24787.0
2019-12-11 12:20:00,38.87,38.94,38.87,38.93,33135.0,36.0165,36.0814,36.0165,36.0721,33135.0
2019-12-11 12:25:00,38.93,38.97,38.92,38.95,21077.0,36.0721,36.1092,36.0629,36.0907,21077.0
2019-12-11 12:30:00,38.96,38.96,38.93,38.94,29552.0,36.0999,36.0999,36.0721,36.0814,29552.0
2019-12-11 12:35:00,38.93,38.95,38.91,38.91,27690.0,36.0721,36.0907,36.0536,36.0536,27690.0
2019-12-11 12:40:00,38.91,38.93,38.9,38.9,21009.0,36.0536,36.0721,36.0443,36.0443,21009.0
2019-12-11 12:45:00,38.9,38.9,38.85,38.88,28857.0,36.0443,36.0443,35.998,36.0258,28857.0
2019-12-11 12:50:00,38.89,38.92,38.89,38.92,6362.0,36.0351,36.0629,36.0351,36.0629,6362.0
2019-12-11 12:55:00,38.92,38.92,38.86,38.87,15975.0,36.0629,36.0629,36.0073,36.0165,15975.0
2019-12-11 13:00:00,38.88,38.9,38.88,38.88,28089.0,36.0258,36.0443,36.0258,36.0258,28089.0
2019-12-11 13:05:00,38.88,38.91,38.88,38.91,12242.0,36.0258,36.0536,36.0258,36.0536,12242.0
2019-12-11 13:10:00,38.92,38.92,38.9,38.9,8400.0,36.0629,36.0629,36.0443,36.0443,8400.0
2019-12-11 13:15:00,38.9,38.94,38.9,38.94,6700.0,36.0443,36.0814,36.0443,36.0814,6700.0
2019-12-11 13:20:00,38.93,38.93,38.89,38.9,10498.0,36.0721,36.0721,36.0351,36.0443,10498.0
2019-12-11 13:25:00,38.91,38.94,38.9,38.93,6649.0,36.0536,36.0814,36.0443,36.0721,6649.0
2019-12-11 13:30:00,38.92,38.92,38.9,38.91,10582.0,36.0629,36.0629,36.0443,36.0536,10582.0
2019-12-11 13:35:00,38.9,38.91,38.9,38.9,4016.0,36.0443,36.0536,36.0443,36.0443,4016.0
2019-12-11 13:40:00,38.93,38.95,38.93,38.95,14168.0,36.0721,36.0907,36.0721,36.0907,14168.0
2019-12-11 13:45:00,38.95,38.96,38.9,38.9,6200.0,36.0907,36.0999,36.0443,36.0443,6200.0
2019-12-11 13:50:00,38.9,38.9,38.83,38.83,21248.0,36.0443,36.0443,35.9795,35.9795,21248.0
2019-12-11 13:55:00,38.84,38.94,38.84,38.94,27003.0,35.9887,36.0814,35.9887,36.0814,27003.0
2019-12-11 14:00:00,38.88,38.88,38.7,38.82,31311.0,36.0258,36.0258,35.859,35.9702,31311.0
2019-12-11 14:05:00,38.82,38.83,38.8,38.8,9469.0,35.9702,35.9795,35.9517,35.9517,9469.0
2019-12-11 14:10:00,38.81,39.11,38.81,39.11,35784.0,35.9609,36.2389,35.9609,36.2389,35784.0
2019-12-11 14:15:00,39.12,39.18,39.1,39.11,15180.0,36.2482,36.3038,36.2296,36.2389,15180.0
2019-12-11 14:20:00,39.1,39.1,39.0,39.07,33185.0,36.2296,36.2296,36.137,36.2018,33185.0
2019-12-11 14:25:00,39.08,39.16,39.06,39.14,23635.0,36.2111,36.2852,36.1926,36.2667,23635.0
2019-12-11 14:30:00,39.15,39.17,39.11,39.12,27316.0,36.276,36.2945,36.2389,36.2482,27316.0
2019-12-11 14:35:00,39.14,39.14,39.06,39.07,40901.0,36.2667,36.2667,36.1926,36.2018,40901.0
2019-12-11 14:40:00,39.09,39.21,39.03,39.2,78322.0,36.2204,36.3316,36.1648,36.3223,78322.0
2019-12-11 14:45:00,39.19,39.34,39.19,39.33,49974.0,36.313,36.452,36.313,36.4428,49974.0
2019-12-11 14:50:00,39.33,39.45,39.33,39.44,63484.0,36.4428,36.5539,36.4428,36.5447,63484.0
2019-12-11 14:55:00,39.45,39.49,39.39,39.47,64885.0,36.5539,36.591,36.4984,36.5725,64885.0
2019-12-11 15:00:00,39.48,39.5,39.39,39.43,57771.0,36.5817,36.6003,36.4984,36.5354,57771.0
2019-12-11 15:05:00,39.44,39.45,39.39,39.42,57254.0,36.5447,36.5539,36.4984,36.5261,57254.0
2019-12-11 15:10:00,39.42,39.43,39.34,39.35,62596.0,36.5261,36.5354,36.452,36.4613,62596.0
2019-12-11 15:15:00,39.35,39.42,39.34,39.37,56075.0,36.4613,36.5261,36.452,36.4798,56075.0
2019-12-11 15:20:00,39.36,39.38,39.31,39.31,76473.0,36.4706,36.4891,36.4242,36.4242,76473.0
2019-12-11 15:25:00,39.31,39.34,39.24,39.24,66003.0,36.4242,36.452,36.3594,36.3594,66003.0
2019-12-11 15:30:00,39.24,39.3,39.21,39.26,72168.0,36.3594,36.415,36.3316,36.3779,72168.0
2019-12-11 15:35:00,39.26,39.34,39.26,39.34,55392.0,36.3779,36.452,36.3779,36.452,55392.0
2019-12-11 15:40:00,39.35,39.35,39.3,39.35,52151.0,36.4613,36.4613,36.415,36.4613,52151.0
2019-12-11 15:45:00,39.35,39.38,39.32,39.36,73675.0,36.4613,36.4891,36.4335,36.4706,73675.0
2019-12-11 15:50:00,39.36,39.42,39.33,39.4,118470.0,36.4706,36.5261,36.4428,36.5076,118470.0
2019-12-11 15:55:00,39.4,39.45,39.37,39.39,343978.0,36.5076,36.5539,36.4798,36.4984,343978.0
2019-12-12 09:30:00,39.87,40.02,39.85,39.93,65333.0,36.9431,37.0821,36.9246,36.9987,65333.0
2019-12-12 09:35:00,39.95,40.01,39.47,39.48,119745.0,37.0172,37.0728,36.5725,36.5817,119745.0
2019-12-12 09:40:00,39.51,39.72,39.43,39.52,74058.0,36.6095,36.8041,36.5354,36.6188,74058.0
2019-12-12 09:45:00,39.51,39.52,39.32,39.39,75925.0,36.6095,36.6188,36.4335,36.4984,75925.0
2019-12-12 09:50:00,39.4,39.44,39.28,39.4,44366.0,36.5076,36.5447,36.3964,36.5076,44366.0
2019-12-12 09:55:00,39.4,39.41,39.22,39.26,68091.0,36.5076,36.5169,36.3408,36.3779,68091.0
2019-12-12 10:00:00,39.26,39.26,38.93,39.0,102476.0,36.3779,36.3779,36.0721,36.137,102476.0
2019-12-12 10:05:00,39.0,39.07,38.9,39.03,40854.0,36.137,36.2018,36.0443,36.1648,40854.0
2019-12-12 10:10:00,39.03,39.17,39.02,39.07,26206.0,36.1648,36.2945,36.1555,36.2018,26206.0
2019-12-12 10:15:00,39.05,39.15,39.02,39.08,27830.0,36.1833,36.276,36.1555,36.2111,27830.0
2019-12-12 10:20:00,39.07,39.26,39.03,39.24,27841.0,36.2018,36.3779,36.1648,36.3594,27841.0
2019-12-12 10:25:00,39.25,39.28,39.18,39.18,20860.0,36.3686,36.3964,36.3038,36.3038,20860.0
2019-12-12 10:30:00,39.22,39.31,39.17,39.27,12326.0,36.3408,36.4242,36.2945,36.3872,12326.0
2019-12-12 10:35:00,39.27,39.34,39.22,39.32,28163.0,36.3872,36.452,36.3408,36.4335,28163.0
2019-12-12 10:40:00,39.33,39.37,39.28,39.37,35358.0,36.4428,36.4798,36.3964,36.4798,35358.0
2019-12-12 10:45:00,39.38,39.42,39.29,39.32,63586.0,36.4891,36.5261,36.4057,36.4335,63586.0
2019-12-12 10:50:00,39.31,39.31,39.09,39.17,57970.0,36.4242,36.4242,36.2204,36.2945,57970.0
2019-12-12 10:55:00,39.17,39.17,39.06,39.1,31248.0,36.2945,36.2945,36.1926,36.2296,31248.0
2019-12-12 11:00:00,39.1,39.14,39.08,39.1,33688.0,36.2296,36.2667,36.2111,36.2296,33688.0
2019-12-12 11:05:00,39.09,39.09,38.91,38.94,39844.0,36.2204,36.2204,36.0536,36.0814,39844.0
2019-12-12 11:10:00,38.94,39.01,38.89,38.98,24781.0,36.0814,36.1462,36.0351,36.1184,24781.0
2019-12-12 11:15:00,38.99,39.05,38.96,39.05,15098.0,36.1277,36.1833,36.0999,36.1833,15098.0
2019-12-12 11:20:00,39.04,39.08,39.01,39.08,13226.0,36.174,36.2111,36.1462,36.2111,13226.0
2019-12-12 11:25:00,39.08,39.14,39.03,39.12,5256.0,36.2111,36.2667,36.1648,36.2482,5256.0
2019-12-12 11:30:00,39.12,39.12,39.06,39.1,24478.0,36.2482,36.2482,36.1926,36.2296,24478.0
2019-12-12 11:35:00,39.13,39.17,39.07,39.11,23101.0,36.2574,36.2945,36.2018,36.2389,23101.0
2019-12-12 11:40:00,39.13,39.19,39.12,39.14,19330.0,36.2574,36.313,36.2482,36.2667,19330.0
2019-12-12 11:45:00,39.13,39.13,39.07,39.12,19508.0,36.2574,36.2574,36.2018,36.2482,19508.0
2019-12-12 11:50:00,39.12,39.18,39.11,39.18,7358.0,36.2482,36.3038,36.2389,36.3038,7358.0
2019-12-12 11:55:00,39.19,39.25,39.16,39.24,58017.0,36.313,36.3686,36.2852,36.3594,58017.0
2019-12-12 12:00:00,39.21,39.29,39.21,39.29,8077.0,36.3316,36.4057,36.3316,36.4057,8077.0
2019-12-12 12:05:00,39.3,39.33,39.27,39.32,8703.0,36.415,36.4428,36.3872,36.4335,8703.0
2019-12-12 12:10:00,39.32,39.32,39.24,39.25,13128.0,36.4335,36.4335,36.3594,36.3686,13128.0
2019-12-12 12:15:00,39.25,39.36,39.24,39.35,24180.0,36.3686,36.4706,36.3594,36.4613,24180.0
2019-12-12 12:20:00,39.35,39.45,39.33,39.44,30635.0,36.4613,36.5539,36.4428,36.5447,30635.0
2019-12-12 12:25:00,39.44,39.46,39.4,39.42,30135.0,36.5447,36.5632,36.5076,36.5261,30135.0
2019-12-12 12:30:00,39.41,39.41,39.32,39.32,33965.0,36.5169,36.5169,36.4335,36.4335,33965.0
2019-12-12 12:35:00,39.32,39.34,39.31,39.33,8500.0,36.4335,36.452,36.4242,36.4428,8500.0
2019-12-12 12:40:00,39.34,39.37,39.29,39.29,8654.0,36.452,36.4798,36.4057,36.4057,8654.0
2019-12-12 12:45:00,39.29,39.32,39.27,39.31,7840.0,36.4057,36.4335,36.3872,36.4242,7840.0
2019-12-12 12:50:00,39.3,39.32,39.26,39.29,8177.0,36.415,36.4335,36.3779,36.4057,8177.0
2019-12-12 12:55:00,39.29,39.3,39.24,39.28,10261.0,36.4057,36.415,36.3594,36.3964,10261.0
2019-12-12 13:00:00,39.29,39.41,39.29,39.35,16834.0,36.4057,36.5169,36.4057,36.4613,16834.0
2019-12-12 13:05:00,39.36,39.36,39.29,39.33,21837.0,36.4706,36.4706,36.4057,36.4428,21837.0
2019-12-12 13:10:00,39.33,39.35,39.3,39.33,11436.0,36.4428,36.4613,36.415,36.4428,11436.0
2019-12-12 13:15:00,39.32,39.33,39.28,39.28,18390.0,36.4335,36.4428,36.3964,36.3964,18390.0
2019-12-12 13:20:00,39.28,39.35,39.28,39.35,8070.0,36.3964,36.4613,36.3964,36.4613,8070.0
2019-12-12 13:25:00,39.35,39.36,39.3,39.31,16267.0,36.4613,36.4706,36.415,36.4242,16267.0
2019-12-12 13:30:00,39.31,39.31,39.27,39.3,14329.0,36.4242,36.4242,36.3872,36.415,14329.0
2019-12-12 13:35:00,39.29,39.33,39.28,39.33,13557.0,36.4057,36.4428,36.3964,36.4428,13557.0
2019-12-12 13:40:00,39.32,39.34,39.29,39.3,15691.0,36.4335,36.452,36.4057,36.415,15691.0
2019-12-12 13:45:00,39.32,39.34,39.32,39.32,9136.0,36.4335,36.452,36.4335,36.4335,9136.0
2019-12-12 13:50:00,39.32,39.32,39.29,39.32,4196.0,36.4335,36.4335,36.4057,36.4335,4196.0
2019-12-12 13:55:00,39.34,39.36,39.31,39.31,15293.0,36.452,36.4706,36.4242,36.4242,15293.0
2019-12-12 14:00:00,39.31,39.32,39.28,39.3,16848.0,36.4242,36.4335,36.3964,36.415,16848.0
2019-12-12 14:05:00,39.29,39.29,39.21,39.25,27800.0,36.4057,36.4057,36.3316,36.3686,27800.0
2019-12-12 14:10:00,39.24,39.28,39.19,39.26,26060.0,36.3594,36.3964,36.313,36.3779,26060.0
2019-12-12 14:15:00,39.26,39.27,39.23,39.25,9900.0,36.3779,36.3872,36.3501,36.3686,9900.0
2019-12-12 14:20:00,39.25,39.25,39.22,39.22,8453.0,36.3686,36.3686,36.3408,36.3408,8453.0
2019-12-12 14:25:00,39.22,39.31,39.22,39.29,28887.0,36.3408,36.4242,36.3408,36.4057,28887.0
2019-12-12 14:30:00,39.29,39.29,39.1,39.19,75265.0,36.4057,36.4057,36.2296,36.313,75265.0
2019-12-12 14:35:00,39.19,39.26,39.16,39.23,22869.0,36.313,36.3779,36.2852,36.3501,22869.0
2019-12-12 14:40:00,39.23,39.23,39.16,39.2,17946.0,36.3501,36.3501,36.2852,36.3223,17946.0
2019-12-12 14:45:00,39.2,39.24,39.19,39.24,10562.0,36.3223,36.3594,36.313,36.3594,10562.0
2019-12-12 14:50:00,39.24,39.26,39.21,39.25,13390.0,36.3594,36.3779,36.3316,36.3686,13390.0
2019-12-12 14:55:00,39.24,39.29,39.23,39.28,14132.0,36.3594,36.4057,36.3501,36.3964,14132.0
2019-12-12 15:00:00,39.27,39.31,39.25,39.28,19175.0,36.3872,36.4242,36.3686,36.3964,19175.0
2019-12-12 15:05:00,39.28,39.29,39.25,39.28,13982.0,36.3964,36.4057,36.3686,36.3964,13982.0
2019-12-12 15:10:00,39.29,39.33,39.29,39.3,11957.0,36.4057,36.4428,36.4057,36.415,11957.0
2019-12-12 15:15:00,39.3,39.3,39.21,39.25,13004.0,36.415,36.415,36.3316,36.3686,13004.0
2019-12-12 15:20:00,39.26,39.26,39.22,39.23,14942.0,36.3779,36.3779,36.3408,36.3501,14942.0
2019-12-12 15:25:00,39.23,39.28,39.23,39.26,12948.0,36.3501,36.3964,36.3501,36.3779,12948.0
2019-12-12 15:30:00,39.26,39.28,39.22,39.24,24750.0,36.3779,36.3964,36.3408,36.3594,24750.0
2019-12-12 15:35:00,39.25,39.25,39.23,39.24,16454.0,36.3686,36.3686,36.3501,36.3594,16454.0
2019-12-12 15:40:00,39.23,39.26,39.21,39.26,34140.0,36.3501,36.3779,36.3316,36.3779,34140.0
2019-12-12 15:45:00,39.25,39.31,39.25,39.25,35925.0,36.3686,36.4242,36.3686,36.3686,35925.0
2019-12-12 15:50:00,39.24,39.26,39.22,39.23,42241.0,36.3594,36.3779,36.3408,36.3501,42241.0
2019-12-12 15:55:00,39.24,39.33,39.19,39.29,234137.0,36.3594,36.4428,36.313,36.4057,234137.0
2019-12-13 09:30:00,38.98,39.16,38.96,39.06,76037.0,36.1184,36.2852,36.0999,36.1926,76037.0
2019-12-13 09:35:00,39.07,39.2,39.06,39.12,66916.0,36.2018,36.3223,36.1926,36.2482,66916.0
2019-12-13 09:40:00,39.12,39.27,39.08,39.23,34086.0,36.2482,36.3872,36.2111,36.3501,34086.0
2019-12-13 09:45:00,39.21,39.27,39.17,39.27,11839.0,36.3316,36.3872,36.2945,36.3872,11839.0
2019-12-13 09:50:00,39.25,39.36,39.25,39.3,24889.0,36.3686,36.4706,36.3686,36.415,24889.0
2019-12-13 09:55:00,39.3,39.32,39.18,39.21,32777.0,36.415,36.4335,36.3038,36.3316,32777.0
2019-12-13 10:00:00,39.21,39.24,38.73,38.78,81175.0,36.3316,36.3594,35.8868,35.9331,81175.0
2019-12-13 10:05:00,38.78,38.91,38.68,38.85,34663.0,35.9331,36.0536,35.8405,35.998,34663.0
2019-12-13 10:10:00,38.86,38.97,38.79,38.97,34155.0,36.0073,36.1092,35.9424,36.1092,34155.0
2019-12-13 10:15:00,38.96,39.04,38.93,38.93,31330.0,36.0999,36.174,36.0721,36.0721,31330.0
2019-12-13 10:20:00,38.95,38.96,38.86,38.91,27581.0,36.0907,36.0999,36.0073,36.0536,27581.0
2019-12-13 10:25:00,38.91,38.97,38.86,38.96,55961.0,36.0536,36.1092,36.0073,36.0999,55961.0
2019-12-13 10:30:00,38.97,39.07,38.88,38.94,45523.0,36.1092,36.2018,36.0258,36.0814,45523.0
2019-12-13 10:35:00,38.96,39.13,38.93,39.05,35258.0,36.0999,36.2574,36.0721,36.1833,35258.0
2019-12-13 10:40:00,39.05,39.06,38.92,38.98,23171.0,36.1833,36.1926,36.0629,36.1184,23171.0
2019-12-13 10:45:00,38.98,39.02,38.88,38.91,27501.0,36.1184,36.1555,36.0258,36.0536,27501.0
2019-12-13 10:50:00,38.88,39.02,38.88,39.01,37559.0,36.0258,36.1555,36.0258,36.1462,37559.0
2019-12-13 10:55:00,39.01,39.07,38.96,39.04,40432.0,36.1462,36.2018,36.0999,36.174,40432.0
2019-12-13 11:00:00,39.04,39.17,39.03,39.17,16294.0,36.174,36.2945,36.1648,36.2945,16294.0
2019-12-13 11:05:00,39.17,39.19,39.09,39.12,26760.0,36.2945,36.313,36.2204,36.2482,26760.0
2019-12-13 11:10:00,39.12,39.13,39.08,39.11,12891.0,36.2482,36.2574,36.2111,36.2389,12891.0
2019-12-13 11:15:00,39.1,39.2,39.1,39.19,49888.0,36.2296,36.3223,36.2296,36.313,49888.0
2019-12-13 11:20:00,39.18,39.3,39.18,39.3,72201.0,36.3038,36.415,36.3038,36.415,72201.0
2019-12-13 11:25:00,39.32,39.42,39.32,39.42,45621.0,36.4335,36.5261,36.4335,36.5261,45621.0
2019-12-13 11:30:00,39.42,39.43,39.33,39.4,24409.0,36.5261,36.5354,36.4428,36.5076,24409.0
2019-12-13 11:35:00,39.41,39.42,39.32,39.32,19830.0,36.5169,36.5261,36.4335,36.4335,19830.0
2019-12-13 11:40:00,39.33,39.5,39.33,39.48,27580.0,36.4428,36.6003,36.4428,36.5817,27580.0
2019-12-13 11:45:00,39.48,39.49,39.4,39.4,24121.0,36.5817,36.591,36.5076,36.5076,24121.0
2019-12-13 11:50:00,39.38,39.39,39.32,39.33,22795.0,36.4891,36.4984,36.4335,36.4428,22795.0
2019-12-13 11:55:00,39.34,39.38,39.31,39.34,19872.0,36.452,36.4891,36.4242,36.452,19872.0
2019-12-13 12:00:00,39.35,39.37,39.29,39.33,9853.0,36.4613,36.4798,36.4057,36.4428,9853.0
2019-12-13 12:05:00,39.33,39.35,39.31,39.34,8041.0,36.4428,36.4613,36.4242,36.452,8041.0
2019-12-13 12:10:00,39.35,39.37,39.33,39.37,8917.0,36.4613,36.4798,36.4428,36.4798,8917.0
2019-12-13 12:15:00,39.36,39.39,39.34,39.37,7490.0,36.4706,36.4984,36.452,36.4798,7490.0
2019-12-13 12:20:00,39.37,39.37,39.31,39.31,4676.0,36.4798,36.4798,36.4242,36.4242,4676.0
2019-12-13 12:25:00,39.31,39.36,39.31,39.35,11510.0,36.4242,36.4706,36.4242,36.4613,11510.0
2019-12-13 12:30:00,39.35,39.38,39.34,39.37,4052.0,36.4613,36.4891,36.452,36.4798,4052.0
2019-12-13 12:35:00,39.38,39.41,39.32,39.32,7951.0,36.4891,36.5169,36.4335,36.4335,7951.0
2019-12-13 12:40:00,39.32,39.34,39.27,39.28,7111.0,36.4335,36.452,36.3872,36.3964,7111.0
2019-12-13 12:45:00,39.29,39.32,39.28,39.29,3691.0,36.4057,36.4335,36.3964,36.4057,3691.0
2019-12-13 12:50:00,39.29,39.29,39.22,39.26,12314.0,36.4057,36.4057,36.3408,36.3779,12314.0
2019-12-13 12:55:00,39.26,39.26,39.23,39.25,7434.0,36.3779,36.3779,36.3501,36.3686,7434.0
2019-12-13 13:00:00,39.25,39.29,39.24,39.29,8814.0,36.3686,36.4057,36.3594,36.4057,8814.0
2019-12-13 13:05:00,39.28,39.31,39.28,39.29,11134.0,36.3964,36.4242,36.3964,36.4057,11134.0
2019-12-13 13:10:00,39.3,39.36,39.3,39.36,12868.0,36.415,36.4706,36.415,36.4706,12868.0
2019-12-13 13:15:00,39.37,39.4,39.37,39.38,29985.0,36.4798,36.5076,36.4798,36.4891,29985.0
2019-12-13 13:20:00,39.38,39.39,39.36,39.36,3775.0,36.4891,36.4984,36.4706,36.4706,3775.0
2019-12-13 13:25:00,39.35,39.38,39.35,39.38,3811.0,36.4613,36.4891,36.4613,36.4891,3811.0
2019-12-13 13:30:00,39.37,39.39,39.36,39.38,20169.0,36.4798,36.4984,36.4706,36.4891,20169.0
2019-12-13 13:35:00,39.38,39.38,39.34,39.35,11876.0,36.4891,36.4891,36.452,36.4613,11876.0
2019-12-13 13:40:00,39.35,39.38,39.35,39.38,4211.0,36.4613,36.4891,36.4613,36.4891,4211.0
2019-12-13 13:45:00,39.37,39.39,39.37,39.38,5499.0,36.4798,36.4984,36.4798,36.4891,5499.0
2019-12-13 13:50:00,39.38,39.38,39.37,39.38,4700.0,36.4891,36.4891,36.4798,36.4891,4700.0
2019-12-13 13:55:00,39.38,39.39,39.37,39.39,4700.0,36.4891,36.4984,36.4798,36.4984,4700.0
2019-12-13 14:00:00,39.4,39.4,39.36,39.37,6874.0,36.5076,36.5076,36.4706,36.4798,6874.0
2019-12-13 14:05:00,39.37,39.4,39.37,39.4,4300.0,36.4798,36.5076,36.4798,36.5076,4300.0
2019-12-13 14:10:00,39.39,39.39,39.38,39.39,6550.0,36.4984,36.4984,36.4891,36.4984,6550.0
2019-12-13 14:15:00,39.39,39.39,39.39,39.39,4300.0,36.4984,36.4984,36.4984,36.4984,4300.0
2019-12-13 14:20:00,39.38,39.39,39.38,39.39,2638.0,36.4891,36.4984,36.4891,36.4984,2638.0
2019-12-13 14:25:00,39.39,39.4,39.37,39.39,14639.0,36.4984,36.5076,36.4798,36.4984,14639.0
2019-12-13 14:30:00,39.39,39.4,39.38,39.38,10376.0,36.4984,36.5076,36.4891,36.4891,10376.0
2019-12-13 14:35:00,39.39,39.42,39.39,39.4,30316.0,36.4984,36.5261,36.4984,36.5076,30316.0
2019-12-13 14:40:00,39.41,39.44,39.41,39.44,5322.0,36.5169,36.5447,36.5169,36.5447,5322.0
2019-12-13 14:45:00,39.44,39.44,39.43,39.44,4987.0,36.5447,36.5447,36.5354,36.5447,4987.0
2019-12-13 14:50:00,39.44,39.44,39.43,39.43,11347.0,36.5447,36.5447,36.5354,36.5354,11347.0
2019-12-13 14:55:00,39.43,39.44,39.37,39.37,15126.0,36.5354,36.5447,36.4798,36.4798,15126.0
2019-12-13 15:00:00,39.37,39.37,39.34,39.35,23462.0,36.4798,36.4798,36.452,36.4613,23462.0
2019-12-13 15:05:00,39.35,39.35,39.3,39.31,11487.0,36.4613,36.4613,36.415,36.4242,11487.0
2019-12-13 15:10:00,39.3,39.3,39.24,39.24,20207.0,36.415,36.415,36.3594,36.3594,20207.0
2019-12-13 15:15:00,39.24,39.26,39.24,39.25,17340.0,36.3594,36.3779,36.3594,36.3686,17340.0
2019-12-13 15:20:00,39.25,39.26,39.24,39.25,5660.0,36.3686,36.3779,36.3594,36.3686,5660.0
2019-12-13 15:25:00,39.24,39.24,39.21,39.21,12555.0,36.3594,36.3594,36.3316,36.3316,12555.0
2019-12-13 15:30:00,39.21,39.24,39.21,39.24,21897.0,36.3316,36.3594,36.3316,36.3594,21897.0
2019-12-13 15:35:00,39.24,39.26,39.23,39.25,15781.0,36.3594,36.3779,36.3501,36.3686,15781.0
2019-12-13 15:40:00,39.26,39.3,39.25,39.3,25513.0,36.3779,36.415,36.3686,36.415,25513.0
2019-12-13 15:45:00,39.31,39.32,39.29,39.29,20232.0,36.4242,36.4335,36.4057,36.4057,20232.0
2019-12-13 15:50:00,39.29,39.31,39.28,39.31,21421.0,36.4057,36.4242,36.3964,36.4242,21421.0
2019-12-13 15:55:00,39.31,39.33,39.2,39.3,414367.0,36.4242,36.4428,36.3223,36.415,414367.0
2019-12-16 09:30:00,39.34,39.42,39.06,39.16,100829.0,36.452,36.5261,36.1926,36.2852,100829.0
2019-12-16 09:35:00,39.17,39.35,39.11,39.33,29857.0,36.2945,36.4613,36.2389,36.4428,29857.0
2019-12-16 09:40:00,39.34,39.34,39.2,39.22,14047.0,36.452,36.452,36.3223,36.3408,14047.0
2019-12-16 09:45:00,39.21,39.23,39.16,39.21,15640.0,36.3316,36.3501,36.2852,36.3316,15640.0
2019-12-16 09:50:00,39.2,39.33,39.19,39.3,18344.0,36.3223,36.4428,36.313,36.415,18344.0
2019-12-16 09:55:00,39.31,39.38,39.27,39.33,27008.0,36.4242,36.4891,36.3872,36.4428,27008.0
2019-12-16 10:00:00,39.32,39.4,39.31,39.38,30973.0,36.4335,36.5076,36.4242,36.4891,30973.0
2019-12-16 10:05:00,39.36,39.46,39.36,39.45,28801.0,36.4706,36.5632,36.4706,36.5539,28801.0
2019-12-16 10:10:00,39.45,39.47,39.4,39.4,27116.0,36.5539,36.5725,36.5076,36.5076,27116.0
2019-12-16 10:15:00,39.4,39.42,39.37,39.41,16202.0,36.5076,36.5261,36.4798,36.5169,16202.0
2019-12-16 10:20:00,39.41,39.44,39.38,39.41,18629.0,36.5169,36.5447,36.4891,36.5169,18629.0
2019-12-16 10:25:00,39.4,39.4,39.24,39.28,24695.0,36.5076,36.5076,36.3594,36.3964,24695.0
2019-12-16 10:30:00,39.28,39.31,39.18,39.22,33562.0,36.3964,36.4242,36.3038,36.3408,33562.0
2019-12-16 10:35:00,39.22,39.24,39.17,39.23,25287.0,36.3408,36.3594,36.2945,36.3501,25287.0
2019-12-16 10:40:00,39.22,39.26,39.2,39.23,12939.0,36.3408,36.3779,36.3223,36.3501,12939.0
2019-12-16 10:45:00,39.23,39.23,39.12,39.12,23683.0,36.3501,36.3501,36.2482,36.2482,23683.0
2019-12-16 10:50:00,39.13,39.2,39.13,39.2,13505.0,36.2574,36.3223,36.2574,36.3223,13505.0
2019-12-16 10:55:00,39.19,39.19,39.08,39.08,32437.0,36.313,36.313,36.2111,36.2111,32437.0
2019-12-16 11:00:00,39.08,39.15,39.08,39.12,31737.0,36.2111,36.276,36.2111,36.2482,31737.0
2019-12-16 11:05:00,39.12,39.13,39.08,39.1,17397.0,36.2482,36.2574,36.2111,36.2296,17397.0
2019-12-16 11:10:00,39.11,39.13,39.0,39.0,62146.0,36.2389,36.2574,36.137,36.137,62146.0
2019-12-16 11:15:00,39.0,39.04,38.95,38.97,22984.0,36.137,36.174,36.0907,36.1092,22984.0
2019-12-16 11:20:00,38.97,38.98,38.95,38.95,10680.0,36.1092,36.1184,36.0907,36.0907,10680.0
2019-12-16 11:25:00,38.94,38.99,38.94,38.95,31123.0,36.0814,36.1277,36.0814,36.0907,31123.0
2019-12-16 11:30:00,38.94,38.99,38.94,38.97,34012.0,36.0814,36.1277,36.0814,36.1092,34012.0
2019-12-16 11:35:00,38.97,39.03,38.97,39.0,20155.0,36.1092,36.1648,36.1092,36.137,20155.0
2019-12-16 11:40:00,39.02,39.02,38.99,38.99,10567.0,36.1555,36.1555,36.1277,36.1277,10567.0
2019-12-16 11:45:00,38.98,39.0,38.98,38.98,4181.0,36.1184,36.137,36.1184,36.1184,4181.0
2019-12-16 11:50:00,38.98,38.99,38.95,38.96,10137.0,36.1184,36.1277,36.0907,36.0999,10137.0
2019-12-16 11:55:00,38.96,38.98,38.94,38.97,37477.0,36.0999,36.1184,36.0814,36.1092,37477.0
2019-12-16 12:00:00,38.98,39.02,38.98,39.02,14908.0,36.1184,36.1555,36.1184,36.1555,14908.0
2019-12-16 12:05:00,39.0,39.0,38.99,39.0,9393.0,36.137,36.137,36.1277,36.137,9393.0
2019-12-16 12:10:00,39.01,39.01,38.97,38.99,11752.0,36.1462,36.1462,36.1092,36.1277,11752.0
2019-12-16 12:15:00,38.98,39.01,38.97,39.0,16533.0,36.1184,36.1462,36.1092,36.137,16533.0
2019-12-16 12:20:00,39.0,39.02,38.99,38.99,10653.0,36.137,36.1555,36.1277,36.1277,10653.0
2019-12-16 12:25:00,38.98,39.0,38.97,38.97,9769.0,36.1184,36.137,36.1092,36.1092,9769.0
2019-12-16 12:30:00,38.97,38.97,38.94,38.95,9479.0,36.1092,36.1092,36.0814,36.0907,9479.0
2019-12-16 12:35:00,38.94,38.98,38.91,38.98,20557.0,36.0814,36.1184,36.0536,36.1184,20557.0
2019-12-16 12:40:00,38.98,39.03,38.98,39.01,9543.0,36.1184,36.1648,36.1184,36.1462,9543.0
2019-12-16 12:45:00,39.0,39.0,38.96,38.99,4675.0,36.137,36.137,36.0999,36.1277,4675.0
2019-12-16 12:50:00,38.98,38.98,38.97,38.97,5953.0,36.1184,36.1184,36.1092,36.1092,5953.0
2019-12-16 12:55:00,38.97,39.01,38.97,38.99,10250.0,36.1092,36.1462,36.1092,36.1277,10250.0
2019-12-16 13:00:00,38.99,39.07,38.99,39.04,15864.0,36.1277,36.2018,36.1277,36.174,15864.0
2019-12-16 13:05:00,39.04,39.04,39.0,39.0,4738.0,36.174,36.174,36.137,36.137,4738.0
2019-12-16 13:10:00,39.0,39.0,38.98,38.99,4721.0,36.137,36.137,36.1184,36.1277,4721.0
2019-12-16 13:15:00,38.99,39.01,38.97,38.97,8092.0,36.1277,36.1462,36.1092,36.1092,8092.0
2019-12-16 13:20:00,38.96,38.99,38.94,38.98,17585.0,36.0999,36.1277,36.0814,36.1184,17585.0
2019-12-16 13:25:00,38.98,38.98,38.94,38.98,7087.0,36.1184,36.1184,36.0814,36.1184,7087.0
2019-12-16 13:30:00,38.98,39.01,38.96,38.96,10377.0,36.1184,36.1462,36.0999,36.0999,10377.0
2019-12-16 13:35:00,38.95,38.95,38.93,38.93,5574.0,36.0907,36.0907,36.0721,36.0721,5574.0
2019-12-16 13:40:00,38.94,38.94,38.91,38.93,23475.0,36.0814,36.0814,36.0536,36.0721,23475.0
2019-12-16 13:45:00,38.92,38.92,38.9,38.92,16469.0,36.0629,36.0629,36.0443,36.0629,16469.0
2019-12-16 13:50:00,38.92,38.92,38.91,38.92,13275.0,36.0629,36.0629,36.0536,36.0629,13275.0
2019-12-16 13:55:00,38.91,38.91,38.89,38.89,10122.0,36.0536,36.0536,36.0351,36.0351,10122.0
2019-12-16 14:00:00,38.9,38.9,38.9,38.9,4534.0,36.0443,36.0443,36.0443,36.0443,4534.0
2019-12-16 14:05:00,38.9,38.9,38.85,38.86,26702.0,36.0443,36.0443,35.998,36.0073,26702.0
2019-12-16 14:10:00,38.87,38.87,38.8,38.84,20632.0,36.0165,36.0165,35.9517,35.9887,20632.0
2019-12-16 14:15:00,38.83,38.87,38.83,38.84,26322.0,35.9795,36.0165,35.9795,35.9887,26322.0
2019-12-16 14:20:00,38.85,38.86,38.81,38.82,24049.0,35.998,36.0073,35.9609,35.9702,24049.0
2019-12-16 14:25:00,38.82,38.89,38.81,38.88,28416.0,35.9702,36.0351,35.9609,36.0258,28416.0
2019-12-16 14:30:00,38.88,38.9,38.87,38.9,9577.0,36.0258,36.0443,36.0165,36.0443,9577.0
2019-12-16 14:35:00,38.89,38.9,38.88,38.9,8595.0,36.0351,36.0443,36.0258,36.0443,8595.0
2019-12-16 14:40:00,38.9,38.9,38.87,38.87,22013.0,36.0443,36.0443,36.0165,36.0165,22013.0
2019-12-16 14:45:00,38.87,38.87,38.86,38.86,5705.0,36.0165,36.0165,36.0073,36.0073,5705.0
2019-12-16 14:50:00,38.87,38.92,38.87,38.92,13492.0,36.0165,36.0629,36.0165,36.0629,13492.0
2019-12-16 14:55:00,38.92,38.96,38.92,38.94,13608.0,36.0629,36.0999,36.0629,36.0814,13608.0
2019-12-16 15:00:00,38.94,38.94,38.92,38.92,8777.0,36.0814,36.0814,36.0629,36.0629,8777.0
2019-12-16 15:05:00,38.92,38.94,38.92,38.94,17084.0,36.0629,36.0814,36.0629,36.0814,17084.0
2019-12-16 15:10:00,38.94,38.99,38.92,38.99,21343.0,36.0814,36.1277,36.0629,36.1277,21343.0
2019-12-16 15:15:00,38.98,38.99,38.97,38.98,17129.0,36.1184,36.1277,36.1092,36.1184,17129.0
2019-12-16 15:20:00,38.98,38.98,38.96,38.96,31428.0,36.1184,36.1184,36.0999,36.0999,31428.0
2019-12-16 15:25:00,38.95,38.95,38.94,38.95,11619.0,36.0907,36.0907,36.0814,36.0907,11619.0
2019-12-16 15:30:00,38.96,38.97,38.92,38.93,25839.0,36.0999,36.1092,36.0629,36.0721,25839.0
2019-12-16 15:35:00,38.93,38.96,38.93,38.95,26652.0,36.0721,36.0999,36.0721,36.0907,26652.0
2019-12-16 15:40:00,38.94,38.94,38.9,38.91,45791.0,36.0814,36.0814,36.0443,36.0536,45791.0
2019-12-16 15:45:00,38.9,38.92,38.87,38.9,42950.0,36.0443,36.0629,36.0165,36.0443,42950.0
2019-12-16 15:50:00,38.89,38.89,38.85,38.87,64304.0,36.0351,36.0351,35.998,36.0165,64304.0
2019-12-16 15:55:00,38.87,38.87,38.78,38.81,356641.0,36.0165,36.0165,35.9331,35.9609,356641.0
2019-12-17 09:30:00,38.86,38.96,38.82,38.93,27883.0,36.0073,36.0999,35.9702,36.0721,27883.0
2019-12-17 09:35:00,38.89,38.89,38.82,38.84,8489.0,36.0351,36.0351,35.9702,35.9887,8489.0
2019-12-17 09:40:00,38.85,38.99,38.84,38.98,11149.0,35.998,36.1277,35.9887,36.1184,11149.0
2019-12-17 09:45:00,38.98,38.98,38.9,38.9,20112.0,36.1184,36.1184,36.0443,36.0443,20112.0
2019-12-17 09:50:00,38.9,38.92,38.85,38.87,42057.0,36.0443,36.0629,35.998,36.0165,42057.0
2019-12-17 09:55:00,38.88,38.93,38.86,38.86,5811.0,36.0258,36.0721,36.0073,36.0073,5811.0
2019-12-17 10:00:00,38.88,38.9,38.78,38.82,16105.0,36.0258,36.0443,35.9331,35.9702,16105.0
2019-12-17 10:05:00,38.81,38.83,38.76,38.81,7448.0,35.9609,35.9795,35.9146,35.9609,7448.0
2019-12-17 10:10:00,38.8,38.84,38.77,38.84,19552.0,35.9517,35.9887,35.9239,35.9887,19552.0
2019-12-17 10:15:00,38.82,38.89,38.82,38.87,20814.0,35.9702,36.0351,35.9702,36.0165,20814.0
2019-12-17 10:20:00,38.86,38.89,38.84,38.85,12820.0,36.0073,36.0351,35.9887,35.998,12820.0
2019-12-17 10:25:00,38.85,38.85,38.77,38.82,21940.0,35.998,35.998,35.9239,35.9702,21940.0
2019-12-17 10:30:00,38.83,38.85,38.76,38.79,15671.0,35.9795,35.998,35.9146,35.9424,15671.0
2019-12-17 10:35:00,38.78,38.8,38.7,38.72,8469.0,35.9331,35.9517,35.859,35.8775,8469.0
2019-12-17 10:40:00,38.72,38.75,38.64,38.75,28186.0,35.8775,35.9053,35.8034,35.9053,28186.0
2019-12-17 10:45:00,38.76,38.76,38.71,38.76,6684.0,35.9146,35.9146,35.8683,35.9146,6684.0
2019-12-17 10:50:00,38.75,38.79,38.74,38.79,6255.0,35.9053,35.9424,35.8961,35.9424,6255.0
2019-12-17 10:55:00,38.8,38.89,38.8,38.89,15831.0,35.9517,36.0351,35.9517,36.0351,15831.0
2019-12-17 11:00:00,38.89,38.89,38.83,38.87,12467.0,36.0351,36.0351,35.9795,36.0165,12467.0
2019-12-17 11:05:00,38.88,38.9,38.87,38.88,17609.0,36.0258,36.0443,36.0165,36.0258,17609.0
2019-12-17 11:10:00,38.89,38.95,38.89,38.93,34626.0,36.0351,36.0907,36.0351,36.0721,34626.0
2019-12-17 11:15:00,38.93,38.94,38.9,38.94,6138.0,36.0721,36.0814,36.0443,36.0814,6138.0
2019-12-17 11:20:00,38.95,38.95,38.92,38.93,16925.0,36.0907,36.0907,36.0629,36.0721,16925.0
2019-12-17 11:25:00,38.93,38.94,38.91,38.94,5169.0,36.0721,36.0814,36.0536,36.0814,5169.0
2019-12-17 11:30:00,38.93,38.93,38.89,38.9,9136.0,36.0721,36.0721,36.0351,36.0443,9136.0
2019-12-17 11:35:00,38.9,38.9,38.87,38.88,7127.0,36.0443,36.0443,36.0165,36.0258,7127.0
2019-12-17 11:40:00,38.89,38.9,38.88,38.9,3752.0,36.0351,36.0443,36.0258,36.0443,3752.0
2019-12-17 11:45:00,38.91,38.92,38.86,38.89,32959.0,36.0536,36.0629,36.0073,36.0351,32959.0
2019-12-17 11:50:00,38.89,38.89,38.8,38.81,17999.0,36.0351,36.0351,35.9517,35.9609,17999.0
2019-12-17 11:55:00,38.81,38.81,38.78,38.8,8501.0,35.9609,35.9609,35.9331,35.9517,8501.0
2019-12-17 12:00:00,38.79,38.79,38.76,38.78,10828.0,35.9424,35.9424,35.9146,35.9331,10828.0
2019-12-17 12:05:00,38.78,38.8,38.78,38.8,3838.0,35.9331,35.9517,35.9331,35.9517,3838.0
2019-12-17 12:10:00,38.81,38.82,38.81,38.81,4188.0,35.9609,35.9702,35.9609,35.9609,4188.0
2019-12-17 12:15:00,38.8,38.81,38.76,38.76,3800.0,35.9517,35.9609,35.9146,35.9146,3800.0
2019-12-17 12:20:00,38.76,38.81,38.76,38.8,11348.0,35.9146,35.9609,35.9146,35.9517,11348.0
2019-12-17 12:25:00,38.8,38.81,38.78,38.79,3288.0,35.9517,35.9609,35.9331,35.9424,3288.0
2019-12-17 12:30:00,38.79,38.81,38.78,38.8,6232.0,35.9424,35.9609,35.9331,35.9517,6232.0
2019-12-17 12:35:00,38.8,38.83,38.8,38.83,3500.0,35.9517,35.9795,35.9517,35.9795,3500.0
2019-12-17 12:40:00,38.83,38.89,38.83,38.89,12476.0,35.9795,36.0351,35.9795,36.0351,12476.0
2019-12-17 12:45:00,38.9,38.91,38.89,38.91,5857.0,36.0443,36.0536,36.0351,36.0536,5857.0
2019-12-17 12:50:00,38.92,38.93,38.88,38.88,18256.0,36.0629,36.0721,36.0258,36.0258,18256.0
2019-12-17 12:55:00,38.88,38.91,38.88,38.9,5646.0,36.0258,36.0536,36.0258,36.0443,5646.0
2019-12-17 13:00:00,38.9,38.91,38.9,38.9,1706.0,36.0443,36.0536,36.0443,36.0443,1706.0
2019-12-17 13:05:00,38.91,38.91,38.84,38.84,7824.0,36.0536,36.0536,35.9887,35.9887,7824.0
2019-12-17 13:10:00,38.84,38.89,38.84,38.89,9247.0,35.9887,36.0351,35.9887,36.0351,9247.0
2019-12-17 13:15:00,38.9,38.9,38.87,38.87,3890.0,36.0443,36.0443,36.0165,36.0165,3890.0
2019-12-17 13:20:00,38.88,38.88,38.85,38.85,4539.0,36.0258,36.0258,35.998,35.998,4539.0
2019-12-17 13:25:00,38.86,38.88,38.85,38.87,5427.0,36.0073,36.0258,35.998,36.0165,5427.0
2019-12-17 13:30:00,38.87,38.89,38.87,38.89,2000.0,36.0165,36.0351,36.0165,36.0351,2000.0
2019-12-17 13:35:00,38.9,38.9,38.88,38.88,5858.0,36.0443,36.0443,36.0258,36.0258,5858.0
2019-12-17 13:40:00,38.88,38.9,38.84,38.84,8550.0,36.0258,36.0443,35.9887,35.9887,8550.0
2019-12-17 13:45:00,38.83,38.87,38.82,38.82,13849.0,35.9795,36.0165,35.9702,35.9702,13849.0
2019-12-17 13:50:00,38.82,38.82,38.79,38.82,13684.0,35.9702,35.9702,35.9424,35.9702,13684.0
2019-12-17 13:55:00,38.82,38.83,38.81,38.81,3226.0,35.9702,35.9795,35.9609,35.9609,3226.0
2019-12-17 14:00:00,38.82,38.85,38.82,38.83,10548.0,35.9702,35.998,35.9702,35.9795,10548.0
2019-12-17 14:05:00,38.81,38.84,38.81,38.82,8684.0,35.9609,35.9887,35.9609,35.9702,8684.0
2019-12-17 14:10:00,38.83,38.85,38.83,38.85,2700.0,35.9795,35.998,35.9795,35.998,2700.0
2019-12-17 14:15:00,38.84,38.85,38.83,38.83,4228.0,35.9887,35.998,35.9795,35.9795,4228.0
2019-12-17 14:20:00,38.84,38.85,38.84,38.85,4354.0,35.9887,35.998,35.9887,35.998,4354.0
2019-12-17 14:25:00,38.85,38.86,38.84,38.84,11279.0,35.998,36.0073,35.9887,35.9887,11279.0
2019-12-17 14:30:00,38.85,38.85,38.81,38.82,5375.0,35.998,35.998,35.9609,35.9702,5375.0
2019-12-17 14:35:00,38.83,38.84,38.82,38.84,7921.0,35.9795,35.9887,35.9702,35.9887,7921.0
2019-12-17 14:40:00,38.83,38.83,38.81,38.81,13310.0,35.9795,35.9795,35.9609,35.9609,13310.0
2019-12-17 14:45:00,38.81,38.81,38.8,38.8,1314.0,35.9609,35.9609,35.9517,35.9517,1314.0
2019-12-17 14:50:00,38.82,38.82,38.8,38.8,2287.0,35.9702,35.9702,35.9517,35.9517,2287.0
2019-12-17 14:55:00,38.8,38.8,38.73,38.74,16637.0,35.9517,35.9517,35.8868,35.8961,16637.0
2019-12-17 15:00:00,38.74,38.75,38.68,38.68,25180.0,35.8961,35.9053,35.8405,35.8405,25180.0
2019-12-17 15:05:00,38.69,38.75,38.69,38.74,19844.0,35.8497,35.9053,35.8497,35.8961,19844.0
2019-12-17 15:10:00,38.73,38.74,38.73,38.74,6721.0,35.8868,35.8961,35.8868,35.8961,6721.0
2019-12-17 15:15:00,38.74,38.74,38.71,38.71,10076.0,35.8961,35.8961,35.8683,35.8683,10076.0
2019-12-17 15:20:00,38.71,38.73,38.67,38.69,19381.0,35.8683,35.8868,35.8312,35.8497,19381.0
2019-12-17 15:25:00,38.68,38.68,38.65,38.65,4018.0,35.8405,35.8405,35.8127,35.8127,4018.0
2019-12-17 15:30:00,38.64,38.66,38.62,38.65,24574.0,35.8034,35.8219,35.7849,35.8127,24574.0
2019-12-17 15:35:00,38.65,38.65,38.63,38.64,6390.0,35.8127,35.8127,35.7941,35.8034,6390.0
2019-12-17 15:40:00,38.64,38.64,38.61,38.62,38668.0,35.8034,35.8034,35.7756,35.7849,38668.0
2019-12-17 15:45:00,38.62,38.67,38.62,38.65,43933.0,35.7849,35.8312,35.7849,35.8127,43933.0
2019-12-17 15:50:00,38.64,38.64,38.58,38.59,53336.0,35.8034,35.8034,35.7478,35.7571,53336.0
2019-12-17 15:55:00,38.6,38.61,38.52,38.57,312189.0,35.7663,35.7756,35.6922,35.7385,312189.0
2019-12-18 09:30:00,38.61,38.65,38.57,38.65,47848.0,35.7756,35.8127,35.7385,35.8127,47848.0
2019-12-18 09:35:00,38.65,38.7,38.58,38.6,11400.0,35.8127,35.859,35.7478,35.7663,11400.0
2019-12-18 09:40:00,38.6,38.65,38.55,38.55,7294.0,35.7663,35.8127,35.72,35.72,7294.0
2019-12-18 09:45:00,38.55,38.64,38.55,38.62,7700.0,35.72,35.8034,35.72,35.7849,7700.0
2019-12-18 09:50:00,38.6,38.6,38.47,38.47,32383.0,35.7663,35.7663,35.6459,35.6459,32383.0
2019-12-18 09:55:00,38.47,38.55,38.47,38.55,10512.0,35.6459,35.72,35.6459,35.72,10512.0
2019-12-18 10:00:00,38.54,38.59,38.54,38.57,12551.0,35.7108,35.7571,35.7108,35.7385,12551.0
2019-12-18 10:05:00,38.55,38.65,38.52,38.62,18062.0,35.72,35.8127,35.6922,35.7849,18062.0
2019-12-18 10:10:00,38.57,38.61,38.54,38.56,12530.0,35.7385,35.7756,35.7108,35.7293,12530.0
2019-12-18 10:15:00,38.51,38.53,38.46,38.48,20885.0,35.683,35.7015,35.6366,35.6552,20885.0
2019-12-18 10:20:00,38.48,38.53,38.48,38.53,7416.0,35.6552,35.7015,35.6552,35.7015,7416.0
2019-12-18 10:25:00,38.53,38.55,38.5,38.55,18226.0,35.7015,35.72,35.6737,35.72,18226.0
2019-12-18 10:30:00,38.55,38.68,38.53,38.68,24125.0,35.72,35.8405,35.7015,35.8405,24125.0
2019-12-18 10:35:00,38.68,38.76,38.68,38.75,27017.0,35.8405,35.9146,35.8405,35.9053,27017.0
2019-12-18 10:40:00,38.74,38.85,38.74,38.82,44723.0,35.8961,35.998,35.8961,35.9702,44723.0
2019-12-18 10:45:00,38.81,38.87,38.78,38.82,22000.0,35.9609,36.0165,35.9331,35.9702,22000.0
2019-12-18 10:50:00,38.83,38.91,38.83,38.88,17891.0,35.9795,36.0536,35.9795,36.0258,17891.0
2019-12-18 10:55:00,38.87,38.87,38.68,38.7,20098.0,36.0165,36.0165,35.8405,35.859,20098.0
2019-12-18 11:00:00,38.7,38.76,38.69,38.73,39997.0,35.859,35.9146,35.8497,35.8868,39997.0
2019-12-18 11:05:00,38.74,38.75,38.69,38.72,13887.0,35.8961,35.9053,35.8497,35.8775,13887.0
2019-12-18 11:10:00,38.73,38.73,38.67,38.67,11248.0,35.8868,35.8868,35.8312,35.8312,11248.0
2019-12-18 11:15:00,38.66,38.71,38.65,38.7,13483.0,35.8219,35.8683,35.8127,35.859,13483.0
2019-12-18 11:20:00,38.69,38.73,38.69,38.72,6987.0,35.8497,35.8868,35.8497,35.8775,6987.0
2019-12-18 11:25:00,38.72,38.76,38.7,38.75,9844.0,35.8775,35.9146,35.859,35.9053,9844.0
2019-12-18 11:30:00,38.74,38.74,38.62,38.64,18317.0,35.8961,35.8961,35.7849,35.8034,18317.0
2019-12-18 11:35:00,38.65,38.66,38.62,38.62,6396.0,35.8127,35.8219,35.7849,35.7849,6396.0
2019-12-18 11:40:00,38.61,38.72,38.61,38.72,10484.0,35.7756,35.8775,35.7756,35.8775,10484.0
2019-12-18 11:45:00,38.71,38.71,38.68,38.7,4338.0,35.8683,35.8683,35.8405,35.859,4338.0
2019-12-18 11:50:00,38.71,38.76,38.71,38.74,5390.0,35.8683,35.9146,35.8683,35.8961,5390.0
2019-12-18 11:55:00,38.75,38.78,38.75,38.78,2262.0,35.9053,35.9331,35.9053,35.9331,2262.0
2019-12-18 12:00:00,38.8,38.8,38.73,38.73,10293.0,35.9517,35.9517,35.8868,35.8868,10293.0
2019-12-18 12:05:00,38.74,38.74,38.7,38.7,6845.0,35.8961,35.8961,35.859,35.859,6845.0
2019-12-18 12:10:00,38.7,38.71,38.68,38.71,2073.0,35.859,35.8683,35.8405,35.8683,2073.0
2019-12-18 12:15:00,38.72,38.74,38.7,38.74,4724.0,35.8775,35.8961,35.859,35.8961,4724.0
2019-12-18 12:20:00,38.76,38.8,38.76,38.8,15626.0,35.9146,35.9517,35.9146,35.9517,15626.0
2019-12-18 12:25:00,38.79,38.79,38.76,38.77,4787.0,35.9424,35.9424,35.9146,35.9239,4787.0
2019-12-18 12:30:00,38.78,38.79,38.78,38.79,5043.0,35.9331,35.9424,35.9331,35.9424,5043.0
2019-12-18 12:35:00,38.79,38.79,38.73,38.79,12205.0,35.9424,35.9424,35.8868,35.9424,12205.0
2019-12-18 12:40:00,38.79,38.81,38.75,38.77,8551.0,35.9424,35.9609,35.9053,35.9239,8551.0
2019-12-18 12:45:00,38.78,38.8,38.74,38.74,4701.0,35.9331,35.9517,35.8961,35.8961,4701.0
2019-12-18 12:50:00,38.71,38.71,38.65,38.65,20953.0,35.8683,35.8683,35.8127,35.8127,20953.0
2019-12-18 12:55:00,38.63,38.69,38.63,38.69,23705.0,35.7941,35.8497,35.7941,35.8497,23705.0
2019-12-18 13:00:00,38.7,38.72,38.69,38.72,13031.0,35.859,35.8775,35.8497,35.8775,13031.0
2019-12-18 13:05:00,38.72,38.75,38.72,38.73,3827.0,35.8775,35.9053,35.8775,35.8868,3827.0
2019-12-18 13:10:00,38.73,38.73,38.69,38.69,4525.0,35.8868,35.8868,35.8497,35.8497,4525.0
2019-12-18 13:15:00,38.69,38.7,38.68,38.68,2729.0,35.8497,35.859,35.8405,35.8405,2729.0
2019-12-18 13:20:00,38.69,38.72,38.69,38.72,2287.0,35.8497,35.8775,35.8497,35.8775,2287.0
2019-12-18 13:25:00,38.72,38.72,38.7,38.7,3307.0,35.8775,35.8775,35.859,35.859,3307.0
2019-12-18 13:30:00,38.69,38.69,38.67,38.67,2559.0,35.8497,35.8497,35.8312,35.8312,2559.0
2019-12-18 13:35:00,38.67,38.71,38.67,38.71,5453.0,35.8312,35.8683,35.8312,35.8683,5453.0
2019-12-18 13:40:00,38.71,38.72,38.69,38.69,7288.0,35.8683,35.8775,35.8497,35.8497,7288.0
2019-12-18 13:45:00,38.69,38.7,38.69,38.7,2000.0,35.8497,35.859,35.8497,35.859,2000.0
2019-12-18 13:50:00,38.71,38.73,38.69,38.69,9571.0,35.8683,35.8868,35.8497,35.8497,9571.0
2019-12-18 13:55:00,38.69,38.72,38.68,38.72,5827.0,35.8497,35.8775,35.8405,35.8775,5827.0
2019-12-18 14:00:00,38.72,38.75,38.72,38.75,8502.0,35.8775,35.9053,35.8775,35.9053,8502.0
2019-12-18 14:05:00,38.75,38.75,38.73,38.73,5488.0,35.9053,35.9053,35.8868,35.8868,5488.0
2019-12-18 14:10:00,38.73,38.74,38.72,38.73,6362.0,35.8868,35.8961,35.8775,35.8868,6362.0
2019-12-18 14:15:00,38.74,38.76,38.72,38.72,16851.0,35.8961,35.9146,35.8775,35.8775,16851.0
2019-12-18 14:20:00,38.73,38.73,38.71,38.71,5352.0,35.8868,35.8868,35.8683,35.8683,5352.0
2019-12-18 14:25:00,38.71,38.71,38.7,38.71,6328.0,35.8683,35.8683,35.859,35.8683,6328.0
2019-12-18 14:30:00,38.71,38.74,38.71,38.74,7713.0,35.8683,35.8961,35.8683,35.8961,7713.0
2019-12-18 14:35:00,38.74,38.74,38.74,38.74,4560.0,35.8961,35.8961,35.8961,35.8961,4560.0
2019-12-18 14:40:00,38.74,38.75,38.73,38.73,3800.0,35.8961,35.9053,35.8868,35.8868,3800.0
2019-12-18 14:45:00,38.73,38.73,38.72,38.72,4732.0,35.8868,35.8868,35.8775,35.8775,4732.0
2019-12-18 14:50:00,38.73,38.73,38.69,38.69,4039.0,35.8868,35.8868,35.8497,35.8497,4039.0
2019-12-18 14:55:00,38.69,38.7,38.68,38.69,6665.0,35.8497,35.859,35.8405,35.8497,6665.0
2019-12-18 15:00:00,38.69,38.72,38.69,38.7,16236.0,35.8497,35.8775,35.8497,35.859,16236.0
2019-12-18 15:05:00,38.7,38.72,38.7,38.72,6996.0,35.859,35.8775,35.859,35.8775,6996.0
2019-12-18 15:10:00,38.72,38.72,38.71,38.71,11334.0,35.8775,35.8775,35.8683,35.8683,11334.0
2019-12-18 15:15:00,38.72,38.72,38.71,38.72,13748.0,35.8775,35.8775,35.8683,35.8775,13748.0
2019-12-18 15:20:00,38.72,38.72,38.7,38.71,17607.0,35.8775,35.8775,35.859,35.8683,17607.0
2019-12-18 15:25:00,38.71,38.72,38.71,38.71,25186.0,35.8683,35.8775,35.8683,35.8683,25186.0
2019-12-18 15:30:00,38.71,38.72,38.71,38.72,67077.0,35.8683,35.8775,35.8683,35.8775,67077.0
2019-12-18 15:35:00,38.72,38.72,38.71,38.71,19715.0,35.8775,35.8775,35.8683,35.8683,19715.0
2019-12-18 15:40:00,38.72,38.72,38.71,38.71,28980.0,35.8775,35.8775,35.8683,35.8683,28980.0
2019-12-18 15:45:00,38.72,38.75,38.72,38.75,38712.0,35.8775,35.9053,35.8775,35.9053,38712.0
2019-12-18 15:50:00,38.75,38.76,38.73,38.76,79806.0,35.9053,35.9146,35.8868,35.9146,79806.0
2019-12-18 15:55:00,38.75,38.86,38.74,38.82,505253.0,35.9053,36.0073,35.8961,35.9702,505253.0
2019-12-19 09:30:00,38.94,38.98,38.89,38.89,43415.0,36.0814,36.1184,36.0351,36.0351,43415.0
2019-12-19 09:35:00,38.88,38.89,38.79,38.86,16690.0,36.0258,36.0351,35.9424,36.0073,16690.0
2019-12-19 09:40:00,38.86,38.87,38.81,38.87,15522.0,36.0073,36.0165,35.9609,36.0165,15522.0
2019-12-19 09:45:00,38.86,38.89,38.84,38.86,18758.0,36.0073,36.0351,35.9887,36.0073,18758.0
2019-12-19 09:50:00,38.85,38.85,38.8,38.83,11110.0,35.998,35.998,35.9517,35.9795,11110.0
2019-12-19 09:55:00,38.82,38.87,38.79,38.84,12785.0,35.9702,36.0165,35.9424,35.9887,12785.0
2019-12-19 10:00:00,38.86,38.94,38.86,38.92,14459.0,36.0073,36.0814,36.0073,36.0629,14459.0
2019-12-19 10:05:00,38.9,38.9,38.83,38.83,14664.0,36.0443,36.0443,35.9795,35.9795,14664.0
2019-12-19 10:10:00,38.83,38.83,38.68,38.7,28806.0,35.9795,35.9795,35.8405,35.859,28806.0
2019-12-19 10:15:00,38.71,38.75,38.66,38.7,12307.0,35.8683,35.9053,35.8219,35.859,12307.0
2019-12-19 10:20:00,38.69,38.71,38.66,38.69,32823.0,35.8497,35.8683,35.8219,35.8497,32823.0
2019-12-19 10:25:00,38.7,38.71,38.64,38.66,24318.0,35.859,35.8683,35.8034,35.8219,24318.0
2019-12-19 10:30:00,38.66,38.7,38.64,38.64,26341.0,35.8219,35.859,35.8034,35.8034,26341.0
2019-12-19 10:35:00,38.64,38.72,38.61,38.65,19949.0,35.8034,35.8775,35.7756,35.8127,19949.0
2019-12-19 10:40:00,38.64,38.72,38.63,38.69,13088.0,35.8034,35.8775,35.7941,35.8497,13088.0
2019-12-19 10:45:00,38.69,38.7,38.66,38.66,5191.0,35.8497,35.859,35.8219,35.8219,5191.0
2019-12-19 10:50:00,38.65,38.65,38.64,38.64,5765.0,35.8127,35.8127,35.8034,35.8034,5765.0
2019-12-19 10:55:00,38.65,38.66,38.6,38.61,23503.0,35.8127,35.8219,35.7663,35.7756,23503.0
2019-12-19 11:00:00,38.6,38.67,38.59,38.65,18991.0,35.7663,35.8312,35.7571,35.8127,18991.0
2019-12-19 11:05:00,38.66,38.69,38.59,38.6,32202.0,35.8219,35.8497,35.7571,35.7663,32202.0
2019-12-19 11:10:00,38.61,38.65,38.61,38.64,13866.0,35.7756,35.8127,35.7756,35.8034,13866.0
2019-12-19 11:15:00,38.64,38.67,38.63,38.67,5148.0,35.8034,35.8312,35.7941,35.8312,5148.0
2019-12-19 11:20:00,38.67,38.67,38.6,38.61,12853.0,35.8312,35.8312,35.7663,35.7756,12853.0
2019-12-19 11:25:00,38.61,38.76,38.61,38.72,27278.0,35.7756,35.9146,35.7756,35.8775,27278.0
2019-12-19 11:30:00,38.73,38.78,38.73,38.77,8984.0,35.8868,35.9331,35.8868,35.9239,8984.0
2019-12-19 11:35:00,38.75,38.78,38.72,38.74,19745.0,35.9053,35.9331,35.8775,35.8961,19745.0
2019-12-19 11:40:00,38.75,38.77,38.73,38.76,7984.0,35.9053,35.9239,35.8868,35.9146,7984.0
2019-12-19 11:45:00,38.77,38.85,38.75,38.83,23448.0,35.9239,35.998,35.9053,35.9795,23448.0
2019-12-19 11:50:00,38.84,38.87,38.79,38.82,8303.0,35.9887,36.0165,35.9424,35.9702,8303.0
2019-12-19 11:55:00,38.82,38.83,38.79,38.83,10758.0,35.9702,35.9795,35.9424,35.9795,10758.0
2019-12-19 12:00:00,38.83,38.84,38.81,38.81,23934.0,35.9795,35.9887,35.9609,35.9609,23934.0
2019-12-19 12:05:00,38.81,38.84,38.79,38.79,19960.0,35.9609,35.9887,35.9424,35.9424,19960.0
2019-12-19 12:10:00,38.79,38.8,38.76,38.78,13841.0,35.9424,35.9517,35.9146,35.9331,13841.0
2019-12-19 12:15:00,38.79,38.83,38.79,38.83,9837.0,35.9424,35.9795,35.9424,35.9795,9837.0
2019-12-19 12:20:00,38.83,38.84,38.82,38.83,10784.0,35.9795,35.9887,35.9702,35.9795,10784.0
2019-12-19 12:25:00,38.83,38.85,38.83,38.85,4412.0,35.9795,35.998,35.9795,35.998,4412.0
2019-12-19 12:30:00,38.85,38.85,38.84,38.85,6279.0,35.998,35.998,35.9887,35.998,6279.0
2019-12-19 12:35:00,38.85,38.86,38.83,38.83,11116.0,35.998,36.0073,35.9795,35.9795,11116.0
2019-12-19 12:40:00,38.84,38.86,38.84,38.86,2600.0,35.9887,36.0073,35.9887,36.0073,2600.0
2019-12-19 12:45:00,38.86,38.88,38.86,38.88,16341.0,36.0073,36.0258,36.0073,36.0258,16341.0
2019-12-19 12:50:00,38.87,38.89,38.87,38.88,11912.0,36.0165,36.0351,36.0165,36.0258,11912.0
2019-12-19 12:55:00,38.89,38.91,38.88,38.89,18240.0,36.0351,36.0536,36.0258,36.0351,18240.0
2019-12-19 13:00:00,38.89,38.9,38.86,38.87,13245.0,36.0351,36.0443,36.0073,36.0165,13245.0
2019-12-19 13:05:00,38.87,38.9,38.87,38.9,7530.0,36.0165,36.0443,36.0165,36.0443,7530.0
2019-12-19 13:10:00,38.9,38.91,38.89,38.89,8767.0,36.0443,36.0536,36.0351,36.0351,8767.0
2019-12-19 13:15:00,38.88,38.91,38.85,38.9,16666.0,36.0258,36.0536,35.998,36.0443,16666.0
2019-12-19 13:20:00,38.9,38.95,38.89,38.89,48244.0,36.0443,36.0907,36.0351,36.0351,48244.0
2019-12-19 13:25:00,38.9,38.91,38.88,38.89,20354.0,36.0443,36.0536,36.0258,36.0351,20354.0
2019-12-19 13:30:00,38.9,38.92,38.9,38.9,26957.0,36.0443,36.0629,36.0443,36.0443,26957.0
2019-12-19 13:35:00,38.9,38.92,38.9,38.9,8781.0,36.0443,36.0629,36.0443,36.0443,8781.0
2019-12-19 13:40:00,38.91,38.94,38.91,38.92,13093.0,36.0536,36.0814,36.0536,36.0629,13093.0
2019-12-19 13:45:00,38.92,38.92,38.86,38.91,19897.0,36.0629,36.0629,36.0073,36.0536,19897.0
2019-12-19 13:50:00,38.91,38.93,38.91,38.92,10712.0,36.0536,36.0721,36.0536,36.0629,10712.0
2019-12-19 13:55:00,38.92,38.96,38.92,38.94,22927.0,36.0629,36.0999,36.0629,36.0814,22927.0
2019-12-19 14:00:00,38.95,38.97,38.95,38.95,10310.0,36.0907,36.1092,36.0907,36.0907,10310.0
2019-12-19 14:05:00,38.96,38.98,38.96,38.98,6135.0,36.0999,36.1184,36.0999,36.1184,6135.0
2019-12-19 14:10:00,38.98,39.0,38.98,39.0,12973.0,36.1184,36.137,36.1184,36.137,12973.0
2019-12-19 14:15:00,39.01,39.01,39.0,39.0,25471.0,36.1462,36.1462,36.137,36.137,25471.0
2019-12-19 14:20:00,39.01,39.03,39.01,39.02,12463.0,36.1462,36.1648,36.1462,36.1555,12463.0
2019-12-19 14:25:00,39.02,39.04,39.02,39.03,12916.0,36.1555,36.174,36.1555,36.1648,12916.0
2019-12-19 14:30:00,39.03,39.04,39.0,39.01,14309.0,36.1648,36.174,36.137,36.1462,14309.0
2019-12-19 14:35:00,39.02,39.02,39.0,39.0,6500.0,36.1555,36.1555,36.137,36.137,6500.0
2019-12-19 14:40:00,39.0,39.0,38.98,38.99,19241.0,36.137,36.137,36.1184,36.1277,19241.0
2019-12-19 14:45:00,38.98,39.0,38.98,38.98,11520.0,36.1184,36.137,36.1184,36.1184,11520.0
2019-12-19 14:50:00,38.98,39.0,38.98,39.0,13611.0,36.1184,36.137,36.1184,36.137,13611.0
2019-12-19 14:55:00,39.0,39.01,39.0,39.01,21198.0,36.137,36.1462,36.137,36.1462,21198.0
2019-12-19 15:00:00,39.01,39.02,39.01,39.02,3683.0,36.1462,36.1555,36.1462,36.1555,3683.0
2019-12-19 15:05:00,39.03,39.03,38.99,38.99,21893.0,36.1648,36.1648,36.1277,36.1277,21893.0
2019-12-19 15:10:00,39.0,39.0,38.99,38.99,6318.0,36.137,36.137,36.1277,36.1277,6318.0
2019-12-19 15:15:00,38.99,38.99,38.97,38.97,7752.0,36.1277,36.1277,36.1092,36.1092,7752.0
2019-12-19 15:20:00,38.99,38.99,38.96,38.97,13263.0,36.1277,36.1277,36.0999,36.1092,13263.0
2019-12-19 15:25:00,38.96,38.97,38.95,38.96,8620.0,36.0999,36.1092,36.0907,36.0999,8620.0
2019-12-19 15:30:00,38.96,38.97,38.95,38.96,33324.0,36.0999,36.1092,36.0907,36.0999,33324.0
2019-12-19 15:35:00,38.97,38.97,38.96,38.96,23955.0,36.1092,36.1092,36.0999,36.0999,23955.0
2019-12-19 15:40:00,38.96,38.96,38.94,38.94,9734.0,36.0999,36.0999,36.0814,36.0814,9734.0
2019-12-19 15:45:00,38.94,38.97,38.94,38.96,11303.0,36.0814,36.1092,36.0814,36.0999,11303.0
2019-12-19 15:50:00,38.97,38.97,38.94,38.96,31102.0,36.1092,36.1092,36.0814,36.0999,31102.0
2019-12-19 15:55:00,38.97,38.97,38.94,38.95,211771.0,36.1092,36.1092,36.0814,36.0907,211771.0
2019-12-20 09:30:00,39.05,39.05,38.87,38.93,54216.0,36.1833,36.1833,36.0165,36.0721,54216.0
2019-12-20 09:35:00,38.94,39.0,38.93,38.94,16700.0,36.0814,36.137,36.0721,36.0814,16700.0
2019-12-20 09:40:00,38.94,38.96,38.88,38.93,7576.0,36.0814,36.0999,36.0258,36.0721,7576.0
2019-12-20 09:45:00,38.92,39.0,38.91,38.93,9588.0,36.0629,36.137,36.0536,36.0721,9588.0
2019-12-20 09:50:00,38.92,39.0,38.92,38.99,17191.0,36.0629,36.137,36.0629,36.1277,17191.0
2019-12-20 09:55:00,38.99,38.99,38.94,38.95,6462.0,36.1277,36.1277,36.0814,36.0907,6462.0
2019-12-20 10:00:00,38.95,38.95,38.84,38.87,12789.0,36.0907,36.0907,35.9887,36.0165,12789.0
2019-12-20 10:05:00,38.87,38.91,38.84,38.88,2900.0,36.0165,36.0536,35.9887,36.0258,2900.0
2019-12-20 10:10:00,38.87,38.93,38.83,38.92,8100.0,36.0165,36.0721,35.9795,36.0629,8100.0
2019-12-20 10:15:00,38.93,38.93,38.85,38.85,10162.0,36.0721,36.0721,35.998,35.998,10162.0
2019-12-20 10:20:00,38.88,38.95,38.87,38.93,12688.0,36.0258,36.0907,36.0165,36.0721,12688.0
2019-12-20 10:25:00,38.94,38.94,38.9,38.93,9000.0,36.0814,36.0814,36.0443,36.0721,9000.0
2019-12-20 10:30:00,38.95,39.01,38.95,38.97,24957.0,36.0907,36.1462,36.0907,36.1092,24957.0
2019-12-20 10:35:00,38.98,38.98,38.94,38.95,6659.0,36.1184,36.1184,36.0814,36.0907,6659.0
2019-12-20 10:40:00,38.93,38.93,38.89,38.91,12635.0,36.0721,36.0721,36.0351,36.0536,12635.0
2019-12-20 10:45:00,38.9,38.91,38.85,38.85,9222.0,36.0443,36.0536,35.998,35.998,9222.0
2019-12-20 10:50:00,38.85,38.89,38.85,38.88,13780.0,35.998,36.0351,35.998,36.0258,13780.0
2019-12-20 10:55:00,38.87,38.92,38.87,38.9,17512.0,36.0165,36.0629,36.0165,36.0443,17512.0
2019-12-20 11:00:00,38.89,38.94,38.88,38.93,20433.0,36.0351,36.0814,36.0258,36.0721,20433.0
2019-12-20 11:05:00,38.91,38.91,38.87,38.88,10913.0,36.0536,36.0536,36.0165,36.0258,10913.0
2019-12-20 11:10:00,38.87,38.87,38.78,38.78,10375.0,36.0165,36.0165,35.9331,35.9331,10375.0
2019-12-20 11:15:00,38.78,38.8,38.75,38.76,18997.0,35.9331,35.9517,35.9053,35.9146,18997.0
2019-12-20 11:20:00,38.77,38.77,38.71,38.71,25388.0,35.9239,35.9239,35.8683,35.8683,25388.0
2019-12-20 11:25:00,38.71,38.72,38.63,38.68,48155.0,35.8683,35.8775,35.7941,35.8405,48155.0
2019-12-20 11:30:00,38.68,38.69,38.57,38.6,25090.0,35.8405,35.8497,35.7385,35.7663,25090.0
2019-12-20 11:35:00,38.61,38.61,38.54,38.61,19944.0,35.7756,35.7756,35.7108,35.7756,19944.0
2019-12-20 11:40:00,38.6,38.66,38.6,38.63,19454.0,35.7663,35.8219,35.7663,35.7941,19454.0
2019-12-20 11:45:00,38.62,38.63,38.6,38.62,8458.0,35.7849,35.7941,35.7663,35.7849,8458.0
2019-12-20 11:50:00,38.62,38.64,38.62,38.64,9700.0,35.7849,35.8034,35.7849,35.8034,9700.0
2019-12-20 11:55:00,38.64,38.69,38.63,38.69,10783.0,35.8034,35.8497,35.7941,35.8497,10783.0
2019-12-20 12:00:00,38.67,38.67,38.63,38.65,4103.0,35.8312,35.8312,35.7941,35.8127,4103.0
2019-12-20 12:05:00,38.66,38.69,38.66,38.69,9916.0,35.8219,35.8497,35.8219,35.8497,9916.0
2019-12-20 12:10:00,38.68,38.68,38.66,38.66,7455.0,35.8405,35.8405,35.8219,35.8219,7455.0
2019-12-20 12:15:00,38.65,38.65,38.62,38.62,9749.0,35.8127,35.8127,35.7849,35.7849,9749.0
2019-12-20 12:20:00,38.62,38.65,38.62,38.64,11073.0,35.7849,35.8127,35.7849,35.8034,11073.0
2019-12-20 12:25:00,38.64,38.66,38.63,38.64,8096.0,35.8034,35.8219,35.7941,35.8034,8096.0
2019-12-20 12:30:00,38.64,38.66,38.63,38.63,5543.0,35.8034,35.8219,35.7941,35.7941,5543.0
2019-12-20 12:35:00,38.63,38.64,38.63,38.64,3870.0,35.7941,35.8034,35.7941,35.8034,3870.0
2019-12-20 12:40:00,38.63,38.63,38.61,38.61,6364.0,35.7941,35.7941,35.7756,35.7756,6364.0
2019-12-20 12:45:00,38.62,38.64,38.62,38.63,3104.0,35.7849,35.8034,35.7849,35.7941,3104.0
2019-12-20 12:50:00,38.62,38.64,38.62,38.64,7655.0,35.7849,35.8034,35.7849,35.8034,7655.0
2019-12-20 12:55:00,38.62,38.62,38.53,38.54,41859.0,35.7849,35.7849,35.7015,35.7108,41859.0
2019-12-20 13:00:00,38.55,38.55,38.51,38.52,12909.0,35.72,35.72,35.683,35.6922,12909.0
2019-12-20 13:05:00,38.51,38.57,38.51,38.57,18788.0,35.683,35.7385,35.683,35.7385,18788.0
2019-12-20 13:10:00,38.56,38.56,38.54,38.54,3604.0,35.7293,35.7293,35.7108,35.7108,3604.0
2019-12-20 13:15:00,38.54,38.55,38.54,38.54,4301.0,35.7108,35.72,35.7108,35.7108,4301.0
2019-12-20 13:20:00,38.52,38.52,38.52,38.52,6320.0,35.6922,35.6922,35.6922,35.6922,6320.0
2019-12-20 13:25:00,38.52,38.53,38.52,38.52,11931.0,35.6922,35.7015,35.6922,35.6922,11931.0
2019-12-20 13:30:00,38.52,38.53,38.52,38.52,6880.0,35.6922,35.7015,35.6922,35.6922,6880.0
2019-12-20 13:35:00,38.53,38.54,38.53,38.53,5326.0,35.7015,35.7108,35.7015,35.7015,5326.0
2019-12-20 13:40:00,38.53,38.53,38.53,38.53,3283.0,35.7015,35.7015,35.7015,35.7015,3283.0
2019-12-20 13:45:00,38.54,38.54,38.49,38.49,18213.0,35.7108,35.7108,35.6644,35.6644,18213.0
2019-12-20 13:50:00,38.49,38.49,38.48,38.49,32612.0,35.6644,35.6644,35.6552,35.6644,32612.0
2019-12-20 13:55:00,38.49,38.49,38.46,38.46,47423.0,35.6644,35.6644,35.6366,35.6366,47423.0
2019-12-20 14:00:00,38.47,38.47,38.42,38.44,55502.0,35.6459,35.6459,35.5996,35.6181,55502.0
2019-12-20 14:05:00,38.44,38.44,38.4,38.44,22701.0,35.6181,35.6181,35.581,35.6181,22701.0
2019-12-20 14:10:00,38.44,38.45,38.44,38.44,33197.0,35.6181,35.6274,35.6181,35.6181,33197.0
2019-12-20 14:15:00,38.43,38.43,38.4,38.41,18507.0,35.6088,35.6088,35.581,35.5903,18507.0
2019-12-20 14:20:00,38.4,38.4,38.35,38.35,25517.0,35.581,35.581,35.5347,35.5347,25517.0
2019-12-20 14:25:00,38.35,38.36,38.34,38.36,17219.0,35.5347,35.544,35.5254,35.544,17219.0
2019-12-20 14:30:00,38.34,38.34,38.3,38.31,13912.0,35.5254,35.5254,35.4884,35.4976,13912.0
2019-12-20 14:35:00,38.31,38.37,38.31,38.36,20719.0,35.4976,35.5532,35.4976,35.544,20719.0
2019-12-20 14:40:00,38.36,38.39,38.35,38.38,24573.0,35.544,35.5718,35.5347,35.5625,24573.0
2019-12-20 14:45:00,38.38,38.38,38.35,38.35,16165.0,35.5625,35.5625,35.5347,35.5347,16165.0
2019-12-20 14:50:00,38.35,38.37,38.32,38.37,24783.0,35.5347,35.5532,35.5069,35.5532,24783.0
2019-12-20 14:55:00,38.37,38.41,38.36,38.38,45478.0,35.5532,35.5903,35.544,35.5625,45478.0
2019-12-20 15:00:00,38.39,38.41,38.37,38.37,16361.0,35.5718,35.5903,35.5532,35.5532,16361.0
2019-12-20 15:05:00,38.38,38.39,38.38,38.39,15395.0,35.5625,35.5718,35.5625,35.5718,15395.0
2019-12-20 15:10:00,38.4,38.41,38.39,38.41,20760.0,35.581,35.5903,35.5718,35.5903,20760.0
2019-12-20 15:15:00,38.41,38.41,38.37,38.39,33802.0,35.5903,35.5903,35.5532,35.5718,33802.0
2019-12-20 15:20:00,38.4,38.44,38.4,38.44,45230.0,35.581,35.6181,35.581,35.6181,45230.0
2019-12-20 15:25:00,38.45,38.47,38.43,38.44,37978.0,35.6274,35.6459,35.6088,35.6181,37978.0
2019-12-20 15:30:00,38.44,38.44,38.36,38.37,48358.0,35.6181,35.6181,35.544,35.5532,48358.0
2019-12-20 15:35:00,38.36,38.37,38.35,38.35,31003.0,35.544,35.5532,35.5347,35.5347,31003.0
2019-12-20 15:40:00,38.34,38.43,38.34,38.42,92985.0,35.5254,35.6088,35.5254,35.5996,92985.0
2019-12-20 15:45:00,38.42,38.43,38.39,38.4,42671.0,35.5996,35.6088,35.5718,35.581,42671.0
2019-12-20 15:50:00,38.39,38.41,38.38,38.39,44669.0,35.5718,35.5903,35.5625,35.5718,44669.0
2019-12-20 15:55:00,38.38,38.4,38.31,38.32,329578.0,35.5625,35.581,35.4976,35.5069,329578.0
2019-12-23 09:30:00,38.39,38.49,38.33,38.47,67244.0,35.7192,35.8123,35.6634,35.7937,67244.0
2019-12-23 09:35:00,38.47,38.64,38.47,38.61,78354.0,35.7937,35.9518,35.7937,35.9239,78354.0
2019-12-23 09:40:00,38.6,38.61,38.51,38.56,27215.0,35.9146,35.9239,35.8309,35.8774,27215.0
2019-12-23 09:45:00,38.55,38.6,38.55,38.6,16855.0,35.8681,35.9146,35.8681,35.9146,16855.0
2019-12-23 09:50:00,38.61,38.72,38.61,38.67,65367.0,35.9239,36.0263,35.9239,35.9797,65367.0
2019-12-23 09:55:00,38.66,38.7,38.65,38.68,22528.0,35.9704,36.0077,35.9611,35.9891,22528.0
2019-12-23 10:00:00,38.69,38.79,38.66,38.77,48770.0,35.9984,36.0914,35.9704,36.0728,48770.0
2019-12-23 10:05:00,38.78,38.85,38.76,38.84,84696.0,36.0821,36.1472,36.0635,36.1379,84696.0
2019-12-23 10:10:00,38.83,38.85,38.79,38.84,48931.0,36.1286,36.1472,36.0914,36.1379,48931.0
2019-12-23 10:15:00,38.85,38.85,38.79,38.79,58543.0,36.1472,36.1472,36.0914,36.0914,58543.0
2019-12-23 10:20:00,38.79,38.85,38.79,38.85,64358.0,36.0914,36.1472,36.0914,36.1472,64358.0
2019-12-23 10:25:00,38.85,38.86,38.8,38.83,87913.0,36.1472,36.1565,36.1007,36.1286,87913.0
2019-12-23 10:30:00,38.84,38.92,38.84,38.92,66654.0,36.1379,36.2124,36.1379,36.2124,66654.0
2019-12-23 10:35:00,38.92,38.99,38.9,38.97,122488.0,36.2124,36.2775,36.1937,36.2589,122488.0
2019-12-23 10:40:00,38.97,39.0,38.92,39.0,90375.0,36.2589,36.2868,36.2124,36.2868,90375.0
2019-12-23 10:45:00,39.0,39.01,38.97,39.0,65940.0,36.2868,36.2961,36.2589,36.2868,65940.0
2019-12-23 10:50:00,39.0,39.01,38.98,39.0,50362.0,36.2868,36.2961,36.2682,36.2868,50362.0
2019-12-23 10:55:00,38.99,39.04,38.96,39.02,43095.0,36.2775,36.324,36.2496,36.3054,43095.0
2019-12-23 11:00:00,39.02,39.05,39.02,39.05,35781.0,36.3054,36.3333,36.3054,36.3333,35781.0
2019-12-23 11:05:00,39.06,39.1,39.05,39.08,64163.0,36.3426,36.3798,36.3333,36.3612,64163.0
2019-12-23 11:10:00,39.08,39.08,39.04,39.04,26454.0,36.3612,36.3612,36.324,36.324,26454.0
2019-12-23 11:15:00,39.04,39.05,38.99,39.02,34947.0,36.324,36.3333,36.2775,36.3054,34947.0
2019-12-23 11:20:00,39.04,39.06,39.03,39.04,41441.0,36.324,36.3426,36.3147,36.324,41441.0
2019-12-23 11:25:00,39.04,39.06,38.97,38.99,29370.0,36.324,36.3426,36.2589,36.2775,29370.0
2019-12-23 11:30:00,38.98,39.03,38.98,39.03,23600.0,36.2682,36.3147,36.2682,36.3147,23600.0
2019-12-23 11:35:00,39.02,39.06,39.02,39.06,31527.0,36.3054,36.3426,36.3054,36.3426,31527.0
2019-12-23 11:40:00,39.06,39.07,39.05,39.06,34566.0,36.3426,36.3519,36.3333,36.3426,34566.0
2019-12-23 11:45:00,39.06,39.12,39.06,39.11,30694.0,36.3426,36.3984,36.3426,36.3891,30694.0
2019-12-23 11:50:00,39.11,39.16,39.1,39.15,21599.0,36.3891,36.4357,36.3798,36.4264,21599.0
2019-12-23 11:55:00,39.14,39.2,39.14,39.2,18751.0,36.4171,36.4729,36.4171,36.4729,18751.0
2019-12-23 12:00:00,39.21,39.28,39.19,39.28,77605.0,36.4822,36.5473,36.4636,36.5473,77605.0
2019-12-23 12:05:00,39.29,39.37,39.29,39.37,13111.0,36.5566,36.6311,36.5566,36.6311,13111.0
2019-12-23 12:10:00,39.38,39.39,39.36,39.38,9286.0,36.6404,36.6497,36.6217,36.6404,9286.0
2019-12-23 12:15:00,39.39,39.39,39.37,39.38,10001.0,36.6497,36.6497,36.6311,36.6404,10001.0
2019-12-23 12:20:00,39.38,39.49,39.38,39.48,67185.0,36.6404,36.7427,36.6404,36.7334,67185.0
2019-12-23 12:25:00,39.48,39.5,39.46,39.47,34470.0,36.7334,36.752,36.7148,36.7241,34470.0
2019-12-23 12:30:00,39.47,39.49,39.47,39.48,21623.0,36.7241,36.7427,36.7241,36.7334,21623.0
2019-12-23 12:35:00,39.47,39.49,39.46,39.48,31901.0,36.7241,36.7427,36.7148,36.7334,31901.0
2019-12-23 12:40:00,39.48,39.48,39.45,39.47,40348.0,36.7334,36.7334,36.7055,36.7241,40348.0
2019-12-23 12:45:00,39.47,39.47,39.4,39.41,32783.0,36.7241,36.7241,36.659,36.6683,32783.0
2019-12-23 12:50:00,39.42,39.48,39.4,39.47,65096.0,36.6776,36.7334,36.659,36.7241,65096.0
2019-12-23 12:55:00,39.47,39.47,39.37,39.46,138249.0,36.7241,36.7241,36.6311,36.7148,138249.0
2019-12-23 13:00:00,39.46,39.52,39.46,39.52,57859.0,36.7148,36.7706,36.7148,36.7706,57859.0
2019-12-23 13:05:00,39.52,39.52,39.49,39.5,16826.0,36.7706,36.7706,36.7427,36.752,16826.0
2019-12-23 13:10:00,39.49,39.5,39.46,39.46,38299.0,36.7427,36.752,36.7148,36.7148,38299.0
2019-12-23 13:15:00,39.47,39.49,39.43,39.49,24862.0,36.7241,36.7427,36.6869,36.7427,24862.0
2019-12-23 13:20:00,39.5,39.5,39.47,39.5,21203.0,36.752,36.752,36.7241,36.752,21203.0
2019-12-23 13:25:00,39.5,39.51,39.49,39.51,26160.0,36.752,36.7613,36.7427,36.7613,26160.0
2019-12-23 13:30:00,39.51,39.54,39.5,39.52,41167.0,36.7613,36.7892,36.752,36.7706,41167.0
2019-12-23 13:35:00,39.53,39.53,39.5,39.52,15703.0,36.7799,36.7799,36.752,36.7706,15703.0
2019-12-23 13:40:00,39.52,39.53,39.51,39.51,15600.0,36.7706,36.7799,36.7613,36.7613,15600.0
2019-12-23 13:45:00,39.5,39.52,39.48,39.51,23324.0,36.752,36.7706,36.7334,36.7613,23324.0
2019-12-23 13:50:00,39.51,39.54,39.51,39.54,39393.0,36.7613,36.7892,36.7613,36.7892,39393.0
2019-12-23 13:55:00,39.53,39.54,39.5,39.5,38937.0,36.7799,36.7892,36.752,36.752,38937.0
2019-12-23 14:00:00,39.5,39.54,39.5,39.53,24742.0,36.752,36.7892,36.752,36.7799,24742.0
2019-12-23 14:05:00,39.53,39.54,39.52,39.53,20138.0,36.7799,36.7892,36.7706,36.7799,20138.0
2019-12-23 14:10:00,39.53,39.54,39.51,39.51,21415.0,36.7799,36.7892,36.7613,36.7613,21415.0
2019-12-23 14:15:00,39.51,39.51,39.46,39.47,20829.0,36.7613,36.7613,36.7148,36.7241,20829.0
2019-12-23 14:20:00,39.45,39.51,39.44,39.49,22281.0,36.7055,36.7613,36.6962,36.7427,22281.0
2019-12-23 14:25:00,39.49,39.49,39.43,39.47,30104.0,36.7427,36.7427,36.6869,36.7241,30104.0
2019-12-23 14:30:00,39.47,39.47,39.44,39.44,20453.0,36.7241,36.7241,36.6962,36.6962,20453.0
2019-12-23 14:35:00,39.45,39.48,39.45,39.48,14081.0,36.7055,36.7334,36.7055,36.7334,14081.0
2019-12-23 14:40:00,39.49,39.53,39.49,39.53,24701.0,36.7427,36.7799,36.7427,36.7799,24701.0
2019-12-23 14:45:00,39.53,39.53,39.44,39.48,57570.0,36.7799,36.7799,36.6962,36.7334,57570.0
2019-12-23 14:50:00,39.49,39.5,39.48,39.5,25368.0,36.7427,36.752,36.7334,36.752,25368.0
2019-12-23 14:55:00,39.5,39.53,39.49,39.51,22974.0,36.752,36.7799,36.7427,36.7613,22974.0
2019-12-23 15:00:00,39.52,39.54,39.52,39.53,17298.0,36.7706,36.7892,36.7706,36.7799,17298.0
2019-12-23 15:05:00,39.53,39.54,39.51,39.53,15890.0,36.7799,36.7892,36.7613,36.7799,15890.0
2019-12-23 15:10:00,39.53,39.54,39.52,39.53,22744.0,36.7799,36.7892,36.7706,36.7799,22744.0
2019-12-23 15:15:00,39.53,39.54,39.51,39.51,11576.0,36.7799,36.7892,36.7613,36.7613,11576.0
2019-12-23 15:20:00,39.51,39.54,39.5,39.54,18249.0,36.7613,36.7892,36.752,36.7892,18249.0
2019-12-23 15:25:00,39.54,39.56,39.53,39.56,32407.0,36.7892,36.8078,36.7799,36.8078,32407.0
2019-12-23 15:30:00,39.55,39.55,39.53,39.54,32349.0,36.7985,36.7985,36.7799,36.7892,32349.0
2019-12-23 15:35:00,39.55,39.55,39.54,39.54,41029.0,36.7985,36.7985,36.7892,36.7892,41029.0
2019-12-23 15:40:00,39.54,39.56,39.53,39.55,79627.0,36.7892,36.8078,36.7799,36.7985,79627.0
2019-12-23 15:45:00,39.56,39.56,39.53,39.53,80830.0,36.8078,36.8078,36.7799,36.7799,80830.0
2019-12-23 15:50:00,39.53,39.56,39.53,39.55,97554.0,36.7799,36.8078,36.7799,36.7985,97554.0
2019-12-23 15:55:00,39.56,39.59,39.51,39.58,227511.0,36.8078,36.8357,36.7613,36.8264,227511.0
2019-12-24 09:30:00,39.89,39.93,39.83,39.9,110110.0,37.1149,37.1521,37.059,37.1242,110110.0
2019-12-24 09:35:00,39.89,39.9,39.84,39.86,22497.0,37.1149,37.1242,37.0684,37.087,22497.0
2019-12-24 09:40:00,39.85,39.96,39.85,39.96,44959.0,37.0777,37.18,37.0777,37.18,44959.0
2019-12-24 09:45:00,39.96,40.03,39.94,39.97,70304.0,37.18,37.2451,37.1614,37.1893,70304.0
2019-12-24 09:50:00,39.98,40.03,39.97,40.02,57568.0,37.1986,37.2451,37.1893,37.2358,57568.0
2019-12-24 09:55:00,40.03,40.1,40.03,40.06,66805.0,37.2451,37.3103,37.2451,37.273,66805.0
2019-12-24 10:00:00,40.05,40.22,40.0,40.19,111034.0,37.2637,37.4219,37.2172,37.394,111034.0
2019-12-24 10:05:00,40.2,40.34,40.19,40.33,50320.0,37.4033,37.5336,37.394,37.5243,50320.0
2019-12-24 10:10:00,40.34,40.4,40.33,40.39,74181.0,37.5336,37.5894,37.5243,37.5801,74181.0
2019-12-24 10:15:00,40.41,40.43,40.29,40.35,50049.0,37.5987,37.6173,37.487,37.5429,50049.0
2019-12-24 10:20:00,40.35,40.39,40.33,40.33,31913.0,37.5429,37.5801,37.5243,37.5243,31913.0
2019-12-24 10:25:00,40.32,40.37,40.31,40.37,27564.0,37.515,37.5615,37.5057,37.5615,27564.0
2019-12-24 10:30:00,40.37,40.42,40.34,40.38,51462.0,37.5615,37.608,37.5336,37.5708,51462.0
2019-12-24 10:35:00,40.37,40.45,40.34,40.44,35164.0,37.5615,37.6359,37.5336,37.6266,35164.0
2019-12-24 10:40:00,40.44,40.49,40.42,40.47,36303.0,37.6266,37.6731,37.608,37.6545,36303.0
2019-12-24 10:45:00,40.47,40.59,40.47,40.59,30820.0,37.6545,37.7662,37.6545,37.7662,30820.0
2019-12-24 10:50:00,40.58,40.7,40.58,40.7,67284.0,37.7569,37.8685,37.7569,37.8685,67284.0
2019-12-24 10:55:00,40.7,40.71,40.64,40.68,36936.0,37.8685,37.8778,37.8127,37.8499,36936.0
2019-12-24 11:00:00,40.68,40.72,40.64,40.71,53685.0,37.8499,37.8871,37.8127,37.8778,53685.0
2019-12-24 11:05:00,40.72,40.85,40.72,40.85,99291.0,37.8871,38.0081,37.8871,38.0081,99291.0
2019-12-24 11:10:00,40.85,40.97,40.85,40.95,96420.0,38.0081,38.1197,38.0081,38.1011,96420.0
2019-12-24 11:15:00,40.95,40.97,40.83,40.88,87192.0,38.1011,38.1197,37.9895,38.036,87192.0
2019-12-24 11:20:00,40.9,40.96,40.87,40.87,42506.0,38.0546,38.1104,38.0267,38.0267,42506.0
2019-12-24 11:25:00,40.86,40.91,40.84,40.88,69155.0,38.0174,38.0639,37.9988,38.036,69155.0
2019-12-24 11:30:00,40.89,40.96,40.89,40.96,53492.0,38.0453,38.1104,38.0453,38.1104,53492.0
2019-12-24 11:35:00,40.94,40.97,40.81,40.83,101885.0,38.0918,38.1197,37.9709,37.9895,101885.0
2019-12-24 11:40:00,40.83,40.92,40.8,40.87,39238.0,37.9895,38.0732,37.9616,38.0267,39238.0
2019-12-24 11:45:00,40.88,40.88,40.82,40.82,53404.0,38.036,38.036,37.9802,37.9802,53404.0
2019-12-24 11:50:00,40.83,40.83,40.74,40.81,68639.0,37.9895,37.9895,37.9057,37.9709,68639.0
2019-12-24 11:55:00,40.81,40.84,40.79,40.79,50717.0,37.9709,37.9988,37.9523,37.9523,50717.0
2019-12-24 12:00:00,40.8,40.87,40.8,40.87,39707.0,37.9616,38.0267,37.9616,38.0267,39707.0
2019-12-24 12:05:00,40.87,40.88,40.82,40.86,88136.0,38.0267,38.036,37.9802,38.0174,88136.0
2019-12-24 12:10:00,40.86,40.94,40.82,40.94,79410.0,38.0174,38.0918,37.9802,38.0918,79410.0
2019-12-24 12:15:00,40.94,40.95,40.92,40.92,36961.0,38.0918,38.1011,38.0732,38.0732,36961.0
2019-12-24 12:20:00,40.93,40.96,40.9,40.96,41007.0,38.0825,38.1104,38.0546,38.1104,41007.0
2019-12-24 12:25:00,40.96,41.01,40.94,40.97,76104.0,38.1104,38.157,38.0918,38.1197,76104.0
2019-12-24 12:30:00,40.98,40.99,40.88,40.88,58922.0,38.129,38.1383,38.036,38.036,58922.0
2019-12-24 12:35:00,40.88,40.97,40.82,40.95,64719.0,38.036,38.1197,37.9802,38.1011,64719.0
2019-12-24 12:40:00,40.95,40.97,40.83,40.85,106361.0,38.1011,38.1197,37.9895,38.0081,106361.0
2019-12-24 12:45:00,40.85,40.88,40.81,40.87,81224.0,38.0081,38.036,37.9709,38.0267,81224.0
2019-12-24 12:50:00,40.87,40.93,40.87,40.91,82099.0,38.0267,38.0825,38.0267,38.0639,82099.0
2019-12-24 12:55:00,40.9,41.08,40.9,41.02,485572.0,38.0546,38.2221,38.0546,38.1663,485572.0
2019-12-26 09:30:00,41.64,41.92,41.58,41.88,125173.0,38.7431,39.0036,38.6873,38.9664,125173.0
2019-12-26 09:35:00,41.88,42.18,41.86,42.02,79079.0,38.9664,39.2456,38.9478,39.0967,79079.0
2019-12-26 09:40:00,42.02,42.14,42.0,42.1,54997.0,39.0967,39.2083,39.0781,39.1711,54997.0
2019-12-26 09:45:00,42.1,42.12,41.79,41.89,92606.0,39.1711,39.1897,38.8827,38.9757,92606.0
2019-12-26 09:50:00,41.9,41.9,41.71,41.71,32206.0,38.985,38.985,38.8083,38.8083,32206.0
2019-12-26 09:55:00,41.71,41.84,41.71,41.84,68963.0,38.8083,38.9292,38.8083,38.9292,68963.0
2019-12-26 10:00:00,41.84,41.84,41.7,41.75,43085.0,38.9292,38.9292,38.799,38.8455,43085.0
2019-12-26 10:05:00,41.75,41.81,41.73,41.81,35997.0,38.8455,38.9013,38.8269,38.9013,35997.0
2019-12-26 10:10:00,41.81,42.06,41.81,42.04,105436.0,38.9013,39.1339,38.9013,39.1153,105436.0
2019-12-26 10:15:00,42.05,42.1,42.0,42.05,94485.0,39.1246,39.1711,39.0781,39.1246,94485.0
2019-12-26 10:20:00,42.04,42.1,41.93,41.97,85836.0,39.1153,39.1711,39.013,39.0502,85836.0
2019-12-26 10:25:00,41.97,42.06,41.97,42.03,53901.0,39.0502,39.1339,39.0502,39.106,53901.0
2019-12-26 10:30:00,42.03,42.08,41.98,42.01,60364.0,39.106,39.1525,39.0595,39.0874,60364.0
2019-12-26 10:35:00,42.01,42.1,42.01,42.04,76958.0,39.0874,39.1711,39.0874,39.1153,76958.0
2019-12-26 10:40:00,42.04,42.11,42.04,42.11,53169.0,39.1153,39.1804,39.1153,39.1804,53169.0
2019-12-26 10:45:00,42.11,42.15,42.09,42.11,44635.0,39.1804,39.2176,39.1618,39.1804,44635.0
2019-12-26 10:50:00,42.12,42.15,42.11,42.15,43680.0,39.1897,39.2176,39.1804,39.2176,43680.0
2019-12-26 10:55:00,42.16,42.16,42.11,42.14,38620.0,39.227,39.227,39.1804,39.2083,38620.0
2019-12-26 11:00:00,42.15,42.17,42.01,42.03,150113.0,39.2176,39.2363,39.0874,39.106,150113.0
2019-12-26 11:05:00,42.04,42.1,42.03,42.04,35055.0,39.1153,39.1711,39.106,39.1153,35055.0
2019-12-26 11:10:00,42.04,42.04,41.84,41.87,77702.0,39.1153,39.1153,38.9292,38.9571,77702.0
2019-12-26 11:15:00,41.86,41.87,41.7,41.71,58198.0,38.9478,38.9571,38.799,38.8083,58198.0
2019-12-26 11:20:00,41.71,41.73,41.39,41.39,134736.0,38.8083,38.8269,38.5105,38.5105,134736.0
2019-12-26 11:25:00,41.39,41.47,41.39,41.46,64348.0,38.5105,38.585,38.5105,38.5756,64348.0
2019-12-26 11:30:00,41.47,41.47,41.22,41.24,88759.0,38.585,38.585,38.3523,38.371,88759.0
2019-12-26 11:35:00,41.25,41.34,41.24,41.32,39317.0,38.3803,38.464,38.371,38.4454,39317.0
2019-12-26 11:40:00,41.32,41.4,41.27,41.33,26909.0,38.4454,38.5198,38.3989,38.4547,26909.0
2019-12-26 11:45:00,41.33,41.37,41.27,41.31,29016.0,38.4547,38.4919,38.3989,38.4361,29016.0
2019-12-26 11:50:00,41.31,41.37,41.3,41.33,40505.0,38.4361,38.4919,38.4268,38.4547,40505.0
2019-12-26 11:55:00,41.33,41.44,41.33,41.44,20438.0,38.4547,38.557,38.4547,38.557,20438.0
2019-12-26 12:00:00,41.44,41.66,41.42,41.57,64203.0,38.557,38.7617,38.5384,38.678,64203.0
2019-12-26 12:05:00,41.57,41.67,41.57,41.67,10977.0,38.678,38.771,38.678,38.771,10977.0
2019-12-26 12:10:00,41.66,41.81,41.65,41.81,27322.0,38.7617,38.9013,38.7524,38.9013,27322.0
2019-12-26 12:15:00,41.8,41.94,41.8,41.88,28647.0,38.892,39.0223,38.892,38.9664,28647.0
2019-12-26 12:20:00,41.88,41.88,41.76,41.83,39715.0,38.9664,38.9664,38.8548,38.9199,39715.0
2019-12-26 12:25:00,41.83,41.88,41.78,41.86,24559.0,38.9199,38.9664,38.8734,38.9478,24559.0
2019-12-26 12:30:00,41.87,41.93,41.84,41.92,28512.0,38.9571,39.013,38.9292,39.0036,28512.0
2019-12-26 12:35:00,41.92,41.92,41.8,41.85,28016.0,39.0036,39.0036,38.892,38.9385,28016.0
2019-12-26 12:40:00,41.87,41.88,41.83,41.86,16038.0,38.9571,38.9664,38.9199,38.9478,16038.0
2019-12-26 12:45:00,41.85,41.86,41.74,41.76,32168.0,38.9385,38.9478,38.8362,38.8548,32168.0
2019-12-26 12:50:00,41.76,41.76,41.52,41.56,48964.0,38.8548,38.8548,38.6315,38.6687,48964.0
2019-12-26 12:55:00,41.56,41.56,41.47,41.51,20528.0,38.6687,38.6687,38.585,38.6222,20528.0
2019-12-26 13:00:00,41.51,41.68,41.51,41.67,25699.0,38.6222,38.7803,38.6222,38.771,25699.0
2019-12-26 13:05:00,41.67,41.69,41.56,41.61,28820.0,38.771,38.7896,38.6687,38.7152,28820.0
2019-12-26 13:10:00,41.61,41.67,41.53,41.67,18469.0,38.7152,38.771,38.6408,38.771,18469.0
2019-12-26 13:15:00,41.67,41.76,41.67,41.76,18245.0,38.771,38.8548,38.771,38.8548,18245.0
2019-12-26 13:20:00,41.77,41.77,41.68,41.68,20816.0,38.8641,38.8641,38.7803,38.7803,20816.0
2019-12-26 13:25:00,41.68,41.75,41.68,41.73,18228.0,38.7803,38.8455,38.7803,38.8269,18228.0
2019-12-26 13:30:00,41.74,41.81,41.74,41.79,20837.0,38.8362,38.9013,38.8362,38.8827,20837.0
2019-12-26 13:35:00,41.79,41.84,41.79,41.83,9500.0,38.8827,38.9292,38.8827,38.9199,9500.0
2019-12-26 13:40:00,41.83,41.83,41.75,41.76,14283.0,38.9199,38.9199,38.8455,38.8548,14283.0
2019-12-26 13:45:00,41.76,41.79,41.76,41.78,11725.0,38.8548,38.8827,38.8548,38.8734,11725.0
2019-12-26 13:50:00,41.78,41.8,41.77,41.78,16941.0,38.8734,38.892,38.8641,38.8734,16941.0
2019-12-26 13:55:00,41.79,41.84,41.79,41.83,20550.0,38.8827,38.9292,38.8827,38.9199,20550.0
2019-12-26 14:00:00,41.83,41.85,41.73,41.73,28973.0,38.9199,38.9385,38.8269,38.8269,28973.0
2019-12-26 14:05:00,41.73,41.74,41.66,41.7,51463.0,38.8269,38.8362,38.7617,38.799,51463.0
2019-12-26 14:10:00,41.71,41.75,41.68,41.75,12328.0,38.8083,38.8455,38.7803,38.8455,12328.0
2019-12-26 14:15:00,41.74,41.8,41.74,41.79,16430.0,38.8362,38.892,38.8362,38.8827,16430.0
2019-12-26 14:20:00,41.77,41.8,41.75,41.79,24593.0,38.8641,38.892,38.8455,38.8827,24593.0
2019-12-26 14:25:00,41.78,41.78,41.64,41.65,37020.0,38.8734,38.8734,38.7431,38.7524,37020.0
2019-12-26 14:30:00,41.66,41.7,41.65,41.67,14280.0,38.7617,38.799,38.7524,38.771,14280.0
2019-12-26 14:35:00,41.68,41.68,41.63,41.64,15031.0,38.7803,38.7803,38.7338,38.7431,15031.0
2019-12-26 14:40:00,41.64,41.67,41.62,41.66,31780.0,38.7431,38.771,38.7245,38.7617,31780.0
2019-12-26 14:45:00,41.66,41.73,41.65,41.71,26692.0,38.7617,38.8269,38.7524,38.8083,26692.0
2019-12-26 14:50:00,41.71,41.72,41.69,41.72,16672.0,38.8083,38.8176,38.7896,38.8176,16672.0
2019-12-26 14:55:00,41.71,41.71,41.66,41.69,19051.0,38.8083,38.8083,38.7617,38.7896,19051.0
2019-12-26 15:00:00,41.69,41.73,41.69,41.73,23946.0,38.7896,38.8269,38.7896,38.8269,23946.0
2019-12-26 15:05:00,41.74,41.74,41.72,41.74,20188.0,38.8362,38.8362,38.8176,38.8362,20188.0
2019-12-26 15:10:00,41.74,41.78,41.69,41.69,51406.0,38.8362,38.8734,38.7896,38.7896,51406.0
2019-12-26 15:15:00,41.7,41.72,41.67,41.71,44585.0,38.799,38.8176,38.771,38.8083,44585.0
2019-12-26 15:20:00,41.71,41.76,41.71,41.76,30152.0,38.8083,38.8548,38.8083,38.8548,30152.0
2019-12-26 15:25:00,41.78,41.82,41.76,41.82,32695.0,38.8734,38.9106,38.8548,38.9106,32695.0
2019-12-26 15:30:00,41.82,41.82,41.73,41.75,52813.0,38.9106,38.9106,38.8269,38.8455,52813.0
2019-12-26 15:35:00,41.76,41.82,41.76,41.82,54279.0,38.8548,38.9106,38.8548,38.9106,54279.0
2019-12-26 15:40:00,41.81,41.84,41.8,41.8,23979.0,38.9013,38.9292,38.892,38.892,23979.0
2019-12-26 15:45:00,41.8,41.88,41.8,41.88,44907.0,38.892,38.9664,38.892,38.9664,44907.0
2019-12-26 15:50:00,41.88,41.93,41.83,41.9,116429.0,38.9664,39.013,38.9199,38.985,116429.0
2019-12-26 15:55:00,41.9,41.96,41.85,41.95,346971.0,38.985,39.0409,38.9385,39.0316,346971.0
2019-12-27 09:30:00,41.81,41.84,41.6,41.67,135189.0,38.9013,38.9292,38.7059,38.771,135189.0
2019-12-27 09:35:00,41.68,41.76,41.57,41.64,54235.0,38.7803,38.8548,38.678,38.7431,54235.0
2019-12-27 09:40:00,41.66,41.66,41.43,41.55,63616.0,38.7617,38.7617,38.5477,38.6594,63616.0
2019-12-27 09:45:00,41.57,41.59,41.33,41.4,57703.0,38.678,38.6966,38.4547,38.5198,57703.0
2019-12-27 09:50:00,41.41,41.44,41.35,41.4,33192.0,38.5291,38.557,38.4733,38.5198,33192.0
2019-12-27 09:55:00,41.4,41.42,41.33,41.39,43912.0,38.5198,38.5384,38.4547,38.5105,43912.0
2019-12-27 10:00:00,41.39,41.4,41.24,41.38,34497.0,38.5105,38.5198,38.371,38.5012,34497.0
2019-12-27 10:05:00,41.41,41.51,41.39,41.46,53056.0,38.5291,38.6222,38.5105,38.5756,53056.0
2019-12-27 10:10:00,41.46,41.6,41.45,41.54,40146.0,38.5756,38.7059,38.5663,38.6501,40146.0
2019-12-27 10:15:00,41.55,41.57,41.46,41.46,39287.0,38.6594,38.678,38.5756,38.5756,39287.0
2019-12-27 10:20:00,41.47,41.49,41.37,41.4,51290.0,38.585,38.6036,38.4919,38.5198,51290.0
2019-12-27 10:25:00,41.4,41.44,41.37,41.43,38069.0,38.5198,38.557,38.4919,38.5477,38069.0
2019-12-27 10:30:00,41.42,41.53,41.41,41.52,64681.0,38.5384,38.6408,38.5291,38.6315,64681.0
2019-12-27 10:35:00,41.52,41.64,41.49,41.63,36391.0,38.6315,38.7431,38.6036,38.7338,36391.0
2019-12-27 10:40:00,41.63,41.7,41.62,41.7,27453.0,38.7338,38.799,38.7245,38.799,27453.0
2019-12-27 10:45:00,41.7,41.78,41.67,41.76,41202.0,38.799,38.8734,38.771,38.8548,41202.0
2019-12-27 10:50:00,41.75,41.8,41.68,41.74,28523.0,38.8455,38.892,38.7803,38.8362,28523.0
2019-12-27 10:55:00,41.73,41.73,41.63,41.64,28235.0,38.8269,38.8269,38.7338,38.7431,28235.0
2019-12-27 11:00:00,41.64,41.69,41.62,41.68,15508.0,38.7431,38.7896,38.7245,38.7803,15508.0
2019-12-27 11:05:00,41.69,41.76,41.66,41.72,24800.0,38.7896,38.8548,38.7617,38.8176,24800.0
2019-12-27 11:10:00,41.72,41.78,41.7,41.74,17048.0,38.8176,38.8734,38.799,38.8362,17048.0
2019-12-27 11:15:00,41.73,41.77,41.71,41.77,15285.0,38.8269,38.8641,38.8083,38.8641,15285.0
2019-12-27 11:20:00,41.77,41.82,41.77,41.79,32156.0,38.8641,38.9106,38.8641,38.8827,32156.0
2019-12-27 11:25:00,41.79,41.91,41.78,41.9,19919.0,38.8827,38.9943,38.8734,38.985,19919.0
2019-12-27 11:30:00,41.9,41.94,41.85,41.85,32830.0,38.985,39.0223,38.9385,38.9385,32830.0
2019-12-27 11:35:00,41.85,41.89,41.79,41.87,20871.0,38.9385,38.9757,38.8827,38.9571,20871.0
2019-12-27 11:40:00,41.87,41.87,41.8,41.81,13650.0,38.9571,38.9571,38.892,38.9013,13650.0
2019-12-27 11:45:00,41.79,41.8,41.71,41.73,52975.0,38.8827,38.892,38.8083,38.8269,52975.0
2019-12-27 11:50:00,41.74,41.75,41.63,41.64,19348.0,38.8362,38.8455,38.7338,38.7431,19348.0
2019-12-27 11:55:00,41.65,41.72,41.64,41.69,12798.0,38.7524,38.8176,38.7431,38.7896,12798.0
2019-12-27 12:00:00,41.68,41.71,41.66,41.71,17626.0,38.7803,38.8083,38.7617,38.8083,17626.0
2019-12-27 12:05:00,41.72,41.74,41.69,41.7,18959.0,38.8176,38.8362,38.7896,38.799,18959.0
2019-12-27 12:10:00,41.7,41.7,41.58,41.61,22840.0,38.799,38.799,38.6873,38.7152,22840.0
2019-12-27 12:15:00,41.59,41.62,41.57,41.6,12202.0,38.6966,38.7245,38.678,38.7059,12202.0
2019-12-27 12:20:00,41.59,41.63,41.58,41.59,26902.0,38.6966,38.7338,38.6873,38.6966,26902.0
2019-12-27 12:25:00,41.6,41.64,41.57,41.64,11151.0,38.7059,38.7431,38.678,38.7431,11151.0
2019-12-27 12:30:00,41.65,41.66,41.62,41.65,4750.0,38.7524,38.7617,38.7245,38.7524,4750.0
2019-12-27 12:35:00,41.65,41.71,41.65,41.7,29478.0,38.7524,38.8083,38.7524,38.799,29478.0
2019-12-27 12:40:00,41.7,41.72,41.68,41.69,14709.0,38.799,38.8176,38.7803,38.7896,14709.0
2019-12-27 12:45:00,41.68,41.68,41.63,41.65,11440.0,38.7803,38.7803,38.7338,38.7524,11440.0
2019-12-27 12:50:00,41.64,41.71,41.63,41.71,9381.0,38.7431,38.8083,38.7338,38.8083,9381.0
2019-12-27 12:55:00,41.71,41.74,41.71,41.73,13100.0,38.8083,38.8362,38.8083,38.8269,13100.0
2019-12-27 13:00:00,41.72,41.75,41.68,41.68,9938.0,38.8176,38.8455,38.7803,38.7803,9938.0
2019-12-27 13:05:00,41.69,41.71,41.67,41.67,11480.0,38.7896,38.8083,38.771,38.771,11480.0
2019-12-27 13:10:00,41.66,41.67,41.58,41.6,8780.0,38.7617,38.771,38.6873,38.7059,8780.0
2019-12-27 13:15:00,41.6,41.62,41.57,41.57,17909.0,38.7059,38.7245,38.678,38.678,17909.0
2019-12-27 13:20:00,41.57,41.61,41.57,41.58,7043.0,38.678,38.7152,38.678,38.6873,7043.0
2019-12-27 13:25:00,41.58,41.61,41.58,41.61,2800.0,38.6873,38.7152,38.6873,38.7152,2800.0
2019-12-27 13:30:00,41.62,41.62,41.59,41.62,1862.0,38.7245,38.7245,38.6966,38.7245,1862.0
2019-12-27 13:35:00,41.62,41.62,41.6,41.62,2011.0,38.7245,38.7245,38.7059,38.7245,2011.0
2019-12-27 13:40:00,41.61,41.62,41.58,41.62,4549.0,38.7152,38.7245,38.6873,38.7245,4549.0
2019-12-27 13:45:00,41.62,41.63,41.59,41.61,6959.0,38.7245,38.7338,38.6966,38.7152,6959.0
2019-12-27 13:50:00,41.61,41.64,41.6,41.61,10390.0,38.7152,38.7431,38.7059,38.7152,10390.0
2019-12-27 13:55:00,41.61,41.61,41.58,41.58,6552.0,38.7152,38.7152,38.6873,38.6873,6552.0
2019-12-27 14:00:00,41.58,41.6,41.53,41.6,26399.0,38.6873,38.7059,38.6408,38.7059,26399.0
2019-12-27 14:05:00,41.59,41.63,41.58,41.63,3210.0,38.6966,38.7338,38.6873,38.7338,3210.0
2019-12-27 14:10:00,41.62,41.62,41.57,41.59,5682.0,38.7245,38.7245,38.678,38.6966,5682.0
2019-12-27 14:15:00,41.6,41.67,41.6,41.64,27808.0,38.7059,38.771,38.7059,38.7431,27808.0
2019-12-27 14:20:00,41.64,41.66,41.61,41.62,7221.0,38.7431,38.7617,38.7152,38.7245,7221.0
2019-12-27 14:25:00,41.62,41.64,41.61,41.64,6472.0,38.7245,38.7431,38.7152,38.7431,6472.0
2019-12-27 14:30:00,41.64,41.64,41.62,41.62,6734.0,38.7431,38.7431,38.7245,38.7245,6734.0
2019-12-27 14:35:00,41.62,41.62,41.57,41.58,7369.0,38.7245,38.7245,38.678,38.6873,7369.0
2019-12-27 14:40:00,41.59,41.59,41.5,41.5,10560.0,38.6966,38.6966,38.6129,38.6129,10560.0
2019-12-27 14:45:00,41.48,41.49,41.46,41.47,11744.0,38.5943,38.6036,38.5756,38.585,11744.0
2019-12-27 14:50:00,41.47,41.52,41.47,41.52,4900.0,38.585,38.6315,38.585,38.6315,4900.0
2019-12-27 14:55:00,41.52,41.54,41.52,41.52,13121.0,38.6315,38.6501,38.6315,38.6315,13121.0
2019-12-27 15:00:00,41.51,41.54,41.5,41.54,17712.0,38.6222,38.6501,38.6129,38.6501,17712.0
2019-12-27 15:05:00,41.53,41.54,41.53,41.53,11633.0,38.6408,38.6501,38.6408,38.6408,11633.0
2019-12-27 15:10:00,41.53,41.55,41.51,41.53,13117.0,38.6408,38.6594,38.6222,38.6408,13117.0
2019-12-27 15:15:00,41.53,41.53,41.46,41.5,8043.0,38.6408,38.6408,38.5756,38.6129,8043.0
2019-12-27 15:20:00,41.51,41.55,41.5,41.5,16667.0,38.6222,38.6594,38.6129,38.6129,16667.0
2019-12-27 15:25:00,41.49,41.5,41.44,41.44,16196.0,38.6036,38.6129,38.557,38.557,16196.0
2019-12-27 15:30:00,41.44,41.44,41.33,41.36,34059.0,38.557,38.557,38.4547,38.4826,34059.0
2019-12-27 15:35:00,41.37,41.42,41.37,41.42,27721.0,38.4919,38.5384,38.4919,38.5384,27721.0
2019-12-27 15:40:00,41.42,41.42,41.38,41.38,30126.0,38.5384,38.5384,38.5012,38.5012,30126.0
2019-12-27 15:45:00,41.39,41.4,41.33,41.35,82003.0,38.5105,38.5198,38.4547,38.4733,82003.0
2019-12-27 15:50:00,41.35,41.36,41.26,41.26,58150.0,38.4733,38.4826,38.3896,38.3896,58150.0
2019-12-27 15:55:00,41.27,41.38,41.21,41.34,446361.0,38.3989,38.5012,38.343,38.464,446361.0
2019-12-30 09:30:00,41.57,41.67,41.45,41.65,64943.0,38.678,38.771,38.5663,38.7524,64943.0
2019-12-30 09:35:00,41.66,41.88,41.64,41.88,38319.0,38.7617,38.9664,38.7431,38.9664,38319.0
2019-12-30 09:40:00,41.9,41.97,41.82,41.97,53586.0,38.985,39.0502,38.9106,39.0502,53586.0
2019-12-30 09:45:00,41.96,41.96,41.82,41.85,24558.0,39.0409,39.0409,38.9106,38.9385,24558.0
2019-12-30 09:50:00,41.86,41.92,41.82,41.89,45817.0,38.9478,39.0036,38.9106,38.9757,45817.0
2019-12-30 09:55:00,41.88,42.0,41.86,42.0,29759.0,38.9664,39.0781,38.9478,39.0781,29759.0
2019-12-30 10:00:00,42.0,42.17,41.92,42.16,89028.0,39.0781,39.2363,39.0036,39.227,89028.0
2019-12-30 10:05:00,42.17,42.25,42.13,42.24,84670.0,39.2363,39.3107,39.199,39.3014,84670.0
2019-12-30 10:10:00,42.24,42.27,42.09,42.1,115800.0,39.3014,39.3293,39.1618,39.1711,115800.0
2019-12-30 10:15:00,42.1,42.24,42.1,42.14,66338.0,39.1711,39.3014,39.1711,39.2083,66338.0
2019-12-30 10:20:00,42.14,42.2,42.03,42.2,53754.0,39.2083,39.2642,39.106,39.2642,53754.0
2019-12-30 10:25:00,42.2,42.29,42.2,42.25,28904.0,39.2642,39.3479,39.2642,39.3107,28904.0
2019-12-30 10:30:00,42.25,42.34,42.25,42.34,76041.0,39.3107,39.3944,39.3107,39.3944,76041.0
2019-12-30 10:35:00,42.33,42.4,42.29,42.31,43518.0,39.3851,39.4503,39.3479,39.3665,43518.0
2019-12-30 10:40:00,42.33,42.34,42.24,42.31,44774.0,39.3851,39.3944,39.3014,39.3665,44774.0
2019-12-30 10:45:00,42.31,42.31,42.18,42.21,40988.0,39.3665,39.3665,39.2456,39.2735,40988.0
2019-12-30 10:50:00,42.22,42.26,42.13,42.14,47744.0,39.2828,39.32,39.199,39.2083,47744.0
2019-12-30 10:55:00,42.14,42.2,42.05,42.2,54850.0,39.2083,39.2642,39.1246,39.2642,54850.0
2019-12-30 11:00:00,42.21,42.21,42.13,42.15,19312.0,39.2735,39.2735,39.199,39.2176,19312.0
2019-12-30 11:05:00,42.15,42.21,42.12,42.17,25359.0,39.2176,39.2735,39.1897,39.2363,25359.0
2019-12-30 11:10:00,42.17,42.19,42.09,42.12,26043.0,39.2363,39.2549,39.1618,39.1897,26043.0
2019-12-30 11:15:00,42.14,42.14,42.06,42.07,32245.0,39.2083,39.2083,39.1339,39.1432,32245.0
2019-12-30 11:20:00,42.07,42.16,42.07,42.16,20867.0,39.1432,39.227,39.1432,39.227,20867.0
2019-12-30 11:25:00,42.16,42.19,42.12,42.17,33125.0,39.227,39.2549,39.1897,39.2363,33125.0
2019-12-30 11:30:00,42.18,42.22,42.13,42.14,42275.0,39.2456,39.2828,39.199,39.2083,42275.0
2019-12-30 11:35:00,42.14,42.22,42.13,42.22,21264.0,39.2083,39.2828,39.199,39.2828,21264.0
2019-12-30 11:40:00,42.23,42.24,42.19,42.19,29171.0,39.2921,39.3014,39.2549,39.2549,29171.0
2019-12-30 11:45:00,42.2,42.26,42.19,42.19,31644.0,39.2642,39.32,39.2549,39.2549,31644.0
2019-12-30 11:50:00,42.19,42.2,42.14,42.19,16536.0,39.2549,39.2642,39.2083,39.2549,16536.0
2019-12-30 11:55:00,42.2,42.22,42.17,42.2,15896.0,39.2642,39.2828,39.2363,39.2642,15896.0
2019-12-30 12:00:00,42.2,42.2,42.13,42.16,29366.0,39.2642,39.2642,39.199,39.227,29366.0
2019-12-30 12:05:00,42.16,42.16,41.99,42.01,41659.0,39.227,39.227,39.0688,39.0874,41659.0
2019-12-30 12:10:00,42.01,42.06,41.94,42.05,25218.0,39.0874,39.1339,39.0223,39.1246,25218.0
2019-12-30 12:15:00,42.04,42.07,42.02,42.06,11850.0,39.1153,39.1432,39.0967,39.1339,11850.0
2019-12-30 12:20:00,42.08,42.11,42.01,42.01,26698.0,39.1525,39.1804,39.0874,39.0874,26698.0
2019-12-30 12:25:00,42.0,42.05,42.0,42.04,18466.0,39.0781,39.1246,39.0781,39.1153,18466.0
2019-12-30 12:30:00,42.03,42.03,41.96,41.98,29571.0,39.106,39.106,39.0409,39.0595,29571.0
2019-12-30 12:35:00,41.98,42.05,41.98,42.04,20976.0,39.0595,39.1246,39.0595,39.1153,20976.0
2019-12-30 12:40:00,42.06,42.11,42.05,42.07,29784.0,39.1339,39.1804,39.1246,39.1432,29784.0
2019-12-30 12:45:00,42.08,42.1,42.08,42.1,3611.0,39.1525,39.1711,39.1525,39.1711,3611.0
2019-12-30 12:50:00,42.11,42.12,42.08,42.08,18744.0,39.1804,39.1897,39.1525,39.1525,18744.0
2019-12-30 12:55:00,42.08,42.13,42.07,42.08,46884.0,39.1525,39.199,39.1432,39.1525,46884.0
2019-12-30 13:00:00,42.08,42.13,42.08,42.1,40889.0,39.1525,39.199,39.1525,39.1711,40889.0
2019-12-30 13:05:00,42.1,42.15,42.1,42.15,9630.0,39.1711,39.2176,39.1711,39.2176,9630.0
2019-12-30 13:10:00,42.15,42.19,42.14,42.19,15291.0,39.2176,39.2549,39.2083,39.2549,15291.0
2019-12-30 13:15:00,42.19,42.2,42.15,42.16,29999.0,39.2549,39.2642,39.2176,39.227,29999.0
2019-12-30 13:20:00,42.16,42.19,42.16,42.18,28852.0,39.227,39.2549,39.227,39.2456,28852.0
2019-12-30 13:25:00,42.18,42.2,42.17,42.2,9454.0,39.2456,39.2642,39.2363,39.2642,9454.0
2019-12-30 13:30:00,42.21,42.23,42.21,42.21,10334.0,39.2735,39.2921,39.2735,39.2735,10334.0
2019-12-30 13:35:00,42.21,42.25,42.2,42.24,30292.0,39.2735,39.3107,39.2642,39.3014,30292.0
2019-12-30 13:40:00,42.24,42.24,42.2,42.24,32651.0,39.3014,39.3014,39.2642,39.3014,32651.0
2019-12-30 13:45:00,42.23,42.23,42.19,42.2,17236.0,39.2921,39.2921,39.2549,39.2642,17236.0
2019-12-30 13:50:00,42.19,42.22,42.16,42.16,24297.0,39.2549,39.2828,39.227,39.227,24297.0
2019-12-30 13:55:00,42.16,42.16,42.15,42.15,10142.0,39.227,39.227,39.2176,39.2176,10142.0
2019-12-30 14:00:00,42.15,42.24,42.15,42.24,34776.0,39.2176,39.3014,39.2176,39.3014,34776.0
2019-12-30 14:05:00,42.25,42.26,42.24,42.26,19017.0,39.3107,39.32,39.3014,39.32,19017.0
2019-12-30 14:10:00,42.26,42.28,42.22,42.22,24238.0,39.32,39.3386,39.2828,39.2828,24238.0
2019-12-30 14:15:00,42.22,42.26,42.22,42.25,26905.0,39.2828,39.32,39.2828,39.3107,26905.0
2019-12-30 14:20:00,42.25,42.28,42.24,42.24,15448.0,39.3107,39.3386,39.3014,39.3014,15448.0
2019-12-30 14:25:00,42.24,42.29,42.24,42.28,25357.0,39.3014,39.3479,39.3014,39.3386,25357.0
2019-12-30 14:30:00,42.28,42.29,42.27,42.29,28229.0,39.3386,39.3479,39.3293,39.3479,28229.0
2019-12-30 14:35:00,42.3,42.34,42.3,42.34,28555.0,39.3572,39.3944,39.3572,39.3944,28555.0
2019-12-30 14:40:00,42.35,42.38,42.34,42.37,53676.0,39.4037,39.4316,39.3944,39.4223,53676.0
2019-12-30 14:45:00,42.37,42.4,42.37,42.39,37215.0,39.4223,39.4503,39.4223,39.441,37215.0
2019-12-30 14:50:00,42.39,42.4,42.35,42.35,65330.0,39.441,39.4503,39.4037,39.4037,65330.0
2019-12-30 14:55:00,42.36,42.4,42.36,42.4,34272.0,39.413,39.4503,39.413,39.4503,34272.0
2019-12-30 15:00:00,42.4,42.4,42.37,42.37,38195.0,39.4503,39.4503,39.4223,39.4223,38195.0
2019-12-30 15:05:00,42.37,42.37,42.31,42.33,32283.0,39.4223,39.4223,39.3665,39.3851,32283.0
2019-12-30 15:10:00,42.33,42.36,42.33,42.36,29414.0,39.3851,39.413,39.3851,39.413,29414.0
2019-12-30 15:15:00,42.37,42.38,42.37,42.38,17776.0,39.4223,39.4316,39.4223,39.4316,17776.0
2019-12-30 15:20:00,42.38,42.38,42.34,42.35,34789.0,39.4316,39.4316,39.3944,39.4037,34789.0
2019-12-30 15:25:00,42.36,42.38,42.35,42.38,21716.0,39.413,39.4316,39.4037,39.4316,21716.0
2019-12-30 15:30:00,42.38,42.38,42.33,42.33,50632.0,39.4316,39.4316,39.3851,39.3851,50632.0
2019-12-30 15:35:00,42.33,42.35,42.28,42.29,45646.0,39.3851,39.4037,39.3386,39.3479,45646.0
2019-12-30 15:40:00,42.29,42.37,42.28,42.37,43023.0,39.3479,39.4223,39.3386,39.4223,43023.0
2019-12-30 15:45:00,42.37,42.38,42.33,42.35,62607.0,39.4223,39.4316,39.3851,39.4037,62607.0
2019-12-30 15:50:00,42.35,42.37,42.34,42.37,62997.0,39.4037,39.4223,39.3944,39.4223,62997.0
2019-12-30 15:55:00,42.37,42.38,42.32,42.37,370719.0,39.4223,39.4316,39.3758,39.4223,370719.0
2019-12-31 09:30:00,42.89,43.0,42.69,42.76,143687.0,39.9062,40.0085,39.7201,39.7852,143687.0
2019-12-31 09:35:00,42.74,42.74,42.35,42.51,118475.0,39.7666,39.7666,39.4037,39.5526,118475.0
2019-12-31 09:40:00,42.52,42.71,42.52,42.61,39162.0,39.5619,39.7387,39.5619,39.6456,39162.0
2019-12-31 09:45:00,42.6,42.6,42.27,42.27,70325.0,39.6363,39.6363,39.3293,39.3293,70325.0
2019-12-31 09:50:00,42.29,42.39,42.23,42.37,47292.0,39.3479,39.441,39.2921,39.4223,47292.0
2019-12-31 09:55:00,42.38,42.47,42.31,42.35,48862.0,39.4316,39.5154,39.3665,39.4037,48862.0
2019-12-31 10:00:00,42.37,42.53,42.29,42.52,48927.0,39.4223,39.5712,39.3479,39.5619,48927.0
2019-12-31 10:05:00,42.49,42.59,42.46,42.5,43487.0,39.534,39.627,39.5061,39.5433,43487.0
2019-12-31 10:10:00,42.52,42.68,42.52,42.64,41683.0,39.5619,39.7108,39.5619,39.6736,41683.0
2019-12-31 10:15:00,42.65,42.72,42.61,42.72,50186.0,39.6829,39.748,39.6456,39.748,50186.0
2019-12-31 10:20:00,42.69,42.73,42.61,42.67,29382.0,39.7201,39.7573,39.6456,39.7015,29382.0
2019-12-31 10:25:00,42.67,42.83,42.67,42.83,43180.0,39.7015,39.8503,39.7015,39.8503,43180.0
2019-12-31 10:30:00,42.83,42.84,42.72,42.77,53872.0,39.8503,39.8596,39.748,39.7945,53872.0
2019-12-31 10:35:00,42.79,42.81,42.7,42.71,27873.0,39.8131,39.8317,39.7294,39.7387,27873.0
2019-12-31 10:40:00,42.72,42.82,42.72,42.79,27249.0,39.748,39.841,39.748,39.8131,27249.0
2019-12-31 10:45:00,42.81,42.85,42.73,42.79,24544.0,39.8317,39.8689,39.7573,39.8131,24544.0
2019-12-31 10:50:00,42.78,42.79,42.67,42.67,35538.0,39.8038,39.8131,39.7015,39.7015,35538.0
2019-12-31 10:55:00,42.66,42.66,42.46,42.5,42567.0,39.6922,39.6922,39.5061,39.5433,42567.0
2019-12-31 11:00:00,42.52,42.6,42.51,42.53,14926.0,39.5619,39.6363,39.5526,39.5712,14926.0
2019-12-31 11:05:00,42.52,42.53,42.43,42.43,14100.0,39.5619,39.5712,39.4782,39.4782,14100.0
2019-12-31 11:10:00,42.43,42.45,42.38,42.45,17857.0,39.4782,39.4968,39.4316,39.4968,17857.0
2019-12-31 11:15:00,42.45,42.54,42.45,42.49,16710.0,39.4968,39.5805,39.4968,39.534,16710.0
2019-12-31 11:20:00,42.49,42.59,42.49,42.54,12392.0,39.534,39.627,39.534,39.5805,12392.0
2019-12-31 11:25:00,42.54,42.66,42.53,42.64,10036.0,39.5805,39.6922,39.5712,39.6736,10036.0
2019-12-31 11:30:00,42.64,42.67,42.61,42.66,14654.0,39.6736,39.7015,39.6456,39.6922,14654.0
2019-12-31 11:35:00,42.65,42.68,42.61,42.67,10400.0,39.6829,39.7108,39.6456,39.7015,10400.0
2019-12-31 11:40:00,42.68,42.7,42.63,42.63,17741.0,39.7108,39.7294,39.6643,39.6643,17741.0
2019-12-31 11:45:00,42.62,42.62,42.51,42.52,24474.0,39.6549,39.6549,39.5526,39.5619,24474.0
2019-12-31 11:50:00,42.51,42.55,42.44,42.52,18011.0,39.5526,39.5898,39.4875,39.5619,18011.0
2019-12-31 11:55:00,42.53,42.56,42.51,42.52,23001.0,39.5712,39.5991,39.5526,39.5619,23001.0
2019-12-31 12:00:00,42.52,42.52,42.42,42.42,23383.0,39.5619,39.5619,39.4689,39.4689,23383.0
2019-12-31 12:05:00,42.43,42.5,42.43,42.49,15505.0,39.4782,39.5433,39.4782,39.534,15505.0
2019-12-31 12:10:00,42.49,42.53,42.48,42.53,11975.0,39.534,39.5712,39.5247,39.5712,11975.0
2019-12-31 12:15:00,42.52,42.53,42.49,42.5,11207.0,39.5619,39.5712,39.534,39.5433,11207.0
2019-12-31 12:20:00,42.51,42.52,42.49,42.5,7743.0,39.5526,39.5619,39.534,39.5433,7743.0
2019-12-31 12:25:00,42.49,42.52,42.44,42.48,10337.0,39.534,39.5619,39.4875,39.5247,10337.0
2019-12-31 12:30:00,42.49,42.52,42.46,42.52,17316.0,39.534,39.5619,39.5061,39.5619,17316.0
2019-12-31 12:35:00,42.51,42.54,42.49,42.5,13653.0,39.5526,39.5805,39.534,39.5433,13653.0
2019-12-31 12:40:00,42.5,42.58,42.5,42.56,17593.0,39.5433,39.6177,39.5433,39.5991,17593.0
2019-12-31 12:45:00,42.56,42.57,42.55,42.56,7413.0,39.5991,39.6084,39.5898,39.5991,7413.0
2019-12-31 12:50:00,42.56,42.61,42.56,42.61,17806.0,39.5991,39.6456,39.5991,39.6456,17806.0
2019-12-31 12:55:00,42.61,42.67,42.6,42.63,44343.0,39.6456,39.7015,39.6363,39.6643,44343.0
2019-12-31 13:00:00,42.63,42.67,42.59,42.66,29261.0,39.6643,39.7015,39.627,39.6922,29261.0
2019-12-31 13:05:00,42.66,42.66,42.63,42.63,9473.0,39.6922,39.6922,39.6643,39.6643,9473.0
2019-12-31 13:10:00,42.63,42.63,42.54,42.55,28442.0,39.6643,39.6643,39.5805,39.5898,28442.0
2019-12-31 13:15:00,42.57,42.57,42.54,42.56,7231.0,39.6084,39.6084,39.5805,39.5991,7231.0
2019-12-31 13:20:00,42.55,42.57,42.51,42.57,7658.0,39.5898,39.6084,39.5526,39.6084,7658.0
2019-12-31 13:25:00,42.57,42.59,42.55,42.59,17611.0,39.6084,39.627,39.5898,39.627,17611.0
2019-12-31 13:30:00,42.6,42.61,42.54,42.54,15587.0,39.6363,39.6456,39.5805,39.5805,15587.0
2019-12-31 13:35:00,42.54,42.58,42.53,42.56,12470.0,39.5805,39.6177,39.5712,39.5991,12470.0
2019-12-31 13:40:00,42.56,42.58,42.54,42.57,12096.0,39.5991,39.6177,39.5805,39.6084,12096.0
2019-12-31 13:45:00,42.58,42.59,42.56,42.56,4626.0,39.6177,39.627,39.5991,39.5991,4626.0
2019-12-31 13:50:00,42.56,42.61,42.56,42.61,7738.0,39.5991,39.6456,39.5991,39.6456,7738.0
2019-12-31 13:55:00,42.6,42.6,42.55,42.55,6317.0,39.6363,39.6363,39.5898,39.5898,6317.0
2019-12-31 14:00:00,42.54,42.54,42.47,42.48,11181.0,39.5805,39.5805,39.5154,39.5247,11181.0
2019-12-31 14:05:00,42.48,42.53,42.47,42.51,6331.0,39.5247,39.5712,39.5154,39.5526,6331.0
2019-12-31 14:10:00,42.51,42.51,42.51,42.51,5390.0,39.5526,39.5526,39.5526,39.5526,5390.0
2019-12-31 14:15:00,42.51,42.51,42.44,42.47,18926.0,39.5526,39.5526,39.4875,39.5154,18926.0
2019-12-31 14:20:00,42.48,42.52,42.48,42.51,9388.0,39.5247,39.5619,39.5247,39.5526,9388.0
2019-12-31 14:25:00,42.5,42.5,42.48,42.48,10983.0,39.5433,39.5433,39.5247,39.5247,10983.0
2019-12-31 14:30:00,42.48,42.49,42.45,42.49,9200.0,39.5247,39.534,39.4968,39.534,9200.0
2019-12-31 14:35:00,42.49,42.49,42.48,42.49,4463.0,39.534,39.534,39.5247,39.534,4463.0
2019-12-31 14:40:00,42.49,42.55,42.49,42.53,14650.0,39.534,39.5898,39.534,39.5712,14650.0
2019-12-31 14:45:00,42.53,42.55,42.53,42.55,12245.0,39.5712,39.5898,39.5712,39.5898,12245.0
2019-12-31 14:50:00,42.56,42.57,42.55,42.55,12513.0,39.5991,39.6084,39.5898,39.5898,12513.0
2019-12-31 14:55:00,42.56,42.57,42.52,42.52,8839.0,39.5991,39.6084,39.5619,39.5619,8839.0
2019-12-31 15:00:00,42.53,42.55,42.52,42.53,19817.0,39.5712,39.5898,39.5619,39.5712,19817.0
2019-12-31 15:05:00,42.53,42.57,42.53,42.57,9000.0,39.5712,39.6084,39.5712,39.6084,9000.0
2019-12-31 15:10:00,42.58,42.61,42.53,42.54,36144.0,39.6177,39.6456,39.5712,39.5805,36144.0
2019-12-31 15:15:00,42.54,42.55,42.5,42.5,16764.0,39.5805,39.5898,39.5433,39.5433,16764.0
2019-12-31 15:20:00,42.5,42.56,42.5,42.56,17493.0,39.5433,39.5991,39.5433,39.5991,17493.0
2019-12-31 15:25:00,42.56,42.56,42.52,42.52,22085.0,39.5991,39.5991,39.5619,39.5619,22085.0
2019-12-31 15:30:00,42.52,42.55,42.52,42.53,21306.0,39.5619,39.5898,39.5619,39.5712,21306.0
2019-12-31 15:35:00,42.53,42.54,42.48,42.48,15576.0,39.5712,39.5805,39.5247,39.5247,15576.0
2019-12-31 15:40:00,42.48,42.49,42.48,42.48,13403.0,39.5247,39.534,39.5247,39.5247,13403.0
2019-12-31 15:45:00,42.49,42.51,42.44,42.45,50176.0,39.534,39.5526,39.4875,39.4968,50176.0
2019-12-31 15:50:00,42.44,42.46,42.33,42.33,111840.0,39.4875,39.5061,39.3851,39.3851,111840.0
2019-12-31 15:55:00,42.33,42.34,42.27,42.27,267364.0,39.3851,39.3944,39.3293,39.3293,267364.0
2020-01-02 09:30:00,42.89,42.95,42.71,42.93,93182.0,39.9062,39.962,39.7387,39.9434,93182.0
2020-01-02 09:35:00,42.95,43.04,42.85,42.86,82217.0,39.962,40.0457,39.8689,39.8783,82217.0
2020-01-02 09:40:00,42.84,42.84,42.65,42.65,25001.0,39.8596,39.8596,39.6829,39.6829,25001.0
2020-01-02 09:45:00,42.63,42.69,42.55,42.55,24084.0,39.6643,39.7201,39.5898,39.5898,24084.0
2020-01-02 09:50:00,42.59,42.64,42.54,42.54,32472.0,39.627,39.6736,39.5805,39.5805,32472.0
2020-01-02 09:55:00,42.52,42.54,42.39,42.41,57883.0,39.5619,39.5805,39.441,39.4596,57883.0
2020-01-02 10:00:00,42.43,42.58,42.43,42.58,67007.0,39.4782,39.6177,39.4782,39.6177,67007.0
2020-01-02 10:05:00,42.59,42.68,42.57,42.64,42318.0,39.627,39.7108,39.6084,39.6736,42318.0
2020-01-02 10:10:00,42.64,42.71,42.61,42.68,26556.0,39.6736,39.7387,39.6456,39.7108,26556.0
2020-01-02 10:15:00,42.69,42.77,42.68,42.71,36022.0,39.7201,39.7945,39.7108,39.7387,36022.0
2020-01-02 10:20:00,42.72,42.78,42.7,42.74,30102.0,39.748,39.8038,39.7294,39.7666,30102.0
2020-01-02 10:25:00,42.75,42.83,42.74,42.8,22123.0,39.7759,39.8503,39.7666,39.8224,22123.0
2020-01-02 10:30:00,42.79,42.97,42.78,42.88,42276.0,39.8131,39.9806,39.8038,39.8969,42276.0
2020-01-02 10:35:00,42.88,42.9,42.81,42.87,40312.0,39.8969,39.9155,39.8317,39.8876,40312.0
2020-01-02 10:40:00,42.87,42.88,42.77,42.77,21905.0,39.8876,39.8969,39.7945,39.7945,21905.0
2020-01-02 10:45:00,42.76,42.94,42.76,42.9,102181.0,39.7852,39.9527,39.7852,39.9155,102181.0
2020-01-02 10:50:00,42.89,42.89,42.79,42.8,25209.0,39.9062,39.9062,39.8131,39.8224,25209.0
2020-01-02 10:55:00,42.8,42.8,42.67,42.7,27789.0,39.8224,39.8224,39.7015,39.7294,27789.0
2020-01-02 11:00:00,42.7,42.7,42.61,42.69,22681.0,39.7294,39.7294,39.6456,39.7201,22681.0
2020-01-02 11:05:00,42.69,42.78,42.67,42.77,30360.0,39.7201,39.8038,39.7015,39.7945,30360.0
2020-01-02 11:10:00,42.77,42.77,42.62,42.62,19639.0,39.7945,39.7945,39.6549,39.6549,19639.0
2020-01-02 11:15:00,42.62,42.66,42.59,42.62,15884.0,39.6549,39.6922,39.627,39.6549,15884.0
2020-01-02 11:20:00,42.61,42.66,42.57,42.6,14563.0,39.6456,39.6922,39.6084,39.6363,14563.0
2020-01-02 11:25:00,42.61,42.61,42.46,42.46,21088.0,39.6456,39.6456,39.5061,39.5061,21088.0
2020-01-02 11:30:00,42.45,42.58,42.44,42.56,24547.0,39.4968,39.6177,39.4875,39.5991,24547.0
2020-01-02 11:35:00,42.56,42.61,42.49,42.51,20310.0,39.5991,39.6456,39.534,39.5526,20310.0
2020-01-02 11:40:00,42.51,42.55,42.5,42.52,12017.0,39.5526,39.5898,39.5433,39.5619,12017.0
2020-01-02 11:45:00,42.52,42.52,42.47,42.51,22661.0,39.5619,39.5619,39.5154,39.5526,22661.0
2020-01-02 11:50:00,42.51,42.54,42.47,42.47,19396.0,39.5526,39.5805,39.5154,39.5154,19396.0
2020-01-02 11:55:00,42.46,42.46,42.38,42.41,35342.0,39.5061,39.5061,39.4316,39.4596,35342.0
2020-01-02 12:00:00,42.41,42.45,42.29,42.33,42694.0,39.4596,39.4968,39.3479,39.3851,42694.0
2020-01-02 12:05:00,42.32,42.33,42.17,42.18,45784.0,39.3758,39.3851,39.2363,39.2456,45784.0
2020-01-02 12:10:00,42.17,42.32,42.17,42.3,12556.0,39.2363,39.3758,39.2363,39.3572,12556.0
2020-01-02 12:15:00,42.3,42.31,42.19,42.19,37152.0,39.3572,39.3665,39.2549,39.2549,37152.0
2020-01-02 12:20:00,42.19,42.19,42.07,42.18,40732.0,39.2549,39.2549,39.1432,39.2456,40732.0
2020-01-02 12:25:00,42.18,42.23,42.15,42.22,18993.0,39.2456,39.2921,39.2176,39.2828,18993.0
2020-01-02 12:30:00,42.21,42.26,42.17,42.26,40594.0,39.2735,39.32,39.2363,39.32,40594.0
2020-01-02 12:35:00,42.26,42.28,42.15,42.16,19828.0,39.32,39.3386,39.2176,39.227,19828.0
2020-01-02 12:40:00,42.14,42.23,42.13,42.22,11369.0,39.2083,39.2921,39.199,39.2828,11369.0
2020-01-02 12:45:00,42.21,42.23,42.18,42.21,24152.0,39.2735,39.2921,39.2456,39.2735,24152.0
2020-01-02 12:50:00,42.21,42.26,42.19,42.23,15679.0,39.2735,39.32,39.2549,39.2921,15679.0
2020-01-02 12:55:00,42.23,42.25,42.15,42.22,13963.0,39.2921,39.3107,39.2176,39.2828,13963.0
2020-01-02 13:00:00,42.22,42.26,42.21,42.25,20348.0,39.2828,39.32,39.2735,39.3107,20348.0
2020-01-02 13:05:00,42.24,42.25,42.18,42.18,21309.0,39.3014,39.3107,39.2456,39.2456,21309.0
2020-01-02 13:10:00,42.17,42.21,42.14,42.17,12384.0,39.2363,39.2735,39.2083,39.2363,12384.0
2020-01-02 13:15:00,42.16,42.18,42.12,42.13,12777.0,39.227,39.2456,39.1897,39.199,12777.0
2020-01-02 13:20:00,42.14,42.23,42.14,42.21,14634.0,39.2083,39.2921,39.2083,39.2735,14634.0
2020-01-02 13:25:00,42.22,42.23,42.19,42.19,15890.0,39.2828,39.2921,39.2549,39.2549,15890.0
2020-01-02 13:30:00,42.18,42.18,42.12,42.17,19257.0,39.2456,39.2456,39.1897,39.2363,19257.0
2020-01-02 13:35:00,42.17,42.17,42.14,42.16,17420.0,39.2363,39.2363,39.2083,39.227,17420.0
2020-01-02 13:40:00,42.17,42.27,42.17,42.26,12303.0,39.2363,39.3293,39.2363,39.32,12303.0
2020-01-02 13:45:00,42.25,42.25,42.19,42.19,10669.0,39.3107,39.3107,39.2549,39.2549,10669.0
2020-01-02 13:50:00,42.2,42.22,42.18,42.2,9063.0,39.2642,39.2828,39.2456,39.2642,9063.0
2020-01-02 13:55:00,42.2,42.2,42.19,42.2,4977.0,39.2642,39.2642,39.2549,39.2642,4977.0
2020-01-02 14:00:00,42.21,42.24,42.2,42.24,10786.0,39.2735,39.3014,39.2642,39.3014,10786.0
2020-01-02 14:05:00,42.24,42.26,42.23,42.26,12471.0,39.3014,39.32,39.2921,39.32,12471.0
2020-01-02 14:10:00,42.26,42.27,42.22,42.23,8829.0,39.32,39.3293,39.2828,39.2921,8829.0
2020-01-02 14:15:00,42.22,42.22,42.17,42.18,27549.0,39.2828,39.2828,39.2363,39.2456,27549.0
2020-01-02 14:20:00,42.19,42.19,42.16,42.18,10361.0,39.2549,39.2549,39.227,39.2456,10361.0
2020-01-02 14:25:00,42.17,42.17,42.12,42.12,7648.0,39.2363,39.2363,39.1897,39.1897,7648.0
2020-01-02 14:30:00,42.12,42.14,42.12,42.14,6042.0,39.1897,39.2083,39.1897,39.2083,6042.0
2020-01-02 14:35:00,42.14,42.17,42.14,42.16,10889.0,39.2083,39.2363,39.2083,39.227,10889.0
2020-01-02 14:40:00,42.16,42.17,42.14,42.14,9180.0,39.227,39.2363,39.2083,39.2083,9180.0
2020-01-02 14:45:00,42.15,42.2,42.15,42.17,10760.0,39.2176,39.2642,39.2176,39.2363,10760.0
2020-01-02 14:50:00,42.16,42.16,42.16,42.16,2923.0,39.227,39.227,39.227,39.227,2923.0
2020-01-02 14:55:00,42.16,42.16,42.13,42.13,10959.0,39.227,39.227,39.199,39.199,10959.0
2020-01-02 15:00:00,42.13,42.16,42.13,42.15,14537.0,39.199,39.227,39.199,39.2176,14537.0
2020-01-02 15:05:00,42.15,42.21,42.15,42.21,45656.0,39.2176,39.2735,39.2176,39.2735,45656.0
2020-01-02 15:10:00,42.21,42.32,42.21,42.32,55829.0,39.2735,39.3758,39.2735,39.3758,55829.0
2020-01-02 15:15:00,42.31,42.4,42.31,42.35,28812.0,39.3665,39.4503,39.3665,39.4037,28812.0
2020-01-02 15:20:00,42.34,42.35,42.31,42.31,9915.0,39.3944,39.4037,39.3665,39.3665,9915.0
2020-01-02 15:25:00,42.32,42.32,42.27,42.28,13307.0,39.3758,39.3758,39.3293,39.3386,13307.0
2020-01-02 15:30:00,42.28,42.28,42.25,42.25,12168.0,39.3386,39.3386,39.3107,39.3107,12168.0
2020-01-02 15:35:00,42.25,42.25,42.22,42.25,19694.0,39.3107,39.3107,39.2828,39.3107,19694.0
2020-01-02 15:40:00,42.25,42.27,42.24,42.26,14733.0,39.3107,39.3293,39.3014,39.32,14733.0
2020-01-02 15:45:00,42.26,42.31,42.24,42.31,31078.0,39.32,39.3665,39.3014,39.3665,31078.0
2020-01-02 15:50:00,42.31,42.37,42.3,42.36,66621.0,39.3665,39.4223,39.3572,39.413,66621.0
2020-01-02 15:55:00,42.36,42.4,42.26,42.4,361444.0,39.413,39.4503,39.32,39.4503,361444.0
2020-01-03 09:30:00,43.16,43.21,42.84,42.85,118356.0,40.1574,40.2039,39.8596,39.8689,118356.0
2020-01-03 09:35:00,42.85,43.05,42.85,42.98,28439.0,39.8689,40.055,39.8689,39.9899,28439.0
2020-01-03 09:40:00,42.99,43.05,42.79,42.85,22144.0,39.9992,40.055,39.8131,39.8689,22144.0
2020-01-03 09:45:00,42.81,42.94,42.8,42.89,25823.0,39.8317,39.9527,39.8224,39.9062,25823.0
2020-01-03 09:50:00,42.9,42.95,42.87,42.9,20006.0,39.9155,39.962,39.8876,39.9155,20006.0
2020-01-03 09:55:00,42.89,42.94,42.76,42.81,25983.0,39.9062,39.9527,39.7852,39.8317,25983.0
2020-01-03 10:00:00,42.82,43.14,42.82,43.02,75328.0,39.841,40.1388,39.841,40.0271,75328.0
2020-01-03 10:05:00,43.03,43.04,42.86,42.95,33574.0,40.0364,40.0457,39.8783,39.962,33574.0
2020-01-03 10:10:00,42.94,43.07,42.93,42.94,21492.0,39.9527,40.0736,39.9434,39.9527,21492.0
2020-01-03 10:15:00,42.97,43.02,42.85,43.0,18663.0,39.9806,40.0271,39.8689,40.0085,18663.0
2020-01-03 10:20:00,42.98,43.04,42.95,42.99,17638.0,39.9899,40.0457,39.962,39.9992,17638.0
2020-01-03 10:25:00,42.98,43.09,42.98,43.03,47955.0,39.9899,40.0923,39.9899,40.0364,47955.0
2020-01-03 10:30:00,43.02,43.04,42.98,43.04,10915.0,40.0271,40.0457,39.9899,40.0457,10915.0
2020-01-03 10:35:00,43.04,43.07,42.99,43.07,19249.0,40.0457,40.0736,39.9992,40.0736,19249.0
2020-01-03 10:40:00,43.07,43.11,42.98,42.99,30343.0,40.0736,40.1109,39.9899,39.9992,30343.0
2020-01-03 10:45:00,42.98,43.03,42.95,43.01,12934.0,39.9899,40.0364,39.962,40.0178,12934.0
2020-01-03 10:50:00,43.04,43.04,42.92,42.94,15695.0,40.0457,40.0457,39.9341,39.9527,15695.0
2020-01-03 10:55:00,42.96,42.97,42.93,42.97,5937.0,39.9713,39.9806,39.9434,39.9806,5937.0
2020-01-03 11:00:00,42.96,42.98,42.93,42.96,7845.0,39.9713,39.9899,39.9434,39.9713,7845.0
2020-01-03 11:05:00,42.95,42.95,42.87,42.88,8646.0,39.962,39.962,39.8876,39.8969,8646.0
2020-01-03 11:10:00,42.92,42.92,42.73,42.76,24372.0,39.9341,39.9341,39.7573,39.7852,24372.0
2020-01-03 11:15:00,42.77,42.86,42.77,42.86,27632.0,39.7945,39.8783,39.7945,39.8783,27632.0
2020-01-03 11:20:00,42.86,42.88,42.79,42.85,32593.0,39.8783,39.8969,39.8131,39.8689,32593.0
2020-01-03 11:25:00,42.85,42.94,42.85,42.92,11403.0,39.8689,39.9527,39.8689,39.9341,11403.0
2020-01-03 11:30:00,42.91,42.96,42.87,42.96,15956.0,39.9248,39.9713,39.8876,39.9713,15956.0
2020-01-03 11:35:00,42.97,42.98,42.93,42.95,20929.0,39.9806,39.9899,39.9434,39.962,20929.0
2020-01-03 11:40:00,42.94,42.94,42.81,42.82,19207.0,39.9527,39.9527,39.8317,39.841,19207.0
2020-01-03 11:45:00,42.82,42.86,42.81,42.86,9720.0,39.841,39.8783,39.8317,39.8783,9720.0
2020-01-03 11:50:00,42.86,42.88,42.77,42.8,15742.0,39.8783,39.8969,39.7945,39.8224,15742.0
2020-01-03 11:55:00,42.8,42.82,42.7,42.73,20744.0,39.8224,39.841,39.7294,39.7573,20744.0
2020-01-03 12:00:00,42.73,42.73,42.61,42.63,15025.0,39.7573,39.7573,39.6456,39.6643,15025.0
2020-01-03 12:05:00,42.67,42.67,42.6,42.66,12756.0,39.7015,39.7015,39.6363,39.6922,12756.0
2020-01-03 12:10:00,42.68,42.7,42.65,42.66,5491.0,39.7108,39.7294,39.6829,39.6922,5491.0
2020-01-03 12:15:00,42.67,42.67,42.63,42.67,4984.0,39.7015,39.7015,39.6643,39.7015,4984.0
2020-01-03 12:20:00,42.68,42.69,42.63,42.64,10629.0,39.7108,39.7201,39.6643,39.6736,10629.0
2020-01-03 12:25:00,42.64,42.67,42.63,42.66,8302.0,39.6736,39.7015,39.6643,39.6922,8302.0
2020-01-03 12:30:00,42.66,42.73,42.66,42.72,12466.0,39.6922,39.7573,39.6922,39.748,12466.0
2020-01-03 12:35:00,42.71,42.74,42.7,42.73,10831.0,39.7387,39.7666,39.7294,39.7573,10831.0
2020-01-03 12:40:00,42.73,42.73,42.64,42.64,15394.0,39.7573,39.7573,39.6736,39.6736,15394.0
2020-01-03 12:45:00,42.63,42.66,42.62,42.66,11396.0,39.6643,39.6922,39.6549,39.6922,11396.0
2020-01-03 12:50:00,42.67,42.67,42.65,42.67,5228.0,39.7015,39.7015,39.6829,39.7015,5228.0
2020-01-03 12:55:00,42.67,42.67,42.64,42.66,9536.0,39.7015,39.7015,39.6736,39.6922,9536.0
2020-01-03 13:00:00,42.65,42.65,42.52,42.56,24459.0,39.6829,39.6829,39.5619,39.5991,24459.0
2020-01-03 13:05:00,42.56,42.63,42.56,42.58,7614.0,39.5991,39.6643,39.5991,39.6177,7614.0
2020-01-03 13:10:00,42.59,42.59,42.52,42.52,28728.0,39.627,39.627,39.5619,39.5619,28728.0
2020-01-03 13:15:00,42.53,42.53,42.45,42.47,21433.0,39.5712,39.5712,39.4968,39.5154,21433.0
2020-01-03 13:20:00,42.47,42.48,42.44,42.44,11004.0,39.5154,39.5247,39.4875,39.4875,11004.0
2020-01-03 13:25:00,42.44,42.46,42.42,42.43,17903.0,39.4875,39.5061,39.4689,39.4782,17903.0
2020-01-03 13:30:00,42.42,42.42,42.32,42.37,51254.0,39.4689,39.4689,39.3758,39.4223,51254.0
2020-01-03 13:35:00,42.38,42.61,42.37,42.54,112429.0,39.4316,39.6456,39.4223,39.5805,112429.0
2020-01-03 13:40:00,42.53,42.53,42.4,42.4,44012.0,39.5712,39.5712,39.4503,39.4503,44012.0
2020-01-03 13:45:00,42.42,42.45,42.39,42.42,23015.0,39.4689,39.4968,39.441,39.4689,23015.0
2020-01-03 13:50:00,42.42,42.48,42.39,42.42,29442.0,39.4689,39.5247,39.441,39.4689,29442.0
2020-01-03 13:55:00,42.41,42.41,42.33,42.37,31504.0,39.4596,39.4596,39.3851,39.4223,31504.0
2020-01-03 14:00:00,42.37,42.38,42.25,42.27,45751.0,39.4223,39.4316,39.3107,39.3293,45751.0
2020-01-03 14:05:00,42.28,42.34,42.25,42.25,28640.0,39.3386,39.3944,39.3107,39.3107,28640.0
2020-01-03 14:10:00,42.26,42.28,42.23,42.26,42687.0,39.32,39.3386,39.2921,39.32,42687.0
2020-01-03 14:15:00,42.26,42.28,42.24,42.26,42247.0,39.32,39.3386,39.3014,39.32,42247.0
2020-01-03 14:20:00,42.26,42.27,42.19,42.22,51278.0,39.32,39.3293,39.2549,39.2828,51278.0
2020-01-03 14:25:00,42.22,42.22,42.17,42.18,24624.0,39.2828,39.2828,39.2363,39.2456,24624.0
2020-01-03 14:30:00,42.18,42.19,42.05,42.05,38238.0,39.2456,39.2549,39.1246,39.1246,38238.0
2020-01-03 14:35:00,42.05,42.11,42.03,42.03,52798.0,39.1246,39.1804,39.106,39.106,52798.0
2020-01-03 14:40:00,42.02,42.02,41.83,41.83,58493.0,39.0967,39.0967,38.9199,38.9199,58493.0
2020-01-03 14:45:00,41.83,41.95,41.83,41.9,52240.0,38.9199,39.0316,38.9199,38.985,52240.0
2020-01-03 14:50:00,41.9,41.92,41.82,41.86,42199.0,38.985,39.0036,38.9106,38.9478,42199.0
2020-01-03 14:55:00,41.85,41.91,41.77,41.9,57325.0,38.9385,38.9943,38.8641,38.985,57325.0
2020-01-03 15:00:00,41.89,41.9,41.82,41.88,39152.0,38.9757,38.985,38.9106,38.9664,39152.0
2020-01-03 15:05:00,41.89,41.92,41.86,41.9,29262.0,38.9757,39.0036,38.9478,38.985,29262.0
2020-01-03 15:10:00,41.9,41.92,41.84,41.88,32582.0,38.985,39.0036,38.9292,38.9664,32582.0
2020-01-03 15:15:00,41.88,41.95,41.88,41.9,23782.0,38.9664,39.0316,38.9664,38.985,23782.0
2020-01-03 15:20:00,41.9,42.05,41.9,42.04,41839.0,38.985,39.1246,38.985,39.1153,41839.0
2020-01-03 15:25:00,42.03,42.03,41.94,41.98,22855.0,39.106,39.106,39.0223,39.0595,22855.0
2020-01-03 15:30:00,41.97,41.97,41.89,41.92,48742.0,39.0502,39.0502,38.9757,39.0036,48742.0
2020-01-03 15:35:00,41.92,41.92,41.85,41.86,25249.0,39.0036,39.0036,38.9385,38.9478,25249.0
2020-01-03 15:40:00,41.86,41.94,41.86,41.88,35104.0,38.9478,39.0223,38.9478,38.9664,35104.0
2020-01-03 15:45:00,41.88,41.98,41.88,41.94,39589.0,38.9664,39.0595,38.9664,39.0223,39589.0
2020-01-03 15:50:00,41.93,41.95,41.87,41.88,58883.0,39.013,39.0316,38.9571,38.9664,58883.0
2020-01-03 15:55:00,41.88,41.98,41.83,41.95,303771.0,38.9664,39.0595,38.9199,39.0316,303771.0
2020-01-06 09:30:00,42.9,42.9,42.37,42.37,171217.0,39.9155,39.9155,39.4223,39.4223,171217.0
2020-01-06 09:35:00,42.37,42.43,42.19,42.43,93878.0,39.4223,39.4782,39.2549,39.4782,93878.0
2020-01-06 09:40:00,42.42,42.48,42.35,42.48,54655.0,39.4689,39.5247,39.4037,39.5247,54655.0
2020-01-06 09:45:00,42.48,42.62,42.46,42.59,37730.0,39.5247,39.6549,39.5061,39.627,37730.0
2020-01-06 09:50:00,42.59,42.59,42.4,42.51,32156.0,39.627,39.627,39.4503,39.5526,32156.0
2020-01-06 09:55:00,42.52,42.55,42.31,42.33,30463.0,39.5619,39.5898,39.3665,39.3851,30463.0
2020-01-06 10:00:00,42.35,42.45,42.33,42.34,26456.0,39.4037,39.4968,39.3851,39.3944,26456.0
2020-01-06 10:05:00,42.3,42.32,42.19,42.23,48310.0,39.3572,39.3758,39.2549,39.2921,48310.0
2020-01-06 10:10:00,42.26,42.26,42.09,42.19,26066.0,39.32,39.32,39.1618,39.2549,26066.0
2020-01-06 10:15:00,42.15,42.33,42.15,42.32,25068.0,39.2176,39.3851,39.2176,39.3758,25068.0
2020-01-06 10:20:00,42.32,42.37,42.11,42.12,36614.0,39.3758,39.4223,39.1804,39.1897,36614.0
2020-01-06 10:25:00,42.12,42.18,41.9,42.0,69897.0,39.1897,39.2456,38.985,39.0781,69897.0
2020-01-06 10:30:00,41.98,42.17,41.91,42.09,50187.0,39.0595,39.2363,38.9943,39.1618,50187.0
2020-01-06 10:35:00,42.09,42.09,41.79,41.79,115477.0,39.1618,39.1618,38.8827,38.8827,115477.0
2020-01-06 10:40:00,41.78,41.78,41.63,41.71,79479.0,38.8734,38.8734,38.7338,38.8083,79479.0
2020-01-06 10:45:00,41.71,41.86,41.68,41.8,35978.0,38.8083,38.9478,38.7803,38.892,35978.0
2020-01-06 10:50:00,41.82,41.99,41.78,41.93,27198.0,38.9106,39.0688,38.8734,39.013,27198.0
2020-01-06 10:55:00,41.92,42.01,41.85,41.99,45864.0,39.0036,39.0874,38.9385,39.0688,45864.0
2020-01-06 11:00:00,41.98,42.06,41.95,42.06,15072.0,39.0595,39.1339,39.0316,39.1339,15072.0
2020-01-06 11:05:00,42.05,42.05,41.89,41.89,21305.0,39.1246,39.1246,38.9757,38.9757,21305.0
2020-01-06 11:10:00,41.88,41.9,41.8,41.9,17891.0,38.9664,38.985,38.892,38.985,17891.0
2020-01-06 11:15:00,41.89,41.94,41.86,41.89,13602.0,38.9757,39.0223,38.9478,38.9757,13602.0
2020-01-06 11:20:00,41.88,41.92,41.78,41.78,16354.0,38.9664,39.0036,38.8734,38.8734,16354.0
2020-01-06 11:25:00,41.8,41.82,41.71,41.71,18449.0,38.892,38.9106,38.8083,38.8083,18449.0
2020-01-06 11:30:00,41.69,41.7,41.61,41.67,40915.0,38.7896,38.799,38.7152,38.771,40915.0
2020-01-06 11:35:00,41.69,41.73,41.67,41.7,11920.0,38.7896,38.8269,38.771,38.799,11920.0
2020-01-06 11:40:00,41.73,41.8,41.69,41.8,13122.0,38.8269,38.892,38.7896,38.892,13122.0
2020-01-06 11:45:00,41.8,41.88,41.77,41.87,9544.0,38.892,38.9664,38.8641,38.9571,9544.0
2020-01-06 11:50:00,41.85,41.93,41.82,41.93,4195.0,38.9385,39.013,38.9106,39.013,4195.0
2020-01-06 11:55:00,41.93,42.0,41.87,42.0,6877.0,39.013,39.0781,38.9571,39.0781,6877.0
2020-01-06 12:00:00,41.99,42.01,41.96,41.96,11475.0,39.0688,39.0874,39.0409,39.0409,11475.0
2020-01-06 12:05:00,41.95,41.97,41.88,41.9,11479.0,39.0316,39.0502,38.9664,38.985,11479.0
2020-01-06 12:10:00,41.9,41.97,41.9,41.94,6114.0,38.985,39.0502,38.985,39.0223,6114.0
2020-01-06 12:15:00,41.96,42.0,41.96,41.97,1900.0,39.0409,39.0781,39.0409,39.0502,1900.0
2020-01-06 12:20:00,41.95,41.95,41.89,41.92,3573.0,39.0316,39.0316,38.9757,39.0036,3573.0
2020-01-06 12:25:00,41.9,41.91,41.85,41.91,12081.0,38.985,38.9943,38.9385,38.9943,12081.0
2020-01-06 12:30:00,41.9,41.92,41.86,41.88,7813.0,38.985,39.0036,38.9478,38.9664,7813.0
2020-01-06 12:35:00,41.89,41.93,41.89,41.93,5587.0,38.9757,39.013,38.9757,39.013,5587.0
2020-01-06 12:40:00,41.94,41.97,41.89,41.97,5130.0,39.0223,39.0502,38.9757,39.0502,5130.0
2020-01-06 12:45:00,41.98,41.99,41.93,41.94,6188.0,39.0595,39.0688,39.013,39.0223,6188.0
2020-01-06 12:50:00,41.93,42.01,41.9,41.98,5983.0,39.013,39.0874,38.985,39.0595,5983.0
2020-01-06 12:55:00,42.0,42.03,41.98,42.02,8304.0,39.0781,39.106,39.0595,39.0967,8304.0
2020-01-06 13:00:00,42.01,42.08,42.01,42.07,9953.0,39.0874,39.1525,39.0874,39.1432,9953.0
2020-01-06 13:05:00,42.07,42.1,42.04,42.05,13235.0,39.1432,39.1711,39.1153,39.1246,13235.0
2020-01-06 13:10:00,42.05,42.07,42.02,42.05,14166.0,39.1246,39.1432,39.0967,39.1246,14166.0
2020-01-06 13:15:00,42.05,42.08,42.0,42.06,9695.0,39.1246,39.1525,39.0781,39.1339,9695.0
2020-01-06 13:20:00,42.05,42.16,42.05,42.16,6364.0,39.1246,39.227,39.1246,39.227,6364.0
2020-01-06 13:25:00,42.17,42.17,42.08,42.08,17362.0,39.2363,39.2363,39.1525,39.1525,17362.0
2020-01-06 13:30:00,42.09,42.19,42.07,42.18,8985.0,39.1618,39.2549,39.1432,39.2456,8985.0
2020-01-06 13:35:00,42.17,42.2,42.16,42.2,6600.0,39.2363,39.2642,39.227,39.2642,6600.0
2020-01-06 13:40:00,42.2,42.21,42.16,42.19,17347.0,39.2642,39.2735,39.227,39.2549,17347.0
2020-01-06 13:45:00,42.2,42.21,42.14,42.14,9300.0,39.2642,39.2735,39.2083,39.2083,9300.0
2020-01-06 13:50:00,42.14,42.16,42.09,42.1,13000.0,39.2083,39.227,39.1618,39.1711,13000.0
2020-01-06 13:55:00,42.1,42.11,42.06,42.09,8117.0,39.1711,39.1804,39.1339,39.1618,8117.0
2020-01-06 14:00:00,42.1,42.13,42.04,42.07,12077.0,39.1711,39.199,39.1153,39.1432,12077.0
2020-01-06 14:05:00,42.07,42.07,42.02,42.02,10823.0,39.1432,39.1432,39.0967,39.0967,10823.0
2020-01-06 14:10:00,42.0,42.0,41.92,41.93,19169.0,39.0781,39.0781,39.0036,39.013,19169.0
2020-01-06 14:15:00,41.94,41.96,41.92,41.92,12116.0,39.0223,39.0409,39.0036,39.0036,12116.0
2020-01-06 14:20:00,41.92,41.95,41.92,41.93,4536.0,39.0036,39.0316,39.0036,39.013,4536.0
2020-01-06 14:25:00,41.94,41.94,41.91,41.93,7615.0,39.0223,39.0223,38.9943,39.013,7615.0
2020-01-06 14:30:00,41.92,41.92,41.83,41.84,16336.0,39.0036,39.0036,38.9199,38.9292,16336.0
2020-01-06 14:35:00,41.82,41.83,41.79,41.8,10742.0,38.9106,38.9199,38.8827,38.892,10742.0
2020-01-06 14:40:00,41.79,41.83,41.77,41.77,10317.0,38.8827,38.9199,38.8641,38.8641,10317.0
2020-01-06 14:45:00,41.75,41.78,41.73,41.76,18776.0,38.8455,38.8734,38.8269,38.8548,18776.0
2020-01-06 14:50:00,41.71,41.74,41.71,41.72,3500.0,38.8083,38.8362,38.8083,38.8176,3500.0
2020-01-06 14:55:00,41.72,41.78,41.7,41.78,13836.0,38.8176,38.8734,38.799,38.8734,13836.0
2020-01-06 15:00:00,41.78,41.85,41.78,41.81,23900.0,38.8734,38.9385,38.8734,38.9013,23900.0
2020-01-06 15:05:00,41.81,41.82,41.79,41.8,8632.0,38.9013,38.9106,38.8827,38.892,8632.0
2020-01-06 15:10:00,41.8,41.85,41.77,41.85,12852.0,38.892,38.9385,38.8641,38.9385,12852.0
2020-01-06 15:15:00,41.86,41.89,41.86,41.86,12972.0,38.9478,38.9757,38.9478,38.9478,12972.0
2020-01-06 15:20:00,41.86,41.91,41.86,41.87,11486.0,38.9478,38.9943,38.9478,38.9571,11486.0
2020-01-06 15:25:00,41.86,41.87,41.82,41.87,9591.0,38.9478,38.9571,38.9106,38.9571,9591.0
2020-01-06 15:30:00,41.86,41.9,41.86,41.9,15380.0,38.9478,38.985,38.9478,38.985,15380.0
2020-01-06 15:35:00,41.9,41.91,41.88,41.88,12991.0,38.985,38.9943,38.9664,38.9664,12991.0
2020-01-06 15:40:00,41.88,41.89,41.85,41.87,21952.0,38.9664,38.9757,38.9385,38.9571,21952.0
2020-01-06 15:45:00,41.87,41.91,41.87,41.88,34112.0,38.9571,38.9943,38.9571,38.9664,34112.0
2020-01-06 15:50:00,41.88,41.95,41.88,41.94,34816.0,38.9664,39.0316,38.9664,39.0223,34816.0
2020-01-06 15:55:00,41.94,42.05,41.93,41.97,291317.0,39.0223,39.1246,39.013,39.0502,291317.0
2020-01-07 09:30:00,42.01,42.01,41.84,41.84,42700.0,39.0874,39.0874,38.9292,38.9292,42700.0
2020-01-07 09:35:00,41.82,42.07,41.76,42.02,30466.0,38.9106,39.1432,38.8548,39.0967,30466.0
2020-01-07 09:40:00,42.03,42.23,42.03,42.2,48885.0,39.106,39.2921,39.106,39.2642,48885.0
2020-01-07 09:45:00,42.21,42.24,42.09,42.14,38644.0,39.2735,39.3014,39.1618,39.2083,38644.0
2020-01-07 09:50:00,42.15,42.17,42.09,42.14,34787.0,39.2176,39.2363,39.1618,39.2083,34787.0
2020-01-07 09:55:00,42.13,42.13,41.97,42.01,14540.0,39.199,39.199,39.0502,39.0874,14540.0
2020-01-07 10:00:00,41.95,42.03,41.91,42.0,23764.0,39.0316,39.106,38.9943,39.0781,23764.0
2020-01-07 10:05:00,41.97,42.09,41.95,42.07,15795.0,39.0502,39.1618,39.0316,39.1432,15795.0
2020-01-07 10:10:00,42.07,42.18,42.07,42.13,13820.0,39.1432,39.2456,39.1432,39.199,13820.0
2020-01-07 10:15:00,42.09,42.12,42.04,42.11,13662.0,39.1618,39.1897,39.1153,39.1804,13662.0
2020-01-07 10:20:00,42.1,42.13,42.07,42.13,7971.0,39.1711,39.199,39.1432,39.199,7971.0
2020-01-07 10:25:00,42.14,42.23,42.1,42.13,24715.0,39.2083,39.2921,39.1711,39.199,24715.0
2020-01-07 10:30:00,42.13,42.17,42.04,42.1,28190.0,39.199,39.2363,39.1153,39.1711,28190.0
2020-01-07 10:35:00,42.06,42.11,42.05,42.11,14964.0,39.1339,39.1804,39.1246,39.1804,14964.0
2020-01-07 10:40:00,42.12,42.14,42.03,42.07,10519.0,39.1897,39.2083,39.106,39.1432,10519.0
2020-01-07 10:45:00,42.07,42.17,42.03,42.15,12480.0,39.1432,39.2363,39.106,39.2176,12480.0
2020-01-07 10:50:00,42.15,42.17,42.03,42.05,8888.0,39.2176,39.2363,39.106,39.1246,8888.0
2020-01-07 10:55:00,42.08,42.1,42.03,42.09,7224.0,39.1525,39.1711,39.106,39.1618,7224.0
2020-01-07 11:00:00,42.09,42.12,42.07,42.11,8676.0,39.1618,39.1897,39.1432,39.1804,8676.0
2020-01-07 11:05:00,42.11,42.14,42.03,42.14,32278.0,39.1804,39.2083,39.106,39.2083,32278.0
2020-01-07 11:10:00,42.13,42.13,42.06,42.09,14168.0,39.199,39.199,39.1339,39.1618,14168.0
2020-01-07 11:15:00,42.1,42.17,42.1,42.17,12540.0,39.1711,39.2363,39.1711,39.2363,12540.0
2020-01-07 11:20:00,42.17,42.24,42.16,42.17,16064.0,39.2363,39.3014,39.227,39.2363,16064.0
2020-01-07 11:25:00,42.17,42.18,42.13,42.18,11511.0,39.2363,39.2456,39.199,39.2456,11511.0
2020-01-07 11:30:00,42.18,42.2,42.15,42.2,6394.0,39.2456,39.2642,39.2176,39.2642,6394.0
2020-01-07 11:35:00,42.23,42.34,42.21,42.32,36851.0,39.2921,39.3944,39.2735,39.3758,36851.0
2020-01-07 11:40:00,42.32,42.37,42.31,42.37,19198.0,39.3758,39.4223,39.3665,39.4223,19198.0
2020-01-07 11:45:00,42.37,42.41,42.31,42.41,44933.0,39.4223,39.4596,39.3665,39.4596,44933.0
2020-01-07 11:50:00,42.41,42.51,42.37,42.47,39696.0,39.4596,39.5526,39.4223,39.5154,39696.0
2020-01-07 11:55:00,42.48,42.48,42.39,42.48,36639.0,39.5247,39.5247,39.441,39.5247,36639.0
2020-01-07 12:00:00,42.48,42.59,42.47,42.57,22341.0,39.5247,39.627,39.5154,39.6084,22341.0
2020-01-07 12:05:00,42.6,42.61,42.47,42.51,30233.0,39.6363,39.6456,39.5154,39.5526,30233.0
2020-01-07 12:10:00,42.51,42.62,42.51,42.6,15447.0,39.5526,39.6549,39.5526,39.6363,15447.0
2020-01-07 12:15:00,42.61,42.61,42.51,42.54,22591.0,39.6456,39.6456,39.5526,39.5805,22591.0
2020-01-07 12:20:00,42.54,42.57,42.53,42.54,12779.0,39.5805,39.6084,39.5712,39.5805,12779.0
2020-01-07 12:25:00,42.54,42.55,42.46,42.47,28482.0,39.5805,39.5898,39.5061,39.5154,28482.0
2020-01-07 12:30:00,42.48,42.63,42.48,42.63,15934.0,39.5247,39.6643,39.5247,39.6643,15934.0
2020-01-07 12:35:00,42.62,42.69,42.58,42.69,20897.0,39.6549,39.7201,39.6177,39.7201,20897.0
2020-01-07 12:40:00,42.69,42.69,42.56,42.57,31591.0,39.7201,39.7201,39.5991,39.6084,31591.0
2020-01-07 12:45:00,42.56,42.63,42.56,42.6,9639.0,39.5991,39.6643,39.5991,39.6363,9639.0
2020-01-07 12:50:00,42.6,42.62,42.55,42.57,10373.0,39.6363,39.6549,39.5898,39.6084,10373.0
2020-01-07 12:55:00,42.57,42.58,42.5,42.54,14795.0,39.6084,39.6177,39.5433,39.5805,14795.0
2020-01-07 13:00:00,42.53,42.53,42.4,42.4,14667.0,39.5712,39.5712,39.4503,39.4503,14667.0
2020-01-07 13:05:00,42.41,42.46,42.41,42.46,11676.0,39.4596,39.5061,39.4596,39.5061,11676.0
2020-01-07 13:10:00,42.45,42.48,42.41,42.41,9859.0,39.4968,39.5247,39.4596,39.4596,9859.0
2020-01-07 13:15:00,42.41,42.51,42.4,42.5,12659.0,39.4596,39.5526,39.4503,39.5433,12659.0
2020-01-07 13:20:00,42.52,42.59,42.52,42.58,12034.0,39.5619,39.627,39.5619,39.6177,12034.0
2020-01-07 13:25:00,42.58,42.63,42.58,42.61,7806.0,39.6177,39.6643,39.6177,39.6456,7806.0
2020-01-07 13:30:00,42.61,42.61,42.56,42.57,21471.0,39.6456,39.6456,39.5991,39.6084,21471.0
2020-01-07 13:35:00,42.57,42.6,42.56,42.59,10629.0,39.6084,39.6363,39.5991,39.627,10629.0
2020-01-07 13:40:00,42.59,42.63,42.57,42.63,17878.0,39.627,39.6643,39.6084,39.6643,17878.0
2020-01-07 13:45:00,42.63,42.68,42.63,42.68,15290.0,39.6643,39.7108,39.6643,39.7108,15290.0
2020-01-07 13:50:00,42.67,42.67,42.64,42.65,19877.0,39.7015,39.7015,39.6736,39.6829,19877.0
2020-01-07 13:55:00,42.65,42.65,42.62,42.62,11791.0,39.6829,39.6829,39.6549,39.6549,11791.0
2020-01-07 14:00:00,42.64,42.68,42.64,42.65,23912.0,39.6736,39.7108,39.6736,39.6829,23912.0
2020-01-07 14:05:00,42.65,42.65,42.52,42.53,30717.0,39.6829,39.6829,39.5619,39.5712,30717.0
2020-01-07 14:10:00,42.53,42.53,42.4,42.46,18397.0,39.5712,39.5712,39.4503,39.5061,18397.0
2020-01-07 14:15:00,42.45,42.5,42.3,42.33,33374.0,39.4968,39.5433,39.3572,39.3851,33374.0
2020-01-07 14:20:00,42.33,42.37,42.33,42.35,15206.0,39.3851,39.4223,39.3851,39.4037,15206.0
2020-01-07 14:25:00,42.35,42.44,42.35,42.42,15045.0,39.4037,39.4875,39.4037,39.4689,15045.0
2020-01-07 14:30:00,42.41,42.41,42.38,42.4,12287.0,39.4596,39.4596,39.4316,39.4503,12287.0
2020-01-07 14:35:00,42.41,42.47,42.39,42.47,17958.0,39.4596,39.5154,39.441,39.5154,17958.0
2020-01-07 14:40:00,42.48,42.5,42.44,42.48,15556.0,39.5247,39.5433,39.4875,39.5247,15556.0
2020-01-07 14:45:00,42.49,42.51,42.47,42.5,11407.0,39.534,39.5526,39.5154,39.5433,11407.0
2020-01-07 14:50:00,42.49,42.49,42.44,42.45,25508.0,39.534,39.534,39.4875,39.4968,25508.0
2020-01-07 14:55:00,42.44,42.47,42.44,42.47,5813.0,39.4875,39.5154,39.4875,39.5154,5813.0
2020-01-07 15:00:00,42.47,42.51,42.47,42.5,15287.0,39.5154,39.5526,39.5154,39.5433,15287.0
2020-01-07 15:05:00,42.5,42.51,42.48,42.48,18357.0,39.5433,39.5526,39.5247,39.5247,18357.0
2020-01-07 15:10:00,42.49,42.5,42.45,42.45,21728.0,39.534,39.5433,39.4968,39.4968,21728.0
2020-01-07 15:15:00,42.45,42.49,42.44,42.44,19351.0,39.4968,39.534,39.4875,39.4875,19351.0
2020-01-07 15:20:00,42.46,42.5,42.46,42.5,12121.0,39.5061,39.5433,39.5061,39.5433,12121.0
2020-01-07 15:25:00,42.49,42.51,42.47,42.49,8100.0,39.534,39.5526,39.5154,39.534,8100.0
2020-01-07 15:30:00,42.5,42.5,42.47,42.49,13300.0,39.5433,39.5433,39.5154,39.534,13300.0
2020-01-07 15:35:00,42.49,42.55,42.48,42.54,28844.0,39.534,39.5898,39.5247,39.5805,28844.0
2020-01-07 15:40:00,42.55,42.58,42.53,42.56,42662.0,39.5898,39.6177,39.5712,39.5991,42662.0
2020-01-07 15:45:00,42.56,42.58,42.52,42.56,65450.0,39.5991,39.6177,39.5619,39.5991,65450.0
2020-01-07 15:50:00,42.56,42.62,42.56,42.6,78762.0,39.5991,39.6549,39.5991,39.6363,78762.0
2020-01-07 15:55:00,42.6,42.67,42.6,42.67,361287.0,39.6363,39.7015,39.6363,39.7015,361287.0
2020-01-08 09:30:00,42.41,42.49,42.1,42.2,149166.0,39.4596,39.534,39.1711,39.2642,149166.0
2020-01-08 09:35:00,42.17,42.19,42.12,42.14,32877.0,39.2363,39.2549,39.1897,39.2083,32877.0
2020-01-08 09:40:00,42.13,42.13,41.84,41.84,92802.0,39.199,39.199,38.9292,38.9292,92802.0
2020-01-08 09:45:00,41.85,42.05,41.83,42.03,44416.0,38.9385,39.1246,38.9199,39.106,44416.0
2020-01-08 09:50:00,42.01,42.11,41.99,42.07,44065.0,39.0874,39.1804,39.0688,39.1432,44065.0
2020-01-08 09:55:00,42.05,42.16,41.97,42.15,27789.0,39.1246,39.227,39.0502,39.2176,27789.0
2020-01-08 10:00:00,42.14,42.14,42.0,42.01,14680.0,39.2083,39.2083,39.0781,39.0874,14680.0
2020-01-08 10:05:00,42.06,42.14,42.02,42.05,26388.0,39.1339,39.2083,39.0967,39.1246,26388.0
2020-01-08 10:10:00,42.06,42.1,42.01,42.05,25800.0,39.1339,39.1711,39.0874,39.1246,25800.0
2020-01-08 10:15:00,42.06,42.06,41.93,41.98,19196.0,39.1339,39.1339,39.013,39.0595,19196.0
2020-01-08 10:20:00,41.97,42.06,41.97,42.06,21850.0,39.0502,39.1339,39.0502,39.1339,21850.0
2020-01-08 10:25:00,42.06,42.08,42.01,42.01,24956.0,39.1339,39.1525,39.0874,39.0874,24956.0
2020-01-08 10:30:00,42.0,42.01,41.81,41.84,69545.0,39.0781,39.0874,38.9013,38.9292,69545.0
2020-01-08 10:35:00,41.85,41.88,41.76,41.86,40626.0,38.9385,38.9664,38.8548,38.9478,40626.0
2020-01-08 10:40:00,41.86,41.94,41.84,41.9,47402.0,38.9478,39.0223,38.9292,38.985,47402.0
2020-01-08 10:45:00,41.9,41.91,41.74,41.77,49808.0,38.985,38.9943,38.8362,38.8641,49808.0
2020-01-08 10:50:00,41.78,41.81,41.74,41.74,44116.0,38.8734,38.9013,38.8362,38.8362,44116.0
2020-01-08 10:55:00,41.75,41.81,41.74,41.76,36756.0,38.8455,38.9013,38.8362,38.8548,36756.0
2020-01-08 11:00:00,41.75,41.75,41.33,41.36,230234.0,38.8455,38.8455,38.4547,38.4826,230234.0
2020-01-08 11:05:00,41.36,41.42,41.15,41.15,141895.0,38.4826,38.5384,38.2872,38.2872,141895.0
2020-01-08 11:10:00,41.14,41.2,41.04,41.2,121261.0,38.2779,38.3337,38.1849,38.3337,121261.0
2020-01-08 11:15:00,41.21,41.23,41.11,41.11,49750.0,38.343,38.3617,38.25,38.25,49750.0
2020-01-08 11:20:00,41.11,41.21,41.09,41.21,60468.0,38.25,38.343,38.2314,38.343,60468.0
2020-01-08 11:25:00,41.21,41.35,40.96,41.01,104192.0,38.343,38.4733,38.1104,38.157,104192.0
2020-01-08 11:30:00,41.02,41.44,41.0,41.38,91135.0,38.1663,38.557,38.1477,38.5012,91135.0
2020-01-08 11:35:00,41.38,41.4,40.98,41.0,116206.0,38.5012,38.5198,38.129,38.1477,116206.0
2020-01-08 11:40:00,41.0,41.08,40.87,40.91,112456.0,38.1477,38.2221,38.0267,38.0639,112456.0
2020-01-08 11:45:00,40.9,41.05,40.85,40.93,84820.0,38.0546,38.1942,38.0081,38.0825,84820.0
2020-01-08 11:50:00,40.93,41.02,40.86,40.93,72180.0,38.0825,38.1663,38.0174,38.0825,72180.0
2020-01-08 11:55:00,40.94,41.03,40.87,41.02,49761.0,38.0918,38.1756,38.0267,38.1663,49761.0
2020-01-08 12:00:00,41.02,41.14,40.97,41.05,59280.0,38.1663,38.2779,38.1197,38.1942,59280.0
2020-01-08 12:05:00,41.05,41.19,41.0,41.05,37364.0,38.1942,38.3244,38.1477,38.1942,37364.0
2020-01-08 12:10:00,41.05,41.21,41.05,41.21,34955.0,38.1942,38.343,38.1942,38.343,34955.0
2020-01-08 12:15:00,41.21,41.21,41.12,41.17,21863.0,38.343,38.343,38.2593,38.3058,21863.0
2020-01-08 12:20:00,41.18,41.22,41.13,41.2,23894.0,38.3151,38.3523,38.2686,38.3337,23894.0
2020-01-08 12:25:00,41.2,41.26,41.14,41.23,27205.0,38.3337,38.3896,38.2779,38.3617,27205.0
2020-01-08 12:30:00,41.23,41.23,41.1,41.12,22441.0,38.3617,38.3617,38.2407,38.2593,22441.0
2020-01-08 12:35:00,41.11,41.19,41.11,41.16,26227.0,38.25,38.3244,38.25,38.2965,26227.0
2020-01-08 12:40:00,41.16,41.16,41.07,41.08,17697.0,38.2965,38.2965,38.2128,38.2221,17697.0
2020-01-08 12:45:00,41.07,41.1,41.02,41.08,37638.0,38.2128,38.2407,38.1663,38.2221,37638.0
2020-01-08 12:50:00,41.08,41.23,41.08,41.21,22329.0,38.2221,38.3617,38.2221,38.343,22329.0
2020-01-08 12:55:00,41.21,41.33,41.21,41.32,32355.0,38.343,38.4547,38.343,38.4454,32355.0
2020-01-08 13:00:00,41.33,41.36,41.28,41.28,21605.0,38.4547,38.4826,38.4082,38.4082,21605.0
2020-01-08 13:05:00,41.29,41.29,41.13,41.13,22862.0,38.4175,38.4175,38.2686,38.2686,22862.0
2020-01-08 13:10:00,41.13,41.14,41.09,41.13,22483.0,38.2686,38.2779,38.2314,38.2686,22483.0
2020-01-08 13:15:00,41.13,41.2,41.13,41.16,24627.0,38.2686,38.3337,38.2686,38.2965,24627.0
2020-01-08 13:20:00,41.14,41.14,41.06,41.08,34139.0,38.2779,38.2779,38.2035,38.2221,34139.0
2020-01-08 13:25:00,41.08,41.12,41.03,41.07,26189.0,38.2221,38.2593,38.1756,38.2128,26189.0
2020-01-08 13:30:00,41.07,41.1,41.03,41.07,28779.0,38.2128,38.2407,38.1756,38.2128,28779.0
2020-01-08 13:35:00,41.07,41.07,41.04,41.06,30710.0,38.2128,38.2128,38.1849,38.2035,30710.0
2020-01-08 13:40:00,41.05,41.07,41.04,41.05,30360.0,38.1942,38.2128,38.1849,38.1942,30360.0
2020-01-08 13:45:00,41.05,41.05,40.9,40.9,57848.0,38.1942,38.1942,38.0546,38.0546,57848.0
2020-01-08 13:50:00,40.89,40.93,40.87,40.89,67179.0,38.0453,38.0825,38.0267,38.0453,67179.0
2020-01-08 13:55:00,40.89,40.99,40.89,40.93,37913.0,38.0453,38.1383,38.0453,38.0825,37913.0
2020-01-08 14:00:00,40.92,40.93,40.87,40.88,40554.0,38.0732,38.0825,38.0267,38.036,40554.0
2020-01-08 14:05:00,40.86,40.89,40.86,40.86,60914.0,38.0174,38.0453,38.0174,38.0174,60914.0
2020-01-08 14:10:00,40.87,40.87,40.72,40.73,57147.0,38.0267,38.0267,37.8871,37.8964,57147.0
2020-01-08 14:15:00,40.72,40.83,40.71,40.83,45487.0,37.8871,37.9895,37.8778,37.9895,45487.0
2020-01-08 14:20:00,40.83,40.83,40.74,40.75,40282.0,37.9895,37.9895,37.9057,37.915,40282.0
2020-01-08 14:25:00,40.76,40.77,40.65,40.66,51153.0,37.9243,37.9337,37.822,37.8313,51153.0
2020-01-08 14:30:00,40.66,40.83,40.66,40.79,46182.0,37.8313,37.9895,37.8313,37.9523,46182.0
2020-01-08 14:35:00,40.79,40.79,40.66,40.66,42498.0,37.9523,37.9523,37.8313,37.8313,42498.0
2020-01-08 14:40:00,40.65,40.65,40.6,40.6,56522.0,37.822,37.822,37.7755,37.7755,56522.0
2020-01-08 14:45:00,40.6,40.62,40.56,40.6,53427.0,37.7755,37.7941,37.7383,37.7755,53427.0
2020-01-08 14:50:00,40.6,40.66,40.58,40.61,50417.0,37.7755,37.8313,37.7569,37.7848,50417.0
2020-01-08 14:55:00,40.61,40.67,40.6,40.63,34749.0,37.7848,37.8406,37.7755,37.8034,34749.0
2020-01-08 15:00:00,40.61,40.64,40.56,40.61,27371.0,37.7848,37.8127,37.7383,37.7848,27371.0
2020-01-08 15:05:00,40.61,40.65,40.6,40.64,34073.0,37.7848,37.822,37.7755,37.8127,34073.0
2020-01-08 15:10:00,40.64,40.73,40.64,40.7,52871.0,37.8127,37.8964,37.8127,37.8685,52871.0
2020-01-08 15:15:00,40.69,40.71,40.6,40.6,64489.0,37.8592,37.8778,37.7755,37.7755,64489.0
2020-01-08 15:20:00,40.6,40.65,40.58,40.6,51352.0,37.7755,37.822,37.7569,37.7755,51352.0
2020-01-08 15:25:00,40.6,40.62,40.57,40.59,41099.0,37.7755,37.7941,37.7476,37.7662,41099.0
2020-01-08 15:30:00,40.58,40.61,40.56,40.58,35486.0,37.7569,37.7848,37.7383,37.7569,35486.0
2020-01-08 15:35:00,40.58,40.65,40.58,40.6,48763.0,37.7569,37.822,37.7569,37.7755,48763.0
2020-01-08 15:40:00,40.6,40.63,40.57,40.61,87642.0,37.7755,37.8034,37.7476,37.7848,87642.0
2020-01-08 15:45:00,40.62,40.93,40.59,40.93,175142.0,37.7941,38.0825,37.7662,38.0825,175142.0
2020-01-08 15:50:00,40.92,40.95,40.8,40.85,318254.0,38.0732,38.1011,37.9616,38.0081,318254.0
2020-01-08 15:55:00,40.85,40.88,40.71,40.82,454691.0,38.0081,38.036,37.8778,37.9802,454691.0
2020-01-09 09:30:00,40.46,40.64,40.42,40.64,64616.0,37.6452,37.8127,37.608,37.8127,64616.0
2020-01-09 09:35:00,40.58,40.81,40.55,40.57,39779.0,37.7569,37.9709,37.729,37.7476,39779.0
2020-01-09 09:40:00,40.56,40.68,40.49,40.65,18535.0,37.7383,37.8499,37.6731,37.822,18535.0
2020-01-09 09:45:00,40.65,40.76,40.55,40.74,37573.0,37.822,37.9243,37.729,37.9057,37573.0
2020-01-09 09:50:00,40.72,40.79,40.69,40.75,47688.0,37.8871,37.9523,37.8592,37.915,47688.0
2020-01-09 09:55:00,40.73,40.94,40.73,40.88,56642.0,37.8964,38.0918,37.8964,38.036,56642.0
2020-01-09 10:00:00,40.86,40.89,40.76,40.76,21749.0,38.0174,38.0453,37.9243,37.9243,21749.0
2020-01-09 10:05:00,40.76,40.77,40.65,40.76,23199.0,37.9243,37.9337,37.822,37.9243,23199.0
2020-01-09 10:10:00,40.76,40.77,40.67,40.72,16148.0,37.9243,37.9337,37.8406,37.8871,16148.0
2020-01-09 10:15:00,40.71,40.74,40.59,40.59,19609.0,37.8778,37.9057,37.7662,37.7662,19609.0
2020-01-09 10:20:00,40.6,40.62,40.49,40.55,25272.0,37.7755,37.7941,37.6731,37.729,25272.0
2020-01-09 10:25:00,40.55,40.59,40.49,40.52,16804.0,37.729,37.7662,37.6731,37.701,16804.0
2020-01-09 10:30:00,40.53,40.55,40.47,40.49,13737.0,37.7103,37.729,37.6545,37.6731,13737.0
2020-01-09 10:35:00,40.5,40.63,40.5,40.58,19568.0,37.6824,37.8034,37.6824,37.7569,19568.0
2020-01-09 10:40:00,40.57,40.6,40.51,40.57,12299.0,37.7476,37.7755,37.6917,37.7476,12299.0
2020-01-09 10:45:00,40.57,40.57,40.46,40.46,29573.0,37.7476,37.7476,37.6452,37.6452,29573.0
2020-01-09 10:50:00,40.46,40.47,40.35,40.39,79911.0,37.6452,37.6545,37.5429,37.5801,79911.0
2020-01-09 10:55:00,40.39,40.44,40.33,40.34,37362.0,37.5801,37.6266,37.5243,37.5336,37362.0
2020-01-09 11:00:00,40.35,40.47,40.35,40.46,14251.0,37.5429,37.6545,37.5429,37.6452,14251.0
2020-01-09 11:05:00,40.46,40.51,40.39,40.5,18009.0,37.6452,37.6917,37.5801,37.6824,18009.0
2020-01-09 11:10:00,40.49,40.51,40.4,40.43,20703.0,37.6731,37.6917,37.5894,37.6173,20703.0
2020-01-09 11:15:00,40.43,40.46,40.43,40.44,10489.0,37.6173,37.6452,37.6173,37.6266,10489.0
2020-01-09 11:20:00,40.42,40.42,40.38,40.42,8977.0,37.608,37.608,37.5708,37.608,8977.0
2020-01-09 11:25:00,40.42,40.53,40.42,40.51,17649.0,37.608,37.7103,37.608,37.6917,17649.0
2020-01-09 11:30:00,40.51,40.53,40.48,40.5,36786.0,37.6917,37.7103,37.6638,37.6824,36786.0
2020-01-09 11:35:00,40.51,40.53,40.45,40.46,12081.0,37.6917,37.7103,37.6359,37.6452,12081.0
2020-01-09 11:40:00,40.45,40.48,40.44,40.46,25007.0,37.6359,37.6638,37.6266,37.6452,25007.0
2020-01-09 11:45:00,40.46,40.47,40.37,40.38,15928.0,37.6452,37.6545,37.5615,37.5708,15928.0
2020-01-09 11:50:00,40.39,40.42,40.38,40.41,20083.0,37.5801,37.608,37.5708,37.5987,20083.0
2020-01-09 11:55:00,40.41,40.43,40.39,40.43,29874.0,37.5987,37.6173,37.5801,37.6173,29874.0
2020-01-09 12:00:00,40.42,40.51,40.4,40.51,24966.0,37.608,37.6917,37.5894,37.6917,24966.0
2020-01-09 12:05:00,40.52,40.54,40.47,40.54,14505.0,37.701,37.7197,37.6545,37.7197,14505.0
2020-01-09 12:10:00,40.54,40.63,40.54,40.6,25552.0,37.7197,37.8034,37.7197,37.7755,25552.0
2020-01-09 12:15:00,40.59,40.63,40.57,40.61,23382.0,37.7662,37.8034,37.7476,37.7848,23382.0
2020-01-09 12:20:00,40.61,40.62,40.55,40.55,8119.0,37.7848,37.7941,37.729,37.729,8119.0
2020-01-09 12:25:00,40.55,40.57,40.53,40.53,15724.0,37.729,37.7476,37.7103,37.7103,15724.0
2020-01-09 12:30:00,40.52,40.62,40.52,40.62,21258.0,37.701,37.7941,37.701,37.7941,21258.0
2020-01-09 12:35:00,40.61,40.61,40.54,40.57,21742.0,37.7848,37.7848,37.7197,37.7476,21742.0
2020-01-09 12:40:00,40.57,40.58,40.47,40.49,17556.0,37.7476,37.7569,37.6545,37.6731,17556.0
2020-01-09 12:45:00,40.49,40.51,40.44,40.47,8259.0,37.6731,37.6917,37.6266,37.6545,8259.0
2020-01-09 12:50:00,40.46,40.5,40.43,40.43,12071.0,37.6452,37.6824,37.6173,37.6173,12071.0
2020-01-09 12:55:00,40.42,40.43,40.4,40.41,9124.0,37.608,37.6173,37.5894,37.5987,9124.0
2020-01-09 13:00:00,40.41,40.57,40.41,40.5,26477.0,37.5987,37.7476,37.5987,37.6824,26477.0
2020-01-09 13:05:00,40.49,40.61,40.47,40.6,15258.0,37.6731,37.7848,37.6545,37.7755,15258.0
2020-01-09 13:10:00,40.61,40.66,40.6,40.6,17325.0,37.7848,37.8313,37.7755,37.7755,17325.0
2020-01-09 13:15:00,40.6,40.74,40.58,40.74,14819.0,37.7755,37.9057,37.7569,37.9057,14819.0
2020-01-09 13:20:00,40.73,40.77,40.69,40.73,45128.0,37.8964,37.9337,37.8592,37.8964,45128.0
2020-01-09 13:25:00,40.73,40.75,40.6,40.6,26594.0,37.8964,37.915,37.7755,37.7755,26594.0
2020-01-09 13:30:00,40.6,40.66,40.6,40.63,18055.0,37.7755,37.8313,37.7755,37.8034,18055.0
2020-01-09 13:35:00,40.63,40.65,40.6,40.6,12757.0,37.8034,37.822,37.7755,37.7755,12757.0
2020-01-09 13:40:00,40.6,40.66,40.59,40.62,19996.0,37.7755,37.8313,37.7662,37.7941,19996.0
2020-01-09 13:45:00,40.61,40.62,40.58,40.6,12956.0,37.7848,37.7941,37.7569,37.7755,12956.0
2020-01-09 13:50:00,40.6,40.6,40.52,40.53,14091.0,37.7755,37.7755,37.701,37.7103,14091.0
2020-01-09 13:55:00,40.53,40.56,40.53,40.54,13201.0,37.7103,37.7383,37.7103,37.7197,13201.0
2020-01-09 14:00:00,40.54,40.57,40.54,40.56,14865.0,37.7197,37.7476,37.7197,37.7383,14865.0
2020-01-09 14:05:00,40.55,40.58,40.53,40.53,6374.0,37.729,37.7569,37.7103,37.7103,6374.0
2020-01-09 14:10:00,40.53,40.56,40.51,40.53,11282.0,37.7103,37.7383,37.6917,37.7103,11282.0
2020-01-09 14:15:00,40.53,40.53,40.49,40.49,22403.0,37.7103,37.7103,37.6731,37.6731,22403.0
2020-01-09 14:20:00,40.5,40.57,40.49,40.57,16187.0,37.6824,37.7476,37.6731,37.7476,16187.0
2020-01-09 14:25:00,40.57,40.57,40.5,40.54,10321.0,37.7476,37.7476,37.6824,37.7197,10321.0
2020-01-09 14:30:00,40.53,40.56,40.48,40.48,14212.0,37.7103,37.7383,37.6638,37.6638,14212.0
2020-01-09 14:35:00,40.47,40.51,40.43,40.43,15586.0,37.6545,37.6917,37.6173,37.6173,15586.0
2020-01-09 14:40:00,40.42,40.48,40.42,40.48,17466.0,37.608,37.6638,37.608,37.6638,17466.0
2020-01-09 14:45:00,40.48,40.54,40.48,40.51,15321.0,37.6638,37.7197,37.6638,37.6917,15321.0
2020-01-09 14:50:00,40.51,40.51,40.43,40.44,13972.0,37.6917,37.6917,37.6173,37.6266,13972.0
2020-01-09 14:55:00,40.44,40.45,40.41,40.42,19399.0,37.6266,37.6359,37.5987,37.608,19399.0
2020-01-09 15:00:00,40.43,40.46,40.43,40.45,9127.0,37.6173,37.6452,37.6173,37.6359,9127.0
2020-01-09 15:05:00,40.45,40.47,40.44,40.45,18167.0,37.6359,37.6545,37.6266,37.6359,18167.0
2020-01-09 15:10:00,40.46,40.46,40.42,40.43,22468.0,37.6452,37.6452,37.608,37.6173,22468.0
2020-01-09 15:15:00,40.43,40.47,40.43,40.43,12905.0,37.6173,37.6545,37.6173,37.6173,12905.0
2020-01-09 15:20:00,40.42,40.43,40.4,40.43,21194.0,37.608,37.6173,37.5894,37.6173,21194.0
2020-01-09 15:25:00,40.43,40.44,40.38,40.38,20438.0,37.6173,37.6266,37.5708,37.5708,20438.0
2020-01-09 15:30:00,40.38,40.41,40.38,40.41,35630.0,37.5708,37.5987,37.5708,37.5987,35630.0
2020-01-09 15:35:00,40.42,40.42,40.38,40.38,7257.0,37.608,37.608,37.5708,37.5708,7257.0
2020-01-09 15:40:00,40.38,40.38,40.33,40.34,56270.0,37.5708,37.5708,37.5243,37.5336,56270.0
2020-01-09 15:45:00,40.33,40.35,40.26,40.26,73442.0,37.5243,37.5429,37.4591,37.4591,73442.0
2020-01-09 15:50:00,40.26,40.3,40.22,40.28,174637.0,37.4591,37.4964,37.4219,37.4777,174637.0
2020-01-09 15:55:00,40.28,40.29,40.21,40.24,316834.0,37.4777,37.487,37.4126,37.4405,316834.0
2020-01-10 09:30:00,40.5,40.67,40.46,40.58,59075.0,37.6824,37.8406,37.6452,37.7569,59075.0
2020-01-10 09:35:00,40.56,40.69,40.53,40.67,36357.0,37.7383,37.8592,37.7103,37.8406,36357.0
2020-01-10 09:40:00,40.68,40.7,40.57,40.6,26142.0,37.8499,37.8685,37.7476,37.7755,26142.0
2020-01-10 09:45:00,40.61,40.65,40.43,40.43,14334.0,37.7848,37.822,37.6173,37.6173,14334.0
2020-01-10 09:50:00,40.46,40.61,40.46,40.61,12462.0,37.6452,37.7848,37.6452,37.7848,12462.0
2020-01-10 09:55:00,40.61,40.65,40.55,40.59,15287.0,37.7848,37.822,37.729,37.7662,15287.0
2020-01-10 10:00:00,40.61,40.7,40.61,40.7,11071.0,37.7848,37.8685,37.7848,37.8685,11071.0
2020-01-10 10:05:00,40.71,40.83,40.71,40.81,44906.0,37.8778,37.9895,37.8778,37.9709,44906.0
2020-01-10 10:10:00,40.82,40.88,40.77,40.79,71941.0,37.9802,38.036,37.9337,37.9523,71941.0
2020-01-10 10:15:00,40.79,40.8,40.68,40.69,26542.0,37.9523,37.9616,37.8499,37.8592,26542.0
2020-01-10 10:20:00,40.69,40.83,40.65,40.83,17360.0,37.8592,37.9895,37.822,37.9895,17360.0
2020-01-10 10:25:00,40.86,40.86,40.67,40.69,16507.0,38.0174,38.0174,37.8406,37.8592,16507.0
2020-01-10 10:30:00,40.67,40.74,40.63,40.63,29335.0,37.8406,37.9057,37.8034,37.8034,29335.0
2020-01-10 10:35:00,40.62,40.72,40.6,40.69,29077.0,37.7941,37.8871,37.7755,37.8592,29077.0
2020-01-10 10:40:00,40.69,40.7,40.63,40.65,25843.0,37.8592,37.8685,37.8034,37.822,25843.0
2020-01-10 10:45:00,40.65,40.78,40.65,40.78,30517.0,37.822,37.943,37.822,37.943,30517.0
2020-01-10 10:50:00,40.77,40.88,40.74,40.87,40428.0,37.9337,38.036,37.9057,38.0267,40428.0
2020-01-10 10:55:00,40.87,40.93,40.82,40.87,35288.0,38.0267,38.0825,37.9802,38.0267,35288.0
2020-01-10 11:00:00,40.85,40.89,40.83,40.89,15805.0,38.0081,38.0453,37.9895,38.0453,15805.0
2020-01-10 11:05:00,40.9,40.9,40.8,40.82,13925.0,38.0546,38.0546,37.9616,37.9802,13925.0
2020-01-10 11:10:00,40.84,40.96,40.84,40.96,21163.0,37.9988,38.1104,37.9988,38.1104,21163.0
2020-01-10 11:15:00,40.96,41.0,40.92,40.96,20532.0,38.1104,38.1477,38.0732,38.1104,20532.0
2020-01-10 11:20:00,40.96,40.99,40.93,40.95,15378.0,38.1104,38.1383,38.0825,38.1011,15378.0
2020-01-10 11:25:00,40.97,41.03,40.94,40.99,21164.0,38.1197,38.1756,38.0918,38.1383,21164.0
2020-01-10 11:30:00,40.99,41.13,40.97,41.12,37399.0,38.1383,38.2686,38.1197,38.2593,37399.0
2020-01-10 11:35:00,41.12,41.18,41.04,41.07,15686.0,38.2593,38.3151,38.1849,38.2128,15686.0
2020-01-10 11:40:00,41.06,41.14,41.06,41.13,16160.0,38.2035,38.2779,38.2035,38.2686,16160.0
2020-01-10 11:45:00,41.14,41.15,41.09,41.11,11453.0,38.2779,38.2872,38.2314,38.25,11453.0
2020-01-10 11:50:00,41.11,41.11,41.0,41.02,23472.0,38.25,38.25,38.1477,38.1663,23472.0
2020-01-10 11:55:00,41.02,41.06,41.01,41.06,7249.0,38.1663,38.2035,38.157,38.2035,7249.0
2020-01-10 12:00:00,41.08,41.15,41.08,41.15,7290.0,38.2221,38.2872,38.2221,38.2872,7290.0
2020-01-10 12:05:00,41.15,41.15,41.04,41.04,22551.0,38.2872,38.2872,38.1849,38.1849,22551.0
2020-01-10 12:10:00,41.04,41.1,40.98,41.01,21147.0,38.1849,38.2407,38.129,38.157,21147.0
2020-01-10 12:15:00,41.03,41.06,40.98,40.98,8526.0,38.1756,38.2035,38.129,38.129,8526.0
2020-01-10 12:20:00,40.98,41.0,40.92,40.93,14541.0,38.129,38.1477,38.0732,38.0825,14541.0
2020-01-10 12:25:00,40.94,40.94,40.87,40.88,14800.0,38.0918,38.0918,38.0267,38.036,14800.0
2020-01-10 12:30:00,40.87,40.91,40.85,40.88,14116.0,38.0267,38.0639,38.0081,38.036,14116.0
2020-01-10 12:35:00,40.89,40.9,40.86,40.86,5460.0,38.0453,38.0546,38.0174,38.0174,5460.0
2020-01-10 12:40:00,40.86,40.93,40.85,40.92,10112.0,38.0174,38.0825,38.0081,38.0732,10112.0
2020-01-10 12:45:00,40.92,40.94,40.92,40.92,4748.0,38.0732,38.0918,38.0732,38.0732,4748.0
2020-01-10 12:50:00,40.92,40.98,40.92,40.98,10113.0,38.0732,38.129,38.0732,38.129,10113.0
2020-01-10 12:55:00,40.98,40.98,40.96,40.97,7229.0,38.129,38.129,38.1104,38.1197,7229.0
2020-01-10 13:00:00,40.96,40.96,40.9,40.9,6490.0,38.1104,38.1104,38.0546,38.0546,6490.0
2020-01-10 13:05:00,40.88,40.89,40.86,40.87,6214.0,38.036,38.0453,38.0174,38.0267,6214.0
2020-01-10 13:10:00,40.89,40.89,40.85,40.85,1800.0,38.0453,38.0453,38.0081,38.0081,1800.0
2020-01-10 13:15:00,40.85,40.85,40.81,40.82,13334.0,38.0081,38.0081,37.9709,37.9802,13334.0
2020-01-10 13:20:00,40.82,40.85,40.8,40.8,6662.0,37.9802,38.0081,37.9616,37.9616,6662.0
2020-01-10 13:25:00,40.8,40.86,40.79,40.85,6846.0,37.9616,38.0174,37.9523,38.0081,6846.0
2020-01-10 13:30:00,40.84,40.85,40.79,40.81,12994.0,37.9988,38.0081,37.9523,37.9709,12994.0
2020-01-10 13:35:00,40.81,40.82,40.78,40.81,7355.0,37.9709,37.9802,37.943,37.9709,7355.0
2020-01-10 13:40:00,40.81,40.82,40.78,40.78,3669.0,37.9709,37.9802,37.943,37.943,3669.0
2020-01-10 13:45:00,40.79,40.8,40.74,40.75,7597.0,37.9523,37.9616,37.9057,37.915,7597.0
2020-01-10 13:50:00,40.75,40.78,40.75,40.77,6516.0,37.915,37.943,37.915,37.9337,6516.0
2020-01-10 13:55:00,40.76,40.76,40.71,40.72,11109.0,37.9243,37.9243,37.8778,37.8871,11109.0
2020-01-10 14:00:00,40.73,40.73,40.66,40.68,8416.0,37.8964,37.8964,37.8313,37.8499,8416.0
2020-01-10 14:05:00,40.69,40.7,40.67,40.67,6034.0,37.8592,37.8685,37.8406,37.8406,6034.0
2020-01-10 14:10:00,40.67,40.72,40.66,40.72,8184.0,37.8406,37.8871,37.8313,37.8871,8184.0
2020-01-10 14:15:00,40.71,40.79,40.71,40.79,23369.0,37.8778,37.9523,37.8778,37.9523,23369.0
2020-01-10 14:20:00,40.79,40.82,40.78,40.81,9548.0,37.9523,37.9802,37.943,37.9709,9548.0
2020-01-10 14:25:00,40.81,40.84,40.79,40.8,15253.0,37.9709,37.9988,37.9523,37.9616,15253.0
2020-01-10 14:30:00,40.79,40.79,40.75,40.75,10493.0,37.9523,37.9523,37.915,37.915,10493.0
2020-01-10 14:35:00,40.74,40.77,40.74,40.77,6782.0,37.9057,37.9337,37.9057,37.9337,6782.0
2020-01-10 14:40:00,40.76,40.8,40.76,40.8,12236.0,37.9243,37.9616,37.9243,37.9616,12236.0
2020-01-10 14:45:00,40.8,40.87,40.8,40.82,15699.0,37.9616,38.0267,37.9616,37.9802,15699.0
2020-01-10 14:50:00,40.82,40.85,40.82,40.85,14492.0,37.9802,38.0081,37.9802,38.0081,14492.0
2020-01-10 14:55:00,40.84,40.84,40.76,40.76,13715.0,37.9988,37.9988,37.9243,37.9243,13715.0
2020-01-10 15:00:00,40.76,40.78,40.75,40.78,7147.0,37.9243,37.943,37.915,37.943,7147.0
2020-01-10 15:05:00,40.78,40.82,40.77,40.81,6485.0,37.943,37.9802,37.9337,37.9709,6485.0
2020-01-10 15:10:00,40.81,40.81,40.79,40.81,11423.0,37.9709,37.9709,37.9523,37.9709,11423.0
2020-01-10 15:15:00,40.81,40.82,40.76,40.76,6295.0,37.9709,37.9802,37.9243,37.9243,6295.0
2020-01-10 15:20:00,40.75,40.8,40.75,40.79,5347.0,37.915,37.9616,37.915,37.9523,5347.0
2020-01-10 15:25:00,40.79,40.79,40.75,40.76,11039.0,37.9523,37.9523,37.915,37.9243,11039.0
2020-01-10 15:30:00,40.77,40.87,40.77,40.86,26950.0,37.9337,38.0267,37.9337,38.0174,26950.0
2020-01-10 15:35:00,40.88,40.94,40.84,40.94,21959.0,38.036,38.0918,37.9988,38.0918,21959.0
2020-01-10 15:40:00,40.94,40.96,40.92,40.95,27000.0,38.0918,38.1104,38.0732,38.1011,27000.0
2020-01-10 15:45:00,40.95,40.96,40.92,40.95,45776.0,38.1011,38.1104,38.0732,38.1011,45776.0
2020-01-10 15:50:00,40.96,40.97,40.93,40.97,43725.0,38.1104,38.1197,38.0825,38.1197,43725.0
2020-01-10 15:55:00,40.97,41.0,40.87,40.88,393998.0,38.1197,38.1477,38.0267,38.036,393998.0
2020-01-13 09:30:00,40.63,40.63,40.46,40.49,36447.0,37.8034,37.8034,37.6452,37.6731,36447.0
2020-01-13 09:35:00,40.47,40.52,40.42,40.45,21991.0,37.6545,37.701,37.608,37.6359,21991.0
2020-01-13 09:40:00,40.43,40.48,40.31,40.31,33805.0,37.6173,37.6638,37.5057,37.5057,33805.0
2020-01-13 09:45:00,40.27,40.28,40.16,40.22,34455.0,37.4684,37.4777,37.3661,37.4219,34455.0
2020-01-13 09:50:00,40.19,40.23,40.15,40.2,40796.0,37.394,37.4312,37.3568,37.4033,40796.0
2020-01-13 09:55:00,40.2,40.26,40.18,40.25,26648.0,37.4033,37.4591,37.3847,37.4498,26648.0
2020-01-13 10:00:00,40.24,40.24,39.94,39.94,89614.0,37.4405,37.4405,37.1614,37.1614,89614.0
2020-01-13 10:05:00,39.94,39.99,39.84,39.97,61363.0,37.1614,37.2079,37.0684,37.1893,61363.0
2020-01-13 10:10:00,39.96,40.06,39.94,40.04,37356.0,37.18,37.273,37.1614,37.2544,37356.0
2020-01-13 10:15:00,40.03,40.04,39.95,39.97,42807.0,37.2451,37.2544,37.1707,37.1893,42807.0
2020-01-13 10:20:00,39.98,40.14,39.98,40.11,36349.0,37.1986,37.3475,37.1986,37.3196,36349.0
2020-01-13 10:25:00,40.11,40.13,40.08,40.12,20396.0,37.3196,37.3382,37.2917,37.3289,20396.0
2020-01-13 10:30:00,40.12,40.18,40.05,40.06,30323.0,37.3289,37.3847,37.2637,37.273,30323.0
2020-01-13 10:35:00,40.05,40.16,40.03,40.15,25990.0,37.2637,37.3661,37.2451,37.3568,25990.0
2020-01-13 10:40:00,40.16,40.16,40.06,40.06,17028.0,37.3661,37.3661,37.273,37.273,17028.0
2020-01-13 10:45:00,40.06,40.06,39.95,39.96,23021.0,37.273,37.273,37.1707,37.18,23021.0
2020-01-13 10:50:00,39.96,39.99,39.94,39.95,19039.0,37.18,37.2079,37.1614,37.1707,19039.0
2020-01-13 10:55:00,39.95,39.97,39.88,39.94,23697.0,37.1707,37.1893,37.1056,37.1614,23697.0
2020-01-13 11:00:00,39.92,39.95,39.9,39.92,28899.0,37.1428,37.1707,37.1242,37.1428,28899.0
2020-01-13 11:05:00,39.9,39.92,39.87,39.88,27729.0,37.1242,37.1428,37.0963,37.1056,27729.0
2020-01-13 11:10:00,39.89,39.96,39.88,39.92,14165.0,37.1149,37.18,37.1056,37.1428,14165.0
2020-01-13 11:15:00,39.92,39.99,39.9,39.95,8977.0,37.1428,37.2079,37.1242,37.1707,8977.0
2020-01-13 11:20:00,39.95,39.98,39.94,39.94,8439.0,37.1707,37.1986,37.1614,37.1614,8439.0
2020-01-13 11:25:00,39.94,39.99,39.86,39.9,91127.0,37.1614,37.2079,37.087,37.1242,91127.0
2020-01-13 11:30:00,39.9,39.95,39.88,39.95,20174.0,37.1242,37.1707,37.1056,37.1707,20174.0
2020-01-13 11:35:00,39.95,39.98,39.92,39.94,12778.0,37.1707,37.1986,37.1428,37.1614,12778.0
2020-01-13 11:40:00,39.93,39.93,39.88,39.88,8892.0,37.1521,37.1521,37.1056,37.1056,8892.0
2020-01-13 11:45:00,39.89,39.9,39.87,39.88,14480.0,37.1149,37.1242,37.0963,37.1056,14480.0
2020-01-13 11:50:00,39.87,39.91,39.87,39.87,14129.0,37.0963,37.1335,37.0963,37.0963,14129.0
2020-01-13 11:55:00,39.86,39.86,39.79,39.81,38388.0,37.087,37.087,37.0218,37.0404,38388.0
2020-01-13 12:00:00,39.81,39.93,39.81,39.87,41847.0,37.0404,37.1521,37.0404,37.0963,41847.0
2020-01-13 12:05:00,39.87,39.93,39.86,39.92,9868.0,37.0963,37.1521,37.087,37.1428,9868.0
2020-01-13 12:10:00,39.92,40.0,39.9,39.98,8919.0,37.1428,37.2172,37.1242,37.1986,8919.0
2020-01-13 12:15:00,39.96,40.02,39.95,39.98,12218.0,37.18,37.2358,37.1707,37.1986,12218.0
2020-01-13 12:20:00,39.97,39.97,39.94,39.95,5894.0,37.1893,37.1893,37.1614,37.1707,5894.0
2020-01-13 12:25:00,39.94,39.95,39.92,39.92,10660.0,37.1614,37.1707,37.1428,37.1428,10660.0
2020-01-13 12:30:00,39.91,39.91,39.88,39.89,8002.0,37.1335,37.1335,37.1056,37.1149,8002.0
2020-01-13 12:35:00,39.89,39.95,39.89,39.95,10864.0,37.1149,37.1707,37.1149,37.1707,10864.0
2020-01-13 12:40:00,39.94,39.95,39.92,39.92,5738.0,37.1614,37.1707,37.1428,37.1428,5738.0
2020-01-13 12:45:00,39.91,39.91,39.88,39.88,8692.0,37.1335,37.1335,37.1056,37.1056,8692.0
2020-01-13 12:50:00,39.87,39.87,39.83,39.83,9258.0,37.0963,37.0963,37.059,37.059,9258.0
2020-01-13 12:55:00,39.82,39.85,39.81,39.83,17684.0,37.0497,37.0777,37.0404,37.059,17684.0
2020-01-13 13:00:00,39.84,39.85,39.82,39.85,8903.0,37.0684,37.0777,37.0497,37.0777,8903.0
2020-01-13 13:05:00,39.84,39.85,39.8,39.8,13063.0,37.0684,37.0777,37.0311,37.0311,13063.0
2020-01-13 13:10:00,39.8,39.82,39.76,39.78,14540.0,37.0311,37.0497,36.9939,37.0125,14540.0
2020-01-13 13:15:00,39.77,39.81,39.76,39.79,8965.0,37.0032,37.0404,36.9939,37.0218,8965.0
2020-01-13 13:20:00,39.78,39.8,39.78,39.8,7444.0,37.0125,37.0311,37.0125,37.0311,7444.0
2020-01-13 13:25:00,39.8,39.81,39.79,39.79,15070.0,37.0311,37.0404,37.0218,37.0218,15070.0
2020-01-13 13:30:00,39.8,39.83,39.78,39.83,23794.0,37.0311,37.059,37.0125,37.059,23794.0
2020-01-13 13:35:00,39.83,39.83,39.79,39.82,18085.0,37.059,37.059,37.0218,37.0497,18085.0
2020-01-13 13:40:00,39.81,39.81,39.76,39.77,11431.0,37.0404,37.0404,36.9939,37.0032,11431.0
2020-01-13 13:45:00,39.77,39.78,39.75,39.78,11870.0,37.0032,37.0125,36.9846,37.0125,11870.0
2020-01-13 13:50:00,39.78,39.78,39.72,39.72,11938.0,37.0125,37.0125,36.9567,36.9567,11938.0
2020-01-13 13:55:00,39.73,39.74,39.71,39.72,20356.0,36.966,36.9753,36.9474,36.9567,20356.0
2020-01-13 14:00:00,39.72,39.75,39.7,39.7,8274.0,36.9567,36.9846,36.9381,36.9381,8274.0
2020-01-13 14:05:00,39.69,39.7,39.67,39.67,20800.0,36.9288,36.9381,36.9102,36.9102,20800.0
2020-01-13 14:10:00,39.67,39.68,39.63,39.65,20429.0,36.9102,36.9195,36.873,36.8916,20429.0
2020-01-13 14:15:00,39.64,39.69,39.63,39.68,21647.0,36.8823,36.9288,36.873,36.9195,21647.0
2020-01-13 14:20:00,39.67,39.67,39.63,39.67,14260.0,36.9102,36.9102,36.873,36.9102,14260.0
2020-01-13 14:25:00,39.66,39.7,39.66,39.69,17369.0,36.9009,36.9381,36.9009,36.9288,17369.0
2020-01-13 14:30:00,39.69,39.78,39.69,39.77,19114.0,36.9288,37.0125,36.9288,37.0032,19114.0
2020-01-13 14:35:00,39.76,39.76,39.73,39.75,15439.0,36.9939,36.9939,36.966,36.9846,15439.0
2020-01-13 14:40:00,39.75,39.76,39.73,39.73,8670.0,36.9846,36.9939,36.966,36.966,8670.0
2020-01-13 14:45:00,39.72,39.72,39.67,39.67,10762.0,36.9567,36.9567,36.9102,36.9102,10762.0
2020-01-13 14:50:00,39.67,39.71,39.67,39.7,18372.0,36.9102,36.9474,36.9102,36.9381,18372.0
2020-01-13 14:55:00,39.69,39.69,39.64,39.65,21470.0,36.9288,36.9288,36.8823,36.8916,21470.0
2020-01-13 15:00:00,39.65,39.68,39.65,39.68,27211.0,36.8916,36.9195,36.8916,36.9195,27211.0
2020-01-13 15:05:00,39.68,39.69,39.67,39.67,16651.0,36.9195,36.9288,36.9102,36.9102,16651.0
2020-01-13 15:10:00,39.67,39.69,39.65,39.67,15467.0,36.9102,36.9288,36.8916,36.9102,15467.0
2020-01-13 15:15:00,39.67,39.69,39.67,39.69,17171.0,36.9102,36.9288,36.9102,36.9288,17171.0
2020-01-13 15:20:00,39.69,39.76,39.69,39.73,28657.0,36.9288,36.9939,36.9288,36.966,28657.0
2020-01-13 15:25:00,39.73,39.74,39.7,39.7,15519.0,36.966,36.9753,36.9381,36.9381,15519.0
2020-01-13 15:30:00,39.71,39.74,39.71,39.72,80547.0,36.9474,36.9753,36.9474,36.9567,80547.0
2020-01-13 15:35:00,39.72,39.76,39.72,39.75,38085.0,36.9567,36.9939,36.9567,36.9846,38085.0
2020-01-13 15:40:00,39.74,39.75,39.73,39.74,37285.0,36.9753,36.9846,36.966,36.9753,37285.0
2020-01-13 15:45:00,39.74,39.76,39.72,39.73,41873.0,36.9753,36.9939,36.9567,36.966,41873.0
2020-01-13 15:50:00,39.73,39.73,39.67,39.71,85385.0,36.966,36.966,36.9102,36.9474,85385.0
2020-01-13 15:55:00,39.71,39.74,39.64,39.65,308244.0,36.9474,36.9753,36.8823,36.8916,308244.0
2020-01-14 09:30:00,39.64,39.81,39.6,39.8,87805.0,36.8823,37.0404,36.845,37.0311,87805.0
2020-01-14 09:35:00,39.79,39.82,39.68,39.68,40368.0,37.0218,37.0497,36.9195,36.9195,40368.0
2020-01-14 09:40:00,39.68,39.73,39.65,39.69,61399.0,36.9195,36.966,36.8916,36.9288,61399.0
2020-01-14 09:45:00,39.71,39.83,39.64,39.81,50397.0,36.9474,37.059,36.8823,37.0404,50397.0
2020-01-14 09:50:00,39.8,40.0,39.8,39.93,53397.0,37.0311,37.2172,37.0311,37.1521,53397.0
2020-01-14 09:55:00,39.93,39.99,39.9,39.97,40789.0,37.1521,37.2079,37.1242,37.1893,40789.0
2020-01-14 10:00:00,39.97,39.98,39.87,39.89,37581.0,37.1893,37.1986,37.0963,37.1149,37581.0
2020-01-14 10:05:00,39.89,39.99,39.88,39.95,19228.0,37.1149,37.2079,37.1056,37.1707,19228.0
2020-01-14 10:10:00,39.95,40.13,39.94,40.06,96432.0,37.1707,37.3382,37.1614,37.273,96432.0
2020-01-14 10:15:00,40.04,40.06,39.99,40.01,26523.0,37.2544,37.273,37.2079,37.2265,26523.0
2020-01-14 10:20:00,40.01,40.15,40.01,40.05,29558.0,37.2265,37.3568,37.2265,37.2637,29558.0
2020-01-14 10:25:00,40.06,40.08,39.9,39.9,91757.0,37.273,37.2917,37.1242,37.1242,91757.0
2020-01-14 10:30:00,39.89,39.91,39.88,39.9,34549.0,37.1149,37.1335,37.1056,37.1242,34549.0
2020-01-14 10:35:00,39.9,39.92,39.84,39.89,119232.0,37.1242,37.1428,37.0684,37.1149,119232.0
2020-01-14 10:40:00,39.89,40.01,39.88,39.97,54657.0,37.1149,37.2265,37.1056,37.1893,54657.0
2020-01-14 10:45:00,39.97,40.1,39.97,40.1,32668.0,37.1893,37.3103,37.1893,37.3103,32668.0
2020-01-14 10:50:00,40.1,40.19,40.1,40.14,62970.0,37.3103,37.394,37.3103,37.3475,62970.0
2020-01-14 10:55:00,40.14,40.14,40.04,40.06,20137.0,37.3475,37.3475,37.2544,37.273,20137.0
2020-01-14 11:00:00,40.04,40.14,40.04,40.14,19757.0,37.2544,37.3475,37.2544,37.3475,19757.0
2020-01-14 11:05:00,40.15,40.18,40.14,40.15,23651.0,37.3568,37.3847,37.3475,37.3568,23651.0
2020-01-14 11:10:00,40.15,40.17,40.12,40.15,9628.0,37.3568,37.3754,37.3289,37.3568,9628.0
2020-01-14 11:15:00,40.12,40.15,40.09,40.09,12759.0,37.3289,37.3568,37.301,37.301,12759.0
2020-01-14 11:20:00,40.07,40.14,40.05,40.13,19347.0,37.2824,37.3475,37.2637,37.3382,19347.0
2020-01-14 11:25:00,40.13,40.15,40.1,40.11,14012.0,37.3382,37.3568,37.3103,37.3196,14012.0
2020-01-14 11:30:00,40.05,40.09,40.01,40.09,16283.0,37.2637,37.301,37.2265,37.301,16283.0
2020-01-14 11:35:00,40.08,40.09,40.07,40.07,8834.0,37.2917,37.301,37.2824,37.2824,8834.0
2020-01-14 11:40:00,40.07,40.08,40.05,40.08,41418.0,37.2824,37.2917,37.2637,37.2917,41418.0
2020-01-14 11:45:00,40.08,40.11,40.06,40.08,29632.0,37.2917,37.3196,37.273,37.2917,29632.0
2020-01-14 11:50:00,40.09,40.09,40.02,40.03,6026.0,37.301,37.301,37.2358,37.2451,6026.0
2020-01-14 11:55:00,40.01,40.02,39.99,40.01,6052.0,37.2265,37.2358,37.2079,37.2265,6052.0
2020-01-14 12:00:00,40.02,40.03,39.96,39.97,7822.0,37.2358,37.2451,37.18,37.1893,7822.0
2020-01-14 12:05:00,39.99,40.02,39.99,40.0,4577.0,37.2079,37.2358,37.2079,37.2172,4577.0
2020-01-14 12:10:00,40.0,40.05,39.98,40.03,7925.0,37.2172,37.2637,37.1986,37.2451,7925.0
2020-01-14 12:15:00,40.03,40.03,39.98,39.99,9149.0,37.2451,37.2451,37.1986,37.2079,9149.0
2020-01-14 12:20:00,39.99,40.0,39.97,40.0,3351.0,37.2079,37.2172,37.1893,37.2172,3351.0
2020-01-14 12:25:00,40.0,40.0,39.98,39.98,23315.0,37.2172,37.2172,37.1986,37.1986,23315.0
2020-01-14 12:30:00,39.99,40.0,39.97,39.97,37297.0,37.2079,37.2172,37.1893,37.1893,37297.0
2020-01-14 12:35:00,39.97,40.0,39.97,40.0,3641.0,37.1893,37.2172,37.1893,37.2172,3641.0
2020-01-14 12:40:00,40.01,40.01,40.0,40.01,2600.0,37.2265,37.2265,37.2172,37.2265,2600.0
2020-01-14 12:45:00,40.03,40.09,40.03,40.09,15255.0,37.2451,37.301,37.2451,37.301,15255.0
2020-01-14 12:50:00,40.1,40.11,40.05,40.05,10896.0,37.3103,37.3196,37.2637,37.2637,10896.0
2020-01-14 12:55:00,40.04,40.06,40.04,40.06,3851.0,37.2544,37.273,37.2544,37.273,3851.0
2020-01-14 13:00:00,40.05,40.06,40.02,40.05,2645.0,37.2637,37.273,37.2358,37.2637,2645.0
2020-01-14 13:05:00,40.05,40.05,40.04,40.04,3400.0,37.2637,37.2637,37.2544,37.2544,3400.0
2020-01-14 13:10:00,40.03,40.09,40.02,40.08,5828.0,37.2451,37.301,37.2358,37.2917,5828.0
2020-01-14 13:15:00,40.07,40.07,40.06,40.07,1379.0,37.2824,37.2824,37.273,37.2824,1379.0
2020-01-14 13:20:00,40.05,40.07,40.04,40.05,5344.0,37.2637,37.2824,37.2544,37.2637,5344.0
2020-01-14 13:25:00,40.05,40.11,40.05,40.09,11440.0,37.2637,37.3196,37.2637,37.301,11440.0
2020-01-14 13:30:00,40.09,40.17,40.09,40.17,21505.0,37.301,37.3754,37.301,37.3754,21505.0
2020-01-14 13:35:00,40.16,40.29,40.13,40.25,114040.0,37.3661,37.487,37.3382,37.4498,114040.0
2020-01-14 13:40:00,40.24,40.38,40.22,40.33,47574.0,37.4405,37.5708,37.4219,37.5243,47574.0
2020-01-14 13:45:00,40.31,40.35,40.28,40.29,35231.0,37.5057,37.5429,37.4777,37.487,35231.0
2020-01-14 13:50:00,40.27,40.27,40.18,40.22,25651.0,37.4684,37.4684,37.3847,37.4219,25651.0
2020-01-14 13:55:00,40.23,40.29,40.23,40.29,9849.0,37.4312,37.487,37.4312,37.487,9849.0
2020-01-14 14:00:00,40.3,40.36,40.29,40.34,17357.0,37.4964,37.5522,37.487,37.5336,17357.0
2020-01-14 14:05:00,40.33,40.45,40.33,40.41,53292.0,37.5243,37.6359,37.5243,37.5987,53292.0
2020-01-14 14:10:00,40.41,40.51,40.41,40.49,47790.0,37.5987,37.6917,37.5987,37.6731,47790.0
2020-01-14 14:15:00,40.48,40.54,40.44,40.47,26276.0,37.6638,37.7197,37.6266,37.6545,26276.0
2020-01-14 14:20:00,40.47,40.49,40.43,40.45,30265.0,37.6545,37.6731,37.6173,37.6359,30265.0
2020-01-14 14:25:00,40.44,40.51,40.44,40.5,11513.0,37.6266,37.6917,37.6266,37.6824,11513.0
2020-01-14 14:30:00,40.49,40.58,40.49,40.53,22297.0,37.6731,37.7569,37.6731,37.7103,22297.0
2020-01-14 14:35:00,40.55,40.56,40.48,40.52,27190.0,37.729,37.7383,37.6638,37.701,27190.0
2020-01-14 14:40:00,40.49,40.53,40.48,40.53,10952.0,37.6731,37.7103,37.6638,37.7103,10952.0
2020-01-14 14:45:00,40.53,40.56,40.52,40.56,7818.0,37.7103,37.7383,37.701,37.7383,7818.0
2020-01-14 14:50:00,40.56,40.61,40.55,40.56,27384.0,37.7383,37.7848,37.729,37.7383,27384.0
2020-01-14 14:55:00,40.56,40.56,40.48,40.49,29544.0,37.7383,37.7383,37.6638,37.6731,29544.0
2020-01-14 15:00:00,40.48,40.54,40.48,40.54,25676.0,37.6638,37.7197,37.6638,37.7197,25676.0
2020-01-14 15:05:00,40.53,40.53,40.45,40.48,19960.0,37.7103,37.7103,37.6359,37.6638,19960.0
2020-01-14 15:10:00,40.48,40.5,40.48,40.5,10508.0,37.6638,37.6824,37.6638,37.6824,10508.0
2020-01-14 15:15:00,40.51,40.51,40.46,40.47,14322.0,37.6917,37.6917,37.6452,37.6545,14322.0
2020-01-14 15:20:00,40.46,40.47,40.33,40.36,33398.0,37.6452,37.6545,37.5243,37.5522,33398.0
2020-01-14 15:25:00,40.36,40.44,40.33,40.44,15078.0,37.5522,37.6266,37.5243,37.6266,15078.0
2020-01-14 15:30:00,40.45,40.51,40.44,40.5,31649.0,37.6359,37.6917,37.6266,37.6824,31649.0
2020-01-14 15:35:00,40.52,40.53,40.47,40.49,30024.0,37.701,37.7103,37.6545,37.6731,30024.0
2020-01-14 15:40:00,40.49,40.56,40.49,40.54,44749.0,37.6731,37.7383,37.6731,37.7197,44749.0
2020-01-14 15:45:00,40.54,40.59,40.51,40.59,52748.0,37.7197,37.7662,37.6917,37.7662,52748.0
2020-01-14 15:50:00,40.6,40.63,40.59,40.62,58327.0,37.7755,37.8034,37.7662,37.7941,58327.0
2020-01-14 15:55:00,40.62,40.65,40.56,40.58,249145.0,37.7941,37.822,37.7383,37.7569,249145.0
2020-01-15 09:30:00,40.83,40.92,40.71,40.71,112514.0,37.9895,38.0732,37.8778,37.8778,112514.0
2020-01-15 09:35:00,40.71,40.88,40.6,40.77,35137.0,37.8778,38.036,37.7755,37.9337,35137.0
2020-01-15 09:40:00,40.84,40.89,40.81,40.87,20769.0,37.9988,38.0453,37.9709,38.0267,20769.0
2020-01-15 09:45:00,40.86,40.91,40.58,40.6,22398.0,38.0174,38.0639,37.7569,37.7755,22398.0
2020-01-15 09:50:00,40.59,40.61,40.47,40.58,24054.0,37.7662,37.7848,37.6545,37.7569,24054.0
2020-01-15 09:55:00,40.59,40.66,40.58,40.6,16811.0,37.7662,37.8313,37.7569,37.7755,16811.0
2020-01-15 10:00:00,40.6,40.6,40.48,40.51,10640.0,37.7755,37.7755,37.6638,37.6917,10640.0
2020-01-15 10:05:00,40.52,40.58,40.49,40.53,13909.0,37.701,37.7569,37.6731,37.7103,13909.0
2020-01-15 10:10:00,40.52,40.6,40.47,40.58,20021.0,37.701,37.7755,37.6545,37.7569,20021.0
2020-01-15 10:15:00,40.58,40.63,40.55,40.6,12694.0,37.7569,37.8034,37.729,37.7755,12694.0
2020-01-15 10:20:00,40.62,40.67,40.62,40.63,15185.0,37.7941,37.8406,37.7941,37.8034,15185.0
2020-01-15 10:25:00,40.62,40.63,40.54,40.59,8135.0,37.7941,37.8034,37.7197,37.7662,8135.0
2020-01-15 10:30:00,40.58,40.67,40.57,40.62,22267.0,37.7569,37.8406,37.7476,37.7941,22267.0
2020-01-15 10:35:00,40.62,40.63,40.53,40.59,10989.0,37.7941,37.8034,37.7103,37.7662,10989.0
2020-01-15 10:40:00,40.6,40.65,40.56,40.62,7773.0,37.7755,37.822,37.7383,37.7941,7773.0
2020-01-15 10:45:00,40.63,40.72,40.6,40.71,8571.0,37.8034,37.8871,37.7755,37.8778,8571.0
2020-01-15 10:50:00,40.71,40.74,40.67,40.73,6398.0,37.8778,37.9057,37.8406,37.8964,6398.0
2020-01-15 10:55:00,40.72,40.77,40.66,40.67,10840.0,37.8871,37.9337,37.8313,37.8406,10840.0
2020-01-15 11:00:00,40.68,40.68,40.56,40.56,28313.0,37.8499,37.8499,37.7383,37.7383,28313.0
2020-01-15 11:05:00,40.57,40.68,40.56,40.67,22733.0,37.7476,37.8499,37.7383,37.8406,22733.0
2020-01-15 11:10:00,40.65,40.67,40.6,40.62,7721.0,37.822,37.8406,37.7755,37.7941,7721.0
2020-01-15 11:15:00,40.61,40.66,40.56,40.56,5800.0,37.7848,37.8313,37.7383,37.7383,5800.0
2020-01-15 11:20:00,40.56,40.67,40.54,40.67,5226.0,37.7383,37.8406,37.7197,37.8406,5226.0
2020-01-15 11:25:00,40.68,40.75,40.68,40.72,15118.0,37.8499,37.915,37.8499,37.8871,15118.0
2020-01-15 11:30:00,40.72,40.74,40.68,40.69,15940.0,37.8871,37.9057,37.8499,37.8592,15940.0
2020-01-15 11:35:00,40.7,40.76,40.7,40.76,9285.0,37.8685,37.9243,37.8685,37.9243,9285.0
2020-01-15 11:40:00,40.76,40.78,40.73,40.77,9555.0,37.9243,37.943,37.8964,37.9337,9555.0
2020-01-15 11:45:00,40.77,40.77,40.7,40.72,5472.0,37.9337,37.9337,37.8685,37.8871,5472.0
2020-01-15 11:50:00,40.7,40.76,40.69,40.76,7155.0,37.8685,37.9243,37.8592,37.9243,7155.0
2020-01-15 11:55:00,40.76,40.89,40.76,40.86,14584.0,37.9243,38.0453,37.9243,38.0174,14584.0
2020-01-15 12:00:00,40.87,40.9,40.87,40.88,7171.0,38.0267,38.0546,38.0267,38.036,7171.0
2020-01-15 12:05:00,40.86,40.86,40.79,40.81,8502.0,38.0174,38.0174,37.9523,37.9709,8502.0
2020-01-15 12:10:00,40.8,40.81,40.73,40.73,17151.0,37.9616,37.9709,37.8964,37.8964,17151.0
2020-01-15 12:15:00,40.72,40.82,40.72,40.82,22497.0,37.8871,37.9802,37.8871,37.9802,22497.0
2020-01-15 12:20:00,40.81,40.81,40.79,40.8,6850.0,37.9709,37.9709,37.9523,37.9616,6850.0
2020-01-15 12:25:00,40.78,40.8,40.77,40.8,5900.0,37.943,37.9616,37.9337,37.9616,5900.0
2020-01-15 12:30:00,40.8,40.8,40.77,40.78,6032.0,37.9616,37.9616,37.9337,37.943,6032.0
2020-01-15 12:35:00,40.79,40.8,40.78,40.79,1470.0,37.9523,37.9616,37.943,37.9523,1470.0
2020-01-15 12:40:00,40.81,40.81,40.75,40.76,2084.0,37.9709,37.9709,37.915,37.9243,2084.0
2020-01-15 12:45:00,40.77,40.78,40.77,40.78,1200.0,37.9337,37.943,37.9337,37.943,1200.0
2020-01-15 12:50:00,40.79,40.86,40.79,40.86,6464.0,37.9523,38.0174,37.9523,38.0174,6464.0
2020-01-15 12:55:00,40.86,40.88,40.84,40.85,6789.0,38.0174,38.036,37.9988,38.0081,6789.0
2020-01-15 13:00:00,40.87,40.94,40.87,40.93,29872.0,38.0267,38.0918,38.0267,38.0825,29872.0
2020-01-15 13:05:00,40.93,41.03,40.93,40.98,6537.0,38.0825,38.1756,38.0825,38.129,6537.0
2020-01-15 13:10:00,40.99,41.05,40.97,41.01,14122.0,38.1383,38.1942,38.1197,38.157,14122.0
2020-01-15 13:15:00,41.01,41.06,41.01,41.06,11496.0,38.157,38.2035,38.157,38.2035,11496.0
2020-01-15 13:20:00,41.05,41.05,41.0,41.02,7750.0,38.1942,38.1942,38.1477,38.1663,7750.0
2020-01-15 13:25:00,41.03,41.04,40.97,41.04,13447.0,38.1756,38.1849,38.1197,38.1849,13447.0
2020-01-15 13:30:00,41.04,41.11,41.03,41.09,17654.0,38.1849,38.25,38.1756,38.2314,17654.0
2020-01-15 13:35:00,41.09,41.11,41.08,41.1,10432.0,38.2314,38.25,38.2221,38.2407,10432.0
2020-01-15 13:40:00,41.1,41.12,41.06,41.12,7465.0,38.2407,38.2593,38.2035,38.2593,7465.0
2020-01-15 13:45:00,41.12,41.2,41.12,41.2,19193.0,38.2593,38.3337,38.2593,38.3337,19193.0
2020-01-15 13:50:00,41.19,41.19,41.15,41.17,19695.0,38.3244,38.3244,38.2872,38.3058,19695.0
2020-01-15 13:55:00,41.17,41.26,41.17,41.25,23812.0,38.3058,38.3896,38.3058,38.3803,23812.0
2020-01-15 14:00:00,41.24,41.3,41.23,41.29,20072.0,38.371,38.4268,38.3617,38.4175,20072.0
2020-01-15 14:05:00,41.29,41.29,41.23,41.24,26592.0,38.4175,38.4175,38.3617,38.371,26592.0
2020-01-15 14:10:00,41.24,41.34,41.2,41.33,29537.0,38.371,38.464,38.3337,38.4547,29537.0
2020-01-15 14:15:00,41.35,41.36,41.31,41.35,24924.0,38.4733,38.4826,38.4361,38.4733,24924.0
2020-01-15 14:20:00,41.35,41.39,41.34,41.38,17593.0,38.4733,38.5105,38.464,38.5012,17593.0
2020-01-15 14:25:00,41.39,41.44,41.39,41.43,20742.0,38.5105,38.557,38.5105,38.5477,20742.0
2020-01-15 14:30:00,41.44,41.56,41.43,41.46,46210.0,38.557,38.6687,38.5477,38.5756,46210.0
2020-01-15 14:35:00,41.46,41.54,41.46,41.51,17832.0,38.5756,38.6501,38.5756,38.6222,17832.0
2020-01-15 14:40:00,41.5,41.5,41.44,41.45,28064.0,38.6129,38.6129,38.557,38.5663,28064.0
2020-01-15 14:45:00,41.45,41.48,41.38,41.4,26589.0,38.5663,38.5943,38.5012,38.5198,26589.0
2020-01-15 14:50:00,41.4,41.44,41.36,41.36,19231.0,38.5198,38.557,38.4826,38.4826,19231.0
2020-01-15 14:55:00,41.37,41.44,41.37,41.39,26583.0,38.4919,38.557,38.4919,38.5105,26583.0
2020-01-15 15:00:00,41.38,41.38,41.31,41.31,39125.0,38.5012,38.5012,38.4361,38.4361,39125.0
2020-01-15 15:05:00,41.3,41.3,41.15,41.18,43739.0,38.4268,38.4268,38.2872,38.3151,43739.0
2020-01-15 15:10:00,41.17,41.23,41.15,41.22,32028.0,38.3058,38.3617,38.2872,38.3523,32028.0
2020-01-15 15:15:00,41.23,41.26,41.22,41.24,24010.0,38.3617,38.3896,38.3523,38.371,24010.0
2020-01-15 15:20:00,41.24,41.24,41.2,41.22,21982.0,38.371,38.371,38.3337,38.3523,21982.0
2020-01-15 15:25:00,41.22,41.32,41.22,41.31,37026.0,38.3523,38.4454,38.3523,38.4361,37026.0
2020-01-15 15:30:00,41.31,41.4,41.31,41.4,42187.0,38.4361,38.5198,38.4361,38.5198,42187.0
2020-01-15 15:35:00,41.4,41.4,41.35,41.37,43277.0,38.5198,38.5198,38.4733,38.4919,43277.0
2020-01-15 15:40:00,41.38,41.44,41.38,41.44,52489.0,38.5012,38.557,38.5012,38.557,52489.0
2020-01-15 15:45:00,41.44,41.47,41.42,41.46,73720.0,38.557,38.585,38.5384,38.5756,73720.0
2020-01-15 15:50:00,41.46,41.47,41.41,41.41,105678.0,38.5756,38.585,38.5291,38.5291,105678.0
2020-01-15 15:55:00,41.42,41.48,41.35,41.36,408745.0,38.5384,38.5943,38.4733,38.4826,408745.0
2020-01-16 09:30:00,41.15,41.15,40.86,40.96,90408.0,38.2872,38.2872,38.0174,38.1104,90408.0
2020-01-16 09:35:00,40.98,40.98,40.72,40.82,26961.0,38.129,38.129,37.8871,37.9802,26961.0
2020-01-16 09:40:00,40.78,40.92,40.76,40.92,28143.0,37.943,38.0732,37.9243,38.0732,28143.0
2020-01-16 09:45:00,40.9,41.05,40.87,41.02,19104.0,38.0546,38.1942,38.0267,38.1663,19104.0
2020-01-16 09:50:00,41.03,41.07,40.94,40.96,17710.0,38.1756,38.2128,38.0918,38.1104,17710.0
2020-01-16 09:55:00,40.96,41.14,40.94,41.14,23029.0,38.1104,38.2779,38.0918,38.2779,23029.0
2020-01-16 10:00:00,41.11,41.26,41.07,41.21,13735.0,38.25,38.3896,38.2128,38.343,13735.0
2020-01-16 10:05:00,41.19,41.19,41.05,41.06,19033.0,38.3244,38.3244,38.1942,38.2035,19033.0
2020-01-16 10:10:00,41.05,41.06,40.84,40.9,14900.0,38.1942,38.2035,37.9988,38.0546,14900.0
2020-01-16 10:15:00,40.88,40.96,40.86,40.89,18286.0,38.036,38.1104,38.0174,38.0453,18286.0
2020-01-16 10:20:00,40.89,40.93,40.76,40.81,38184.0,38.0453,38.0825,37.9243,37.9709,38184.0
2020-01-16 10:25:00,40.82,40.92,40.82,40.92,28814.0,37.9802,38.0732,37.9802,38.0732,28814.0
2020-01-16 10:30:00,40.92,40.92,40.76,40.8,21212.0,38.0732,38.0732,37.9243,37.9616,21212.0
2020-01-16 10:35:00,40.78,40.88,40.76,40.82,22359.0,37.943,38.036,37.9243,37.9802,22359.0
2020-01-16 10:40:00,40.8,40.82,40.74,40.77,20971.0,37.9616,37.9802,37.9057,37.9337,20971.0
2020-01-16 10:45:00,40.74,40.74,40.64,40.73,39593.0,37.9057,37.9057,37.8127,37.8964,39593.0
2020-01-16 10:50:00,40.76,40.81,40.73,40.8,15898.0,37.9243,37.9709,37.8964,37.9616,15898.0
2020-01-16 10:55:00,40.8,40.88,40.8,40.85,26351.0,37.9616,38.036,37.9616,38.0081,26351.0
2020-01-16 11:00:00,40.84,40.88,40.79,40.8,19730.0,37.9988,38.036,37.9523,37.9616,19730.0
2020-01-16 11:05:00,40.8,40.83,40.79,40.79,15806.0,37.9616,37.9895,37.9523,37.9523,15806.0
2020-01-16 11:10:00,40.79,40.9,40.78,40.9,20457.0,37.9523,38.0546,37.943,38.0546,20457.0
2020-01-16 11:15:00,40.86,40.89,40.85,40.88,8688.0,38.0174,38.0453,38.0081,38.036,8688.0
2020-01-16 11:20:00,40.88,40.91,40.83,40.89,10859.0,38.036,38.0639,37.9895,38.0453,10859.0
2020-01-16 11:25:00,40.86,40.93,40.85,40.92,15009.0,38.0174,38.0825,38.0081,38.0732,15009.0
2020-01-16 11:30:00,40.92,41.06,40.92,41.03,22222.0,38.0732,38.2035,38.0732,38.1756,22222.0
2020-01-16 11:35:00,41.02,41.02,40.94,41.0,19867.0,38.1663,38.1663,38.0918,38.1477,19867.0
2020-01-16 11:40:00,41.01,41.04,41.0,41.0,8236.0,38.157,38.1849,38.1477,38.1477,8236.0
2020-01-16 11:45:00,40.99,41.01,40.95,40.99,7940.0,38.1383,38.157,38.1011,38.1383,7940.0
2020-01-16 11:50:00,40.96,40.96,40.9,40.9,8505.0,38.1104,38.1104,38.0546,38.0546,8505.0
2020-01-16 11:55:00,40.9,41.01,40.9,41.01,13139.0,38.0546,38.157,38.0546,38.157,13139.0
2020-01-16 12:00:00,41.0,41.09,41.0,41.06,13959.0,38.1477,38.2314,38.1477,38.2035,13959.0
2020-01-16 12:05:00,41.03,41.05,41.0,41.02,5747.0,38.1756,38.1942,38.1477,38.1663,5747.0
2020-01-16 12:10:00,41.04,41.08,41.04,41.04,9336.0,38.1849,38.2221,38.1849,38.1849,9336.0
2020-01-16 12:15:00,41.03,41.04,41.01,41.01,5070.0,38.1756,38.1849,38.157,38.157,5070.0
2020-01-16 12:20:00,41.02,41.02,41.0,41.0,3271.0,38.1663,38.1663,38.1477,38.1477,3271.0
2020-01-16 12:25:00,41.0,41.01,40.97,40.97,9090.0,38.1477,38.157,38.1197,38.1197,9090.0
2020-01-16 12:30:00,40.98,41.0,40.95,40.95,10969.0,38.129,38.1477,38.1011,38.1011,10969.0
2020-01-16 12:35:00,40.96,40.99,40.96,40.98,6291.0,38.1104,38.1383,38.1104,38.129,6291.0
2020-01-16 12:40:00,40.98,41.03,40.98,41.03,5100.0,38.129,38.1756,38.129,38.1756,5100.0
2020-01-16 12:45:00,41.05,41.05,41.0,41.04,6859.0,38.1942,38.1942,38.1477,38.1849,6859.0
2020-01-16 12:50:00,41.02,41.04,41.01,41.01,7369.0,38.1663,38.1849,38.157,38.157,7369.0
2020-01-16 12:55:00,41.01,41.01,40.96,40.99,8469.0,38.157,38.157,38.1104,38.1383,8469.0
2020-01-16 13:00:00,40.98,41.0,40.94,40.96,11174.0,38.129,38.1477,38.0918,38.1104,11174.0
2020-01-16 13:05:00,40.95,40.96,40.93,40.95,2300.0,38.1011,38.1104,38.0825,38.1011,2300.0
2020-01-16 13:10:00,40.93,40.94,40.91,40.94,14227.0,38.0825,38.0918,38.0639,38.0918,14227.0
2020-01-16 13:15:00,40.94,40.94,40.88,40.89,6364.0,38.0918,38.0918,38.036,38.0453,6364.0
2020-01-16 13:20:00,40.89,40.93,40.89,40.9,10217.0,38.0453,38.0825,38.0453,38.0546,10217.0
2020-01-16 13:25:00,40.89,40.89,40.83,40.86,11441.0,38.0453,38.0453,37.9895,38.0174,11441.0
2020-01-16 13:30:00,40.86,40.86,40.82,40.82,8016.0,38.0174,38.0174,37.9802,37.9802,8016.0
2020-01-16 13:35:00,40.82,40.83,40.79,40.83,12478.0,37.9802,37.9895,37.9523,37.9895,12478.0
2020-01-16 13:40:00,40.83,40.86,40.83,40.83,12357.0,37.9895,38.0174,37.9895,37.9895,12357.0
2020-01-16 13:45:00,40.83,40.88,40.83,40.85,20622.0,37.9895,38.036,37.9895,38.0081,20622.0
2020-01-16 13:50:00,40.84,40.85,40.83,40.85,9819.0,37.9988,38.0081,37.9895,38.0081,9819.0
2020-01-16 13:55:00,40.84,40.86,40.83,40.85,22597.0,37.9988,38.0174,37.9895,38.0081,22597.0
2020-01-16 14:00:00,40.84,40.91,40.83,40.91,16212.0,37.9988,38.0639,37.9895,38.0639,16212.0
2020-01-16 14:05:00,40.92,40.95,40.92,40.95,16655.0,38.0732,38.1011,38.0732,38.1011,16655.0
2020-01-16 14:10:00,40.96,41.0,40.95,40.99,14258.0,38.1104,38.1477,38.1011,38.1383,14258.0
2020-01-16 14:15:00,40.99,40.99,40.95,40.98,9471.0,38.1383,38.1383,38.1011,38.129,9471.0
2020-01-16 14:20:00,40.99,40.99,40.97,40.97,3482.0,38.1383,38.1383,38.1197,38.1197,3482.0
2020-01-16 14:25:00,40.94,40.94,40.92,40.93,8311.0,38.0918,38.0918,38.0732,38.0825,8311.0
2020-01-16 14:30:00,40.93,40.93,40.92,40.92,3788.0,38.0825,38.0825,38.0732,38.0732,3788.0
2020-01-16 14:35:00,40.93,40.95,40.93,40.95,10540.0,38.0825,38.1011,38.0825,38.1011,10540.0
2020-01-16 14:40:00,40.95,40.97,40.95,40.95,12719.0,38.1011,38.1197,38.1011,38.1011,12719.0
2020-01-16 14:45:00,40.94,40.96,40.94,40.96,3567.0,38.0918,38.1104,38.0918,38.1104,3567.0
2020-01-16 14:50:00,40.96,40.99,40.95,40.98,9709.0,38.1104,38.1383,38.1011,38.129,9709.0
2020-01-16 14:55:00,40.97,40.97,40.92,40.95,13928.0,38.1197,38.1197,38.0732,38.1011,13928.0
2020-01-16 15:00:00,40.95,40.96,40.93,40.94,10538.0,38.1011,38.1104,38.0825,38.0918,10538.0
2020-01-16 15:05:00,40.94,40.97,40.94,40.97,6607.0,38.0918,38.1197,38.0918,38.1197,6607.0
2020-01-16 15:10:00,40.97,40.97,40.91,40.91,4503.0,38.1197,38.1197,38.0639,38.0639,4503.0
2020-01-16 15:15:00,40.9,40.9,40.85,40.87,3733.0,38.0546,38.0546,38.0081,38.0267,3733.0
2020-01-16 15:20:00,40.86,40.92,40.85,40.92,14642.0,38.0174,38.0732,38.0081,38.0732,14642.0
2020-01-16 15:25:00,40.93,40.97,40.92,40.97,18577.0,38.0825,38.1197,38.0732,38.1197,18577.0
2020-01-16 15:30:00,40.98,40.98,40.94,40.97,13382.0,38.129,38.129,38.0918,38.1197,13382.0
2020-01-16 15:35:00,40.96,41.0,40.94,40.96,12447.0,38.1104,38.1477,38.0918,38.1104,12447.0
2020-01-16 15:40:00,40.97,41.05,40.96,41.04,18897.0,38.1197,38.1942,38.1104,38.1849,18897.0
2020-01-16 15:45:00,41.05,41.06,40.98,41.0,27147.0,38.1942,38.2035,38.129,38.1477,27147.0
2020-01-16 15:50:00,41.0,41.02,40.99,40.99,37625.0,38.1477,38.1663,38.1383,38.1383,37625.0
2020-01-16 15:55:00,40.99,41.02,40.94,41.0,356049.0,38.1383,38.1663,38.0918,38.1477,356049.0
2020-01-17 09:30:00,41.26,41.3,41.03,41.06,78755.0,38.3896,38.4268,38.1756,38.2035,78755.0
2020-01-17 09:35:00,41.05,41.13,40.98,41.06,21989.0,38.1942,38.2686,38.129,38.2035,21989.0
2020-01-17 09:40:00,41.07,41.07,40.89,40.98,23841.0,38.2128,38.2128,38.0453,38.129,23841.0
2020-01-17 09:45:00,40.95,41.1,40.91,40.99,14459.0,38.1011,38.2407,38.0639,38.1383,14459.0
2020-01-17 09:50:00,40.99,41.17,40.99,41.14,19538.0,38.1383,38.3058,38.1383,38.2779,19538.0
2020-01-17 09:55:00,41.12,41.12,41.07,41.1,10064.0,38.2593,38.2593,38.2128,38.2407,10064.0
2020-01-17 10:00:00,41.12,41.15,41.01,41.03,10870.0,38.2593,38.2872,38.157,38.1756,10870.0
2020-01-17 10:05:00,41.02,41.04,40.87,40.88,25408.0,38.1663,38.1849,38.0267,38.036,25408.0
2020-01-17 10:10:00,40.87,40.88,40.65,40.65,90257.0,38.0267,38.036,37.822,37.822,90257.0
2020-01-17 10:15:00,40.65,40.74,40.58,40.68,49302.0,37.822,37.9057,37.7569,37.8499,49302.0
2020-01-17 10:20:00,40.68,40.78,40.65,40.78,28432.0,37.8499,37.943,37.822,37.943,28432.0
2020-01-17 10:25:00,40.78,40.81,40.7,40.76,24822.0,37.943,37.9709,37.8685,37.9243,24822.0
2020-01-17 10:30:00,40.78,40.79,40.67,40.67,24087.0,37.943,37.9523,37.8406,37.8406,24087.0
2020-01-17 10:35:00,40.66,40.76,40.66,40.76,19238.0,37.8313,37.9243,37.8313,37.9243,19238.0
2020-01-17 10:40:00,40.75,40.77,40.71,40.74,11154.0,37.915,37.9337,37.8778,37.9057,11154.0
2020-01-17 10:45:00,40.73,40.81,40.68,40.81,15385.0,37.8964,37.9709,37.8499,37.9709,15385.0
2020-01-17 10:50:00,40.82,40.83,40.77,40.8,10349.0,37.9802,37.9895,37.9337,37.9616,10349.0
2020-01-17 10:55:00,40.78,40.85,40.76,40.76,20131.0,37.943,38.0081,37.9243,37.9243,20131.0
2020-01-17 11:00:00,40.75,40.76,40.67,40.73,12991.0,37.915,37.9243,37.8406,37.8964,12991.0
2020-01-17 11:05:00,40.73,40.75,40.64,40.65,12271.0,37.8964,37.915,37.8127,37.822,12271.0
2020-01-17 11:10:00,40.65,40.76,40.65,40.74,13063.0,37.822,37.9243,37.822,37.9057,13063.0
2020-01-17 11:15:00,40.74,40.81,40.69,40.78,12293.0,37.9057,37.9709,37.8592,37.943,12293.0
2020-01-17 11:20:00,40.79,40.82,40.76,40.82,8435.0,37.9523,37.9802,37.9243,37.9802,8435.0
2020-01-17 11:25:00,40.83,40.9,40.83,40.85,31658.0,37.9895,38.0546,37.9895,38.0081,31658.0
2020-01-17 11:30:00,40.85,40.94,40.85,40.94,18276.0,38.0081,38.0918,38.0081,38.0918,18276.0
2020-01-17 11:35:00,40.94,40.94,40.87,40.9,13019.0,38.0918,38.0918,38.0267,38.0546,13019.0
2020-01-17 11:40:00,40.9,40.91,40.86,40.91,5754.0,38.0546,38.0639,38.0174,38.0639,5754.0
2020-01-17 11:45:00,40.9,40.97,40.89,40.97,15662.0,38.0546,38.1197,38.0453,38.1197,15662.0
2020-01-17 11:50:00,40.98,41.01,40.95,40.96,9436.0,38.129,38.157,38.1011,38.1104,9436.0
2020-01-17 11:55:00,40.97,40.97,40.92,40.93,6863.0,38.1197,38.1197,38.0732,38.0825,6863.0
2020-01-17 12:00:00,40.94,41.01,40.94,40.98,8960.0,38.0918,38.157,38.0918,38.129,8960.0
2020-01-17 12:05:00,40.98,40.98,40.94,40.96,8329.0,38.129,38.129,38.0918,38.1104,8329.0
2020-01-17 12:10:00,40.96,41.04,40.95,41.04,8470.0,38.1104,38.1849,38.1011,38.1849,8470.0
2020-01-17 12:15:00,41.05,41.06,41.02,41.02,5210.0,38.1942,38.2035,38.1663,38.1663,5210.0
2020-01-17 12:20:00,41.01,41.06,40.99,41.04,10040.0,38.157,38.2035,38.1383,38.1849,10040.0
2020-01-17 12:25:00,41.03,41.03,40.98,40.98,6242.0,38.1756,38.1756,38.129,38.129,6242.0
2020-01-17 12:30:00,40.98,40.99,40.93,40.94,29930.0,38.129,38.1383,38.0825,38.0918,29930.0
2020-01-17 12:35:00,40.94,40.97,40.93,40.97,7285.0,38.0918,38.1197,38.0825,38.1197,7285.0
2020-01-17 12:40:00,40.98,40.98,40.92,40.96,4983.0,38.129,38.129,38.0732,38.1104,4983.0
2020-01-17 12:45:00,40.96,41.02,40.96,41.01,8152.0,38.1104,38.1663,38.1104,38.157,8152.0
2020-01-17 12:50:00,41.03,41.04,40.99,40.99,7066.0,38.1756,38.1849,38.1383,38.1383,7066.0
2020-01-17 12:55:00,41.0,41.11,41.0,41.08,9429.0,38.1477,38.25,38.1477,38.2221,9429.0
2020-01-17 13:00:00,41.08,41.12,41.05,41.06,10615.0,38.2221,38.2593,38.1942,38.2035,10615.0
2020-01-17 13:05:00,41.06,41.06,40.99,41.0,11215.0,38.2035,38.2035,38.1383,38.1477,11215.0
2020-01-17 13:10:00,41.0,41.08,41.0,41.08,6563.0,38.1477,38.2221,38.1477,38.2221,6563.0
2020-01-17 13:15:00,41.09,41.12,41.04,41.04,9563.0,38.2314,38.2593,38.1849,38.1849,9563.0
2020-01-17 13:20:00,41.04,41.11,41.04,41.1,3000.0,38.1849,38.25,38.1849,38.2407,3000.0
2020-01-17 13:25:00,41.11,41.15,41.11,41.12,18008.0,38.25,38.2872,38.25,38.2593,18008.0
2020-01-17 13:30:00,41.12,41.23,41.12,41.22,25761.0,38.2593,38.3617,38.2593,38.3523,25761.0
2020-01-17 13:35:00,41.23,41.31,41.23,41.3,15855.0,38.3617,38.4361,38.3617,38.4268,15855.0
2020-01-17 13:40:00,41.29,41.31,41.28,41.3,6238.0,38.4175,38.4361,38.4082,38.4268,6238.0
2020-01-17 13:45:00,41.3,41.33,41.3,41.33,8344.0,38.4268,38.4547,38.4268,38.4547,8344.0
2020-01-17 13:50:00,41.33,41.36,41.29,41.3,24164.0,38.4547,38.4826,38.4175,38.4268,24164.0
2020-01-17 13:55:00,41.31,41.31,41.28,41.3,24747.0,38.4361,38.4361,38.4082,38.4268,24747.0
2020-01-17 14:00:00,41.3,41.38,41.3,41.37,15862.0,38.4268,38.5012,38.4268,38.4919,15862.0
2020-01-17 14:05:00,41.37,41.42,41.37,41.42,20257.0,38.4919,38.5384,38.4919,38.5384,20257.0
2020-01-17 14:10:00,41.41,41.44,41.4,41.41,19387.0,38.5291,38.557,38.5198,38.5291,19387.0
2020-01-17 14:15:00,41.41,41.41,41.33,41.33,33672.0,38.5291,38.5291,38.4547,38.4547,33672.0
2020-01-17 14:20:00,41.34,41.38,41.33,41.38,19940.0,38.464,38.5012,38.4547,38.5012,19940.0
2020-01-17 14:25:00,41.39,41.4,41.37,41.4,11285.0,38.5105,38.5198,38.4919,38.5198,11285.0
2020-01-17 14:30:00,41.39,41.4,41.26,41.31,23851.0,38.5105,38.5198,38.3896,38.4361,23851.0
2020-01-17 14:35:00,41.31,41.33,41.28,41.3,13505.0,38.4361,38.4547,38.4082,38.4268,13505.0
2020-01-17 14:40:00,41.32,41.33,41.31,41.33,10584.0,38.4454,38.4547,38.4361,38.4547,10584.0
2020-01-17 14:45:00,41.32,41.35,41.31,41.33,12694.0,38.4454,38.4733,38.4361,38.4547,12694.0
2020-01-17 14:50:00,41.33,41.35,41.33,41.35,6223.0,38.4547,38.4733,38.4547,38.4733,6223.0
2020-01-17 14:55:00,41.35,41.35,41.29,41.3,18545.0,38.4733,38.4733,38.4175,38.4268,18545.0
2020-01-17 15:00:00,41.3,41.32,41.28,41.32,9449.0,38.4268,38.4454,38.4082,38.4454,9449.0
2020-01-17 15:05:00,41.33,41.34,41.33,41.33,9962.0,38.4547,38.464,38.4547,38.4547,9962.0
2020-01-17 15:10:00,41.33,41.36,41.29,41.29,25278.0,38.4547,38.4826,38.4175,38.4175,25278.0
2020-01-17 15:15:00,41.28,41.28,41.2,41.24,21253.0,38.4082,38.4082,38.3337,38.371,21253.0
2020-01-17 15:20:00,41.25,41.29,41.25,41.27,10705.0,38.3803,38.4175,38.3803,38.3989,10705.0
2020-01-17 15:25:00,41.26,41.26,41.15,41.15,24580.0,38.3896,38.3896,38.2872,38.2872,24580.0
2020-01-17 15:30:00,41.14,41.14,41.04,41.05,24828.0,38.2779,38.2779,38.1849,38.1942,24828.0
2020-01-17 15:35:00,41.04,41.04,40.94,40.97,27446.0,38.1849,38.1849,38.0918,38.1197,27446.0
2020-01-17 15:40:00,40.97,40.98,40.88,40.88,30734.0,38.1197,38.129,38.036,38.036,30734.0
2020-01-17 15:45:00,40.88,40.9,40.85,40.88,74655.0,38.036,38.0546,38.0081,38.036,74655.0
2020-01-17 15:50:00,40.88,40.97,40.87,40.9,59759.0,38.036,38.1197,38.0267,38.0546,59759.0
2020-01-17 15:55:00,40.91,40.94,40.82,40.89,204956.0,38.0639,38.0918,37.9802,38.0453,204956.0
2020-01-21 09:30:00,40.6,40.63,40.42,40.57,83410.0,37.7755,37.8034,37.608,37.7476,83410.0
2020-01-21 09:35:00,40.58,40.6,40.46,40.58,39545.0,37.7569,37.7755,37.6452,37.7569,39545.0
2020-01-21 09:40:00,40.57,40.6,40.47,40.52,39874.0,37.7476,37.7755,37.6545,37.701,39874.0
2020-01-21 09:45:00,40.52,40.68,40.47,40.66,34229.0,37.701,37.8499,37.6545,37.8313,34229.0
2020-01-21 09:50:00,40.68,40.76,40.64,40.72,22199.0,37.8499,37.9243,37.8127,37.8871,22199.0
2020-01-21 09:55:00,40.71,40.84,40.69,40.84,21481.0,37.8778,37.9988,37.8592,37.9988,21481.0
2020-01-21 10:00:00,40.84,40.94,40.78,40.94,26917.0,37.9988,38.0918,37.943,38.0918,26917.0
2020-01-21 10:05:00,40.94,41.05,40.93,41.05,18284.0,38.0918,38.1942,38.0825,38.1942,18284.0
2020-01-21 10:10:00,41.03,41.09,40.95,41.09,30022.0,38.1756,38.2314,38.1011,38.2314,30022.0
2020-01-21 10:15:00,41.13,41.22,41.12,41.18,101530.0,38.2686,38.3523,38.2593,38.3151,101530.0
2020-01-21 10:20:00,41.18,41.29,41.17,41.26,24918.0,38.3151,38.4175,38.3058,38.3896,24918.0
2020-01-21 10:25:00,41.27,41.27,41.19,41.24,37858.0,38.3989,38.3989,38.3244,38.371,37858.0
2020-01-21 10:30:00,41.22,41.37,41.22,41.34,55500.0,38.3523,38.4919,38.3523,38.464,55500.0
2020-01-21 10:35:00,41.34,41.37,41.26,41.35,15503.0,38.464,38.4919,38.3896,38.4733,15503.0
2020-01-21 10:40:00,41.35,41.4,41.28,41.38,44441.0,38.4733,38.5198,38.4082,38.5012,44441.0
2020-01-21 10:45:00,41.37,41.42,41.31,41.35,54551.0,38.4919,38.5384,38.4361,38.4733,54551.0
2020-01-21 10:50:00,41.36,41.41,41.36,41.39,58003.0,38.4826,38.5291,38.4826,38.5105,58003.0
2020-01-21 10:55:00,41.39,41.44,41.37,41.43,54663.0,38.5105,38.557,38.4919,38.5477,54663.0
2020-01-21 11:00:00,41.43,41.5,41.42,41.49,45939.0,38.5477,38.6129,38.5384,38.6036,45939.0
2020-01-21 11:05:00,41.49,41.5,41.4,41.45,25984.0,38.6036,38.6129,38.5198,38.5663,25984.0
2020-01-21 11:10:00,41.45,41.49,41.39,41.41,35900.0,38.5663,38.6036,38.5105,38.5291,35900.0
2020-01-21 11:15:00,41.41,41.41,41.23,41.23,37045.0,38.5291,38.5291,38.3617,38.3617,37045.0
2020-01-21 11:20:00,41.24,41.25,41.15,41.21,63796.0,38.371,38.3803,38.2872,38.343,63796.0
2020-01-21 11:25:00,41.21,41.21,41.14,41.19,37188.0,38.343,38.343,38.2779,38.3244,37188.0
2020-01-21 11:30:00,41.18,41.2,41.09,41.14,17420.0,38.3151,38.3337,38.2314,38.2779,17420.0
2020-01-21 11:35:00,41.15,41.16,41.07,41.12,19250.0,38.2872,38.2965,38.2128,38.2593,19250.0
2020-01-21 11:40:00,41.13,41.17,41.13,41.17,17509.0,38.2686,38.3058,38.2686,38.3058,17509.0
2020-01-21 11:45:00,41.18,41.26,41.16,41.22,46691.0,38.3151,38.3896,38.2965,38.3523,46691.0
2020-01-21 11:50:00,41.22,41.23,41.16,41.19,23823.0,38.3523,38.3617,38.2965,38.3244,23823.0
2020-01-21 11:55:00,41.19,41.2,41.16,41.18,12897.0,38.3244,38.3337,38.2965,38.3151,12897.0
2020-01-21 12:00:00,41.18,41.21,41.16,41.19,15616.0,38.3151,38.343,38.2965,38.3244,15616.0
2020-01-21 12:05:00,41.19,41.24,41.18,41.2,27827.0,38.3244,38.371,38.3151,38.3337,27827.0
2020-01-21 12:10:00,41.19,41.2,41.18,41.2,10176.0,38.3244,38.3337,38.3151,38.3337,10176.0
2020-01-21 12:15:00,41.19,41.19,41.13,41.17,10829.0,38.3244,38.3244,38.2686,38.3058,10829.0
2020-01-21 12:20:00,41.19,41.25,41.18,41.25,8981.0,38.3244,38.3803,38.3151,38.3803,8981.0
2020-01-21 12:25:00,41.26,41.26,41.23,41.25,8219.0,38.3896,38.3896,38.3617,38.3803,8219.0
2020-01-21 12:30:00,41.26,41.26,41.23,41.23,7370.0,38.3896,38.3896,38.3617,38.3617,7370.0
2020-01-21 12:35:00,41.23,41.28,41.22,41.28,18230.0,38.3617,38.4082,38.3523,38.4082,18230.0
2020-01-21 12:40:00,41.29,41.34,41.27,41.34,16180.0,38.4175,38.464,38.3989,38.464,16180.0
2020-01-21 12:45:00,41.34,41.34,41.3,41.32,11776.0,38.464,38.464,38.4268,38.4454,11776.0
2020-01-21 12:50:00,41.31,41.31,41.23,41.23,10047.0,38.4361,38.4361,38.3617,38.3617,10047.0
2020-01-21 12:55:00,41.24,41.25,41.22,41.24,11759.0,38.371,38.3803,38.3523,38.371,11759.0
2020-01-21 13:00:00,41.24,41.24,41.05,41.08,24237.0,38.371,38.371,38.1942,38.2221,24237.0
2020-01-21 13:05:00,41.08,41.08,40.98,41.02,15092.0,38.2221,38.2221,38.129,38.1663,15092.0
2020-01-21 13:10:00,41.01,41.08,40.97,41.07,18192.0,38.157,38.2221,38.1197,38.2128,18192.0
2020-01-21 13:15:00,41.07,41.19,41.04,41.19,15504.0,38.2128,38.3244,38.1849,38.3244,15504.0
2020-01-21 13:20:00,41.18,41.22,41.16,41.17,17970.0,38.3151,38.3523,38.2965,38.3058,17970.0
2020-01-21 13:25:00,41.19,41.25,41.18,41.19,9699.0,38.3244,38.3803,38.3151,38.3244,9699.0
2020-01-21 13:30:00,41.18,41.27,41.15,41.26,20331.0,38.3151,38.3989,38.2872,38.3896,20331.0
2020-01-21 13:35:00,41.28,41.34,41.26,41.28,12168.0,38.4082,38.464,38.3896,38.4082,12168.0
2020-01-21 13:40:00,41.29,41.32,41.26,41.29,8466.0,38.4175,38.4454,38.3896,38.4175,8466.0
2020-01-21 13:45:00,41.3,41.32,41.29,41.31,11419.0,38.4268,38.4454,38.4175,38.4361,11419.0
2020-01-21 13:50:00,41.31,41.36,41.3,41.35,8821.0,38.4361,38.4826,38.4268,38.4733,8821.0
2020-01-21 13:55:00,41.35,41.39,41.31,41.37,16497.0,38.4733,38.5105,38.4361,38.4919,16497.0
2020-01-21 14:00:00,41.37,41.38,41.32,41.33,11474.0,38.4919,38.5012,38.4454,38.4547,11474.0
2020-01-21 14:05:00,41.33,41.33,41.27,41.29,19943.0,38.4547,38.4547,38.3989,38.4175,19943.0
2020-01-21 14:10:00,41.31,41.35,41.3,41.33,11540.0,38.4361,38.4733,38.4268,38.4547,11540.0
2020-01-21 14:15:00,41.33,41.35,41.31,41.34,10547.0,38.4547,38.4733,38.4361,38.464,10547.0
2020-01-21 14:20:00,41.35,41.37,41.33,41.36,10963.0,38.4733,38.4919,38.4547,38.4826,10963.0
2020-01-21 14:25:00,41.36,41.39,41.35,41.35,10810.0,38.4826,38.5105,38.4733,38.4733,10810.0
2020-01-21 14:30:00,41.34,41.36,41.3,41.36,11131.0,38.464,38.4826,38.4268,38.4826,11131.0
2020-01-21 14:35:00,41.38,41.39,41.34,41.34,15783.0,38.5012,38.5105,38.464,38.464,15783.0
2020-01-21 14:40:00,41.34,41.36,41.33,41.35,4320.0,38.464,38.4826,38.4547,38.4733,4320.0
2020-01-21 14:45:00,41.36,41.38,41.36,41.37,19364.0,38.4826,38.5012,38.4826,38.4919,19364.0
2020-01-21 14:50:00,41.37,41.4,41.37,41.4,7537.0,38.4919,38.5198,38.4919,38.5198,7537.0
2020-01-21 14:55:00,41.4,41.42,41.38,41.41,5941.0,38.5198,38.5384,38.5012,38.5291,5941.0
2020-01-21 15:00:00,41.41,41.42,41.37,41.37,18953.0,38.5291,38.5384,38.4919,38.4919,18953.0
2020-01-21 15:05:00,41.38,41.39,41.36,41.39,17849.0,38.5012,38.5105,38.4826,38.5105,17849.0
2020-01-21 15:10:00,41.38,41.38,41.36,41.37,7066.0,38.5012,38.5012,38.4826,38.4919,7066.0
2020-01-21 15:15:00,41.37,41.4,41.36,41.37,10444.0,38.4919,38.5198,38.4826,38.4919,10444.0
2020-01-21 15:20:00,41.37,41.41,41.37,41.4,10605.0,38.4919,38.5291,38.4919,38.5198,10605.0
2020-01-21 15:25:00,41.4,41.42,41.39,41.42,22390.0,38.5198,38.5384,38.5105,38.5384,22390.0
2020-01-21 15:30:00,41.43,41.49,41.43,41.49,65354.0,38.5477,38.6036,38.5477,38.6036,65354.0
2020-01-21 15:35:00,41.48,41.49,41.46,41.46,26344.0,38.5943,38.6036,38.5756,38.5756,26344.0
2020-01-21 15:40:00,41.46,41.51,41.46,41.5,23602.0,38.5756,38.6222,38.5756,38.6129,23602.0
2020-01-21 15:45:00,41.51,41.51,41.47,41.49,56455.0,38.6222,38.6222,38.585,38.6036,56455.0
2020-01-21 15:50:00,41.49,41.51,41.47,41.5,79777.0,38.6036,38.6222,38.585,38.6129,79777.0
2020-01-21 15:55:00,41.51,41.55,41.46,41.53,336863.0,38.6222,38.6594,38.5756,38.6408,336863.0
2020-01-22 09:30:00,41.48,41.65,41.42,41.42,34565.0,38.5943,38.7524,38.5384,38.5384,34565.0
2020-01-22 09:35:00,41.43,41.64,41.43,41.64,17463.0,38.5477,38.7431,38.5477,38.7431,17463.0
2020-01-22 09:40:00,41.64,41.64,41.5,41.53,16662.0,38.7431,38.7431,38.6129,38.6408,16662.0
2020-01-22 09:45:00,41.52,41.54,41.34,41.34,10043.0,38.6315,38.6501,38.464,38.464,10043.0
2020-01-22 09:50:00,41.35,41.47,41.34,41.47,12133.0,38.4733,38.585,38.464,38.585,12133.0
2020-01-22 09:55:00,41.48,41.48,41.36,41.39,18367.0,38.5943,38.5943,38.4826,38.5105,18367.0
2020-01-22 10:00:00,41.37,41.37,41.21,41.21,28710.0,38.4919,38.4919,38.343,38.343,28710.0
2020-01-22 10:05:00,41.24,41.3,41.16,41.2,27094.0,38.371,38.4268,38.2965,38.3337,27094.0
2020-01-22 10:10:00,41.2,41.2,41.13,41.19,20099.0,38.3337,38.3337,38.2686,38.3244,20099.0
2020-01-22 10:15:00,41.21,41.27,41.19,41.19,22381.0,38.343,38.3989,38.3244,38.3244,22381.0
2020-01-22 10:20:00,41.19,41.35,41.19,41.31,7713.0,38.3244,38.4733,38.3244,38.4361,7713.0
2020-01-22 10:25:00,41.3,41.38,41.26,41.35,12989.0,38.4268,38.5012,38.3896,38.4733,12989.0
2020-01-22 10:30:00,41.35,41.36,41.24,41.3,18519.0,38.4733,38.4826,38.371,38.4268,18519.0
2020-01-22 10:35:00,41.3,41.4,41.29,41.4,6193.0,38.4268,38.5198,38.4175,38.5198,6193.0
2020-01-22 10:40:00,41.39,41.41,41.36,41.39,10150.0,38.5105,38.5291,38.4826,38.5105,10150.0
2020-01-22 10:45:00,41.38,41.47,41.38,41.44,3845.0,38.5012,38.585,38.5012,38.557,3845.0
2020-01-22 10:50:00,41.44,41.48,41.4,41.48,6953.0,38.557,38.5943,38.5198,38.5943,6953.0
2020-01-22 10:55:00,41.46,41.55,41.46,41.54,14267.0,38.5756,38.6594,38.5756,38.6501,14267.0
2020-01-22 11:00:00,41.53,41.58,41.48,41.53,13194.0,38.6408,38.6873,38.5943,38.6408,13194.0
2020-01-22 11:05:00,41.54,41.54,41.46,41.48,4952.0,38.6501,38.6501,38.5756,38.5943,4952.0
2020-01-22 11:10:00,41.46,41.5,41.45,41.46,12423.0,38.5756,38.6129,38.5663,38.5756,12423.0
2020-01-22 11:15:00,41.47,41.52,41.47,41.49,6200.0,38.585,38.6315,38.585,38.6036,6200.0
2020-01-22 11:20:00,41.51,41.52,41.4,41.41,5940.0,38.6222,38.6315,38.5198,38.5291,5940.0
2020-01-22 11:25:00,41.41,41.41,41.37,41.4,12059.0,38.5291,38.5291,38.4919,38.5198,12059.0
2020-01-22 11:30:00,41.35,41.37,41.33,41.36,4053.0,38.4733,38.4919,38.4547,38.4826,4053.0
2020-01-22 11:35:00,41.37,41.41,41.37,41.38,4100.0,38.4919,38.5291,38.4919,38.5012,4100.0
2020-01-22 11:40:00,41.36,41.37,41.34,41.34,8912.0,38.4826,38.4919,38.464,38.464,8912.0
2020-01-22 11:45:00,41.34,41.38,41.34,41.36,5465.0,38.464,38.5012,38.464,38.4826,5465.0
2020-01-22 11:50:00,41.37,41.39,41.34,41.38,3000.0,38.4919,38.5105,38.464,38.5012,3000.0
2020-01-22 11:55:00,41.37,41.42,41.35,41.42,6977.0,38.4919,38.5384,38.4733,38.5384,6977.0
2020-01-22 12:00:00,41.43,41.49,41.43,41.47,15314.0,38.5477,38.6036,38.5477,38.585,15314.0
2020-01-22 12:05:00,41.49,41.5,41.47,41.49,5000.0,38.6036,38.6129,38.585,38.6036,5000.0
2020-01-22 12:10:00,41.46,41.5,41.46,41.5,3200.0,38.5756,38.6129,38.5756,38.6129,3200.0
2020-01-22 12:15:00,41.5,41.5,41.46,41.5,8316.0,38.6129,38.6129,38.5756,38.6129,8316.0
2020-01-22 12:20:00,41.49,41.53,41.49,41.52,8355.0,38.6036,38.6408,38.6036,38.6315,8355.0
2020-01-22 12:25:00,41.53,41.59,41.53,41.59,3849.0,38.6408,38.6966,38.6408,38.6966,3849.0
2020-01-22 12:30:00,41.58,41.58,41.53,41.53,5837.0,38.6873,38.6873,38.6408,38.6408,5837.0
2020-01-22 12:35:00,41.53,41.56,41.53,41.53,2264.0,38.6408,38.6687,38.6408,38.6408,2264.0
2020-01-22 12:40:00,41.53,41.54,41.48,41.49,4600.0,38.6408,38.6501,38.5943,38.6036,4600.0
2020-01-22 12:45:00,41.49,41.49,41.47,41.48,3915.0,38.6036,38.6036,38.585,38.5943,3915.0
2020-01-22 12:50:00,41.49,41.49,41.42,41.43,3900.0,38.6036,38.6036,38.5384,38.5477,3900.0
2020-01-22 12:55:00,41.43,41.48,41.43,41.48,2925.0,38.5477,38.5943,38.5477,38.5943,2925.0
2020-01-22 13:00:00,41.48,41.55,41.47,41.55,10339.0,38.5943,38.6594,38.585,38.6594,10339.0
2020-01-22 13:05:00,41.55,41.55,41.51,41.53,6505.0,38.6594,38.6594,38.6222,38.6408,6505.0
2020-01-22 13:10:00,41.53,41.56,41.52,41.53,18286.0,38.6408,38.6687,38.6315,38.6408,18286.0
2020-01-22 13:15:00,41.53,41.53,41.46,41.46,5085.0,38.6408,38.6408,38.5756,38.5756,5085.0
2020-01-22 13:20:00,41.44,41.44,41.36,41.36,14613.0,38.557,38.557,38.4826,38.4826,14613.0
2020-01-22 13:25:00,41.38,41.41,41.37,41.41,2300.0,38.5012,38.5291,38.4919,38.5291,2300.0
2020-01-22 13:30:00,41.41,41.41,41.36,41.4,6575.0,38.5291,38.5291,38.4826,38.5198,6575.0
2020-01-22 13:35:00,41.41,41.41,41.35,41.35,3799.0,38.5291,38.5291,38.4733,38.4733,3799.0
2020-01-22 13:40:00,41.36,41.37,41.35,41.35,4226.0,38.4826,38.4919,38.4733,38.4733,4226.0
2020-01-22 13:45:00,41.33,41.41,41.33,41.41,3814.0,38.4547,38.5291,38.4547,38.5291,3814.0
2020-01-22 13:50:00,41.41,41.43,41.41,41.42,8424.0,38.5291,38.5477,38.5291,38.5384,8424.0
2020-01-22 13:55:00,41.41,41.42,41.38,41.38,5110.0,38.5291,38.5384,38.5012,38.5012,5110.0
2020-01-22 14:00:00,41.39,41.4,41.33,41.34,5956.0,38.5105,38.5198,38.4547,38.464,5956.0
2020-01-22 14:05:00,41.33,41.35,41.33,41.33,2745.0,38.4547,38.4733,38.4547,38.4547,2745.0
2020-01-22 14:10:00,41.31,41.37,41.31,41.36,4322.0,38.4361,38.4919,38.4361,38.4826,4322.0
2020-01-22 14:15:00,41.36,41.42,41.36,41.42,11208.0,38.4826,38.5384,38.4826,38.5384,11208.0
2020-01-22 14:20:00,41.41,41.42,41.38,41.39,8636.0,38.5291,38.5384,38.5012,38.5105,8636.0
2020-01-22 14:25:00,41.39,41.41,41.39,41.39,4908.0,38.5105,38.5291,38.5105,38.5105,4908.0
2020-01-22 14:30:00,41.38,41.4,41.35,41.35,12413.0,38.5012,38.5198,38.4733,38.4733,12413.0
2020-01-22 14:35:00,41.35,41.36,41.35,41.35,4775.0,38.4733,38.4826,38.4733,38.4733,4775.0
2020-01-22 14:40:00,41.36,41.41,41.35,41.41,4764.0,38.4826,38.5291,38.4733,38.5291,4764.0
2020-01-22 14:45:00,41.41,41.44,41.41,41.44,8238.0,38.5291,38.557,38.5291,38.557,8238.0
2020-01-22 14:50:00,41.44,41.44,41.4,41.4,6292.0,38.557,38.557,38.5198,38.5198,6292.0
2020-01-22 14:55:00,41.41,41.42,41.38,41.38,8462.0,38.5291,38.5384,38.5012,38.5012,8462.0
2020-01-22 15:00:00,41.4,41.5,41.4,41.49,14553.0,38.5198,38.6129,38.5198,38.6036,14553.0
2020-01-22 15:05:00,41.48,41.49,41.45,41.46,11399.0,38.5943,38.6036,38.5663,38.5756,11399.0
2020-01-22 15:10:00,41.47,41.47,41.45,41.47,7482.0,38.585,38.585,38.5663,38.585,7482.0
2020-01-22 15:15:00,41.47,41.48,41.46,41.47,9284.0,38.585,38.5943,38.5756,38.585,9284.0
2020-01-22 15:20:00,41.47,41.54,41.47,41.54,16962.0,38.585,38.6501,38.585,38.6501,16962.0
2020-01-22 15:25:00,41.54,41.57,41.53,41.57,16790.0,38.6501,38.678,38.6408,38.678,16790.0
2020-01-22 15:30:00,41.57,41.58,41.55,41.58,16520.0,38.678,38.6873,38.6594,38.6873,16520.0
2020-01-22 15:35:00,41.58,41.58,41.54,41.58,20828.0,38.6873,38.6873,38.6501,38.6873,20828.0
2020-01-22 15:40:00,41.57,41.6,41.56,41.6,15724.0,38.678,38.7059,38.6687,38.7059,15724.0
2020-01-22 15:45:00,41.6,41.6,41.55,41.58,16619.0,38.7059,38.7059,38.6594,38.6873,16619.0
2020-01-22 15:50:00,41.58,41.58,41.53,41.54,27142.0,38.6873,38.6873,38.6408,38.6501,27142.0
2020-01-22 15:55:00,41.54,41.57,41.51,41.52,149425.0,38.6501,38.678,38.6222,38.6315,149425.0
2020-01-23 09:30:00,41.13,41.46,41.12,41.39,85572.0,38.2686,38.5756,38.2593,38.5105,85572.0
2020-01-23 09:35:00,41.41,41.54,41.4,41.52,51857.0,38.5291,38.6501,38.5198,38.6315,51857.0
2020-01-23 09:40:00,41.51,41.55,41.31,41.53,75428.0,38.6222,38.6594,38.4361,38.6408,75428.0
2020-01-23 09:45:00,41.52,41.53,41.41,41.48,32057.0,38.6315,38.6408,38.5291,38.5943,32057.0
2020-01-23 09:50:00,41.49,41.59,41.48,41.55,17929.0,38.6036,38.6966,38.5943,38.6594,17929.0
2020-01-23 09:55:00,41.56,41.6,41.5,41.5,33250.0,38.6687,38.7059,38.6129,38.6129,33250.0
2020-01-23 10:00:00,41.5,41.57,41.49,41.54,21713.0,38.6129,38.678,38.6036,38.6501,21713.0
2020-01-23 10:05:00,41.55,41.62,41.4,41.48,37465.0,38.6594,38.7245,38.5198,38.5943,37465.0
2020-01-23 10:10:00,41.48,41.48,41.37,41.39,8539.0,38.5943,38.5943,38.4919,38.5105,8539.0
2020-01-23 10:15:00,41.36,41.41,41.3,41.38,15040.0,38.4826,38.5291,38.4268,38.5012,15040.0
2020-01-23 10:20:00,41.35,41.47,41.35,41.38,12846.0,38.4733,38.585,38.4733,38.5012,12846.0
2020-01-23 10:25:00,41.38,41.48,41.34,41.46,19867.0,38.5012,38.5943,38.464,38.5756,19867.0
2020-01-23 10:30:00,41.4,41.46,41.35,41.41,19527.0,38.5198,38.5756,38.4733,38.5291,19527.0
2020-01-23 10:35:00,41.37,41.39,41.33,41.35,11113.0,38.4919,38.5105,38.4547,38.4733,11113.0
2020-01-23 10:40:00,41.35,41.41,41.31,41.41,20186.0,38.4733,38.5291,38.4361,38.5291,20186.0
2020-01-23 10:45:00,41.41,41.51,41.4,41.51,11852.0,38.5291,38.6222,38.5198,38.6222,11852.0
2020-01-23 10:50:00,41.52,41.53,41.47,41.52,8155.0,38.6315,38.6408,38.585,38.6315,8155.0
2020-01-23 10:55:00,41.5,41.54,41.47,41.53,8538.0,38.6129,38.6501,38.585,38.6408,8538.0
2020-01-23 11:00:00,41.53,41.56,41.46,41.46,17245.0,38.6408,38.6687,38.5756,38.5756,17245.0
2020-01-23 11:05:00,41.47,41.55,41.47,41.53,8006.0,38.585,38.6594,38.585,38.6408,8006.0
2020-01-23 11:10:00,41.53,41.61,41.53,41.58,14266.0,38.6408,38.7152,38.6408,38.6873,14266.0
2020-01-23 11:15:00,41.57,41.6,41.56,41.57,8448.0,38.678,38.7059,38.6687,38.678,8448.0
2020-01-23 11:20:00,41.58,41.66,41.58,41.66,13072.0,38.6873,38.7617,38.6873,38.7617,13072.0
2020-01-23 11:25:00,41.66,41.78,41.66,41.77,27646.0,38.7617,38.8734,38.7617,38.8641,27646.0
2020-01-23 11:30:00,41.78,41.81,41.74,41.77,61942.0,38.8734,38.9013,38.8362,38.8641,61942.0
2020-01-23 11:35:00,41.78,41.79,41.65,41.69,25216.0,38.8734,38.8827,38.7524,38.7896,25216.0
2020-01-23 11:40:00,41.69,41.69,41.61,41.62,13073.0,38.7896,38.7896,38.7152,38.7245,13073.0
2020-01-23 11:45:00,41.62,41.68,41.62,41.64,14693.0,38.7245,38.7803,38.7245,38.7431,14693.0
2020-01-23 11:50:00,41.64,41.64,41.57,41.59,9422.0,38.7431,38.7431,38.678,38.6966,9422.0
2020-01-23 11:55:00,41.58,41.59,41.51,41.51,7975.0,38.6873,38.6966,38.6222,38.6222,7975.0
2020-01-23 12:00:00,41.52,41.53,41.47,41.47,11578.0,38.6315,38.6408,38.585,38.585,11578.0
2020-01-23 12:05:00,41.47,41.47,41.37,41.43,12902.0,38.585,38.585,38.4919,38.5477,12902.0
2020-01-23 12:10:00,41.44,41.49,41.43,41.46,6346.0,38.557,38.6036,38.5477,38.5756,6346.0
2020-01-23 12:15:00,41.44,41.46,41.4,41.46,10865.0,38.557,38.5756,38.5198,38.5756,10865.0
2020-01-23 12:20:00,41.46,41.47,41.44,41.44,3041.0,38.5756,38.585,38.557,38.557,3041.0
2020-01-23 12:25:00,41.45,41.48,41.39,41.39,21580.0,38.5663,38.5943,38.5105,38.5105,21580.0
2020-01-23 12:30:00,41.4,41.42,41.39,41.42,4668.0,38.5198,38.5384,38.5105,38.5384,4668.0
2020-01-23 12:35:00,41.4,41.41,41.38,41.41,3000.0,38.5198,38.5291,38.5012,38.5291,3000.0
2020-01-23 12:40:00,41.42,41.52,41.42,41.5,12772.0,38.5384,38.6315,38.5384,38.6129,12772.0
2020-01-23 12:45:00,41.5,41.5,41.44,41.46,3122.0,38.6129,38.6129,38.557,38.5756,3122.0
2020-01-23 12:50:00,41.43,41.49,41.43,41.49,5905.0,38.5477,38.6036,38.5477,38.6036,5905.0
2020-01-23 12:55:00,41.49,41.54,41.48,41.5,6487.0,38.6036,38.6501,38.5943,38.6129,6487.0
2020-01-23 13:00:00,41.5,41.56,41.43,41.43,13071.0,38.6129,38.6687,38.5477,38.5477,13071.0
2020-01-23 13:05:00,41.43,41.45,41.42,41.45,1913.0,38.5477,38.5663,38.5384,38.5663,1913.0
2020-01-23 13:10:00,41.46,41.46,41.41,41.43,1894.0,38.5756,38.5756,38.5291,38.5477,1894.0
2020-01-23 13:15:00,41.44,41.46,41.42,41.42,2900.0,38.557,38.5756,38.5384,38.5384,2900.0
2020-01-23 13:20:00,41.41,41.43,41.27,41.32,16948.0,38.5291,38.5477,38.3989,38.4454,16948.0
2020-01-23 13:25:00,41.27,41.33,41.25,41.33,8478.0,38.3989,38.4547,38.3803,38.4547,8478.0
2020-01-23 13:30:00,41.33,41.33,41.26,41.29,3125.0,38.4547,38.4547,38.3896,38.4175,3125.0
2020-01-23 13:35:00,41.29,41.31,41.2,41.22,24616.0,38.4175,38.4361,38.3337,38.3523,24616.0
2020-01-23 13:40:00,41.21,41.22,41.1,41.1,22898.0,38.343,38.3523,38.2407,38.2407,22898.0
2020-01-23 13:45:00,41.09,41.1,41.06,41.06,15731.0,38.2314,38.2407,38.2035,38.2035,15731.0
2020-01-23 13:50:00,41.07,41.13,41.06,41.13,5900.0,38.2128,38.2686,38.2035,38.2686,5900.0
2020-01-23 13:55:00,41.13,41.14,41.04,41.05,16034.0,38.2686,38.2779,38.1849,38.1942,16034.0
2020-01-23 14:00:00,41.05,41.1,40.87,40.95,37263.0,38.1942,38.2407,38.0267,38.1011,37263.0
2020-01-23 14:05:00,40.96,41.01,40.94,40.99,8793.0,38.1104,38.157,38.0918,38.1383,8793.0
2020-01-23 14:10:00,41.01,41.1,40.97,41.1,2718.0,38.157,38.2407,38.1197,38.2407,2718.0
2020-01-23 14:15:00,41.11,41.18,41.11,41.13,4242.0,38.25,38.3151,38.25,38.2686,4242.0
2020-01-23 14:20:00,41.14,41.21,41.13,41.17,7603.0,38.2779,38.343,38.2686,38.3058,7603.0
2020-01-23 14:25:00,41.18,41.18,41.14,41.17,12070.0,38.3151,38.3151,38.2779,38.3058,12070.0
2020-01-23 14:30:00,41.16,41.16,41.1,41.13,7425.0,38.2965,38.2965,38.2407,38.2686,7425.0
2020-01-23 14:35:00,41.12,41.12,41.08,41.08,900.0,38.2593,38.2593,38.2221,38.2221,900.0
2020-01-23 14:40:00,41.08,41.19,41.08,41.16,9967.0,38.2221,38.3244,38.2221,38.2965,9967.0
2020-01-23 14:45:00,41.17,41.17,41.15,41.17,4724.0,38.3058,38.3058,38.2872,38.3058,4724.0
2020-01-23 14:50:00,41.15,41.17,41.13,41.16,7190.0,38.2872,38.3058,38.2686,38.2965,7190.0
2020-01-23 14:55:00,41.17,41.22,41.17,41.17,8330.0,38.3058,38.3523,38.3058,38.3058,8330.0
2020-01-23 15:00:00,41.18,41.18,41.12,41.15,17877.0,38.3151,38.3151,38.2593,38.2872,17877.0
2020-01-23 15:05:00,41.15,41.21,41.14,41.2,13774.0,38.2872,38.343,38.2779,38.3337,13774.0
2020-01-23 15:10:00,41.19,41.21,41.16,41.2,15200.0,38.3244,38.343,38.2965,38.3337,15200.0
2020-01-23 15:15:00,41.21,41.23,41.19,41.19,12521.0,38.343,38.3617,38.3244,38.3244,12521.0
2020-01-23 15:20:00,41.19,41.2,41.17,41.18,9565.0,38.3244,38.3337,38.3058,38.3151,9565.0
2020-01-23 15:25:00,41.18,41.18,41.08,41.09,32845.0,38.3151,38.3151,38.2221,38.2314,32845.0
2020-01-23 15:30:00,41.09,41.1,41.02,41.04,52649.0,38.2314,38.2407,38.1663,38.1849,52649.0
2020-01-23 15:35:00,41.04,41.1,41.03,41.09,20832.0,38.1849,38.2407,38.1756,38.2314,20832.0
2020-01-23 15:40:00,41.1,41.1,41.08,41.08,19953.0,38.2407,38.2407,38.2221,38.2221,19953.0
2020-01-23 15:45:00,41.07,41.07,41.04,41.07,30770.0,38.2128,38.2128,38.1849,38.2128,30770.0
2020-01-23 15:50:00,41.07,41.08,40.97,41.01,91622.0,38.2128,38.2221,38.1197,38.157,91622.0
2020-01-23 15:55:00,41.0,41.01,40.92,40.95,657075.0,38.1477,38.157,38.0732,38.1011,657075.0
2020-01-24 09:30:00,40.99,41.2,40.99,41.2,76199.0,38.1383,38.3337,38.1383,38.3337,76199.0
2020-01-24 09:35:00,41.2,41.23,41.12,41.22,19609.0,38.3337,38.3617,38.2593,38.3523,19609.0
2020-01-24 09:40:00,41.22,41.22,41.11,41.16,16786.0,38.3523,38.3523,38.25,38.2965,16786.0
2020-01-24 09:45:00,41.15,41.35,41.15,41.33,28035.0,38.2872,38.4733,38.2872,38.4547,28035.0
2020-01-24 09:50:00,41.33,41.33,41.26,41.31,23436.0,38.4547,38.4547,38.3896,38.4361,23436.0
2020-01-24 09:55:00,41.29,41.3,41.17,41.25,32735.0,38.4175,38.4268,38.3058,38.3803,32735.0
2020-01-24 10:00:00,41.27,41.38,41.27,41.38,9782.0,38.3989,38.5012,38.3989,38.5012,9782.0
2020-01-24 10:05:00,41.38,41.43,41.35,41.4,25137.0,38.5012,38.5477,38.4733,38.5198,25137.0
2020-01-24 10:10:00,41.41,41.49,41.4,41.46,26548.0,38.5291,38.6036,38.5198,38.5756,26548.0
2020-01-24 10:15:00,41.45,41.52,41.4,41.51,45757.0,38.5663,38.6315,38.5198,38.6222,45757.0
2020-01-24 10:20:00,41.53,41.58,41.48,41.49,32239.0,38.6408,38.6873,38.5943,38.6036,32239.0
2020-01-24 10:25:00,41.52,41.71,41.51,41.7,56831.0,38.6315,38.8083,38.6222,38.799,56831.0
2020-01-24 10:30:00,41.71,41.74,41.62,41.64,46089.0,38.8083,38.8362,38.7245,38.7431,46089.0
2020-01-24 10:35:00,41.63,41.69,41.58,41.58,33531.0,38.7338,38.7896,38.6873,38.6873,33531.0
2020-01-24 10:40:00,41.59,41.67,41.58,41.67,18014.0,38.6966,38.771,38.6873,38.771,18014.0
2020-01-24 10:45:00,41.68,41.72,41.6,41.66,23593.0,38.7803,38.8176,38.7059,38.7617,23593.0
2020-01-24 10:50:00,41.65,41.72,41.65,41.67,26857.0,38.7524,38.8176,38.7524,38.771,26857.0
2020-01-24 10:55:00,41.67,41.67,41.52,41.54,28682.0,38.771,38.771,38.6315,38.6501,28682.0
2020-01-24 11:00:00,41.55,41.57,41.43,41.48,31689.0,38.6594,38.678,38.5477,38.5943,31689.0
2020-01-24 11:05:00,41.48,41.54,41.47,41.53,18018.0,38.5943,38.6501,38.585,38.6408,18018.0
2020-01-24 11:10:00,41.53,41.61,41.51,41.61,10677.0,38.6408,38.7152,38.6222,38.7152,10677.0
2020-01-24 11:15:00,41.6,41.69,41.59,41.65,30595.0,38.7059,38.7896,38.6966,38.7524,30595.0
2020-01-24 11:20:00,41.66,41.67,41.61,41.66,15767.0,38.7617,38.771,38.7152,38.7617,15767.0
2020-01-24 11:25:00,41.66,41.68,41.6,41.6,18616.0,38.7617,38.7803,38.7059,38.7059,18616.0
2020-01-24 11:30:00,41.61,41.68,41.59,41.6,26363.0,38.7152,38.7803,38.6966,38.7059,26363.0
2020-01-24 11:35:00,41.59,41.6,41.52,41.59,15359.0,38.6966,38.7059,38.6315,38.6966,15359.0
2020-01-24 11:40:00,41.59,41.64,41.58,41.61,13496.0,38.6966,38.7431,38.6873,38.7152,13496.0
2020-01-24 11:45:00,41.61,41.62,41.57,41.57,11896.0,38.7152,38.7245,38.678,38.678,11896.0
2020-01-24 11:50:00,41.59,41.63,41.59,41.62,11855.0,38.6966,38.7338,38.6966,38.7245,11855.0
2020-01-24 11:55:00,41.62,41.65,41.6,41.65,10443.0,38.7245,38.7524,38.7059,38.7524,10443.0
2020-01-24 12:00:00,41.65,41.71,41.64,41.68,10958.0,38.7524,38.8083,38.7431,38.7803,10958.0
2020-01-24 12:05:00,41.69,41.73,41.69,41.71,44287.0,38.7896,38.8269,38.7896,38.8083,44287.0
2020-01-24 12:10:00,41.71,41.72,41.64,41.67,29585.0,38.8083,38.8176,38.7431,38.771,29585.0
2020-01-24 12:15:00,41.67,41.73,41.66,41.67,30136.0,38.771,38.8269,38.7617,38.771,30136.0
2020-01-24 12:20:00,41.66,41.68,41.53,41.53,21458.0,38.7617,38.7803,38.6408,38.6408,21458.0
2020-01-24 12:25:00,41.53,41.61,41.53,41.57,19906.0,38.6408,38.7152,38.6408,38.678,19906.0
2020-01-24 12:30:00,41.57,41.59,41.51,41.51,11175.0,38.678,38.6966,38.6222,38.6222,11175.0
2020-01-24 12:35:00,41.52,41.52,41.48,41.49,14491.0,38.6315,38.6315,38.5943,38.6036,14491.0
2020-01-24 12:40:00,41.48,41.5,41.42,41.43,17655.0,38.5943,38.6129,38.5384,38.5477,17655.0
2020-01-24 12:45:00,41.45,41.52,41.42,41.42,11699.0,38.5663,38.6315,38.5384,38.5384,11699.0
2020-01-24 12:50:00,41.42,41.47,41.41,41.47,10322.0,38.5384,38.585,38.5291,38.585,10322.0
2020-01-24 12:55:00,41.46,41.54,41.44,41.53,10642.0,38.5756,38.6501,38.557,38.6408,10642.0
2020-01-24 13:00:00,41.54,41.63,41.54,41.61,20211.0,38.6501,38.7338,38.6501,38.7152,20211.0
2020-01-24 13:05:00,41.58,41.59,41.47,41.51,13959.0,38.6873,38.6966,38.585,38.6222,13959.0
2020-01-24 13:10:00,41.52,41.63,41.52,41.62,10119.0,38.6315,38.7338,38.6315,38.7245,10119.0
2020-01-24 13:15:00,41.62,41.66,41.61,41.64,13337.0,38.7245,38.7617,38.7152,38.7431,13337.0
2020-01-24 13:20:00,41.65,41.68,41.59,41.62,21500.0,38.7524,38.7803,38.6966,38.7245,21500.0
2020-01-24 13:25:00,41.63,41.66,41.63,41.65,13694.0,38.7338,38.7617,38.7338,38.7524,13694.0
2020-01-24 13:30:00,41.65,41.69,41.63,41.67,19074.0,38.7524,38.7896,38.7338,38.771,19074.0
2020-01-24 13:35:00,41.68,41.69,41.6,41.63,13844.0,38.7803,38.7896,38.7059,38.7338,13844.0
2020-01-24 13:40:00,41.64,41.67,41.62,41.65,13934.0,38.7431,38.771,38.7245,38.7524,13934.0
2020-01-24 13:45:00,41.66,41.69,41.65,41.69,17685.0,38.7617,38.7896,38.7524,38.7896,17685.0
2020-01-24 13:50:00,41.69,41.7,41.65,41.65,12718.0,38.7896,38.799,38.7524,38.7524,12718.0
2020-01-24 13:55:00,41.66,41.69,41.66,41.68,19062.0,38.7617,38.7896,38.7617,38.7803,19062.0
2020-01-24 14:00:00,41.67,41.69,41.66,41.69,18416.0,38.771,38.7896,38.7617,38.7896,18416.0
2020-01-24 14:05:00,41.69,41.72,41.68,41.7,12066.0,38.7896,38.8176,38.7803,38.799,12066.0
2020-01-24 14:10:00,41.71,41.74,41.68,41.74,8457.0,38.8083,38.8362,38.7803,38.8362,8457.0
2020-01-24 14:15:00,41.75,41.79,41.75,41.76,12427.0,38.8455,38.8827,38.8455,38.8548,12427.0
2020-01-24 14:20:00,41.78,41.82,41.78,41.78,36555.0,38.8734,38.9106,38.8734,38.8734,36555.0
2020-01-24 14:25:00,41.78,41.81,41.74,41.79,44962.0,38.8734,38.9013,38.8362,38.8827,44962.0
2020-01-24 14:30:00,41.78,41.82,41.72,41.82,16544.0,38.8734,38.9106,38.8176,38.9106,16544.0
2020-01-24 14:35:00,41.81,41.89,41.81,41.85,12644.0,38.9013,38.9757,38.9013,38.9385,12644.0
2020-01-24 14:40:00,41.86,41.87,41.83,41.87,10576.0,38.9478,38.9571,38.9199,38.9571,10576.0
2020-01-24 14:45:00,41.87,41.89,41.8,41.8,18847.0,38.9571,38.9757,38.892,38.892,18847.0
2020-01-24 14:50:00,41.8,41.8,41.71,41.76,23836.0,38.892,38.892,38.8083,38.8548,23836.0
2020-01-24 14:55:00,41.76,41.77,41.67,41.69,26785.0,38.8548,38.8641,38.771,38.7896,26785.0
2020-01-24 15:00:00,41.68,41.72,41.59,41.64,50887.0,38.7803,38.8176,38.6966,38.7431,50887.0
2020-01-24 15:05:00,41.64,41.77,41.64,41.75,23298.0,38.7431,38.8641,38.7431,38.8455,23298.0
2020-01-24 15:10:00,41.75,41.79,41.75,41.78,31030.0,38.8455,38.8827,38.8455,38.8734,31030.0
2020-01-24 15:15:00,41.77,41.77,41.64,41.65,23561.0,38.8641,38.8641,38.7431,38.7524,23561.0
2020-01-24 15:20:00,41.66,41.74,41.66,41.68,18618.0,38.7617,38.8362,38.7617,38.7803,18618.0
2020-01-24 15:25:00,41.69,41.74,41.69,41.71,18709.0,38.7896,38.8362,38.7896,38.8083,18709.0
2020-01-24 15:30:00,41.72,41.76,41.72,41.76,27734.0,38.8176,38.8548,38.8176,38.8548,27734.0
2020-01-24 15:35:00,41.76,41.81,41.72,41.81,30372.0,38.8548,38.9013,38.8176,38.9013,30372.0
2020-01-24 15:40:00,41.81,41.81,41.78,41.79,30393.0,38.9013,38.9013,38.8734,38.8827,30393.0
2020-01-24 15:45:00,41.78,41.8,41.73,41.79,61524.0,38.8734,38.892,38.8269,38.8827,61524.0
2020-01-24 15:50:00,41.8,41.83,41.73,41.76,87745.0,38.892,38.9199,38.8269,38.8548,87745.0
2020-01-24 15:55:00,41.76,41.83,41.73,41.74,314316.0,38.8548,38.9199,38.8269,38.8362,314316.0
2020-01-27 09:30:00,42.3,42.3,42.06,42.09,157101.0,39.3572,39.3572,39.1339,39.1618,157101.0
2020-01-27 09:35:00,42.14,42.16,41.76,41.84,80159.0,39.2083,39.227,38.8548,38.9292,80159.0
2020-01-27 09:40:00,41.84,41.93,41.73,41.77,40851.0,38.9292,39.013,38.8269,38.8641,40851.0
2020-01-27 09:45:00,41.74,41.76,41.61,41.62,38560.0,38.8362,38.8548,38.7152,38.7245,38560.0
2020-01-27 09:50:00,41.61,41.61,41.47,41.57,39061.0,38.7152,38.7152,38.585,38.678,39061.0
2020-01-27 09:55:00,41.55,41.62,41.51,41.61,23161.0,38.6594,38.7245,38.6222,38.7152,23161.0
2020-01-27 10:00:00,41.63,41.8,41.63,41.78,22822.0,38.7338,38.892,38.7338,38.8734,22822.0
2020-01-27 10:05:00,41.78,41.79,41.65,41.65,21687.0,38.8734,38.8827,38.7524,38.7524,21687.0
2020-01-27 10:10:00,41.65,41.76,41.65,41.7,28511.0,38.7524,38.8548,38.7524,38.799,28511.0
2020-01-27 10:15:00,41.7,41.72,41.59,41.66,29994.0,38.799,38.8176,38.6966,38.7617,29994.0
2020-01-27 10:20:00,41.7,41.73,41.57,41.61,18812.0,38.799,38.8269,38.678,38.7152,18812.0
2020-01-27 10:25:00,41.6,41.61,41.41,41.46,33996.0,38.7059,38.7152,38.5291,38.5756,33996.0
2020-01-27 10:30:00,41.45,41.55,41.44,41.49,24852.0,38.5663,38.6594,38.557,38.6036,24852.0
2020-01-27 10:35:00,41.49,41.53,41.37,41.4,34742.0,38.6036,38.6408,38.4919,38.5198,34742.0
2020-01-27 10:40:00,41.4,41.55,41.39,41.53,30377.0,38.5198,38.6594,38.5105,38.6408,30377.0
2020-01-27 10:45:00,41.53,41.63,41.51,41.58,18857.0,38.6408,38.7338,38.6222,38.6873,18857.0
2020-01-27 10:50:00,41.6,41.7,41.59,41.7,19759.0,38.7059,38.799,38.6966,38.799,19759.0
2020-01-27 10:55:00,41.72,41.72,41.53,41.56,23884.0,38.8176,38.8176,38.6408,38.6687,23884.0
2020-01-27 11:00:00,41.58,41.58,41.43,41.44,20329.0,38.6873,38.6873,38.5477,38.557,20329.0
2020-01-27 11:05:00,41.43,41.46,41.4,41.44,14427.0,38.5477,38.5756,38.5198,38.557,14427.0
2020-01-27 11:10:00,41.45,41.47,41.4,41.43,22737.0,38.5663,38.585,38.5198,38.5477,22737.0
2020-01-27 11:15:00,41.44,41.56,41.44,41.55,29878.0,38.557,38.6687,38.557,38.6594,29878.0
2020-01-27 11:20:00,41.55,41.58,41.46,41.5,12654.0,38.6594,38.6873,38.5756,38.6129,12654.0
2020-01-27 11:25:00,41.49,41.56,41.45,41.49,11985.0,38.6036,38.6687,38.5663,38.6036,11985.0
2020-01-27 11:30:00,41.48,41.52,41.45,41.51,8300.0,38.5943,38.6315,38.5663,38.6222,8300.0
2020-01-27 11:35:00,41.51,41.53,41.44,41.46,7666.0,38.6222,38.6408,38.557,38.5756,7666.0
2020-01-27 11:40:00,41.42,41.47,41.39,41.4,17838.0,38.5384,38.585,38.5105,38.5198,17838.0
2020-01-27 11:45:00,41.41,41.44,41.41,41.43,17987.0,38.5291,38.557,38.5291,38.5477,17987.0
2020-01-27 11:50:00,41.43,41.54,41.43,41.5,11864.0,38.5477,38.6501,38.5477,38.6129,11864.0
2020-01-27 11:55:00,41.52,41.52,41.45,41.46,6873.0,38.6315,38.6315,38.5663,38.5756,6873.0
2020-01-27 12:00:00,41.47,41.49,41.4,41.43,13550.0,38.585,38.6036,38.5198,38.5477,13550.0
2020-01-27 12:05:00,41.44,41.46,41.36,41.38,10284.0,38.557,38.5756,38.4826,38.5012,10284.0
2020-01-27 12:10:00,41.37,41.37,41.24,41.27,27591.0,38.4919,38.4919,38.371,38.3989,27591.0
2020-01-27 12:15:00,41.26,41.26,41.13,41.18,14999.0,38.3896,38.3896,38.2686,38.3151,14999.0
2020-01-27 12:20:00,41.16,41.24,41.13,41.22,16190.0,38.2965,38.371,38.2686,38.3523,16190.0
2020-01-27 12:25:00,41.22,41.24,41.17,41.23,8347.0,38.3523,38.371,38.3058,38.3617,8347.0
2020-01-27 12:30:00,41.23,41.24,41.17,41.21,15562.0,38.3617,38.371,38.3058,38.343,15562.0
2020-01-27 12:35:00,41.24,41.28,41.23,41.26,5083.0,38.371,38.4082,38.3617,38.3896,5083.0
2020-01-27 12:40:00,41.28,41.3,41.2,41.26,11610.0,38.4082,38.4268,38.3337,38.3896,11610.0
2020-01-27 12:45:00,41.29,41.3,41.18,41.19,6800.0,38.4175,38.4268,38.3151,38.3244,6800.0
2020-01-27 12:50:00,41.19,41.26,41.19,41.26,13086.0,38.3244,38.3896,38.3244,38.3896,13086.0
2020-01-27 12:55:00,41.26,41.27,41.23,41.23,7872.0,38.3896,38.3989,38.3617,38.3617,7872.0
2020-01-27 13:00:00,41.22,41.22,41.06,41.06,35432.0,38.3523,38.3523,38.2035,38.2035,35432.0
2020-01-27 13:05:00,41.06,41.16,41.05,41.15,15921.0,38.2035,38.2965,38.1942,38.2872,15921.0
2020-01-27 13:10:00,41.21,41.24,41.2,41.2,5382.0,38.343,38.371,38.3337,38.3337,5382.0
2020-01-27 13:15:00,41.2,41.21,41.14,41.21,10426.0,38.3337,38.343,38.2779,38.343,10426.0
2020-01-27 13:20:00,41.2,41.2,41.15,41.15,5567.0,38.3337,38.3337,38.2872,38.2872,5567.0
2020-01-27 13:25:00,41.16,41.16,41.07,41.09,10014.0,38.2965,38.2965,38.2128,38.2314,10014.0
2020-01-27 13:30:00,41.08,41.12,41.03,41.06,9888.0,38.2221,38.2593,38.1756,38.2035,9888.0
2020-01-27 13:35:00,41.06,41.06,40.96,40.96,26476.0,38.2035,38.2035,38.1104,38.1104,26476.0
2020-01-27 13:40:00,40.97,41.0,40.95,41.0,18895.0,38.1197,38.1477,38.1011,38.1477,18895.0
2020-01-27 13:45:00,41.0,41.0,40.96,40.98,10424.0,38.1477,38.1477,38.1104,38.129,10424.0
2020-01-27 13:50:00,40.98,41.04,40.98,41.01,19071.0,38.129,38.1849,38.129,38.157,19071.0
2020-01-27 13:55:00,41.02,41.08,41.02,41.03,13750.0,38.1663,38.2221,38.1663,38.1756,13750.0
2020-01-27 14:00:00,41.01,41.08,41.01,41.07,20641.0,38.157,38.2221,38.157,38.2128,20641.0
2020-01-27 14:05:00,41.07,41.13,41.05,41.13,8561.0,38.2128,38.2686,38.1942,38.2686,8561.0
2020-01-27 14:10:00,41.14,41.15,41.09,41.11,14660.0,38.2779,38.2872,38.2314,38.25,14660.0
2020-01-27 14:15:00,41.11,41.13,41.07,41.11,14803.0,38.25,38.2686,38.2128,38.25,14803.0
2020-01-27 14:20:00,41.1,41.11,41.08,41.11,7804.0,38.2407,38.25,38.2221,38.25,7804.0
2020-01-27 14:25:00,41.1,41.1,41.1,41.1,9297.0,38.2407,38.2407,38.2407,38.2407,9297.0
2020-01-27 14:30:00,41.11,41.11,41.02,41.06,18533.0,38.25,38.25,38.1663,38.2035,18533.0
2020-01-27 14:35:00,41.06,41.08,41.05,41.05,10645.0,38.2035,38.2221,38.1942,38.1942,10645.0
2020-01-27 14:40:00,41.04,41.08,41.04,41.08,17137.0,38.1849,38.2221,38.1849,38.2221,17137.0
2020-01-27 14:45:00,41.08,41.2,41.08,41.2,34111.0,38.2221,38.3337,38.2221,38.3337,34111.0
2020-01-27 14:50:00,41.21,41.22,41.18,41.19,20015.0,38.343,38.3523,38.3151,38.3244,20015.0
2020-01-27 14:55:00,41.19,41.2,41.19,41.19,12370.0,38.3244,38.3337,38.3244,38.3244,12370.0
2020-01-27 15:00:00,41.19,41.24,41.17,41.23,29143.0,38.3244,38.371,38.3058,38.3617,29143.0
2020-01-27 15:05:00,41.24,41.35,41.24,41.34,33693.0,38.371,38.4733,38.371,38.464,33693.0
2020-01-27 15:10:00,41.34,41.35,41.28,41.34,22337.0,38.464,38.4733,38.4082,38.464,22337.0
2020-01-27 15:15:00,41.34,41.34,41.24,41.25,13777.0,38.464,38.464,38.371,38.3803,13777.0
2020-01-27 15:20:00,41.26,41.32,41.26,41.26,33049.0,38.3896,38.4454,38.3896,38.3896,33049.0
2020-01-27 15:25:00,41.26,41.27,41.15,41.17,28367.0,38.3896,38.3989,38.2872,38.3058,28367.0
2020-01-27 15:30:00,41.17,41.24,41.15,41.22,53893.0,38.3058,38.371,38.2872,38.3523,53893.0
2020-01-27 15:35:00,41.22,41.25,41.15,41.19,27012.0,38.3523,38.3803,38.2872,38.3244,27012.0
2020-01-27 15:40:00,41.19,41.22,41.15,41.15,24191.0,38.3244,38.3523,38.2872,38.2872,24191.0
2020-01-27 15:45:00,41.15,41.21,41.15,41.18,44764.0,38.2872,38.343,38.2872,38.3151,44764.0
2020-01-27 15:50:00,41.19,41.26,41.19,41.26,76655.0,38.3244,38.3896,38.3244,38.3896,76655.0
2020-01-27 15:55:00,41.27,41.37,41.27,41.27,400069.0,38.3989,38.4919,38.3989,38.3989,400069.0
2020-01-28 09:30:00,40.88,41.06,40.75,41.06,105690.0,38.036,38.2035,37.915,38.2035,105690.0
2020-01-28 09:35:00,41.06,41.17,40.94,41.14,47083.0,38.2035,38.3058,38.0918,38.2779,47083.0
2020-01-28 09:40:00,41.13,41.21,41.04,41.04,17364.0,38.2686,38.343,38.1849,38.1849,17364.0
2020-01-28 09:45:00,41.05,41.19,41.05,41.13,13811.0,38.1942,38.3244,38.1942,38.2686,13811.0
2020-01-28 09:50:00,41.13,41.22,41.09,41.11,22249.0,38.2686,38.3523,38.2314,38.25,22249.0
2020-01-28 09:55:00,41.14,41.14,40.99,41.04,9804.0,38.2779,38.2779,38.1383,38.1849,9804.0
2020-01-28 10:00:00,41.04,41.05,40.82,40.82,44661.0,38.1849,38.1942,37.9802,37.9802,44661.0
2020-01-28 10:05:00,40.82,40.84,40.69,40.83,21618.0,37.9802,37.9988,37.8592,37.9895,21618.0
2020-01-28 10:10:00,40.83,40.88,40.72,40.73,16663.0,37.9895,38.036,37.8871,37.8964,16663.0
2020-01-28 10:15:00,40.72,40.77,40.65,40.72,23863.0,37.8871,37.9337,37.822,37.8871,23863.0
2020-01-28 10:20:00,40.72,40.72,40.64,40.64,39012.0,37.8871,37.8871,37.8127,37.8127,39012.0
2020-01-28 10:25:00,40.63,40.68,40.5,40.56,49687.0,37.8034,37.8499,37.6824,37.7383,49687.0
2020-01-28 10:30:00,40.56,40.56,40.37,40.38,36037.0,37.7383,37.7383,37.5615,37.5708,36037.0
2020-01-28 10:35:00,40.39,40.4,40.28,40.31,46028.0,37.5801,37.5894,37.4777,37.5057,46028.0
2020-01-28 10:40:00,40.29,40.35,40.24,40.25,57266.0,37.487,37.5429,37.4405,37.4498,57266.0
2020-01-28 10:45:00,40.25,40.37,40.22,40.35,66868.0,37.4498,37.5615,37.4219,37.5429,66868.0
2020-01-28 10:50:00,40.33,40.37,40.27,40.3,52098.0,37.5243,37.5615,37.4684,37.4964,52098.0
2020-01-28 10:55:00,40.3,40.38,40.3,40.36,55777.0,37.4964,37.5708,37.4964,37.5522,55777.0
2020-01-28 11:00:00,40.36,40.48,40.34,40.46,39617.0,37.5522,37.6638,37.5336,37.6452,39617.0
2020-01-28 11:05:00,40.44,40.5,40.43,40.48,18642.0,37.6266,37.6824,37.6173,37.6638,18642.0
2020-01-28 11:10:00,40.48,40.55,40.45,40.48,18090.0,37.6638,37.729,37.6359,37.6638,18090.0
2020-01-28 11:15:00,40.49,40.52,40.4,40.43,20101.0,37.6731,37.701,37.5894,37.6173,20101.0
2020-01-28 11:20:00,40.44,40.55,40.44,40.49,12368.0,37.6266,37.729,37.6266,37.6731,12368.0
2020-01-28 11:25:00,40.49,40.54,40.48,40.52,15916.0,37.6731,37.7197,37.6638,37.701,15916.0
2020-01-28 11:30:00,40.52,40.54,40.42,40.42,24858.0,37.701,37.7197,37.608,37.608,24858.0
2020-01-28 11:35:00,40.42,40.42,40.34,40.36,21840.0,37.608,37.608,37.5336,37.5522,21840.0
2020-01-28 11:40:00,40.37,40.38,40.33,40.34,12505.0,37.5615,37.5708,37.5243,37.5336,12505.0
2020-01-28 11:45:00,40.34,40.41,40.34,40.39,20992.0,37.5336,37.5987,37.5336,37.5801,20992.0
2020-01-28 11:50:00,40.39,40.39,40.26,40.26,32403.0,37.5801,37.5801,37.4591,37.4591,32403.0
2020-01-28 11:55:00,40.26,40.29,40.22,40.24,27592.0,37.4591,37.487,37.4219,37.4405,27592.0
2020-01-28 12:00:00,40.24,40.28,40.22,40.22,17796.0,37.4405,37.4777,37.4219,37.4219,17796.0
2020-01-28 12:05:00,40.22,40.25,40.19,40.25,29051.0,37.4219,37.4498,37.394,37.4498,29051.0
2020-01-28 12:10:00,40.25,40.28,40.23,40.26,22780.0,37.4498,37.4777,37.4312,37.4591,22780.0
2020-01-28 12:15:00,40.25,40.36,40.23,40.36,21058.0,37.4498,37.5522,37.4312,37.5522,21058.0
2020-01-28 12:20:00,40.35,40.45,40.35,40.44,23231.0,37.5429,37.6359,37.5429,37.6266,23231.0
2020-01-28 12:25:00,40.43,40.48,40.42,40.44,19099.0,37.6173,37.6638,37.608,37.6266,19099.0
2020-01-28 12:30:00,40.44,40.49,40.44,40.48,16223.0,37.6266,37.6731,37.6266,37.6638,16223.0
2020-01-28 12:35:00,40.48,40.51,40.47,40.49,7454.0,37.6638,37.6917,37.6545,37.6731,7454.0
2020-01-28 12:40:00,40.48,40.48,40.4,40.43,17747.0,37.6638,37.6638,37.5894,37.6173,17747.0
2020-01-28 12:45:00,40.43,40.44,40.39,40.43,15803.0,37.6173,37.6266,37.5801,37.6173,15803.0
2020-01-28 12:50:00,40.42,40.42,40.33,40.34,11376.0,37.608,37.608,37.5243,37.5336,11376.0
2020-01-28 12:55:00,40.34,40.35,40.31,40.31,16308.0,37.5336,37.5429,37.5057,37.5057,16308.0
2020-01-28 13:00:00,40.31,40.37,40.31,40.35,19336.0,37.5057,37.5615,37.5057,37.5429,19336.0
2020-01-28 13:05:00,40.35,40.38,40.32,40.36,13270.0,37.5429,37.5708,37.515,37.5522,13270.0
2020-01-28 13:10:00,40.36,40.37,40.33,40.36,15864.0,37.5522,37.5615,37.5243,37.5522,15864.0
2020-01-28 13:15:00,40.36,40.36,40.31,40.33,9264.0,37.5522,37.5522,37.5057,37.5243,9264.0
2020-01-28 13:20:00,40.33,40.33,40.29,40.3,19617.0,37.5243,37.5243,37.487,37.4964,19617.0
2020-01-28 13:25:00,40.31,40.31,40.29,40.3,14782.0,37.5057,37.5057,37.487,37.4964,14782.0
2020-01-28 13:30:00,40.3,40.33,40.29,40.33,11613.0,37.4964,37.5243,37.487,37.5243,11613.0
2020-01-28 13:35:00,40.32,40.32,40.25,40.27,22542.0,37.515,37.515,37.4498,37.4684,22542.0
2020-01-28 13:40:00,40.28,40.28,40.24,40.27,11934.0,37.4777,37.4777,37.4405,37.4684,11934.0
2020-01-28 13:45:00,40.25,40.26,40.22,40.23,19477.0,37.4498,37.4591,37.4219,37.4312,19477.0
2020-01-28 13:50:00,40.22,40.22,40.19,40.19,26228.0,37.4219,37.4219,37.394,37.394,26228.0
2020-01-28 13:55:00,40.19,40.19,40.14,40.15,20424.0,37.394,37.394,37.3475,37.3568,20424.0
2020-01-28 14:00:00,40.14,40.19,40.1,40.18,51720.0,37.3475,37.394,37.3103,37.3847,51720.0
2020-01-28 14:05:00,40.18,40.19,40.16,40.16,21648.0,37.3847,37.394,37.3661,37.3661,21648.0
2020-01-28 14:10:00,40.17,40.18,40.15,40.15,31350.0,37.3754,37.3847,37.3568,37.3568,31350.0
2020-01-28 14:15:00,40.15,40.22,40.14,40.14,23468.0,37.3568,37.4219,37.3475,37.3475,23468.0
2020-01-28 14:20:00,40.14,40.16,40.13,40.15,18978.0,37.3475,37.3661,37.3382,37.3568,18978.0
2020-01-28 14:25:00,40.15,40.15,40.12,40.14,15046.0,37.3568,37.3568,37.3289,37.3475,15046.0
2020-01-28 14:30:00,40.14,40.14,40.1,40.1,14486.0,37.3475,37.3475,37.3103,37.3103,14486.0
2020-01-28 14:35:00,40.1,40.17,40.08,40.16,15654.0,37.3103,37.3754,37.2917,37.3661,15654.0
2020-01-28 14:40:00,40.16,40.18,40.13,40.18,14458.0,37.3661,37.3847,37.3382,37.3847,14458.0
2020-01-28 14:45:00,40.18,40.24,40.18,40.22,34031.0,37.3847,37.4405,37.3847,37.4219,34031.0
2020-01-28 14:50:00,40.23,40.26,40.23,40.23,22061.0,37.4312,37.4591,37.4312,37.4312,22061.0
2020-01-28 14:55:00,40.23,40.24,40.23,40.24,8655.0,37.4312,37.4405,37.4312,37.4405,8655.0
2020-01-28 15:00:00,40.25,40.37,40.25,40.36,29348.0,37.4498,37.5615,37.4498,37.5522,29348.0
2020-01-28 15:05:00,40.36,40.38,40.33,40.33,19993.0,37.5522,37.5708,37.5243,37.5243,19993.0
2020-01-28 15:10:00,40.33,40.34,40.3,40.33,31397.0,37.5243,37.5336,37.4964,37.5243,31397.0
2020-01-28 15:15:00,40.33,40.36,40.32,40.33,17017.0,37.5243,37.5522,37.515,37.5243,17017.0
2020-01-28 15:20:00,40.33,40.33,40.28,40.31,18638.0,37.5243,37.5243,37.4777,37.5057,18638.0
2020-01-28 15:25:00,40.32,40.35,40.26,40.26,24829.0,37.515,37.5429,37.4591,37.4591,24829.0
2020-01-28 15:30:00,40.26,40.3,40.24,40.3,27274.0,37.4591,37.4964,37.4405,37.4964,27274.0
2020-01-28 15:35:00,40.3,40.35,40.3,40.33,30979.0,37.4964,37.5429,37.4964,37.5243,30979.0
2020-01-28 15:40:00,40.33,40.35,40.3,40.3,36462.0,37.5243,37.5429,37.4964,37.4964,36462.0
2020-01-28 15:45:00,40.31,40.33,40.28,40.28,58905.0,37.5057,37.5243,37.4777,37.4777,58905.0
2020-01-28 15:50:00,40.28,40.31,40.26,40.28,70723.0,37.4777,37.5057,37.4591,37.4777,70723.0
2020-01-28 15:55:00,40.28,40.33,40.21,40.25,211377.0,37.4777,37.5243,37.4126,37.4498,211377.0
2020-01-29 09:30:00,40.24,40.31,40.13,40.25,48205.0,37.4405,37.5057,37.3382,37.4498,48205.0
2020-01-29 09:35:00,40.25,40.42,40.25,40.37,19076.0,37.4498,37.608,37.4498,37.5615,19076.0
2020-01-29 09:40:00,40.36,40.36,40.16,40.17,41003.0,37.5522,37.5522,37.3661,37.3754,41003.0
2020-01-29 09:45:00,40.19,40.41,40.19,40.38,11109.0,37.394,37.5987,37.394,37.5708,11109.0
2020-01-29 09:50:00,40.37,40.42,40.29,40.33,22731.0,37.5615,37.608,37.487,37.5243,22731.0
2020-01-29 09:55:00,40.34,40.56,40.34,40.48,45957.0,37.5336,37.7383,37.5336,37.6638,45957.0
2020-01-29 10:00:00,40.47,40.68,40.47,40.66,23025.0,37.6545,37.8499,37.6545,37.8313,23025.0
2020-01-29 10:05:00,40.66,40.67,40.56,40.56,17914.0,37.8313,37.8406,37.7383,37.7383,17914.0
2020-01-29 10:10:00,40.56,40.66,40.53,40.61,7607.0,37.7383,37.8313,37.7103,37.7848,7607.0
2020-01-29 10:15:00,40.64,40.66,40.55,40.55,13700.0,37.8127,37.8313,37.729,37.729,13700.0
2020-01-29 10:20:00,40.51,40.52,40.44,40.45,12500.0,37.6917,37.701,37.6266,37.6359,12500.0
2020-01-29 10:25:00,40.45,40.56,40.45,40.52,8159.0,37.6359,37.7383,37.6359,37.701,8159.0
2020-01-29 10:30:00,40.53,40.61,40.51,40.59,10467.0,37.7103,37.7848,37.6917,37.7662,10467.0
2020-01-29 10:35:00,40.55,40.58,40.48,40.48,6375.0,37.729,37.7569,37.6638,37.6638,6375.0
2020-01-29 10:40:00,40.48,40.52,40.44,40.51,12254.0,37.6638,37.701,37.6266,37.6917,12254.0
2020-01-29 10:45:00,40.51,40.55,40.51,40.51,4600.0,37.6917,37.729,37.6917,37.6917,4600.0
2020-01-29 10:50:00,40.48,40.48,40.38,40.39,5307.0,37.6638,37.6638,37.5708,37.5801,5307.0
2020-01-29 10:55:00,40.33,40.42,40.33,40.42,2800.0,37.5243,37.608,37.5243,37.608,2800.0
2020-01-29 11:00:00,40.42,40.47,40.39,40.46,2509.0,37.608,37.6545,37.5801,37.6452,2509.0
2020-01-29 11:05:00,40.47,40.55,40.47,40.54,3700.0,37.6545,37.729,37.6545,37.7197,3700.0
2020-01-29 11:10:00,40.52,40.58,40.51,40.55,10109.0,37.701,37.7569,37.6917,37.729,10109.0
2020-01-29 11:15:00,40.55,40.6,40.54,40.57,6800.0,37.729,37.7755,37.7197,37.7476,6800.0
2020-01-29 11:20:00,40.57,40.57,40.51,40.51,4400.0,37.7476,37.7476,37.6917,37.6917,4400.0
2020-01-29 11:25:00,40.5,40.53,40.47,40.48,2391.0,37.6824,37.7103,37.6545,37.6638,2391.0
2020-01-29 11:30:00,40.47,40.48,40.44,40.48,4563.0,37.6545,37.6638,37.6266,37.6638,4563.0
2020-01-29 11:35:00,40.47,40.51,40.45,40.51,3600.0,37.6545,37.6917,37.6359,37.6917,3600.0
2020-01-29 11:40:00,40.51,40.55,40.51,40.55,3802.0,37.6917,37.729,37.6917,37.729,3802.0
2020-01-29 11:45:00,40.58,40.58,40.53,40.54,4700.0,37.7569,37.7569,37.7103,37.7197,4700.0
2020-01-29 11:50:00,40.54,40.57,40.54,40.56,3400.0,37.7197,37.7476,37.7197,37.7383,3400.0
2020-01-29 11:55:00,40.57,40.58,40.53,40.56,5108.0,37.7476,37.7569,37.7103,37.7383,5108.0
2020-01-29 12:00:00,40.55,40.6,40.54,40.58,2767.0,37.729,37.7755,37.7197,37.7569,2767.0
2020-01-29 12:05:00,40.56,40.62,40.55,40.62,1200.0,37.7383,37.7941,37.729,37.7941,1200.0
2020-01-29 12:10:00,40.63,40.63,40.59,40.61,3492.0,37.8034,37.8034,37.7662,37.7848,3492.0
2020-01-29 12:15:00,40.62,40.64,40.6,40.6,2279.0,37.7941,37.8127,37.7755,37.7755,2279.0
2020-01-29 12:20:00,40.6,40.6,40.57,40.58,3000.0,37.7755,37.7755,37.7476,37.7569,3000.0
2020-01-29 12:25:00,40.59,40.61,40.58,40.59,2000.0,37.7662,37.7848,37.7569,37.7662,2000.0
2020-01-29 12:30:00,40.6,40.61,40.6,40.61,1600.0,37.7755,37.7848,37.7755,37.7848,1600.0
2020-01-29 12:35:00,40.61,40.64,40.61,40.63,5100.0,37.7848,37.8127,37.7848,37.8034,5100.0
2020-01-29 12:40:00,40.63,40.64,40.59,40.59,6601.0,37.8034,37.8127,37.7662,37.7662,6601.0
2020-01-29 12:45:00,40.59,40.63,40.59,40.6,1800.0,37.7662,37.8034,37.7662,37.7755,1800.0
2020-01-29 12:50:00,40.62,40.65,40.62,40.65,3100.0,37.7941,37.822,37.7941,37.822,3100.0
2020-01-29 12:55:00,40.65,40.65,40.62,40.63,2100.0,37.822,37.822,37.7941,37.8034,2100.0
2020-01-29 13:00:00,40.63,40.65,40.63,40.65,2600.0,37.8034,37.822,37.8034,37.822,2600.0
2020-01-29 13:05:00,40.65,40.67,40.63,40.66,6788.0,37.822,37.8406,37.8034,37.8313,6788.0
2020-01-29 13:10:00,40.65,40.66,40.62,40.62,1300.0,37.822,37.8313,37.7941,37.7941,1300.0
2020-01-29 13:15:00,40.62,40.63,40.56,40.56,4334.0,37.7941,37.8034,37.7383,37.7383,4334.0
2020-01-29 13:20:00,40.55,40.57,40.52,40.56,7500.0,37.729,37.7476,37.701,37.7383,7500.0
2020-01-29 13:25:00,40.56,40.56,40.47,40.52,4528.0,37.7383,37.7383,37.6545,37.701,4528.0
2020-01-29 13:30:00,40.53,40.53,40.5,40.51,4222.0,37.7103,37.7103,37.6824,37.6917,4222.0
2020-01-29 13:35:00,40.51,40.52,40.46,40.46,13472.0,37.6917,37.701,37.6452,37.6452,13472.0
2020-01-29 13:40:00,40.47,40.52,40.47,40.5,9226.0,37.6545,37.701,37.6545,37.6824,9226.0
2020-01-29 13:45:00,40.5,40.56,40.5,40.56,6629.0,37.6824,37.7383,37.6824,37.7383,6629.0
2020-01-29 13:50:00,40.57,40.58,40.54,40.57,8682.0,37.7476,37.7569,37.7197,37.7476,8682.0
2020-01-29 13:55:00,40.56,40.56,40.5,40.52,4300.0,37.7383,37.7383,37.6824,37.701,4300.0
2020-01-29 14:00:00,40.48,40.54,40.42,40.49,8456.0,37.6638,37.7197,37.608,37.6731,8456.0
2020-01-29 14:05:00,40.49,40.58,40.47,40.58,13676.0,37.6731,37.7569,37.6545,37.7569,13676.0
2020-01-29 14:10:00,40.58,40.6,40.56,40.57,11452.0,37.7569,37.7755,37.7383,37.7476,11452.0
2020-01-29 14:15:00,40.56,40.57,40.53,40.54,4571.0,37.7383,37.7476,37.7103,37.7197,4571.0
2020-01-29 14:20:00,40.54,40.66,40.5,40.64,5141.0,37.7197,37.8313,37.6824,37.8127,5141.0
2020-01-29 14:25:00,40.65,40.73,40.64,40.68,6186.0,37.822,37.8964,37.8127,37.8499,6186.0
2020-01-29 14:30:00,40.68,40.72,40.65,40.68,11562.0,37.8499,37.8871,37.822,37.8499,11562.0
2020-01-29 14:35:00,40.7,40.76,40.7,40.76,7318.0,37.8685,37.9243,37.8685,37.9243,7318.0
2020-01-29 14:40:00,40.77,40.98,40.77,40.97,40109.0,37.9337,38.129,37.9337,38.1197,40109.0
2020-01-29 14:45:00,40.98,41.07,40.98,41.06,32799.0,38.129,38.2128,38.129,38.2035,32799.0
2020-01-29 14:50:00,41.07,41.16,40.99,41.16,34854.0,38.2128,38.2965,38.1383,38.2965,34854.0
2020-01-29 14:55:00,41.15,41.18,41.04,41.18,50396.0,38.2872,38.3151,38.1849,38.3151,50396.0
2020-01-29 15:00:00,41.18,41.26,41.1,41.21,30152.0,38.3151,38.3896,38.2407,38.343,30152.0
2020-01-29 15:05:00,41.21,41.21,41.12,41.17,53819.0,38.343,38.343,38.2593,38.3058,53819.0
2020-01-29 15:10:00,41.16,41.25,41.14,41.25,41932.0,38.2965,38.3803,38.2779,38.3803,41932.0
2020-01-29 15:15:00,41.26,41.29,41.19,41.19,64725.0,38.3896,38.4175,38.3244,38.3244,64725.0
2020-01-29 15:20:00,41.2,41.28,41.15,41.18,55425.0,38.3337,38.4082,38.2872,38.3151,55425.0
2020-01-29 15:25:00,41.19,41.25,41.18,41.2,46853.0,38.3244,38.3803,38.3151,38.3337,46853.0
2020-01-29 15:30:00,41.22,41.26,41.2,41.26,36865.0,38.3523,38.3896,38.3337,38.3896,36865.0
2020-01-29 15:35:00,41.25,41.3,41.25,41.28,57651.0,38.3803,38.4268,38.3803,38.4082,57651.0
2020-01-29 15:40:00,41.28,41.32,41.28,41.28,77759.0,38.4082,38.4454,38.4082,38.4082,77759.0
2020-01-29 15:45:00,41.28,41.34,41.28,41.33,83533.0,38.4082,38.464,38.4082,38.4547,83533.0
2020-01-29 15:50:00,41.33,41.33,41.24,41.27,103617.0,38.4547,38.4547,38.371,38.3989,103617.0
2020-01-29 15:55:00,41.27,41.33,41.17,41.18,619602.0,38.3989,38.4547,38.3058,38.3151,619602.0
2020-01-30 09:30:00,41.44,41.47,41.04,41.04,58914.0,38.557,38.585,38.1849,38.1849,58914.0
2020-01-30 09:35:00,41.03,41.19,40.93,41.14,54928.0,38.1756,38.3244,38.0825,38.2779,54928.0
2020-01-30 09:40:00,41.14,41.3,41.09,41.18,49125.0,38.2779,38.4268,38.2314,38.3151,49125.0
2020-01-30 09:45:00,41.18,41.19,41.05,41.18,44252.0,38.3151,38.3244,38.1942,38.3151,44252.0
2020-01-30 09:50:00,41.17,41.26,41.13,41.19,46026.0,38.3058,38.3896,38.2686,38.3244,46026.0
2020-01-30 09:55:00,41.22,41.29,41.2,41.24,14896.0,38.3523,38.4175,38.3337,38.371,14896.0
2020-01-30 10:00:00,41.24,41.3,41.18,41.26,33217.0,38.371,38.4268,38.3151,38.3896,33217.0
2020-01-30 10:05:00,41.25,41.27,41.0,41.02,22610.0,38.3803,38.3989,38.1477,38.1663,22610.0
2020-01-30 10:10:00,41.05,41.2,41.04,41.15,16870.0,38.1942,38.3337,38.1849,38.2872,16870.0
2020-01-30 10:15:00,41.17,41.18,41.07,41.07,10514.0,38.3058,38.3151,38.2128,38.2128,10514.0
2020-01-30 10:20:00,41.07,41.11,41.01,41.01,15554.0,38.2128,38.25,38.157,38.157,15554.0
2020-01-30 10:25:00,41.02,41.07,40.96,41.01,16277.0,38.1663,38.2128,38.1104,38.157,16277.0
2020-01-30 10:30:00,41.03,41.12,40.97,41.12,19689.0,38.1756,38.2593,38.1197,38.2593,19689.0
2020-01-30 10:35:00,41.13,41.34,41.12,41.33,29948.0,38.2686,38.464,38.2593,38.4547,29948.0
2020-01-30 10:40:00,41.33,41.43,41.26,41.29,19893.0,38.4547,38.5477,38.3896,38.4175,19893.0
2020-01-30 10:45:00,41.3,41.34,41.24,41.27,11562.0,38.4268,38.464,38.371,38.3989,11562.0
2020-01-30 10:50:00,41.28,41.4,41.27,41.4,12089.0,38.4082,38.5198,38.3989,38.5198,12089.0
2020-01-30 10:55:00,41.4,41.47,41.39,41.44,21903.0,38.5198,38.585,38.5105,38.557,21903.0
2020-01-30 11:00:00,41.45,41.53,41.4,41.47,13652.0,38.5663,38.6408,38.5198,38.585,13652.0
2020-01-30 11:05:00,41.49,41.49,41.36,41.49,19064.0,38.6036,38.6036,38.4826,38.6036,19064.0
2020-01-30 11:10:00,41.48,41.48,41.35,41.36,15879.0,38.5943,38.5943,38.4733,38.4826,15879.0
2020-01-30 11:15:00,41.36,41.39,41.32,41.39,5200.0,38.4826,38.5105,38.4454,38.5105,5200.0
2020-01-30 11:20:00,41.38,41.42,41.3,41.31,12346.0,38.5012,38.5384,38.4268,38.4361,12346.0
2020-01-30 11:25:00,41.33,41.42,41.33,41.39,6135.0,38.4547,38.5384,38.4547,38.5105,6135.0
2020-01-30 11:30:00,41.39,41.49,41.39,41.49,11645.0,38.5105,38.6036,38.5105,38.6036,11645.0
2020-01-30 11:35:00,41.5,41.5,41.4,41.43,19376.0,38.6129,38.6129,38.5198,38.5477,19376.0
2020-01-30 11:40:00,41.43,41.44,41.37,41.43,8604.0,38.5477,38.557,38.4919,38.5477,8604.0
2020-01-30 11:45:00,41.44,41.44,41.34,41.36,9320.0,38.557,38.557,38.464,38.4826,9320.0
2020-01-30 11:50:00,41.34,41.34,41.28,41.32,7900.0,38.464,38.464,38.4082,38.4454,7900.0
2020-01-30 11:55:00,41.33,41.42,41.33,41.39,14400.0,38.4547,38.5384,38.4547,38.5105,14400.0
2020-01-30 12:00:00,41.4,41.4,41.28,41.29,18479.0,38.5198,38.5198,38.4082,38.4175,18479.0
2020-01-30 12:05:00,41.31,41.4,41.31,41.4,9199.0,38.4361,38.5198,38.4361,38.5198,9199.0
2020-01-30 12:10:00,41.41,41.45,41.4,41.45,10508.0,38.5291,38.5663,38.5198,38.5663,10508.0
2020-01-30 12:15:00,41.46,41.47,41.42,41.43,7689.0,38.5756,38.585,38.5384,38.5477,7689.0
2020-01-30 12:20:00,41.43,41.44,41.37,41.38,8615.0,38.5477,38.557,38.4919,38.5012,8615.0
2020-01-30 12:25:00,41.4,41.51,41.4,41.5,21870.0,38.5198,38.6222,38.5198,38.6129,21870.0
2020-01-30 12:30:00,41.49,41.5,41.44,41.46,18041.0,38.6036,38.6129,38.557,38.5756,18041.0
2020-01-30 12:35:00,41.46,41.56,41.46,41.52,24637.0,38.5756,38.6687,38.5756,38.6315,24637.0
2020-01-30 12:40:00,41.53,41.55,41.5,41.53,13669.0,38.6408,38.6594,38.6129,38.6408,13669.0
2020-01-30 12:45:00,41.54,41.55,41.47,41.49,8263.0,38.6501,38.6594,38.585,38.6036,8263.0
2020-01-30 12:50:00,41.5,41.51,41.42,41.45,9683.0,38.6129,38.6222,38.5384,38.5663,9683.0
2020-01-30 12:55:00,41.46,41.52,41.46,41.52,5454.0,38.5756,38.6315,38.5756,38.6315,5454.0
2020-01-30 13:00:00,41.51,41.53,41.46,41.49,7900.0,38.6222,38.6408,38.5756,38.6036,7900.0
2020-01-30 13:05:00,41.49,41.56,41.49,41.55,5004.0,38.6036,38.6687,38.6036,38.6594,5004.0
2020-01-30 13:10:00,41.56,41.57,41.54,41.55,8969.0,38.6687,38.678,38.6501,38.6594,8969.0
2020-01-30 13:15:00,41.56,41.61,41.51,41.61,10786.0,38.6687,38.7152,38.6222,38.7152,10786.0
2020-01-30 13:20:00,41.62,41.63,41.59,41.59,13818.0,38.7245,38.7338,38.6966,38.6966,13818.0
2020-01-30 13:25:00,41.6,41.61,41.58,41.59,4968.0,38.7059,38.7152,38.6873,38.6966,4968.0
2020-01-30 13:30:00,41.6,41.63,41.56,41.56,11095.0,38.7059,38.7338,38.6687,38.6687,11095.0
2020-01-30 13:35:00,41.58,41.61,41.58,41.58,4621.0,38.6873,38.7152,38.6873,38.6873,4621.0
2020-01-30 13:40:00,41.56,41.56,41.47,41.51,15863.0,38.6687,38.6687,38.585,38.6222,15863.0
2020-01-30 13:45:00,41.53,41.53,41.5,41.52,7760.0,38.6408,38.6408,38.6129,38.6315,7760.0
2020-01-30 13:50:00,41.54,41.56,41.49,41.49,5226.0,38.6501,38.6687,38.6036,38.6036,5226.0
2020-01-30 13:55:00,41.49,41.54,41.49,41.52,14736.0,38.6036,38.6501,38.6036,38.6315,14736.0
2020-01-30 14:00:00,41.51,41.56,41.51,41.56,2919.0,38.6222,38.6687,38.6222,38.6687,2919.0
2020-01-30 14:05:00,41.55,41.57,41.45,41.47,12096.0,38.6594,38.678,38.5663,38.585,12096.0
2020-01-30 14:10:00,41.47,41.49,41.44,41.47,20355.0,38.585,38.6036,38.557,38.585,20355.0
2020-01-30 14:15:00,41.48,41.49,41.39,41.39,23090.0,38.5943,38.6036,38.5105,38.5105,23090.0
2020-01-30 14:20:00,41.4,41.48,41.4,41.47,7904.0,38.5198,38.5943,38.5198,38.585,7904.0
2020-01-30 14:25:00,41.48,41.48,41.42,41.45,6496.0,38.5943,38.5943,38.5384,38.5663,6496.0
2020-01-30 14:30:00,41.45,41.51,41.45,41.51,7078.0,38.5663,38.6222,38.5663,38.6222,7078.0
2020-01-30 14:35:00,41.52,41.53,41.51,41.51,4850.0,38.6315,38.6408,38.6222,38.6222,4850.0
2020-01-30 14:40:00,41.5,41.56,41.34,41.5,58150.0,38.6129,38.6687,38.464,38.6129,58150.0
2020-01-30 14:45:00,41.53,41.54,41.31,41.38,29806.0,38.6408,38.6501,38.4361,38.5012,29806.0
2020-01-30 14:50:00,41.38,41.48,41.35,41.46,28912.0,38.5012,38.5943,38.4733,38.5756,28912.0
2020-01-30 14:55:00,41.44,41.44,41.13,41.2,91440.0,38.557,38.557,38.2686,38.3337,91440.0
2020-01-30 15:00:00,41.19,41.31,41.07,41.09,82496.0,38.3244,38.4361,38.2128,38.2314,82496.0
2020-01-30 15:05:00,41.09,41.26,41.07,41.23,45046.0,38.2314,38.3896,38.2128,38.3617,45046.0
2020-01-30 15:10:00,41.24,41.25,41.2,41.22,17463.0,38.371,38.3803,38.3337,38.3523,17463.0
2020-01-30 15:15:00,41.21,41.23,41.15,41.21,30201.0,38.343,38.3617,38.2872,38.343,30201.0
2020-01-30 15:20:00,41.19,41.2,41.14,41.2,21730.0,38.3244,38.3337,38.2779,38.3337,21730.0
2020-01-30 15:25:00,41.21,41.22,41.17,41.2,27165.0,38.343,38.3523,38.3058,38.3337,27165.0
2020-01-30 15:30:00,41.2,41.2,41.08,41.09,78822.0,38.3337,38.3337,38.2221,38.2314,78822.0
2020-01-30 15:35:00,41.08,41.12,41.05,41.07,58519.0,38.2221,38.2593,38.1942,38.2128,58519.0
2020-01-30 15:40:00,41.06,41.13,41.05,41.13,86160.0,38.2035,38.2686,38.1942,38.2686,86160.0
2020-01-30 15:45:00,41.13,41.15,41.07,41.15,59509.0,38.2686,38.2872,38.2128,38.2872,59509.0
2020-01-30 15:50:00,41.16,41.22,41.16,41.17,64835.0,38.2965,38.3523,38.2965,38.3058,64835.0
2020-01-30 15:55:00,41.17,41.19,41.09,41.17,422165.0,38.3058,38.3244,38.2314,38.3058,422165.0
2020-01-31 09:30:00,41.27,41.4,41.22,41.32,92782.0,38.3989,38.5198,38.3523,38.4454,92782.0
2020-01-31 09:35:00,41.32,41.41,41.3,41.31,30402.0,38.4454,38.5291,38.4268,38.4361,30402.0
2020-01-31 09:40:00,41.33,41.59,41.33,41.51,48630.0,38.4547,38.6966,38.4547,38.6222,48630.0
2020-01-31 09:45:00,41.49,41.53,41.45,41.52,8926.0,38.6036,38.6408,38.5663,38.6315,8926.0
2020-01-31 09:50:00,41.51,41.6,41.49,41.52,59306.0,38.6222,38.7059,38.6036,38.6315,59306.0
2020-01-31 09:55:00,41.53,41.53,41.46,41.48,16312.0,38.6408,38.6408,38.5756,38.5943,16312.0
2020-01-31 10:00:00,41.49,41.58,41.48,41.56,23570.0,38.6036,38.6873,38.5943,38.6687,23570.0
2020-01-31 10:05:00,41.55,41.58,41.49,41.55,29143.0,38.6594,38.6873,38.6036,38.6594,29143.0
2020-01-31 10:10:00,41.58,41.59,41.46,41.55,89478.0,38.6873,38.6966,38.5756,38.6594,89478.0
2020-01-31 10:15:00,41.57,41.67,41.55,41.6,36274.0,38.678,38.771,38.6594,38.7059,36274.0
2020-01-31 10:20:00,41.6,41.63,41.56,41.6,24418.0,38.7059,38.7338,38.6687,38.7059,24418.0
2020-01-31 10:25:00,41.59,41.59,41.51,41.59,29886.0,38.6966,38.6966,38.6222,38.6966,29886.0
2020-01-31 10:30:00,41.59,41.61,41.45,41.52,36188.0,38.6966,38.7152,38.5663,38.6315,36188.0
2020-01-31 10:35:00,41.52,41.56,41.46,41.56,25612.0,38.6315,38.6687,38.5756,38.6687,25612.0
2020-01-31 10:40:00,41.56,41.58,41.47,41.57,48854.0,38.6687,38.6873,38.585,38.678,48854.0
2020-01-31 10:45:00,41.58,41.71,41.55,41.7,63580.0,38.6873,38.8083,38.6594,38.799,63580.0
2020-01-31 10:50:00,41.71,41.82,41.71,41.77,58185.0,38.8083,38.9106,38.8083,38.8641,58185.0
2020-01-31 10:55:00,41.78,41.84,41.73,41.81,45740.0,38.8734,38.9292,38.8269,38.9013,45740.0
2020-01-31 11:00:00,41.8,41.83,41.67,41.67,55680.0,38.892,38.9199,38.771,38.771,55680.0
2020-01-31 11:05:00,41.69,41.73,41.66,41.7,23022.0,38.7896,38.8269,38.7617,38.799,23022.0
2020-01-31 11:10:00,41.7,41.72,41.64,41.72,21449.0,38.799,38.8176,38.7431,38.8176,21449.0
2020-01-31 11:15:00,41.73,41.83,41.68,41.72,32504.0,38.8269,38.9199,38.7803,38.8176,32504.0
2020-01-31 11:20:00,41.73,41.85,41.73,41.84,19242.0,38.8269,38.9385,38.8269,38.9292,19242.0
2020-01-31 11:25:00,41.83,41.92,41.8,41.91,30987.0,38.9199,39.0036,38.892,38.9943,30987.0
2020-01-31 11:30:00,41.91,41.91,41.77,41.8,38878.0,38.9943,38.9943,38.8641,38.892,38878.0
2020-01-31 11:35:00,41.79,41.83,41.69,41.79,120020.0,38.8827,38.9199,38.7896,38.8827,120020.0
2020-01-31 11:40:00,41.8,41.8,41.7,41.74,38662.0,38.892,38.892,38.799,38.8362,38662.0
2020-01-31 11:45:00,41.73,41.73,41.66,41.67,39503.0,38.8269,38.8269,38.7617,38.771,39503.0
2020-01-31 11:50:00,41.67,41.76,41.67,41.68,17235.0,38.771,38.8548,38.771,38.7803,17235.0
2020-01-31 11:55:00,41.68,41.68,41.46,41.47,88645.0,38.7803,38.7803,38.5756,38.585,88645.0
2020-01-31 12:00:00,41.48,41.53,41.44,41.49,30028.0,38.5943,38.6408,38.557,38.6036,30028.0
2020-01-31 12:05:00,41.49,41.53,41.49,41.52,46039.0,38.6036,38.6408,38.6036,38.6315,46039.0
2020-01-31 12:10:00,41.52,41.52,41.41,41.52,40086.0,38.6315,38.6315,38.5291,38.6315,40086.0
2020-01-31 12:15:00,41.52,41.55,41.49,41.55,34657.0,38.6315,38.6594,38.6036,38.6594,34657.0
2020-01-31 12:20:00,41.55,41.61,41.55,41.58,9407.0,38.6594,38.7152,38.6594,38.6873,9407.0
2020-01-31 12:25:00,41.59,41.63,41.53,41.53,13966.0,38.6966,38.7338,38.6408,38.6408,13966.0
2020-01-31 12:30:00,41.54,41.62,41.54,41.62,23457.0,38.6501,38.7245,38.6501,38.7245,23457.0
2020-01-31 12:35:00,41.62,41.72,41.61,41.63,62082.0,38.7245,38.8176,38.7152,38.7338,62082.0
2020-01-31 12:40:00,41.63,41.65,41.44,41.46,40806.0,38.7338,38.7524,38.557,38.5756,40806.0
2020-01-31 12:45:00,41.46,41.57,41.46,41.56,26436.0,38.5756,38.678,38.5756,38.6687,26436.0
2020-01-31 12:50:00,41.57,41.62,41.52,41.53,29199.0,38.678,38.7245,38.6315,38.6408,29199.0
2020-01-31 12:55:00,41.52,41.58,41.5,41.55,14167.0,38.6315,38.6873,38.6129,38.6594,14167.0
2020-01-31 13:00:00,41.54,41.56,41.49,41.55,12815.0,38.6501,38.6687,38.6036,38.6594,12815.0
2020-01-31 13:05:00,41.55,41.55,41.45,41.51,35359.0,38.6594,38.6594,38.5663,38.6222,35359.0
2020-01-31 13:10:00,41.52,41.55,41.49,41.55,27434.0,38.6315,38.6594,38.6036,38.6594,27434.0
2020-01-31 13:15:00,41.55,41.55,41.5,41.52,8872.0,38.6594,38.6594,38.6129,38.6315,8872.0
2020-01-31 13:20:00,41.53,41.55,41.49,41.5,15817.0,38.6408,38.6594,38.6036,38.6129,15817.0
2020-01-31 13:25:00,41.5,41.54,41.42,41.43,17794.0,38.6129,38.6501,38.5384,38.5477,17794.0
2020-01-31 13:30:00,41.44,41.51,41.44,41.49,14450.0,38.557,38.6222,38.557,38.6036,14450.0
2020-01-31 13:35:00,41.49,41.57,41.48,41.57,26961.0,38.6036,38.678,38.5943,38.678,26961.0
2020-01-31 13:40:00,41.57,41.59,41.51,41.58,17597.0,38.678,38.6966,38.6222,38.6873,17597.0
2020-01-31 13:45:00,41.58,41.65,41.55,41.65,13224.0,38.6873,38.7524,38.6594,38.7524,13224.0
2020-01-31 13:50:00,41.65,41.69,41.62,41.63,24828.0,38.7524,38.7896,38.7245,38.7338,24828.0
2020-01-31 13:55:00,41.63,41.65,41.6,41.64,11029.0,38.7338,38.7524,38.7059,38.7431,11029.0
2020-01-31 14:00:00,41.64,41.65,41.56,41.56,22183.0,38.7431,38.7524,38.6687,38.6687,22183.0
2020-01-31 14:05:00,41.57,41.63,41.57,41.62,11910.0,38.678,38.7338,38.678,38.7245,11910.0
2020-01-31 14:10:00,41.63,41.64,41.61,41.63,7404.0,38.7338,38.7431,38.7152,38.7338,7404.0
2020-01-31 14:15:00,41.62,41.69,41.62,41.69,12112.0,38.7245,38.7896,38.7245,38.7896,12112.0
2020-01-31 14:20:00,41.69,41.69,41.66,41.68,13668.0,38.7896,38.7896,38.7617,38.7803,13668.0
2020-01-31 14:25:00,41.68,41.7,41.68,41.68,7466.0,38.7803,38.799,38.7803,38.7803,7466.0
2020-01-31 14:30:00,41.67,41.67,41.48,41.51,21814.0,38.771,38.771,38.5943,38.6222,21814.0
2020-01-31 14:35:00,41.51,41.57,41.51,41.54,12704.0,38.6222,38.678,38.6222,38.6501,12704.0
2020-01-31 14:40:00,41.54,41.57,41.53,41.54,12622.0,38.6501,38.678,38.6408,38.6501,12622.0
2020-01-31 14:45:00,41.53,41.55,41.51,41.55,6923.0,38.6408,38.6594,38.6222,38.6594,6923.0
2020-01-31 14:50:00,41.56,41.57,41.53,41.57,15069.0,38.6687,38.678,38.6408,38.678,15069.0
2020-01-31 14:55:00,41.57,41.57,41.51,41.57,8864.0,38.678,38.678,38.6222,38.678,8864.0
2020-01-31 15:00:00,41.56,41.57,41.53,41.56,8943.0,38.6687,38.678,38.6408,38.6687,8943.0
2020-01-31 15:05:00,41.56,41.61,41.54,41.61,16875.0,38.6687,38.7152,38.6501,38.7152,16875.0
2020-01-31 15:10:00,41.6,41.61,41.53,41.53,60429.0,38.7059,38.7152,38.6408,38.6408,60429.0
2020-01-31 15:15:00,41.54,41.59,41.49,41.49,51049.0,38.6501,38.6966,38.6036,38.6036,51049.0
2020-01-31 15:20:00,41.5,41.5,41.38,41.4,28280.0,38.6129,38.6129,38.5012,38.5198,28280.0
2020-01-31 15:25:00,41.42,41.5,41.42,41.49,15362.0,38.5384,38.6129,38.5384,38.6036,15362.0
2020-01-31 15:30:00,41.48,41.49,41.42,41.46,27237.0,38.5943,38.6036,38.5384,38.5756,27237.0
2020-01-31 15:35:00,41.47,41.51,41.47,41.47,50792.0,38.585,38.6222,38.585,38.585,50792.0
2020-01-31 15:40:00,41.47,41.53,41.36,41.37,231116.0,38.585,38.6408,38.4826,38.4919,231116.0
2020-01-31 15:45:00,41.37,41.46,41.34,41.46,73608.0,38.4919,38.5756,38.464,38.5756,73608.0
2020-01-31 15:50:00,41.46,41.53,41.44,41.48,122442.0,38.5756,38.6408,38.557,38.5943,122442.0
2020-01-31 15:55:00,41.49,41.56,41.46,41.48,254205.0,38.6036,38.6687,38.5756,38.5943,254205.0
2020-02-03 09:30:00,41.1,41.32,41.1,41.18,59510.0,38.2407,38.4454,38.2407,38.3151,59510.0
2020-02-03 09:35:00,41.19,41.19,41.07,41.14,62883.0,38.3244,38.3244,38.2128,38.2779,62883.0
2020-02-03 09:40:00,41.13,41.31,41.13,41.23,20056.0,38.2686,38.4361,38.2686,38.3617,20056.0
2020-02-03 09:45:00,41.22,41.25,41.18,41.2,13330.0,38.3523,38.3803,38.3151,38.3337,13330.0
2020-02-03 09:50:00,41.19,41.19,41.05,41.05,31908.0,38.3244,38.3244,38.1942,38.1942,31908.0
2020-02-03 09:55:00,41.03,41.04,40.91,40.94,50668.0,38.1756,38.1849,38.0639,38.0918,50668.0
2020-02-03 10:00:00,40.9,40.9,40.65,40.71,102024.0,38.0546,38.0546,37.822,37.8778,102024.0
2020-02-03 10:05:00,40.71,40.92,40.71,40.84,35759.0,37.8778,38.0732,37.8778,37.9988,35759.0
2020-02-03 10:10:00,40.84,40.84,40.68,40.69,43880.0,37.9988,37.9988,37.8499,37.8592,43880.0
2020-02-03 10:15:00,40.68,40.84,40.67,40.81,18195.0,37.8499,37.9988,37.8406,37.9709,18195.0
2020-02-03 10:20:00,40.8,40.91,40.77,40.79,30396.0,37.9616,38.0639,37.9337,37.9523,30396.0
2020-02-03 10:25:00,40.78,40.84,40.72,40.81,34681.0,37.943,37.9988,37.8871,37.9709,34681.0
2020-02-03 10:30:00,40.81,40.91,40.8,40.9,19336.0,37.9709,38.0639,37.9616,38.0546,19336.0
2020-02-03 10:35:00,40.89,40.89,40.82,40.82,42721.0,38.0453,38.0453,37.9802,37.9802,42721.0
2020-02-03 10:40:00,40.81,40.95,40.81,40.92,26942.0,37.9709,38.1011,37.9709,38.0732,26942.0
2020-02-03 10:45:00,40.9,41.04,40.86,41.02,13373.0,38.0546,38.1849,38.0174,38.1663,13373.0
2020-02-03 10:50:00,41.01,41.04,40.96,40.99,11749.0,38.157,38.1849,38.1104,38.1383,11749.0
2020-02-03 10:55:00,40.99,41.04,40.97,41.01,13888.0,38.1383,38.1849,38.1197,38.157,13888.0
2020-02-03 11:00:00,40.99,41.0,40.9,40.92,20223.0,38.1383,38.1477,38.0546,38.0732,20223.0
2020-02-03 11:05:00,40.94,40.99,40.86,40.87,33530.0,38.0918,38.1383,38.0174,38.0267,33530.0
2020-02-03 11:10:00,40.88,40.92,40.86,40.92,9054.0,38.036,38.0732,38.0174,38.0732,9054.0
2020-02-03 11:15:00,40.93,41.01,40.86,40.94,22086.0,38.0825,38.157,38.0174,38.0918,22086.0
2020-02-03 11:20:00,40.95,41.0,40.9,40.91,11729.0,38.1011,38.1477,38.0546,38.0639,11729.0
2020-02-03 11:25:00,40.91,40.99,40.87,40.99,19024.0,38.0639,38.1383,38.0267,38.1383,19024.0
2020-02-03 11:30:00,40.97,41.01,40.92,40.98,17316.0,38.1197,38.157,38.0732,38.129,17316.0
2020-02-03 11:35:00,40.99,41.02,40.94,40.98,9738.0,38.1383,38.1663,38.0918,38.129,9738.0
2020-02-03 11:40:00,40.97,41.0,40.91,40.97,20830.0,38.1197,38.1477,38.0639,38.1197,20830.0
2020-02-03 11:45:00,40.98,41.02,40.95,40.95,19715.0,38.129,38.1663,38.1011,38.1011,19715.0
2020-02-03 11:50:00,40.95,40.97,40.89,40.89,15070.0,38.1011,38.1197,38.0453,38.0453,15070.0
2020-02-03 11:55:00,40.91,40.92,40.81,40.81,12074.0,38.0639,38.0732,37.9709,37.9709,12074.0
2020-02-03 12:00:00,40.81,40.84,40.77,40.78,20559.0,37.9709,37.9988,37.9337,37.943,20559.0
2020-02-03 12:05:00,40.78,40.8,40.76,40.77,11646.0,37.943,37.9616,37.9243,37.9337,11646.0
2020-02-03 12:10:00,40.76,40.79,40.71,40.71,16809.0,37.9243,37.9523,37.8778,37.8778,16809.0
2020-02-03 12:15:00,40.71,40.73,40.69,40.7,19546.0,37.8778,37.8964,37.8592,37.8685,19546.0
2020-02-03 12:20:00,40.69,40.72,40.68,40.72,13444.0,37.8592,37.8871,37.8499,37.8871,13444.0
2020-02-03 12:25:00,40.72,40.74,40.69,40.71,18844.0,37.8871,37.9057,37.8592,37.8778,18844.0
2020-02-03 12:30:00,40.72,40.74,40.69,40.74,12957.0,37.8871,37.9057,37.8592,37.9057,12957.0
2020-02-03 12:35:00,40.75,40.76,40.73,40.76,8909.0,37.915,37.9243,37.8964,37.9243,8909.0
2020-02-03 12:40:00,40.75,40.79,40.74,40.76,6803.0,37.915,37.9523,37.9057,37.9243,6803.0
2020-02-03 12:45:00,40.76,40.81,40.76,40.77,9434.0,37.9243,37.9709,37.9243,37.9337,9434.0
2020-02-03 12:50:00,40.76,40.76,40.66,40.67,10548.0,37.9243,37.9243,37.8313,37.8406,10548.0
2020-02-03 12:55:00,40.67,40.7,40.65,40.68,9900.0,37.8406,37.8685,37.822,37.8499,9900.0
2020-02-03 13:00:00,40.67,40.72,40.67,40.72,8777.0,37.8406,37.8871,37.8406,37.8871,8777.0
2020-02-03 13:05:00,40.71,40.74,40.7,40.72,12867.0,37.8778,37.9057,37.8685,37.8871,12867.0
2020-02-03 13:10:00,40.73,40.79,40.73,40.78,10234.0,37.8964,37.9523,37.8964,37.943,10234.0
2020-02-03 13:15:00,40.78,40.79,40.76,40.76,4644.0,37.943,37.9523,37.9243,37.9243,4644.0
2020-02-03 13:20:00,40.76,40.8,40.76,40.79,23546.0,37.9243,37.9616,37.9243,37.9523,23546.0
2020-02-03 13:25:00,40.77,40.77,40.69,40.71,8705.0,37.9337,37.9337,37.8592,37.8778,8705.0
2020-02-03 13:30:00,40.71,40.73,40.67,40.69,17465.0,37.8778,37.8964,37.8406,37.8592,17465.0
2020-02-03 13:35:00,40.69,40.7,40.67,40.69,4948.0,37.8592,37.8685,37.8406,37.8592,4948.0
2020-02-03 13:40:00,40.68,40.69,40.67,40.68,9820.0,37.8499,37.8592,37.8406,37.8499,9820.0
2020-02-03 13:45:00,40.68,40.7,40.63,40.63,6194.0,37.8499,37.8685,37.8034,37.8034,6194.0
2020-02-03 13:50:00,40.63,40.68,40.62,40.62,14695.0,37.8034,37.8499,37.7941,37.7941,14695.0
2020-02-03 13:55:00,40.62,40.63,40.61,40.62,13923.0,37.7941,37.8034,37.7848,37.7941,13923.0
2020-02-03 14:00:00,40.63,40.68,40.63,40.64,16032.0,37.8034,37.8499,37.8034,37.8127,16032.0
2020-02-03 14:05:00,40.64,40.66,40.63,40.64,12782.0,37.8127,37.8313,37.8034,37.8127,12782.0
2020-02-03 14:10:00,40.64,40.65,40.62,40.64,8174.0,37.8127,37.822,37.7941,37.8127,8174.0
2020-02-03 14:15:00,40.63,40.64,40.63,40.64,6996.0,37.8034,37.8127,37.8034,37.8127,6996.0
2020-02-03 14:20:00,40.63,40.64,40.61,40.63,15213.0,37.8034,37.8127,37.7848,37.8034,15213.0
2020-02-03 14:25:00,40.62,40.68,40.62,40.68,14075.0,37.7941,37.8499,37.7941,37.8499,14075.0
2020-02-03 14:30:00,40.67,40.76,40.65,40.76,13911.0,37.8406,37.9243,37.822,37.9243,13911.0
2020-02-03 14:35:00,40.76,40.77,40.71,40.71,11514.0,37.9243,37.9337,37.8778,37.8778,11514.0
2020-02-03 14:40:00,40.71,40.74,40.68,40.68,18471.0,37.8778,37.9057,37.8499,37.8499,18471.0
2020-02-03 14:45:00,40.69,40.71,40.67,40.69,6147.0,37.8592,37.8778,37.8406,37.8592,6147.0
2020-02-03 14:50:00,40.69,40.72,40.67,40.72,13508.0,37.8592,37.8871,37.8406,37.8871,13508.0
2020-02-03 14:55:00,40.73,40.78,40.73,40.77,10111.0,37.8964,37.943,37.8964,37.9337,10111.0
2020-02-03 15:00:00,40.77,40.81,40.77,40.8,23420.0,37.9337,37.9709,37.9337,37.9616,23420.0
2020-02-03 15:05:00,40.81,40.81,40.78,40.79,15393.0,37.9709,37.9709,37.943,37.9523,15393.0
2020-02-03 15:10:00,40.79,40.79,40.78,40.78,9366.0,37.9523,37.9523,37.943,37.943,9366.0
2020-02-03 15:15:00,40.78,40.82,40.76,40.81,13469.0,37.943,37.9802,37.9243,37.9709,13469.0
2020-02-03 15:20:00,40.79,40.84,40.76,40.84,21839.0,37.9523,37.9988,37.9243,37.9988,21839.0
2020-02-03 15:25:00,40.84,40.84,40.75,40.76,22696.0,37.9988,37.9988,37.915,37.9243,22696.0
2020-02-03 15:30:00,40.76,40.79,40.74,40.76,25353.0,37.9243,37.9523,37.9057,37.9243,25353.0
2020-02-03 15:35:00,40.75,40.78,40.71,40.76,31962.0,37.915,37.943,37.8778,37.9243,31962.0
2020-02-03 15:40:00,40.76,40.85,40.76,40.83,45261.0,37.9243,38.0081,37.9243,37.9895,45261.0
2020-02-03 15:45:00,40.84,40.84,40.78,40.82,63418.0,37.9988,37.9988,37.943,37.9802,63418.0
2020-02-03 15:50:00,40.81,40.82,40.77,40.8,89594.0,37.9709,37.9802,37.9337,37.9616,89594.0
2020-02-03 15:55:00,40.8,40.81,40.71,40.78,367495.0,37.9616,37.9709,37.8778,37.943,367495.0
2020-02-04 09:30:00,40.38,40.48,40.26,40.48,129565.0,37.5708,37.6638,37.4591,37.6638,129565.0
2020-02-04 09:35:00,40.45,40.62,40.35,40.59,58603.0,37.6359,37.7941,37.5429,37.7662,58603.0
2020-02-04 09:40:00,40.59,40.59,40.42,40.46,42195.0,37.7662,37.7662,37.608,37.6452,42195.0
2020-02-04 09:45:00,40.46,40.46,40.3,40.31,30087.0,37.6452,37.6452,37.4964,37.5057,30087.0
2020-02-04 09:50:00,40.31,40.4,40.3,40.37,48392.0,37.5057,37.5894,37.4964,37.5615,48392.0
2020-02-04 09:55:00,40.4,40.48,40.38,40.42,28157.0,37.5894,37.6638,37.5708,37.608,28157.0
2020-02-04 10:00:00,40.42,40.56,40.41,40.54,23667.0,37.608,37.7383,37.5987,37.7197,23667.0
2020-02-04 10:05:00,40.53,40.55,40.38,40.39,23905.0,37.7103,37.729,37.5708,37.5801,23905.0
2020-02-04 10:10:00,40.38,40.43,40.34,40.41,48452.0,37.5708,37.6173,37.5336,37.5987,48452.0
2020-02-04 10:15:00,40.42,40.43,40.3,40.31,39983.0,37.608,37.6173,37.4964,37.5057,39983.0
2020-02-04 10:20:00,40.29,40.31,40.1,40.17,99388.0,37.487,37.5057,37.3103,37.3754,99388.0
2020-02-04 10:25:00,40.17,40.17,40.03,40.04,70670.0,37.3754,37.3754,37.2451,37.2544,70670.0
2020-02-04 10:30:00,40.04,40.04,39.94,40.0,102899.0,37.2544,37.2544,37.1614,37.2172,102899.0
2020-02-04 10:35:00,39.99,40.01,39.91,39.93,109049.0,37.2079,37.2265,37.1335,37.1521,109049.0
2020-02-04 10:40:00,39.94,39.94,39.83,39.85,78748.0,37.1614,37.1614,37.059,37.0777,78748.0
2020-02-04 10:45:00,39.85,39.91,39.81,39.88,48636.0,37.0777,37.1335,37.0404,37.1056,48636.0
2020-02-04 10:50:00,39.87,39.97,39.83,39.95,49531.0,37.0963,37.1893,37.059,37.1707,49531.0
2020-02-04 10:55:00,39.94,40.03,39.92,40.01,20229.0,37.1614,37.2451,37.1428,37.2265,20229.0
2020-02-04 11:00:00,40.0,40.03,39.97,40.01,28970.0,37.2172,37.2451,37.1893,37.2265,28970.0
2020-02-04 11:05:00,40.01,40.04,39.93,40.04,30268.0,37.2265,37.2544,37.1521,37.2544,30268.0
2020-02-04 11:10:00,40.05,40.09,40.03,40.05,16506.0,37.2637,37.301,37.2451,37.2637,16506.0
2020-02-04 11:15:00,40.04,40.1,40.02,40.1,16544.0,37.2544,37.3103,37.2358,37.3103,16544.0
2020-02-04 11:20:00,40.09,40.09,39.97,39.99,26486.0,37.301,37.301,37.1893,37.2079,26486.0
2020-02-04 11:25:00,39.99,39.99,39.92,39.99,31059.0,37.2079,37.2079,37.1428,37.2079,31059.0
2020-02-04 11:30:00,39.97,39.97,39.93,39.97,16996.0,37.1893,37.1893,37.1521,37.1893,16996.0
2020-02-04 11:35:00,39.96,40.04,39.93,40.04,10489.0,37.18,37.2544,37.1521,37.2544,10489.0
2020-02-04 11:40:00,40.04,40.12,40.03,40.08,27099.0,37.2544,37.3289,37.2451,37.2917,27099.0
2020-02-04 11:45:00,40.08,40.12,40.04,40.06,19792.0,37.2917,37.3289,37.2544,37.273,19792.0
2020-02-04 11:50:00,40.06,40.17,40.06,40.15,15172.0,37.273,37.3754,37.273,37.3568,15172.0
2020-02-04 11:55:00,40.14,40.14,40.06,40.06,22900.0,37.3475,37.3475,37.273,37.273,22900.0
2020-02-04 12:00:00,40.06,40.07,40.0,40.0,13343.0,37.273,37.2824,37.2172,37.2172,13343.0
2020-02-04 12:05:00,40.01,40.02,39.97,39.98,16687.0,37.2265,37.2358,37.1893,37.1986,16687.0
2020-02-04 12:10:00,39.99,40.02,39.97,39.99,16418.0,37.2079,37.2358,37.1893,37.2079,16418.0
2020-02-04 12:15:00,39.98,40.09,39.95,40.03,26680.0,37.1986,37.301,37.1707,37.2451,26680.0
2020-02-04 12:20:00,40.01,40.03,39.99,40.0,16512.0,37.2265,37.2451,37.2079,37.2172,16512.0
2020-02-04 12:25:00,39.99,40.04,39.99,40.04,20079.0,37.2079,37.2544,37.2079,37.2544,20079.0
2020-02-04 12:30:00,40.04,40.07,40.01,40.03,61264.0,37.2544,37.2824,37.2265,37.2451,61264.0
2020-02-04 12:35:00,40.03,40.03,39.97,39.97,24511.0,37.2451,37.2451,37.1893,37.1893,24511.0
2020-02-04 12:40:00,39.97,39.97,39.93,39.94,19910.0,37.1893,37.1893,37.1521,37.1614,19910.0
2020-02-04 12:45:00,39.94,39.96,39.92,39.94,16951.0,37.1614,37.18,37.1428,37.1614,16951.0
2020-02-04 12:50:00,39.92,39.97,39.92,39.96,12234.0,37.1428,37.1893,37.1428,37.18,12234.0
2020-02-04 12:55:00,39.96,39.96,39.92,39.92,11987.0,37.18,37.18,37.1428,37.1428,11987.0
2020-02-04 13:00:00,39.92,39.94,39.9,39.92,10955.0,37.1428,37.1614,37.1242,37.1428,10955.0
2020-02-04 13:05:00,39.93,39.98,39.9,39.98,13065.0,37.1521,37.1986,37.1242,37.1986,13065.0
2020-02-04 13:10:00,39.98,40.07,39.97,40.07,11972.0,37.1986,37.2824,37.1893,37.2824,11972.0
2020-02-04 13:15:00,40.08,40.08,40.03,40.04,15487.0,37.2917,37.2917,37.2451,37.2544,15487.0
2020-02-04 13:20:00,40.04,40.06,40.01,40.06,10176.0,37.2544,37.273,37.2265,37.273,10176.0
2020-02-04 13:25:00,40.06,40.08,40.03,40.03,15695.0,37.273,37.2917,37.2451,37.2451,15695.0
2020-02-04 13:30:00,40.03,40.03,40.0,40.03,8258.0,37.2451,37.2451,37.2172,37.2451,8258.0
2020-02-04 13:35:00,40.03,40.04,40.03,40.03,5929.0,37.2451,37.2544,37.2451,37.2451,5929.0
2020-02-04 13:40:00,40.04,40.16,40.04,40.15,12727.0,37.2544,37.3661,37.2544,37.3568,12727.0
2020-02-04 13:45:00,40.16,40.16,40.11,40.12,7270.0,37.3661,37.3661,37.3196,37.3289,7270.0
2020-02-04 13:50:00,40.12,40.19,40.12,40.15,14862.0,37.3289,37.394,37.3289,37.3568,14862.0
2020-02-04 13:55:00,40.17,40.17,40.12,40.14,14216.0,37.3754,37.3754,37.3289,37.3475,14216.0
2020-02-04 14:00:00,40.14,40.2,40.14,40.17,12084.0,37.3475,37.4033,37.3475,37.3754,12084.0
2020-02-04 14:05:00,40.18,40.22,40.18,40.22,7240.0,37.3847,37.4219,37.3847,37.4219,7240.0
2020-02-04 14:10:00,40.22,40.22,40.19,40.19,20513.0,37.4219,37.4219,37.394,37.394,20513.0
2020-02-04 14:15:00,40.2,40.35,40.2,40.34,26124.0,37.4033,37.5429,37.4033,37.5336,26124.0
2020-02-04 14:20:00,40.36,40.43,40.35,40.41,18620.0,37.5522,37.6173,37.5429,37.5987,18620.0
2020-02-04 14:25:00,40.41,40.43,40.37,40.4,20882.0,37.5987,37.6173,37.5615,37.5894,20882.0
2020-02-04 14:30:00,40.4,40.42,40.35,40.42,18832.0,37.5894,37.608,37.5429,37.608,18832.0
2020-02-04 14:35:00,40.42,40.42,40.36,40.41,17561.0,37.608,37.608,37.5522,37.5987,17561.0
2020-02-04 14:40:00,40.4,40.4,40.29,40.3,14687.0,37.5894,37.5894,37.487,37.4964,14687.0
2020-02-04 14:45:00,40.31,40.35,40.26,40.28,17387.0,37.5057,37.5429,37.4591,37.4777,17387.0
2020-02-04 14:50:00,40.28,40.33,40.28,40.33,12781.0,37.4777,37.5243,37.4777,37.5243,12781.0
2020-02-04 14:55:00,40.32,40.35,40.28,40.28,8787.0,37.515,37.5429,37.4777,37.4777,8787.0
2020-02-04 15:00:00,40.28,40.35,40.28,40.33,16928.0,37.4777,37.5429,37.4777,37.5243,16928.0
2020-02-04 15:05:00,40.33,40.35,40.29,40.33,30932.0,37.5243,37.5429,37.487,37.5243,30932.0
2020-02-04 15:10:00,40.33,40.4,40.33,40.39,26487.0,37.5243,37.5894,37.5243,37.5801,26487.0
2020-02-04 15:15:00,40.39,40.41,40.38,40.4,18040.0,37.5801,37.5987,37.5708,37.5894,18040.0
2020-02-04 15:20:00,40.4,40.42,40.38,40.42,51137.0,37.5894,37.608,37.5708,37.608,51137.0
2020-02-04 15:25:00,40.41,40.42,40.38,40.38,12465.0,37.5987,37.608,37.5708,37.5708,12465.0
2020-02-04 15:30:00,40.39,40.42,40.38,40.42,40524.0,37.5801,37.608,37.5708,37.608,40524.0
2020-02-04 15:35:00,40.43,40.44,40.38,40.38,23332.0,37.6173,37.6266,37.5708,37.5708,23332.0
2020-02-04 15:40:00,40.39,40.4,40.35,40.37,46600.0,37.5801,37.5894,37.5429,37.5615,46600.0
2020-02-04 15:45:00,40.37,40.38,40.31,40.33,40705.0,37.5615,37.5708,37.5057,37.5243,40705.0
2020-02-04 15:50:00,40.33,40.35,40.31,40.33,66137.0,37.5243,37.5429,37.5057,37.5243,66137.0
2020-02-04 15:55:00,40.33,40.42,40.31,40.4,318901.0,37.5243,37.608,37.5057,37.5894,318901.0
2020-02-05 09:30:00,40.38,40.38,40.17,40.35,79717.0,37.5708,37.5708,37.3754,37.5429,79717.0
2020-02-05 09:35:00,40.34,40.34,40.12,40.2,19811.0,37.5336,37.5336,37.3289,37.4033,19811.0
2020-02-05 09:40:00,40.21,40.32,40.21,40.23,16666.0,37.4126,37.515,37.4126,37.4312,16666.0
2020-02-05 09:45:00,40.15,40.22,40.12,40.22,9100.0,37.3568,37.4219,37.3289,37.4219,9100.0
2020-02-05 09:50:00,40.22,40.27,40.15,40.23,7156.0,37.4219,37.4684,37.3568,37.4312,7156.0
2020-02-05 09:55:00,40.18,40.28,40.16,40.27,12290.0,37.3847,37.4777,37.3661,37.4684,12290.0
2020-02-05 10:00:00,40.25,40.34,40.11,40.2,30889.0,37.4498,37.5336,37.3196,37.4033,30889.0
2020-02-05 10:05:00,40.2,40.28,40.17,40.2,26477.0,37.4033,37.4777,37.3754,37.4033,26477.0
2020-02-05 10:10:00,40.2,40.22,40.12,40.17,46345.0,37.4033,37.4219,37.3289,37.3754,46345.0
2020-02-05 10:15:00,40.15,40.29,40.15,40.25,35621.0,37.3568,37.487,37.3568,37.4498,35621.0
2020-02-05 10:20:00,40.24,40.36,40.22,40.31,25858.0,37.4405,37.5522,37.4219,37.5057,25858.0
2020-02-05 10:25:00,40.32,40.54,40.32,40.52,50274.0,37.515,37.7197,37.515,37.701,50274.0
2020-02-05 10:30:00,40.51,40.58,40.47,40.48,38158.0,37.6917,37.7569,37.6545,37.6638,38158.0
2020-02-05 10:35:00,40.49,40.56,40.44,40.47,21166.0,37.6731,37.7383,37.6266,37.6545,21166.0
2020-02-05 10:40:00,40.47,40.54,40.44,40.48,11499.0,37.6545,37.7197,37.6266,37.6638,11499.0
2020-02-05 10:45:00,40.48,40.49,40.42,40.42,16981.0,37.6638,37.6731,37.608,37.608,16981.0
2020-02-05 10:50:00,40.42,40.5,40.39,40.47,13215.0,37.608,37.6824,37.5801,37.6545,13215.0
2020-02-05 10:55:00,40.46,40.51,40.44,40.5,9200.0,37.6452,37.6917,37.6266,37.6824,9200.0
2020-02-05 11:00:00,40.52,40.63,40.52,40.63,13619.0,37.701,37.8034,37.701,37.8034,13619.0
2020-02-05 11:05:00,40.63,40.63,40.53,40.54,15569.0,37.8034,37.8034,37.7103,37.7197,15569.0
2020-02-05 11:10:00,40.54,40.68,40.53,40.68,12810.0,37.7197,37.8499,37.7103,37.8499,12810.0
2020-02-05 11:15:00,40.68,40.72,40.64,40.71,16110.0,37.8499,37.8871,37.8127,37.8778,16110.0
2020-02-05 11:20:00,40.72,40.73,40.66,40.66,34695.0,37.8871,37.8964,37.8313,37.8313,34695.0
2020-02-05 11:25:00,40.65,40.7,40.64,40.66,11992.0,37.822,37.8685,37.8127,37.8313,11992.0
2020-02-05 11:30:00,40.65,40.72,40.63,40.72,6700.0,37.822,37.8871,37.8034,37.8871,6700.0
2020-02-05 11:35:00,40.74,40.81,40.72,40.8,30974.0,37.9057,37.9709,37.8871,37.9616,30974.0
2020-02-05 11:40:00,40.81,40.81,40.74,40.74,5321.0,37.9709,37.9709,37.9057,37.9057,5321.0
2020-02-05 11:45:00,40.76,40.78,40.71,40.74,4200.0,37.9243,37.943,37.8778,37.9057,4200.0
2020-02-05 11:50:00,40.73,40.78,40.71,40.73,12630.0,37.8964,37.943,37.8778,37.8964,12630.0
2020-02-05 11:55:00,40.74,40.8,40.72,40.72,8263.0,37.9057,37.9616,37.8871,37.8871,8263.0
2020-02-05 12:00:00,40.73,40.75,40.69,40.74,9886.0,37.8964,37.915,37.8592,37.9057,9886.0
2020-02-05 12:05:00,40.74,40.74,40.65,40.65,6419.0,37.9057,37.9057,37.822,37.822,6419.0
2020-02-05 12:10:00,40.64,40.66,40.6,40.63,7919.0,37.8127,37.8313,37.7755,37.8034,7919.0
2020-02-05 12:15:00,40.62,40.68,40.61,40.66,8150.0,37.7941,37.8499,37.7848,37.8313,8150.0
2020-02-05 12:20:00,40.65,40.67,40.59,40.6,10713.0,37.822,37.8406,37.7662,37.7755,10713.0
2020-02-05 12:25:00,40.6,40.6,40.52,40.58,15751.0,37.7755,37.7755,37.701,37.7569,15751.0
2020-02-05 12:30:00,40.56,40.56,40.48,40.48,40990.0,37.7383,37.7383,37.6638,37.6638,40990.0
2020-02-05 12:35:00,40.49,40.51,40.45,40.47,9090.0,37.6731,37.6917,37.6359,37.6545,9090.0
2020-02-05 12:40:00,40.47,40.47,40.36,40.38,58266.0,37.6545,37.6545,37.5522,37.5708,58266.0
2020-02-05 12:45:00,40.37,40.46,40.37,40.46,6200.0,37.5615,37.6452,37.5615,37.6452,6200.0
2020-02-05 12:50:00,40.47,40.47,40.42,40.47,11700.0,37.6545,37.6545,37.608,37.6545,11700.0
2020-02-05 12:55:00,40.46,40.5,40.46,40.48,10570.0,37.6452,37.6824,37.6452,37.6638,10570.0
2020-02-05 13:00:00,40.48,40.53,40.47,40.53,9700.0,37.6638,37.7103,37.6545,37.7103,9700.0
2020-02-05 13:05:00,40.52,40.56,40.52,40.56,4000.0,37.701,37.7383,37.701,37.7383,4000.0
2020-02-05 13:10:00,40.56,40.59,40.53,40.55,3878.0,37.7383,37.7662,37.7103,37.729,3878.0
2020-02-05 13:15:00,40.56,40.56,40.5,40.51,4400.0,37.7383,37.7383,37.6824,37.6917,4400.0
2020-02-05 13:20:00,40.5,40.51,40.42,40.43,12723.0,37.6824,37.6917,37.608,37.6173,12723.0
2020-02-05 13:25:00,40.44,40.49,40.44,40.49,5800.0,37.6266,37.6731,37.6266,37.6731,5800.0
2020-02-05 13:30:00,40.47,40.5,40.47,40.47,8726.0,37.6545,37.6824,37.6545,37.6545,8726.0
2020-02-05 13:35:00,40.47,40.5,40.47,40.47,3900.0,37.6545,37.6824,37.6545,37.6545,3900.0
2020-02-05 13:40:00,40.47,40.5,40.45,40.46,7113.0,37.6545,37.6824,37.6359,37.6452,7113.0
2020-02-05 13:45:00,40.46,40.52,40.43,40.49,19426.0,37.6452,37.701,37.6173,37.6731,19426.0
2020-02-05 13:50:00,40.49,40.59,40.49,40.59,8724.0,37.6731,37.7662,37.6731,37.7662,8724.0
2020-02-05 13:55:00,40.59,40.59,40.51,40.52,6000.0,37.7662,37.7662,37.6917,37.701,6000.0
2020-02-05 14:00:00,40.52,40.55,40.51,40.53,7200.0,37.701,37.729,37.6917,37.7103,7200.0
2020-02-05 14:05:00,40.53,40.57,40.53,40.56,4700.0,37.7103,37.7476,37.7103,37.7383,4700.0
2020-02-05 14:10:00,40.56,40.56,40.53,40.53,5880.0,37.7383,37.7383,37.7103,37.7103,5880.0
2020-02-05 14:15:00,40.54,40.54,40.5,40.51,8582.0,37.7197,37.7197,37.6824,37.6917,8582.0
2020-02-05 14:20:00,40.52,40.52,40.47,40.48,5760.0,37.701,37.701,37.6545,37.6638,5760.0
2020-02-05 14:25:00,40.48,40.5,40.45,40.47,2700.0,37.6638,37.6824,37.6359,37.6545,2700.0
2020-02-05 14:30:00,40.48,40.5,40.46,40.46,7599.0,37.6638,37.6824,37.6452,37.6452,7599.0
2020-02-05 14:35:00,40.47,40.49,40.45,40.45,9418.0,37.6545,37.6731,37.6359,37.6359,9418.0
2020-02-05 14:40:00,40.44,40.44,40.36,40.36,7674.0,37.6266,37.6266,37.5522,37.5522,7674.0
2020-02-05 14:45:00,40.36,40.38,40.31,40.35,53117.0,37.5522,37.5708,37.5057,37.5429,53117.0
2020-02-05 14:50:00,40.35,40.4,40.35,40.39,16966.0,37.5429,37.5894,37.5429,37.5801,16966.0
2020-02-05 14:55:00,40.39,40.4,40.36,40.4,8609.0,37.5801,37.5894,37.5522,37.5894,8609.0
2020-02-05 15:00:00,40.39,40.48,40.39,40.48,17066.0,37.5801,37.6638,37.5801,37.6638,17066.0
2020-02-05 15:05:00,40.48,40.51,40.43,40.43,13208.0,37.6638,37.6917,37.6173,37.6173,13208.0
2020-02-05 15:10:00,40.43,40.46,40.42,40.45,4949.0,37.6173,37.6452,37.608,37.6359,4949.0
2020-02-05 15:15:00,40.45,40.47,40.42,40.42,4661.0,37.6359,37.6545,37.608,37.608,4661.0
2020-02-05 15:20:00,40.42,40.44,40.38,40.39,18703.0,37.608,37.6266,37.5708,37.5801,18703.0
2020-02-05 15:25:00,40.4,40.42,40.38,40.39,9032.0,37.5894,37.608,37.5708,37.5801,9032.0
2020-02-05 15:30:00,40.4,40.41,40.38,40.39,23221.0,37.5894,37.5987,37.5708,37.5801,23221.0
2020-02-05 15:35:00,40.39,40.42,40.38,40.42,19254.0,37.5801,37.608,37.5708,37.608,19254.0
2020-02-05 15:40:00,40.42,40.42,40.36,40.37,19235.0,37.608,37.608,37.5522,37.5615,19235.0
2020-02-05 15:45:00,40.38,40.46,40.38,40.45,16372.0,37.5708,37.6452,37.5708,37.6359,16372.0
2020-02-05 15:50:00,40.47,40.47,40.41,40.41,27280.0,37.6545,37.6545,37.5987,37.5987,27280.0
2020-02-05 15:55:00,40.42,40.52,40.37,40.37,216176.0,37.608,37.701,37.5615,37.5615,216176.0
2020-02-06 09:30:00,40.66,40.75,40.54,40.71,92869.0,37.8313,37.915,37.7197,37.8778,92869.0
2020-02-06 09:35:00,40.69,40.9,40.63,40.89,44608.0,37.8592,38.0546,37.8034,38.0453,44608.0
2020-02-06 09:40:00,40.88,40.98,40.78,40.78,35569.0,38.036,38.129,37.943,37.943,35569.0
2020-02-06 09:45:00,40.77,40.85,40.74,40.78,22885.0,37.9337,38.0081,37.9057,37.943,22885.0
2020-02-06 09:50:00,40.79,40.92,40.77,40.88,19142.0,37.9523,38.0732,37.9337,38.036,19142.0
2020-02-06 09:55:00,40.88,40.89,40.77,40.77,31705.0,38.036,38.0453,37.9337,37.9337,31705.0
2020-02-06 10:00:00,40.77,40.87,40.75,40.85,21050.0,37.9337,38.0267,37.915,38.0081,21050.0
2020-02-06 10:05:00,40.84,40.84,40.78,40.8,16443.0,37.9988,37.9988,37.943,37.9616,16443.0
2020-02-06 10:10:00,40.81,40.81,40.73,40.8,27676.0,37.9709,37.9709,37.8964,37.9616,27676.0
2020-02-06 10:15:00,40.78,40.84,40.77,40.79,11830.0,37.943,37.9988,37.9337,37.9523,11830.0
2020-02-06 10:20:00,40.79,40.82,40.75,40.76,12899.0,37.9523,37.9802,37.915,37.9243,12899.0
2020-02-06 10:25:00,40.78,40.78,40.64,40.68,26070.0,37.943,37.943,37.8127,37.8499,26070.0
2020-02-06 10:30:00,40.69,40.71,40.63,40.63,19348.0,37.8592,37.8778,37.8034,37.8034,19348.0
2020-02-06 10:35:00,40.64,40.65,40.53,40.57,42321.0,37.8127,37.822,37.7103,37.7476,42321.0
2020-02-06 10:40:00,40.56,40.6,40.51,40.6,15280.0,37.7383,37.7755,37.6917,37.7755,15280.0
2020-02-06 10:45:00,40.59,40.59,40.46,40.56,49559.0,37.7662,37.7662,37.6452,37.7383,49559.0
2020-02-06 10:50:00,40.55,40.58,40.49,40.58,19552.0,37.729,37.7569,37.6731,37.7569,19552.0
2020-02-06 10:55:00,40.58,40.64,40.56,40.59,11269.0,37.7569,37.8127,37.7383,37.7662,11269.0
2020-02-06 11:00:00,40.6,40.65,40.58,40.65,15710.0,37.7755,37.822,37.7569,37.822,15710.0
2020-02-06 11:05:00,40.64,40.67,40.61,40.62,11902.0,37.8127,37.8406,37.7848,37.7941,11902.0
2020-02-06 11:10:00,40.6,40.6,40.53,40.53,24388.0,37.7755,37.7755,37.7103,37.7103,24388.0
2020-02-06 11:15:00,40.53,40.53,40.46,40.46,16445.0,37.7103,37.7103,37.6452,37.6452,16445.0
2020-02-06 11:20:00,40.46,40.61,40.46,40.61,5615.0,37.6452,37.7848,37.6452,37.7848,5615.0
2020-02-06 11:25:00,40.61,40.64,40.59,40.6,15094.0,37.7848,37.8127,37.7662,37.7755,15094.0
2020-02-06 11:30:00,40.61,40.66,40.6,40.64,11464.0,37.7848,37.8313,37.7755,37.8127,11464.0
2020-02-06 11:35:00,40.62,40.67,40.61,40.61,6000.0,37.7941,37.8406,37.7848,37.7848,6000.0
2020-02-06 11:40:00,40.62,40.65,40.6,40.63,12559.0,37.7941,37.822,37.7755,37.8034,12559.0
2020-02-06 11:45:00,40.64,40.72,40.64,40.7,7531.0,37.8127,37.8871,37.8127,37.8685,7531.0
2020-02-06 11:50:00,40.71,40.78,40.7,40.78,12723.0,37.8778,37.943,37.8685,37.943,12723.0
2020-02-06 11:55:00,40.77,40.83,40.75,40.83,6130.0,37.9337,37.9895,37.915,37.9895,6130.0
2020-02-06 12:00:00,40.81,40.84,40.75,40.82,8404.0,37.9709,37.9988,37.915,37.9802,8404.0
2020-02-06 12:05:00,40.8,40.83,40.76,40.81,10038.0,37.9616,37.9895,37.9243,37.9709,10038.0
2020-02-06 12:10:00,40.82,40.84,40.79,40.8,25519.0,37.9802,37.9988,37.9523,37.9616,25519.0
2020-02-06 12:15:00,40.79,40.81,40.78,40.78,6167.0,37.9523,37.9709,37.943,37.943,6167.0
2020-02-06 12:20:00,40.77,40.84,40.76,40.84,14344.0,37.9337,37.9988,37.9243,37.9988,14344.0
2020-02-06 12:25:00,40.84,40.85,40.81,40.83,6706.0,37.9988,38.0081,37.9709,37.9895,6706.0
2020-02-06 12:30:00,40.83,40.9,40.83,40.87,10893.0,37.9895,38.0546,37.9895,38.0267,10893.0
2020-02-06 12:35:00,40.88,40.89,40.85,40.85,7362.0,38.036,38.0453,38.0081,38.0081,7362.0
2020-02-06 12:40:00,40.85,40.85,40.82,40.85,6499.0,38.0081,38.0081,37.9802,38.0081,6499.0
2020-02-06 12:45:00,40.84,40.89,40.84,40.89,11313.0,37.9988,38.0453,37.9988,38.0453,11313.0
2020-02-06 12:50:00,40.9,40.9,40.88,40.9,4341.0,38.0546,38.0546,38.036,38.0546,4341.0
2020-02-06 12:55:00,40.9,40.92,40.88,40.88,7673.0,38.0546,38.0732,38.036,38.036,7673.0
2020-02-06 13:00:00,40.89,40.93,40.89,40.93,8081.0,38.0453,38.0825,38.0453,38.0825,8081.0
2020-02-06 13:05:00,40.93,40.94,40.89,40.92,17541.0,38.0825,38.0918,38.0453,38.0732,17541.0
2020-02-06 13:10:00,40.91,40.94,40.89,40.93,21114.0,38.0639,38.0918,38.0453,38.0825,21114.0
2020-02-06 13:15:00,40.93,40.93,40.89,40.91,18461.0,38.0825,38.0825,38.0453,38.0639,18461.0
2020-02-06 13:20:00,40.92,40.97,40.92,40.95,13432.0,38.0732,38.1197,38.0732,38.1011,13432.0
2020-02-06 13:25:00,40.94,40.98,40.94,40.98,4710.0,38.0918,38.129,38.0918,38.129,4710.0
2020-02-06 13:30:00,40.99,41.04,40.99,41.0,24243.0,38.1383,38.1849,38.1383,38.1477,24243.0
2020-02-06 13:35:00,41.01,41.06,41.01,41.02,15047.0,38.157,38.2035,38.157,38.1663,15047.0
2020-02-06 13:40:00,41.04,41.04,41.0,41.01,7667.0,38.1849,38.1849,38.1477,38.157,7667.0
2020-02-06 13:45:00,41.01,41.02,40.97,41.02,11674.0,38.157,38.1663,38.1197,38.1663,11674.0
2020-02-06 13:50:00,41.01,41.01,40.94,40.94,20409.0,38.157,38.157,38.0918,38.0918,20409.0
2020-02-06 13:55:00,40.94,40.96,40.93,40.94,7674.0,38.0918,38.1104,38.0825,38.0918,7674.0
2020-02-06 14:00:00,40.95,40.97,40.92,40.96,9265.0,38.1011,38.1197,38.0732,38.1104,9265.0
2020-02-06 14:05:00,40.97,41.0,40.97,41.0,4079.0,38.1197,38.1477,38.1197,38.1477,4079.0
2020-02-06 14:10:00,40.99,41.01,40.98,41.01,7506.0,38.1383,38.157,38.129,38.157,7506.0
2020-02-06 14:15:00,41.01,41.02,40.94,40.95,14036.0,38.157,38.1663,38.0918,38.1011,14036.0
2020-02-06 14:20:00,40.96,41.01,40.96,40.99,8375.0,38.1104,38.157,38.1104,38.1383,8375.0
2020-02-06 14:25:00,40.99,41.03,40.99,41.01,4599.0,38.1383,38.1756,38.1383,38.157,4599.0
2020-02-06 14:30:00,41.01,41.03,41.0,41.03,16177.0,38.157,38.1756,38.1477,38.1756,16177.0
2020-02-06 14:35:00,41.03,41.03,41.0,41.03,4625.0,38.1756,38.1756,38.1477,38.1756,4625.0
2020-02-06 14:40:00,41.03,41.03,41.01,41.03,9108.0,38.1756,38.1756,38.157,38.1756,9108.0
2020-02-06 14:45:00,41.03,41.03,41.02,41.03,3259.0,38.1756,38.1756,38.1663,38.1756,3259.0
2020-02-06 14:50:00,41.03,41.03,41.02,41.03,2128.0,38.1756,38.1756,38.1663,38.1756,2128.0
2020-02-06 14:55:00,41.03,41.05,41.02,41.05,11484.0,38.1756,38.1942,38.1663,38.1942,11484.0
2020-02-06 15:00:00,41.05,41.07,41.04,41.04,12936.0,38.1942,38.2128,38.1849,38.1849,12936.0
2020-02-06 15:05:00,41.04,41.04,40.98,40.99,23531.0,38.1849,38.1849,38.129,38.1383,23531.0
2020-02-06 15:10:00,40.99,41.02,40.98,40.98,19042.0,38.1383,38.1663,38.129,38.129,19042.0
2020-02-06 15:15:00,40.99,41.01,40.96,40.97,14871.0,38.1383,38.157,38.1104,38.1197,14871.0
2020-02-06 15:20:00,40.97,41.01,40.96,41.0,18071.0,38.1197,38.157,38.1104,38.1477,18071.0
2020-02-06 15:25:00,41.0,41.01,40.97,40.97,15281.0,38.1477,38.157,38.1197,38.1197,15281.0
2020-02-06 15:30:00,40.98,41.01,40.97,41.0,39199.0,38.129,38.157,38.1197,38.1477,39199.0
2020-02-06 15:35:00,41.0,41.02,40.99,41.0,38701.0,38.1477,38.1663,38.1383,38.1477,38701.0
2020-02-06 15:40:00,41.01,41.01,40.98,40.98,39734.0,38.157,38.157,38.129,38.129,39734.0
2020-02-06 15:45:00,40.99,40.99,40.96,40.99,32443.0,38.1383,38.1383,38.1104,38.1383,32443.0
2020-02-06 15:50:00,40.99,41.01,40.95,40.99,95302.0,38.1383,38.157,38.1011,38.1383,95302.0
2020-02-06 15:55:00,40.99,41.03,40.92,40.95,218296.0,38.1383,38.1756,38.0732,38.1011,218296.0
2020-02-07 09:30:00,41.22,41.4,41.18,41.37,86418.0,38.3523,38.5198,38.3151,38.4919,86418.0
2020-02-07 09:35:00,41.36,41.4,41.25,41.27,40532.0,38.4826,38.5198,38.3803,38.3989,40532.0
2020-02-07 09:40:00,41.26,41.28,41.13,41.17,34187.0,38.3896,38.4082,38.2686,38.3058,34187.0
2020-02-07 09:45:00,41.17,41.18,41.06,41.09,52133.0,38.3058,38.3151,38.2035,38.2314,52133.0
2020-02-07 09:50:00,41.09,41.12,41.06,41.1,22602.0,38.2314,38.2593,38.2035,38.2407,22602.0
2020-02-07 09:55:00,41.12,41.21,41.11,41.19,18850.0,38.2593,38.343,38.25,38.3244,18850.0
2020-02-07 10:00:00,41.18,41.28,41.17,41.23,18822.0,38.3151,38.4082,38.3058,38.3617,18822.0
2020-02-07 10:05:00,41.26,41.26,41.02,41.02,32239.0,38.3896,38.3896,38.1663,38.1663,32239.0
2020-02-07 10:10:00,41.0,41.03,40.93,40.96,34599.0,38.1477,38.1756,38.0825,38.1104,34599.0
2020-02-07 10:15:00,40.96,41.02,40.91,40.95,9589.0,38.1104,38.1663,38.0639,38.1011,9589.0
2020-02-07 10:20:00,40.95,40.95,40.82,40.84,28836.0,38.1011,38.1011,37.9802,37.9988,28836.0
2020-02-07 10:25:00,40.84,40.86,40.75,40.8,16364.0,37.9988,38.0174,37.915,37.9616,16364.0
2020-02-07 10:30:00,40.8,40.82,40.74,40.82,28083.0,37.9616,37.9802,37.9057,37.9802,28083.0
2020-02-07 10:35:00,40.81,40.85,40.78,40.85,15317.0,37.9709,38.0081,37.943,38.0081,15317.0
2020-02-07 10:40:00,40.86,40.9,40.74,40.79,39148.0,38.0174,38.0546,37.9057,37.9523,39148.0
2020-02-07 10:45:00,40.77,40.81,40.69,40.72,18007.0,37.9337,37.9709,37.8592,37.8871,18007.0
2020-02-07 10:50:00,40.71,40.72,40.6,40.63,51218.0,37.8778,37.8871,37.7755,37.8034,51218.0
2020-02-07 10:55:00,40.63,40.63,40.53,40.62,17692.0,37.8034,37.8034,37.7103,37.7941,17692.0
2020-02-07 11:00:00,40.62,40.77,40.61,40.65,34177.0,37.7941,37.9337,37.7848,37.822,34177.0
2020-02-07 11:05:00,40.66,40.66,40.59,40.66,11746.0,37.8313,37.8313,37.7662,37.8313,11746.0
2020-02-07 11:10:00,40.66,40.7,40.58,40.6,14319.0,37.8313,37.8685,37.7569,37.7755,14319.0
2020-02-07 11:15:00,40.6,40.61,40.5,40.51,33589.0,37.7755,37.7848,37.6824,37.6917,33589.0
2020-02-07 11:20:00,40.5,40.53,40.42,40.42,38529.0,37.6824,37.7103,37.608,37.608,38529.0
2020-02-07 11:25:00,40.43,40.44,40.39,40.41,25520.0,37.6173,37.6266,37.5801,37.5987,25520.0
2020-02-07 11:30:00,40.4,40.44,40.37,40.42,28022.0,37.5894,37.6266,37.5615,37.608,28022.0
2020-02-07 11:35:00,40.4,40.46,40.35,40.46,32228.0,37.5894,37.6452,37.5429,37.6452,32228.0
2020-02-07 11:40:00,40.44,40.44,40.37,40.41,9216.0,37.6266,37.6266,37.5615,37.5987,9216.0
2020-02-07 11:45:00,40.42,40.5,40.42,40.5,13501.0,37.608,37.6824,37.608,37.6824,13501.0
2020-02-07 11:50:00,40.5,40.5,40.44,40.45,9702.0,37.6824,37.6824,37.6266,37.6359,9702.0
2020-02-07 11:55:00,40.45,40.46,40.4,40.42,8100.0,37.6359,37.6452,37.5894,37.608,8100.0
2020-02-07 12:00:00,40.43,40.43,40.4,40.43,13353.0,37.6173,37.6173,37.5894,37.6173,13353.0
2020-02-07 12:05:00,40.42,40.42,40.36,40.4,19996.0,37.608,37.608,37.5522,37.5894,19996.0
2020-02-07 12:10:00,40.4,40.41,40.37,40.4,10200.0,37.5894,37.5987,37.5615,37.5894,10200.0
2020-02-07 12:15:00,40.4,40.41,40.34,40.35,36726.0,37.5894,37.5987,37.5336,37.5429,36726.0
2020-02-07 12:20:00,40.35,40.35,40.31,40.33,14317.0,37.5429,37.5429,37.5057,37.5243,14317.0
2020-02-07 12:25:00,40.34,40.44,40.34,40.44,14424.0,37.5336,37.6266,37.5336,37.6266,14424.0
2020-02-07 12:30:00,40.43,40.54,40.43,40.54,11067.0,37.6173,37.7197,37.6173,37.7197,11067.0
2020-02-07 12:35:00,40.54,40.55,40.49,40.51,10757.0,37.7197,37.729,37.6731,37.6917,10757.0
2020-02-07 12:40:00,40.52,40.53,40.48,40.5,11555.0,37.701,37.7103,37.6638,37.6824,11555.0
2020-02-07 12:45:00,40.5,40.53,40.48,40.52,7554.0,37.6824,37.7103,37.6638,37.701,7554.0
2020-02-07 12:50:00,40.52,40.54,40.5,40.51,6127.0,37.701,37.7197,37.6824,37.6917,6127.0
2020-02-07 12:55:00,40.5,40.51,40.47,40.47,6880.0,37.6824,37.6917,37.6545,37.6545,6880.0
2020-02-07 13:00:00,40.45,40.55,40.45,40.55,11972.0,37.6359,37.729,37.6359,37.729,11972.0
2020-02-07 13:05:00,40.55,40.56,40.5,40.53,13354.0,37.729,37.7383,37.6824,37.7103,13354.0
2020-02-07 13:10:00,40.53,40.59,40.53,40.54,7980.0,37.7103,37.7662,37.7103,37.7197,7980.0
2020-02-07 13:15:00,40.53,40.54,40.51,40.53,5020.0,37.7103,37.7197,37.6917,37.7103,5020.0
2020-02-07 13:20:00,40.53,40.53,40.46,40.46,8989.0,37.7103,37.7103,37.6452,37.6452,8989.0
2020-02-07 13:25:00,40.46,40.48,40.44,40.46,5297.0,37.6452,37.6638,37.6266,37.6452,5297.0
2020-02-07 13:30:00,40.47,40.53,40.44,40.53,44203.0,37.6545,37.7103,37.6266,37.7103,44203.0
2020-02-07 13:35:00,40.52,40.52,40.42,40.46,34986.0,37.701,37.701,37.608,37.6452,34986.0
2020-02-07 13:40:00,40.46,40.46,40.42,40.43,16727.0,37.6452,37.6452,37.608,37.6173,16727.0
2020-02-07 13:45:00,40.43,40.51,40.43,40.51,14572.0,37.6173,37.6917,37.6173,37.6917,14572.0
2020-02-07 13:50:00,40.52,40.56,40.5,40.55,15233.0,37.701,37.7383,37.6824,37.729,15233.0
2020-02-07 13:55:00,40.54,40.57,40.51,40.53,22970.0,37.7197,37.7476,37.6917,37.7103,22970.0
2020-02-07 14:00:00,40.54,40.61,40.53,40.59,28305.0,37.7197,37.7848,37.7103,37.7662,28305.0
2020-02-07 14:05:00,40.57,40.57,40.48,40.48,14496.0,37.7476,37.7476,37.6638,37.6638,14496.0
2020-02-07 14:10:00,40.47,40.48,40.43,40.44,20277.0,37.6545,37.6638,37.6173,37.6266,20277.0
2020-02-07 14:15:00,40.44,40.45,40.4,40.43,23741.0,37.6266,37.6359,37.5894,37.6173,23741.0
2020-02-07 14:20:00,40.41,40.46,40.39,40.46,15726.0,37.5987,37.6452,37.5801,37.6452,15726.0
2020-02-07 14:25:00,40.45,40.47,40.4,40.42,14560.0,37.6359,37.6545,37.5894,37.608,14560.0
2020-02-07 14:30:00,40.41,40.43,40.4,40.4,15220.0,37.5987,37.6173,37.5894,37.5894,15220.0
2020-02-07 14:35:00,40.4,40.43,40.4,40.43,13266.0,37.5894,37.6173,37.5894,37.6173,13266.0
2020-02-07 14:40:00,40.41,40.43,40.36,40.36,11086.0,37.5987,37.6173,37.5522,37.5522,11086.0
2020-02-07 14:45:00,40.36,40.39,40.36,40.38,15271.0,37.5522,37.5801,37.5522,37.5708,15271.0
2020-02-07 14:50:00,40.36,40.4,40.35,40.36,13722.0,37.5522,37.5894,37.5429,37.5522,13722.0
2020-02-07 14:55:00,40.36,40.37,40.35,40.37,12725.0,37.5522,37.5615,37.5429,37.5615,12725.0
2020-02-07 15:00:00,40.36,40.39,40.36,40.37,25898.0,37.5522,37.5801,37.5522,37.5615,25898.0
2020-02-07 15:05:00,40.37,40.38,40.33,40.35,46449.0,37.5615,37.5708,37.5243,37.5429,46449.0
2020-02-07 15:10:00,40.35,40.38,40.35,40.35,13335.0,37.5429,37.5708,37.5429,37.5429,13335.0
2020-02-07 15:15:00,40.35,40.35,40.31,40.33,16976.0,37.5429,37.5429,37.5057,37.5243,16976.0
2020-02-07 15:20:00,40.34,40.39,40.34,40.37,23026.0,37.5336,37.5801,37.5336,37.5615,23026.0
2020-02-07 15:25:00,40.37,40.42,40.35,40.41,24920.0,37.5615,37.608,37.5429,37.5987,24920.0
2020-02-07 15:30:00,40.41,40.42,40.38,40.41,20597.0,37.5987,37.608,37.5708,37.5987,20597.0
2020-02-07 15:35:00,40.4,40.4,40.35,40.37,12327.0,37.5894,37.5894,37.5429,37.5615,12327.0
2020-02-07 15:40:00,40.35,40.39,40.35,40.35,24615.0,37.5429,37.5801,37.5429,37.5429,24615.0
2020-02-07 15:45:00,40.34,40.35,40.32,40.34,52439.0,37.5336,37.5429,37.515,37.5336,52439.0
2020-02-07 15:50:00,40.34,40.34,40.31,40.32,55999.0,37.5336,37.5336,37.5057,37.515,55999.0
2020-02-07 15:55:00,40.32,40.34,40.24,40.25,465930.0,37.515,37.5336,37.4405,37.4498,465930.0
2020-02-10 09:30:00,40.64,40.67,40.42,40.42,121347.0,37.8127,37.8406,37.608,37.608,121347.0
2020-02-10 09:35:00,40.4,40.53,40.35,40.52,24261.0,37.5894,37.7103,37.5429,37.701,24261.0
2020-02-10 09:40:00,40.52,40.52,40.42,40.46,21179.0,37.701,37.701,37.608,37.6452,21179.0
2020-02-10 09:45:00,40.48,40.62,40.48,40.61,22848.0,37.6638,37.7941,37.6638,37.7848,22848.0
2020-02-10 09:50:00,40.58,40.69,40.56,40.6,17710.0,37.7569,37.8592,37.7383,37.7755,17710.0
2020-02-10 09:55:00,40.59,40.6,40.48,40.5,19437.0,37.7662,37.7755,37.6638,37.6824,19437.0
2020-02-10 10:00:00,40.49,40.62,40.48,40.59,21150.0,37.6731,37.7941,37.6638,37.7662,21150.0
2020-02-10 10:05:00,40.59,40.62,40.58,40.61,13244.0,37.7662,37.7941,37.7569,37.7848,13244.0
2020-02-10 10:10:00,40.61,40.76,40.61,40.76,50324.0,37.7848,37.9243,37.7848,37.9243,50324.0
2020-02-10 10:15:00,40.77,40.78,40.69,40.74,44919.0,37.9337,37.943,37.8592,37.9057,44919.0
2020-02-10 10:20:00,40.76,40.83,40.76,40.8,20697.0,37.9243,37.9895,37.9243,37.9616,20697.0
2020-02-10 10:25:00,40.79,40.91,40.79,40.87,51507.0,37.9523,38.0639,37.9523,38.0267,51507.0
2020-02-10 10:30:00,40.88,40.92,40.84,40.86,42919.0,38.036,38.0732,37.9988,38.0174,42919.0
2020-02-10 10:35:00,40.86,40.88,40.83,40.86,32273.0,38.0174,38.036,37.9895,38.0174,32273.0
2020-02-10 10:40:00,40.86,40.94,40.83,40.92,23704.0,38.0174,38.0918,37.9895,38.0732,23704.0
2020-02-10 10:45:00,40.93,40.95,40.84,40.85,25621.0,38.0825,38.1011,37.9988,38.0081,25621.0
2020-02-10 10:50:00,40.85,40.94,40.84,40.88,19822.0,38.0081,38.0918,37.9988,38.036,19822.0
2020-02-10 10:55:00,40.9,40.99,40.9,40.97,20362.0,38.0546,38.1383,38.0546,38.1197,20362.0
2020-02-10 11:00:00,40.96,41.01,40.95,40.98,18041.0,38.1104,38.157,38.1011,38.129,18041.0
2020-02-10 11:05:00,40.98,41.02,40.96,41.01,14242.0,38.129,38.1663,38.1104,38.157,14242.0
2020-02-10 11:10:00,41.01,41.06,40.98,41.05,17176.0,38.157,38.2035,38.129,38.1942,17176.0
2020-02-10 11:15:00,41.05,41.06,41.0,41.02,21579.0,38.1942,38.2035,38.1477,38.1663,21579.0
2020-02-10 11:20:00,41.03,41.05,40.96,40.96,14233.0,38.1756,38.1942,38.1104,38.1104,14233.0
2020-02-10 11:25:00,40.96,40.97,40.93,40.96,21385.0,38.1104,38.1197,38.0825,38.1104,21385.0
2020-02-10 11:30:00,40.96,41.04,40.96,41.02,24808.0,38.1104,38.1849,38.1104,38.1663,24808.0
2020-02-10 11:35:00,41.03,41.06,40.98,40.99,24651.0,38.1756,38.2035,38.129,38.1383,24651.0
2020-02-10 11:40:00,40.98,41.0,40.96,40.99,9889.0,38.129,38.1477,38.1104,38.1383,9889.0
2020-02-10 11:45:00,40.99,40.99,40.95,40.97,13116.0,38.1383,38.1383,38.1011,38.1197,13116.0
2020-02-10 11:50:00,40.97,41.01,40.97,41.01,14679.0,38.1197,38.157,38.1197,38.157,14679.0
2020-02-10 11:55:00,41.0,41.0,40.95,40.95,8814.0,38.1477,38.1477,38.1011,38.1011,8814.0
2020-02-10 12:00:00,40.97,40.97,40.9,40.94,18153.0,38.1197,38.1197,38.0546,38.0918,18153.0
2020-02-10 12:05:00,40.95,40.99,40.93,40.94,11160.0,38.1011,38.1383,38.0825,38.0918,11160.0
2020-02-10 12:10:00,40.96,40.97,40.94,40.95,3752.0,38.1104,38.1197,38.0918,38.1011,3752.0
2020-02-10 12:15:00,40.96,41.01,40.96,40.98,6748.0,38.1104,38.157,38.1104,38.129,6748.0
2020-02-10 12:20:00,40.99,41.04,40.98,41.04,12280.0,38.1383,38.1849,38.129,38.1849,12280.0
2020-02-10 12:25:00,41.04,41.04,41.0,41.03,10935.0,38.1849,38.1849,38.1477,38.1756,10935.0
2020-02-10 12:30:00,41.03,41.09,41.02,41.09,16384.0,38.1756,38.2314,38.1663,38.2314,16384.0
2020-02-10 12:35:00,41.11,41.14,41.11,41.11,17514.0,38.25,38.2779,38.25,38.25,17514.0
2020-02-10 12:40:00,41.12,41.12,41.08,41.08,15890.0,38.2593,38.2593,38.2221,38.2221,15890.0
2020-02-10 12:45:00,41.09,41.09,41.02,41.03,17539.0,38.2314,38.2314,38.1663,38.1756,17539.0
2020-02-10 12:50:00,41.04,41.06,40.96,40.96,9542.0,38.1849,38.2035,38.1104,38.1104,9542.0
2020-02-10 12:55:00,40.96,41.02,40.96,41.02,10092.0,38.1104,38.1663,38.1104,38.1663,10092.0
2020-02-10 13:00:00,41.02,41.03,40.98,41.02,9718.0,38.1663,38.1756,38.129,38.1663,9718.0
2020-02-10 13:05:00,41.02,41.05,40.99,40.99,7326.0,38.1663,38.1942,38.1383,38.1383,7326.0
2020-02-10 13:10:00,40.99,40.99,40.95,40.96,13982.0,38.1383,38.1383,38.1011,38.1104,13982.0
2020-02-10 13:15:00,40.95,40.97,40.94,40.96,7128.0,38.1011,38.1197,38.0918,38.1104,7128.0
2020-02-10 13:20:00,40.98,41.05,40.98,41.05,9720.0,38.129,38.1942,38.129,38.1942,9720.0
2020-02-10 13:25:00,41.06,41.06,41.05,41.06,4942.0,38.2035,38.2035,38.1942,38.2035,4942.0
2020-02-10 13:30:00,41.06,41.07,41.03,41.07,5976.0,38.2035,38.2128,38.1756,38.2128,5976.0
2020-02-10 13:35:00,41.06,41.08,41.05,41.08,9734.0,38.2035,38.2221,38.1942,38.2221,9734.0
2020-02-10 13:40:00,41.08,41.1,41.06,41.06,14809.0,38.2221,38.2407,38.2035,38.2035,14809.0
2020-02-10 13:45:00,41.06,41.12,41.06,41.12,8851.0,38.2035,38.2593,38.2035,38.2593,8851.0
2020-02-10 13:50:00,41.12,41.13,41.11,41.13,6834.0,38.2593,38.2686,38.25,38.2686,6834.0
2020-02-10 13:55:00,41.12,41.13,41.1,41.12,9598.0,38.2593,38.2686,38.2407,38.2593,9598.0
2020-02-10 14:00:00,41.12,41.13,41.1,41.12,24105.0,38.2593,38.2686,38.2407,38.2593,24105.0
2020-02-10 14:05:00,41.12,41.13,41.11,41.11,8736.0,38.2593,38.2686,38.25,38.25,8736.0
2020-02-10 14:10:00,41.11,41.11,41.04,41.07,13419.0,38.25,38.25,38.1849,38.2128,13419.0
2020-02-10 14:15:00,41.07,41.09,41.05,41.05,14384.0,38.2128,38.2314,38.1942,38.1942,14384.0
2020-02-10 14:20:00,41.05,41.05,41.02,41.04,7844.0,38.1942,38.1942,38.1663,38.1849,7844.0
2020-02-10 14:25:00,41.03,41.05,41.01,41.01,7208.0,38.1756,38.1942,38.157,38.157,7208.0
2020-02-10 14:30:00,41.01,41.03,41.01,41.01,11140.0,38.157,38.1756,38.157,38.157,11140.0
2020-02-10 14:35:00,41.01,41.05,41.0,41.04,8225.0,38.157,38.1942,38.1477,38.1849,8225.0
2020-02-10 14:40:00,41.03,41.1,41.03,41.1,23325.0,38.1756,38.2407,38.1756,38.2407,23325.0
2020-02-10 14:45:00,41.1,41.11,41.1,41.1,8214.0,38.2407,38.25,38.2407,38.2407,8214.0
2020-02-10 14:50:00,41.11,41.11,41.08,41.11,21313.0,38.25,38.25,38.2221,38.25,21313.0
2020-02-10 14:55:00,41.11,41.12,41.08,41.1,20991.0,38.25,38.2593,38.2221,38.2407,20991.0
2020-02-10 15:00:00,41.1,41.1,41.06,41.08,26606.0,38.2407,38.2407,38.2035,38.2221,26606.0
2020-02-10 15:05:00,41.08,41.08,41.05,41.07,16427.0,38.2221,38.2221,38.1942,38.2128,16427.0
2020-02-10 15:10:00,41.08,41.08,41.06,41.08,14656.0,38.2221,38.2221,38.2035,38.2221,14656.0
2020-02-10 15:15:00,41.08,41.08,40.97,40.97,38934.0,38.2221,38.2221,38.1197,38.1197,38934.0
2020-02-10 15:20:00,40.96,40.96,40.88,40.89,40204.0,38.1104,38.1104,38.036,38.0453,40204.0
2020-02-10 15:25:00,40.9,40.94,40.81,40.81,36635.0,38.0546,38.0918,37.9709,37.9709,36635.0
2020-02-10 15:30:00,40.81,40.93,40.8,40.93,46311.0,37.9709,38.0825,37.9616,38.0825,46311.0
2020-02-10 15:35:00,40.92,40.94,40.89,40.94,17892.0,38.0732,38.0918,38.0453,38.0918,17892.0
2020-02-10 15:40:00,40.95,40.97,40.92,40.94,43821.0,38.1011,38.1197,38.0732,38.0918,43821.0
2020-02-10 15:45:00,40.93,40.98,40.93,40.96,51730.0,38.0825,38.129,38.0825,38.1104,51730.0
2020-02-10 15:50:00,40.97,40.98,40.92,40.92,50983.0,38.1197,38.129,38.0732,38.0732,50983.0
2020-02-10 15:55:00,40.93,41.02,40.86,40.87,582415.0,38.0825,38.1663,38.0174,38.0267,582415.0
2020-02-11 09:30:00,40.75,40.92,40.72,40.89,79742.0,37.915,38.0732,37.8871,38.0453,79742.0
2020-02-11 09:35:00,40.89,40.9,40.78,40.9,27696.0,38.0453,38.0546,37.943,38.0546,27696.0
2020-02-11 09:40:00,40.98,40.98,40.81,40.87,16733.0,38.129,38.129,37.9709,38.0267,16733.0
2020-02-11 09:45:00,40.86,40.86,40.77,40.8,8929.0,38.0174,38.0174,37.9337,37.9616,8929.0
2020-02-11 09:50:00,40.8,40.94,40.8,40.9,14464.0,37.9616,38.0918,37.9616,38.0546,14464.0
2020-02-11 09:55:00,40.87,40.92,40.85,40.89,4500.0,38.0267,38.0732,38.0081,38.0453,4500.0
2020-02-11 10:00:00,40.92,40.96,40.82,40.94,18300.0,38.0732,38.1104,37.9802,38.0918,18300.0
2020-02-11 10:05:00,40.93,41.0,40.91,40.97,9669.0,38.0825,38.1477,38.0639,38.1197,9669.0
2020-02-11 10:10:00,40.96,41.02,40.83,40.84,51876.0,38.1104,38.1663,37.9895,37.9988,51876.0
2020-02-11 10:15:00,40.84,40.92,40.83,40.9,20670.0,37.9988,38.0732,37.9895,38.0546,20670.0
2020-02-11 10:20:00,40.9,40.95,40.89,40.94,21036.0,38.0546,38.1011,38.0453,38.0918,21036.0
2020-02-11 10:25:00,40.94,40.94,40.72,40.76,39196.0,38.0918,38.0918,37.8871,37.9243,39196.0
2020-02-11 10:30:00,40.74,40.77,40.66,40.69,55123.0,37.9057,37.9337,37.8313,37.8592,55123.0
2020-02-11 10:35:00,40.68,40.71,40.62,40.66,21577.0,37.8499,37.8778,37.7941,37.8313,21577.0
2020-02-11 10:40:00,40.65,40.65,40.47,40.55,52964.0,37.822,37.822,37.6545,37.729,52964.0
2020-02-11 10:45:00,40.53,40.59,40.49,40.58,45738.0,37.7103,37.7662,37.6731,37.7569,45738.0
2020-02-11 10:50:00,40.57,40.57,40.48,40.5,9557.0,37.7476,37.7476,37.6638,37.6824,9557.0
2020-02-11 10:55:00,40.5,40.56,40.47,40.56,13831.0,37.6824,37.7383,37.6545,37.7383,13831.0
2020-02-11 11:00:00,40.53,40.53,40.39,40.44,17105.0,37.7103,37.7103,37.5801,37.6266,17105.0
2020-02-11 11:05:00,40.44,40.5,40.38,40.49,11760.0,37.6266,37.6824,37.5708,37.6731,11760.0
2020-02-11 11:10:00,40.49,40.59,40.49,40.58,19267.0,37.6731,37.7662,37.6731,37.7569,19267.0
2020-02-11 11:15:00,40.57,40.61,40.55,40.56,17813.0,37.7476,37.7848,37.729,37.7383,17813.0
2020-02-11 11:20:00,40.56,40.64,40.54,40.63,7109.0,37.7383,37.8127,37.7197,37.8034,7109.0
2020-02-11 11:25:00,40.65,40.67,40.61,40.62,4700.0,37.822,37.8406,37.7848,37.7941,4700.0
2020-02-11 11:30:00,40.63,40.72,40.62,40.72,11872.0,37.8034,37.8871,37.7941,37.8871,11872.0
2020-02-11 11:35:00,40.73,40.73,40.65,40.69,11444.0,37.8964,37.8964,37.822,37.8592,11444.0
2020-02-11 11:40:00,40.7,40.72,40.65,40.65,8408.0,37.8685,37.8871,37.822,37.822,8408.0
2020-02-11 11:45:00,40.65,40.68,40.62,40.67,6628.0,37.822,37.8499,37.7941,37.8406,6628.0
2020-02-11 11:50:00,40.68,40.75,40.68,40.75,13556.0,37.8499,37.915,37.8499,37.915,13556.0
2020-02-11 11:55:00,40.76,40.76,40.69,40.72,10231.0,37.9243,37.9243,37.8592,37.8871,10231.0
2020-02-11 12:00:00,40.73,40.75,40.7,40.74,5600.0,37.8964,37.915,37.8685,37.9057,5600.0
2020-02-11 12:05:00,40.71,40.75,40.71,40.75,5805.0,37.8778,37.915,37.8778,37.915,5805.0
2020-02-11 12:10:00,40.74,40.74,40.72,40.72,3965.0,37.9057,37.9057,37.8871,37.8871,3965.0
2020-02-11 12:15:00,40.71,40.71,40.64,40.66,14892.0,37.8778,37.8778,37.8127,37.8313,14892.0
2020-02-11 12:20:00,40.67,40.7,40.64,40.64,3480.0,37.8406,37.8685,37.8127,37.8127,3480.0
2020-02-11 12:25:00,40.64,40.66,40.63,40.65,3218.0,37.8127,37.8313,37.8034,37.822,3218.0
2020-02-11 12:30:00,40.65,40.68,40.62,40.67,6332.0,37.822,37.8499,37.7941,37.8406,6332.0
2020-02-11 12:35:00,40.67,40.67,40.63,40.64,1591.0,37.8406,37.8406,37.8034,37.8127,1591.0
2020-02-11 12:40:00,40.65,40.65,40.59,40.61,8249.0,37.822,37.822,37.7662,37.7848,8249.0
2020-02-11 12:45:00,40.62,40.67,40.61,40.64,4345.0,37.7941,37.8406,37.7848,37.8127,4345.0
2020-02-11 12:50:00,40.64,40.67,40.63,40.65,6400.0,37.8127,37.8406,37.8034,37.822,6400.0
2020-02-11 12:55:00,40.64,40.65,40.63,40.63,2200.0,37.8127,37.822,37.8034,37.8034,2200.0
2020-02-11 13:00:00,40.63,40.66,40.59,40.59,6102.0,37.8034,37.8313,37.7662,37.7662,6102.0
2020-02-11 13:05:00,40.6,40.61,40.57,40.6,5633.0,37.7755,37.7848,37.7476,37.7755,5633.0
2020-02-11 13:10:00,40.61,40.62,40.6,40.6,3769.0,37.7848,37.7941,37.7755,37.7755,3769.0
2020-02-11 13:15:00,40.58,40.62,40.58,40.61,3855.0,37.7569,37.7941,37.7569,37.7848,3855.0
2020-02-11 13:20:00,40.62,40.69,40.62,40.69,6165.0,37.7941,37.8592,37.7941,37.8592,6165.0
2020-02-11 13:25:00,40.67,40.7,40.67,40.67,5308.0,37.8406,37.8685,37.8406,37.8406,5308.0
2020-02-11 13:30:00,40.67,40.72,40.67,40.72,5638.0,37.8406,37.8871,37.8406,37.8871,5638.0
2020-02-11 13:35:00,40.72,40.76,40.72,40.73,3752.0,37.8871,37.9243,37.8871,37.8964,3752.0
2020-02-11 13:40:00,40.74,40.82,40.74,40.82,9736.0,37.9057,37.9802,37.9057,37.9802,9736.0
2020-02-11 13:45:00,40.81,40.84,40.8,40.82,6100.0,37.9709,37.9988,37.9616,37.9802,6100.0
2020-02-11 13:50:00,40.82,40.85,40.82,40.84,4786.0,37.9802,38.0081,37.9802,37.9988,4786.0
2020-02-11 13:55:00,40.84,40.86,40.8,40.8,10354.0,37.9988,38.0174,37.9616,37.9616,10354.0
2020-02-11 14:00:00,40.8,40.81,40.78,40.8,10743.0,37.9616,37.9709,37.943,37.9616,10743.0
2020-02-11 14:05:00,40.79,40.81,40.77,40.77,3600.0,37.9523,37.9709,37.9337,37.9337,3600.0
2020-02-11 14:10:00,40.77,40.78,40.75,40.78,7406.0,37.9337,37.943,37.915,37.943,7406.0
2020-02-11 14:15:00,40.77,40.77,40.69,40.73,8400.0,37.9337,37.9337,37.8592,37.8964,8400.0
2020-02-11 14:20:00,40.73,40.76,40.73,40.76,5351.0,37.8964,37.9243,37.8964,37.9243,5351.0
2020-02-11 14:25:00,40.77,40.77,40.69,40.7,3700.0,37.9337,37.9337,37.8592,37.8685,3700.0
2020-02-11 14:30:00,40.71,40.72,40.66,40.66,7574.0,37.8778,37.8871,37.8313,37.8313,7574.0
2020-02-11 14:35:00,40.65,40.68,40.63,40.63,8122.0,37.822,37.8499,37.8034,37.8034,8122.0
2020-02-11 14:40:00,40.63,40.64,40.62,40.63,10210.0,37.8034,37.8127,37.7941,37.8034,10210.0
2020-02-11 14:45:00,40.64,40.7,40.64,40.7,5028.0,37.8127,37.8685,37.8127,37.8685,5028.0
2020-02-11 14:50:00,40.7,40.7,40.68,40.7,3032.0,37.8685,37.8685,37.8499,37.8685,3032.0
2020-02-11 14:55:00,40.7,40.73,40.68,40.72,6074.0,37.8685,37.8964,37.8499,37.8871,6074.0
2020-02-11 15:00:00,40.71,40.73,40.71,40.73,10221.0,37.8778,37.8964,37.8778,37.8964,10221.0
2020-02-11 15:05:00,40.74,40.76,40.73,40.76,11377.0,37.9057,37.9243,37.8964,37.9243,11377.0
2020-02-11 15:10:00,40.75,40.77,40.73,40.73,9747.0,37.915,37.9337,37.8964,37.8964,9747.0
2020-02-11 15:15:00,40.74,40.78,40.72,40.78,25616.0,37.9057,37.943,37.8871,37.943,25616.0
2020-02-11 15:20:00,40.79,40.83,40.79,40.81,10148.0,37.9523,37.9895,37.9523,37.9709,10148.0
2020-02-11 15:25:00,40.81,40.83,40.78,40.83,6834.0,37.9709,37.9895,37.943,37.9895,6834.0
2020-02-11 15:30:00,40.81,40.83,40.81,40.82,10353.0,37.9709,37.9895,37.9709,37.9802,10353.0
2020-02-11 15:35:00,40.83,40.89,40.83,40.86,10699.0,37.9895,38.0453,37.9895,38.0174,10699.0
2020-02-11 15:40:00,40.86,40.87,40.84,40.85,13105.0,38.0174,38.0267,37.9988,38.0081,13105.0
2020-02-11 15:45:00,40.87,40.89,40.87,40.88,25534.0,38.0267,38.0453,38.0267,38.036,25534.0
2020-02-11 15:50:00,40.89,40.9,40.85,40.88,25172.0,38.0453,38.0546,38.0081,38.036,25172.0
2020-02-11 15:55:00,40.88,40.88,40.77,40.83,157994.0,38.036,38.036,37.9337,37.9895,157994.0
2020-02-12 09:30:00,40.77,40.8,40.57,40.58,45035.0,37.9337,37.9616,37.7476,37.7569,45035.0
2020-02-12 09:35:00,40.57,40.63,40.52,40.58,42332.0,37.7476,37.8034,37.701,37.7569,42332.0
2020-02-12 09:40:00,40.58,40.65,40.53,40.65,29263.0,37.7569,37.822,37.7103,37.822,29263.0
2020-02-12 09:45:00,40.64,40.65,40.6,40.63,12393.0,37.8127,37.822,37.7755,37.8034,12393.0
2020-02-12 09:50:00,40.65,40.68,40.56,40.58,23167.0,37.822,37.8499,37.7383,37.7569,23167.0
2020-02-12 09:55:00,40.61,40.69,40.61,40.66,26033.0,37.7848,37.8592,37.7848,37.8313,26033.0
2020-02-12 10:00:00,40.66,40.66,40.54,40.58,14600.0,37.8313,37.8313,37.7197,37.7569,14600.0
2020-02-12 10:05:00,40.56,40.56,40.48,40.5,33163.0,37.7383,37.7383,37.6638,37.6824,33163.0
2020-02-12 10:10:00,40.51,40.54,40.46,40.52,17416.0,37.6917,37.7197,37.6452,37.701,17416.0
2020-02-12 10:15:00,40.52,40.55,40.48,40.53,16383.0,37.701,37.729,37.6638,37.7103,16383.0
2020-02-12 10:20:00,40.54,40.68,40.54,40.63,34497.0,37.7197,37.8499,37.7197,37.8034,34497.0
2020-02-12 10:25:00,40.64,40.67,40.62,40.67,6708.0,37.8127,37.8406,37.7941,37.8406,6708.0
2020-02-12 10:30:00,40.68,40.69,40.63,40.67,10703.0,37.8499,37.8592,37.8034,37.8406,10703.0
2020-02-12 10:35:00,40.68,40.68,40.6,40.62,6428.0,37.8499,37.8499,37.7755,37.7941,6428.0
2020-02-12 10:40:00,40.6,40.69,40.6,40.69,5436.0,37.7755,37.8592,37.7755,37.8592,5436.0
2020-02-12 10:45:00,40.7,40.73,40.67,40.7,10464.0,37.8685,37.8964,37.8406,37.8685,10464.0
2020-02-12 10:50:00,40.71,40.71,40.66,40.66,16744.0,37.8778,37.8778,37.8313,37.8313,16744.0
2020-02-12 10:55:00,40.65,40.76,40.64,40.74,11026.0,37.822,37.9243,37.8127,37.9057,11026.0
2020-02-12 11:00:00,40.74,40.77,40.7,40.71,7864.0,37.9057,37.9337,37.8685,37.8778,7864.0
2020-02-12 11:05:00,40.71,40.72,40.67,40.7,8868.0,37.8778,37.8871,37.8406,37.8685,8868.0
2020-02-12 11:10:00,40.72,40.74,40.67,40.7,7600.0,37.8871,37.9057,37.8406,37.8685,7600.0
2020-02-12 11:15:00,40.7,40.75,40.68,40.74,11921.0,37.8685,37.915,37.8499,37.9057,11921.0
2020-02-12 11:20:00,40.74,40.78,40.72,40.76,9158.0,37.9057,37.943,37.8871,37.9243,9158.0
2020-02-12 11:25:00,40.76,40.84,40.75,40.82,13511.0,37.9243,37.9988,37.915,37.9802,13511.0
2020-02-12 11:30:00,40.83,40.89,40.82,40.85,26510.0,37.9895,38.0453,37.9802,38.0081,26510.0
2020-02-12 11:35:00,40.84,40.86,40.8,40.81,7624.0,37.9988,38.0174,37.9616,37.9709,7624.0
2020-02-12 11:40:00,40.8,40.88,40.8,40.87,12493.0,37.9616,38.036,37.9616,38.0267,12493.0
2020-02-12 11:45:00,40.88,40.89,40.86,40.88,4972.0,38.036,38.0453,38.0174,38.036,4972.0
2020-02-12 11:50:00,40.89,40.9,40.88,40.9,6358.0,38.0453,38.0546,38.036,38.0546,6358.0
2020-02-12 11:55:00,40.88,40.89,40.85,40.89,5513.0,38.036,38.0453,38.0081,38.0453,5513.0
2020-02-12 12:00:00,40.89,40.91,40.86,40.9,9087.0,38.0453,38.0639,38.0174,38.0546,9087.0
2020-02-12 12:05:00,40.87,40.88,40.81,40.81,5115.0,38.0267,38.036,37.9709,37.9709,5115.0
2020-02-12 12:10:00,40.8,40.84,40.78,40.78,8707.0,37.9616,37.9988,37.943,37.943,8707.0
2020-02-12 12:15:00,40.79,40.86,40.79,40.86,2400.0,37.9523,38.0174,37.9523,38.0174,2400.0
2020-02-12 12:20:00,40.85,40.85,40.83,40.85,1199.0,38.0081,38.0081,37.9895,38.0081,1199.0
2020-02-12 12:25:00,40.86,40.86,40.79,40.8,2767.0,38.0174,38.0174,37.9523,37.9616,2767.0
2020-02-12 12:30:00,40.79,40.82,40.77,40.78,5123.0,37.9523,37.9802,37.9337,37.943,5123.0
2020-02-12 12:35:00,40.78,40.78,40.77,40.78,1380.0,37.943,37.943,37.9337,37.943,1380.0
2020-02-12 12:40:00,40.78,40.79,40.75,40.75,3500.0,37.943,37.9523,37.915,37.915,3500.0
2020-02-12 12:45:00,40.75,40.76,40.73,40.76,3888.0,37.915,37.9243,37.8964,37.9243,3888.0
2020-02-12 12:50:00,40.76,40.78,40.76,40.77,1800.0,37.9243,37.943,37.9243,37.9337,1800.0
2020-02-12 12:55:00,40.76,40.77,40.72,40.73,6044.0,37.9243,37.9337,37.8871,37.8964,6044.0
2020-02-12 13:00:00,40.73,40.79,40.73,40.75,6519.0,37.8964,37.9523,37.8964,37.915,6519.0
2020-02-12 13:05:00,40.74,40.79,40.74,40.78,4349.0,37.9057,37.9523,37.9057,37.943,4349.0
2020-02-12 13:10:00,40.76,40.78,40.72,40.72,3200.0,37.9243,37.943,37.8871,37.8871,3200.0
2020-02-12 13:15:00,40.73,40.75,40.73,40.75,2400.0,37.8964,37.915,37.8964,37.915,2400.0
2020-02-12 13:20:00,40.76,40.8,40.75,40.8,20368.0,37.9243,37.9616,37.915,37.9616,20368.0
2020-02-12 13:25:00,40.81,40.82,40.77,40.78,1616.0,37.9709,37.9802,37.9337,37.943,1616.0
2020-02-12 13:30:00,40.78,40.78,40.75,40.76,5114.0,37.943,37.943,37.915,37.9243,5114.0
2020-02-12 13:35:00,40.76,40.8,40.76,40.8,2100.0,37.9243,37.9616,37.9243,37.9616,2100.0
2020-02-12 13:40:00,40.78,40.79,40.76,40.76,2700.0,37.943,37.9523,37.9243,37.9243,2700.0
2020-02-12 13:45:00,40.76,40.76,40.74,40.74,5280.0,37.9243,37.9243,37.9057,37.9057,5280.0
2020-02-12 13:50:00,40.74,40.76,40.73,40.73,1500.0,37.9057,37.9243,37.8964,37.8964,1500.0
2020-02-12 13:55:00,40.72,40.72,40.69,40.69,8594.0,37.8871,37.8871,37.8592,37.8592,8594.0
2020-02-12 14:00:00,40.69,40.69,40.67,40.68,5334.0,37.8592,37.8592,37.8406,37.8499,5334.0
2020-02-12 14:05:00,40.66,40.67,40.64,40.64,4540.0,37.8313,37.8406,37.8127,37.8127,4540.0
2020-02-12 14:10:00,40.63,40.63,40.59,40.63,12563.0,37.8034,37.8034,37.7662,37.8034,12563.0
2020-02-12 14:15:00,40.63,40.66,40.61,40.62,8990.0,37.8034,37.8313,37.7848,37.7941,8990.0
2020-02-12 14:20:00,40.62,40.62,40.56,40.56,8937.0,37.7941,37.7941,37.7383,37.7383,8937.0
2020-02-12 14:25:00,40.57,40.58,40.53,40.57,19858.0,37.7476,37.7569,37.7103,37.7476,19858.0
2020-02-12 14:30:00,40.57,40.58,40.56,40.58,4985.0,37.7476,37.7569,37.7383,37.7569,4985.0
2020-02-12 14:35:00,40.58,40.61,40.56,40.56,10253.0,37.7569,37.7848,37.7383,37.7383,10253.0
2020-02-12 14:40:00,40.56,40.56,40.53,40.54,12339.0,37.7383,37.7383,37.7103,37.7197,12339.0
2020-02-12 14:45:00,40.53,40.53,40.51,40.52,6256.0,37.7103,37.7103,37.6917,37.701,6256.0
2020-02-12 14:50:00,40.52,40.54,40.51,40.52,13679.0,37.701,37.7197,37.6917,37.701,13679.0
2020-02-12 14:55:00,40.5,40.54,40.49,40.53,17060.0,37.6824,37.7197,37.6731,37.7103,17060.0
2020-02-12 15:00:00,40.54,40.58,40.51,40.51,102210.0,37.7197,37.7569,37.6917,37.6917,102210.0
2020-02-12 15:05:00,40.51,40.59,40.51,40.59,38876.0,37.6917,37.7662,37.6917,37.7662,38876.0
2020-02-12 15:10:00,40.58,40.6,40.58,40.6,21219.0,37.7569,37.7755,37.7569,37.7755,21219.0
2020-02-12 15:15:00,40.6,40.63,40.57,40.58,34642.0,37.7755,37.8034,37.7476,37.7569,34642.0
2020-02-12 15:20:00,40.58,40.6,40.53,40.54,15784.0,37.7569,37.7755,37.7103,37.7197,15784.0
2020-02-12 15:25:00,40.54,40.55,40.51,40.55,25843.0,37.7197,37.729,37.6917,37.729,25843.0
2020-02-12 15:30:00,40.56,40.57,40.52,40.54,40263.0,37.7383,37.7476,37.701,37.7197,40263.0
2020-02-12 15:35:00,40.54,40.56,40.53,40.54,21043.0,37.7197,37.7383,37.7103,37.7197,21043.0
2020-02-12 15:40:00,40.54,40.55,40.51,40.54,49710.0,37.7197,37.729,37.6917,37.7197,49710.0
2020-02-12 15:45:00,40.55,40.55,40.52,40.54,33263.0,37.729,37.729,37.701,37.7197,33263.0
2020-02-12 15:50:00,40.53,40.53,40.51,40.53,52631.0,37.7103,37.7103,37.6917,37.7103,52631.0
2020-02-12 15:55:00,40.52,40.56,40.51,40.53,268920.0,37.701,37.7383,37.6917,37.7103,268920.0
2020-02-13 09:30:00,40.92,41.02,40.8,40.8,71899.0,38.0732,38.1663,37.9616,37.9616,71899.0
2020-02-13 09:35:00,40.79,40.86,40.7,40.83,32772.0,37.9523,38.0174,37.8685,37.9895,32772.0
2020-02-13 09:40:00,40.85,40.9,40.82,40.83,21552.0,38.0081,38.0546,37.9802,37.9895,21552.0
2020-02-13 09:45:00,40.81,40.82,40.7,40.79,22698.0,37.9709,37.9802,37.8685,37.9523,22698.0
2020-02-13 09:50:00,40.78,40.82,40.75,40.75,6450.0,37.943,37.9802,37.915,37.915,6450.0
2020-02-13 09:55:00,40.76,40.99,40.73,40.97,18964.0,37.9243,38.1383,37.8964,38.1197,18964.0
2020-02-13 10:00:00,40.97,41.08,40.93,41.08,30550.0,38.1197,38.2221,38.0825,38.2221,30550.0
2020-02-13 10:05:00,41.09,41.17,41.08,41.11,38040.0,38.2314,38.3058,38.2221,38.25,38040.0
2020-02-13 10:10:00,41.11,41.17,41.08,41.1,44132.0,38.25,38.3058,38.2221,38.2407,44132.0
2020-02-13 10:15:00,41.1,41.17,41.1,41.17,23466.0,38.2407,38.3058,38.2407,38.3058,23466.0
2020-02-13 10:20:00,41.2,41.21,41.16,41.19,29762.0,38.3337,38.343,38.2965,38.3244,29762.0
2020-02-13 10:25:00,41.19,41.21,41.13,41.16,19409.0,38.3244,38.343,38.2686,38.2965,19409.0
2020-02-13 10:30:00,41.17,41.26,41.15,41.22,30006.0,38.3058,38.3896,38.2872,38.3523,30006.0
2020-02-13 10:35:00,41.23,41.3,41.2,41.25,47477.0,38.3617,38.4268,38.3337,38.3803,47477.0
2020-02-13 10:40:00,41.27,41.32,41.26,41.3,35958.0,38.3989,38.4454,38.3896,38.4268,35958.0
2020-02-13 10:45:00,41.31,41.33,41.25,41.25,36074.0,38.4361,38.4547,38.3803,38.3803,36074.0
2020-02-13 10:50:00,41.24,41.24,41.11,41.13,36034.0,38.371,38.371,38.25,38.2686,36034.0
2020-02-13 10:55:00,41.12,41.15,41.08,41.14,9387.0,38.2593,38.2872,38.2221,38.2779,9387.0
2020-02-13 11:00:00,41.14,41.15,41.03,41.03,19826.0,38.2779,38.2872,38.1756,38.1756,19826.0
2020-02-13 11:05:00,41.04,41.06,40.96,40.98,20742.0,38.1849,38.2035,38.1104,38.129,20742.0
2020-02-13 11:10:00,41.0,41.03,40.93,41.03,8275.0,38.1477,38.1756,38.0825,38.1756,8275.0
2020-02-13 11:15:00,41.04,41.12,41.04,41.08,10104.0,38.1849,38.2593,38.1849,38.2221,10104.0
2020-02-13 11:20:00,41.1,41.1,40.99,41.04,17685.0,38.2407,38.2407,38.1383,38.1849,17685.0
2020-02-13 11:25:00,41.05,41.05,40.97,40.98,10906.0,38.1942,38.1942,38.1197,38.129,10906.0
2020-02-13 11:30:00,41.0,41.04,40.98,40.99,10936.0,38.1477,38.1849,38.129,38.1383,10936.0
2020-02-13 11:35:00,40.99,41.02,40.97,40.98,8516.0,38.1383,38.1663,38.1197,38.129,8516.0
2020-02-13 11:40:00,40.98,41.08,40.98,41.07,7231.0,38.129,38.2221,38.129,38.2128,7231.0
2020-02-13 11:45:00,41.08,41.15,41.07,41.14,13668.0,38.2221,38.2872,38.2128,38.2779,13668.0
2020-02-13 11:50:00,41.14,41.21,41.12,41.21,14860.0,38.2779,38.343,38.2593,38.343,14860.0
2020-02-13 11:55:00,41.21,41.21,41.12,41.13,15061.0,38.343,38.343,38.2593,38.2686,15061.0
2020-02-13 12:00:00,41.12,41.12,41.05,41.05,24690.0,38.2593,38.2593,38.1942,38.1942,24690.0
2020-02-13 12:05:00,41.06,41.07,41.02,41.04,10759.0,38.2035,38.2128,38.1663,38.1849,10759.0
2020-02-13 12:10:00,41.04,41.07,41.03,41.06,8137.0,38.1849,38.2128,38.1756,38.2035,8137.0
2020-02-13 12:15:00,41.08,41.09,41.05,41.08,8622.0,38.2221,38.2314,38.1942,38.2221,8622.0
2020-02-13 12:20:00,41.09,41.13,41.09,41.13,9827.0,38.2314,38.2686,38.2314,38.2686,9827.0
2020-02-13 12:25:00,41.12,41.14,41.09,41.14,8838.0,38.2593,38.2779,38.2314,38.2779,8838.0
2020-02-13 12:30:00,41.13,41.15,41.09,41.09,8340.0,38.2686,38.2872,38.2314,38.2314,8340.0
2020-02-13 12:35:00,41.09,41.11,41.08,41.11,4344.0,38.2314,38.25,38.2221,38.25,4344.0
2020-02-13 12:40:00,41.11,41.16,41.11,41.12,13144.0,38.25,38.2965,38.25,38.2593,13144.0
2020-02-13 12:45:00,41.14,41.14,41.11,41.11,5530.0,38.2779,38.2779,38.25,38.25,5530.0
2020-02-13 12:50:00,41.11,41.12,41.03,41.03,10520.0,38.25,38.2593,38.1756,38.1756,10520.0
2020-02-13 12:55:00,41.02,41.11,41.02,41.1,6864.0,38.1663,38.25,38.1663,38.2407,6864.0
2020-02-13 13:00:00,41.1,41.13,41.1,41.11,11169.0,38.2407,38.2686,38.2407,38.25,11169.0
2020-02-13 13:05:00,41.11,41.11,41.07,41.09,4911.0,38.25,38.25,38.2128,38.2314,4911.0
2020-02-13 13:10:00,41.1,41.13,41.09,41.11,12116.0,38.2407,38.2686,38.2314,38.25,12116.0
2020-02-13 13:15:00,41.1,41.15,41.1,41.12,10386.0,38.2407,38.2872,38.2407,38.2593,10386.0
2020-02-13 13:20:00,41.12,41.14,41.09,41.12,11600.0,38.2593,38.2779,38.2314,38.2593,11600.0
2020-02-13 13:25:00,41.12,41.12,41.11,41.12,5157.0,38.2593,38.2593,38.25,38.2593,5157.0
2020-02-13 13:30:00,41.13,41.17,41.11,41.16,10533.0,38.2686,38.3058,38.25,38.2965,10533.0
2020-02-13 13:35:00,41.17,41.17,41.13,41.13,4257.0,38.3058,38.3058,38.2686,38.2686,4257.0
2020-02-13 13:40:00,41.13,41.17,41.12,41.14,14547.0,38.2686,38.3058,38.2593,38.2779,14547.0
2020-02-13 13:45:00,41.13,41.15,41.08,41.08,9499.0,38.2686,38.2872,38.2221,38.2221,9499.0
2020-02-13 13:50:00,41.07,41.09,41.04,41.09,21532.0,38.2128,38.2314,38.1849,38.2314,21532.0
2020-02-13 13:55:00,41.1,41.12,41.04,41.05,24544.0,38.2407,38.2593,38.1849,38.1942,24544.0
2020-02-13 14:00:00,41.06,41.09,41.06,41.08,4600.0,38.2035,38.2314,38.2035,38.2221,4600.0
2020-02-13 14:05:00,41.08,41.11,41.06,41.11,5745.0,38.2221,38.25,38.2035,38.25,5745.0
2020-02-13 14:10:00,41.1,41.11,41.07,41.08,13793.0,38.2407,38.25,38.2128,38.2221,13793.0
2020-02-13 14:15:00,41.1,41.12,41.06,41.06,6227.0,38.2407,38.2593,38.2035,38.2035,6227.0
2020-02-13 14:20:00,41.06,41.09,41.05,41.09,2831.0,38.2035,38.2314,38.1942,38.2314,2831.0
2020-02-13 14:25:00,41.1,41.11,41.08,41.08,5484.0,38.2407,38.25,38.2221,38.2221,5484.0
2020-02-13 14:30:00,41.08,41.08,41.06,41.08,7464.0,38.2221,38.2221,38.2035,38.2221,7464.0
2020-02-13 14:35:00,41.09,41.1,41.06,41.06,6486.0,38.2314,38.2407,38.2035,38.2035,6486.0
2020-02-13 14:40:00,41.07,41.12,41.06,41.12,2964.0,38.2128,38.2593,38.2035,38.2593,2964.0
2020-02-13 14:45:00,41.12,41.12,41.09,41.09,8456.0,38.2593,38.2593,38.2314,38.2314,8456.0
2020-02-13 14:50:00,41.09,41.1,41.09,41.1,800.0,38.2314,38.2407,38.2314,38.2407,800.0
2020-02-13 14:55:00,41.09,41.09,41.06,41.07,7546.0,38.2314,38.2314,38.2035,38.2128,7546.0
2020-02-13 15:00:00,41.08,41.08,41.03,41.06,18206.0,38.2221,38.2221,38.1756,38.2035,18206.0
2020-02-13 15:05:00,41.06,41.07,41.04,41.06,6761.0,38.2035,38.2128,38.1849,38.2035,6761.0
2020-02-13 15:10:00,41.07,41.08,41.04,41.08,10367.0,38.2128,38.2221,38.1849,38.2221,10367.0
2020-02-13 15:15:00,41.08,41.08,41.04,41.04,5601.0,38.2221,38.2221,38.1849,38.1849,5601.0
2020-02-13 15:20:00,41.04,41.04,41.01,41.01,11245.0,38.1849,38.1849,38.157,38.157,11245.0
2020-02-13 15:25:00,41.01,41.07,41.01,41.01,16568.0,38.157,38.2128,38.157,38.157,16568.0
2020-02-13 15:30:00,41.02,41.05,41.0,41.0,15090.0,38.1663,38.1942,38.1477,38.1477,15090.0
2020-02-13 15:35:00,41.0,41.04,41.0,41.04,23999.0,38.1477,38.1849,38.1477,38.1849,23999.0
2020-02-13 15:40:00,41.03,41.06,41.02,41.03,37386.0,38.1756,38.2035,38.1663,38.1756,37386.0
2020-02-13 15:45:00,41.03,41.05,41.0,41.03,40577.0,38.1756,38.1942,38.1477,38.1756,40577.0
2020-02-13 15:50:00,41.03,41.04,41.01,41.04,47385.0,38.1756,38.1849,38.157,38.1849,47385.0
2020-02-13 15:55:00,41.03,41.06,41.0,41.02,204201.0,38.1756,38.2035,38.1477,38.1663,204201.0
2020-02-14 09:30:00,41.24,41.29,41.18,41.22,178921.0,38.371,38.4175,38.3151,38.3523,178921.0
2020-02-14 09:35:00,41.22,41.41,41.21,41.39,80031.0,38.3523,38.5291,38.343,38.5105,80031.0
2020-02-14 09:40:00,41.38,41.53,41.34,41.51,82221.0,38.5012,38.6408,38.464,38.6222,82221.0
2020-02-14 09:45:00,41.52,41.57,41.42,41.54,77296.0,38.6315,38.678,38.5384,38.6501,77296.0
2020-02-14 09:50:00,41.53,41.54,41.47,41.52,27679.0,38.6408,38.6501,38.585,38.6315,27679.0
2020-02-14 09:55:00,41.54,41.58,41.48,41.51,21047.0,38.6501,38.6873,38.5943,38.6222,21047.0
2020-02-14 10:00:00,41.52,41.55,41.43,41.47,51577.0,38.6315,38.6594,38.5477,38.585,51577.0
2020-02-14 10:05:00,41.47,41.5,41.32,41.35,32100.0,38.585,38.6129,38.4454,38.4733,32100.0
2020-02-14 10:10:00,41.36,41.48,41.36,41.44,27718.0,38.4826,38.5943,38.4826,38.557,27718.0
2020-02-14 10:15:00,41.43,41.43,41.26,41.28,30105.0,38.5477,38.5477,38.3896,38.4082,30105.0
2020-02-14 10:20:00,41.29,41.4,41.28,41.39,21851.0,38.4175,38.5198,38.4082,38.5105,21851.0
2020-02-14 10:25:00,41.39,41.42,41.33,41.33,15001.0,38.5105,38.5384,38.4547,38.4547,15001.0
2020-02-14 10:30:00,41.35,41.35,41.26,41.27,15431.0,38.4733,38.4733,38.3896,38.3989,15431.0
2020-02-14 10:35:00,41.28,41.36,41.26,41.34,22411.0,38.4082,38.4826,38.3896,38.464,22411.0
2020-02-14 10:40:00,41.33,41.34,41.31,41.34,6923.0,38.4547,38.464,38.4361,38.464,6923.0
2020-02-14 10:45:00,41.35,41.38,41.3,41.36,12137.0,38.4733,38.5012,38.4268,38.4826,12137.0
2020-02-14 10:50:00,41.35,41.38,41.3,41.38,13325.0,38.4733,38.5012,38.4268,38.5012,13325.0
2020-02-14 10:55:00,41.39,41.4,41.34,41.35,9902.0,38.5105,38.5198,38.464,38.4733,9902.0
2020-02-14 11:00:00,41.35,41.4,41.32,41.34,24467.0,38.4733,38.5198,38.4454,38.464,24467.0
2020-02-14 11:05:00,41.33,41.36,41.29,41.33,12328.0,38.4547,38.4826,38.4175,38.4547,12328.0
2020-02-14 11:10:00,41.32,41.34,41.28,41.32,12808.0,38.4454,38.464,38.4082,38.4454,12808.0
2020-02-14 11:15:00,41.32,41.32,41.17,41.18,36239.0,38.4454,38.4454,38.3058,38.3151,36239.0
2020-02-14 11:20:00,41.19,41.23,41.12,41.13,18852.0,38.3244,38.3617,38.2593,38.2686,18852.0
2020-02-14 11:25:00,41.13,41.16,41.12,41.15,32907.0,38.2686,38.2965,38.2593,38.2872,32907.0
2020-02-14 11:30:00,41.16,41.17,41.07,41.12,25420.0,38.2965,38.3058,38.2128,38.2593,25420.0
2020-02-14 11:35:00,41.11,41.17,41.11,41.15,13695.0,38.25,38.3058,38.25,38.2872,13695.0
2020-02-14 11:40:00,41.16,41.16,41.1,41.1,9664.0,38.2965,38.2965,38.2407,38.2407,9664.0
2020-02-14 11:45:00,41.09,41.14,41.08,41.13,9356.0,38.2314,38.2779,38.2221,38.2686,9356.0
2020-02-14 11:50:00,41.13,41.16,41.12,41.15,16585.0,38.2686,38.2965,38.2593,38.2872,16585.0
2020-02-14 11:55:00,41.16,41.16,41.09,41.12,9379.0,38.2965,38.2965,38.2314,38.2593,9379.0
2020-02-14 12:00:00,41.11,41.16,41.1,41.16,8345.0,38.25,38.2965,38.2407,38.2965,8345.0
2020-02-14 12:05:00,41.16,41.18,41.14,41.14,10554.0,38.2965,38.3151,38.2779,38.2779,10554.0
2020-02-14 12:10:00,41.18,41.19,41.15,41.17,14760.0,38.3151,38.3244,38.2872,38.3058,14760.0
2020-02-14 12:15:00,41.18,41.22,41.13,41.22,10244.0,38.3151,38.3523,38.2686,38.3523,10244.0
2020-02-14 12:20:00,41.21,41.26,41.2,41.26,18215.0,38.343,38.3896,38.3337,38.3896,18215.0
2020-02-14 12:25:00,41.27,41.27,41.25,41.27,6234.0,38.3989,38.3989,38.3803,38.3989,6234.0
2020-02-14 12:30:00,41.27,41.29,41.25,41.27,8779.0,38.3989,38.4175,38.3803,38.3989,8779.0
2020-02-14 12:35:00,41.28,41.29,41.28,41.29,6749.0,38.4082,38.4175,38.4082,38.4175,6749.0
2020-02-14 12:40:00,41.29,41.34,41.28,41.32,9924.0,38.4175,38.464,38.4082,38.4454,9924.0
2020-02-14 12:45:00,41.32,41.34,41.31,41.33,9483.0,38.4454,38.464,38.4361,38.4547,9483.0
2020-02-14 12:50:00,41.33,41.33,41.28,41.28,6626.0,38.4547,38.4547,38.4082,38.4082,6626.0
2020-02-14 12:55:00,41.28,41.28,41.22,41.26,36665.0,38.4082,38.4082,38.3523,38.3896,36665.0
2020-02-14 13:00:00,41.26,41.27,41.21,41.22,13056.0,38.3896,38.3989,38.343,38.3523,13056.0
2020-02-14 13:05:00,41.22,41.27,41.2,41.25,17909.0,38.3523,38.3989,38.3337,38.3803,17909.0
2020-02-14 13:10:00,41.26,41.28,41.25,41.27,4988.0,38.3896,38.4082,38.3803,38.3989,4988.0
2020-02-14 13:15:00,41.26,41.27,41.22,41.27,5992.0,38.3896,38.3989,38.3523,38.3989,5992.0
2020-02-14 13:20:00,41.26,41.3,41.26,41.28,7658.0,38.3896,38.4268,38.3896,38.4082,7658.0
2020-02-14 13:25:00,41.3,41.33,41.3,41.32,5683.0,38.4268,38.4547,38.4268,38.4454,5683.0
2020-02-14 13:30:00,41.33,41.33,41.3,41.31,5561.0,38.4547,38.4547,38.4268,38.4361,5561.0
2020-02-14 13:35:00,41.32,41.32,41.28,41.31,7782.0,38.4454,38.4454,38.4082,38.4361,7782.0
2020-02-14 13:40:00,41.31,41.35,41.31,41.34,7240.0,38.4361,38.4733,38.4361,38.464,7240.0
2020-02-14 13:45:00,41.35,41.35,41.29,41.29,4087.0,38.4733,38.4733,38.4175,38.4175,4087.0
2020-02-14 13:50:00,41.28,41.29,41.22,41.26,11626.0,38.4082,38.4175,38.3523,38.3896,11626.0
2020-02-14 13:55:00,41.27,41.3,41.26,41.28,4313.0,38.3989,38.4268,38.3896,38.4082,4313.0
2020-02-14 14:00:00,41.28,41.28,41.25,41.28,2612.0,38.4082,38.4082,38.3803,38.4082,2612.0
2020-02-14 14:05:00,41.28,41.28,41.27,41.27,2595.0,38.4082,38.4082,38.3989,38.3989,2595.0
2020-02-14 14:10:00,41.27,41.32,41.27,41.31,7902.0,38.3989,38.4454,38.3989,38.4361,7902.0
2020-02-14 14:15:00,41.31,41.32,41.27,41.28,4793.0,38.4361,38.4454,38.3989,38.4082,4793.0
2020-02-14 14:20:00,41.29,41.29,41.21,41.22,13970.0,38.4175,38.4175,38.343,38.3523,13970.0
2020-02-14 14:25:00,41.23,41.24,41.22,41.24,9659.0,38.3617,38.371,38.3523,38.371,9659.0
2020-02-14 14:30:00,41.24,41.24,41.22,41.23,8782.0,38.371,38.371,38.3523,38.3617,8782.0
2020-02-14 14:35:00,41.23,41.23,41.21,41.22,2838.0,38.3617,38.3617,38.343,38.3523,2838.0
2020-02-14 14:40:00,41.22,41.24,41.22,41.23,3093.0,38.3523,38.371,38.3523,38.3617,3093.0
2020-02-14 14:45:00,41.23,41.24,41.22,41.23,3849.0,38.3617,38.371,38.3523,38.3617,3849.0
2020-02-14 14:50:00,41.23,41.24,41.19,41.2,10777.0,38.3617,38.371,38.3244,38.3337,10777.0
2020-02-14 14:55:00,41.19,41.19,41.08,41.11,17032.0,38.3244,38.3244,38.2221,38.25,17032.0
2020-02-14 15:00:00,41.11,41.11,41.06,41.06,14684.0,38.25,38.25,38.2035,38.2035,14684.0
2020-02-14 15:05:00,41.06,41.06,41.01,41.01,44600.0,38.2035,38.2035,38.157,38.157,44600.0
2020-02-14 15:10:00,41.01,41.04,41.0,41.02,11192.0,38.157,38.1849,38.1477,38.1663,11192.0
2020-02-14 15:15:00,41.01,41.02,41.0,41.0,12568.0,38.157,38.1663,38.1477,38.1477,12568.0
2020-02-14 15:20:00,40.99,41.02,40.99,41.02,13245.0,38.1383,38.1663,38.1383,38.1663,13245.0
2020-02-14 15:25:00,41.02,41.03,41.01,41.01,19380.0,38.1663,38.1756,38.157,38.157,19380.0
2020-02-14 15:30:00,41.03,41.03,41.0,41.01,13476.0,38.1756,38.1756,38.1477,38.157,13476.0
2020-02-14 15:35:00,41.01,41.03,41.0,41.02,9740.0,38.157,38.1756,38.1477,38.1663,9740.0
2020-02-14 15:40:00,41.02,41.02,40.98,41.0,20447.0,38.1663,38.1663,38.129,38.1477,20447.0
2020-02-14 15:45:00,41.0,41.01,40.99,40.99,20640.0,38.1477,38.157,38.1383,38.1383,20640.0
2020-02-14 15:50:00,40.99,41.01,40.97,40.99,30868.0,38.1383,38.157,38.1197,38.1383,30868.0
2020-02-14 15:55:00,40.99,41.01,40.95,40.98,189496.0,38.1383,38.157,38.1011,38.129,189496.0
2020-02-18 09:30:00,41.56,41.56,41.34,41.39,87714.0,38.6687,38.6687,38.464,38.5105,87714.0
2020-02-18 09:35:00,41.37,41.47,41.26,41.45,55927.0,38.4919,38.585,38.3896,38.5663,55927.0
2020-02-18 09:40:00,41.44,41.44,41.34,41.4,30030.0,38.557,38.557,38.464,38.5198,30030.0
2020-02-18 09:45:00,41.41,41.45,41.36,41.4,22097.0,38.5291,38.5663,38.4826,38.5198,22097.0
2020-02-18 09:50:00,41.41,41.53,41.41,41.52,26714.0,38.5291,38.6408,38.5291,38.6315,26714.0
2020-02-18 09:55:00,41.5,41.54,41.47,41.49,30546.0,38.6129,38.6501,38.585,38.6036,30546.0
2020-02-18 10:00:00,41.54,41.56,41.51,41.53,27615.0,38.6501,38.6687,38.6222,38.6408,27615.0
2020-02-18 10:05:00,41.54,41.59,41.54,41.58,23479.0,38.6501,38.6966,38.6501,38.6873,23479.0
2020-02-18 10:10:00,41.58,41.66,41.58,41.62,30010.0,38.6873,38.7617,38.6873,38.7245,30010.0
2020-02-18 10:15:00,41.62,41.67,41.6,41.65,55826.0,38.7245,38.771,38.7059,38.7524,55826.0
2020-02-18 10:20:00,41.65,41.73,41.65,41.72,47356.0,38.7524,38.8269,38.7524,38.8176,47356.0
2020-02-18 10:25:00,41.73,41.9,41.7,41.9,64123.0,38.8269,38.985,38.799,38.985,64123.0
2020-02-18 10:30:00,41.9,41.9,41.76,41.78,57225.0,38.985,38.985,38.8548,38.8734,57225.0
2020-02-18 10:35:00,41.8,41.9,41.79,41.9,43523.0,38.892,38.985,38.8827,38.985,43523.0
2020-02-18 10:40:00,41.9,41.96,41.85,41.94,89141.0,38.985,39.0409,38.9385,39.0223,89141.0
2020-02-18 10:45:00,41.94,41.96,41.77,41.8,67027.0,39.0223,39.0409,38.8641,38.892,67027.0
2020-02-18 10:50:00,41.83,41.91,41.83,41.91,28524.0,38.9199,38.9943,38.9199,38.9943,28524.0
2020-02-18 10:55:00,41.93,42.04,41.9,42.04,36648.0,39.013,39.1153,38.985,39.1153,36648.0
2020-02-18 11:00:00,42.02,42.12,42.0,42.12,115512.0,39.0967,39.1897,39.0781,39.1897,115512.0
2020-02-18 11:05:00,42.13,42.26,42.13,42.21,88949.0,39.199,39.32,39.199,39.2735,88949.0
2020-02-18 11:10:00,42.21,42.26,42.2,42.25,42241.0,39.2735,39.32,39.2642,39.3107,42241.0
2020-02-18 11:15:00,42.25,42.33,42.21,42.32,52731.0,39.3107,39.3851,39.2735,39.3758,52731.0
2020-02-18 11:20:00,42.33,42.43,42.27,42.38,82231.0,39.3851,39.4782,39.3293,39.4316,82231.0
2020-02-18 11:25:00,42.39,42.41,42.36,42.39,43330.0,39.441,39.4596,39.413,39.441,43330.0
2020-02-18 11:30:00,42.38,42.38,42.24,42.29,67979.0,39.4316,39.4316,39.3014,39.3479,67979.0
2020-02-18 11:35:00,42.3,42.41,42.28,42.41,27618.0,39.3572,39.4596,39.3386,39.4596,27618.0
2020-02-18 11:40:00,42.41,42.48,42.4,42.46,47790.0,39.4596,39.5247,39.4503,39.5061,47790.0
2020-02-18 11:45:00,42.47,42.54,42.45,42.51,81845.0,39.5154,39.5805,39.4968,39.5526,81845.0
2020-02-18 11:50:00,42.51,42.51,42.4,42.43,43817.0,39.5526,39.5526,39.4503,39.4782,43817.0
2020-02-18 11:55:00,42.44,42.47,42.41,42.42,35902.0,39.4875,39.5154,39.4596,39.4689,35902.0
2020-02-18 12:00:00,42.41,42.42,42.31,42.33,56981.0,39.4596,39.4689,39.3665,39.3851,56981.0
2020-02-18 12:05:00,42.34,42.34,42.23,42.25,39861.0,39.3944,39.3944,39.2921,39.3107,39861.0
2020-02-18 12:10:00,42.25,42.26,42.21,42.24,41450.0,39.3107,39.32,39.2735,39.3014,41450.0
2020-02-18 12:15:00,42.26,42.35,42.24,42.34,27446.0,39.32,39.4037,39.3014,39.3944,27446.0
2020-02-18 12:20:00,42.35,42.45,42.35,42.45,47182.0,39.4037,39.4968,39.4037,39.4968,47182.0
2020-02-18 12:25:00,42.44,42.48,42.41,42.48,46901.0,39.4875,39.5247,39.4596,39.5247,46901.0
2020-02-18 12:30:00,42.48,42.48,42.38,42.4,51612.0,39.5247,39.5247,39.4316,39.4503,51612.0
2020-02-18 12:35:00,42.41,42.44,42.39,42.41,42618.0,39.4596,39.4875,39.441,39.4596,42618.0
2020-02-18 12:40:00,42.42,42.44,42.4,42.42,40902.0,39.4689,39.4875,39.4503,39.4689,40902.0
2020-02-18 12:45:00,42.42,42.45,42.42,42.42,21219.0,39.4689,39.4968,39.4689,39.4689,21219.0
2020-02-18 12:50:00,42.45,42.46,42.43,42.46,25113.0,39.4968,39.5061,39.4782,39.5061,25113.0
2020-02-18 12:55:00,42.47,42.47,42.45,42.46,8906.0,39.5154,39.5154,39.4968,39.5061,8906.0
2020-02-18 13:00:00,42.46,42.46,42.41,42.43,25758.0,39.5061,39.5061,39.4596,39.4782,25758.0
2020-02-18 13:05:00,42.43,42.44,42.39,42.42,25763.0,39.4782,39.4875,39.441,39.4689,25763.0
2020-02-18 13:10:00,42.43,42.47,42.43,42.45,25055.0,39.4782,39.5154,39.4782,39.4968,25055.0
2020-02-18 13:15:00,42.46,42.46,42.43,42.44,23812.0,39.5061,39.5061,39.4782,39.4875,23812.0
2020-02-18 13:20:00,42.45,42.47,42.42,42.45,24409.0,39.4968,39.5154,39.4689,39.4968,24409.0
2020-02-18 13:25:00,42.45,42.46,42.43,42.46,13913.0,39.4968,39.5061,39.4782,39.5061,13913.0
2020-02-18 13:30:00,42.46,42.47,42.42,42.45,29688.0,39.5061,39.5154,39.4689,39.4968,29688.0
2020-02-18 13:35:00,42.46,42.47,42.44,42.44,23518.0,39.5061,39.5154,39.4875,39.4875,23518.0
2020-02-18 13:40:00,42.47,42.49,42.46,42.48,30224.0,39.5154,39.534,39.5061,39.5247,30224.0
2020-02-18 13:45:00,42.48,42.49,42.46,42.49,21498.0,39.5247,39.534,39.5061,39.534,21498.0
2020-02-18 13:50:00,42.48,42.49,42.46,42.48,14616.0,39.5247,39.534,39.5061,39.5247,14616.0
2020-02-18 13:55:00,42.48,42.48,42.45,42.45,17017.0,39.5247,39.5247,39.4968,39.4968,17017.0
2020-02-18 14:00:00,42.46,42.49,42.43,42.48,47050.0,39.5061,39.534,39.4782,39.5247,47050.0
2020-02-18 14:05:00,42.47,42.51,42.47,42.51,30061.0,39.5154,39.5526,39.5154,39.5526,30061.0
2020-02-18 14:10:00,42.51,42.53,42.49,42.53,23081.0,39.5526,39.5712,39.534,39.5712,23081.0
2020-02-18 14:15:00,42.53,42.53,42.49,42.49,17172.0,39.5712,39.5712,39.534,39.534,17172.0
2020-02-18 14:20:00,42.5,42.53,42.48,42.48,25506.0,39.5433,39.5712,39.5247,39.5247,25506.0
2020-02-18 14:25:00,42.48,42.53,42.44,42.5,37384.0,39.5247,39.5712,39.4875,39.5433,37384.0
2020-02-18 14:30:00,42.49,42.52,42.49,42.51,20625.0,39.534,39.5619,39.534,39.5526,20625.0
2020-02-18 14:35:00,42.5,42.54,42.5,42.53,22453.0,39.5433,39.5805,39.5433,39.5712,22453.0
2020-02-18 14:40:00,42.53,42.53,42.5,42.52,25065.0,39.5712,39.5712,39.5433,39.5619,25065.0
2020-02-18 14:45:00,42.52,42.54,42.51,42.52,29419.0,39.5619,39.5805,39.5526,39.5619,29419.0
2020-02-18 14:50:00,42.53,42.56,42.52,42.56,33908.0,39.5712,39.5991,39.5619,39.5991,33908.0
2020-02-18 14:55:00,42.56,42.58,42.55,42.58,21043.0,39.5991,39.6177,39.5898,39.6177,21043.0
2020-02-18 15:00:00,42.58,42.59,42.56,42.57,27517.0,39.6177,39.627,39.5991,39.6084,27517.0
2020-02-18 15:05:00,42.56,42.59,42.56,42.59,51429.0,39.5991,39.627,39.5991,39.627,51429.0
2020-02-18 15:10:00,42.59,42.61,42.57,42.6,35586.0,39.627,39.6456,39.6084,39.6363,35586.0
2020-02-18 15:15:00,42.61,42.62,42.58,42.61,45624.0,39.6456,39.6549,39.6177,39.6456,45624.0
2020-02-18 15:20:00,42.61,42.61,42.57,42.61,41309.0,39.6456,39.6456,39.6084,39.6456,41309.0
2020-02-18 15:25:00,42.61,42.63,42.6,42.63,36615.0,39.6456,39.6643,39.6363,39.6643,36615.0
2020-02-18 15:30:00,42.63,42.68,42.63,42.68,82419.0,39.6643,39.7108,39.6643,39.7108,82419.0
2020-02-18 15:35:00,42.69,42.69,42.65,42.66,78582.0,39.7201,39.7201,39.6829,39.6922,78582.0
2020-02-18 15:40:00,42.67,42.68,42.61,42.67,71257.0,39.7015,39.7108,39.6456,39.7015,71257.0
2020-02-18 15:45:00,42.67,42.69,42.63,42.67,68434.0,39.7015,39.7201,39.6643,39.7015,68434.0
2020-02-18 15:50:00,42.68,42.68,42.64,42.64,118061.0,39.7108,39.7108,39.6736,39.6736,118061.0
2020-02-18 15:55:00,42.64,42.68,42.63,42.65,367486.0,39.6736,39.7108,39.6643,39.6829,367486.0
2020-02-19 09:30:00,43.22,43.25,42.8,43.02,190961.0,40.2132,40.2411,39.8224,40.0271,190961.0
2020-02-19 09:35:00,42.99,43.18,42.99,43.15,44269.0,39.9992,40.176,39.9992,40.1481,44269.0
2020-02-19 09:40:00,43.13,43.28,43.12,43.25,47596.0,40.1295,40.269,40.1202,40.2411,47596.0
2020-02-19 09:45:00,43.26,43.37,43.26,43.28,72940.0,40.2504,40.3528,40.2504,40.269,72940.0
2020-02-19 09:50:00,43.28,43.31,43.08,43.08,55113.0,40.269,40.2969,40.0829,40.0829,55113.0
2020-02-19 09:55:00,43.08,43.12,42.95,43.12,73758.0,40.0829,40.1202,39.962,40.1202,73758.0
2020-02-19 10:00:00,43.11,43.17,43.04,43.14,31079.0,40.1109,40.1667,40.0457,40.1388,31079.0
2020-02-19 10:05:00,43.15,43.25,43.15,43.25,55303.0,40.1481,40.2411,40.1481,40.2411,55303.0
2020-02-19 10:10:00,43.25,43.26,43.13,43.16,36430.0,40.2411,40.2504,40.1295,40.1574,36430.0
2020-02-19 10:15:00,43.16,43.26,43.15,43.26,39294.0,40.1574,40.2504,40.1481,40.2504,39294.0
2020-02-19 10:20:00,43.26,43.37,43.26,43.36,47145.0,40.2504,40.3528,40.2504,40.3435,47145.0
2020-02-19 10:25:00,43.36,43.47,43.36,43.42,57154.0,40.3435,40.4458,40.3435,40.3993,57154.0
2020-02-19 10:30:00,43.41,43.49,43.4,43.47,67544.0,40.39,40.4644,40.3807,40.4458,67544.0
2020-02-19 10:35:00,43.48,43.5,43.43,43.49,60159.0,40.4551,40.4737,40.4086,40.4644,60159.0
2020-02-19 10:40:00,43.5,43.6,43.49,43.59,30743.0,40.4737,40.5668,40.4644,40.5575,30743.0
2020-02-19 10:45:00,43.62,43.63,43.56,43.6,49296.0,40.5854,40.5947,40.5296,40.5668,49296.0
2020-02-19 10:50:00,43.59,43.6,43.51,43.51,36118.0,40.5575,40.5668,40.483,40.483,36118.0
2020-02-19 10:55:00,43.52,43.57,43.5,43.55,18398.0,40.4923,40.5389,40.4737,40.5202,18398.0
2020-02-19 11:00:00,43.55,43.56,43.42,43.43,30245.0,40.5202,40.5296,40.3993,40.4086,30245.0
2020-02-19 11:05:00,43.42,43.42,43.36,43.4,28176.0,40.3993,40.3993,40.3435,40.3807,28176.0
2020-02-19 11:10:00,43.4,43.45,43.38,43.41,11816.0,40.3807,40.4272,40.3621,40.39,11816.0
2020-02-19 11:15:00,43.43,43.47,43.39,43.42,20538.0,40.4086,40.4458,40.3714,40.3993,20538.0
2020-02-19 11:20:00,43.43,43.45,43.38,43.4,16070.0,40.4086,40.4272,40.3621,40.3807,16070.0
2020-02-19 11:25:00,43.4,43.4,43.29,43.31,20906.0,40.3807,40.3807,40.2783,40.2969,20906.0
2020-02-19 11:30:00,43.31,43.31,43.21,43.26,22847.0,40.2969,40.2969,40.2039,40.2504,22847.0
2020-02-19 11:35:00,43.27,43.28,43.19,43.19,16909.0,40.2597,40.269,40.1853,40.1853,16909.0
2020-02-19 11:40:00,43.19,43.37,43.18,43.37,20189.0,40.1853,40.3528,40.176,40.3528,20189.0
2020-02-19 11:45:00,43.38,43.44,43.36,43.44,18548.0,40.3621,40.4179,40.3435,40.4179,18548.0
2020-02-19 11:50:00,43.43,43.44,43.39,43.44,15080.0,40.4086,40.4179,40.3714,40.4179,15080.0
2020-02-19 11:55:00,43.44,43.45,43.39,43.44,9358.0,40.4179,40.4272,40.3714,40.4179,9358.0
2020-02-19 12:00:00,43.46,43.48,43.38,43.39,33046.0,40.4365,40.4551,40.3621,40.3714,33046.0
2020-02-19 12:05:00,43.41,43.42,43.38,43.4,21257.0,40.39,40.3993,40.3621,40.3807,21257.0
2020-02-19 12:10:00,43.4,43.44,43.37,43.42,12250.0,40.3807,40.4179,40.3528,40.3993,12250.0
2020-02-19 12:15:00,43.4,43.45,43.4,43.45,15220.0,40.3807,40.4272,40.3807,40.4272,15220.0
2020-02-19 12:20:00,43.45,43.46,43.43,43.44,8154.0,40.4272,40.4365,40.4086,40.4179,8154.0
2020-02-19 12:25:00,43.45,43.5,43.43,43.5,17732.0,40.4272,40.4737,40.4086,40.4737,17732.0
2020-02-19 12:30:00,43.51,43.52,43.47,43.51,14101.0,40.483,40.4923,40.4458,40.483,14101.0
2020-02-19 12:35:00,43.51,43.54,43.48,43.5,15506.0,40.483,40.5109,40.4551,40.4737,15506.0
2020-02-19 12:40:00,43.5,43.51,43.48,43.49,18791.0,40.4737,40.483,40.4551,40.4644,18791.0
2020-02-19 12:45:00,43.5,43.54,43.45,43.54,20066.0,40.4737,40.5109,40.4272,40.5109,20066.0
2020-02-19 12:50:00,43.55,43.58,43.52,43.54,26458.0,40.5202,40.5482,40.4923,40.5109,26458.0
2020-02-19 12:55:00,43.54,43.56,43.53,43.56,11718.0,40.5109,40.5296,40.5016,40.5296,11718.0
2020-02-19 13:00:00,43.55,43.56,43.5,43.56,19929.0,40.5202,40.5296,40.4737,40.5296,19929.0
2020-02-19 13:05:00,43.56,43.6,43.54,43.58,40116.0,40.5296,40.5668,40.5109,40.5482,40116.0
2020-02-19 13:10:00,43.58,43.63,43.58,43.6,17370.0,40.5482,40.5947,40.5482,40.5668,17370.0
2020-02-19 13:15:00,43.61,43.62,43.6,43.61,6553.0,40.5761,40.5854,40.5668,40.5761,6553.0
2020-02-19 13:20:00,43.61,43.65,43.6,43.65,18126.0,40.5761,40.6133,40.5668,40.6133,18126.0
2020-02-19 13:25:00,43.65,43.7,43.65,43.68,17475.0,40.6133,40.6598,40.6133,40.6412,17475.0
2020-02-19 13:30:00,43.68,43.68,43.63,43.67,25651.0,40.6412,40.6412,40.5947,40.6319,25651.0
2020-02-19 13:35:00,43.67,43.72,43.67,43.71,18964.0,40.6319,40.6784,40.6319,40.6691,18964.0
2020-02-19 13:40:00,43.72,43.74,43.71,43.74,15002.0,40.6784,40.697,40.6691,40.697,15002.0
2020-02-19 13:45:00,43.73,43.73,43.68,43.7,12080.0,40.6877,40.6877,40.6412,40.6598,12080.0
2020-02-19 13:50:00,43.72,43.73,43.69,43.72,16618.0,40.6784,40.6877,40.6505,40.6784,16618.0
2020-02-19 13:55:00,43.73,43.76,43.71,43.72,24886.0,40.6877,40.7156,40.6691,40.6784,24886.0
2020-02-19 14:00:00,43.73,43.81,43.72,43.72,47139.0,40.6877,40.7622,40.6784,40.6784,47139.0
2020-02-19 14:05:00,43.72,43.73,43.68,43.7,21843.0,40.6784,40.6877,40.6412,40.6598,21843.0
2020-02-19 14:10:00,43.73,43.74,43.61,43.61,37314.0,40.6877,40.697,40.5761,40.5761,37314.0
2020-02-19 14:15:00,43.61,43.61,43.56,43.59,19994.0,40.5761,40.5761,40.5296,40.5575,19994.0
2020-02-19 14:20:00,43.6,43.68,43.6,43.68,15826.0,40.5668,40.6412,40.5668,40.6412,15826.0
2020-02-19 14:25:00,43.69,43.75,43.68,43.75,11181.0,40.6505,40.7063,40.6412,40.7063,11181.0
2020-02-19 14:30:00,43.75,43.82,43.74,43.81,27593.0,40.7063,40.7715,40.697,40.7622,27593.0
2020-02-19 14:35:00,43.81,43.82,43.76,43.81,36032.0,40.7622,40.7715,40.7156,40.7622,36032.0
2020-02-19 14:40:00,43.8,43.8,43.76,43.76,30387.0,40.7529,40.7529,40.7156,40.7156,30387.0
2020-02-19 14:45:00,43.76,43.78,43.69,43.78,26718.0,40.7156,40.7342,40.6505,40.7342,26718.0
2020-02-19 14:50:00,43.78,43.81,43.76,43.79,18619.0,40.7342,40.7622,40.7156,40.7436,18619.0
2020-02-19 14:55:00,43.8,43.8,43.73,43.73,23324.0,40.7529,40.7529,40.6877,40.6877,23324.0
2020-02-19 15:00:00,43.73,43.8,43.73,43.78,48000.0,40.6877,40.7529,40.6877,40.7342,48000.0
2020-02-19 15:05:00,43.78,43.78,43.74,43.75,36437.0,40.7342,40.7342,40.697,40.7063,36437.0
2020-02-19 15:10:00,43.75,43.78,43.71,43.75,29516.0,40.7063,40.7342,40.6691,40.7063,29516.0
2020-02-19 15:15:00,43.75,43.78,43.75,43.76,28021.0,40.7063,40.7342,40.7063,40.7156,28021.0
2020-02-19 15:20:00,43.75,43.82,43.75,43.79,37881.0,40.7063,40.7715,40.7063,40.7436,37881.0
2020-02-19 15:25:00,43.78,43.82,43.78,43.81,51503.0,40.7342,40.7715,40.7342,40.7622,51503.0
2020-02-19 15:30:00,43.81,43.84,43.81,43.84,27137.0,40.7622,40.7901,40.7622,40.7901,27137.0
2020-02-19 15:35:00,43.85,43.89,43.83,43.87,54080.0,40.7994,40.8366,40.7808,40.818,54080.0
2020-02-19 15:40:00,43.87,43.96,43.87,43.94,86280.0,40.818,40.9017,40.818,40.8831,86280.0
2020-02-19 15:45:00,43.94,43.98,43.93,43.98,78937.0,40.8831,40.9203,40.8738,40.9203,78937.0
2020-02-19 15:50:00,43.98,43.98,43.92,43.97,130435.0,40.9203,40.9203,40.8645,40.911,130435.0
2020-02-19 15:55:00,43.97,44.05,43.95,44.02,519126.0,40.911,40.9855,40.8924,40.9576,519126.0
2020-02-20 09:30:00,43.8,43.98,43.69,43.83,120580.0,40.7529,40.9203,40.6505,40.7808,120580.0
2020-02-20 09:35:00,43.82,43.87,43.71,43.79,59486.0,40.7715,40.818,40.6691,40.7436,59486.0
2020-02-20 09:40:00,43.8,44.05,43.76,44.05,39741.0,40.7529,40.9855,40.7156,40.9855,39741.0
2020-02-20 09:45:00,44.05,44.11,44.0,44.08,40927.0,40.9855,41.0413,40.9389,41.0134,40927.0
2020-02-20 09:50:00,44.09,44.11,43.97,44.03,47216.0,41.0227,41.0413,40.911,40.9669,47216.0
2020-02-20 09:55:00,44.03,44.16,44.01,44.16,25303.0,40.9669,41.0878,40.9482,41.0878,25303.0
2020-02-20 10:00:00,44.16,44.31,44.16,44.27,33518.0,41.0878,41.2274,41.0878,41.1902,33518.0
2020-02-20 10:05:00,44.28,44.32,44.13,44.22,61603.0,41.1995,41.2367,41.0599,41.1436,61603.0
2020-02-20 10:10:00,44.21,44.21,44.04,44.15,38461.0,41.1343,41.1343,40.9762,41.0785,38461.0
2020-02-20 10:15:00,44.14,44.16,44.03,44.16,24914.0,41.0692,41.0878,40.9669,41.0878,24914.0
2020-02-20 10:20:00,44.15,44.26,44.15,44.23,66950.0,41.0785,41.1809,41.0785,41.1529,66950.0
2020-02-20 10:25:00,44.23,44.29,44.16,44.25,21480.0,41.1529,41.2088,41.0878,41.1716,21480.0
2020-02-20 10:30:00,44.27,44.39,44.27,44.37,52266.0,41.1902,41.3018,41.1902,41.2832,52266.0
2020-02-20 10:35:00,44.36,44.4,44.25,44.25,61445.0,41.2739,41.3111,41.1716,41.1716,61445.0
2020-02-20 10:40:00,44.26,44.27,44.11,44.16,46871.0,41.1809,41.1902,41.0413,41.0878,46871.0
2020-02-20 10:45:00,44.15,44.15,43.95,43.97,48398.0,41.0785,41.0785,40.8924,40.911,48398.0
2020-02-20 10:50:00,43.95,43.95,43.55,43.72,114909.0,40.8924,40.8924,40.5202,40.6784,114909.0
2020-02-20 10:55:00,43.74,43.83,43.72,43.76,32093.0,40.697,40.7808,40.6784,40.7156,32093.0
2020-02-20 11:00:00,43.76,43.94,43.76,43.94,14657.0,40.7156,40.8831,40.7156,40.8831,14657.0
2020-02-20 11:05:00,43.9,43.94,43.86,43.89,34069.0,40.8459,40.8831,40.8087,40.8366,34069.0
2020-02-20 11:10:00,43.89,44.02,43.89,43.98,12611.0,40.8366,40.9576,40.8366,40.9203,12611.0
2020-02-20 11:15:00,43.99,44.04,43.96,43.96,22039.0,40.9296,40.9762,40.9017,40.9017,22039.0
2020-02-20 11:20:00,43.97,43.98,43.78,43.79,24870.0,40.911,40.9203,40.7342,40.7436,24870.0
2020-02-20 11:25:00,43.82,43.94,43.81,43.83,22809.0,40.7715,40.8831,40.7622,40.7808,22809.0
2020-02-20 11:30:00,43.84,43.98,43.83,43.86,60941.0,40.7901,40.9203,40.7808,40.8087,60941.0
2020-02-20 11:35:00,43.83,43.85,43.64,43.64,60244.0,40.7808,40.7994,40.604,40.604,60244.0
2020-02-20 11:40:00,43.65,43.82,43.61,43.79,37579.0,40.6133,40.7715,40.5761,40.7436,37579.0
2020-02-20 11:45:00,43.8,43.82,43.68,43.7,27578.0,40.7529,40.7715,40.6412,40.6598,27578.0
2020-02-20 11:50:00,43.7,43.72,43.56,43.58,33528.0,40.6598,40.6784,40.5296,40.5482,33528.0
2020-02-20 11:55:00,43.58,43.67,43.47,43.63,37010.0,40.5482,40.6319,40.4458,40.5947,37010.0
2020-02-20 12:00:00,43.63,43.63,43.46,43.58,47682.0,40.5947,40.5947,40.4365,40.5482,47682.0
2020-02-20 12:05:00,43.59,43.67,43.58,43.64,7980.0,40.5575,40.6319,40.5482,40.604,7980.0
2020-02-20 12:10:00,43.65,43.65,43.57,43.62,6140.0,40.6133,40.6133,40.5389,40.5854,6140.0
2020-02-20 12:15:00,43.63,43.67,43.6,43.62,13362.0,40.5947,40.6319,40.5668,40.5854,13362.0
2020-02-20 12:20:00,43.61,43.67,43.59,43.65,6100.0,40.5761,40.6319,40.5575,40.6133,6100.0
2020-02-20 12:25:00,43.61,43.68,43.57,43.67,3585.0,40.5761,40.6412,40.5389,40.6319,3585.0
2020-02-20 12:30:00,43.67,43.69,43.54,43.54,9347.0,40.6319,40.6505,40.5109,40.5109,9347.0
2020-02-20 12:35:00,43.54,43.61,43.54,43.61,8009.0,40.5109,40.5761,40.5109,40.5761,8009.0
2020-02-20 12:40:00,43.57,43.6,43.51,43.53,9651.0,40.5389,40.5668,40.483,40.5016,9651.0
2020-02-20 12:45:00,43.53,43.56,43.42,43.46,39440.0,40.5016,40.5296,40.3993,40.4365,39440.0
2020-02-20 12:50:00,43.47,43.48,43.42,43.46,14078.0,40.4458,40.4551,40.3993,40.4365,14078.0
2020-02-20 12:55:00,43.45,43.45,43.31,43.33,13105.0,40.4272,40.4272,40.2969,40.3156,13105.0
2020-02-20 13:00:00,43.33,43.44,43.29,43.43,68353.0,40.3156,40.4179,40.2783,40.4086,68353.0
2020-02-20 13:05:00,43.44,43.55,43.44,43.55,26324.0,40.4179,40.5202,40.4179,40.5202,26324.0
2020-02-20 13:10:00,43.53,43.6,43.49,43.58,17982.0,40.5016,40.5668,40.4644,40.5482,17982.0
2020-02-20 13:15:00,43.57,43.67,43.56,43.67,14746.0,40.5389,40.6319,40.5296,40.6319,14746.0
2020-02-20 13:20:00,43.65,43.71,43.62,43.66,25388.0,40.6133,40.6691,40.5854,40.6226,25388.0
2020-02-20 13:25:00,43.63,43.64,43.57,43.59,9982.0,40.5947,40.604,40.5389,40.5575,9982.0
2020-02-20 13:30:00,43.61,43.72,43.61,43.71,20576.0,40.5761,40.6784,40.5761,40.6691,20576.0
2020-02-20 13:35:00,43.7,43.77,43.68,43.71,18444.0,40.6598,40.7249,40.6412,40.6691,18444.0
2020-02-20 13:40:00,43.72,43.79,43.71,43.75,4799.0,40.6784,40.7436,40.6691,40.7063,4799.0
2020-02-20 13:45:00,43.73,43.73,43.67,43.68,10017.0,40.6877,40.6877,40.6319,40.6412,10017.0
2020-02-20 13:50:00,43.68,43.72,43.62,43.72,7053.0,40.6412,40.6784,40.5854,40.6784,7053.0
2020-02-20 13:55:00,43.72,43.75,43.71,43.74,6815.0,40.6784,40.7063,40.6691,40.697,6815.0
2020-02-20 14:00:00,43.75,43.75,43.65,43.65,8518.0,40.7063,40.7063,40.6133,40.6133,8518.0
2020-02-20 14:05:00,43.66,43.72,43.58,43.71,13083.0,40.6226,40.6784,40.5482,40.6691,13083.0
2020-02-20 14:10:00,43.72,43.75,43.68,43.71,6423.0,40.6784,40.7063,40.6412,40.6691,6423.0
2020-02-20 14:15:00,43.71,43.72,43.69,43.71,3110.0,40.6691,40.6784,40.6505,40.6691,3110.0
2020-02-20 14:20:00,43.72,43.72,43.68,43.68,4100.0,40.6784,40.6784,40.6412,40.6412,4100.0
2020-02-20 14:25:00,43.69,43.75,43.69,43.75,8775.0,40.6505,40.7063,40.6505,40.7063,8775.0
2020-02-20 14:30:00,43.77,43.78,43.71,43.75,15525.0,40.7249,40.7342,40.6691,40.7063,15525.0
2020-02-20 14:35:00,43.75,43.79,43.74,43.79,7000.0,40.7063,40.7436,40.697,40.7436,7000.0
2020-02-20 14:40:00,43.79,43.81,43.77,43.79,7463.0,40.7436,40.7622,40.7249,40.7436,7463.0
2020-02-20 14:45:00,43.79,43.8,43.76,43.78,6083.0,40.7436,40.7529,40.7156,40.7342,6083.0
2020-02-20 14:50:00,43.79,43.91,43.77,43.91,14833.0,40.7436,40.8552,40.7249,40.8552,14833.0
2020-02-20 14:55:00,43.91,43.93,43.89,43.91,19189.0,40.8552,40.8738,40.8366,40.8552,19189.0
2020-02-20 15:00:00,43.92,43.93,43.87,43.88,18176.0,40.8645,40.8738,40.818,40.8273,18176.0
2020-02-20 15:05:00,43.89,43.91,43.87,43.88,6320.0,40.8366,40.8552,40.818,40.8273,6320.0
2020-02-20 15:10:00,43.89,43.95,43.89,43.92,19995.0,40.8366,40.8924,40.8366,40.8645,19995.0
2020-02-20 15:15:00,43.92,43.93,43.88,43.9,23015.0,40.8645,40.8738,40.8273,40.8459,23015.0
2020-02-20 15:20:00,43.9,43.9,43.87,43.9,12528.0,40.8459,40.8459,40.818,40.8459,12528.0
2020-02-20 15:25:00,43.9,43.92,43.84,43.84,29617.0,40.8459,40.8645,40.7901,40.7901,29617.0
2020-02-20 15:30:00,43.85,43.85,43.76,43.77,17758.0,40.7994,40.7994,40.7156,40.7249,17758.0
2020-02-20 15:35:00,43.76,43.8,43.69,43.7,27736.0,40.7156,40.7529,40.6505,40.6598,27736.0
2020-02-20 15:40:00,43.7,43.72,43.68,43.68,21964.0,40.6598,40.6784,40.6412,40.6412,21964.0
2020-02-20 15:45:00,43.68,43.69,43.64,43.65,34477.0,40.6412,40.6505,40.604,40.6133,34477.0
2020-02-20 15:50:00,43.65,43.65,43.61,43.61,31094.0,40.6133,40.6133,40.5761,40.5761,31094.0
2020-02-20 15:55:00,43.62,43.8,43.6,43.72,395501.0,40.5854,40.7529,40.5668,40.6784,395501.0
2020-02-21 09:30:00,44.53,44.62,44.31,44.61,177656.0,41.4321,41.5158,41.2274,41.5065,177656.0
2020-02-21 09:35:00,44.62,44.64,44.43,44.43,66159.0,41.5158,41.5344,41.339,41.339,66159.0
2020-02-21 09:40:00,44.43,44.53,44.34,44.38,54737.0,41.339,41.4321,41.2553,41.2925,54737.0
2020-02-21 09:45:00,44.4,44.81,44.4,44.76,113742.0,41.3111,41.6926,41.3111,41.6461,113742.0
2020-02-21 09:50:00,44.79,44.81,44.64,44.64,59809.0,41.674,41.6926,41.5344,41.5344,59809.0
2020-02-21 09:55:00,44.65,44.78,44.62,44.67,57013.0,41.5437,41.6647,41.5158,41.5623,57013.0
2020-02-21 10:00:00,44.69,44.83,44.67,44.79,83336.0,41.5809,41.7112,41.5623,41.674,83336.0
2020-02-21 10:05:00,44.8,44.96,44.78,44.92,40098.0,41.6833,41.8322,41.6647,41.7949,40098.0
2020-02-21 10:10:00,44.93,45.07,44.93,45.03,68836.0,41.8042,41.9345,41.8042,41.8973,68836.0
2020-02-21 10:15:00,45.03,45.07,44.91,44.91,54337.0,41.8973,41.9345,41.7856,41.7856,54337.0
2020-02-21 10:20:00,44.9,44.91,44.67,44.7,74688.0,41.7763,41.7856,41.5623,41.5902,74688.0
2020-02-21 10:25:00,44.72,44.75,44.64,44.75,44182.0,41.6089,41.6368,41.5344,41.6368,44182.0
2020-02-21 10:30:00,44.74,44.79,44.69,44.75,31407.0,41.6275,41.674,41.5809,41.6368,31407.0
2020-02-21 10:35:00,44.74,44.85,44.67,44.83,44732.0,41.6275,41.7298,41.5623,41.7112,44732.0
2020-02-21 10:40:00,44.84,44.98,44.82,44.89,67186.0,41.7205,41.8508,41.7019,41.767,67186.0
2020-02-21 10:45:00,44.9,44.99,44.9,44.9,42178.0,41.7763,41.8601,41.7763,41.7763,42178.0
2020-02-21 10:50:00,44.9,44.94,44.75,44.77,64644.0,41.7763,41.8135,41.6368,41.6554,64644.0
2020-02-21 10:55:00,44.76,44.81,44.66,44.78,47894.0,41.6461,41.6926,41.553,41.6647,47894.0
2020-02-21 11:00:00,44.78,44.85,44.74,44.85,43500.0,41.6647,41.7298,41.6275,41.7298,43500.0
2020-02-21 11:05:00,44.82,44.86,44.74,44.85,48069.0,41.7019,41.7391,41.6275,41.7298,48069.0
2020-02-21 11:10:00,44.83,44.9,44.76,44.78,34900.0,41.7112,41.7763,41.6461,41.6647,34900.0
2020-02-21 11:15:00,44.78,44.93,44.77,44.93,39639.0,41.6647,41.8042,41.6554,41.8042,39639.0
2020-02-21 11:20:00,44.93,44.94,44.8,44.84,39111.0,41.8042,41.8135,41.6833,41.7205,39111.0
2020-02-21 11:25:00,44.85,44.91,44.78,44.87,34764.0,41.7298,41.7856,41.6647,41.7484,34764.0
2020-02-21 11:30:00,44.88,44.88,44.71,44.76,37601.0,41.7577,41.7577,41.5995,41.6461,37601.0
2020-02-21 11:35:00,44.75,44.82,44.74,44.77,29846.0,41.6368,41.7019,41.6275,41.6554,29846.0
2020-02-21 11:40:00,44.76,44.76,44.57,44.57,54875.0,41.6461,41.6461,41.4693,41.4693,54875.0
2020-02-21 11:45:00,44.57,44.71,44.57,44.71,32756.0,41.4693,41.5995,41.4693,41.5995,32756.0
2020-02-21 11:50:00,44.71,44.72,44.66,44.68,31160.0,41.5995,41.6089,41.553,41.5716,31160.0
2020-02-21 11:55:00,44.69,44.76,44.69,44.72,21882.0,41.5809,41.6461,41.5809,41.6089,21882.0
2020-02-21 12:00:00,44.72,44.74,44.67,44.69,26345.0,41.6089,41.6275,41.5623,41.5809,26345.0
2020-02-21 12:05:00,44.68,44.72,44.57,44.72,31387.0,41.5716,41.6089,41.4693,41.6089,31387.0
2020-02-21 12:10:00,44.72,44.76,44.69,44.75,31081.0,41.6089,41.6461,41.5809,41.6368,31081.0
2020-02-21 12:15:00,44.76,44.78,44.76,44.77,21186.0,41.6461,41.6647,41.6461,41.6554,21186.0
2020-02-21 12:20:00,44.77,44.78,44.69,44.77,26010.0,41.6554,41.6647,41.5809,41.6554,26010.0
2020-02-21 12:25:00,44.77,44.77,44.73,44.76,23023.0,41.6554,41.6554,41.6182,41.6461,23023.0
2020-02-21 12:30:00,44.76,44.79,44.74,44.78,46249.0,41.6461,41.674,41.6275,41.6647,46249.0
2020-02-21 12:35:00,44.79,44.79,44.72,44.76,16961.0,41.674,41.674,41.6089,41.6461,16961.0
2020-02-21 12:40:00,44.75,44.78,44.71,44.71,22340.0,41.6368,41.6647,41.5995,41.5995,22340.0
2020-02-21 12:45:00,44.71,44.81,44.71,44.8,16749.0,41.5995,41.6926,41.5995,41.6833,16749.0
2020-02-21 12:50:00,44.8,44.8,44.71,44.73,28386.0,41.6833,41.6833,41.5995,41.6182,28386.0
2020-02-21 12:55:00,44.72,44.72,44.6,44.6,29829.0,41.6089,41.6089,41.4972,41.4972,29829.0
2020-02-21 13:00:00,44.61,44.66,44.57,44.59,20345.0,41.5065,41.553,41.4693,41.4879,20345.0
2020-02-21 13:05:00,44.59,44.7,44.58,44.69,14412.0,41.4879,41.5902,41.4786,41.5809,14412.0
2020-02-21 13:10:00,44.69,44.72,44.66,44.69,21417.0,41.5809,41.6089,41.553,41.5809,21417.0
2020-02-21 13:15:00,44.71,44.76,44.69,44.75,30075.0,41.5995,41.6461,41.5809,41.6368,30075.0
2020-02-21 13:20:00,44.75,44.8,44.73,44.78,22315.0,41.6368,41.6833,41.6182,41.6647,22315.0
2020-02-21 13:25:00,44.79,44.8,44.77,44.8,24815.0,41.674,41.6833,41.6554,41.6833,24815.0
2020-02-21 13:30:00,44.8,44.83,44.77,44.81,24327.0,41.6833,41.7112,41.6554,41.6926,24327.0
2020-02-21 13:35:00,44.81,44.9,44.8,44.85,39049.0,41.6926,41.7763,41.6833,41.7298,39049.0
2020-02-21 13:40:00,44.85,44.89,44.85,44.87,27119.0,41.7298,41.767,41.7298,41.7484,27119.0
2020-02-21 13:45:00,44.89,44.95,44.86,44.94,27306.0,41.767,41.8229,41.7391,41.8135,27306.0
2020-02-21 13:50:00,44.94,44.98,44.91,44.93,25141.0,41.8135,41.8508,41.7856,41.8042,25141.0
2020-02-21 13:55:00,44.93,44.93,44.84,44.86,23899.0,41.8042,41.8042,41.7205,41.7391,23899.0
2020-02-21 14:00:00,44.86,44.88,44.76,44.81,30578.0,41.7391,41.7577,41.6461,41.6926,30578.0
2020-02-21 14:05:00,44.81,44.83,44.76,44.81,20321.0,41.6926,41.7112,41.6461,41.6926,20321.0
2020-02-21 14:10:00,44.81,44.86,44.81,44.86,17330.0,41.6926,41.7391,41.6926,41.7391,17330.0
2020-02-21 14:15:00,44.86,44.89,44.84,44.87,17127.0,41.7391,41.767,41.7205,41.7484,17127.0
2020-02-21 14:20:00,44.88,44.88,44.84,44.87,24701.0,41.7577,41.7577,41.7205,41.7484,24701.0
2020-02-21 14:25:00,44.86,44.9,44.82,44.88,17440.0,41.7391,41.7763,41.7019,41.7577,17440.0
2020-02-21 14:30:00,44.88,44.88,44.8,44.82,22774.0,41.7577,41.7577,41.6833,41.7019,22774.0
2020-02-21 14:35:00,44.85,44.92,44.85,44.92,10141.0,41.7298,41.7949,41.7298,41.7949,10141.0
2020-02-21 14:40:00,44.92,44.92,44.87,44.9,13976.0,41.7949,41.7949,41.7484,41.7763,13976.0
2020-02-21 14:45:00,44.91,44.92,44.9,44.91,18575.0,41.7856,41.7949,41.7763,41.7856,18575.0
2020-02-21 14:50:00,44.92,44.92,44.82,44.82,53231.0,41.7949,41.7949,41.7019,41.7019,53231.0
2020-02-21 14:55:00,44.83,44.88,44.8,44.88,28791.0,41.7112,41.7577,41.6833,41.7577,28791.0
2020-02-21 15:00:00,44.88,44.9,44.85,44.9,44174.0,41.7577,41.7763,41.7298,41.7763,44174.0
2020-02-21 15:05:00,44.9,44.92,44.88,44.9,26273.0,41.7763,41.7949,41.7577,41.7763,26273.0
2020-02-21 15:10:00,44.91,44.94,44.9,44.91,36581.0,41.7856,41.8135,41.7763,41.7856,36581.0
2020-02-21 15:15:00,44.92,44.96,44.9,44.96,44809.0,41.7949,41.8322,41.7763,41.8322,44809.0
2020-02-21 15:20:00,44.96,44.97,44.94,44.96,32514.0,41.8322,41.8415,41.8135,41.8322,32514.0
2020-02-21 15:25:00,44.96,44.96,44.93,44.96,28655.0,41.8322,41.8322,41.8042,41.8322,28655.0
2020-02-21 15:30:00,44.97,44.97,44.94,44.95,67868.0,41.8415,41.8415,41.8135,41.8229,67868.0
2020-02-21 15:35:00,44.95,44.98,44.94,44.96,65283.0,41.8229,41.8508,41.8135,41.8322,65283.0
2020-02-21 15:40:00,44.97,44.99,44.94,44.99,69411.0,41.8415,41.8601,41.8135,41.8601,69411.0
2020-02-21 15:45:00,44.99,44.99,44.96,44.96,91553.0,41.8601,41.8601,41.8322,41.8322,91553.0
2020-02-21 15:50:00,44.96,44.96,44.9,44.96,181488.0,41.8322,41.8322,41.7763,41.8322,181488.0
2020-02-21 15:55:00,44.96,45.01,44.88,44.97,722271.0,41.8322,41.8787,41.7577,41.8415,722271.0
2020-02-24 09:30:00,46.4,46.41,45.78,45.82,476072.0,43.172,43.1813,42.5951,42.6323,476072.0
2020-02-24 09:35:00,45.8,45.8,45.28,45.64,102502.0,42.6137,42.6137,42.1299,42.4648,102502.0
2020-02-24 09:40:00,45.66,46.04,45.66,45.96,157604.0,42.4835,42.837,42.4835,42.7626,157604.0
2020-02-24 09:45:00,45.98,46.02,45.53,45.7,106616.0,42.7812,42.8184,42.3625,42.5207,106616.0
2020-02-24 09:50:00,45.69,45.8,45.59,45.63,70151.0,42.5114,42.6137,42.4183,42.4555,70151.0
2020-02-24 09:55:00,45.65,45.7,45.39,45.46,89253.0,42.4742,42.5207,42.2322,42.2974,89253.0
2020-02-24 10:00:00,45.47,45.5,45.28,45.45,66211.0,42.3067,42.3346,42.1299,42.2881,66211.0
2020-02-24 10:05:00,45.46,45.59,45.44,45.55,24872.0,42.2974,42.4183,42.2788,42.3811,24872.0
2020-02-24 10:10:00,45.55,45.57,45.4,45.46,47355.0,42.3811,42.3997,42.2415,42.2974,47355.0
2020-02-24 10:15:00,45.44,45.64,45.4,45.57,46987.0,42.2788,42.4648,42.2415,42.3997,46987.0
2020-02-24 10:20:00,45.55,45.7,45.48,45.56,34913.0,42.3811,42.5207,42.316,42.3904,34913.0
2020-02-24 10:25:00,45.57,45.88,45.56,45.87,34104.0,42.3997,42.6882,42.3904,42.6788,34104.0
2020-02-24 10:30:00,45.88,45.97,45.86,45.9,30852.0,42.6882,42.7719,42.6695,42.7068,30852.0
2020-02-24 10:35:00,45.9,45.9,45.8,45.87,23402.0,42.7068,42.7068,42.6137,42.6788,23402.0
2020-02-24 10:40:00,45.87,45.88,45.53,45.62,62329.0,42.6788,42.6882,42.3625,42.4462,62329.0
2020-02-24 10:45:00,45.62,45.7,45.52,45.57,49842.0,42.4462,42.5207,42.3532,42.3997,49842.0
2020-02-24 10:50:00,45.56,45.57,45.4,45.46,53057.0,42.3904,42.3997,42.2415,42.2974,53057.0
2020-02-24 10:55:00,45.46,45.57,45.46,45.57,44741.0,42.2974,42.3997,42.2974,42.3997,44741.0
2020-02-24 11:00:00,45.58,45.66,45.58,45.63,37997.0,42.409,42.4835,42.409,42.4555,37997.0
2020-02-24 11:05:00,45.63,45.63,45.5,45.52,30460.0,42.4555,42.4555,42.3346,42.3532,30460.0
2020-02-24 11:10:00,45.5,45.56,45.49,45.55,24172.0,42.3346,42.3904,42.3253,42.3811,24172.0
2020-02-24 11:15:00,45.56,45.62,45.51,45.53,32054.0,42.3904,42.4462,42.3439,42.3625,32054.0
2020-02-24 11:20:00,45.54,45.56,45.42,45.54,33499.0,42.3718,42.3904,42.2602,42.3718,33499.0
2020-02-24 11:25:00,45.53,45.62,45.53,45.61,29262.0,42.3625,42.4462,42.3625,42.4369,29262.0
2020-02-24 11:30:00,45.6,45.68,45.58,45.68,32262.0,42.4276,42.5021,42.409,42.5021,32262.0
2020-02-24 11:35:00,45.68,45.73,45.66,45.73,33705.0,42.5021,42.5486,42.4835,42.5486,33705.0
2020-02-24 11:40:00,45.73,45.81,45.72,45.77,31269.0,42.5486,42.623,42.5393,42.5858,31269.0
2020-02-24 11:45:00,45.76,45.79,45.75,45.78,15201.0,42.5765,42.6044,42.5672,42.5951,15201.0
2020-02-24 11:50:00,45.77,45.81,45.72,45.81,23465.0,42.5858,42.623,42.5393,42.623,23465.0
2020-02-24 11:55:00,45.81,45.83,45.7,45.75,28223.0,42.623,42.6416,42.5207,42.5672,28223.0
2020-02-24 12:00:00,45.75,45.78,45.7,45.74,58281.0,42.5672,42.5951,42.5207,42.5579,58281.0
2020-02-24 12:05:00,45.72,45.75,45.71,45.74,36006.0,42.5393,42.5672,42.53,42.5579,36006.0
2020-02-24 12:10:00,45.75,45.81,45.66,45.79,31747.0,42.5672,42.623,42.4835,42.6044,31747.0
2020-02-24 12:15:00,45.8,45.89,45.79,45.86,45960.0,42.6137,42.6975,42.6044,42.6695,45960.0
2020-02-24 12:20:00,45.85,45.95,45.85,45.92,31865.0,42.6602,42.7533,42.6602,42.7254,31865.0
2020-02-24 12:25:00,45.92,45.94,45.89,45.9,44689.0,42.7254,42.744,42.6975,42.7068,44689.0
2020-02-24 12:30:00,45.9,45.95,45.86,45.94,20230.0,42.7068,42.7533,42.6695,42.744,20230.0
2020-02-24 12:35:00,45.95,45.97,45.9,45.92,36714.0,42.7533,42.7719,42.7068,42.7254,36714.0
2020-02-24 12:40:00,45.91,45.92,45.81,45.84,33813.0,42.7161,42.7254,42.623,42.6509,33813.0
2020-02-24 12:45:00,45.84,45.96,45.84,45.93,22051.0,42.6509,42.7626,42.6509,42.7347,22051.0
2020-02-24 12:50:00,45.93,45.99,45.93,45.97,34852.0,42.7347,42.7905,42.7347,42.7719,34852.0
2020-02-24 12:55:00,45.97,46.06,45.97,46.06,22050.0,42.7719,42.8556,42.7719,42.8556,22050.0
2020-02-24 13:00:00,46.06,46.11,46.03,46.08,39413.0,42.8556,42.9022,42.8277,42.8742,39413.0
2020-02-24 13:05:00,46.08,46.14,46.07,46.13,37701.0,42.8742,42.9301,42.8649,42.9208,37701.0
2020-02-24 13:10:00,46.13,46.17,46.1,46.17,24555.0,42.9208,42.958,42.8928,42.958,24555.0
2020-02-24 13:15:00,46.18,46.22,46.18,46.22,35453.0,42.9673,43.0045,42.9673,43.0045,35453.0
2020-02-24 13:20:00,46.22,46.22,46.08,46.1,35079.0,43.0045,43.0045,42.8742,42.8928,35079.0
2020-02-24 13:25:00,46.11,46.13,45.93,46.01,50972.0,42.9022,42.9208,42.7347,42.8091,50972.0
2020-02-24 13:30:00,46.0,46.01,45.7,45.7,53145.0,42.7998,42.8091,42.5207,42.5207,53145.0
2020-02-24 13:35:00,45.71,45.83,45.7,45.81,29537.0,42.53,42.6416,42.5207,42.623,29537.0
2020-02-24 13:40:00,45.82,45.88,45.79,45.87,28174.0,42.6323,42.6882,42.6044,42.6788,28174.0
2020-02-24 13:45:00,45.87,45.91,45.87,45.9,21522.0,42.6788,42.7161,42.6788,42.7068,21522.0
2020-02-24 13:50:00,45.89,45.9,45.81,45.81,36452.0,42.6975,42.7068,42.623,42.623,36452.0
2020-02-24 13:55:00,45.8,45.88,45.78,45.88,29487.0,42.6137,42.6882,42.5951,42.6882,29487.0
2020-02-24 14:00:00,45.88,45.9,45.78,45.78,31795.0,42.6882,42.7068,42.5951,42.5951,31795.0
2020-02-24 14:05:00,45.8,45.8,45.69,45.7,50742.0,42.6137,42.6137,42.5114,42.5207,50742.0
2020-02-24 14:10:00,45.69,45.69,45.47,45.58,83090.0,42.5114,42.5114,42.3067,42.409,83090.0
2020-02-24 14:15:00,45.58,45.58,45.52,45.53,31958.0,42.409,42.409,42.3532,42.3625,31958.0
2020-02-24 14:20:00,45.51,45.55,45.23,45.25,134855.0,42.3439,42.3811,42.0834,42.102,134855.0
2020-02-24 14:25:00,45.23,45.23,44.94,45.01,152430.0,42.0834,42.0834,41.8135,41.8787,152430.0
2020-02-24 14:30:00,45.01,45.1,44.79,44.94,143597.0,41.8787,41.9624,41.674,41.8135,143597.0
2020-02-24 14:35:00,44.96,45.09,44.95,44.99,51720.0,41.8322,41.9531,41.8229,41.8601,51720.0
2020-02-24 14:40:00,45.0,45.11,44.92,44.93,48639.0,41.8694,41.9717,41.7949,41.8042,48639.0
2020-02-24 14:45:00,44.92,44.92,44.73,44.76,84276.0,41.7949,41.7949,41.6182,41.6461,84276.0
2020-02-24 14:50:00,44.76,44.85,44.56,44.57,70524.0,41.6461,41.7298,41.46,41.4693,70524.0
2020-02-24 14:55:00,44.58,44.61,44.29,44.43,199406.0,41.4786,41.5065,41.2088,41.339,199406.0
2020-02-24 15:00:00,44.42,44.58,44.42,44.5,118350.0,41.3297,41.4786,41.3297,41.4042,118350.0
2020-02-24 15:05:00,44.49,44.49,44.34,44.42,112417.0,41.3949,41.3949,41.2553,41.3297,112417.0
2020-02-24 15:10:00,44.42,44.55,44.35,44.45,123622.0,41.3297,41.4507,41.2646,41.3576,123622.0
2020-02-24 15:15:00,44.44,44.56,44.44,44.49,97466.0,41.3483,41.46,41.3483,41.3949,97466.0
2020-02-24 15:20:00,44.49,44.61,44.49,44.58,72082.0,41.3949,41.5065,41.3949,41.4786,72082.0
2020-02-24 15:25:00,44.58,44.67,44.54,44.63,75705.0,41.4786,41.5623,41.4414,41.5251,75705.0
2020-02-24 15:30:00,44.63,44.68,44.58,44.64,98259.0,41.5251,41.5716,41.4786,41.5344,98259.0
2020-02-24 15:35:00,44.64,44.67,44.57,44.66,77566.0,41.5344,41.5623,41.4693,41.553,77566.0
2020-02-24 15:40:00,44.66,44.75,44.65,44.73,76705.0,41.553,41.6368,41.5437,41.6182,76705.0
2020-02-24 15:45:00,44.73,44.75,44.65,44.69,81540.0,41.6182,41.6368,41.5437,41.5809,81540.0
2020-02-24 15:50:00,44.7,44.87,44.7,44.85,112662.0,41.5902,41.7484,41.5902,41.7298,112662.0
2020-02-24 15:55:00,44.85,45.0,44.8,44.9,591984.0,41.7298,41.8694,41.6833,41.7763,591984.0
2020-02-25 09:30:00,44.16,44.37,43.86,44.37,91347.0,41.0878,41.2832,40.8087,41.2832,91347.0
2020-02-25 09:35:00,44.35,44.49,44.18,44.36,58835.0,41.2646,41.3949,41.1064,41.2739,58835.0
2020-02-25 09:40:00,44.38,44.52,44.29,44.52,44072.0,41.2925,41.4228,41.2088,41.4228,44072.0
2020-02-25 09:45:00,44.53,44.67,44.45,44.48,77444.0,41.4321,41.5623,41.3576,41.3856,77444.0
2020-02-25 09:50:00,44.51,44.64,44.35,44.37,45694.0,41.4135,41.5344,41.2646,41.2832,45694.0
2020-02-25 09:55:00,44.38,44.55,44.35,44.35,41590.0,41.2925,41.4507,41.2646,41.2646,41590.0
2020-02-25 10:00:00,44.36,44.41,44.18,44.24,59994.0,41.2739,41.3204,41.1064,41.1622,59994.0
2020-02-25 10:05:00,44.25,44.32,44.16,44.25,38212.0,41.1716,41.2367,41.0878,41.1716,38212.0
2020-02-25 10:10:00,44.26,44.31,44.18,44.28,38409.0,41.1809,41.2274,41.1064,41.1995,38409.0
2020-02-25 10:15:00,44.29,44.39,44.24,44.39,40937.0,41.2088,41.3018,41.1622,41.3018,40937.0
2020-02-25 10:20:00,44.39,44.62,44.39,44.61,60027.0,41.3018,41.5158,41.3018,41.5065,60027.0
2020-02-25 10:25:00,44.6,44.62,44.48,44.49,55916.0,41.4972,41.5158,41.3856,41.3949,55916.0
2020-02-25 10:30:00,44.48,44.6,44.39,44.42,54898.0,41.3856,41.4972,41.3018,41.3297,54898.0
2020-02-25 10:35:00,44.42,44.6,44.42,44.56,34176.0,41.3297,41.4972,41.3297,41.46,34176.0
2020-02-25 10:40:00,44.56,44.65,44.41,44.42,38589.0,41.46,41.5437,41.3204,41.3297,38589.0
2020-02-25 10:45:00,44.42,44.64,44.4,44.63,24035.0,41.3297,41.5344,41.3111,41.5251,24035.0
2020-02-25 10:50:00,44.64,44.81,44.64,44.68,31222.0,41.5344,41.6926,41.5344,41.5716,31222.0
2020-02-25 10:55:00,44.67,44.77,44.67,44.77,22033.0,41.5623,41.6554,41.5623,41.6554,22033.0
2020-02-25 11:00:00,44.77,44.89,44.62,44.89,43111.0,41.6554,41.767,41.5158,41.767,43111.0
2020-02-25 11:05:00,44.9,44.9,44.73,44.81,26888.0,41.7763,41.7763,41.6182,41.6926,26888.0
2020-02-25 11:10:00,44.81,44.81,44.58,44.63,26905.0,41.6926,41.6926,41.4786,41.5251,26905.0
2020-02-25 11:15:00,44.64,44.72,44.57,44.57,20679.0,41.5344,41.6089,41.4693,41.4693,20679.0
2020-02-25 11:20:00,44.58,44.64,44.48,44.5,43614.0,41.4786,41.5344,41.3856,41.4042,43614.0
2020-02-25 11:25:00,44.5,44.52,44.25,44.3,63093.0,41.4042,41.4228,41.1716,41.2181,63093.0
2020-02-25 11:30:00,44.29,44.42,44.26,44.32,27231.0,41.2088,41.3297,41.1809,41.2367,27231.0
2020-02-25 11:35:00,44.31,44.42,44.27,44.3,18198.0,41.2274,41.3297,41.1902,41.2181,18198.0
2020-02-25 11:40:00,44.27,44.27,44.17,44.21,45183.0,41.1902,41.1902,41.0971,41.1343,45183.0
2020-02-25 11:45:00,44.2,44.2,43.93,43.99,52844.0,41.125,41.125,40.8738,40.9296,52844.0
2020-02-25 11:50:00,44.0,44.08,43.83,43.84,39390.0,40.9389,41.0134,40.7808,40.7901,39390.0
2020-02-25 11:55:00,43.83,44.06,43.83,43.96,31596.0,40.7808,40.9948,40.7808,40.9017,31596.0
2020-02-25 12:00:00,43.94,44.0,43.86,43.98,67203.0,40.8831,40.9389,40.8087,40.9203,67203.0
2020-02-25 12:05:00,43.98,44.02,43.91,43.94,48553.0,40.9203,40.9576,40.8552,40.8831,48553.0
2020-02-25 12:10:00,43.96,44.01,43.93,43.94,11886.0,40.9017,40.9482,40.8738,40.8831,11886.0
2020-02-25 12:15:00,43.94,44.03,43.93,43.96,17869.0,40.8831,40.9669,40.8738,40.9017,17869.0
2020-02-25 12:20:00,43.96,43.97,43.8,43.84,21050.0,40.9017,40.911,40.7529,40.7901,21050.0
2020-02-25 12:25:00,43.84,44.01,43.82,44.01,22385.0,40.7901,40.9482,40.7715,40.9482,22385.0
2020-02-25 12:30:00,44.01,44.03,43.89,43.92,17099.0,40.9482,40.9669,40.8366,40.8645,17099.0
2020-02-25 12:35:00,43.91,43.93,43.87,43.87,16250.0,40.8552,40.8738,40.818,40.818,16250.0
2020-02-25 12:40:00,43.86,44.03,43.86,44.01,33612.0,40.8087,40.9669,40.8087,40.9482,33612.0
2020-02-25 12:45:00,44.0,44.03,43.92,43.96,35100.0,40.9389,40.9669,40.8645,40.9017,35100.0
2020-02-25 12:50:00,43.96,44.04,43.96,44.02,16527.0,40.9017,40.9762,40.9017,40.9576,16527.0
2020-02-25 12:55:00,44.01,44.13,44.0,44.13,28188.0,40.9482,41.0599,40.9389,41.0599,28188.0
2020-02-25 13:00:00,44.12,44.19,44.06,44.16,68394.0,41.0506,41.1157,40.9948,41.0878,68394.0
2020-02-25 13:05:00,44.14,44.16,44.0,44.02,31424.0,41.0692,41.0878,40.9389,40.9576,31424.0
2020-02-25 13:10:00,44.02,44.13,44.02,44.09,30568.0,40.9576,41.0599,40.9576,41.0227,30568.0
2020-02-25 13:15:00,44.1,44.15,44.04,44.1,37355.0,41.032,41.0785,40.9762,41.032,37355.0
2020-02-25 13:20:00,44.1,44.15,44.1,44.14,20237.0,41.032,41.0785,41.032,41.0692,20237.0
2020-02-25 13:25:00,44.15,44.19,44.05,44.05,27999.0,41.0785,41.1157,40.9855,40.9855,27999.0
2020-02-25 13:30:00,44.05,44.1,43.97,44.0,23820.0,40.9855,41.032,40.911,40.9389,23820.0
2020-02-25 13:35:00,44.0,44.06,43.93,43.93,33301.0,40.9389,40.9948,40.8738,40.8738,33301.0
2020-02-25 13:40:00,43.93,44.03,43.9,43.9,20281.0,40.8738,40.9669,40.8459,40.8459,20281.0
2020-02-25 13:45:00,43.9,43.92,43.88,43.91,15722.0,40.8459,40.8645,40.8273,40.8552,15722.0
2020-02-25 13:50:00,43.92,43.93,43.83,43.83,31072.0,40.8645,40.8738,40.7808,40.7808,31072.0
2020-02-25 13:55:00,43.84,43.88,43.8,43.82,34150.0,40.7901,40.8273,40.7529,40.7715,34150.0
2020-02-25 14:00:00,43.82,43.85,43.63,43.63,58210.0,40.7715,40.7994,40.5947,40.5947,58210.0
2020-02-25 14:05:00,43.63,43.85,43.56,43.79,50515.0,40.5947,40.7994,40.5296,40.7436,50515.0
2020-02-25 14:10:00,43.75,43.76,43.55,43.57,39589.0,40.7063,40.7156,40.5202,40.5389,39589.0
2020-02-25 14:15:00,43.56,43.67,43.49,43.6,60447.0,40.5296,40.6319,40.4644,40.5668,60447.0
2020-02-25 14:20:00,43.6,43.6,43.44,43.48,39606.0,40.5668,40.5668,40.4179,40.4551,39606.0
2020-02-25 14:25:00,43.45,43.46,43.35,43.42,50307.0,40.4272,40.4365,40.3342,40.3993,50307.0
2020-02-25 14:30:00,43.42,43.51,43.33,43.5,74443.0,40.3993,40.483,40.3156,40.4737,74443.0
2020-02-25 14:35:00,43.49,43.68,43.47,43.67,73483.0,40.4644,40.6412,40.4458,40.6319,73483.0
2020-02-25 14:40:00,43.67,43.73,43.6,43.69,45868.0,40.6319,40.6877,40.5668,40.6505,45868.0
2020-02-25 14:45:00,43.69,43.79,43.68,43.76,57410.0,40.6505,40.7436,40.6412,40.7156,57410.0
2020-02-25 14:50:00,43.76,43.82,43.69,43.71,54367.0,40.7156,40.7715,40.6505,40.6691,54367.0
2020-02-25 14:55:00,43.69,43.77,43.68,43.7,41670.0,40.6505,40.7249,40.6412,40.6598,41670.0
2020-02-25 15:00:00,43.69,43.7,43.46,43.52,102082.0,40.6505,40.6598,40.4365,40.4923,102082.0
2020-02-25 15:05:00,43.53,43.56,43.41,43.45,88517.0,40.5016,40.5296,40.39,40.4272,88517.0
2020-02-25 15:10:00,43.45,43.46,43.37,43.42,80089.0,40.4272,40.4365,40.3528,40.3993,80089.0
2020-02-25 15:15:00,43.41,43.51,43.38,43.48,75159.0,40.39,40.483,40.3621,40.4551,75159.0
2020-02-25 15:20:00,43.48,43.49,43.36,43.36,58656.0,40.4551,40.4644,40.3435,40.3435,58656.0
2020-02-25 15:25:00,43.35,43.39,43.26,43.27,95531.0,40.3342,40.3714,40.2504,40.2597,95531.0
2020-02-25 15:30:00,43.27,43.32,43.19,43.2,104596.0,40.2597,40.3063,40.1853,40.1946,104596.0
2020-02-25 15:35:00,43.21,43.23,43.15,43.16,108019.0,40.2039,40.2225,40.1481,40.1574,108019.0
2020-02-25 15:40:00,43.17,43.2,43.1,43.11,103086.0,40.1667,40.1946,40.1016,40.1109,103086.0
2020-02-25 15:45:00,43.1,43.1,42.94,43.03,192607.0,40.1016,40.1016,39.9527,40.0364,192607.0
2020-02-25 15:50:00,43.03,43.09,42.91,42.92,181888.0,40.0364,40.0923,39.9248,39.9341,181888.0
2020-02-25 15:55:00,42.92,42.97,42.41,42.86,1085153.0,39.9341,39.9806,39.4596,39.8783,1085153.0
2020-02-26 09:30:00,42.67,42.84,42.54,42.65,204618.0,39.7015,39.8596,39.5805,39.6829,204618.0
2020-02-26 09:35:00,42.68,42.9,42.55,42.57,77544.0,39.7108,39.9155,39.5898,39.6084,77544.0
2020-02-26 09:40:00,42.58,42.58,42.35,42.45,136774.0,39.6177,39.6177,39.4037,39.4968,136774.0
2020-02-26 09:45:00,42.43,43.02,42.42,43.0,149933.0,39.4782,40.0271,39.4689,40.0085,149933.0
2020-02-26 09:50:00,43.01,43.04,42.84,42.88,36465.0,40.0178,40.0457,39.8596,39.8969,36465.0
2020-02-26 09:55:00,42.87,43.07,42.84,43.07,49835.0,39.8876,40.0736,39.8596,40.0736,49835.0
2020-02-26 10:00:00,43.09,43.1,42.83,42.87,67081.0,40.0923,40.1016,39.8503,39.8876,67081.0
2020-02-26 10:05:00,42.86,43.0,42.78,42.78,67758.0,39.8783,40.0085,39.8038,39.8038,67758.0
2020-02-26 10:10:00,42.77,42.84,42.6,42.61,33498.0,39.7945,39.8596,39.6363,39.6456,33498.0
2020-02-26 10:15:00,42.61,42.67,42.48,42.63,46301.0,39.6456,39.7015,39.5247,39.6643,46301.0
2020-02-26 10:20:00,42.63,43.03,42.62,43.03,65757.0,39.6643,40.0364,39.6549,40.0364,65757.0
2020-02-26 10:25:00,43.01,43.05,42.76,42.85,43919.0,40.0178,40.055,39.7852,39.8689,43919.0
2020-02-26 10:30:00,42.84,42.98,42.76,42.98,34497.0,39.8596,39.9899,39.7852,39.9899,34497.0
2020-02-26 10:35:00,42.98,42.98,42.66,42.74,35038.0,39.9899,39.9899,39.6922,39.7666,35038.0
2020-02-26 10:40:00,42.75,42.8,42.72,42.78,32561.0,39.7759,39.8224,39.748,39.8038,32561.0
2020-02-26 10:45:00,42.79,43.04,42.79,42.98,41434.0,39.8131,40.0457,39.8131,39.9899,41434.0
2020-02-26 10:50:00,42.96,42.96,42.85,42.88,27958.0,39.9713,39.9713,39.8689,39.8969,27958.0
2020-02-26 10:55:00,42.85,42.95,42.72,42.95,45281.0,39.8689,39.962,39.748,39.962,45281.0
2020-02-26 11:00:00,42.98,43.0,42.91,42.99,20727.0,39.9899,40.0085,39.9248,39.9992,20727.0
2020-02-26 11:05:00,42.99,43.16,42.95,43.16,31215.0,39.9992,40.1574,39.962,40.1574,31215.0
2020-02-26 11:10:00,43.16,43.27,43.1,43.17,24816.0,40.1574,40.2597,40.1016,40.1667,24816.0
2020-02-26 11:15:00,43.17,43.28,43.12,43.28,21838.0,40.1667,40.269,40.1202,40.269,21838.0
2020-02-26 11:20:00,43.28,43.28,43.13,43.16,23690.0,40.269,40.269,40.1295,40.1574,23690.0
2020-02-26 11:25:00,43.15,43.21,43.12,43.17,13252.0,40.1481,40.2039,40.1202,40.1667,13252.0
2020-02-26 11:30:00,43.16,43.2,43.07,43.15,14729.0,40.1574,40.1946,40.0736,40.1481,14729.0
2020-02-26 11:35:00,43.15,43.29,43.15,43.19,14897.0,40.1481,40.2783,40.1481,40.1853,14897.0
2020-02-26 11:40:00,43.19,43.21,43.1,43.13,13685.0,40.1853,40.2039,40.1016,40.1295,13685.0
2020-02-26 11:45:00,43.15,43.26,43.15,43.26,20076.0,40.1481,40.2504,40.1481,40.2504,20076.0
2020-02-26 11:50:00,43.27,43.39,43.27,43.32,19973.0,40.2597,40.3714,40.2597,40.3063,19973.0
2020-02-26 11:55:00,43.32,43.37,43.28,43.36,35549.0,40.3063,40.3528,40.269,40.3435,35549.0
2020-02-26 12:00:00,43.34,43.35,43.28,43.31,20511.0,40.3249,40.3342,40.269,40.2969,20511.0
2020-02-26 12:05:00,43.31,43.31,43.18,43.24,40740.0,40.2969,40.2969,40.176,40.2318,40740.0
2020-02-26 12:10:00,43.24,43.24,43.13,43.19,19991.0,40.2318,40.2318,40.1295,40.1853,19991.0
2020-02-26 12:15:00,43.2,43.32,43.2,43.25,23542.0,40.1946,40.3063,40.1946,40.2411,23542.0
2020-02-26 12:20:00,43.23,43.23,43.12,43.12,12951.0,40.2225,40.2225,40.1202,40.1202,12951.0
2020-02-26 12:25:00,43.11,43.21,43.1,43.17,14476.0,40.1109,40.2039,40.1016,40.1667,14476.0
2020-02-26 12:30:00,43.16,43.21,43.13,43.2,13462.0,40.1574,40.2039,40.1295,40.1946,13462.0
2020-02-26 12:35:00,43.21,43.31,43.2,43.29,19961.0,40.2039,40.2969,40.1946,40.2783,19961.0
2020-02-26 12:40:00,43.29,43.31,43.24,43.29,12768.0,40.2783,40.2969,40.2318,40.2783,12768.0
2020-02-26 12:45:00,43.28,43.28,43.2,43.24,27343.0,40.269,40.269,40.1946,40.2318,27343.0
2020-02-26 12:50:00,43.25,43.27,43.13,43.15,25482.0,40.2411,40.2597,40.1295,40.1481,25482.0
2020-02-26 12:55:00,43.13,43.21,43.09,43.09,26421.0,40.1295,40.2039,40.0923,40.0923,26421.0
2020-02-26 13:00:00,43.1,43.13,43.05,43.09,25594.0,40.1016,40.1295,40.055,40.0923,25594.0
2020-02-26 13:05:00,43.09,43.21,43.09,43.21,15700.0,40.0923,40.2039,40.0923,40.2039,15700.0
2020-02-26 13:10:00,43.18,43.23,43.12,43.14,6730.0,40.176,40.2225,40.1202,40.1388,6730.0
2020-02-26 13:15:00,43.13,43.13,43.02,43.04,20791.0,40.1295,40.1295,40.0271,40.0457,20791.0
2020-02-26 13:20:00,43.04,43.07,42.95,42.99,17753.0,40.0457,40.0736,39.962,39.9992,17753.0
2020-02-26 13:25:00,42.98,43.06,42.98,43.05,16352.0,39.9899,40.0643,39.9899,40.055,16352.0
2020-02-26 13:30:00,43.05,43.2,43.03,43.18,32079.0,40.055,40.1946,40.0364,40.176,32079.0
2020-02-26 13:35:00,43.17,43.24,43.12,43.16,41230.0,40.1667,40.2318,40.1202,40.1574,41230.0
2020-02-26 13:40:00,43.16,43.25,43.12,43.24,38510.0,40.1574,40.2411,40.1202,40.2318,38510.0
2020-02-26 13:45:00,43.23,43.23,43.02,43.03,37739.0,40.2225,40.2225,40.0271,40.0364,37739.0
2020-02-26 13:50:00,43.03,43.06,42.98,43.04,22344.0,40.0364,40.0643,39.9899,40.0457,22344.0
2020-02-26 13:55:00,43.04,43.09,43.02,43.04,30379.0,40.0457,40.0923,40.0271,40.0457,30379.0
2020-02-26 14:00:00,43.03,43.1,42.99,43.03,43508.0,40.0364,40.1016,39.9992,40.0364,43508.0
2020-02-26 14:05:00,43.03,43.09,43.02,43.09,22017.0,40.0364,40.0923,40.0271,40.0923,22017.0
2020-02-26 14:10:00,43.1,43.1,42.98,42.98,12000.0,40.1016,40.1016,39.9899,39.9899,12000.0
2020-02-26 14:15:00,43.0,43.09,42.98,43.04,16407.0,40.0085,40.0923,39.9899,40.0457,16407.0
2020-02-26 14:20:00,43.03,43.04,42.99,43.0,28410.0,40.0364,40.0457,39.9992,40.0085,28410.0
2020-02-26 14:25:00,43.01,43.09,42.98,43.07,49137.0,40.0178,40.0923,39.9899,40.0736,49137.0
2020-02-26 14:30:00,43.05,43.09,42.98,43.0,29571.0,40.055,40.0923,39.9899,40.0085,29571.0
2020-02-26 14:35:00,42.97,43.0,42.95,42.99,19755.0,39.9806,40.0085,39.962,39.9992,19755.0
2020-02-26 14:40:00,42.98,43.09,42.97,43.09,21434.0,39.9899,40.0923,39.9806,40.0923,21434.0
2020-02-26 14:45:00,43.08,43.17,43.08,43.17,22341.0,40.0829,40.1667,40.0829,40.1667,22341.0
2020-02-26 14:50:00,43.18,43.23,43.11,43.12,23647.0,40.176,40.2225,40.1109,40.1202,23647.0
2020-02-26 14:55:00,43.13,43.14,43.09,43.11,22759.0,40.1295,40.1388,40.0923,40.1109,22759.0
2020-02-26 15:00:00,43.1,43.15,43.02,43.14,29540.0,40.1016,40.1481,40.0271,40.1388,29540.0
2020-02-26 15:05:00,43.14,43.15,43.11,43.14,26821.0,40.1388,40.1481,40.1109,40.1388,26821.0
2020-02-26 15:10:00,43.14,43.18,43.07,43.17,31246.0,40.1388,40.176,40.0736,40.1667,31246.0
2020-02-26 15:15:00,43.16,43.16,43.02,43.02,38225.0,40.1574,40.1574,40.0271,40.0271,38225.0
2020-02-26 15:20:00,43.03,43.05,42.97,43.0,30151.0,40.0364,40.055,39.9806,40.0085,30151.0
2020-02-26 15:25:00,43.0,43.01,42.9,42.9,29212.0,40.0085,40.0178,39.9155,39.9155,29212.0
2020-02-26 15:30:00,42.89,42.93,42.78,42.78,44789.0,39.9062,39.9434,39.8038,39.8038,44789.0
2020-02-26 15:35:00,42.77,42.89,42.74,42.88,39879.0,39.7945,39.9062,39.7666,39.8969,39879.0
2020-02-26 15:40:00,42.9,42.99,42.9,42.97,29143.0,39.9155,39.9992,39.9155,39.9806,29143.0
2020-02-26 15:45:00,42.97,42.97,42.88,42.9,70289.0,39.9806,39.9806,39.8969,39.9155,70289.0
2020-02-26 15:50:00,42.9,42.92,42.86,42.87,81827.0,39.9155,39.9341,39.8783,39.8876,81827.0
2020-02-26 15:55:00,42.87,42.87,42.68,42.68,243523.0,39.8876,39.8876,39.7108,39.7108,243523.0
2020-02-27 09:30:00,43.26,43.33,43.03,43.09,104756.0,40.2504,40.3156,40.0364,40.0923,104756.0
2020-02-27 09:35:00,43.08,43.16,42.99,42.99,81426.0,40.0829,40.1574,39.9992,39.9992,81426.0
2020-02-27 09:40:00,43.0,43.13,42.95,43.05,68465.0,40.0085,40.1295,39.962,40.055,68465.0
2020-02-27 09:45:00,43.05,43.21,42.98,42.99,74329.0,40.055,40.2039,39.9899,39.9992,74329.0
2020-02-27 09:50:00,42.98,42.99,42.62,42.65,148484.0,39.9899,39.9992,39.6549,39.6829,148484.0
2020-02-27 09:55:00,42.64,42.71,42.53,42.56,67286.0,39.6736,39.7387,39.5712,39.5991,67286.0
2020-02-27 10:00:00,42.54,42.61,42.5,42.52,54733.0,39.5805,39.6456,39.5433,39.5619,54733.0
2020-02-27 10:05:00,42.51,42.61,42.43,42.51,62724.0,39.5526,39.6456,39.4782,39.5526,62724.0
2020-02-27 10:10:00,42.55,42.58,42.27,42.32,48132.0,39.5898,39.6177,39.3293,39.3758,48132.0
2020-02-27 10:15:00,42.3,42.3,41.8,41.8,199793.0,39.3572,39.3572,38.892,38.892,199793.0
2020-02-27 10:20:00,41.8,42.1,41.73,42.06,152157.0,38.892,39.1711,38.8269,39.1339,152157.0
2020-02-27 10:25:00,42.06,42.39,42.06,42.17,85962.0,39.1339,39.441,39.1339,39.2363,85962.0
2020-02-27 10:30:00,42.17,42.28,42.16,42.24,41962.0,39.2363,39.3386,39.227,39.3014,41962.0
2020-02-27 10:35:00,42.24,42.25,42.02,42.05,70829.0,39.3014,39.3107,39.0967,39.1246,70829.0
2020-02-27 10:40:00,42.06,42.08,41.96,41.97,48017.0,39.1339,39.1525,39.0409,39.0502,48017.0
2020-02-27 10:45:00,41.96,42.03,41.9,41.97,59831.0,39.0409,39.106,38.985,39.0502,59831.0
2020-02-27 10:50:00,41.96,42.0,41.7,41.7,63080.0,39.0409,39.0781,38.799,38.799,63080.0
2020-02-27 10:55:00,41.71,41.72,41.48,41.57,157660.0,38.8083,38.8176,38.5943,38.678,157660.0
2020-02-27 11:00:00,41.55,41.92,41.54,41.87,58789.0,38.6594,39.0036,38.6501,38.9571,58789.0
2020-02-27 11:05:00,41.89,41.91,41.53,41.67,58527.0,38.9757,38.9943,38.6408,38.771,58527.0
2020-02-27 11:10:00,41.67,41.81,41.61,41.81,54709.0,38.771,38.9013,38.7152,38.9013,54709.0
2020-02-27 11:15:00,41.8,41.9,41.75,41.87,68204.0,38.892,38.985,38.8455,38.9571,68204.0
2020-02-27 11:20:00,41.86,41.94,41.73,41.82,53579.0,38.9478,39.0223,38.8269,38.9106,53579.0
2020-02-27 11:25:00,41.79,41.79,41.67,41.78,39902.0,38.8827,38.8827,38.771,38.8734,39902.0
2020-02-27 11:30:00,41.79,41.89,41.78,41.82,118962.0,38.8827,38.9757,38.8734,38.9106,118962.0
2020-02-27 11:35:00,41.8,41.86,41.74,41.84,47634.0,38.892,38.9478,38.8362,38.9292,47634.0
2020-02-27 11:40:00,41.85,41.89,41.81,41.89,47792.0,38.9385,38.9757,38.9013,38.9757,47792.0
2020-02-27 11:45:00,41.9,41.93,41.78,41.79,32147.0,38.985,39.013,38.8734,38.8827,32147.0
2020-02-27 11:50:00,41.78,41.83,41.64,41.64,32570.0,38.8734,38.9199,38.7431,38.7431,32570.0
2020-02-27 11:55:00,41.64,41.77,41.64,41.76,37782.0,38.7431,38.8641,38.7431,38.8548,37782.0
2020-02-27 12:00:00,41.78,41.8,41.61,41.66,24482.0,38.8734,38.892,38.7152,38.7617,24482.0
2020-02-27 12:05:00,41.67,41.69,41.5,41.54,50599.0,38.771,38.7896,38.6129,38.6501,50599.0
2020-02-27 12:10:00,41.53,41.54,41.24,41.35,138811.0,38.6408,38.6501,38.371,38.4733,138811.0
2020-02-27 12:15:00,41.35,41.44,41.33,41.38,19676.0,38.4733,38.557,38.4547,38.5012,19676.0
2020-02-27 12:20:00,41.39,41.41,41.29,41.34,45298.0,38.5105,38.5291,38.4175,38.464,45298.0
2020-02-27 12:25:00,41.34,41.39,41.32,41.36,43772.0,38.464,38.5105,38.4454,38.4826,43772.0
2020-02-27 12:30:00,41.36,41.38,41.17,41.2,66401.0,38.4826,38.5012,38.3058,38.3337,66401.0
2020-02-27 12:35:00,41.19,41.23,41.02,41.03,78201.0,38.3244,38.3617,38.1663,38.1756,78201.0
2020-02-27 12:40:00,41.05,41.14,40.95,41.04,85385.0,38.1942,38.2779,38.1011,38.1849,85385.0
2020-02-27 12:45:00,41.05,41.21,41.03,41.2,52918.0,38.1942,38.343,38.1756,38.3337,52918.0
2020-02-27 12:50:00,41.2,41.26,41.12,41.23,114253.0,38.3337,38.3896,38.2593,38.3617,114253.0
2020-02-27 12:55:00,41.24,41.25,41.07,41.1,67505.0,38.371,38.3803,38.2128,38.2407,67505.0
2020-02-27 13:00:00,41.1,41.14,41.07,41.13,56148.0,38.2407,38.2779,38.2128,38.2686,56148.0
2020-02-27 13:05:00,41.14,41.32,41.14,41.26,59819.0,38.2779,38.4454,38.2779,38.3896,59819.0
2020-02-27 13:10:00,41.25,41.25,41.15,41.18,45630.0,38.3803,38.3803,38.2872,38.3151,45630.0
2020-02-27 13:15:00,41.18,41.18,41.09,41.1,56280.0,38.3151,38.3151,38.2314,38.2407,56280.0
2020-02-27 13:20:00,41.1,41.11,41.02,41.02,93109.0,38.2407,38.25,38.1663,38.1663,93109.0
2020-02-27 13:25:00,41.03,41.06,40.97,40.97,98445.0,38.1756,38.2035,38.1197,38.1197,98445.0
2020-02-27 13:30:00,40.98,41.01,40.93,40.94,96675.0,38.129,38.157,38.0825,38.0918,96675.0
2020-02-27 13:35:00,40.93,41.01,40.9,40.98,89902.0,38.0825,38.157,38.0546,38.129,89902.0
2020-02-27 13:40:00,40.98,41.02,40.89,40.93,126293.0,38.129,38.1663,38.0453,38.0825,126293.0
2020-02-27 13:45:00,40.94,41.04,40.92,40.96,54280.0,38.0918,38.1849,38.0732,38.1104,54280.0
2020-02-27 13:50:00,40.95,40.99,40.83,40.93,88784.0,38.1011,38.1383,37.9895,38.0825,88784.0
2020-02-27 13:55:00,40.93,41.0,40.88,40.96,75316.0,38.0825,38.1477,38.036,38.1104,75316.0
2020-02-27 14:00:00,40.96,41.08,40.95,40.96,61603.0,38.1104,38.2221,38.1011,38.1104,61603.0
2020-02-27 14:05:00,40.95,40.95,40.84,40.89,60688.0,38.1011,38.1011,37.9988,38.0453,60688.0
2020-02-27 14:10:00,40.87,40.92,40.82,40.91,33445.0,38.0267,38.0732,37.9802,38.0639,33445.0
2020-02-27 14:15:00,40.92,40.93,40.79,40.85,62297.0,38.0732,38.0825,37.9523,38.0081,62297.0
2020-02-27 14:20:00,40.84,40.93,40.83,40.89,50510.0,37.9988,38.0825,37.9895,38.0453,50510.0
2020-02-27 14:25:00,40.9,40.92,40.8,40.81,31870.0,38.0546,38.0732,37.9616,37.9709,31870.0
2020-02-27 14:30:00,40.81,40.82,40.76,40.77,49640.0,37.9709,37.9802,37.9243,37.9337,49640.0
2020-02-27 14:35:00,40.78,40.84,40.75,40.76,60406.0,37.943,37.9988,37.915,37.9243,60406.0
2020-02-27 14:40:00,40.76,40.79,40.71,40.72,68208.0,37.9243,37.9523,37.8778,37.8871,68208.0
2020-02-27 14:45:00,40.71,40.71,40.56,40.59,139175.0,37.8778,37.8778,37.7383,37.7662,139175.0
2020-02-27 14:50:00,40.58,40.59,40.38,40.41,80700.0,37.7569,37.7662,37.5708,37.5987,80700.0
2020-02-27 14:55:00,40.4,40.58,40.4,40.53,56932.0,37.5894,37.7569,37.5894,37.7103,56932.0
2020-02-27 15:00:00,40.52,40.72,40.49,40.61,126399.0,37.701,37.8871,37.6731,37.7848,126399.0
2020-02-27 15:05:00,40.61,40.61,40.44,40.45,103891.0,37.7848,37.7848,37.6266,37.6359,103891.0
2020-02-27 15:10:00,40.44,40.48,40.38,40.38,88574.0,37.6266,37.6638,37.5708,37.5708,88574.0
2020-02-27 15:15:00,40.38,40.41,40.33,40.35,126956.0,37.5708,37.5987,37.5243,37.5429,126956.0
2020-02-27 15:20:00,40.34,40.34,40.17,40.17,159136.0,37.5336,37.5336,37.3754,37.3754,159136.0
2020-02-27 15:25:00,40.16,40.25,40.15,40.24,146130.0,37.3661,37.4498,37.3568,37.4405,146130.0
2020-02-27 15:30:00,40.24,40.33,40.12,40.15,159042.0,37.4405,37.5243,37.3289,37.3568,159042.0
2020-02-27 15:35:00,40.15,40.15,40.0,40.1,222232.0,37.3568,37.3568,37.2172,37.3103,222232.0
2020-02-27 15:40:00,40.11,40.15,40.0,40.07,282163.0,37.3196,37.3568,37.2172,37.2824,282163.0
2020-02-27 15:45:00,40.07,40.08,39.99,39.99,187259.0,37.2824,37.2917,37.2079,37.2079,187259.0
2020-02-27 15:50:00,39.99,40.08,39.84,39.86,393714.0,37.2079,37.2917,37.0684,37.087,393714.0
2020-02-27 15:55:00,39.85,40.03,39.76,39.89,933189.0,37.0777,37.2451,36.9939,37.1149,933189.0
2020-02-28 09:30:00,37.8,37.92,37.4,37.46,568628.0,35.1703,35.2819,34.7981,34.8539,568628.0
2020-02-28 09:35:00,37.46,38.01,37.41,37.71,302411.0,34.8539,35.3657,34.8074,35.0865,302411.0
2020-02-28 09:40:00,37.71,37.71,37.46,37.54,152065.0,35.0865,35.0865,34.8539,34.9284,152065.0
2020-02-28 09:45:00,37.53,37.61,37.28,37.28,130277.0,34.9191,34.9935,34.6865,34.6865,130277.0
2020-02-28 09:50:00,37.29,37.57,37.21,37.22,147598.0,34.6958,34.9563,34.6213,34.6306,147598.0
2020-02-28 09:55:00,37.21,37.21,36.78,36.91,193901.0,34.6213,34.6213,34.2212,34.3422,193901.0
2020-02-28 10:00:00,36.9,36.9,35.78,35.78,405465.0,34.3329,34.3329,33.2908,33.2908,405465.0
2020-02-28 10:05:00,35.78,36.31,35.56,35.79,466970.0,33.2908,33.7839,33.0861,33.3001,466970.0
2020-02-28 10:10:00,35.79,35.79,35.3,35.31,397698.0,33.3001,33.3001,32.8442,32.8535,397698.0
2020-02-28 10:15:00,35.31,36.26,35.26,36.22,260120.0,32.8535,33.7374,32.807,33.7002,260120.0
2020-02-28 10:20:00,36.2,36.54,36.04,36.29,193322.0,33.6816,33.9979,33.5327,33.7653,193322.0
2020-02-28 10:25:00,36.27,36.4,36.25,36.28,183939.0,33.7467,33.8677,33.7281,33.756,183939.0
2020-02-28 10:30:00,36.28,36.41,36.2,36.36,277842.0,33.756,33.877,33.6816,33.8305,277842.0
2020-02-28 10:35:00,36.36,36.47,36.09,36.14,265628.0,33.8305,33.9328,33.5792,33.6258,265628.0
2020-02-28 10:40:00,36.13,36.15,35.72,35.87,258154.0,33.6165,33.6351,33.235,33.3745,258154.0
2020-02-28 10:45:00,35.87,36.03,35.72,35.87,187561.0,33.3745,33.5234,33.235,33.3745,187561.0
2020-02-28 10:50:00,35.85,36.01,35.78,35.86,127809.0,33.3559,33.5048,33.2908,33.3652,127809.0
2020-02-28 10:55:00,35.84,35.98,35.75,35.94,193486.0,33.3466,33.4769,33.2629,33.4397,193486.0
2020-02-28 11:00:00,35.94,36.08,35.82,36.08,270644.0,33.4397,33.5699,33.328,33.5699,270644.0
2020-02-28 11:05:00,36.06,36.25,35.82,36.24,182869.0,33.5513,33.7281,33.328,33.7188,182869.0
2020-02-28 11:10:00,36.25,36.42,36.24,36.31,98327.0,33.7281,33.8863,33.7188,33.7839,98327.0
2020-02-28 11:15:00,36.33,36.56,36.31,36.46,163770.0,33.8025,34.0165,33.7839,33.9235,163770.0
2020-02-28 11:20:00,36.46,36.77,36.32,36.77,86840.0,33.9235,34.2119,33.7932,34.2119,86840.0
2020-02-28 11:25:00,36.77,36.86,36.68,36.74,107467.0,34.2119,34.2957,34.1282,34.184,107467.0
2020-02-28 11:30:00,36.73,36.82,36.63,36.79,93284.0,34.1747,34.2585,34.0817,34.2305,93284.0
2020-02-28 11:35:00,36.78,37.23,36.76,37.23,174781.0,34.2212,34.6399,34.2026,34.6399,174781.0
2020-02-28 11:40:00,37.22,37.57,37.21,37.45,133202.0,34.6306,34.9563,34.6213,34.8446,133202.0
2020-02-28 11:45:00,37.45,37.45,37.0,37.01,83177.0,34.8446,34.8446,34.4259,34.4352,83177.0
2020-02-28 11:50:00,37.02,37.1,36.78,36.81,136742.0,34.4445,34.519,34.2212,34.2491,136742.0
2020-02-28 11:55:00,36.81,36.81,36.63,36.65,100266.0,34.2491,34.2491,34.0817,34.1003,100266.0
2020-02-28 12:00:00,36.64,36.76,36.54,36.56,82103.0,34.091,34.2026,33.9979,34.0165,82103.0
2020-02-28 12:05:00,36.56,36.81,36.56,36.59,109082.0,34.0165,34.2491,34.0165,34.0445,109082.0
2020-02-28 12:10:00,36.6,36.69,36.51,36.53,58589.0,34.0538,34.1375,33.97,33.9886,58589.0
2020-02-28 12:15:00,36.53,36.59,36.49,36.52,98272.0,33.9886,34.0445,33.9514,33.9793,98272.0
2020-02-28 12:20:00,36.53,36.6,36.45,36.45,62304.0,33.9886,34.0538,33.9142,33.9142,62304.0
2020-02-28 12:25:00,36.44,36.56,36.38,36.53,75473.0,33.9049,34.0165,33.8491,33.9886,75473.0
2020-02-28 12:30:00,36.53,36.73,36.32,36.33,158533.0,33.9886,34.1747,33.7932,33.8025,158533.0
2020-02-28 12:35:00,36.33,36.34,36.14,36.14,115825.0,33.8025,33.8118,33.6258,33.6258,115825.0
2020-02-28 12:40:00,36.1,36.33,36.07,36.14,108827.0,33.5885,33.8025,33.5606,33.6258,108827.0
2020-02-28 12:45:00,36.13,36.17,35.99,36.07,120958.0,33.6165,33.6537,33.4862,33.5606,120958.0
2020-02-28 12:50:00,36.06,36.06,35.8,35.85,115863.0,33.5513,33.5513,33.3094,33.3559,115863.0
2020-02-28 12:55:00,35.87,36.24,35.84,36.12,70019.0,33.3745,33.7188,33.3466,33.6072,70019.0
2020-02-28 13:00:00,36.12,36.15,35.96,35.97,87355.0,33.6072,33.6351,33.4583,33.4676,87355.0
2020-02-28 13:05:00,35.97,36.25,35.95,36.15,159320.0,33.4676,33.7281,33.449,33.6351,159320.0
2020-02-28 13:10:00,36.15,36.15,35.99,36.07,119321.0,33.6351,33.6351,33.4862,33.5606,119321.0
2020-02-28 13:15:00,36.06,36.22,36.03,36.08,80534.0,33.5513,33.7002,33.5234,33.5699,80534.0
2020-02-28 13:20:00,36.03,36.08,35.96,35.99,134605.0,33.5234,33.5699,33.4583,33.4862,134605.0
2020-02-28 13:25:00,35.97,36.04,35.74,35.8,127605.0,33.4676,33.5327,33.2536,33.3094,127605.0
2020-02-28 13:30:00,35.78,36.09,35.73,35.97,159511.0,33.2908,33.5792,33.2443,33.4676,159511.0
2020-02-28 13:35:00,35.97,36.12,35.94,35.99,146428.0,33.4676,33.6072,33.4397,33.4862,146428.0
2020-02-28 13:40:00,35.99,36.04,35.88,35.91,114668.0,33.4862,33.5327,33.3838,33.4118,114668.0
2020-02-28 13:45:00,35.91,36.02,35.74,35.99,135973.0,33.4118,33.5141,33.2536,33.4862,135973.0
2020-02-28 13:50:00,35.99,36.0,35.81,35.85,88391.0,33.4862,33.4955,33.3187,33.3559,88391.0
2020-02-28 13:55:00,35.88,35.9,35.76,35.76,82664.0,33.3838,33.4025,33.2722,33.2722,82664.0
2020-02-28 14:00:00,35.76,35.81,35.72,35.77,95439.0,33.2722,33.3187,33.235,33.2815,95439.0
2020-02-28 14:05:00,35.78,35.78,35.58,35.58,164473.0,33.2908,33.2908,33.1047,33.1047,164473.0
2020-02-28 14:10:00,35.58,35.67,35.44,35.59,185936.0,33.1047,33.1885,32.9745,33.114,185936.0
2020-02-28 14:15:00,35.57,35.61,35.35,35.46,132094.0,33.0954,33.1326,32.8907,32.9931,132094.0
2020-02-28 14:20:00,35.45,35.66,35.39,35.39,103101.0,32.9838,33.1792,32.9279,32.9279,103101.0
2020-02-28 14:25:00,35.39,35.51,35.35,35.37,135017.0,32.9279,33.0396,32.8907,32.9093,135017.0
2020-02-28 14:30:00,35.38,36.01,35.33,35.91,262753.0,32.9186,33.5048,32.8721,33.4118,262753.0
2020-02-28 14:35:00,35.92,36.19,35.88,36.06,92000.0,33.4211,33.6723,33.3838,33.5513,92000.0
2020-02-28 14:40:00,36.06,36.76,35.92,36.74,156594.0,33.5513,34.2026,33.4211,34.184,156594.0
2020-02-28 14:45:00,36.74,36.79,36.52,36.65,120838.0,34.184,34.2305,33.9793,34.1003,120838.0
2020-02-28 14:50:00,36.65,36.78,36.23,36.5,93221.0,34.1003,34.2212,33.7095,33.9607,93221.0
2020-02-28 14:55:00,36.52,36.53,36.25,36.34,101408.0,33.9793,33.9886,33.7281,33.8118,101408.0
2020-02-28 15:00:00,36.32,36.46,36.14,36.15,151448.0,33.7932,33.9235,33.6258,33.6351,151448.0
2020-02-28 15:05:00,36.14,36.35,36.05,36.2,85207.0,33.6258,33.8211,33.542,33.6816,85207.0
2020-02-28 15:10:00,36.2,36.37,36.12,36.15,81132.0,33.6816,33.8398,33.6072,33.6351,81132.0
2020-02-28 15:15:00,36.16,36.45,36.13,36.37,87190.0,33.6444,33.9142,33.6165,33.8398,87190.0
2020-02-28 15:20:00,36.35,36.43,36.17,36.28,108726.0,33.8211,33.8956,33.6537,33.756,108726.0
2020-02-28 15:25:00,36.3,36.47,36.18,36.24,130864.0,33.7746,33.9328,33.663,33.7188,130864.0
2020-02-28 15:30:00,36.23,36.28,36.05,36.1,139727.0,33.7095,33.756,33.542,33.5885,139727.0
2020-02-28 15:35:00,36.11,36.15,36.01,36.08,107182.0,33.5978,33.6351,33.5048,33.5699,107182.0
2020-02-28 15:40:00,36.08,36.12,35.93,35.93,183099.0,33.5699,33.6072,33.4304,33.4304,183099.0
2020-02-28 15:45:00,35.93,36.33,35.88,36.21,237343.0,33.4304,33.8025,33.3838,33.6909,237343.0
2020-02-28 15:50:00,36.17,36.23,35.99,36.08,110539.0,33.6537,33.7095,33.4862,33.5699,110539.0
2020-02-28 15:55:00,36.08,36.33,35.82,36.09,603403.0,33.5699,33.8025,33.328,33.5792,603403.0
2020-03-02 09:30:00,37.42,37.73,37.42,37.52,287589.0,34.8167,35.1051,34.8167,34.9098,287589.0
2020-03-02 09:35:00,37.51,37.51,36.96,37.06,224217.0,34.9004,34.9004,34.3887,34.4818,224217.0
2020-03-02 09:40:00,37.06,37.21,36.97,37.05,192889.0,34.4818,34.6213,34.398,34.4725,192889.0
2020-03-02 09:45:00,37.12,37.45,37.11,37.34,100558.0,34.5376,34.8446,34.5283,34.7423,100558.0
2020-03-02 09:50:00,37.34,37.37,37.24,37.34,45866.0,34.7423,34.7702,34.6492,34.7423,45866.0
2020-03-02 09:55:00,37.34,37.4,37.23,37.36,112196.0,34.7423,34.7981,34.6399,34.7609,112196.0
2020-03-02 10:00:00,37.34,37.65,37.28,37.65,123485.0,34.7423,35.0307,34.6865,35.0307,123485.0
2020-03-02 10:05:00,37.65,37.83,37.58,37.83,72981.0,35.0307,35.1982,34.9656,35.1982,72981.0
2020-03-02 10:10:00,37.82,38.16,37.82,38.15,88237.0,35.1889,35.5052,35.1889,35.4959,88237.0
2020-03-02 10:15:00,38.16,38.17,37.73,37.74,48552.0,35.5052,35.5145,35.1051,35.1144,48552.0
2020-03-02 10:20:00,37.73,37.73,37.54,37.61,30015.0,35.1051,35.1051,34.9284,34.9935,30015.0
2020-03-02 10:25:00,37.6,37.77,37.56,37.77,23201.0,34.9842,35.1424,34.947,35.1424,23201.0
2020-03-02 10:30:00,37.77,37.81,37.63,37.64,56767.0,35.1424,35.1796,35.0121,35.0214,56767.0
2020-03-02 10:35:00,37.64,37.84,37.53,37.79,37817.0,35.0214,35.2075,34.9191,35.161,37817.0
2020-03-02 10:40:00,37.77,37.83,37.66,37.83,27578.0,35.1424,35.1982,35.04,35.1982,27578.0
2020-03-02 10:45:00,37.86,37.94,37.78,37.9,35953.0,35.2261,35.3005,35.1517,35.2633,35953.0
2020-03-02 10:50:00,37.91,37.93,37.8,37.85,38419.0,35.2726,35.2912,35.1703,35.2168,38419.0
2020-03-02 10:55:00,37.87,37.88,37.63,37.72,44859.0,35.2354,35.2447,35.0121,35.0958,44859.0
2020-03-02 11:00:00,37.68,37.91,37.68,37.89,44672.0,35.0586,35.2726,35.0586,35.254,44672.0
2020-03-02 11:05:00,37.88,38.01,37.8,37.96,36552.0,35.2447,35.3657,35.1703,35.3191,36552.0
2020-03-02 11:10:00,37.95,38.13,37.88,38.12,50379.0,35.3098,35.4773,35.2447,35.468,50379.0
2020-03-02 11:15:00,38.07,38.08,37.94,37.94,34522.0,35.4215,35.4308,35.3005,35.3005,34522.0
2020-03-02 11:20:00,37.94,37.99,37.85,37.91,31793.0,35.3005,35.3471,35.2168,35.2726,31793.0
2020-03-02 11:25:00,37.92,37.99,37.9,37.92,35232.0,35.2819,35.3471,35.2633,35.2819,35232.0
2020-03-02 11:30:00,37.93,38.0,37.86,37.97,29010.0,35.2912,35.3564,35.2261,35.3284,29010.0
2020-03-02 11:35:00,37.94,38.09,37.91,38.07,12286.0,35.3005,35.4401,35.2726,35.4215,12286.0
2020-03-02 11:40:00,38.09,38.09,37.92,37.95,31115.0,35.4401,35.4401,35.2819,35.3098,31115.0
2020-03-02 11:45:00,37.96,38.01,37.92,38.0,26259.0,35.3191,35.3657,35.2819,35.3564,26259.0
2020-03-02 11:50:00,38.0,38.16,37.98,38.13,16397.0,35.3564,35.5052,35.3378,35.4773,16397.0
2020-03-02 11:55:00,38.14,38.16,38.09,38.14,33690.0,35.4866,35.5052,35.4401,35.4866,33690.0
2020-03-02 12:00:00,38.15,38.15,38.03,38.05,42182.0,35.4959,35.4959,35.3843,35.4029,42182.0
2020-03-02 12:05:00,38.04,38.1,38.0,38.1,24821.0,35.3936,35.4494,35.3564,35.4494,24821.0
2020-03-02 12:10:00,38.09,38.12,37.99,38.12,13832.0,35.4401,35.468,35.3471,35.468,13832.0
2020-03-02 12:15:00,38.12,38.12,37.97,38.0,19033.0,35.468,35.468,35.3284,35.3564,19033.0
2020-03-02 12:20:00,38.0,38.0,37.8,37.87,40391.0,35.3564,35.3564,35.1703,35.2354,40391.0
2020-03-02 12:25:00,37.88,37.97,37.86,37.97,16329.0,35.2447,35.3284,35.2261,35.3284,16329.0
2020-03-02 12:30:00,37.99,38.08,37.99,38.06,8400.0,35.3471,35.4308,35.3471,35.4122,8400.0
2020-03-02 12:35:00,38.07,38.09,38.02,38.03,9317.0,35.4215,35.4401,35.375,35.3843,9317.0
2020-03-02 12:40:00,38.04,38.04,37.95,37.96,24024.0,35.3936,35.3936,35.3098,35.3191,24024.0
2020-03-02 12:45:00,37.97,38.0,37.95,37.96,24225.0,35.3284,35.3564,35.3098,35.3191,24225.0
2020-03-02 12:50:00,37.96,37.97,37.88,37.91,20524.0,35.3191,35.3284,35.2447,35.2726,20524.0
2020-03-02 12:55:00,37.87,37.87,37.82,37.86,22355.0,35.2354,35.2354,35.1889,35.2261,22355.0
2020-03-02 13:00:00,37.87,37.92,37.79,37.86,26082.0,35.2354,35.2819,35.161,35.2261,26082.0
2020-03-02 13:05:00,37.87,37.88,37.7,37.75,21516.0,35.2354,35.2447,35.0772,35.1238,21516.0
2020-03-02 13:10:00,37.74,37.79,37.69,37.79,34008.0,35.1144,35.161,35.0679,35.161,34008.0
2020-03-02 13:15:00,37.8,37.83,37.73,37.78,14437.0,35.1703,35.1982,35.1051,35.1517,14437.0
2020-03-02 13:20:00,37.79,37.83,37.69,37.72,11398.0,35.161,35.1982,35.0679,35.0958,11398.0
2020-03-02 13:25:00,37.71,37.71,37.57,37.59,30371.0,35.0865,35.0865,34.9563,34.9749,30371.0
2020-03-02 13:30:00,37.59,37.63,37.53,37.57,10243.0,34.9749,35.0121,34.9191,34.9563,10243.0
2020-03-02 13:35:00,37.56,37.63,37.52,37.52,27068.0,34.947,35.0121,34.9098,34.9098,27068.0
2020-03-02 13:40:00,37.51,37.54,37.44,37.46,49745.0,34.9004,34.9284,34.8353,34.8539,49745.0
2020-03-02 13:45:00,37.47,37.48,37.36,37.4,18919.0,34.8632,34.8725,34.7609,34.7981,18919.0
2020-03-02 13:50:00,37.39,37.44,37.39,37.41,14209.0,34.7888,34.8353,34.7888,34.8074,14209.0
2020-03-02 13:55:00,37.41,37.59,37.39,37.59,31203.0,34.8074,34.9749,34.7888,34.9749,31203.0
2020-03-02 14:00:00,37.58,37.77,37.58,37.76,16670.0,34.9656,35.1424,34.9656,35.1331,16670.0
2020-03-02 14:05:00,37.76,37.8,37.69,37.8,21267.0,35.1331,35.1703,35.0679,35.1703,21267.0
2020-03-02 14:10:00,37.78,37.84,37.78,37.84,12266.0,35.1517,35.2075,35.1517,35.2075,12266.0
2020-03-02 14:15:00,37.83,37.84,37.75,37.8,5511.0,35.1982,35.2075,35.1238,35.1703,5511.0
2020-03-02 14:20:00,37.78,37.94,37.77,37.9,33151.0,35.1517,35.3005,35.1424,35.2633,33151.0
2020-03-02 14:25:00,37.88,37.92,37.82,37.89,12342.0,35.2447,35.2819,35.1889,35.254,12342.0
2020-03-02 14:30:00,37.89,37.89,37.82,37.87,22601.0,35.254,35.254,35.1889,35.2354,22601.0
2020-03-02 14:35:00,37.86,37.86,37.68,37.72,14627.0,35.2261,35.2261,35.0586,35.0958,14627.0
2020-03-02 14:40:00,37.7,37.74,37.62,37.64,13621.0,35.0772,35.1144,35.0028,35.0214,13621.0
2020-03-02 14:45:00,37.66,37.7,37.54,37.65,12152.0,35.04,35.0772,34.9284,35.0307,12152.0
2020-03-02 14:50:00,37.66,37.72,37.6,37.71,15619.0,35.04,35.0958,34.9842,35.0865,15619.0
2020-03-02 14:55:00,37.72,37.73,37.58,37.65,49164.0,35.0958,35.1051,34.9656,35.0307,49164.0
2020-03-02 15:00:00,37.66,37.79,37.62,37.76,28606.0,35.04,35.161,35.0028,35.1331,28606.0
2020-03-02 15:05:00,37.74,37.83,37.74,37.78,31832.0,35.1144,35.1982,35.1144,35.1517,31832.0
2020-03-02 15:10:00,37.77,37.85,37.77,37.81,17212.0,35.1424,35.2168,35.1424,35.1796,17212.0
2020-03-02 15:15:00,37.81,37.84,37.78,37.82,5238.0,35.1796,35.2075,35.1517,35.1889,5238.0
2020-03-02 15:20:00,37.82,37.84,37.77,37.81,14848.0,35.1889,35.2075,35.1424,35.1796,14848.0
2020-03-02 15:25:00,37.8,37.82,37.76,37.78,18726.0,35.1703,35.1889,35.1331,35.1517,18726.0
2020-03-02 15:30:00,37.79,37.91,37.76,37.9,15228.0,35.161,35.2726,35.1331,35.2633,15228.0
2020-03-02 15:35:00,37.9,38.0,37.9,37.93,31261.0,35.2633,35.3564,35.2633,35.2912,31261.0
2020-03-02 15:40:00,37.92,37.98,37.92,37.94,53336.0,35.2819,35.3378,35.2819,35.3005,53336.0
2020-03-02 15:45:00,37.94,38.05,37.94,38.04,103812.0,35.3005,35.4029,35.3005,35.3936,103812.0
2020-03-02 15:50:00,38.05,38.05,37.94,38.01,99504.0,35.4029,35.4029,35.3005,35.3657,99504.0
2020-03-02 15:55:00,38.02,38.1,37.98,38.1,381820.0,35.375,35.4494,35.3378,35.4494,381820.0
2020-03-03 09:30:00,38.85,38.88,38.33,38.39,142854.0,36.1472,36.1751,35.6634,35.7192,142854.0
2020-03-03 09:35:00,38.38,38.51,38.16,38.45,83746.0,35.7099,35.8309,35.5052,35.7751,83746.0
2020-03-03 09:40:00,38.46,38.59,38.45,38.46,56656.0,35.7844,35.9053,35.7751,35.7844,56656.0
2020-03-03 09:45:00,38.47,38.54,38.32,38.48,30766.0,35.7937,35.8588,35.6541,35.803,30766.0
2020-03-03 09:50:00,38.47,38.52,38.39,38.52,41427.0,35.7937,35.8402,35.7192,35.8402,41427.0
2020-03-03 09:55:00,38.5,38.68,38.45,38.67,37771.0,35.8216,35.9891,35.7751,35.9797,37771.0
2020-03-03 10:00:00,38.67,39.44,38.67,39.38,310441.0,35.9797,36.6962,35.9797,36.6404,310441.0
2020-03-03 10:05:00,39.43,39.5,39.15,39.27,138316.0,36.6869,36.752,36.4264,36.538,138316.0
2020-03-03 10:10:00,39.27,39.58,39.22,39.37,216381.0,36.538,36.8264,36.4915,36.6311,216381.0
2020-03-03 10:15:00,39.34,39.56,39.05,39.5,107755.0,36.6031,36.8078,36.3333,36.752,107755.0
2020-03-03 10:20:00,39.51,39.88,39.47,39.62,114876.0,36.7613,37.1056,36.7241,36.8637,114876.0
2020-03-03 10:25:00,39.62,40.0,39.6,39.66,85003.0,36.8637,37.2172,36.845,36.9009,85003.0
2020-03-03 10:30:00,39.64,40.13,39.64,39.96,116997.0,36.8823,37.3382,36.8823,37.18,116997.0
2020-03-03 10:35:00,39.96,40.42,39.91,40.39,95248.0,37.18,37.608,37.1335,37.5801,95248.0
2020-03-03 10:40:00,40.4,40.94,40.37,40.78,161384.0,37.5894,38.0918,37.5615,37.943,161384.0
2020-03-03 10:45:00,40.78,40.9,40.3,40.31,156275.0,37.943,38.0546,37.4964,37.5057,156275.0
2020-03-03 10:50:00,40.3,40.59,40.22,40.59,50446.0,37.4964,37.7662,37.4219,37.7662,50446.0
2020-03-03 10:55:00,40.59,40.74,40.33,40.56,104397.0,37.7662,37.9057,37.5243,37.7383,104397.0
2020-03-03 11:00:00,40.56,40.7,40.5,40.69,110152.0,37.7383,37.8685,37.6824,37.8592,110152.0
2020-03-03 11:05:00,40.69,40.74,40.49,40.58,152011.0,37.8592,37.9057,37.6731,37.7569,152011.0
2020-03-03 11:10:00,40.55,40.6,40.45,40.51,86603.0,37.729,37.7755,37.6359,37.6917,86603.0
2020-03-03 11:15:00,40.55,40.73,40.39,40.4,112322.0,37.729,37.8964,37.5801,37.5894,112322.0
2020-03-03 11:20:00,40.39,40.64,40.22,40.27,87450.0,37.5801,37.8127,37.4219,37.4684,87450.0
2020-03-03 11:25:00,40.27,40.61,40.27,40.45,98869.0,37.4684,37.7848,37.4684,37.6359,98869.0
2020-03-03 11:30:00,40.46,40.64,40.41,40.63,86587.0,37.6452,37.8127,37.5987,37.8034,86587.0
2020-03-03 11:35:00,40.66,40.73,40.56,40.7,100931.0,37.8313,37.8964,37.7383,37.8685,100931.0
2020-03-03 11:40:00,40.7,40.78,40.57,40.74,60694.0,37.8685,37.943,37.7476,37.9057,60694.0
2020-03-03 11:45:00,40.75,40.88,40.74,40.86,100811.0,37.915,38.036,37.9057,38.0174,100811.0
2020-03-03 11:50:00,40.83,41.05,40.83,41.05,137034.0,37.9895,38.1942,37.9895,38.1942,137034.0
2020-03-03 11:55:00,41.06,41.07,40.88,40.9,82408.0,38.2035,38.2128,38.036,38.0546,82408.0
2020-03-03 12:00:00,40.9,41.06,40.7,41.01,74807.0,38.0546,38.2035,37.8685,38.157,74807.0
2020-03-03 12:05:00,41.01,41.02,40.8,40.89,70693.0,38.157,38.1663,37.9616,38.0453,70693.0
2020-03-03 12:10:00,40.92,40.93,40.77,40.88,54806.0,38.0732,38.0825,37.9337,38.036,54806.0
2020-03-03 12:15:00,40.89,41.06,40.89,41.06,58198.0,38.0453,38.2035,38.0453,38.2035,58198.0
2020-03-03 12:20:00,41.06,41.12,40.97,41.07,86733.0,38.2035,38.2593,38.1197,38.2128,86733.0
2020-03-03 12:25:00,41.08,41.26,41.08,41.26,65151.0,38.2221,38.3896,38.2221,38.3896,65151.0
2020-03-03 12:30:00,41.26,41.26,41.09,41.25,71351.0,38.3896,38.3896,38.2314,38.3803,71351.0
2020-03-03 12:35:00,41.25,41.29,41.03,41.09,48943.0,38.3803,38.4175,38.1756,38.2314,48943.0
2020-03-03 12:40:00,41.08,41.09,40.88,40.9,47827.0,38.2221,38.2314,38.036,38.0546,47827.0
2020-03-03 12:45:00,40.92,41.01,40.87,40.92,37225.0,38.0732,38.157,38.0267,38.0732,37225.0
2020-03-03 12:50:00,40.92,41.13,40.92,41.1,45550.0,38.0732,38.2686,38.0732,38.2407,45550.0
2020-03-03 12:55:00,41.1,41.15,41.03,41.08,42566.0,38.2407,38.2872,38.1756,38.2221,42566.0
2020-03-03 13:00:00,41.09,41.24,41.06,41.23,66566.0,38.2314,38.371,38.2035,38.3617,66566.0
2020-03-03 13:05:00,41.23,41.23,41.11,41.12,52955.0,38.3617,38.3617,38.25,38.2593,52955.0
2020-03-03 13:10:00,41.1,41.1,40.95,41.02,57590.0,38.2407,38.2407,38.1011,38.1663,57590.0
2020-03-03 13:15:00,41.05,41.17,41.02,41.04,58014.0,38.1942,38.3058,38.1663,38.1849,58014.0
2020-03-03 13:20:00,41.06,41.15,41.04,41.11,54553.0,38.2035,38.2872,38.1849,38.25,54553.0
2020-03-03 13:25:00,41.1,41.14,40.99,41.04,66625.0,38.2407,38.2779,38.1383,38.1849,66625.0
2020-03-03 13:30:00,41.03,41.06,40.89,40.98,91004.0,38.1756,38.2035,38.0453,38.129,91004.0
2020-03-03 13:35:00,40.99,41.0,40.79,40.88,59249.0,38.1383,38.1477,37.9523,38.036,59249.0
2020-03-03 13:40:00,40.87,40.87,40.25,40.33,126372.0,38.0267,38.0267,37.4498,37.5243,126372.0
2020-03-03 13:45:00,40.33,40.6,40.33,40.59,87652.0,37.5243,37.7755,37.5243,37.7662,87652.0
2020-03-03 13:50:00,40.6,40.67,40.39,40.42,79737.0,37.7755,37.8406,37.5801,37.608,79737.0
2020-03-03 13:55:00,40.41,40.43,39.54,39.63,190065.0,37.5987,37.6173,36.7892,36.873,190065.0
2020-03-03 14:00:00,39.64,39.64,39.11,39.19,254251.0,36.8823,36.8823,36.3891,36.4636,254251.0
2020-03-03 14:05:00,39.18,39.24,38.52,38.52,186392.0,36.4543,36.5101,35.8402,35.8402,186392.0
2020-03-03 14:10:00,38.53,38.88,38.06,38.82,243735.0,35.8495,36.1751,35.4122,36.1193,243735.0
2020-03-03 14:15:00,38.85,38.97,38.41,38.6,170252.0,36.1472,36.2589,35.7378,35.9146,170252.0
2020-03-03 14:20:00,38.6,38.86,38.38,38.79,109081.0,35.9146,36.1565,35.7099,36.0914,109081.0
2020-03-03 14:25:00,38.77,39.49,38.72,39.41,149098.0,36.0728,36.7427,36.0263,36.6683,149098.0
2020-03-03 14:30:00,39.45,39.75,39.34,39.75,97772.0,36.7055,36.9846,36.6031,36.9846,97772.0
2020-03-03 14:35:00,39.75,39.81,39.18,39.18,124838.0,36.9846,37.0404,36.4543,36.4543,124838.0
2020-03-03 14:40:00,39.17,39.47,39.15,39.39,103921.0,36.445,36.7241,36.4264,36.6497,103921.0
2020-03-03 14:45:00,39.41,39.54,38.51,38.53,240889.0,36.6683,36.7892,35.8309,35.8495,240889.0
2020-03-03 14:50:00,38.58,39.08,38.58,39.08,128801.0,35.896,36.3612,35.896,36.3612,128801.0
2020-03-03 14:55:00,39.08,39.13,38.89,38.89,48158.0,36.3612,36.4077,36.1844,36.1844,48158.0
2020-03-03 15:00:00,38.88,39.32,38.87,39.28,70599.0,36.1751,36.5845,36.1658,36.5473,70599.0
2020-03-03 15:05:00,39.28,39.46,39.26,39.28,78854.0,36.5473,36.7148,36.5287,36.5473,78854.0
2020-03-03 15:10:00,39.28,39.51,39.2,39.5,71005.0,36.5473,36.7613,36.4729,36.752,71005.0
2020-03-03 15:15:00,39.49,39.6,39.36,39.54,69691.0,36.7427,36.845,36.6217,36.7892,69691.0
2020-03-03 15:20:00,39.55,39.55,38.95,39.14,98346.0,36.7985,36.7985,36.2403,36.4171,98346.0
2020-03-03 15:25:00,39.15,39.65,39.14,39.6,62908.0,36.4264,36.8916,36.4171,36.845,62908.0
2020-03-03 15:30:00,39.61,39.61,39.22,39.42,65954.0,36.8544,36.8544,36.4915,36.6776,65954.0
2020-03-03 15:35:00,39.42,39.56,39.13,39.19,76006.0,36.6776,36.8078,36.4077,36.4636,76006.0
2020-03-03 15:40:00,39.2,39.63,39.19,39.6,61453.0,36.4729,36.873,36.4636,36.845,61453.0
2020-03-03 15:45:00,39.58,39.67,39.52,39.53,59734.0,36.8264,36.9102,36.7706,36.7799,59734.0
2020-03-03 15:50:00,39.5,39.58,39.36,39.44,103444.0,36.752,36.8264,36.6217,36.6962,103444.0
2020-03-03 15:55:00,39.44,39.81,39.4,39.72,957200.0,36.6962,37.0404,36.659,36.9567,957200.0
2020-03-04 09:30:00,40.29,40.5,40.03,40.22,134254.0,37.487,37.6824,37.2451,37.4219,134254.0
2020-03-04 09:35:00,40.23,40.36,39.95,40.25,103336.0,37.4312,37.5522,37.1707,37.4498,103336.0
2020-03-04 09:40:00,40.29,40.48,40.28,40.47,40403.0,37.487,37.6638,37.4777,37.6545,40403.0
2020-03-04 09:45:00,40.44,40.44,39.67,39.72,51611.0,37.6266,37.6266,36.9102,36.9567,51611.0
2020-03-04 09:50:00,39.74,40.08,39.72,40.05,60201.0,36.9753,37.2917,36.9567,37.2637,60201.0
2020-03-04 09:55:00,40.03,40.08,39.83,39.94,31613.0,37.2451,37.2917,37.059,37.1614,31613.0
2020-03-04 10:00:00,39.97,39.99,39.69,39.77,51136.0,37.1893,37.2079,36.9288,37.0032,51136.0
2020-03-04 10:05:00,39.75,39.95,39.7,39.83,62032.0,36.9846,37.1707,36.9381,37.059,62032.0
2020-03-04 10:10:00,39.83,39.95,39.75,39.82,35411.0,37.059,37.1707,36.9846,37.0497,35411.0
2020-03-04 10:15:00,39.8,39.8,39.63,39.67,35497.0,37.0311,37.0311,36.873,36.9102,35497.0
2020-03-04 10:20:00,39.67,39.67,39.39,39.4,61798.0,36.9102,36.9102,36.6497,36.659,61798.0
2020-03-04 10:25:00,39.41,39.46,39.16,39.16,72100.0,36.6683,36.7148,36.4357,36.4357,72100.0
2020-03-04 10:30:00,39.17,39.38,39.17,39.38,29039.0,36.445,36.6404,36.445,36.6404,29039.0
2020-03-04 10:35:00,39.39,39.49,39.16,39.17,33006.0,36.6497,36.7427,36.4357,36.445,33006.0
2020-03-04 10:40:00,39.2,39.55,39.12,39.53,42165.0,36.4729,36.7985,36.3984,36.7799,42165.0
2020-03-04 10:45:00,39.54,39.61,39.41,39.51,24742.0,36.7892,36.8544,36.6683,36.7613,24742.0
2020-03-04 10:50:00,39.52,39.6,39.47,39.55,25317.0,36.7706,36.845,36.7241,36.7985,25317.0
2020-03-04 10:55:00,39.55,39.81,39.55,39.72,29560.0,36.7985,37.0404,36.7985,36.9567,29560.0
2020-03-04 11:00:00,39.72,39.81,39.65,39.76,15636.0,36.9567,37.0404,36.8916,36.9939,15636.0
2020-03-04 11:05:00,39.78,39.89,39.5,39.63,22206.0,37.0125,37.1149,36.752,36.873,22206.0
2020-03-04 11:10:00,39.59,39.66,39.48,39.55,21066.0,36.8357,36.9009,36.7334,36.7985,21066.0
2020-03-04 11:15:00,39.54,39.67,39.43,39.45,23308.0,36.7892,36.9102,36.6869,36.7055,23308.0
2020-03-04 11:20:00,39.45,39.47,39.37,39.43,22371.0,36.7055,36.7241,36.6311,36.6869,22371.0
2020-03-04 11:25:00,39.44,39.47,39.32,39.37,18950.0,36.6962,36.7241,36.5845,36.6311,18950.0
2020-03-04 11:30:00,39.38,39.47,39.22,39.35,20900.0,36.6404,36.7241,36.4915,36.6124,20900.0
2020-03-04 11:35:00,39.35,39.41,39.24,39.38,10725.0,36.6124,36.6683,36.5101,36.6404,10725.0
2020-03-04 11:40:00,39.37,39.45,39.26,39.45,14568.0,36.6311,36.7055,36.5287,36.7055,14568.0
2020-03-04 11:45:00,39.46,39.48,39.32,39.32,19701.0,36.7148,36.7334,36.5845,36.5845,19701.0
2020-03-04 11:50:00,39.31,39.51,39.3,39.4,23511.0,36.5752,36.7613,36.5659,36.659,23511.0
2020-03-04 11:55:00,39.42,39.44,39.36,39.36,13421.0,36.6776,36.6962,36.6217,36.6217,13421.0
2020-03-04 12:00:00,39.37,39.45,39.32,39.42,13158.0,36.6311,36.7055,36.5845,36.6776,13158.0
2020-03-04 12:05:00,39.42,39.48,39.39,39.39,11800.0,36.6776,36.7334,36.6497,36.6497,11800.0
2020-03-04 12:10:00,39.39,39.4,39.31,39.4,13987.0,36.6497,36.659,36.5752,36.659,13987.0
2020-03-04 12:15:00,39.38,39.45,39.35,39.4,22902.0,36.6404,36.7055,36.6124,36.659,22902.0
2020-03-04 12:20:00,39.41,39.58,39.41,39.57,19620.0,36.6683,36.8264,36.6683,36.8171,19620.0
2020-03-04 12:25:00,39.56,39.78,39.56,39.77,19089.0,36.8078,37.0125,36.8078,37.0032,19089.0
2020-03-04 12:30:00,39.76,39.76,39.56,39.57,21036.0,36.9939,36.9939,36.8078,36.8171,21036.0
2020-03-04 12:35:00,39.57,39.62,39.44,39.48,12739.0,36.8171,36.8637,36.6962,36.7334,12739.0
2020-03-04 12:40:00,39.48,39.55,39.37,39.54,13899.0,36.7334,36.7985,36.6311,36.7892,13899.0
2020-03-04 12:45:00,39.57,39.64,39.49,39.52,18674.0,36.8171,36.8823,36.7427,36.7706,18674.0
2020-03-04 12:50:00,39.49,39.52,39.43,39.49,8210.0,36.7427,36.7706,36.6869,36.7427,8210.0
2020-03-04 12:55:00,39.47,39.57,39.47,39.57,9767.0,36.7241,36.8171,36.7241,36.8171,9767.0
2020-03-04 13:00:00,39.57,39.7,39.57,39.7,8994.0,36.8171,36.9381,36.8171,36.9381,8994.0
2020-03-04 13:05:00,39.7,39.7,39.46,39.56,15004.0,36.9381,36.9381,36.7148,36.8078,15004.0
2020-03-04 13:10:00,39.59,39.65,39.57,39.62,4329.0,36.8357,36.8916,36.8171,36.8637,4329.0
2020-03-04 13:15:00,39.64,39.64,39.48,39.52,13700.0,36.8823,36.8823,36.7334,36.7706,13700.0
2020-03-04 13:20:00,39.49,39.58,39.47,39.57,19305.0,36.7427,36.8264,36.7241,36.8171,19305.0
2020-03-04 13:25:00,39.56,39.63,39.51,39.52,6215.0,36.8078,36.873,36.7613,36.7706,6215.0
2020-03-04 13:30:00,39.53,39.63,39.51,39.54,10800.0,36.7799,36.873,36.7613,36.7892,10800.0
2020-03-04 13:35:00,39.52,39.59,39.41,39.42,6493.0,36.7706,36.8357,36.6683,36.6776,6493.0
2020-03-04 13:40:00,39.42,39.44,39.38,39.39,7657.0,36.6776,36.6962,36.6404,36.6497,7657.0
2020-03-04 13:45:00,39.38,39.4,39.27,39.35,10496.0,36.6404,36.659,36.538,36.6124,10496.0
2020-03-04 13:50:00,39.34,39.44,39.25,39.3,20900.0,36.6031,36.6962,36.5194,36.5659,20900.0
2020-03-04 13:55:00,39.29,39.34,39.25,39.33,10662.0,36.5566,36.6031,36.5194,36.5938,10662.0
2020-03-04 14:00:00,39.33,39.35,39.25,39.28,10117.0,36.5938,36.6124,36.5194,36.5473,10117.0
2020-03-04 14:05:00,39.3,39.39,39.28,39.35,7462.0,36.5659,36.6497,36.5473,36.6124,7462.0
2020-03-04 14:10:00,39.41,39.42,39.32,39.32,8194.0,36.6683,36.6776,36.5845,36.5845,8194.0
2020-03-04 14:15:00,39.31,39.39,39.27,39.38,8100.0,36.5752,36.6497,36.538,36.6404,8100.0
2020-03-04 14:20:00,39.38,39.38,39.26,39.26,6792.0,36.6404,36.6404,36.5287,36.5287,6792.0
2020-03-04 14:25:00,39.26,39.45,39.26,39.45,9500.0,36.5287,36.7055,36.5287,36.7055,9500.0
2020-03-04 14:30:00,39.45,39.51,39.4,39.44,18741.0,36.7055,36.7613,36.659,36.6962,18741.0
2020-03-04 14:35:00,39.45,39.5,39.43,39.43,3200.0,36.7055,36.752,36.6869,36.6869,3200.0
2020-03-04 14:40:00,39.47,39.55,39.47,39.55,5186.0,36.7241,36.7985,36.7241,36.7985,5186.0
2020-03-04 14:45:00,39.55,39.66,39.55,39.64,15338.0,36.7985,36.9009,36.7985,36.8823,15338.0
2020-03-04 14:50:00,39.64,39.68,39.59,39.66,18169.0,36.8823,36.9195,36.8357,36.9009,18169.0
2020-03-04 14:55:00,39.67,39.77,39.67,39.74,15165.0,36.9102,37.0032,36.9102,36.9753,15165.0
2020-03-04 15:00:00,39.73,39.77,39.69,39.75,17461.0,36.966,37.0032,36.9288,36.9846,17461.0
2020-03-04 15:05:00,39.75,39.82,39.73,39.82,16734.0,36.9846,37.0497,36.966,37.0497,16734.0
2020-03-04 15:10:00,39.83,39.97,39.82,39.95,32210.0,37.059,37.1893,37.0497,37.1707,32210.0
2020-03-04 15:15:00,39.96,40.06,39.93,40.02,11353.0,37.18,37.273,37.1521,37.2358,11353.0
2020-03-04 15:20:00,40.02,40.08,40.0,40.06,28317.0,37.2358,37.2917,37.2172,37.273,28317.0
2020-03-04 15:25:00,40.08,40.1,39.99,39.99,19549.0,37.2917,37.3103,37.2079,37.2079,19549.0
2020-03-04 15:30:00,39.99,40.01,39.89,39.95,22365.0,37.2079,37.2265,37.1149,37.1707,22365.0
2020-03-04 15:35:00,39.93,39.94,39.83,39.92,31480.0,37.1521,37.1614,37.059,37.1428,31480.0
2020-03-04 15:40:00,39.93,40.0,39.89,39.92,38625.0,37.1521,37.2172,37.1149,37.1428,38625.0
2020-03-04 15:45:00,39.91,40.02,39.89,40.02,48254.0,37.1335,37.2358,37.1149,37.2358,48254.0
2020-03-04 15:50:00,40.01,40.09,40.0,40.09,85546.0,37.2265,37.301,37.2172,37.301,85546.0
2020-03-04 15:55:00,40.09,40.2,40.03,40.19,330523.0,37.301,37.4033,37.2451,37.394,330523.0
2020-03-05 09:30:00,40.59,40.77,40.5,40.65,67310.0,37.7662,37.9337,37.6824,37.822,67310.0
2020-03-05 09:35:00,40.62,40.62,40.25,40.42,109349.0,37.7941,37.7941,37.4498,37.608,109349.0
2020-03-05 09:40:00,40.43,40.57,40.21,40.29,33324.0,37.6173,37.7476,37.4126,37.487,33324.0
2020-03-05 09:45:00,40.32,40.39,40.2,40.33,16008.0,37.515,37.5801,37.4033,37.5243,16008.0
2020-03-05 09:50:00,40.38,40.41,40.2,40.39,27400.0,37.5708,37.5987,37.4033,37.5801,27400.0
2020-03-05 09:55:00,40.38,40.4,40.23,40.28,14902.0,37.5708,37.5894,37.4312,37.4777,14902.0
2020-03-05 10:00:00,40.3,40.39,40.26,40.34,27188.0,37.4964,37.5801,37.4591,37.5336,27188.0
2020-03-05 10:05:00,40.37,40.37,40.31,40.36,9094.0,37.5615,37.5615,37.5057,37.5522,9094.0
2020-03-05 10:10:00,40.36,40.39,40.07,40.07,41233.0,37.5522,37.5801,37.2824,37.2824,41233.0
2020-03-05 10:15:00,40.08,40.11,39.93,39.93,36142.0,37.2917,37.3196,37.1521,37.1521,36142.0
2020-03-05 10:20:00,39.94,39.99,39.77,39.78,35325.0,37.1614,37.2079,37.0032,37.0125,35325.0
2020-03-05 10:25:00,39.77,39.95,39.75,39.93,26107.0,37.0032,37.1707,36.9846,37.1521,26107.0
2020-03-05 10:30:00,39.94,39.96,39.81,39.85,8300.0,37.1614,37.18,37.0404,37.0777,8300.0
2020-03-05 10:35:00,39.85,40.02,39.83,40.0,13157.0,37.0777,37.2358,37.059,37.2172,13157.0
2020-03-05 10:40:00,40.0,40.2,39.98,40.19,22408.0,37.2172,37.4033,37.1986,37.394,22408.0
2020-03-05 10:45:00,40.2,40.27,40.11,40.27,21652.0,37.4033,37.4684,37.3196,37.4684,21652.0
2020-03-05 10:50:00,40.28,40.41,40.28,40.41,17730.0,37.4777,37.5987,37.4777,37.5987,17730.0
2020-03-05 10:55:00,40.38,40.5,40.38,40.47,7310.0,37.5708,37.6824,37.5708,37.6545,7310.0
2020-03-05 11:00:00,40.48,40.54,40.43,40.51,10629.0,37.6638,37.7197,37.6173,37.6917,10629.0
2020-03-05 11:05:00,40.46,40.51,40.31,40.31,31210.0,37.6452,37.6917,37.5057,37.5057,31210.0
2020-03-05 11:10:00,40.32,40.36,40.27,40.27,22134.0,37.515,37.5522,37.4684,37.4684,22134.0
2020-03-05 11:15:00,40.24,40.29,40.04,40.07,16579.0,37.4405,37.487,37.2544,37.2824,16579.0
2020-03-05 11:20:00,40.04,40.1,39.93,39.97,19598.0,37.2544,37.3103,37.1521,37.1893,19598.0
2020-03-05 11:25:00,40.0,40.08,39.99,40.08,13536.0,37.2172,37.2917,37.2079,37.2917,13536.0
2020-03-05 11:30:00,40.09,40.19,40.09,40.14,8235.0,37.301,37.394,37.301,37.3475,8235.0
2020-03-05 11:35:00,40.16,40.2,40.03,40.17,15850.0,37.3661,37.4033,37.2451,37.3754,15850.0
2020-03-05 11:40:00,40.18,40.32,40.18,40.29,26111.0,37.3847,37.515,37.3847,37.487,26111.0
2020-03-05 11:45:00,40.29,40.36,40.27,40.36,16076.0,37.487,37.5522,37.4684,37.5522,16076.0
2020-03-05 11:50:00,40.36,40.42,40.36,40.39,23874.0,37.5522,37.608,37.5522,37.5801,23874.0
2020-03-05 11:55:00,40.4,40.46,40.38,40.4,40493.0,37.5894,37.6452,37.5708,37.5894,40493.0
2020-03-05 12:00:00,40.42,40.5,40.41,40.49,18027.0,37.608,37.6824,37.5987,37.6731,18027.0
2020-03-05 12:05:00,40.49,40.52,40.39,40.42,26616.0,37.6731,37.701,37.5801,37.608,26616.0
2020-03-05 12:10:00,40.42,40.49,40.36,40.47,11029.0,37.608,37.6731,37.5522,37.6545,11029.0
2020-03-05 12:15:00,40.46,40.46,40.39,40.41,15560.0,37.6452,37.6452,37.5801,37.5987,15560.0
2020-03-05 12:20:00,40.43,40.54,40.43,40.54,33198.0,37.6173,37.7197,37.6173,37.7197,33198.0
2020-03-05 12:25:00,40.55,40.63,40.52,40.54,23838.0,37.729,37.8034,37.701,37.7197,23838.0
2020-03-05 12:30:00,40.55,40.59,40.48,40.53,22191.0,37.729,37.7662,37.6638,37.7103,22191.0
2020-03-05 12:35:00,40.53,40.56,40.5,40.54,8671.0,37.7103,37.7383,37.6824,37.7197,8671.0
2020-03-05 12:40:00,40.55,40.61,40.52,40.58,14450.0,37.729,37.7848,37.701,37.7569,14450.0
2020-03-05 12:45:00,40.57,40.62,40.51,40.58,11357.0,37.7476,37.7941,37.6917,37.7569,11357.0
2020-03-05 12:50:00,40.58,40.75,40.58,40.73,19448.0,37.7569,37.915,37.7569,37.8964,19448.0
2020-03-05 12:55:00,40.72,40.88,40.7,40.87,37127.0,37.8871,38.036,37.8685,38.0267,37127.0
2020-03-05 13:00:00,40.87,40.96,40.79,40.88,30658.0,38.0267,38.1104,37.9523,38.036,30658.0
2020-03-05 13:05:00,40.87,40.94,40.86,40.92,14115.0,38.0267,38.0918,38.0174,38.0732,14115.0
2020-03-05 13:10:00,40.93,41.01,40.88,41.01,14538.0,38.0825,38.157,38.036,38.157,14538.0
2020-03-05 13:15:00,41.0,41.15,40.98,41.15,30109.0,38.1477,38.2872,38.129,38.2872,30109.0
2020-03-05 13:20:00,41.13,41.14,41.03,41.04,22996.0,38.2686,38.2779,38.1756,38.1849,22996.0
2020-03-05 13:25:00,41.06,41.12,41.04,41.05,18007.0,38.2035,38.2593,38.1849,38.1942,18007.0
2020-03-05 13:30:00,41.05,41.09,40.86,40.86,54121.0,38.1942,38.2314,38.0174,38.0174,54121.0
2020-03-05 13:35:00,40.86,40.92,40.77,40.86,24458.0,38.0174,38.0732,37.9337,38.0174,24458.0
2020-03-05 13:40:00,40.88,40.93,40.84,40.9,12080.0,38.036,38.0825,37.9988,38.0546,12080.0
2020-03-05 13:45:00,40.9,40.96,40.88,40.95,6582.0,38.0546,38.1104,38.036,38.1011,6582.0
2020-03-05 13:50:00,40.96,40.99,40.91,40.92,8115.0,38.1104,38.1383,38.0639,38.0732,8115.0
2020-03-05 13:55:00,40.93,40.93,40.68,40.79,16185.0,38.0825,38.0825,37.8499,37.9523,16185.0
2020-03-05 14:00:00,40.8,40.85,40.79,40.84,7282.0,37.9616,38.0081,37.9523,37.9988,7282.0
2020-03-05 14:05:00,40.86,40.95,40.84,40.95,15813.0,38.0174,38.1011,37.9988,38.1011,15813.0
2020-03-05 14:10:00,40.94,40.98,40.92,40.96,11402.0,38.0918,38.129,38.0732,38.1104,11402.0
2020-03-05 14:15:00,40.95,40.99,40.89,40.95,15876.0,38.1011,38.1383,38.0453,38.1011,15876.0
2020-03-05 14:20:00,40.95,40.95,40.77,40.77,17426.0,38.1011,38.1011,37.9337,37.9337,17426.0
2020-03-05 14:25:00,40.79,40.86,40.79,40.86,14986.0,37.9523,38.0174,37.9523,38.0174,14986.0
2020-03-05 14:30:00,40.87,40.9,40.81,40.83,16219.0,38.0267,38.0546,37.9709,37.9895,16219.0
2020-03-05 14:35:00,40.82,40.85,40.73,40.85,18071.0,37.9802,38.0081,37.8964,38.0081,18071.0
2020-03-05 14:40:00,40.86,40.98,40.86,40.98,10722.0,38.0174,38.129,38.0174,38.129,10722.0
2020-03-05 14:45:00,40.98,40.99,40.94,40.94,12293.0,38.129,38.1383,38.0918,38.0918,12293.0
2020-03-05 14:50:00,40.95,41.02,40.89,40.99,21595.0,38.1011,38.1663,38.0453,38.1383,21595.0
2020-03-05 14:55:00,40.98,41.04,40.97,40.99,30259.0,38.129,38.1849,38.1197,38.1383,30259.0
2020-03-05 15:00:00,41.0,41.0,40.84,40.87,35432.0,38.1477,38.1477,37.9988,38.0267,35432.0
2020-03-05 15:05:00,40.87,40.98,40.87,40.98,18125.0,38.0267,38.129,38.0267,38.129,18125.0
2020-03-05 15:10:00,40.99,40.99,40.67,40.67,40853.0,38.1383,38.1383,37.8406,37.8406,40853.0
2020-03-05 15:15:00,40.67,40.85,40.64,40.85,23944.0,37.8406,38.0081,37.8127,38.0081,23944.0
2020-03-05 15:20:00,40.86,40.88,40.68,40.74,40206.0,38.0174,38.036,37.8499,37.9057,40206.0
2020-03-05 15:25:00,40.76,40.85,40.71,40.84,34807.0,37.9243,38.0081,37.8778,37.9988,34807.0
2020-03-05 15:30:00,40.84,40.96,40.81,40.93,35061.0,37.9988,38.1104,37.9709,38.0825,35061.0
2020-03-05 15:35:00,40.92,40.96,40.86,40.9,64817.0,38.0732,38.1104,38.0174,38.0546,64817.0
2020-03-05 15:40:00,40.91,40.94,40.87,40.93,61478.0,38.0639,38.0918,38.0267,38.0825,61478.0
2020-03-05 15:45:00,40.93,40.95,40.85,40.94,79210.0,38.0825,38.1011,38.0081,38.0918,79210.0
2020-03-05 15:50:00,40.94,40.95,40.86,40.93,121618.0,38.0918,38.1011,38.0174,38.0825,121618.0
2020-03-05 15:55:00,40.94,40.97,40.83,40.92,404786.0,38.0918,38.1197,37.9895,38.0732,404786.0
2020-03-06 09:30:00,41.06,41.14,40.75,40.94,133787.0,38.2035,38.2779,37.915,38.0918,133787.0
2020-03-06 09:35:00,40.93,40.93,40.36,40.36,175695.0,38.0825,38.0825,37.5522,37.5522,175695.0
2020-03-06 09:40:00,40.4,40.4,40.08,40.15,98425.0,37.5894,37.5894,37.2917,37.3568,98425.0
2020-03-06 09:45:00,40.15,40.44,40.07,40.43,44972.0,37.3568,37.6266,37.2824,37.6173,44972.0
2020-03-06 09:50:00,40.4,40.4,39.97,39.99,54239.0,37.5894,37.5894,37.1893,37.2079,54239.0
2020-03-06 09:55:00,39.99,40.22,39.83,40.22,73496.0,37.2079,37.4219,37.059,37.4219,73496.0
2020-03-06 10:00:00,40.24,40.39,40.18,40.29,32638.0,37.4405,37.5801,37.3847,37.487,32638.0
2020-03-06 10:05:00,40.29,40.5,40.2,40.25,20536.0,37.487,37.6824,37.4033,37.4498,20536.0
2020-03-06 10:10:00,40.27,40.41,40.21,40.37,31851.0,37.4684,37.5987,37.4126,37.5615,31851.0
2020-03-06 10:15:00,40.36,40.36,39.98,40.0,25501.0,37.5522,37.5522,37.1986,37.2172,25501.0
2020-03-06 10:20:00,40.01,40.01,39.18,39.48,117450.0,37.2265,37.2265,36.4543,36.7334,117450.0
2020-03-06 10:25:00,39.49,39.54,38.85,39.13,221398.0,36.7427,36.7892,36.1472,36.4077,221398.0
2020-03-06 10:30:00,39.15,39.5,39.11,39.45,83197.0,36.4264,36.752,36.3891,36.7055,83197.0
2020-03-06 10:35:00,39.41,39.45,38.84,38.93,95044.0,36.6683,36.7055,36.1379,36.2217,95044.0
2020-03-06 10:40:00,38.93,39.14,38.9,39.14,54717.0,36.2217,36.4171,36.1937,36.4171,54717.0
2020-03-06 10:45:00,39.12,39.14,38.93,39.0,50924.0,36.3984,36.4171,36.2217,36.2868,50924.0
2020-03-06 10:50:00,39.02,39.08,38.96,39.05,42190.0,36.3054,36.3612,36.2496,36.3333,42190.0
2020-03-06 10:55:00,39.06,39.35,39.05,39.35,64925.0,36.3426,36.6124,36.3333,36.6124,64925.0
2020-03-06 11:00:00,39.35,39.59,39.34,39.4,118014.0,36.6124,36.8357,36.6031,36.659,118014.0
2020-03-06 11:05:00,39.37,39.58,39.32,39.44,40475.0,36.6311,36.8264,36.5845,36.6962,40475.0
2020-03-06 11:10:00,39.44,39.47,39.34,39.42,29830.0,36.6962,36.7241,36.6031,36.6776,29830.0
2020-03-06 11:15:00,39.42,39.42,39.32,39.33,26702.0,36.6776,36.6776,36.5845,36.5938,26702.0
2020-03-06 11:20:00,39.33,39.42,39.23,39.42,21131.0,36.5938,36.6776,36.5008,36.6776,21131.0
2020-03-06 11:25:00,39.43,39.48,39.34,39.42,19078.0,36.6869,36.7334,36.6031,36.6776,19078.0
2020-03-06 11:30:00,39.44,39.49,39.3,39.49,26223.0,36.6962,36.7427,36.5659,36.7427,26223.0
2020-03-06 11:35:00,39.51,39.51,39.27,39.27,20915.0,36.7613,36.7613,36.538,36.538,20915.0
2020-03-06 11:40:00,39.28,39.28,39.04,39.1,46003.0,36.5473,36.5473,36.324,36.3798,46003.0
2020-03-06 11:45:00,39.1,39.27,39.1,39.27,28897.0,36.3798,36.538,36.3798,36.538,28897.0
2020-03-06 11:50:00,39.27,39.4,39.22,39.4,27207.0,36.538,36.659,36.4915,36.659,27207.0
2020-03-06 11:55:00,39.4,39.4,39.25,39.27,22062.0,36.659,36.659,36.5194,36.538,22062.0
2020-03-06 12:00:00,39.26,39.31,39.2,39.31,26819.0,36.5287,36.5752,36.4729,36.5752,26819.0
2020-03-06 12:05:00,39.33,39.5,39.33,39.49,20810.0,36.5938,36.752,36.5938,36.7427,20810.0
2020-03-06 12:10:00,39.47,39.47,39.37,39.44,17421.0,36.7241,36.7241,36.6311,36.6962,17421.0
2020-03-06 12:15:00,39.41,39.41,39.27,39.35,15739.0,36.6683,36.6683,36.538,36.6124,15739.0
2020-03-06 12:20:00,39.35,39.45,39.34,39.35,18383.0,36.6124,36.7055,36.6031,36.6124,18383.0
2020-03-06 12:25:00,39.35,39.38,39.27,39.34,13263.0,36.6124,36.6404,36.538,36.6031,13263.0
2020-03-06 12:30:00,39.33,39.34,39.18,39.21,20841.0,36.5938,36.6031,36.4543,36.4822,20841.0
2020-03-06 12:35:00,39.21,39.34,39.17,39.34,18052.0,36.4822,36.6031,36.445,36.6031,18052.0
2020-03-06 12:40:00,39.33,39.38,39.25,39.28,21839.0,36.5938,36.6404,36.5194,36.5473,21839.0
2020-03-06 12:45:00,39.28,39.31,39.19,39.31,18958.0,36.5473,36.5752,36.4636,36.5752,18958.0
2020-03-06 12:50:00,39.28,39.31,39.17,39.3,14978.0,36.5473,36.5752,36.445,36.5659,14978.0
2020-03-06 12:55:00,39.25,39.27,39.19,39.21,12024.0,36.5194,36.538,36.4636,36.4822,12024.0
2020-03-06 13:00:00,39.21,39.23,39.14,39.15,12017.0,36.4822,36.5008,36.4171,36.4264,12017.0
2020-03-06 13:05:00,39.15,39.24,39.15,39.18,20908.0,36.4264,36.5101,36.4264,36.4543,20908.0
2020-03-06 13:10:00,39.17,39.27,39.15,39.24,19814.0,36.445,36.538,36.4264,36.5101,19814.0
2020-03-06 13:15:00,39.24,39.3,39.23,39.26,22557.0,36.5101,36.5659,36.5008,36.5287,22557.0
2020-03-06 13:20:00,39.26,39.59,39.26,39.59,34553.0,36.5287,36.8357,36.5287,36.8357,34553.0
2020-03-06 13:25:00,39.6,39.62,39.52,39.58,30744.0,36.845,36.8637,36.7706,36.8264,30744.0
2020-03-06 13:30:00,39.57,39.82,39.56,39.82,54114.0,36.8171,37.0497,36.8078,37.0497,54114.0
2020-03-06 13:35:00,39.83,39.86,39.72,39.78,26711.0,37.059,37.087,36.9567,37.0125,26711.0
2020-03-06 13:40:00,39.78,39.78,39.59,39.65,40922.0,37.0125,37.0125,36.8357,36.8916,40922.0
2020-03-06 13:45:00,39.63,39.65,39.46,39.55,28793.0,36.873,36.8916,36.7148,36.7985,28793.0
2020-03-06 13:50:00,39.54,39.59,39.45,39.59,22615.0,36.7892,36.8357,36.7055,36.8357,22615.0
2020-03-06 13:55:00,39.59,39.63,39.52,39.63,18485.0,36.8357,36.873,36.7706,36.873,18485.0
2020-03-06 14:00:00,39.61,39.63,39.52,39.56,14178.0,36.8544,36.873,36.7706,36.8078,14178.0
2020-03-06 14:05:00,39.53,39.74,39.5,39.74,12561.0,36.7799,36.9753,36.752,36.9753,12561.0
2020-03-06 14:10:00,39.74,39.97,39.74,39.96,32138.0,36.9753,37.1893,36.9753,37.18,32138.0
2020-03-06 14:15:00,39.95,40.04,39.89,40.04,29467.0,37.1707,37.2544,37.1149,37.2544,29467.0
2020-03-06 14:20:00,40.01,40.03,39.91,39.92,25102.0,37.2265,37.2451,37.1335,37.1428,25102.0
2020-03-06 14:25:00,39.91,40.13,39.91,40.13,28775.0,37.1335,37.3382,37.1335,37.3382,28775.0
2020-03-06 14:30:00,40.12,40.13,39.98,40.09,26666.0,37.3289,37.3382,37.1986,37.301,26666.0
2020-03-06 14:35:00,40.09,40.11,39.94,39.94,20853.0,37.301,37.3196,37.1614,37.1614,20853.0
2020-03-06 14:40:00,39.93,40.04,39.92,40.0,10378.0,37.1521,37.2544,37.1428,37.2172,10378.0
2020-03-06 14:45:00,39.97,39.98,39.83,39.83,17568.0,37.1893,37.1986,37.059,37.059,17568.0
2020-03-06 14:50:00,39.83,39.85,39.62,39.79,20569.0,37.059,37.0777,36.8637,37.0218,20569.0
2020-03-06 14:55:00,39.78,39.89,39.66,39.85,18027.0,37.0125,37.1149,36.9009,37.0777,18027.0
2020-03-06 15:00:00,39.86,40.02,39.82,40.02,26480.0,37.087,37.2358,37.0497,37.2358,26480.0
2020-03-06 15:05:00,40.02,40.1,39.91,39.93,32338.0,37.2358,37.3103,37.1335,37.1521,32338.0
2020-03-06 15:10:00,39.93,39.97,39.81,39.91,39055.0,37.1521,37.1893,37.0404,37.1335,39055.0
2020-03-06 15:15:00,39.92,40.04,39.8,39.8,58535.0,37.1428,37.2544,37.0311,37.0311,58535.0
2020-03-06 15:20:00,39.8,39.96,39.58,39.58,42297.0,37.0311,37.18,36.8264,36.8264,42297.0
2020-03-06 15:25:00,39.58,39.71,39.49,39.65,79554.0,36.8264,36.9474,36.7427,36.8916,79554.0
2020-03-06 15:30:00,39.66,39.79,39.54,39.67,73038.0,36.9009,37.0218,36.7892,36.9102,73038.0
2020-03-06 15:35:00,39.68,39.84,39.62,39.79,64551.0,36.9195,37.0684,36.8637,37.0218,64551.0
2020-03-06 15:40:00,39.79,39.81,39.72,39.78,69830.0,37.0218,37.0404,36.9567,37.0125,69830.0
2020-03-06 15:45:00,39.79,39.97,39.79,39.94,105221.0,37.0218,37.1893,37.0218,37.1614,105221.0
2020-03-06 15:50:00,39.95,40.06,39.89,40.05,125491.0,37.1707,37.273,37.1149,37.2637,125491.0
2020-03-06 15:55:00,40.04,40.18,39.94,40.09,320368.0,37.2544,37.3847,37.1614,37.301,320368.0
2020-03-09 09:30:00,38.04,38.24,37.98,37.98,113091.0,35.3936,35.5797,35.3378,35.3378,113091.0
2020-03-09 09:35:00,37.98,37.98,37.98,37.98,0.0,35.3378,35.3378,35.3378,35.3378,0.0
2020-03-09 09:40:00,37.98,37.98,37.98,37.98,0.0,35.3378,35.3378,35.3378,35.3378,0.0
2020-03-09 09:45:00,37.25,37.85,37.06,37.85,24511.0,34.6585,35.2168,34.4818,35.2168,24511.0
2020-03-09 09:50:00,37.51,37.68,36.65,36.8,30533.0,34.9004,35.0586,34.1003,34.2398,30533.0
2020-03-09 09:55:00,36.72,38.59,36.55,38.16,66668.0,34.1654,35.9053,34.0072,35.5052,66668.0
2020-03-09 10:00:00,38.11,38.54,38.04,38.14,114253.0,35.4587,35.8588,35.3936,35.4866,114253.0
2020-03-09 10:05:00,38.14,38.24,37.85,37.86,78700.0,35.4866,35.5797,35.2168,35.2261,78700.0
2020-03-09 10:10:00,37.88,37.9,37.45,37.58,45209.0,35.2447,35.2633,34.8446,34.9656,45209.0
2020-03-09 10:15:00,37.56,37.96,37.51,37.74,44985.0,34.947,35.3191,34.9004,35.1144,44985.0
2020-03-09 10:20:00,37.76,37.83,37.5,37.52,41095.0,35.1331,35.1982,34.8911,34.9098,41095.0
2020-03-09 10:25:00,37.52,37.68,37.49,37.57,40628.0,34.9098,35.0586,34.8818,34.9563,40628.0
2020-03-09 10:30:00,37.56,37.62,37.47,37.61,12638.0,34.947,35.0028,34.8632,34.9935,12638.0
2020-03-09 10:35:00,37.63,38.29,37.63,38.29,45248.0,35.0121,35.6262,35.0121,35.6262,45248.0
2020-03-09 10:40:00,38.29,38.35,37.95,37.96,22463.0,35.6262,35.682,35.3098,35.3191,22463.0
2020-03-09 10:45:00,37.95,38.14,37.95,38.03,21580.0,35.3098,35.4866,35.3098,35.3843,21580.0
2020-03-09 10:50:00,38.03,38.06,37.95,38.01,9284.0,35.3843,35.4122,35.3098,35.3657,9284.0
2020-03-09 10:55:00,38.02,38.17,38.0,38.11,16195.0,35.375,35.5145,35.3564,35.4587,16195.0
2020-03-09 11:00:00,38.11,38.27,38.0,38.08,12253.0,35.4587,35.6076,35.3564,35.4308,12253.0
2020-03-09 11:05:00,38.06,38.1,37.94,37.94,29961.0,35.4122,35.4494,35.3005,35.3005,29961.0
2020-03-09 11:10:00,37.95,37.95,37.74,37.85,26532.0,35.3098,35.3098,35.1144,35.2168,26532.0
2020-03-09 11:15:00,37.84,37.99,37.68,37.99,31837.0,35.2075,35.3471,35.0586,35.3471,31837.0
2020-03-09 11:20:00,38.0,38.12,37.79,37.95,42088.0,35.3564,35.468,35.161,35.3098,42088.0
2020-03-09 11:25:00,37.97,38.01,37.76,37.83,32461.0,35.3284,35.3657,35.1331,35.1982,32461.0
2020-03-09 11:30:00,37.82,38.05,37.71,38.05,27683.0,35.1889,35.4029,35.0865,35.4029,27683.0
2020-03-09 11:35:00,38.06,38.21,38.03,38.2,34351.0,35.4122,35.5518,35.3843,35.5424,34351.0
2020-03-09 11:40:00,38.21,38.48,38.17,38.48,24970.0,35.5518,35.803,35.5145,35.803,24970.0
2020-03-09 11:45:00,38.46,38.56,38.35,38.41,32373.0,35.7844,35.8774,35.682,35.7378,32373.0
2020-03-09 11:50:00,38.42,38.58,38.42,38.5,18133.0,35.7471,35.896,35.7471,35.8216,18133.0
2020-03-09 11:55:00,38.53,38.58,38.41,38.43,14287.0,35.8495,35.896,35.7378,35.7564,14287.0
2020-03-09 12:00:00,38.42,38.49,38.29,38.42,24878.0,35.7471,35.8123,35.6262,35.7471,24878.0
2020-03-09 12:05:00,38.43,38.58,38.43,38.55,15874.0,35.7564,35.896,35.7564,35.8681,15874.0
2020-03-09 12:10:00,38.57,38.84,38.5,38.74,13817.0,35.8867,36.1379,35.8216,36.0449,13817.0
2020-03-09 12:15:00,38.67,38.77,38.67,38.73,4946.0,35.9797,36.0728,35.9797,36.0356,4946.0
2020-03-09 12:20:00,38.73,38.87,38.64,38.83,6442.0,36.0356,36.1658,35.9518,36.1286,6442.0
2020-03-09 12:25:00,38.81,38.81,38.47,38.47,6787.0,36.11,36.11,35.7937,35.7937,6787.0
2020-03-09 12:30:00,38.45,38.6,38.43,38.44,7326.0,35.7751,35.9146,35.7564,35.7657,7326.0
2020-03-09 12:35:00,38.43,38.5,38.26,38.35,13080.0,35.7564,35.8216,35.5983,35.682,13080.0
2020-03-09 12:40:00,38.33,38.37,38.22,38.22,17722.0,35.6634,35.7006,35.5611,35.5611,17722.0
2020-03-09 12:45:00,38.19,38.36,38.19,38.32,6413.0,35.5331,35.6913,35.5331,35.6541,6413.0
2020-03-09 12:50:00,38.27,38.42,38.27,38.33,19616.0,35.6076,35.7471,35.6076,35.6634,19616.0
2020-03-09 12:55:00,38.35,38.35,38.24,38.27,14066.0,35.682,35.682,35.5797,35.6076,14066.0
2020-03-09 13:00:00,38.28,38.33,38.26,38.29,9503.0,35.6169,35.6634,35.5983,35.6262,9503.0
2020-03-09 13:05:00,38.3,38.3,38.17,38.23,10700.0,35.6355,35.6355,35.5145,35.5704,10700.0
2020-03-09 13:10:00,38.23,38.34,38.23,38.24,19626.0,35.5704,35.6727,35.5704,35.5797,19626.0
2020-03-09 13:15:00,38.24,38.34,38.23,38.23,8186.0,35.5797,35.6727,35.5704,35.5704,8186.0
2020-03-09 13:20:00,38.24,38.35,38.21,38.32,9495.0,35.5797,35.682,35.5518,35.6541,9495.0
2020-03-09 13:25:00,38.32,38.44,38.32,38.34,8169.0,35.6541,35.7657,35.6541,35.6727,8169.0
2020-03-09 13:30:00,38.33,38.38,38.23,38.24,15775.0,35.6634,35.7099,35.5704,35.5797,15775.0
2020-03-09 13:35:00,38.2,38.2,38.08,38.18,12955.0,35.5424,35.5424,35.4308,35.5238,12955.0
2020-03-09 13:40:00,38.12,38.12,37.92,37.94,12821.0,35.468,35.468,35.2819,35.3005,12821.0
2020-03-09 13:45:00,37.9,37.9,37.83,37.88,14590.0,35.2633,35.2633,35.1982,35.2447,14590.0
2020-03-09 13:50:00,37.88,37.88,37.8,37.8,23604.0,35.2447,35.2447,35.1703,35.1703,23604.0
2020-03-09 13:55:00,37.77,37.8,37.65,37.68,39772.0,35.1424,35.1703,35.0307,35.0586,39772.0
2020-03-09 14:00:00,37.67,37.75,37.54,37.54,46821.0,35.0493,35.1238,34.9284,34.9284,46821.0
2020-03-09 14:05:00,37.54,37.62,37.49,37.52,49360.0,34.9284,35.0028,34.8818,34.9098,49360.0
2020-03-09 14:10:00,37.49,37.61,37.47,37.59,48402.0,34.8818,34.9935,34.8632,34.9749,48402.0
2020-03-09 14:15:00,37.58,37.78,37.58,37.64,37759.0,34.9656,35.1517,34.9656,35.0214,37759.0
2020-03-09 14:20:00,37.64,37.8,37.64,37.79,39792.0,35.0214,35.1703,35.0214,35.161,39792.0
2020-03-09 14:25:00,37.74,37.74,37.58,37.59,29104.0,35.1144,35.1144,34.9656,34.9749,29104.0
2020-03-09 14:30:00,37.59,37.71,37.59,37.63,20924.0,34.9749,35.0865,34.9749,35.0121,20924.0
2020-03-09 14:35:00,37.63,37.76,37.63,37.63,18484.0,35.0121,35.1331,35.0121,35.0121,18484.0
2020-03-09 14:40:00,37.61,37.62,37.48,37.48,37083.0,34.9935,35.0028,34.8725,34.8725,37083.0
2020-03-09 14:45:00,37.47,37.49,37.28,37.39,73137.0,34.8632,34.8818,34.6865,34.7888,73137.0
2020-03-09 14:50:00,37.4,37.53,37.38,37.38,62245.0,34.7981,34.9191,34.7795,34.7795,62245.0
2020-03-09 14:55:00,37.39,37.46,37.38,37.39,42982.0,34.7888,34.8539,34.7795,34.7888,42982.0
2020-03-09 15:00:00,37.38,37.53,37.33,37.53,52852.0,34.7795,34.9191,34.733,34.9191,52852.0
2020-03-09 15:05:00,37.55,37.63,37.52,37.59,57828.0,34.9377,35.0121,34.9098,34.9749,57828.0
2020-03-09 15:10:00,37.59,37.59,37.39,37.39,50743.0,34.9749,34.9749,34.7888,34.7888,50743.0
2020-03-09 15:15:00,37.38,37.4,37.33,37.33,34786.0,34.7795,34.7981,34.733,34.733,34786.0
2020-03-09 15:20:00,37.32,37.36,37.28,37.31,58148.0,34.7237,34.7609,34.6865,34.7144,58148.0
2020-03-09 15:25:00,37.31,37.52,37.31,37.39,60528.0,34.7144,34.9098,34.7144,34.7888,60528.0
2020-03-09 15:30:00,37.38,37.38,37.26,37.26,37890.0,34.7795,34.7795,34.6678,34.6678,37890.0
2020-03-09 15:35:00,37.26,37.31,37.24,37.31,58823.0,34.6678,34.7144,34.6492,34.7144,58823.0
2020-03-09 15:40:00,37.31,37.41,37.25,37.38,86628.0,34.7144,34.8074,34.6585,34.7795,86628.0
2020-03-09 15:45:00,37.38,37.38,37.27,37.29,74418.0,34.7795,34.7795,34.6771,34.6958,74418.0
2020-03-09 15:50:00,37.28,37.35,37.26,37.31,103607.0,34.6865,34.7516,34.6678,34.7144,103607.0
2020-03-09 15:55:00,37.31,37.31,37.05,37.06,197548.0,34.7144,34.7144,34.4725,34.4818,197548.0
2020-03-10 09:30:00,37.57,37.71,37.33,37.39,134005.0,34.9563,35.0865,34.733,34.7888,134005.0
2020-03-10 09:35:00,37.38,37.88,37.3,37.75,64690.0,34.7795,35.2447,34.7051,35.1238,64690.0
2020-03-10 09:40:00,37.75,37.96,37.72,37.96,27050.0,35.1238,35.3191,35.0958,35.3191,27050.0
2020-03-10 09:45:00,37.99,38.11,37.58,37.58,28447.0,35.3471,35.4587,34.9656,34.9656,28447.0
2020-03-10 09:50:00,37.54,37.59,37.33,37.47,24359.0,34.9284,34.9749,34.733,34.8632,24359.0
2020-03-10 09:55:00,37.46,37.5,37.11,37.15,22669.0,34.8539,34.8911,34.5283,34.5655,22669.0
2020-03-10 10:00:00,37.11,37.39,37.07,37.38,22361.0,34.5283,34.7888,34.4911,34.7795,22361.0
2020-03-10 10:05:00,37.37,37.41,37.33,37.34,8414.0,34.7702,34.8074,34.733,34.7423,8414.0
2020-03-10 10:10:00,37.34,37.34,37.01,37.05,47030.0,34.7423,34.7423,34.4352,34.4725,47030.0
2020-03-10 10:15:00,37.03,37.09,36.9,37.08,37208.0,34.4538,34.5097,34.3329,34.5004,37208.0
2020-03-10 10:20:00,37.06,37.09,36.95,36.96,17246.0,34.4818,34.5097,34.3794,34.3887,17246.0
2020-03-10 10:25:00,36.97,36.97,36.68,36.8,53096.0,34.398,34.398,34.1282,34.2398,53096.0
2020-03-10 10:30:00,36.81,36.82,36.58,36.59,33490.0,34.2491,34.2585,34.0351,34.0445,33490.0
2020-03-10 10:35:00,36.56,36.9,36.55,36.9,33985.0,34.0165,34.3329,34.0072,34.3329,33985.0
2020-03-10 10:40:00,36.88,36.91,36.7,36.89,20659.0,34.3143,34.3422,34.1468,34.3236,20659.0
2020-03-10 10:45:00,36.87,37.03,36.82,36.95,16502.0,34.305,34.4538,34.2585,34.3794,16502.0
2020-03-10 10:50:00,36.92,37.08,36.91,36.99,27020.0,34.3515,34.5004,34.3422,34.4166,27020.0
2020-03-10 10:55:00,37.0,37.17,36.99,37.0,33465.0,34.4259,34.5841,34.4166,34.4259,33465.0
2020-03-10 11:00:00,36.98,36.98,36.71,36.79,18101.0,34.4073,34.4073,34.1561,34.2305,18101.0
2020-03-10 11:05:00,36.77,36.86,36.69,36.72,18029.0,34.2119,34.2957,34.1375,34.1654,18029.0
2020-03-10 11:10:00,36.71,36.71,36.54,36.54,20194.0,34.1561,34.1561,33.9979,33.9979,20194.0
2020-03-10 11:15:00,36.53,36.68,36.45,36.46,14073.0,33.9886,34.1282,33.9142,33.9235,14073.0
2020-03-10 11:20:00,36.44,36.45,36.2,36.22,28219.0,33.9049,33.9142,33.6816,33.7002,28219.0
2020-03-10 11:25:00,36.17,36.28,35.97,36.24,41022.0,33.6537,33.756,33.4676,33.7188,41022.0
2020-03-10 11:30:00,36.2,36.21,36.08,36.09,13224.0,33.6816,33.6909,33.5699,33.5792,13224.0
2020-03-10 11:35:00,36.07,36.12,35.83,35.87,43612.0,33.5606,33.6072,33.3373,33.3745,43612.0
2020-03-10 11:40:00,35.86,36.11,35.8,36.1,50843.0,33.3652,33.5978,33.3094,33.5885,50843.0
2020-03-10 11:45:00,36.12,36.42,36.11,36.33,47521.0,33.6072,33.8863,33.5978,33.8025,47521.0
2020-03-10 11:50:00,36.34,36.37,36.09,36.14,14978.0,33.8118,33.8398,33.5792,33.6258,14978.0
2020-03-10 11:55:00,36.09,36.12,35.94,35.95,23935.0,33.5792,33.6072,33.4397,33.449,23935.0
2020-03-10 12:00:00,35.92,36.19,35.92,36.11,29359.0,33.4211,33.6723,33.4211,33.5978,29359.0
2020-03-10 12:05:00,36.09,36.38,36.06,36.31,38485.0,33.5792,33.8491,33.5513,33.7839,38485.0
2020-03-10 12:10:00,36.25,36.68,36.18,36.61,47259.0,33.7281,34.1282,33.663,34.0631,47259.0
2020-03-10 12:15:00,36.56,36.56,36.42,36.52,21469.0,34.0165,34.0165,33.8863,33.9793,21469.0
2020-03-10 12:20:00,36.44,36.5,36.33,36.45,15779.0,33.9049,33.9607,33.8025,33.9142,15779.0
2020-03-10 12:25:00,36.44,36.56,36.4,36.4,13632.0,33.9049,34.0165,33.8677,33.8677,13632.0
2020-03-10 12:30:00,36.38,36.38,36.24,36.27,22959.0,33.8491,33.8491,33.7188,33.7467,22959.0
2020-03-10 12:35:00,36.22,36.46,36.17,36.46,24360.0,33.7002,33.9235,33.6537,33.9235,24360.0
2020-03-10 12:40:00,36.47,36.47,36.28,36.3,10714.0,33.9328,33.9328,33.756,33.7746,10714.0
2020-03-10 12:45:00,36.32,36.52,36.31,36.48,18540.0,33.7932,33.9793,33.7839,33.9421,18540.0
2020-03-10 12:50:00,36.48,36.51,36.35,36.5,7919.0,33.9421,33.97,33.8211,33.9607,7919.0
2020-03-10 12:55:00,36.49,36.62,36.49,36.58,11726.0,33.9514,34.0724,33.9514,34.0351,11726.0
2020-03-10 13:00:00,36.56,36.64,36.31,36.36,26360.0,34.0165,34.091,33.7839,33.8305,26360.0
2020-03-10 13:05:00,36.38,36.45,36.31,36.44,13967.0,33.8491,33.9142,33.7839,33.9049,13967.0
2020-03-10 13:10:00,36.45,36.52,36.34,36.37,9515.0,33.9142,33.9793,33.8118,33.8398,9515.0
2020-03-10 13:15:00,36.33,36.49,36.27,36.45,18095.0,33.8025,33.9514,33.7467,33.9142,18095.0
2020-03-10 13:20:00,36.45,36.56,36.44,36.56,17162.0,33.9142,34.0165,33.9049,34.0165,17162.0
2020-03-10 13:25:00,36.57,36.57,36.42,36.52,13365.0,34.0258,34.0258,33.8863,33.9793,13365.0
2020-03-10 13:30:00,36.48,36.63,36.48,36.53,49396.0,33.9421,34.0817,33.9421,33.9886,49396.0
2020-03-10 13:35:00,36.53,36.57,36.33,36.4,29099.0,33.9886,34.0258,33.8025,33.8677,29099.0
2020-03-10 13:40:00,36.39,36.4,36.23,36.25,25943.0,33.8584,33.8677,33.7095,33.7281,25943.0
2020-03-10 13:45:00,36.26,36.27,36.18,36.21,21787.0,33.7374,33.7467,33.663,33.6909,21787.0
2020-03-10 13:50:00,36.18,36.19,36.05,36.06,28787.0,33.663,33.6723,33.542,33.5513,28787.0
2020-03-10 13:55:00,36.03,36.04,35.96,36.01,24130.0,33.5234,33.5327,33.4583,33.5048,24130.0
2020-03-10 14:00:00,36.03,36.15,35.99,36.15,23266.0,33.5234,33.6351,33.4862,33.6351,23266.0
2020-03-10 14:05:00,36.14,36.19,36.01,36.12,24434.0,33.6258,33.6723,33.5048,33.6072,24434.0
2020-03-10 14:10:00,36.12,36.13,36.02,36.04,15018.0,33.6072,33.6165,33.5141,33.5327,15018.0
2020-03-10 14:15:00,36.04,36.08,35.97,36.08,20940.0,33.5327,33.5699,33.4676,33.5699,20940.0
2020-03-10 14:20:00,36.08,36.09,35.92,35.92,21198.0,33.5699,33.5792,33.4211,33.4211,21198.0
2020-03-10 14:25:00,35.92,35.99,35.87,35.98,45344.0,33.4211,33.4862,33.3745,33.4769,45344.0
2020-03-10 14:30:00,35.99,36.16,35.97,36.15,23699.0,33.4862,33.6444,33.4676,33.6351,23699.0
2020-03-10 14:35:00,36.17,36.33,36.17,36.19,19916.0,33.6537,33.8025,33.6537,33.6723,19916.0
2020-03-10 14:40:00,36.19,36.44,36.19,36.44,33675.0,33.6723,33.9049,33.6723,33.9049,33675.0
2020-03-10 14:45:00,36.44,36.77,36.44,36.76,31432.0,33.9049,34.2119,33.9049,34.2026,31432.0
2020-03-10 14:50:00,36.76,36.77,36.56,36.62,25007.0,34.2026,34.2119,34.0165,34.0724,25007.0
2020-03-10 14:55:00,36.61,36.68,36.55,36.59,29218.0,34.0631,34.1282,34.0072,34.0445,29218.0
2020-03-10 15:00:00,36.59,36.69,36.52,36.67,22738.0,34.0445,34.1375,33.9793,34.1189,22738.0
2020-03-10 15:05:00,36.67,36.81,36.67,36.68,57799.0,34.1189,34.2491,34.1189,34.1282,57799.0
2020-03-10 15:10:00,36.69,36.72,36.57,36.61,30954.0,34.1375,34.1654,34.0258,34.0631,30954.0
2020-03-10 15:15:00,36.63,36.94,36.62,36.94,26297.0,34.0817,34.3701,34.0724,34.3701,26297.0
2020-03-10 15:20:00,36.94,37.06,36.94,36.99,22841.0,34.3701,34.4818,34.3701,34.4166,22841.0
2020-03-10 15:25:00,36.99,37.2,36.98,37.18,30815.0,34.4166,34.612,34.4073,34.5934,30815.0
2020-03-10 15:30:00,37.18,37.19,36.97,37.01,44889.0,34.5934,34.6027,34.398,34.4352,44889.0
2020-03-10 15:35:00,37.02,37.02,36.79,36.82,47516.0,34.4445,34.4445,34.2305,34.2585,47516.0
2020-03-10 15:40:00,36.83,37.01,36.83,36.95,67155.0,34.2678,34.4352,34.2678,34.3794,67155.0
2020-03-10 15:45:00,36.96,37.14,36.95,37.12,54140.0,34.3887,34.5562,34.3794,34.5376,54140.0
2020-03-10 15:50:00,37.11,37.27,37.1,37.27,75416.0,34.5283,34.6771,34.519,34.6771,75416.0
2020-03-10 15:55:00,37.28,37.43,37.22,37.41,314662.0,34.6865,34.826,34.6306,34.8074,314662.0
2020-03-11 09:30:00,36.49,36.66,36.26,36.46,177581.0,33.9514,34.1096,33.7374,33.9235,177581.0
2020-03-11 09:35:00,36.38,36.56,36.18,36.32,109131.0,33.8491,34.0165,33.663,33.7932,109131.0
2020-03-11 09:40:00,36.27,36.75,36.25,36.6,44938.0,33.7467,34.1933,33.7281,34.0538,44938.0
2020-03-11 09:45:00,36.57,36.73,36.44,36.44,59732.0,34.0258,34.1747,33.9049,33.9049,59732.0
2020-03-11 09:50:00,36.41,36.63,36.26,36.6,64827.0,33.877,34.0817,33.7374,34.0538,64827.0
2020-03-11 09:55:00,36.57,36.72,36.55,36.62,31264.0,34.0258,34.1654,34.0072,34.0724,31264.0
2020-03-11 10:00:00,36.59,36.8,36.55,36.79,23255.0,34.0445,34.2398,34.0072,34.2305,23255.0
2020-03-11 10:05:00,36.8,36.8,36.52,36.54,36478.0,34.2398,34.2398,33.9793,33.9979,36478.0
2020-03-11 10:10:00,36.54,36.64,36.5,36.55,12345.0,33.9979,34.091,33.9607,34.0072,12345.0
2020-03-11 10:15:00,36.56,36.68,36.48,36.48,14468.0,34.0165,34.1282,33.9421,33.9421,14468.0
2020-03-11 10:20:00,36.46,36.47,36.19,36.23,60674.0,33.9235,33.9328,33.6723,33.7095,60674.0
2020-03-11 10:25:00,36.22,36.24,35.99,36.0,135080.0,33.7002,33.7188,33.4862,33.4955,135080.0
2020-03-11 10:30:00,35.99,36.07,35.94,36.01,33939.0,33.4862,33.5606,33.4397,33.5048,33939.0
2020-03-11 10:35:00,36.0,36.05,35.94,35.94,74027.0,33.4955,33.542,33.4397,33.4397,74027.0
2020-03-11 10:40:00,35.95,35.98,35.81,35.86,60422.0,33.449,33.4769,33.3187,33.3652,60422.0
2020-03-11 10:45:00,35.87,36.0,35.8,35.84,51349.0,33.3745,33.4955,33.3094,33.3466,51349.0
2020-03-11 10:50:00,35.84,36.04,35.82,35.92,73214.0,33.3466,33.5327,33.328,33.4211,73214.0
2020-03-11 10:55:00,35.93,36.11,35.87,36.11,37707.0,33.4304,33.5978,33.3745,33.5978,37707.0
2020-03-11 11:00:00,36.11,36.23,35.93,35.93,23024.0,33.5978,33.7095,33.4304,33.4304,23024.0
2020-03-11 11:05:00,35.92,36.0,35.79,35.9,30449.0,33.4211,33.4955,33.3001,33.4025,30449.0
2020-03-11 11:10:00,35.91,35.91,35.79,35.8,20571.0,33.4118,33.4118,33.3001,33.3094,20571.0
2020-03-11 11:15:00,35.79,35.9,35.79,35.84,28000.0,33.3001,33.4025,33.3001,33.3466,28000.0
2020-03-11 11:20:00,35.85,35.94,35.78,35.85,38565.0,33.3559,33.4397,33.2908,33.3559,38565.0
2020-03-11 11:25:00,35.84,35.93,35.78,35.9,24879.0,33.3466,33.4304,33.2908,33.4025,24879.0
2020-03-11 11:30:00,35.89,35.97,35.83,35.86,14713.0,33.3932,33.4676,33.3373,33.3652,14713.0
2020-03-11 11:35:00,35.81,35.94,35.78,35.87,13504.0,33.3187,33.4397,33.2908,33.3745,13504.0
2020-03-11 11:40:00,35.87,35.87,35.76,35.76,19280.0,33.3745,33.3745,33.2722,33.2722,19280.0
2020-03-11 11:45:00,35.75,35.89,35.69,35.85,44405.0,33.2629,33.3932,33.2071,33.3559,44405.0
2020-03-11 11:50:00,35.84,35.91,35.8,35.8,24045.0,33.3466,33.4118,33.3094,33.3094,24045.0
2020-03-11 11:55:00,35.8,35.91,35.77,35.91,15799.0,33.3094,33.4118,33.2815,33.4118,15799.0
2020-03-11 12:00:00,35.94,35.99,35.85,35.92,20522.0,33.4397,33.4862,33.3559,33.4211,20522.0
2020-03-11 12:05:00,35.93,35.97,35.82,35.86,12504.0,33.4304,33.4676,33.328,33.3652,12504.0
2020-03-11 12:10:00,35.85,36.02,35.85,36.01,9904.0,33.3559,33.5141,33.3559,33.5048,9904.0
2020-03-11 12:15:00,36.0,36.0,35.83,35.85,17056.0,33.4955,33.4955,33.3373,33.3559,17056.0
2020-03-11 12:20:00,35.85,35.91,35.8,35.8,35039.0,33.3559,33.4118,33.3094,33.3094,35039.0
2020-03-11 12:25:00,35.79,35.91,35.79,35.84,15184.0,33.3001,33.4118,33.3001,33.3466,15184.0
2020-03-11 12:30:00,35.83,35.89,35.8,35.84,17027.0,33.3373,33.3932,33.3094,33.3466,17027.0
2020-03-11 12:35:00,35.82,35.83,35.68,35.7,39786.0,33.328,33.3373,33.1978,33.2164,39786.0
2020-03-11 12:40:00,35.69,35.71,35.48,35.48,40946.0,33.2071,33.2257,33.0117,33.0117,40946.0
2020-03-11 12:45:00,35.47,35.48,35.24,35.24,79605.0,33.0024,33.0117,32.7884,32.7884,79605.0
2020-03-11 12:50:00,35.25,35.45,35.2,35.28,46398.0,32.7977,32.9838,32.7512,32.8256,46398.0
2020-03-11 12:55:00,35.27,35.36,35.19,35.34,31760.0,32.8163,32.9,32.7419,32.8814,31760.0
2020-03-11 13:00:00,35.35,35.47,35.25,35.32,25028.0,32.8907,33.0024,32.7977,32.8628,25028.0
2020-03-11 13:05:00,35.33,35.36,35.25,35.28,14920.0,32.8721,32.9,32.7977,32.8256,14920.0
2020-03-11 13:10:00,35.29,35.41,35.27,35.38,20205.0,32.8349,32.9465,32.8163,32.9186,20205.0
2020-03-11 13:15:00,35.37,35.55,35.37,35.5,14067.0,32.9093,33.0768,32.9093,33.0303,14067.0
2020-03-11 13:20:00,35.45,35.49,35.4,35.42,15479.0,32.9838,33.021,32.9372,32.9558,15479.0
2020-03-11 13:25:00,35.43,35.57,35.43,35.43,18749.0,32.9652,33.0954,32.9652,32.9652,18749.0
2020-03-11 13:30:00,35.45,35.52,35.36,35.37,22891.0,32.9838,33.0489,32.9,32.9093,22891.0
2020-03-11 13:35:00,35.37,35.41,35.28,35.3,16076.0,32.9093,32.9465,32.8256,32.8442,16076.0
2020-03-11 13:40:00,35.3,35.35,35.28,35.29,19096.0,32.8442,32.8907,32.8256,32.8349,19096.0
2020-03-11 13:45:00,35.27,35.34,35.22,35.32,30845.0,32.8163,32.8814,32.7698,32.8628,30845.0
2020-03-11 13:50:00,35.31,35.36,35.26,35.27,26281.0,32.8535,32.9,32.807,32.8163,26281.0
2020-03-11 13:55:00,35.28,35.34,35.27,35.32,19343.0,32.8256,32.8814,32.8163,32.8628,19343.0
2020-03-11 14:00:00,35.31,35.31,35.17,35.18,50251.0,32.8535,32.8535,32.7232,32.7325,50251.0
2020-03-11 14:05:00,35.17,35.22,35.11,35.14,21572.0,32.7232,32.7698,32.6674,32.6953,21572.0
2020-03-11 14:10:00,35.14,35.14,34.94,34.94,46883.0,32.6953,32.6953,32.5092,32.5092,46883.0
2020-03-11 14:15:00,34.94,34.97,34.79,34.79,66420.0,32.5092,32.5372,32.3697,32.3697,66420.0
2020-03-11 14:20:00,34.8,34.82,34.69,34.76,57436.0,32.379,32.3976,32.2766,32.3418,57436.0
2020-03-11 14:25:00,34.77,34.77,34.62,34.67,85520.0,32.3511,32.3511,32.2115,32.258,85520.0
2020-03-11 14:30:00,34.66,34.67,34.43,34.43,73700.0,32.2487,32.258,32.0347,32.0347,73700.0
2020-03-11 14:35:00,34.45,34.46,34.22,34.46,52632.0,32.0533,32.0626,31.8393,32.0626,52632.0
2020-03-11 14:40:00,34.46,34.68,34.31,34.33,71485.0,32.0626,32.2673,31.9231,31.9417,71485.0
2020-03-11 14:45:00,34.33,34.53,34.29,34.31,48432.0,31.9417,32.1278,31.9045,31.9231,48432.0
2020-03-11 14:50:00,34.3,34.37,34.15,34.17,70486.0,31.9138,31.9789,31.7742,31.7928,70486.0
2020-03-11 14:55:00,34.17,34.24,34.02,34.03,85572.0,31.7928,31.8579,31.6532,31.6626,85572.0
2020-03-11 15:00:00,34.02,34.1,33.92,33.94,94305.0,31.6532,31.7277,31.5602,31.5788,94305.0
2020-03-11 15:05:00,33.95,34.03,33.68,33.68,167305.0,31.5881,31.6626,31.3369,31.3369,167305.0
2020-03-11 15:10:00,33.69,33.7,33.2,33.2,202908.0,31.3462,31.3555,30.8903,30.8903,202908.0
2020-03-11 15:15:00,33.2,33.44,33.03,33.41,276799.0,30.8903,31.1136,30.7321,31.0857,276799.0
2020-03-11 15:20:00,33.4,33.49,33.31,33.31,233705.0,31.0764,31.1601,30.9926,30.9926,233705.0
2020-03-11 15:25:00,33.31,33.38,33.17,33.34,227203.0,30.9926,31.0578,30.8624,31.0206,227203.0
2020-03-11 15:30:00,33.31,33.7,33.26,33.68,250120.0,30.9926,31.3555,30.9461,31.3369,250120.0
2020-03-11 15:35:00,33.68,33.79,33.63,33.73,166912.0,31.3369,31.4392,31.2904,31.3834,166912.0
2020-03-11 15:40:00,33.74,33.84,33.62,33.67,225379.0,31.3927,31.4858,31.2811,31.3276,225379.0
2020-03-11 15:45:00,33.68,33.71,33.51,33.54,119732.0,31.3369,31.3648,31.1787,31.2066,119732.0
2020-03-11 15:50:00,33.53,33.6,33.51,33.51,130605.0,31.1973,31.2625,31.1787,31.1787,130605.0
2020-03-11 15:55:00,33.52,33.54,33.46,33.48,201564.0,31.188,31.2066,31.1322,31.1508,201564.0
2020-03-12 09:30:00,29.9,30.28,29.58,29.75,364369.0,27.8199,28.1734,27.5221,27.6803,364369.0
2020-03-12 09:35:00,29.75,30.01,29.75,30.0,32697.0,27.6803,27.9222,27.6803,27.9129,32697.0
2020-03-12 09:40:00,30.0,30.0,30.0,30.0,0.0,27.9129,27.9129,27.9129,27.9129,0.0
2020-03-12 09:45:00,30.0,30.0,30.0,30.0,0.0,27.9129,27.9129,27.9129,27.9129,0.0
2020-03-12 09:50:00,29.57,29.99,28.7,29.07,121227.0,27.5128,27.9036,26.7034,27.0476,121227.0
2020-03-12 09:55:00,29.02,31.36,28.87,31.36,275662.0,27.0011,29.1783,26.8615,29.1783,275662.0
2020-03-12 10:00:00,31.5,31.51,30.64,30.69,75964.0,29.3086,29.3179,28.5084,28.5549,75964.0
2020-03-12 10:05:00,30.66,30.79,29.57,29.75,287053.0,28.527,28.648,27.5128,27.6803,287053.0
2020-03-12 10:10:00,29.77,30.49,29.72,29.86,171626.0,27.6989,28.3688,27.6524,27.7827,171626.0
2020-03-12 10:15:00,29.83,30.03,29.67,29.81,126311.0,27.7547,27.9408,27.6059,27.7361,126311.0
2020-03-12 10:20:00,29.79,30.13,29.68,30.12,84139.0,27.7175,28.0339,27.6152,28.0246,84139.0
2020-03-12 10:25:00,30.14,31.02,30.14,30.38,111477.0,28.0432,28.862,28.0432,28.2665,111477.0
2020-03-12 10:30:00,30.39,30.59,30.26,30.51,115453.0,28.2758,28.4619,28.1548,28.3874,115453.0
2020-03-12 10:35:00,30.53,30.67,30.49,30.6,89958.0,28.406,28.5363,28.3688,28.4712,89958.0
2020-03-12 10:40:00,30.58,30.58,30.18,30.35,41397.0,28.4526,28.4526,28.0804,28.2386,41397.0
2020-03-12 10:45:00,30.36,30.48,30.21,30.43,42063.0,28.2479,28.3595,28.1083,28.313,42063.0
2020-03-12 10:50:00,30.45,30.7,30.34,30.67,37162.0,28.3316,28.5642,28.2293,28.5363,37162.0
2020-03-12 10:55:00,30.68,31.04,30.64,31.04,42275.0,28.5456,28.8806,28.5084,28.8806,42275.0
2020-03-12 11:00:00,31.05,31.06,30.58,30.58,41629.0,28.8899,28.8992,28.4526,28.4526,41629.0
2020-03-12 11:05:00,30.56,30.57,30.3,30.3,50151.0,28.434,28.4433,28.192,28.192,50151.0
2020-03-12 11:10:00,30.28,30.51,30.24,30.42,55348.0,28.1734,28.3874,28.1362,28.3037,55348.0
2020-03-12 11:15:00,30.41,30.41,30.12,30.14,63529.0,28.2944,28.2944,28.0246,28.0432,63529.0
2020-03-12 11:20:00,30.15,30.27,30.0,30.13,80895.0,28.0525,28.1641,27.9129,28.0339,80895.0
2020-03-12 11:25:00,30.13,30.19,30.02,30.02,55660.0,28.0339,28.0897,27.9315,27.9315,55660.0
2020-03-12 11:30:00,30.01,30.01,29.81,29.87,97650.0,27.9222,27.9222,27.7361,27.792,97650.0
2020-03-12 11:35:00,29.86,29.99,29.8,29.86,121547.0,27.7827,27.9036,27.7268,27.7827,121547.0
2020-03-12 11:40:00,29.86,29.88,29.61,29.61,105227.0,27.7827,27.8013,27.55,27.55,105227.0
2020-03-12 11:45:00,29.6,29.62,29.44,29.56,55938.0,27.5407,27.5594,27.3919,27.5035,55938.0
2020-03-12 11:50:00,29.53,29.53,29.28,29.28,111997.0,27.4756,27.4756,27.243,27.243,111997.0
2020-03-12 11:55:00,29.23,29.67,29.21,29.65,62189.0,27.1965,27.6059,27.1779,27.5873,62189.0
2020-03-12 12:00:00,29.66,30.04,29.64,29.91,35646.0,27.5966,27.9501,27.578,27.8292,35646.0
2020-03-12 12:05:00,29.91,29.91,29.69,29.72,57394.0,27.8292,27.8292,27.6245,27.6524,57394.0
2020-03-12 12:10:00,29.71,29.73,29.51,29.57,44317.0,27.6431,27.6617,27.457,27.5128,44317.0
2020-03-12 12:15:00,29.58,29.81,29.54,29.8,43038.0,27.5221,27.7361,27.4849,27.7268,43038.0
2020-03-12 12:20:00,29.81,29.84,29.69,29.73,37517.0,27.7361,27.764,27.6245,27.6617,37517.0
2020-03-12 12:25:00,29.73,30.0,29.72,29.97,29932.0,27.6617,27.9129,27.6524,27.885,29932.0
2020-03-12 12:30:00,29.98,29.98,29.86,29.88,37464.0,27.8943,27.8943,27.7827,27.8013,37464.0
2020-03-12 12:35:00,29.88,29.89,29.75,29.88,50304.0,27.8013,27.8106,27.6803,27.8013,50304.0
2020-03-12 12:40:00,29.88,29.9,29.65,29.7,39769.0,27.8013,27.8199,27.5873,27.6338,39769.0
2020-03-12 12:45:00,29.69,29.82,29.69,29.8,36220.0,27.6245,27.7454,27.6245,27.7268,36220.0
2020-03-12 12:50:00,29.8,30.3,29.8,30.3,88923.0,27.7268,28.192,27.7268,28.192,88923.0
2020-03-12 12:55:00,30.3,31.05,30.19,30.97,102148.0,28.192,28.8899,28.0897,28.8154,102148.0
2020-03-12 13:00:00,30.97,31.73,30.9,31.72,116475.0,28.8154,29.5226,28.7503,29.5133,116475.0
2020-03-12 13:05:00,31.74,32.12,31.74,31.94,168686.0,29.5319,29.8854,29.5319,29.718,168686.0
2020-03-12 13:10:00,31.9,31.9,30.56,30.75,117263.0,29.6807,29.6807,28.434,28.6107,117263.0
2020-03-12 13:15:00,30.74,31.27,30.74,30.8,77950.0,28.6014,29.0946,28.6014,28.6573,77950.0
2020-03-12 13:20:00,30.76,30.78,30.37,30.43,95817.0,28.62,28.6387,28.2572,28.313,95817.0
2020-03-12 13:25:00,30.43,30.53,30.2,30.33,84226.0,28.313,28.406,28.099,28.22,84226.0
2020-03-12 13:30:00,30.33,30.52,29.92,29.95,90402.0,28.22,28.3967,27.8385,27.8664,90402.0
2020-03-12 13:35:00,29.95,29.99,29.75,29.75,59418.0,27.8664,27.9036,27.6803,27.6803,59418.0
2020-03-12 13:40:00,29.75,29.99,29.73,29.9,160972.0,27.6803,27.9036,27.6617,27.8199,160972.0
2020-03-12 13:45:00,29.89,30.43,29.84,30.31,97222.0,27.8106,28.313,27.764,28.2013,97222.0
2020-03-12 13:50:00,30.32,30.42,30.05,30.05,56347.0,28.2107,28.3037,27.9594,27.9594,56347.0
2020-03-12 13:55:00,30.05,30.55,29.75,30.18,82365.0,27.9594,28.4247,27.6803,28.0804,82365.0
2020-03-12 14:00:00,30.18,30.18,29.87,29.87,68767.0,28.0804,28.0804,27.792,27.792,68767.0
2020-03-12 14:05:00,29.86,30.04,29.85,29.94,63140.0,27.7827,27.9501,27.7734,27.8571,63140.0
2020-03-12 14:10:00,29.95,29.99,29.74,29.83,82736.0,27.8664,27.9036,27.671,27.7547,82736.0
2020-03-12 14:15:00,29.83,29.95,29.75,29.75,73779.0,27.7547,27.8664,27.6803,27.6803,73779.0
2020-03-12 14:20:00,29.75,29.76,29.43,29.44,107393.0,27.6803,27.6896,27.3826,27.3919,107393.0
2020-03-12 14:25:00,29.41,29.41,29.25,29.27,124568.0,27.364,27.364,27.2151,27.2337,124568.0
2020-03-12 14:30:00,29.27,29.27,29.03,29.03,95281.0,27.2337,27.2337,27.0104,27.0104,95281.0
2020-03-12 14:35:00,29.03,29.19,29.03,29.18,57131.0,27.0104,27.1593,27.0104,27.15,57131.0
2020-03-12 14:40:00,29.18,29.35,29.05,29.05,55725.0,27.15,27.3081,27.029,27.029,55725.0
2020-03-12 14:45:00,29.05,29.19,28.9,29.18,75574.0,27.029,27.1593,26.8894,27.15,75574.0
2020-03-12 14:50:00,29.18,29.45,29.18,29.22,60649.0,27.15,27.4012,27.15,27.1872,60649.0
2020-03-12 14:55:00,29.21,29.21,29.04,29.04,33253.0,27.1779,27.1779,27.0197,27.0197,33253.0
2020-03-12 15:00:00,29.03,29.06,28.93,28.93,75617.0,27.0104,27.0383,26.9174,26.9174,75617.0
2020-03-12 15:05:00,28.92,28.92,28.75,28.75,132495.0,26.9081,26.9081,26.7499,26.7499,132495.0
2020-03-12 15:10:00,28.75,28.75,28.5,28.5,89420.0,26.7499,26.7499,26.5173,26.5173,89420.0
2020-03-12 15:15:00,28.5,28.5,28.36,28.36,134648.0,26.5173,26.5173,26.387,26.387,134648.0
2020-03-12 15:20:00,28.36,28.36,28.12,28.12,104248.0,26.387,26.387,26.1637,26.1637,104248.0
2020-03-12 15:25:00,28.1,28.1,27.93,27.93,192543.0,26.1451,26.1451,25.9869,25.9869,192543.0
2020-03-12 15:30:00,27.93,27.93,27.3,27.31,226102.0,25.9869,25.9869,25.4008,25.4101,226102.0
2020-03-12 15:35:00,27.31,27.86,26.78,27.51,503094.0,25.4101,25.9218,24.9169,25.5961,503094.0
2020-03-12 15:40:00,27.51,27.93,26.87,27.17,338682.0,25.5961,25.9869,25.0007,25.2798,338682.0
2020-03-12 15:45:00,27.16,27.16,26.08,26.22,320583.0,25.2705,25.2705,24.2656,24.3959,320583.0
2020-03-12 15:50:00,26.22,26.58,26.22,26.5,384528.0,24.3959,24.7308,24.3959,24.6564,384528.0
2020-03-12 15:55:00,26.5,26.52,24.91,25.03,1836632.0,24.6564,24.675,23.177,23.2887,1836632.0
2020-03-13 09:30:00,29.3,29.66,28.81,28.84,257480.0,27.2616,27.5966,26.8057,26.8336,257480.0
2020-03-13 09:35:00,28.81,28.82,27.27,27.27,77485.0,26.8057,26.815,25.3728,25.3728,77485.0
2020-03-13 09:40:00,26.9,27.76,26.85,27.14,107939.0,25.0286,25.8288,24.9821,25.2519,107939.0
2020-03-13 09:45:00,27.2,27.2,26.2,26.59,184327.0,25.3077,25.3077,24.3773,24.7401,184327.0
2020-03-13 09:50:00,26.6,27.18,26.3,26.37,57343.0,24.7495,25.2891,24.4703,24.5355,57343.0
2020-03-13 09:55:00,26.34,26.47,25.58,26.15,60796.0,24.5075,24.6285,23.8004,24.3308,60796.0
2020-03-13 10:00:00,26.15,27.66,25.67,27.32,75602.0,24.3308,25.7357,23.8842,25.4194,75602.0
2020-03-13 10:05:00,27.23,27.23,26.95,27.18,48400.0,25.3356,25.3356,25.0751,25.2891,48400.0
2020-03-13 10:10:00,27.18,28.2,26.94,27.88,48374.0,25.2891,26.2381,25.0658,25.9404,48374.0
2020-03-13 10:15:00,27.86,28.29,27.77,27.97,64117.0,25.9218,26.3219,25.8381,26.0241,64117.0
2020-03-13 10:20:00,27.94,28.62,27.94,28.28,108451.0,25.9962,26.6289,25.9962,26.3126,108451.0
2020-03-13 10:25:00,28.06,28.06,27.42,27.43,38597.0,26.1079,26.1079,25.5124,25.5217,38597.0
2020-03-13 10:30:00,27.45,27.49,27.13,27.13,32160.0,25.5403,25.5775,25.2426,25.2426,32160.0
2020-03-13 10:35:00,27.13,27.29,27.08,27.1,40254.0,25.2426,25.3914,25.1961,25.2147,40254.0
2020-03-13 10:40:00,27.11,27.51,27.03,27.51,40061.0,25.224,25.5961,25.1495,25.5961,40061.0
2020-03-13 10:45:00,27.34,27.61,27.34,27.43,20901.0,25.438,25.6892,25.438,25.5217,20901.0
2020-03-13 10:50:00,27.44,27.44,27.17,27.21,8704.0,25.531,25.531,25.2798,25.317,8704.0
2020-03-13 10:55:00,27.2,27.2,27.0,27.1,31867.0,25.3077,25.3077,25.1216,25.2147,31867.0
2020-03-13 11:00:00,27.08,27.15,26.86,27.15,20824.0,25.1961,25.2612,24.9914,25.2612,20824.0
2020-03-13 11:05:00,27.14,27.7,27.14,27.36,25245.0,25.2519,25.7729,25.2519,25.4566,25245.0
2020-03-13 11:10:00,27.29,27.31,27.16,27.26,18911.0,25.3914,25.4101,25.2705,25.3635,18911.0
2020-03-13 11:15:00,27.26,27.28,26.88,26.89,37149.0,25.3635,25.3821,25.01,25.0193,37149.0
2020-03-13 11:20:00,26.89,26.92,26.88,26.88,26389.0,25.0193,25.0472,25.01,25.01,26389.0
2020-03-13 11:25:00,26.88,26.88,26.61,26.69,27177.0,25.01,25.01,24.7588,24.8332,27177.0
2020-03-13 11:30:00,26.69,26.75,26.27,26.27,26854.0,24.8332,24.889,24.4424,24.4424,26854.0
2020-03-13 11:35:00,26.27,26.32,26.0,26.0,28949.0,24.4424,24.4889,24.1912,24.1912,28949.0
2020-03-13 11:40:00,25.95,25.95,25.55,25.57,12912.0,24.1447,24.1447,23.7725,23.7911,12912.0
2020-03-13 11:45:00,25.58,25.58,24.96,25.08,93259.0,23.8004,23.8004,23.2235,23.3352,93259.0
2020-03-13 11:50:00,25.02,25.7,25.0,25.7,102717.0,23.2794,23.9121,23.2608,23.9121,102717.0
2020-03-13 11:55:00,25.69,26.57,25.69,25.91,43100.0,23.9028,24.7215,23.9028,24.1075,43100.0
2020-03-13 12:00:00,25.9,25.96,25.2,25.63,33510.0,24.0982,24.154,23.4468,23.8469,33510.0
2020-03-13 12:05:00,25.6,25.67,25.36,25.6,28865.0,23.819,23.8842,23.5957,23.819,28865.0
2020-03-13 12:10:00,25.59,25.73,25.5,25.53,48825.0,23.8097,23.94,23.726,23.7539,48825.0
2020-03-13 12:15:00,25.53,25.57,25.4,25.56,39441.0,23.7539,23.7911,23.6329,23.7818,39441.0
2020-03-13 12:20:00,25.55,25.65,25.54,25.55,26421.0,23.7725,23.8655,23.7632,23.7725,26421.0
2020-03-13 12:25:00,25.54,25.62,25.43,25.62,63810.0,23.7632,23.8376,23.6608,23.8376,63810.0
2020-03-13 12:30:00,25.61,25.72,25.5,25.7,42297.0,23.8283,23.9307,23.726,23.9121,42297.0
2020-03-13 12:35:00,25.69,25.71,25.37,25.55,57967.0,23.9028,23.9214,23.605,23.7725,57967.0
2020-03-13 12:40:00,25.57,25.63,25.44,25.5,59003.0,23.7911,23.8469,23.6702,23.726,59003.0
2020-03-13 12:45:00,25.47,26.13,25.47,25.98,57728.0,23.6981,24.3121,23.6981,24.1726,57728.0
2020-03-13 12:50:00,25.97,26.28,25.89,25.99,32323.0,24.1633,24.4517,24.0888,24.1819,32323.0
2020-03-13 12:55:00,26.01,26.07,25.68,26.0,58219.0,24.2005,24.2563,23.8935,24.1912,58219.0
2020-03-13 13:00:00,25.99,25.99,25.83,25.85,28448.0,24.1819,24.1819,24.033,24.0516,28448.0
2020-03-13 13:05:00,25.84,25.84,25.7,25.75,30842.0,24.0423,24.0423,23.9121,23.9586,30842.0
2020-03-13 13:10:00,25.76,25.87,25.75,25.82,54537.0,23.9679,24.0702,23.9586,24.0237,54537.0
2020-03-13 13:15:00,25.83,25.83,25.67,25.72,30808.0,24.033,24.033,23.8842,23.9307,30808.0
2020-03-13 13:20:00,25.71,25.77,25.53,25.53,16422.0,23.9214,23.9772,23.7539,23.7539,16422.0
2020-03-13 13:25:00,25.54,25.61,25.32,25.32,36146.0,23.7632,23.8283,23.5585,23.5585,36146.0
2020-03-13 13:30:00,25.32,25.4,25.0,25.36,58237.0,23.5585,23.6329,23.2608,23.5957,58237.0
2020-03-13 13:35:00,25.25,25.31,25.09,25.14,38189.0,23.4934,23.5492,23.3445,23.391,38189.0
2020-03-13 13:40:00,25.13,25.17,24.89,24.91,71304.0,23.3817,23.4189,23.1584,23.177,71304.0
2020-03-13 13:45:00,24.9,25.47,24.9,25.38,52214.0,23.1677,23.6981,23.1677,23.6143,52214.0
2020-03-13 13:50:00,25.34,25.52,25.28,25.46,38395.0,23.5771,23.7446,23.5213,23.6888,38395.0
2020-03-13 13:55:00,25.48,25.62,25.43,25.44,59193.0,23.7074,23.8376,23.6608,23.6702,59193.0
2020-03-13 14:00:00,25.44,25.76,25.44,25.76,91929.0,23.6702,23.9679,23.6702,23.9679,91929.0
2020-03-13 14:05:00,25.73,25.82,25.61,25.81,53269.0,23.94,24.0237,23.8283,24.0144,53269.0
2020-03-13 14:10:00,25.81,26.1,25.79,26.0,86345.0,24.0144,24.2842,23.9958,24.1912,86345.0
2020-03-13 14:15:00,25.98,25.98,25.66,25.78,24392.0,24.1726,24.1726,23.8748,23.9865,24392.0
2020-03-13 14:20:00,25.79,25.94,25.72,25.79,14997.0,23.9958,24.1354,23.9307,23.9958,14997.0
2020-03-13 14:25:00,25.79,25.81,25.69,25.69,20740.0,23.9958,24.0144,23.9028,23.9028,20740.0
2020-03-13 14:30:00,25.69,25.69,25.27,25.42,45676.0,23.9028,23.9028,23.512,23.6515,45676.0
2020-03-13 14:35:00,25.41,25.48,25.25,25.48,44502.0,23.6422,23.7074,23.4934,23.7074,44502.0
2020-03-13 14:40:00,25.47,25.66,25.4,25.64,37369.0,23.6981,23.8748,23.6329,23.8562,37369.0
2020-03-13 14:45:00,25.63,25.63,25.42,25.42,17831.0,23.8469,23.8469,23.6515,23.6515,17831.0
2020-03-13 14:50:00,25.41,25.41,25.03,25.05,44089.0,23.6422,23.6422,23.2887,23.3073,44089.0
2020-03-13 14:55:00,25.03,25.1,24.92,24.92,76436.0,23.2887,23.3538,23.1863,23.1863,76436.0
2020-03-13 15:00:00,24.92,25.18,24.92,25.05,55369.0,23.1863,23.4282,23.1863,23.3073,55369.0
2020-03-13 15:05:00,25.05,25.13,25.03,25.11,57967.0,23.3073,23.3817,23.2887,23.3631,57967.0
2020-03-13 15:10:00,25.1,25.19,24.95,24.98,57316.0,23.3538,23.4375,23.2142,23.2422,57316.0
2020-03-13 15:15:00,24.98,24.99,24.85,24.93,62781.0,23.2422,23.2515,23.1212,23.1956,62781.0
2020-03-13 15:20:00,24.92,24.92,24.67,24.71,90812.0,23.1863,23.1863,22.9537,22.9909,90812.0
2020-03-13 15:25:00,24.71,24.71,24.03,24.25,126109.0,22.9909,22.9909,22.3582,22.5629,126109.0
2020-03-13 15:30:00,24.26,24.28,22.82,22.86,147190.0,22.5722,22.5909,21.2324,21.2696,147190.0
2020-03-13 15:35:00,22.9,23.04,22.78,23.03,192994.0,21.3069,21.4371,21.1952,21.4278,192994.0
2020-03-13 15:40:00,23.02,23.02,21.62,21.62,369201.0,21.4185,21.4185,20.1159,20.1159,369201.0
2020-03-13 15:45:00,21.62,21.62,20.05,20.07,1307574.0,20.1159,20.1159,18.6551,18.6737,1307574.0
2020-03-13 15:50:00,20.07,20.66,19.52,20.04,990985.0,18.6737,19.2227,18.162,18.6458,990985.0
2020-03-13 15:55:00,20.03,21.97,19.56,21.97,2476601.0,18.6365,20.4416,18.1992,20.4416,2476601.0
2020-03-16 09:30:00,19.8,20.5,19.8,20.28,166983.0,18.4225,19.0738,18.4225,18.8691,166983.0
2020-03-16 09:35:00,20.28,20.28,20.28,20.28,0.0,18.8691,18.8691,18.8691,18.8691,0.0
2020-03-16 09:40:00,20.28,20.28,20.28,20.28,0.0,18.8691,18.8691,18.8691,18.8691,0.0
2020-03-16 09:45:00,19.8,21.04,19.79,20.78,356881.0,18.4225,19.5763,18.4132,19.3343,356881.0
2020-03-16 09:50:00,20.77,20.9,19.95,20.17,244795.0,19.325,19.446,18.5621,18.7668,244795.0
2020-03-16 09:55:00,20.18,21.28,20.07,21.28,109137.0,18.7761,19.7996,18.6737,19.7996,109137.0
2020-03-16 10:00:00,21.28,21.28,21.28,21.28,0.0,19.7996,19.7996,19.7996,19.7996,0.0
2020-03-16 10:05:00,22.0,22.15,21.5,22.08,173151.0,20.4695,20.609,20.0043,20.5439,173151.0
2020-03-16 10:10:00,22.09,23.33,21.93,22.75,232247.0,20.5532,21.7069,20.4043,21.1673,232247.0
2020-03-16 10:15:00,22.75,22.8,22.36,22.4,182387.0,21.1673,21.2138,20.8044,20.8416,182387.0
2020-03-16 10:20:00,22.4,23.45,22.4,23.34,75743.0,20.8416,21.8186,20.8416,21.7162,75743.0
2020-03-16 10:25:00,23.33,23.99,23.27,23.8,243916.0,21.7069,22.321,21.6511,22.1442,243916.0
2020-03-16 10:30:00,23.82,23.98,23.5,23.93,165319.0,22.1629,22.3117,21.8651,22.2652,165319.0
2020-03-16 10:35:00,23.94,24.59,23.78,24.38,181285.0,22.2745,22.8793,22.1256,22.6839,181285.0
2020-03-16 10:40:00,24.46,25.05,24.38,25.05,109201.0,22.7583,23.3073,22.6839,23.3073,109201.0
2020-03-16 10:45:00,25.02,25.48,24.9,24.9,114521.0,23.2794,23.7074,23.1677,23.1677,114521.0
2020-03-16 10:50:00,24.9,25.3,24.52,25.23,137617.0,23.1677,23.5399,22.8142,23.4748,137617.0
2020-03-16 10:55:00,25.17,25.3,24.47,24.81,166466.0,23.4189,23.5399,22.7676,23.084,166466.0
2020-03-16 11:00:00,24.8,24.82,23.84,23.98,71607.0,23.0747,23.0933,22.1815,22.3117,71607.0
2020-03-16 11:05:00,23.94,24.19,23.77,24.15,36429.0,22.2745,22.5071,22.1163,22.4699,36429.0
2020-03-16 11:10:00,24.18,24.97,24.18,24.78,104734.0,22.4978,23.2329,22.4978,23.0561,104734.0
2020-03-16 11:15:00,24.97,25.22,24.6,25.15,98323.0,23.2329,23.4655,22.8886,23.4003,98323.0
2020-03-16 11:20:00,25.26,25.31,24.88,25.11,57123.0,23.5027,23.5492,23.1491,23.3631,57123.0
2020-03-16 11:25:00,25.2,25.42,25.11,25.4,53356.0,23.4468,23.6515,23.3631,23.6329,53356.0
2020-03-16 11:30:00,25.46,25.53,25.25,25.3,54575.0,23.6888,23.7539,23.4934,23.5399,54575.0
2020-03-16 11:35:00,25.3,25.38,25.26,25.35,34408.0,23.5399,23.6143,23.5027,23.5864,34408.0
2020-03-16 11:40:00,25.37,25.4,24.93,25.0,86245.0,23.605,23.6329,23.1956,23.2608,86245.0
2020-03-16 11:45:00,25.0,25.0,24.65,24.74,84012.0,23.2608,23.2608,22.9351,23.0189,84012.0
2020-03-16 11:50:00,24.74,25.14,24.74,25.11,50231.0,23.0189,23.391,23.0189,23.3631,50231.0
2020-03-16 11:55:00,25.11,25.12,24.9,25.03,33496.0,23.3631,23.3724,23.1677,23.2887,33496.0
2020-03-16 12:00:00,25.04,25.21,25.0,25.18,25713.0,23.298,23.4562,23.2608,23.4282,25713.0
2020-03-16 12:05:00,25.17,25.23,24.92,24.94,32736.0,23.4189,23.4748,23.1863,23.2049,32736.0
2020-03-16 12:10:00,24.96,25.07,24.92,24.92,39619.0,23.2235,23.3259,23.1863,23.1863,39619.0
2020-03-16 12:15:00,24.92,25.04,24.92,24.96,29391.0,23.1863,23.298,23.1863,23.2235,29391.0
2020-03-16 12:20:00,25.0,25.21,25.0,25.08,44020.0,23.2608,23.4562,23.2608,23.3352,44020.0
2020-03-16 12:25:00,25.08,25.45,25.08,25.18,79143.0,23.3352,23.6795,23.3352,23.4282,79143.0
2020-03-16 12:30:00,25.23,25.54,25.2,25.53,76847.0,23.4748,23.7632,23.4468,23.7539,76847.0
2020-03-16 12:35:00,25.56,25.72,25.45,25.47,104006.0,23.7818,23.9307,23.6795,23.6981,104006.0
2020-03-16 12:40:00,25.54,25.62,25.34,25.59,31831.0,23.7632,23.8376,23.5771,23.8097,31831.0
2020-03-16 12:45:00,25.58,25.58,25.43,25.51,46502.0,23.8004,23.8004,23.6608,23.7353,46502.0
2020-03-16 12:50:00,25.5,25.54,25.24,25.32,36781.0,23.726,23.7632,23.4841,23.5585,36781.0
2020-03-16 12:55:00,25.32,25.57,25.17,25.56,19229.0,23.5585,23.7911,23.4189,23.7818,19229.0
2020-03-16 13:00:00,25.55,25.88,25.48,25.86,106641.0,23.7725,24.0795,23.7074,24.0609,106641.0
2020-03-16 13:05:00,25.89,25.89,25.63,25.73,70939.0,24.0888,24.0888,23.8469,23.94,70939.0
2020-03-16 13:10:00,25.73,25.78,25.53,25.55,56946.0,23.94,23.9865,23.7539,23.7725,56946.0
2020-03-16 13:15:00,25.58,25.67,25.13,25.17,23646.0,23.8004,23.8842,23.3817,23.4189,23646.0
2020-03-16 13:20:00,25.12,25.47,25.12,25.46,27012.0,23.3724,23.6981,23.3724,23.6888,27012.0
2020-03-16 13:25:00,25.46,25.5,25.23,25.24,38020.0,23.6888,23.726,23.4748,23.4841,38020.0
2020-03-16 13:30:00,25.2,25.21,25.08,25.15,73404.0,23.4468,23.4562,23.3352,23.4003,73404.0
2020-03-16 13:35:00,25.15,25.17,24.91,24.97,79219.0,23.4003,23.4189,23.177,23.2329,79219.0
2020-03-16 13:40:00,24.98,24.98,24.66,24.7,34704.0,23.2422,23.2422,22.9444,22.9816,34704.0
2020-03-16 13:45:00,24.7,24.99,24.7,24.97,109012.0,22.9816,23.2515,22.9816,23.2329,109012.0
2020-03-16 13:50:00,24.96,25.5,24.96,25.38,43478.0,23.2235,23.726,23.2235,23.6143,43478.0
2020-03-16 13:55:00,25.26,25.32,25.04,25.16,54130.0,23.5027,23.5585,23.298,23.4096,54130.0
2020-03-16 14:00:00,25.14,25.25,24.9,25.25,42956.0,23.391,23.4934,23.1677,23.4934,42956.0
2020-03-16 14:05:00,25.29,25.4,25.08,25.1,48502.0,23.5306,23.6329,23.3352,23.3538,48502.0
2020-03-16 14:10:00,25.11,25.27,25.11,25.26,85743.0,23.3631,23.512,23.3631,23.5027,85743.0
2020-03-16 14:15:00,25.26,25.26,25.17,25.19,68943.0,23.5027,23.5027,23.4189,23.4375,68943.0
2020-03-16 14:20:00,25.16,25.16,25.11,25.14,29619.0,23.4096,23.4096,23.3631,23.391,29619.0
2020-03-16 14:25:00,25.14,25.21,25.11,25.13,72469.0,23.391,23.4562,23.3631,23.3817,72469.0
2020-03-16 14:30:00,25.12,25.69,25.06,25.69,66459.0,23.3724,23.9028,23.3166,23.9028,66459.0
2020-03-16 14:35:00,25.69,25.77,25.42,25.5,59674.0,23.9028,23.9772,23.6515,23.726,59674.0
2020-03-16 14:40:00,25.5,25.59,25.45,25.5,73949.0,23.726,23.8097,23.6795,23.726,73949.0
2020-03-16 14:45:00,25.51,25.65,25.43,25.5,93828.0,23.7353,23.8655,23.6608,23.726,93828.0
2020-03-16 14:50:00,25.51,25.89,25.48,25.64,73796.0,23.7353,24.0888,23.7074,23.8562,73796.0
2020-03-16 14:55:00,25.64,26.09,25.63,25.81,97183.0,23.8562,24.2749,23.8469,24.0144,97183.0
2020-03-16 15:00:00,25.85,25.91,25.63,25.85,75544.0,24.0516,24.1075,23.8469,24.0516,75544.0
2020-03-16 15:05:00,25.82,27.63,25.81,27.57,95540.0,24.0237,25.7078,24.0144,25.652,95540.0
2020-03-16 15:10:00,27.64,27.67,26.5,27.02,208217.0,25.7171,25.745,24.6564,25.1402,208217.0
2020-03-16 15:15:00,27.02,27.59,26.85,27.57,190166.0,25.1402,25.6706,24.9821,25.652,190166.0
2020-03-16 15:20:00,27.61,27.84,27.1,27.6,160029.0,25.6892,25.9032,25.2147,25.6799,160029.0
2020-03-16 15:25:00,27.44,27.6,27.09,27.11,283759.0,25.531,25.6799,25.2054,25.224,283759.0
2020-03-16 15:30:00,27.11,27.11,26.26,26.26,258016.0,25.224,25.224,24.4331,24.4331,258016.0
2020-03-16 15:35:00,26.25,26.5,25.83,25.91,138025.0,24.4238,24.6564,24.033,24.1075,138025.0
2020-03-16 15:40:00,25.91,26.74,25.74,26.31,154410.0,24.1075,24.8797,23.9493,24.4796,154410.0
2020-03-16 15:45:00,26.3,26.93,26.05,26.56,198070.0,24.4703,25.0565,24.2377,24.7122,198070.0
2020-03-16 15:50:00,26.54,26.57,25.88,25.88,277065.0,24.6936,24.7215,24.0795,24.0795,277065.0
2020-03-16 15:55:00,25.87,27.36,25.4,26.84,2305547.0,24.0702,25.4566,23.6329,24.9728,2305547.0
2020-03-17 09:30:00,27.01,28.93,27.01,28.92,190327.0,25.1309,26.9174,25.1309,26.9081,190327.0
2020-03-17 09:35:00,28.35,28.35,27.97,28.1,154434.0,26.3777,26.3777,26.0241,26.1451,154434.0
2020-03-17 09:40:00,28.09,28.44,27.45,27.81,123163.0,26.1358,26.4614,25.5403,25.8753,123163.0
2020-03-17 09:45:00,27.75,28.5,27.61,28.24,56931.0,25.8194,26.5173,25.6892,26.2754,56931.0
2020-03-17 09:50:00,28.13,28.26,27.92,27.98,41001.0,26.173,26.294,25.9776,26.0334,41001.0
2020-03-17 09:55:00,27.98,28.01,27.66,27.88,53156.0,26.0334,26.0614,25.7357,25.9404,53156.0
2020-03-17 10:00:00,27.9,28.79,27.9,28.79,51182.0,25.959,26.7871,25.959,26.7871,51182.0
2020-03-17 10:05:00,28.83,29.44,28.75,29.3,60519.0,26.8243,27.3919,26.7499,27.2616,60519.0
2020-03-17 10:10:00,29.26,30.38,29.26,30.3,87312.0,27.2244,28.2665,27.2244,28.192,87312.0
2020-03-17 10:15:00,30.42,30.93,30.07,30.47,76977.0,28.3037,28.7782,27.978,28.3502,76977.0
2020-03-17 10:20:00,30.5,30.83,30.13,30.8,45391.0,28.3781,28.6852,28.0339,28.6573,45391.0
2020-03-17 10:25:00,30.74,30.94,30.28,30.69,60127.0,28.6014,28.7875,28.1734,28.5549,60127.0
2020-03-17 10:30:00,30.57,31.47,30.53,31.1,119473.0,28.4433,29.2806,28.406,28.9364,119473.0
2020-03-17 10:35:00,31.04,31.04,29.78,30.53,76033.0,28.8806,28.8806,27.7082,28.406,76033.0
2020-03-17 10:40:00,30.47,31.03,30.14,30.96,70796.0,28.3502,28.8713,28.0432,28.8061,70796.0
2020-03-17 10:45:00,31.06,31.62,30.73,31.62,78041.0,28.8992,29.4202,28.5921,29.4202,78041.0
2020-03-17 10:50:00,31.63,32.27,31.38,31.56,177645.0,29.4295,30.025,29.1969,29.3644,177645.0
2020-03-17 10:55:00,31.55,32.24,31.48,31.95,84710.0,29.3551,29.9971,29.29,29.7273,84710.0
2020-03-17 11:00:00,31.94,32.21,31.64,31.88,68113.0,29.718,29.9692,29.4388,29.6621,68113.0
2020-03-17 11:05:00,32.01,32.23,31.6,32.15,61831.0,29.7831,29.9878,29.4016,29.9133,61831.0
2020-03-17 11:10:00,32.12,32.76,32.06,32.76,44951.0,29.8854,30.4809,29.8296,30.4809,44951.0
2020-03-17 11:15:00,32.77,32.9,32.35,32.37,190223.0,30.4902,30.6112,30.0994,30.118,190223.0
2020-03-17 11:20:00,32.36,32.73,31.75,31.8,105181.0,30.1087,30.453,29.5412,29.5877,105181.0
2020-03-17 11:25:00,31.8,32.11,31.07,31.07,131335.0,29.5877,29.8761,28.9085,28.9085,131335.0
2020-03-17 11:30:00,31.07,32.14,31.07,31.67,103433.0,28.9085,29.904,28.9085,29.4667,103433.0
2020-03-17 11:35:00,31.79,31.79,30.71,31.4,41845.0,29.5784,29.5784,28.5735,29.2155,41845.0
2020-03-17 11:40:00,31.42,31.56,31.16,31.34,60208.0,29.2341,29.3644,28.9922,29.1597,60208.0
2020-03-17 11:45:00,31.34,31.39,30.92,31.18,34779.0,29.1597,29.2062,28.7689,29.0108,34779.0
2020-03-17 11:50:00,31.16,31.6,31.15,31.19,65075.0,28.9922,29.4016,28.9829,29.0201,65075.0
2020-03-17 11:55:00,31.16,31.19,29.61,30.39,116060.0,28.9922,29.0201,27.55,28.2758,116060.0
2020-03-17 12:00:00,30.52,31.21,30.3,31.19,25148.0,28.3967,29.0387,28.192,29.0201,25148.0
2020-03-17 12:05:00,31.31,31.31,30.76,30.83,26100.0,29.1318,29.1318,28.62,28.6852,26100.0
2020-03-17 12:10:00,30.81,31.4,30.81,31.4,32464.0,28.6666,29.2155,28.6666,29.2155,32464.0
2020-03-17 12:15:00,31.4,31.4,30.37,30.52,43124.0,29.2155,29.2155,28.2572,28.3967,43124.0
2020-03-17 12:20:00,30.5,30.61,29.79,29.79,25029.0,28.3781,28.4805,27.7175,27.7175,25029.0
2020-03-17 12:25:00,29.74,30.5,29.69,30.16,21782.0,27.671,28.3781,27.6245,28.0618,21782.0
2020-03-17 12:30:00,30.11,30.33,29.84,30.01,30603.0,28.0153,28.22,27.764,27.9222,30603.0
2020-03-17 12:35:00,30.03,30.11,29.35,29.36,23659.0,27.9408,28.0153,27.3081,27.3174,23659.0
2020-03-17 12:40:00,29.37,29.52,28.57,29.52,32314.0,27.3267,27.4663,26.5824,27.4663,32314.0
2020-03-17 12:45:00,29.73,30.07,29.43,29.97,19252.0,27.6617,27.978,27.3826,27.885,19252.0
2020-03-17 12:50:00,29.96,29.99,29.54,29.99,12763.0,27.8757,27.9036,27.4849,27.9036,12763.0
2020-03-17 12:55:00,29.98,30.82,29.98,30.37,38400.0,27.8943,28.6759,27.8943,28.2572,38400.0
2020-03-17 13:00:00,30.41,30.48,30.02,30.07,29497.0,28.2944,28.3595,27.9315,27.978,29497.0
2020-03-17 13:05:00,30.02,30.35,29.86,29.86,13953.0,27.9315,28.2386,27.7827,27.7827,13953.0
2020-03-17 13:10:00,29.86,29.88,29.05,29.77,24368.0,27.7827,27.8013,27.029,27.6989,24368.0
2020-03-17 13:15:00,29.6,29.82,29.45,29.82,10737.0,27.5407,27.7454,27.4012,27.7454,10737.0
2020-03-17 13:20:00,29.82,30.18,29.55,29.69,19535.0,27.7454,28.0804,27.4942,27.6245,19535.0
2020-03-17 13:25:00,29.7,29.92,29.62,29.67,20809.0,27.6338,27.8385,27.5594,27.6059,20809.0
2020-03-17 13:30:00,29.69,29.93,29.36,29.65,11913.0,27.6245,27.8478,27.3174,27.5873,11913.0
2020-03-17 13:35:00,29.7,30.27,29.68,30.2,18809.0,27.6338,28.1641,27.6152,28.099,18809.0
2020-03-17 13:40:00,30.2,30.41,30.2,30.29,15336.0,28.099,28.2944,28.099,28.1827,15336.0
2020-03-17 13:45:00,30.35,30.46,30.11,30.42,12488.0,28.2386,28.3409,28.0153,28.3037,12488.0
2020-03-17 13:50:00,30.31,30.45,30.26,30.41,15449.0,28.2013,28.3316,28.1548,28.2944,15449.0
2020-03-17 13:55:00,30.42,31.15,30.4,31.07,60746.0,28.3037,28.9829,28.2851,28.9085,60746.0
2020-03-17 14:00:00,31.08,31.15,30.38,30.62,33024.0,28.9178,28.9829,28.2665,28.4898,33024.0
2020-03-17 14:05:00,30.64,31.02,30.62,31.02,24048.0,28.5084,28.862,28.4898,28.862,24048.0
2020-03-17 14:10:00,31.02,31.1,30.75,30.95,15337.0,28.862,28.9364,28.6107,28.7968,15337.0
2020-03-17 14:15:00,31.18,31.45,30.95,30.96,32280.0,29.0108,29.262,28.7968,28.8061,32280.0
2020-03-17 14:20:00,31.17,31.43,30.85,31.04,41355.0,29.0015,29.2434,28.7038,28.8806,41355.0
2020-03-17 14:25:00,31.06,31.39,31.06,31.39,38094.0,28.8992,29.2062,28.8992,29.2062,38094.0
2020-03-17 14:30:00,31.37,31.42,30.99,31.12,45831.0,29.1876,29.2341,28.834,28.955,45831.0
2020-03-17 14:35:00,31.13,31.29,31.04,31.06,30055.0,28.9643,29.1132,28.8806,28.8992,30055.0
2020-03-17 14:40:00,31.07,31.26,30.74,30.92,34366.0,28.9085,29.0853,28.6014,28.7689,34366.0
2020-03-17 14:45:00,30.91,30.93,30.5,30.5,38053.0,28.7596,28.7782,28.3781,28.3781,38053.0
2020-03-17 14:50:00,30.45,30.74,30.42,30.7,30655.0,28.3316,28.6014,28.3037,28.5642,30655.0
2020-03-17 14:55:00,30.67,30.8,30.57,30.65,32828.0,28.5363,28.6573,28.4433,28.5177,32828.0
2020-03-17 15:00:00,30.65,30.68,29.8,30.13,46133.0,28.5177,28.5456,27.7268,28.0339,46133.0
2020-03-17 15:05:00,30.13,30.61,29.98,30.59,48237.0,28.0339,28.4805,27.8943,28.4619,48237.0
2020-03-17 15:10:00,30.59,30.83,30.59,30.77,45369.0,28.4619,28.6852,28.4619,28.6293,45369.0
2020-03-17 15:15:00,30.72,31.14,30.72,31.0,58403.0,28.5828,28.9736,28.5828,28.8433,58403.0
2020-03-17 15:20:00,31.0,31.0,30.74,30.92,46643.0,28.8433,28.8433,28.6014,28.7689,46643.0
2020-03-17 15:25:00,30.93,31.09,30.61,30.71,72543.0,28.7782,28.9271,28.4805,28.5735,72543.0
2020-03-17 15:30:00,30.71,31.01,30.71,30.9,72515.0,28.5735,28.8527,28.5735,28.7503,72515.0
2020-03-17 15:35:00,30.9,31.08,30.79,31.01,64255.0,28.7503,28.9178,28.648,28.8527,64255.0
2020-03-17 15:40:00,31.01,31.22,31.01,31.22,119702.0,28.8527,29.048,28.8527,29.048,119702.0
2020-03-17 15:45:00,31.23,31.67,31.23,31.67,250693.0,29.0573,29.4667,29.0573,29.4667,250693.0
2020-03-17 15:50:00,31.67,32.28,31.6,32.28,303256.0,29.4667,30.0343,29.4016,30.0343,303256.0
2020-03-17 15:55:00,32.27,33.11,31.56,32.9,1909228.0,30.025,30.8066,29.3644,30.6112,1909228.0
2020-03-18 09:30:00,30.62,30.8,29.73,30.59,243518.0,28.4898,28.6573,27.6617,28.4619,243518.0
2020-03-18 09:35:00,30.43,30.55,29.79,30.16,79163.0,28.313,28.4247,27.7175,28.0618,79163.0
2020-03-18 09:40:00,30.16,30.52,30.01,30.15,103396.0,28.0618,28.3967,27.9222,28.0525,103396.0
2020-03-18 09:45:00,30.27,30.27,29.88,30.01,42650.0,28.1641,28.1641,27.8013,27.9222,42650.0
2020-03-18 09:50:00,29.91,31.35,29.89,31.35,133399.0,27.8292,29.169,27.8106,29.169,133399.0
2020-03-18 09:55:00,31.25,31.26,30.61,31.06,39370.0,29.076,29.0853,28.4805,28.8992,39370.0
2020-03-18 10:00:00,31.06,31.97,30.9,31.88,70576.0,28.8992,29.7459,28.7503,29.6621,70576.0
2020-03-18 10:05:00,31.9,32.68,31.17,31.66,59002.0,29.6807,30.4065,29.0015,29.4574,59002.0
2020-03-18 10:10:00,31.63,32.04,31.57,31.82,18209.0,29.4295,29.811,29.3737,29.6063,18209.0
2020-03-18 10:15:00,32.0,32.25,31.71,31.77,42104.0,29.7738,30.0064,29.504,29.5598,42104.0
2020-03-18 10:20:00,31.59,31.82,31.3,31.75,58606.0,29.3923,29.6063,29.1225,29.5412,58606.0
2020-03-18 10:25:00,31.76,32.12,31.76,32.01,46119.0,29.5505,29.8854,29.5505,29.7831,46119.0
2020-03-18 10:30:00,32.04,32.16,31.91,31.96,26546.0,29.811,29.9226,29.69,29.7366,26546.0
2020-03-18 10:35:00,32.0,32.0,31.52,31.6,69299.0,29.7738,29.7738,29.3272,29.4016,69299.0
2020-03-18 10:40:00,31.59,31.65,30.86,31.13,35782.0,29.3923,29.4481,28.7131,28.9643,35782.0
2020-03-18 10:45:00,31.12,31.15,30.44,31.0,45101.0,28.955,28.9829,28.3223,28.8433,45101.0
2020-03-18 10:50:00,30.9,30.9,30.44,30.49,25352.0,28.7503,28.7503,28.3223,28.3688,25352.0
2020-03-18 10:55:00,30.43,30.52,30.25,30.35,32849.0,28.313,28.3967,28.1455,28.2386,32849.0
2020-03-18 11:00:00,30.34,30.83,30.34,30.5,34495.0,28.2293,28.6852,28.2293,28.3781,34495.0
2020-03-18 11:05:00,30.49,30.63,30.29,30.51,31695.0,28.3688,28.4991,28.1827,28.3874,31695.0
2020-03-18 11:10:00,30.49,30.5,30.2,30.32,37698.0,28.3688,28.3781,28.099,28.2107,37698.0
2020-03-18 11:15:00,30.29,30.72,30.17,30.7,43696.0,28.1827,28.5828,28.0711,28.5642,43696.0
2020-03-18 11:20:00,30.77,31.01,30.66,30.89,32841.0,28.6293,28.8527,28.527,28.741,32841.0
2020-03-18 11:25:00,30.89,31.15,30.85,31.04,16958.0,28.741,28.9829,28.7038,28.8806,16958.0
2020-03-18 11:30:00,31.02,31.15,30.53,30.94,41675.0,28.862,28.9829,28.406,28.7875,41675.0
2020-03-18 11:35:00,30.97,31.15,30.72,30.85,22195.0,28.8154,28.9829,28.5828,28.7038,22195.0
2020-03-18 11:40:00,30.83,31.1,30.74,30.96,15824.0,28.6852,28.9364,28.6014,28.8061,15824.0
2020-03-18 11:45:00,30.87,30.92,30.66,30.84,21556.0,28.7224,28.7689,28.527,28.6945,21556.0
2020-03-18 11:50:00,30.81,30.99,30.73,30.88,17845.0,28.6666,28.834,28.5921,28.7317,17845.0
2020-03-18 11:55:00,30.89,30.97,30.69,30.86,22318.0,28.741,28.8154,28.5549,28.7131,22318.0
2020-03-18 12:00:00,30.86,30.86,30.48,30.49,31102.0,28.7131,28.7131,28.3595,28.3688,31102.0
2020-03-18 12:05:00,30.49,30.87,30.44,30.6,25184.0,28.3688,28.7224,28.3223,28.4712,25184.0
2020-03-18 12:10:00,30.52,30.73,30.41,30.43,47310.0,28.3967,28.5921,28.2944,28.313,47310.0
2020-03-18 12:15:00,30.43,30.59,30.25,30.27,50538.0,28.313,28.4619,28.1455,28.1641,50538.0
2020-03-18 12:20:00,30.23,30.42,30.1,30.21,24118.0,28.1269,28.3037,28.006,28.1083,24118.0
2020-03-18 12:25:00,30.21,30.26,29.34,29.41,77450.0,28.1083,28.1548,27.2988,27.364,77450.0
2020-03-18 12:30:00,29.44,29.67,29.41,29.49,28250.0,27.3919,27.6059,27.364,27.4384,28250.0
2020-03-18 12:35:00,29.49,29.57,29.14,29.27,29764.0,27.4384,27.5128,27.1127,27.2337,29764.0
2020-03-18 12:40:00,29.27,29.27,28.3,28.48,67845.0,27.2337,27.2337,26.3312,26.4987,67845.0
2020-03-18 12:45:00,28.48,29.05,28.46,29.05,30110.0,26.4987,27.029,26.4801,27.029,30110.0
2020-03-18 12:50:00,29.04,29.04,28.59,28.72,20736.0,27.0197,27.0197,26.601,26.722,20736.0
2020-03-18 12:55:00,28.73,28.73,28.69,28.69,2355.0,26.7313,26.7313,26.6941,26.6941,2355.0
2020-03-18 13:00:00,28.69,28.69,28.69,28.69,0.0,26.6941,26.6941,26.6941,26.6941,0.0
2020-03-18 13:05:00,28.69,28.69,28.69,28.69,0.0,26.6941,26.6941,26.6941,26.6941,0.0
2020-03-18 13:10:00,28.6,28.61,27.55,27.57,103093.0,26.6103,26.6196,25.6334,25.652,103093.0
2020-03-18 13:15:00,27.57,28.69,27.25,28.24,98201.0,25.652,26.6941,25.3542,26.2754,98201.0
2020-03-18 13:20:00,28.23,28.56,28.07,28.34,48225.0,26.2661,26.5731,26.1172,26.3684,48225.0
2020-03-18 13:25:00,28.35,28.41,27.62,27.77,41124.0,26.3777,26.4335,25.6985,25.8381,41124.0
2020-03-18 13:30:00,27.77,27.9,27.64,27.76,20699.0,25.8381,25.959,25.7171,25.8288,20699.0
2020-03-18 13:35:00,27.79,28.47,27.69,28.45,22811.0,25.8567,26.4894,25.7636,26.4707,22811.0
2020-03-18 13:40:00,28.39,28.98,28.36,28.98,70916.0,26.4149,26.9639,26.387,26.9639,70916.0
2020-03-18 13:45:00,29.03,29.1,28.62,28.76,31295.0,27.0104,27.0755,26.6289,26.7592,31295.0
2020-03-18 13:50:00,28.8,28.89,28.18,28.43,41555.0,26.7964,26.8801,26.2195,26.4521,41555.0
2020-03-18 13:55:00,28.38,28.43,27.84,28.25,67161.0,26.4056,26.4521,25.9032,26.2847,67161.0
2020-03-18 14:00:00,28.3,28.4,27.69,27.74,73493.0,26.3312,26.4242,25.7636,25.8101,73493.0
2020-03-18 14:05:00,27.75,28.17,27.52,27.63,44932.0,25.8194,26.2102,25.6054,25.7078,44932.0
2020-03-18 14:10:00,27.57,27.78,27.44,27.72,64661.0,25.652,25.8474,25.531,25.7915,64661.0
2020-03-18 14:15:00,27.71,27.92,27.5,27.52,47850.0,25.7822,25.9776,25.5868,25.6054,47850.0
2020-03-18 14:20:00,27.52,27.62,27.33,27.51,127636.0,25.6054,25.6985,25.4287,25.5961,127636.0
2020-03-18 14:25:00,27.47,27.69,27.38,27.6,113162.0,25.5589,25.7636,25.4752,25.6799,113162.0
2020-03-18 14:30:00,27.6,28.06,27.5,27.95,84076.0,25.6799,26.1079,25.5868,26.0055,84076.0
2020-03-18 14:35:00,27.91,28.49,27.89,28.19,68845.0,25.9683,26.508,25.9497,26.2288,68845.0
2020-03-18 14:40:00,28.19,28.2,27.81,28.13,124728.0,26.2288,26.2381,25.8753,26.173,124728.0
2020-03-18 14:45:00,28.13,28.14,27.83,27.97,81731.0,26.173,26.1823,25.8939,26.0241,81731.0
2020-03-18 14:50:00,27.97,28.25,27.85,28.22,71883.0,26.0241,26.2847,25.9125,26.2567,71883.0
2020-03-18 14:55:00,28.23,28.45,28.1,28.21,71396.0,26.2661,26.4707,26.1451,26.2474,71396.0
2020-03-18 15:00:00,28.26,28.36,27.74,27.79,72469.0,26.294,26.387,25.8101,25.8567,72469.0
2020-03-18 15:05:00,27.79,28.25,27.79,28.01,63805.0,25.8567,26.2847,25.8567,26.0614,63805.0
2020-03-18 15:10:00,28.0,28.13,27.82,27.83,109964.0,26.0521,26.173,25.8846,25.8939,109964.0
2020-03-18 15:15:00,27.83,27.84,27.49,27.49,62558.0,25.8939,25.9032,25.5775,25.5775,62558.0
2020-03-18 15:20:00,27.47,27.47,26.84,26.86,226154.0,25.5589,25.5589,24.9728,24.9914,226154.0
2020-03-18 15:25:00,26.86,27.61,26.59,27.14,275495.0,24.9914,25.6892,24.7401,25.2519,275495.0
2020-03-18 15:30:00,27.13,27.14,26.82,26.99,240354.0,25.2426,25.2519,24.9541,25.1123,240354.0
2020-03-18 15:35:00,26.98,26.98,26.24,26.33,254495.0,25.103,25.103,24.4145,24.4982,254495.0
2020-03-18 15:40:00,26.33,27.08,26.27,26.83,277603.0,24.4982,25.1961,24.4424,24.9635,277603.0
2020-03-18 15:45:00,26.83,26.84,26.06,26.21,296955.0,24.9635,24.9728,24.247,24.3866,296955.0
2020-03-18 15:50:00,26.19,26.75,26.17,26.67,547792.0,24.368,24.889,24.3494,24.8146,547792.0
2020-03-18 15:55:00,26.66,26.67,25.34,25.35,2432021.0,24.8053,24.8146,23.5771,23.5864,2432021.0
2020-03-19 09:30:00,25.07,25.86,24.9,24.9,222932.0,23.3259,24.0609,23.1677,23.1677,222932.0
2020-03-19 09:35:00,24.9,25.0,24.49,24.53,132084.0,23.1677,23.2608,22.7862,22.8235,132084.0
2020-03-19 09:40:00,24.45,24.45,24.09,24.4,102808.0,22.749,22.749,22.4141,22.7025,102808.0
2020-03-19 09:45:00,24.47,25.44,24.44,24.76,184774.0,22.7676,23.6702,22.7397,23.0375,184774.0
2020-03-19 09:50:00,24.76,25.4,24.68,25.17,300672.0,23.0375,23.6329,22.963,23.4189,300672.0
2020-03-19 09:55:00,25.17,25.6,25.05,25.56,219012.0,23.4189,23.819,23.3073,23.7818,219012.0
2020-03-19 10:00:00,25.6,26.82,25.57,26.78,99587.0,23.819,24.9541,23.7911,24.9169,99587.0
2020-03-19 10:05:00,26.78,26.82,26.13,26.2,349833.0,24.9169,24.9541,24.3121,24.3773,349833.0
2020-03-19 10:10:00,26.1,26.31,25.58,25.7,121464.0,24.2842,24.4796,23.8004,23.9121,121464.0
2020-03-19 10:15:00,25.7,25.84,25.28,25.79,290049.0,23.9121,24.0423,23.5213,23.9958,290049.0
2020-03-19 10:20:00,25.85,26.1,25.7,25.76,179053.0,24.0516,24.2842,23.9121,23.9679,179053.0
2020-03-19 10:25:00,25.7,25.81,25.49,25.5,55142.0,23.9121,24.0144,23.7167,23.726,55142.0
2020-03-19 10:30:00,25.5,25.53,25.06,25.15,44000.0,23.726,23.7539,23.3166,23.4003,44000.0
2020-03-19 10:35:00,25.14,25.15,24.83,24.83,62595.0,23.391,23.4003,23.1026,23.1026,62595.0
2020-03-19 10:40:00,24.82,25.0,24.61,24.81,212152.0,23.0933,23.2608,22.8979,23.084,212152.0
2020-03-19 10:45:00,24.9,24.9,24.6,24.81,43230.0,23.1677,23.1677,22.8886,23.084,43230.0
2020-03-19 10:50:00,24.8,24.83,24.51,24.68,53025.0,23.0747,23.1026,22.8049,22.963,53025.0
2020-03-19 10:55:00,24.68,24.68,24.06,24.06,47211.0,22.963,22.963,22.3862,22.3862,47211.0
2020-03-19 11:00:00,24.1,24.69,24.09,24.26,53149.0,22.4234,22.9723,22.4141,22.5722,53149.0
2020-03-19 11:05:00,24.29,24.65,24.25,24.59,30701.0,22.6002,22.9351,22.5629,22.8793,30701.0
2020-03-19 11:10:00,24.52,25.26,24.47,25.0,16054.0,22.8142,23.5027,22.7676,23.2608,16054.0
2020-03-19 11:15:00,24.98,25.07,24.84,24.86,20828.0,23.2422,23.3259,23.1119,23.1305,20828.0
2020-03-19 11:20:00,24.86,25.05,24.82,24.98,19266.0,23.1305,23.3073,23.0933,23.2422,19266.0
2020-03-19 11:25:00,25.0,25.47,25.0,25.47,49461.0,23.2608,23.6981,23.2608,23.6981,49461.0
2020-03-19 11:30:00,25.54,25.78,25.5,25.78,31241.0,23.7632,23.9865,23.726,23.9865,31241.0
2020-03-19 11:35:00,25.87,25.87,25.59,25.71,89090.0,24.0702,24.0702,23.8097,23.9214,89090.0
2020-03-19 11:40:00,25.67,25.89,25.67,25.84,42986.0,23.8842,24.0888,23.8842,24.0423,42986.0
2020-03-19 11:45:00,25.8,26.0,25.73,25.93,45556.0,24.0051,24.1912,23.94,24.1261,45556.0
2020-03-19 11:50:00,25.81,26.04,25.77,25.91,24600.0,24.0144,24.2284,23.9772,24.1075,24600.0
2020-03-19 11:55:00,25.9,26.03,25.71,25.76,98383.0,24.0982,24.2191,23.9214,23.9679,98383.0
2020-03-19 12:00:00,25.75,25.75,25.48,25.48,57625.0,23.9586,23.9586,23.7074,23.7074,57625.0
2020-03-19 12:05:00,25.47,25.58,25.4,25.44,21358.0,23.6981,23.8004,23.6329,23.6702,21358.0
2020-03-19 12:10:00,25.3,25.51,25.27,25.51,49116.0,23.5399,23.7353,23.512,23.7353,49116.0
2020-03-19 12:15:00,25.44,25.45,25.21,25.45,31631.0,23.6702,23.6795,23.4562,23.6795,31631.0
2020-03-19 12:20:00,25.54,25.84,25.45,25.47,15417.0,23.7632,24.0423,23.6795,23.6981,15417.0
2020-03-19 12:25:00,25.37,25.9,25.36,25.59,23358.0,23.605,24.0982,23.5957,23.8097,23358.0
2020-03-19 12:30:00,25.59,25.66,25.46,25.62,8573.0,23.8097,23.8748,23.6888,23.8376,8573.0
2020-03-19 12:35:00,25.58,25.95,25.58,25.86,9332.0,23.8004,24.1447,23.8004,24.0609,9332.0
2020-03-19 12:40:00,25.86,26.17,25.86,26.09,8159.0,24.0609,24.3494,24.0609,24.2749,8159.0
2020-03-19 12:45:00,26.11,26.11,25.85,25.93,3100.0,24.2935,24.2935,24.0516,24.1261,3100.0
2020-03-19 12:50:00,26.0,26.1,25.98,26.03,5798.0,24.1912,24.2842,24.1726,24.2191,5798.0
2020-03-19 12:55:00,26.03,26.04,25.69,25.73,12168.0,24.2191,24.2284,23.9028,23.94,12168.0
2020-03-19 13:00:00,25.78,25.85,25.74,25.79,8567.0,23.9865,24.0516,23.9493,23.9958,8567.0
2020-03-19 13:05:00,25.84,26.24,25.84,26.12,17637.0,24.0423,24.4145,24.0423,24.3028,17637.0
2020-03-19 13:10:00,26.09,26.52,26.06,26.4,14473.0,24.2749,24.675,24.247,24.5634,14473.0
2020-03-19 13:15:00,26.44,26.44,26.21,26.22,3495.0,24.6006,24.6006,24.3866,24.3959,3495.0
2020-03-19 13:20:00,26.31,26.55,26.3,26.55,32275.0,24.4796,24.7029,24.4703,24.7029,32275.0
2020-03-19 13:25:00,26.56,26.61,26.4,26.53,27916.0,24.7122,24.7588,24.5634,24.6843,27916.0
2020-03-19 13:30:00,26.63,26.78,26.6,26.71,16736.0,24.7774,24.9169,24.7495,24.8518,16736.0
2020-03-19 13:35:00,26.68,26.79,26.57,26.6,36691.0,24.8239,24.9262,24.7215,24.7495,36691.0
2020-03-19 13:40:00,26.57,26.63,26.38,26.55,37888.0,24.7215,24.7774,24.5448,24.7029,37888.0
2020-03-19 13:45:00,26.54,26.65,26.47,26.52,62406.0,24.6936,24.796,24.6285,24.675,62406.0
2020-03-19 13:50:00,26.53,27.03,26.53,27.02,96777.0,24.6843,25.1495,24.6843,25.1402,96777.0
2020-03-19 13:55:00,27.03,27.13,26.63,26.63,63475.0,25.1495,25.2426,24.7774,24.7774,63475.0
2020-03-19 14:00:00,26.66,26.72,26.48,26.57,72401.0,24.8053,24.8611,24.6378,24.7215,72401.0
2020-03-19 14:05:00,26.58,26.58,26.23,26.4,64929.0,24.7308,24.7308,24.4052,24.5634,64929.0
2020-03-19 14:10:00,26.41,26.76,26.22,26.32,104707.0,24.5727,24.8983,24.3959,24.4889,104707.0
2020-03-19 14:15:00,26.35,26.42,26.26,26.39,77528.0,24.5168,24.582,24.4331,24.5541,77528.0
2020-03-19 14:20:00,26.39,26.61,26.33,26.59,86697.0,24.5541,24.7588,24.4982,24.7401,86697.0
2020-03-19 14:25:00,26.6,26.68,26.53,26.58,65013.0,24.7495,24.8239,24.6843,24.7308,65013.0
2020-03-19 14:30:00,26.58,26.84,26.54,26.79,71563.0,24.7308,24.9728,24.6936,24.9262,71563.0
2020-03-19 14:35:00,26.77,27.32,26.77,27.32,85587.0,24.9076,25.4194,24.9076,25.4194,85587.0
2020-03-19 14:40:00,27.33,27.59,27.08,27.41,127621.0,25.4287,25.6706,25.1961,25.5031,127621.0
2020-03-19 14:45:00,27.41,27.44,27.04,27.44,99656.0,25.5031,25.531,25.1588,25.531,99656.0
2020-03-19 14:50:00,27.43,27.91,27.35,27.67,71369.0,25.5217,25.9683,25.4473,25.745,71369.0
2020-03-19 14:55:00,27.63,28.15,27.62,27.97,47233.0,25.7078,26.1916,25.6985,26.0241,47233.0
2020-03-19 15:00:00,27.96,28.3,27.95,28.24,91254.0,26.0148,26.3312,26.0055,26.2754,91254.0
2020-03-19 15:05:00,28.24,29.4,28.24,29.04,138114.0,26.2754,27.3547,26.2754,27.0197,138114.0
2020-03-19 15:10:00,29.04,30.23,28.87,30.22,256706.0,27.0197,28.1269,26.8615,28.1176,256706.0
2020-03-19 15:15:00,30.23,30.23,29.64,30.0,438584.0,28.1269,28.1269,27.578,27.9129,438584.0
2020-03-19 15:20:00,30.0,31.65,29.99,31.64,349513.0,27.9129,29.4481,27.9036,29.4388,349513.0
2020-03-19 15:25:00,31.7,31.79,30.75,30.77,285462.0,29.4946,29.5784,28.6107,28.6293,285462.0
2020-03-19 15:30:00,30.77,30.77,29.76,30.17,231329.0,28.6293,28.6293,27.6896,28.0711,231329.0
2020-03-19 15:35:00,30.18,30.22,29.61,30.06,166652.0,28.0804,28.1176,27.55,27.9687,166652.0
2020-03-19 15:40:00,30.07,30.77,29.86,30.56,294375.0,27.978,28.6293,27.7827,28.434,294375.0
2020-03-19 15:45:00,30.54,30.59,30.03,30.11,199477.0,28.4153,28.4619,27.9408,28.0153,199477.0
2020-03-19 15:50:00,30.11,30.11,27.6,28.08,458185.0,28.0153,28.0153,25.6799,26.1265,458185.0
2020-03-19 15:55:00,28.05,28.06,25.5,25.79,1240080.0,26.0986,26.1079,23.726,23.9958,1240080.0
2020-03-20 09:30:00,28.57,28.67,28.24,28.58,182547.0,26.5824,26.6754,26.2754,26.5917,182547.0
2020-03-20 09:35:00,28.58,28.58,27.87,27.99,66527.0,26.5917,26.5917,25.9311,26.0428,66527.0
2020-03-20 09:40:00,28.0,28.12,27.64,27.71,53626.0,26.0521,26.1637,25.7171,25.7822,53626.0
2020-03-20 09:45:00,27.66,27.68,27.15,27.47,47229.0,25.7357,25.7543,25.2612,25.5589,47229.0
2020-03-20 09:50:00,27.4,27.71,27.08,27.59,134344.0,25.4938,25.7822,25.1961,25.6706,134344.0
2020-03-20 09:55:00,27.59,27.7,27.23,27.36,97930.0,25.6706,25.7729,25.3356,25.4566,97930.0
2020-03-20 10:00:00,27.4,27.93,27.4,27.73,41476.0,25.4938,25.9869,25.4938,25.8008,41476.0
2020-03-20 10:05:00,27.73,27.78,27.56,27.62,28565.0,25.8008,25.8474,25.6427,25.6985,28565.0
2020-03-20 10:10:00,27.61,28.08,27.61,27.8,62498.0,25.6892,26.1265,25.6892,25.866,62498.0
2020-03-20 10:15:00,27.83,28.23,27.83,28.15,72559.0,25.8939,26.2661,25.8939,26.1916,72559.0
2020-03-20 10:20:00,28.13,28.13,27.74,27.83,83305.0,26.173,26.173,25.8101,25.8939,83305.0
2020-03-20 10:25:00,27.84,28.08,27.8,27.85,98412.0,25.9032,26.1265,25.866,25.9125,98412.0
2020-03-20 10:30:00,27.84,27.91,27.72,27.87,100677.0,25.9032,25.9683,25.7915,25.9311,100677.0
2020-03-20 10:35:00,27.89,27.94,27.51,27.61,74992.0,25.9497,25.9962,25.5961,25.6892,74992.0
2020-03-20 10:40:00,27.57,27.63,27.16,27.5,93000.0,25.652,25.7078,25.2705,25.5868,93000.0
2020-03-20 10:45:00,27.49,27.49,27.09,27.12,90914.0,25.5775,25.5775,25.2054,25.2333,90914.0
2020-03-20 10:50:00,27.12,27.35,27.12,27.25,100363.0,25.2333,25.4473,25.2333,25.3542,100363.0
2020-03-20 10:55:00,27.25,27.25,27.02,27.08,88642.0,25.3542,25.3542,25.1402,25.1961,88642.0
2020-03-20 11:00:00,27.1,27.34,27.04,27.23,126534.0,25.2147,25.438,25.1588,25.3356,126534.0
2020-03-20 11:05:00,27.28,27.45,26.96,26.98,103906.0,25.3821,25.5403,25.0844,25.103,103906.0
2020-03-20 11:10:00,27.01,27.41,27.0,27.31,77730.0,25.1309,25.5031,25.1216,25.4101,77730.0
2020-03-20 11:15:00,27.33,27.36,27.07,27.09,128789.0,25.4287,25.4566,25.1868,25.2054,128789.0
2020-03-20 11:20:00,27.1,27.2,26.84,26.84,101704.0,25.2147,25.3077,24.9728,24.9728,101704.0
2020-03-20 11:25:00,26.82,26.92,26.66,26.82,110355.0,24.9541,25.0472,24.8053,24.9541,110355.0
2020-03-20 11:30:00,26.79,26.97,26.7,26.72,112732.0,24.9262,25.0937,24.8425,24.8611,112732.0
2020-03-20 11:35:00,26.72,27.18,26.57,27.14,146875.0,24.8611,25.2891,24.7215,25.2519,146875.0
2020-03-20 11:40:00,27.13,27.24,26.97,27.0,80101.0,25.2426,25.3449,25.0937,25.1216,80101.0
2020-03-20 11:45:00,26.98,27.15,26.85,27.12,89029.0,25.103,25.2612,24.9821,25.2333,89029.0
2020-03-20 11:50:00,27.11,27.16,26.86,26.86,53965.0,25.224,25.2705,24.9914,24.9914,53965.0
2020-03-20 11:55:00,26.87,26.89,26.6,26.77,69898.0,25.0007,25.0193,24.7495,24.9076,69898.0
2020-03-20 12:00:00,26.76,26.78,26.57,26.58,46854.0,24.8983,24.9169,24.7215,24.7308,46854.0
2020-03-20 12:05:00,26.57,26.57,26.05,26.13,53274.0,24.7215,24.7215,24.2377,24.3121,53274.0
2020-03-20 12:10:00,26.12,26.7,26.11,26.7,74689.0,24.3028,24.8425,24.2935,24.8425,74689.0
2020-03-20 12:15:00,26.69,26.69,26.27,26.31,41009.0,24.8332,24.8332,24.4424,24.4796,41009.0
2020-03-20 12:20:00,26.32,26.43,26.29,26.3,111383.0,24.4889,24.5913,24.461,24.4703,111383.0
2020-03-20 12:25:00,26.29,26.49,26.24,26.34,110357.0,24.461,24.6471,24.4145,24.5075,110357.0
2020-03-20 12:30:00,26.35,26.84,26.3,26.76,92323.0,24.5168,24.9728,24.4703,24.8983,92323.0
2020-03-20 12:35:00,26.8,26.98,26.73,26.84,76012.0,24.9355,25.103,24.8704,24.9728,76012.0
2020-03-20 12:40:00,26.84,27.1,26.54,27.1,50546.0,24.9728,25.2147,24.6936,25.2147,50546.0
2020-03-20 12:45:00,27.05,27.56,26.99,27.25,70354.0,25.1681,25.6427,25.1123,25.3542,70354.0
2020-03-20 12:50:00,27.25,27.25,27.01,27.15,40806.0,25.3542,25.3542,25.1309,25.2612,40806.0
2020-03-20 12:55:00,27.17,27.28,27.02,27.02,78914.0,25.2798,25.3821,25.1402,25.1402,78914.0
2020-03-20 13:00:00,27.0,27.13,26.76,26.8,76560.0,25.1216,25.2426,24.8983,24.9355,76560.0
2020-03-20 13:05:00,26.8,27.16,26.76,27.16,54268.0,24.9355,25.2705,24.8983,25.2705,54268.0
2020-03-20 13:10:00,27.15,27.16,26.76,26.76,73097.0,25.2612,25.2705,24.8983,24.8983,73097.0
2020-03-20 13:15:00,26.76,26.94,26.69,26.79,87943.0,24.8983,25.0658,24.8332,24.9262,87943.0
2020-03-20 13:20:00,26.79,26.88,26.45,26.52,72353.0,24.9262,25.01,24.6099,24.675,72353.0
2020-03-20 13:25:00,26.52,26.65,26.45,26.52,118896.0,24.675,24.796,24.6099,24.675,118896.0
2020-03-20 13:30:00,26.53,26.73,26.33,26.44,67160.0,24.6843,24.8704,24.4982,24.6006,67160.0
2020-03-20 13:35:00,26.42,26.67,26.36,26.6,86502.0,24.582,24.8146,24.5261,24.7495,86502.0
2020-03-20 13:40:00,26.59,26.77,26.44,26.63,100359.0,24.7401,24.9076,24.6006,24.7774,100359.0
2020-03-20 13:45:00,26.57,26.67,26.38,26.41,57115.0,24.7215,24.8146,24.5448,24.5727,57115.0
2020-03-20 13:50:00,26.42,26.44,26.19,26.27,62737.0,24.582,24.6006,24.368,24.4424,62737.0
2020-03-20 13:55:00,26.27,26.27,26.01,26.07,48889.0,24.4424,24.4424,24.2005,24.2563,48889.0
2020-03-20 14:00:00,26.05,26.24,25.88,25.88,103779.0,24.2377,24.4145,24.0795,24.0795,103779.0
2020-03-20 14:05:00,25.9,26.5,25.86,26.16,106195.0,24.0982,24.6564,24.0609,24.3401,106195.0
2020-03-20 14:10:00,26.17,26.17,25.84,25.85,52769.0,24.3494,24.3494,24.0423,24.0516,52769.0
2020-03-20 14:15:00,25.84,25.88,25.66,25.74,82161.0,24.0423,24.0795,23.8748,23.9493,82161.0
2020-03-20 14:20:00,25.75,25.8,25.57,25.57,62763.0,23.9586,24.0051,23.7911,23.7911,62763.0
2020-03-20 14:25:00,25.58,25.59,25.41,25.45,126143.0,23.8004,23.8097,23.6422,23.6795,126143.0
2020-03-20 14:30:00,25.42,25.75,25.42,25.63,108040.0,23.6515,23.9586,23.6515,23.8469,108040.0
2020-03-20 14:35:00,25.63,25.64,25.37,25.49,89151.0,23.8469,23.8562,23.605,23.7167,89151.0
2020-03-20 14:40:00,25.5,25.52,25.33,25.34,94728.0,23.726,23.7446,23.5678,23.5771,94728.0
2020-03-20 14:45:00,25.34,25.66,25.32,25.36,103401.0,23.5771,23.8748,23.5585,23.5957,103401.0
2020-03-20 14:50:00,25.37,25.96,25.36,25.61,96523.0,23.605,24.154,23.5957,23.8283,96523.0
2020-03-20 14:55:00,25.61,25.65,25.38,25.39,107996.0,23.8283,23.8655,23.6143,23.6236,107996.0
2020-03-20 15:00:00,25.39,25.87,25.34,25.48,137366.0,23.6236,24.0702,23.5771,23.7074,137366.0
2020-03-20 15:05:00,25.43,25.65,25.36,25.56,147187.0,23.6608,23.8655,23.5957,23.7818,147187.0
2020-03-20 15:10:00,25.56,25.63,25.5,25.6,119330.0,23.7818,23.8469,23.726,23.819,119330.0
2020-03-20 15:15:00,25.58,25.78,25.52,25.75,198190.0,23.8004,23.9865,23.7446,23.9586,198190.0
2020-03-20 15:20:00,25.75,25.94,25.67,25.8,130779.0,23.9586,24.1354,23.8842,24.0051,130779.0
2020-03-20 15:25:00,25.82,26.37,25.78,26.37,137262.0,24.0237,24.5355,23.9865,24.5355,137262.0
2020-03-20 15:30:00,26.37,26.64,26.04,26.29,119374.0,24.5355,24.7867,24.2284,24.461,119374.0
2020-03-20 15:35:00,26.28,26.28,25.84,25.87,75549.0,24.4517,24.4517,24.0423,24.0702,75549.0
2020-03-20 15:40:00,25.87,26.18,25.81,25.88,115112.0,24.0702,24.3587,24.0144,24.0795,115112.0
2020-03-20 15:45:00,25.89,25.91,25.29,25.61,177076.0,24.0888,24.1075,23.5306,23.8283,177076.0
2020-03-20 15:50:00,25.62,25.68,25.13,25.48,215616.0,23.8376,23.8935,23.3817,23.7074,215616.0
2020-03-20 15:55:00,25.46,25.6,24.56,24.61,791316.0,23.6888,23.819,22.8514,22.8979,791316.0
2020-03-23 09:30:00,26.49,26.65,26.03,26.41,182023.0,24.6471,24.796,24.2191,24.5727,182023.0
2020-03-23 09:35:00,26.52,26.71,25.89,25.89,121384.0,24.675,24.8518,24.0888,24.0888,121384.0
2020-03-23 09:40:00,25.87,26.14,25.69,25.9,56958.0,24.0702,24.3215,23.9028,24.0982,56958.0
2020-03-23 09:45:00,25.84,26.15,25.67,25.79,212005.0,24.0423,24.3308,23.8842,23.9958,212005.0
2020-03-23 09:50:00,25.81,26.48,25.81,26.33,142379.0,24.0144,24.6378,24.0144,24.4982,142379.0
2020-03-23 09:55:00,26.37,26.74,26.35,26.62,178055.0,24.5355,24.8797,24.5168,24.7681,178055.0
2020-03-23 10:00:00,26.62,26.81,26.31,26.35,251064.0,24.7681,24.9448,24.4796,24.5168,251064.0
2020-03-23 10:05:00,26.35,26.67,26.08,26.13,210628.0,24.5168,24.8146,24.2656,24.3121,210628.0
2020-03-23 10:10:00,26.14,26.72,26.13,26.58,144787.0,24.3215,24.8611,24.3121,24.7308,144787.0
2020-03-23 10:15:00,26.67,26.67,26.17,26.22,75707.0,24.8146,24.8146,24.3494,24.3959,75707.0
2020-03-23 10:20:00,26.21,26.49,26.01,26.45,137443.0,24.3866,24.6471,24.2005,24.6099,137443.0
2020-03-23 10:25:00,26.43,26.64,26.29,26.39,107811.0,24.5913,24.7867,24.461,24.5541,107811.0
2020-03-23 10:30:00,26.39,26.62,26.26,26.61,105795.0,24.5541,24.7681,24.4331,24.7588,105795.0
2020-03-23 10:35:00,26.63,26.78,26.44,26.59,118531.0,24.7774,24.9169,24.6006,24.7401,118531.0
2020-03-23 10:40:00,26.56,26.83,26.56,26.76,50360.0,24.7122,24.9635,24.7122,24.8983,50360.0
2020-03-23 10:45:00,26.76,26.76,26.41,26.49,80794.0,24.8983,24.8983,24.5727,24.6471,80794.0
2020-03-23 10:50:00,26.5,26.67,26.43,26.57,74805.0,24.6564,24.8146,24.5913,24.7215,74805.0
2020-03-23 10:55:00,26.55,26.62,26.41,26.47,30796.0,24.7029,24.7681,24.5727,24.6285,30796.0
2020-03-23 11:00:00,26.44,26.94,26.44,26.79,58888.0,24.6006,25.0658,24.6006,24.9262,58888.0
2020-03-23 11:05:00,26.77,27.22,26.74,27.11,53073.0,24.9076,25.3263,24.8797,25.224,53073.0
2020-03-23 11:10:00,27.09,27.17,26.96,27.09,36751.0,25.2054,25.2798,25.0844,25.2054,36751.0
2020-03-23 11:15:00,27.13,27.56,27.13,27.3,73583.0,25.2426,25.6427,25.2426,25.4008,73583.0
2020-03-23 11:20:00,27.29,27.41,27.09,27.23,52861.0,25.3914,25.5031,25.2054,25.3356,52861.0
2020-03-23 11:25:00,27.21,27.49,27.21,27.43,45609.0,25.317,25.5775,25.317,25.5217,45609.0
2020-03-23 11:30:00,27.43,27.55,27.25,27.53,71028.0,25.5217,25.6334,25.3542,25.6148,71028.0
2020-03-23 11:35:00,27.52,27.56,26.84,26.9,85598.0,25.6054,25.6427,24.9728,25.0286,85598.0
2020-03-23 11:40:00,26.9,27.06,26.83,26.85,34730.0,25.0286,25.1775,24.9635,24.9821,34730.0
2020-03-23 11:45:00,26.86,27.01,26.77,27.01,52480.0,24.9914,25.1309,24.9076,25.1309,52480.0
2020-03-23 11:50:00,27.02,27.22,26.92,27.07,61316.0,25.1402,25.3263,25.0472,25.1868,61316.0
2020-03-23 11:55:00,27.09,27.42,27.08,27.37,79368.0,25.2054,25.5124,25.1961,25.4659,79368.0
2020-03-23 12:00:00,27.38,27.41,26.96,27.02,71532.0,25.4752,25.5031,25.0844,25.1402,71532.0
2020-03-23 12:05:00,27.0,27.21,26.95,26.98,48351.0,25.1216,25.317,25.0751,25.103,48351.0
2020-03-23 12:10:00,26.99,27.08,26.89,27.08,45402.0,25.1123,25.1961,25.0193,25.1961,45402.0
2020-03-23 12:15:00,27.1,27.31,27.01,27.17,47249.0,25.2147,25.4101,25.1309,25.2798,47249.0
2020-03-23 12:20:00,27.23,27.29,27.07,27.15,39823.0,25.3356,25.3914,25.1868,25.2612,39823.0
2020-03-23 12:25:00,27.16,27.21,26.85,27.05,48920.0,25.2705,25.317,24.9821,25.1681,48920.0
2020-03-23 12:30:00,27.09,27.09,26.85,27.09,41498.0,25.2054,25.2054,24.9821,25.2054,41498.0
2020-03-23 12:35:00,27.08,27.18,26.93,27.06,31390.0,25.1961,25.2891,25.0565,25.1775,31390.0
2020-03-23 12:40:00,27.09,27.24,27.03,27.24,25150.0,25.2054,25.3449,25.1495,25.3449,25150.0
2020-03-23 12:45:00,27.25,27.44,27.17,27.44,70339.0,25.3542,25.531,25.2798,25.531,70339.0
2020-03-23 12:50:00,27.43,27.53,27.35,27.38,67901.0,25.5217,25.6148,25.4473,25.4752,67901.0
2020-03-23 12:55:00,27.36,27.49,27.27,27.41,42511.0,25.4566,25.5775,25.3728,25.5031,42511.0
2020-03-23 13:00:00,27.42,27.54,27.36,27.43,34401.0,25.5124,25.6241,25.4566,25.5217,34401.0
2020-03-23 13:05:00,27.44,27.69,27.34,27.66,50620.0,25.531,25.7636,25.438,25.7357,50620.0
2020-03-23 13:10:00,27.68,28.0,27.67,27.81,132686.0,25.7543,26.0521,25.745,25.8753,132686.0
2020-03-23 13:15:00,27.82,27.91,27.75,27.86,103563.0,25.8846,25.9683,25.8194,25.9218,103563.0
2020-03-23 13:20:00,27.88,28.0,27.54,27.83,63350.0,25.9404,26.0521,25.6241,25.8939,63350.0
2020-03-23 13:25:00,27.81,27.92,27.63,27.67,68165.0,25.8753,25.9776,25.7078,25.745,68165.0
2020-03-23 13:30:00,27.65,27.8,27.4,27.78,91345.0,25.7264,25.866,25.4938,25.8474,91345.0
2020-03-23 13:35:00,27.77,27.78,27.6,27.75,92504.0,25.8381,25.8474,25.6799,25.8194,92504.0
2020-03-23 13:40:00,27.74,28.07,27.7,27.83,112235.0,25.8101,26.1172,25.7729,25.8939,112235.0
2020-03-23 13:45:00,27.84,28.39,27.82,28.32,135216.0,25.9032,26.4149,25.8846,26.3498,135216.0
2020-03-23 13:50:00,28.32,28.32,28.06,28.17,171268.0,26.3498,26.3498,26.1079,26.2102,171268.0
2020-03-23 13:55:00,28.15,28.18,27.86,28.09,129587.0,26.1916,26.2195,25.9218,26.1358,129587.0
2020-03-23 14:00:00,28.11,28.13,27.61,27.67,119732.0,26.1544,26.173,25.6892,25.745,119732.0
2020-03-23 14:05:00,27.64,27.79,27.29,27.31,90198.0,25.7171,25.8567,25.3914,25.4101,90198.0
2020-03-23 14:10:00,27.31,27.74,27.31,27.71,84921.0,25.4101,25.8101,25.4101,25.7822,84921.0
2020-03-23 14:15:00,27.72,27.77,27.42,27.42,44633.0,25.7915,25.8381,25.5124,25.5124,44633.0
2020-03-23 14:20:00,27.42,27.59,27.22,27.59,61438.0,25.5124,25.6706,25.3263,25.6706,61438.0
2020-03-23 14:25:00,27.59,27.8,27.44,27.7,67914.0,25.6706,25.866,25.531,25.7729,67914.0
2020-03-23 14:30:00,27.71,27.73,27.45,27.55,81586.0,25.7822,25.8008,25.5403,25.6334,81586.0
2020-03-23 14:35:00,27.55,27.67,27.48,27.56,56664.0,25.6334,25.745,25.5682,25.6427,56664.0
2020-03-23 14:40:00,27.56,27.92,27.56,27.9,77493.0,25.6427,25.9776,25.6427,25.959,77493.0
2020-03-23 14:45:00,27.91,28.28,27.83,28.26,93121.0,25.9683,26.3126,25.8939,26.294,93121.0
2020-03-23 14:50:00,28.25,28.25,27.65,27.87,100361.0,26.2847,26.2847,25.7264,25.9311,100361.0
2020-03-23 14:55:00,27.88,27.97,27.57,27.68,126655.0,25.9404,26.0241,25.652,25.7543,126655.0
2020-03-23 15:00:00,27.71,28.04,27.71,27.93,158625.0,25.7822,26.0893,25.7822,25.9869,158625.0
2020-03-23 15:05:00,27.92,28.0,27.79,27.88,79739.0,25.9776,26.0521,25.8567,25.9404,79739.0
2020-03-23 15:10:00,27.88,28.1,27.78,28.1,68039.0,25.9404,26.1451,25.8474,26.1451,68039.0
2020-03-23 15:15:00,28.1,28.39,28.05,28.05,225407.0,26.1451,26.4149,26.0986,26.0986,225407.0
2020-03-23 15:20:00,28.04,28.24,27.97,28.12,183443.0,26.0893,26.2754,26.0241,26.1637,183443.0
2020-03-23 15:25:00,28.13,28.39,28.07,28.25,144058.0,26.173,26.4149,26.1172,26.2847,144058.0
2020-03-23 15:30:00,28.23,28.56,28.2,28.56,192586.0,26.2661,26.5731,26.2381,26.5731,192586.0
2020-03-23 15:35:00,28.57,28.68,28.17,28.19,247871.0,26.5824,26.6847,26.2102,26.2288,247871.0
2020-03-23 15:40:00,28.19,28.33,27.78,27.89,215944.0,26.2288,26.3591,25.8474,25.9497,215944.0
2020-03-23 15:45:00,27.89,28.09,27.19,27.2,270945.0,25.9497,26.1358,25.2984,25.3077,270945.0
2020-03-23 15:50:00,27.2,28.0,27.19,27.39,358467.0,25.3077,26.0521,25.2984,25.4845,358467.0
2020-03-23 15:55:00,27.37,27.48,27.02,27.06,441958.0,25.4659,25.5682,25.1402,25.1775,441958.0
2020-03-24 09:30:00,31.84,31.9,30.5,31.25,492075.0,29.6249,29.6807,28.3781,29.076,492075.0
2020-03-24 09:35:00,31.35,31.48,30.79,30.85,181459.0,29.169,29.29,28.648,28.7038,181459.0
2020-03-24 09:40:00,30.91,30.93,30.33,30.33,153385.0,28.7596,28.7782,28.22,28.22,153385.0
2020-03-24 09:45:00,30.3,30.79,30.15,30.63,146297.0,28.192,28.648,28.0525,28.4991,146297.0
2020-03-24 09:50:00,30.62,31.03,30.5,30.67,114061.0,28.4898,28.8713,28.3781,28.5363,114061.0
2020-03-24 09:55:00,30.67,31.0,30.53,30.63,55206.0,28.5363,28.8433,28.406,28.4991,55206.0
2020-03-24 10:00:00,30.66,30.76,29.97,30.06,99517.0,28.527,28.62,27.885,27.9687,99517.0
2020-03-24 10:05:00,30.09,30.49,30.09,30.29,146370.0,27.9967,28.3688,27.9967,28.1827,146370.0
2020-03-24 10:10:00,30.27,30.59,30.13,30.56,161035.0,28.1641,28.4619,28.0339,28.434,161035.0
2020-03-24 10:15:00,30.57,30.59,30.2,30.39,104755.0,28.4433,28.4619,28.099,28.2758,104755.0
2020-03-24 10:20:00,30.4,30.44,30.16,30.24,184725.0,28.2851,28.3223,28.0618,28.1362,184725.0
2020-03-24 10:25:00,30.25,30.64,30.22,30.56,96214.0,28.1455,28.5084,28.1176,28.434,96214.0
2020-03-24 10:30:00,30.59,30.61,30.08,30.09,172579.0,28.4619,28.4805,27.9874,27.9967,172579.0
2020-03-24 10:35:00,30.11,30.27,29.95,30.26,161998.0,28.0153,28.1641,27.8664,28.1548,161998.0
2020-03-24 10:40:00,30.23,30.46,30.18,30.3,160090.0,28.1269,28.3409,28.0804,28.192,160090.0
2020-03-24 10:45:00,30.28,30.34,30.13,30.22,118633.0,28.1734,28.2293,28.0339,28.1176,118633.0
2020-03-24 10:50:00,30.2,30.31,29.99,30.2,92473.0,28.099,28.2013,27.9036,28.099,92473.0
2020-03-24 10:55:00,30.16,30.28,30.07,30.21,57515.0,28.0618,28.1734,27.978,28.1083,57515.0
2020-03-24 11:00:00,30.23,30.25,30.1,30.14,63840.0,28.1269,28.1455,28.006,28.0432,63840.0
2020-03-24 11:05:00,30.13,30.23,29.95,30.23,62720.0,28.0339,28.1269,27.8664,28.1269,62720.0
2020-03-24 11:10:00,30.22,30.54,30.21,30.49,70224.0,28.1176,28.4153,28.1083,28.3688,70224.0
2020-03-24 11:15:00,30.46,30.63,30.4,30.59,31407.0,28.3409,28.4991,28.2851,28.4619,31407.0
2020-03-24 11:20:00,30.6,30.62,30.31,30.35,38964.0,28.4712,28.4898,28.2013,28.2386,38964.0
2020-03-24 11:25:00,30.34,30.46,30.29,30.42,33267.0,28.2293,28.3409,28.1827,28.3037,33267.0
2020-03-24 11:30:00,30.41,30.58,30.39,30.53,89677.0,28.2944,28.4526,28.2758,28.406,89677.0
2020-03-24 11:35:00,30.53,30.88,30.53,30.87,153092.0,28.406,28.7317,28.406,28.7224,153092.0
2020-03-24 11:40:00,30.87,31.05,30.78,30.92,113600.0,28.7224,28.8899,28.6387,28.7689,113600.0
2020-03-24 11:45:00,30.92,31.02,30.85,30.89,71879.0,28.7689,28.862,28.7038,28.741,71879.0
2020-03-24 11:50:00,30.91,31.03,30.78,30.92,91331.0,28.7596,28.8713,28.6387,28.7689,91331.0
2020-03-24 11:55:00,30.92,31.09,30.86,30.96,84609.0,28.7689,28.9271,28.7131,28.8061,84609.0
2020-03-24 12:00:00,30.99,31.08,30.73,30.77,89396.0,28.834,28.9178,28.5921,28.6293,89396.0
2020-03-24 12:05:00,30.78,30.82,30.57,30.77,108017.0,28.6387,28.6759,28.4433,28.6293,108017.0
2020-03-24 12:10:00,30.77,30.9,30.61,30.83,69998.0,28.6293,28.7503,28.4805,28.6852,69998.0
2020-03-24 12:15:00,30.81,31.01,30.78,30.99,81809.0,28.6666,28.8527,28.6387,28.834,81809.0
2020-03-24 12:20:00,30.97,31.04,30.87,30.95,134130.0,28.8154,28.8806,28.7224,28.7968,134130.0
2020-03-24 12:25:00,30.93,31.17,30.9,31.17,139653.0,28.7782,29.0015,28.7503,29.0015,139653.0
2020-03-24 12:30:00,31.17,31.26,31.15,31.23,116262.0,29.0015,29.0853,28.9829,29.0573,116262.0
2020-03-24 12:35:00,31.24,31.36,31.06,31.34,100496.0,29.0666,29.1783,28.8992,29.1597,100496.0
2020-03-24 12:40:00,31.33,31.34,31.24,31.34,118602.0,29.1504,29.1597,29.0666,29.1597,118602.0
2020-03-24 12:45:00,31.33,31.34,31.25,31.3,85771.0,29.1504,29.1597,29.076,29.1225,85771.0
2020-03-24 12:50:00,31.3,31.58,31.3,31.55,136269.0,29.1225,29.383,29.1225,29.3551,136269.0
2020-03-24 12:55:00,31.56,31.67,31.47,31.47,188975.0,29.3644,29.4667,29.2806,29.2806,188975.0
2020-03-24 13:00:00,31.47,31.5,31.19,31.2,194044.0,29.2806,29.3086,29.0201,29.0294,194044.0
2020-03-24 13:05:00,31.2,31.2,30.83,31.07,105712.0,29.0294,29.0294,28.6852,28.9085,105712.0
2020-03-24 13:10:00,31.07,31.21,30.97,31.13,47165.0,28.9085,29.0387,28.8154,28.9643,47165.0
2020-03-24 13:15:00,31.11,31.24,30.97,31.24,65225.0,28.9457,29.0666,28.8154,29.0666,65225.0
2020-03-24 13:20:00,31.23,31.46,31.12,31.28,97932.0,29.0573,29.2713,28.955,29.1039,97932.0
2020-03-24 13:25:00,31.27,31.53,31.25,31.41,75583.0,29.0946,29.3365,29.076,29.2248,75583.0
2020-03-24 13:30:00,31.4,31.67,31.38,31.63,78954.0,29.2155,29.4667,29.1969,29.4295,78954.0
2020-03-24 13:35:00,31.61,31.71,31.36,31.66,78208.0,29.4109,29.504,29.1783,29.4574,78208.0
2020-03-24 13:40:00,31.66,31.73,31.45,31.67,79792.0,29.4574,29.5226,29.262,29.4667,79792.0
2020-03-24 13:45:00,31.64,31.67,31.31,31.39,66214.0,29.4388,29.4667,29.1318,29.2062,66214.0
2020-03-24 13:50:00,31.4,31.4,31.0,31.07,77382.0,29.2155,29.2155,28.8433,28.9085,77382.0
2020-03-24 13:55:00,31.04,31.13,30.92,31.01,84414.0,28.8806,28.9643,28.7689,28.8527,84414.0
2020-03-24 14:00:00,30.99,31.09,30.87,30.92,201853.0,28.834,28.9271,28.7224,28.7689,201853.0
2020-03-24 14:05:00,30.92,31.12,30.91,31.12,101523.0,28.7689,28.955,28.7596,28.955,101523.0
2020-03-24 14:10:00,31.12,31.23,31.05,31.23,70708.0,28.955,29.0573,28.8899,29.0573,70708.0
2020-03-24 14:15:00,31.22,31.45,31.07,31.09,110049.0,29.048,29.262,28.9085,28.9271,110049.0
2020-03-24 14:20:00,31.09,31.45,31.09,31.43,103493.0,28.9271,29.262,28.9271,29.2434,103493.0
2020-03-24 14:25:00,31.42,31.46,31.17,31.17,109415.0,29.2341,29.2713,29.0015,29.0015,109415.0
2020-03-24 14:30:00,31.2,31.47,31.05,31.31,90506.0,29.0294,29.2806,28.8899,29.1318,90506.0
2020-03-24 14:35:00,31.33,31.46,31.19,31.25,99334.0,29.1504,29.2713,29.0201,29.076,99334.0
2020-03-24 14:40:00,31.25,31.27,31.09,31.24,55461.0,29.076,29.0946,28.9271,29.0666,55461.0
2020-03-24 14:45:00,31.26,31.26,31.05,31.16,68915.0,29.0853,29.0853,28.8899,28.9922,68915.0
2020-03-24 14:50:00,31.16,31.27,31.1,31.27,82727.0,28.9922,29.0946,28.9364,29.0946,82727.0
2020-03-24 14:55:00,31.26,31.5,31.2,31.47,141925.0,29.0853,29.3086,29.0294,29.2806,141925.0
2020-03-24 15:00:00,31.47,31.59,31.34,31.38,202401.0,29.2806,29.3923,29.1597,29.1969,202401.0
2020-03-24 15:05:00,31.39,31.54,31.31,31.43,305749.0,29.2062,29.3458,29.1318,29.2434,305749.0
2020-03-24 15:10:00,31.44,31.53,31.42,31.52,176714.0,29.2527,29.3365,29.2341,29.3272,176714.0
2020-03-24 15:15:00,31.52,31.63,31.37,31.37,194550.0,29.3272,29.4295,29.1876,29.1876,194550.0
2020-03-24 15:20:00,31.36,31.37,31.1,31.15,167003.0,29.1783,29.1876,28.9364,28.9829,167003.0
2020-03-24 15:25:00,31.14,31.23,30.88,31.23,282823.0,28.9736,29.0573,28.7317,29.0573,282823.0
2020-03-24 15:30:00,31.24,31.48,31.11,31.38,221081.0,29.0666,29.29,28.9457,29.1969,221081.0
2020-03-24 15:35:00,31.38,31.84,31.3,31.77,382873.0,29.1969,29.6249,29.1225,29.5598,382873.0
2020-03-24 15:40:00,31.77,31.97,31.66,31.79,351113.0,29.5598,29.7459,29.4574,29.5784,351113.0
2020-03-24 15:45:00,31.74,31.92,31.23,31.83,546146.0,29.5319,29.6993,29.0573,29.6156,546146.0
2020-03-24 15:50:00,31.78,32.4,31.71,32.33,629965.0,29.5691,30.1459,29.504,30.0808,629965.0
2020-03-24 15:55:00,32.33,32.47,31.56,32.03,954583.0,30.0808,30.2111,29.3644,29.8017,954583.0
2020-03-25 09:30:00,31.49,31.62,30.99,31.55,271202.0,29.2993,29.4202,28.834,29.3551,271202.0
2020-03-25 09:35:00,31.59,32.59,31.52,32.51,182739.0,29.3923,30.3227,29.3272,30.2483,182739.0
2020-03-25 09:40:00,32.53,32.57,31.95,32.09,230734.0,30.2669,30.3041,29.7273,29.8575,230734.0
2020-03-25 09:45:00,32.01,32.1,31.69,31.71,172913.0,29.7831,29.8668,29.4853,29.504,172913.0
2020-03-25 09:50:00,31.69,32.13,31.38,31.43,136771.0,29.4853,29.8947,29.1969,29.2434,136771.0
2020-03-25 09:55:00,31.46,31.52,30.86,30.87,135678.0,29.2713,29.3272,28.7131,28.7224,135678.0
2020-03-25 10:00:00,30.89,31.41,30.74,31.29,193191.0,28.741,29.2248,28.6014,29.1132,193191.0
2020-03-25 10:05:00,31.33,31.8,31.28,31.77,175683.0,29.1504,29.5877,29.1039,29.5598,175683.0
2020-03-25 10:10:00,31.81,32.05,31.54,31.89,202343.0,29.597,29.8203,29.3458,29.6714,202343.0
2020-03-25 10:15:00,31.99,32.31,31.99,32.29,143995.0,29.7645,30.0622,29.7645,30.0436,143995.0
2020-03-25 10:20:00,32.28,32.61,32.13,32.18,147967.0,30.0343,30.3413,29.8947,29.9413,147967.0
2020-03-25 10:25:00,32.17,32.58,32.15,32.29,87278.0,29.932,30.3134,29.9133,30.0436,87278.0
2020-03-25 10:30:00,32.29,32.35,31.5,31.53,45607.0,30.0436,30.0994,29.3086,29.3365,45607.0
2020-03-25 10:35:00,31.59,32.05,31.57,31.93,14106.0,29.3923,29.8203,29.3737,29.7086,14106.0
2020-03-25 10:40:00,31.93,32.02,31.63,31.71,28901.0,29.7086,29.7924,29.4295,29.504,28901.0
2020-03-25 10:45:00,31.69,31.79,31.5,31.69,42358.0,29.4853,29.5784,29.3086,29.4853,42358.0
2020-03-25 10:50:00,31.66,32.0,31.58,31.86,33628.0,29.4574,29.7738,29.383,29.6435,33628.0
2020-03-25 10:55:00,31.88,31.92,31.61,31.76,38488.0,29.6621,29.6993,29.4109,29.5505,38488.0
2020-03-25 11:00:00,31.76,32.17,31.75,32.12,79810.0,29.5505,29.932,29.5412,29.8854,79810.0
2020-03-25 11:05:00,32.12,32.5,32.01,32.49,124483.0,29.8854,30.239,29.7831,30.2297,124483.0
2020-03-25 11:10:00,32.5,32.62,32.32,32.39,107086.0,30.239,30.3506,30.0715,30.1366,107086.0
2020-03-25 11:15:00,32.38,32.85,32.38,32.77,98512.0,30.1273,30.5646,30.1273,30.4902,98512.0
2020-03-25 11:20:00,32.75,32.87,32.61,32.78,96026.0,30.4716,30.5833,30.3413,30.4995,96026.0
2020-03-25 11:25:00,32.78,32.97,32.72,32.89,104128.0,30.4995,30.6763,30.4437,30.6019,104128.0
2020-03-25 11:30:00,32.88,32.9,32.47,32.6,67856.0,30.5926,30.6112,30.2111,30.332,67856.0
2020-03-25 11:35:00,32.6,32.66,32.41,32.47,47618.0,30.332,30.3879,30.1553,30.2111,47618.0
2020-03-25 11:40:00,32.47,32.55,32.31,32.5,35327.0,30.2111,30.2855,30.0622,30.239,35327.0
2020-03-25 11:45:00,32.5,32.91,32.48,32.75,66146.0,30.239,30.6205,30.2204,30.4716,66146.0
2020-03-25 11:50:00,32.78,32.93,32.71,32.93,70592.0,30.4995,30.6391,30.4344,30.6391,70592.0
2020-03-25 11:55:00,32.94,33.09,32.91,33.06,170707.0,30.6484,30.7879,30.6205,30.76,170707.0
2020-03-25 12:00:00,33.06,33.58,33.01,33.37,109625.0,30.76,31.2439,30.7135,31.0485,109625.0
2020-03-25 12:05:00,33.36,33.37,32.72,32.75,56437.0,31.0392,31.0485,30.4437,30.4716,56437.0
2020-03-25 12:10:00,32.75,33.18,32.74,33.13,49905.0,30.4716,30.8717,30.4623,30.8252,49905.0
2020-03-25 12:15:00,33.14,33.37,33.06,33.32,64890.0,30.8345,31.0485,30.76,31.0019,64890.0
2020-03-25 12:20:00,33.33,33.66,33.33,33.4,89145.0,31.0112,31.3183,31.0112,31.0764,89145.0
2020-03-25 12:25:00,33.4,33.62,33.4,33.56,31738.0,31.0764,31.2811,31.0764,31.2252,31738.0
2020-03-25 12:30:00,33.55,33.58,33.37,33.52,32982.0,31.2159,31.2439,31.0485,31.188,32982.0
2020-03-25 12:35:00,33.49,33.78,33.35,33.78,62611.0,31.1601,31.4299,31.0299,31.4299,62611.0
2020-03-25 12:40:00,33.79,34.22,33.63,34.2,100489.0,31.4392,31.8393,31.2904,31.8207,100489.0
2020-03-25 12:45:00,34.24,34.24,33.47,33.55,78521.0,31.8579,31.8579,31.1415,31.2159,78521.0
2020-03-25 12:50:00,33.61,33.98,33.61,33.98,47320.0,31.2718,31.616,31.2718,31.616,47320.0
2020-03-25 12:55:00,33.98,34.29,33.95,34.26,69402.0,31.616,31.9045,31.5881,31.8766,69402.0
2020-03-25 13:00:00,34.26,34.54,34.18,34.45,123997.0,31.8766,32.1371,31.8021,32.0533,123997.0
2020-03-25 13:05:00,34.42,34.9,34.32,34.9,81320.0,32.0254,32.472,31.9324,32.472,81320.0
2020-03-25 13:10:00,34.9,35.39,34.89,35.06,171019.0,32.472,32.9279,32.4627,32.6209,171019.0
2020-03-25 13:15:00,35.05,35.13,34.7,34.81,80958.0,32.6116,32.686,32.2859,32.3883,80958.0
2020-03-25 13:20:00,34.78,35.2,34.68,35.12,70965.0,32.3604,32.7512,32.2673,32.6767,70965.0
2020-03-25 13:25:00,35.09,35.17,34.51,35.13,81419.0,32.6488,32.7232,32.1092,32.686,81419.0
2020-03-25 13:30:00,35.14,35.15,34.24,34.24,103048.0,32.6953,32.7046,31.8579,31.8579,103048.0
2020-03-25 13:35:00,34.22,34.9,34.21,34.68,86962.0,31.8393,32.472,31.83,32.2673,86962.0
2020-03-25 13:40:00,34.68,34.81,34.31,34.68,75071.0,32.2673,32.3883,31.9231,32.2673,75071.0
2020-03-25 13:45:00,34.67,34.67,34.41,34.5,53751.0,32.258,32.258,32.0161,32.0999,53751.0
2020-03-25 13:50:00,34.47,34.6,33.8,33.8,64691.0,32.0719,32.1929,31.4486,31.4486,64691.0
2020-03-25 13:55:00,33.81,34.22,33.76,33.91,60912.0,31.4579,31.8393,31.4113,31.5509,60912.0
2020-03-25 14:00:00,33.94,34.01,33.51,33.64,167874.0,31.5788,31.6439,31.1787,31.2997,167874.0
2020-03-25 14:05:00,33.67,33.67,33.28,33.38,231615.0,31.3276,31.3276,30.9647,31.0578,231615.0
2020-03-25 14:10:00,33.38,33.97,33.36,33.97,283269.0,31.0578,31.6067,31.0392,31.6067,283269.0
2020-03-25 14:15:00,33.98,34.16,33.84,33.94,119722.0,31.616,31.7835,31.4858,31.5788,119722.0
2020-03-25 14:20:00,33.93,34.18,33.79,34.11,125900.0,31.5695,31.8021,31.4392,31.737,125900.0
2020-03-25 14:25:00,34.12,34.19,33.93,34.04,164135.0,31.7463,31.8114,31.5695,31.6719,164135.0
2020-03-25 14:30:00,34.02,34.08,33.51,33.77,272194.0,31.6532,31.7091,31.1787,31.4206,272194.0
2020-03-25 14:35:00,33.77,33.94,33.56,33.88,164038.0,31.4206,31.5788,31.2252,31.523,164038.0
2020-03-25 14:40:00,33.83,33.86,33.51,33.51,136671.0,31.4765,31.5044,31.1787,31.1787,136671.0
2020-03-25 14:45:00,33.51,33.6,33.38,33.52,95265.0,31.1787,31.2625,31.0578,31.188,95265.0
2020-03-25 14:50:00,33.54,33.72,33.36,33.46,138421.0,31.2066,31.3741,31.0392,31.1322,138421.0
2020-03-25 14:55:00,33.47,33.73,33.38,33.58,180809.0,31.1415,31.3834,31.0578,31.2439,180809.0
2020-03-25 15:00:00,33.59,34.51,33.56,34.51,196689.0,31.2532,32.1092,31.2252,32.1092,196689.0
2020-03-25 15:05:00,34.52,34.52,33.97,34.12,118837.0,32.1185,32.1185,31.6067,31.7463,118837.0
2020-03-25 15:10:00,34.12,34.12,33.68,33.83,175662.0,31.7463,31.7463,31.3369,31.4765,175662.0
2020-03-25 15:15:00,33.83,34.29,33.81,34.29,123398.0,31.4765,31.9045,31.4579,31.9045,123398.0
2020-03-25 15:20:00,34.28,34.65,34.24,34.65,209149.0,31.8952,32.2394,31.8579,32.2394,209149.0
2020-03-25 15:25:00,34.64,34.99,34.49,34.64,158212.0,32.2301,32.5558,32.0905,32.2301,158212.0
2020-03-25 15:30:00,34.66,34.87,34.34,34.44,146669.0,32.2487,32.4441,31.951,32.044,146669.0
2020-03-25 15:35:00,34.42,34.7,34.35,34.44,441514.0,32.0254,32.2859,31.9603,32.044,441514.0
2020-03-25 15:40:00,34.44,34.67,34.3,34.36,572828.0,32.044,32.258,31.9138,31.9696,572828.0
2020-03-25 15:45:00,34.37,34.65,34.19,34.54,583561.0,31.9789,32.2394,31.8114,32.1371,583561.0
2020-03-25 15:50:00,34.53,34.68,34.06,34.29,961956.0,32.1278,32.2673,31.6905,31.9045,961956.0
2020-03-25 15:55:00,34.3,35.04,33.32,33.48,1486898.0,31.9138,32.6023,31.0019,31.1508,1486898.0
2020-03-26 09:30:00,34.71,35.2,34.12,34.86,166841.0,32.2952,32.7512,31.7463,32.4348,166841.0
2020-03-26 09:35:00,34.89,35.15,34.69,34.75,84618.0,32.4627,32.7046,32.2766,32.3325,84618.0
2020-03-26 09:40:00,34.77,34.78,34.45,34.47,96035.0,32.3511,32.3604,32.0533,32.0719,96035.0
2020-03-26 09:45:00,34.56,34.72,34.07,34.3,73034.0,32.1557,32.3045,31.6998,31.9138,73034.0
2020-03-26 09:50:00,34.36,34.48,34.13,34.19,74694.0,31.9696,32.0812,31.7556,31.8114,74694.0
2020-03-26 09:55:00,34.36,34.9,34.14,34.4,75609.0,31.9696,32.472,31.7649,32.0068,75609.0
2020-03-26 10:00:00,34.43,34.69,34.33,34.64,39916.0,32.0347,32.2766,31.9417,32.2301,39916.0
2020-03-26 10:05:00,34.63,34.95,34.58,34.61,100572.0,32.2208,32.5185,32.1743,32.2022,100572.0
2020-03-26 10:10:00,34.64,34.83,34.41,34.58,64991.0,32.2301,32.4069,32.0161,32.1743,64991.0
2020-03-26 10:15:00,34.54,34.78,34.41,34.78,52135.0,32.1371,32.3604,32.0161,32.3604,52135.0
2020-03-26 10:20:00,34.79,34.89,34.63,34.76,87786.0,32.3697,32.4627,32.2208,32.3418,87786.0
2020-03-26 10:25:00,34.77,34.79,34.48,34.57,60899.0,32.3511,32.3697,32.0812,32.165,60899.0
2020-03-26 10:30:00,34.63,34.74,34.56,34.71,19098.0,32.2208,32.3232,32.1557,32.2952,19098.0
2020-03-26 10:35:00,34.7,34.7,34.15,34.29,50145.0,32.2859,32.2859,31.7742,31.9045,50145.0
2020-03-26 10:40:00,34.29,34.51,34.2,34.47,38388.0,31.9045,32.1092,31.8207,32.0719,38388.0
2020-03-26 10:45:00,34.47,34.47,34.06,34.29,87202.0,32.0719,32.0719,31.6905,31.9045,87202.0
2020-03-26 10:50:00,34.22,34.25,34.09,34.12,29546.0,31.8393,31.8672,31.7184,31.7463,29546.0
2020-03-26 10:55:00,34.09,34.09,33.64,33.88,49937.0,31.7184,31.7184,31.2997,31.523,49937.0
2020-03-26 11:00:00,33.9,34.25,33.84,33.96,34052.0,31.5416,31.8672,31.4858,31.5974,34052.0
2020-03-26 11:05:00,33.97,34.06,33.8,33.87,31101.0,31.6067,31.6905,31.4486,31.5137,31101.0
2020-03-26 11:10:00,33.89,33.98,33.87,33.87,36807.0,31.5323,31.616,31.5137,31.5137,36807.0
2020-03-26 11:15:00,33.88,34.17,33.87,34.13,34026.0,31.523,31.7928,31.5137,31.7556,34026.0
2020-03-26 11:20:00,34.11,34.12,33.89,34.05,14761.0,31.737,31.7463,31.5323,31.6812,14761.0
2020-03-26 11:25:00,34.07,34.14,33.97,34.12,40811.0,31.6998,31.7649,31.6067,31.7463,40811.0
2020-03-26 11:30:00,34.11,34.23,33.88,33.88,52318.0,31.737,31.8486,31.523,31.523,52318.0
2020-03-26 11:35:00,33.88,33.9,33.61,33.66,75005.0,31.523,31.5416,31.2718,31.3183,75005.0
2020-03-26 11:40:00,33.67,33.81,33.37,33.41,48556.0,31.3276,31.4579,31.0485,31.0857,48556.0
2020-03-26 11:45:00,33.41,33.48,33.01,33.13,69273.0,31.0857,31.1508,30.7135,30.8252,69273.0
2020-03-26 11:50:00,33.15,33.3,32.93,32.98,30351.0,30.8438,30.9833,30.6391,30.6856,30351.0
2020-03-26 11:55:00,32.94,32.97,32.73,32.83,54101.0,30.6484,30.6763,30.453,30.546,54101.0
2020-03-26 12:00:00,32.84,32.9,32.41,32.41,46014.0,30.5553,30.6112,30.1553,30.1553,46014.0
2020-03-26 12:05:00,32.42,32.53,32.08,32.22,96362.0,30.1646,30.2669,29.8482,29.9785,96362.0
2020-03-26 12:10:00,32.23,33.01,32.23,32.8,58430.0,29.9878,30.7135,29.9878,30.5181,58430.0
2020-03-26 12:15:00,32.83,33.13,32.77,32.86,43598.0,30.546,30.8252,30.4902,30.5739,43598.0
2020-03-26 12:20:00,32.87,33.29,32.82,33.29,43125.0,30.5833,30.974,30.5367,30.974,43125.0
2020-03-26 12:25:00,33.22,33.41,33.09,33.29,37641.0,30.9089,31.0857,30.7879,30.974,37641.0
2020-03-26 12:30:00,33.29,33.29,32.9,32.97,46802.0,30.974,30.974,30.6112,30.6763,46802.0
2020-03-26 12:35:00,32.93,32.97,32.65,32.76,48773.0,30.6391,30.6763,30.3786,30.4809,48773.0
2020-03-26 12:40:00,32.77,33.12,32.72,33.1,60732.0,30.4902,30.8159,30.4437,30.7973,60732.0
2020-03-26 12:45:00,33.06,33.06,32.78,32.91,31364.0,30.76,30.76,30.4995,30.6205,31364.0
2020-03-26 12:50:00,32.93,33.12,32.93,32.96,38739.0,30.6391,30.8159,30.6391,30.667,38739.0
2020-03-26 12:55:00,32.95,32.97,32.77,32.93,38204.0,30.6577,30.6763,30.4902,30.6391,38204.0
2020-03-26 13:00:00,32.93,32.95,32.72,32.95,45353.0,30.6391,30.6577,30.4437,30.6577,45353.0
2020-03-26 13:05:00,32.9,32.9,32.48,32.53,34285.0,30.6112,30.6112,30.2204,30.2669,34285.0
2020-03-26 13:10:00,32.5,32.81,32.49,32.79,19915.0,30.239,30.5274,30.2297,30.5088,19915.0
2020-03-26 13:15:00,32.74,32.76,32.6,32.63,17499.0,30.4623,30.4809,30.332,30.3599,17499.0
2020-03-26 13:20:00,32.66,32.66,32.37,32.48,33508.0,30.3879,30.3879,30.118,30.2204,33508.0
2020-03-26 13:25:00,32.49,32.63,32.36,32.39,25762.0,30.2297,30.3599,30.1087,30.1366,25762.0
2020-03-26 13:30:00,32.44,32.45,32.24,32.35,19710.0,30.1832,30.1925,29.9971,30.0994,19710.0
2020-03-26 13:35:00,32.32,32.71,32.32,32.67,78216.0,30.0715,30.4344,30.0715,30.3972,78216.0
2020-03-26 13:40:00,32.68,32.76,32.6,32.71,31039.0,30.4065,30.4809,30.332,30.4344,31039.0
2020-03-26 13:45:00,32.67,32.78,32.55,32.76,15575.0,30.3972,30.4995,30.2855,30.4809,15575.0
2020-03-26 13:50:00,32.78,32.96,32.68,32.74,41106.0,30.4995,30.667,30.4065,30.4623,41106.0
2020-03-26 13:55:00,32.7,32.86,32.69,32.86,9564.0,30.4251,30.5739,30.4158,30.5739,9564.0
2020-03-26 14:00:00,32.9,33.01,32.81,32.96,13457.0,30.6112,30.7135,30.5274,30.667,13457.0
2020-03-26 14:05:00,32.96,32.98,32.5,32.6,27846.0,30.667,30.6856,30.239,30.332,27846.0
2020-03-26 14:10:00,32.63,32.77,32.49,32.56,11057.0,30.3599,30.4902,30.2297,30.2948,11057.0
2020-03-26 14:15:00,32.51,32.62,32.47,32.51,19390.0,30.2483,30.3506,30.2111,30.2483,19390.0
2020-03-26 14:20:00,32.49,32.72,32.45,32.57,28109.0,30.2297,30.4437,30.1925,30.3041,28109.0
2020-03-26 14:25:00,32.64,32.88,32.55,32.55,15445.0,30.3693,30.5926,30.2855,30.2855,15445.0
2020-03-26 14:30:00,32.59,32.78,32.54,32.7,17733.0,30.3227,30.4995,30.2762,30.4251,17733.0
2020-03-26 14:35:00,32.71,32.86,32.64,32.71,17269.0,30.4344,30.5739,30.3693,30.4344,17269.0
2020-03-26 14:40:00,32.75,32.86,32.7,32.74,22450.0,30.4716,30.5739,30.4251,30.4623,22450.0
2020-03-26 14:45:00,32.73,32.85,32.73,32.78,20898.0,30.453,30.5646,30.453,30.4995,20898.0
2020-03-26 14:50:00,32.78,32.99,32.74,32.91,30170.0,30.4995,30.6949,30.4623,30.6205,30170.0
2020-03-26 14:55:00,32.89,32.89,32.6,32.66,17780.0,30.6019,30.6019,30.332,30.3879,17780.0
2020-03-26 15:00:00,32.64,32.78,32.61,32.67,27131.0,30.3693,30.4995,30.3413,30.3972,27131.0
2020-03-26 15:05:00,32.69,32.69,32.33,32.38,31449.0,30.4158,30.4158,30.0808,30.1273,31449.0
2020-03-26 15:10:00,32.38,32.48,32.22,32.24,50516.0,30.1273,30.2204,29.9785,29.9971,50516.0
2020-03-26 15:15:00,32.25,32.28,31.9,31.9,66493.0,30.0064,30.0343,29.6807,29.6807,66493.0
2020-03-26 15:20:00,31.92,32.14,31.76,31.8,105412.0,29.6993,29.904,29.5505,29.5877,105412.0
2020-03-26 15:25:00,31.81,32.24,31.8,32.24,106857.0,29.597,29.9971,29.5877,29.9971,106857.0
2020-03-26 15:30:00,32.25,32.39,32.09,32.3,86294.0,30.0064,30.1366,29.8575,30.0529,86294.0
2020-03-26 15:35:00,32.31,32.31,31.99,32.06,105411.0,30.0622,30.0622,29.7645,29.8296,105411.0
2020-03-26 15:40:00,32.07,32.28,31.97,32.27,123127.0,29.8389,30.0343,29.7459,30.025,123127.0
2020-03-26 15:45:00,32.26,32.6,32.13,32.57,203138.0,30.0157,30.332,29.8947,30.3041,203138.0
2020-03-26 15:50:00,32.57,32.72,32.32,32.6,302438.0,30.3041,30.4437,30.0715,30.332,302438.0
2020-03-26 15:55:00,32.61,32.83,32.33,32.64,645037.0,30.3413,30.546,30.0808,30.3693,645037.0
2020-03-27 09:30:00,31.48,31.74,31.23,31.64,134596.0,29.29,29.5319,29.0573,29.4388,134596.0
2020-03-27 09:35:00,31.59,31.99,31.59,31.66,55982.0,29.3923,29.7645,29.3923,29.4574,55982.0
2020-03-27 09:40:00,31.63,31.72,30.87,31.05,62989.0,29.4295,29.5133,28.7224,28.8899,62989.0
2020-03-27 09:45:00,31.02,31.34,31.01,31.01,36428.0,28.862,29.1597,28.8527,28.8527,36428.0
2020-03-27 09:50:00,31.09,31.44,31.04,31.13,58361.0,28.9271,29.2527,28.8806,28.9643,58361.0
2020-03-27 09:55:00,31.13,31.31,31.02,31.02,26480.0,28.9643,29.1318,28.862,28.862,26480.0
2020-03-27 10:00:00,31.02,31.07,30.65,30.7,42298.0,28.862,28.9085,28.5177,28.5642,42298.0
2020-03-27 10:05:00,30.7,30.93,30.66,30.79,53817.0,28.5642,28.7782,28.527,28.648,53817.0
2020-03-27 10:10:00,30.79,30.89,30.69,30.74,89277.0,28.648,28.741,28.5549,28.6014,89277.0
2020-03-27 10:15:00,30.74,30.84,30.3,30.39,162427.0,28.6014,28.6945,28.192,28.2758,162427.0
2020-03-27 10:20:00,30.39,30.48,30.21,30.24,42741.0,28.2758,28.3595,28.1083,28.1362,42741.0
2020-03-27 10:25:00,30.25,30.55,30.21,30.21,52303.0,28.1455,28.4247,28.1083,28.1083,52303.0
2020-03-27 10:30:00,30.23,30.29,29.87,29.91,70267.0,28.1269,28.1827,27.792,27.8292,70267.0
2020-03-27 10:35:00,29.9,30.14,29.9,30.05,48514.0,27.8199,28.0432,27.8199,27.9594,48514.0
2020-03-27 10:40:00,30.07,30.48,29.99,30.45,49051.0,27.978,28.3595,27.9036,28.3316,49051.0
2020-03-27 10:45:00,30.46,30.79,30.25,30.72,59985.0,28.3409,28.648,28.1455,28.5828,59985.0
2020-03-27 10:50:00,30.66,30.82,30.49,30.78,47809.0,28.527,28.6759,28.3688,28.6387,47809.0
2020-03-27 10:55:00,30.81,30.96,30.64,30.91,41653.0,28.6666,28.8061,28.5084,28.7596,41653.0
2020-03-27 11:00:00,30.94,31.01,30.78,30.88,55714.0,28.7875,28.8527,28.6387,28.7317,55714.0
2020-03-27 11:05:00,30.9,30.95,30.58,30.67,55983.0,28.7503,28.7968,28.4526,28.5363,55983.0
2020-03-27 11:10:00,30.67,31.23,30.64,31.12,77970.0,28.5363,29.0573,28.5084,28.955,77970.0
2020-03-27 11:15:00,31.1,31.3,30.86,30.99,52641.0,28.9364,29.1225,28.7131,28.834,52641.0
2020-03-27 11:20:00,30.99,31.05,30.85,31.04,32854.0,28.834,28.8899,28.7038,28.8806,32854.0
2020-03-27 11:25:00,31.02,31.02,30.56,30.87,37239.0,28.862,28.862,28.434,28.7224,37239.0
2020-03-27 11:30:00,30.87,30.88,30.63,30.67,41173.0,28.7224,28.7317,28.4991,28.5363,41173.0
2020-03-27 11:35:00,30.68,30.85,30.59,30.71,39394.0,28.5456,28.7038,28.4619,28.5735,39394.0
2020-03-27 11:40:00,30.67,30.86,30.65,30.85,46422.0,28.5363,28.7131,28.5177,28.7038,46422.0
2020-03-27 11:45:00,30.84,30.86,30.64,30.69,58320.0,28.6945,28.7131,28.5084,28.5549,58320.0
2020-03-27 11:50:00,30.73,30.83,30.67,30.71,41192.0,28.5921,28.6852,28.5363,28.5735,41192.0
2020-03-27 11:55:00,30.7,30.72,30.48,30.48,55039.0,28.5642,28.5828,28.3595,28.3595,55039.0
2020-03-27 12:00:00,30.46,30.46,30.29,30.34,51452.0,28.3409,28.3409,28.1827,28.2293,51452.0
2020-03-27 12:05:00,30.31,30.42,30.19,30.26,104439.0,28.2013,28.3037,28.0897,28.1548,104439.0
2020-03-27 12:10:00,30.28,30.38,30.24,30.33,76061.0,28.1734,28.2665,28.1362,28.22,76061.0
2020-03-27 12:15:00,30.32,30.39,30.25,30.37,77610.0,28.2107,28.2758,28.1455,28.2572,77610.0
2020-03-27 12:20:00,30.37,30.51,30.31,30.32,92989.0,28.2572,28.3874,28.2013,28.2107,92989.0
2020-03-27 12:25:00,30.33,30.47,30.31,30.32,104152.0,28.22,28.3502,28.2013,28.2107,104152.0
2020-03-27 12:30:00,30.31,30.34,30.24,30.28,94887.0,28.2013,28.2293,28.1362,28.1734,94887.0
2020-03-27 12:35:00,30.29,30.39,30.29,30.33,64187.0,28.1827,28.2758,28.1827,28.22,64187.0
2020-03-27 12:40:00,30.32,30.41,30.29,30.33,86392.0,28.2107,28.2944,28.1827,28.22,86392.0
2020-03-27 12:45:00,30.3,30.36,30.25,30.28,65927.0,28.192,28.2479,28.1455,28.1734,65927.0
2020-03-27 12:50:00,30.26,30.32,30.22,30.24,38933.0,28.1548,28.2107,28.1176,28.1362,38933.0
2020-03-27 12:55:00,30.25,30.25,30.13,30.16,119919.0,28.1455,28.1455,28.0339,28.0618,119919.0
2020-03-27 13:00:00,30.15,30.27,30.08,30.19,91946.0,28.0525,28.1641,27.9874,28.0897,91946.0
2020-03-27 13:05:00,30.2,30.23,29.98,30.0,182939.0,28.099,28.1269,27.8943,27.9129,182939.0
2020-03-27 13:10:00,29.97,30.04,29.81,29.95,132197.0,27.885,27.9501,27.7361,27.8664,132197.0
2020-03-27 13:15:00,29.95,29.95,29.82,29.88,117101.0,27.8664,27.8664,27.7454,27.8013,117101.0
2020-03-27 13:20:00,29.91,29.93,29.82,29.88,108914.0,27.8292,27.8478,27.7454,27.8013,108914.0
2020-03-27 13:25:00,29.88,29.94,29.61,29.64,206588.0,27.8013,27.8571,27.55,27.578,206588.0
2020-03-27 13:30:00,29.67,30.0,29.67,30.0,48797.0,27.6059,27.9129,27.6059,27.9129,48797.0
2020-03-27 13:35:00,29.98,30.3,29.94,30.3,63546.0,27.8943,28.192,27.8571,28.192,63546.0
2020-03-27 13:40:00,30.31,30.6,30.25,30.33,97006.0,28.2013,28.4712,28.1455,28.22,97006.0
2020-03-27 13:45:00,30.35,30.35,30.06,30.12,97009.0,28.2386,28.2386,27.9687,28.0246,97009.0
2020-03-27 13:50:00,30.11,30.14,29.99,30.01,107820.0,28.0153,28.0432,27.9036,27.9222,107820.0
2020-03-27 13:55:00,30.0,30.03,29.79,29.81,96209.0,27.9129,27.9408,27.7175,27.7361,96209.0
2020-03-27 14:00:00,29.81,29.82,29.58,29.58,97104.0,27.7361,27.7454,27.5221,27.5221,97104.0
2020-03-27 14:05:00,29.58,29.69,29.43,29.43,129897.0,27.5221,27.6245,27.3826,27.3826,129897.0
2020-03-27 14:10:00,29.43,29.63,29.39,29.5,152683.0,27.3826,27.5687,27.3454,27.4477,152683.0
2020-03-27 14:15:00,29.49,29.69,29.35,29.56,76880.0,27.4384,27.6245,27.3081,27.5035,76880.0
2020-03-27 14:20:00,29.56,29.67,29.47,29.63,42828.0,27.5035,27.6059,27.4198,27.5687,42828.0
2020-03-27 14:25:00,29.64,29.76,29.62,29.76,90367.0,27.578,27.6896,27.5594,27.6896,90367.0
2020-03-27 14:30:00,29.76,29.83,29.7,29.81,115351.0,27.6896,27.7547,27.6338,27.7361,115351.0
2020-03-27 14:35:00,29.81,29.91,29.75,29.84,89403.0,27.7361,27.8292,27.6803,27.764,89403.0
2020-03-27 14:40:00,29.83,29.83,29.42,29.51,93900.0,27.7547,27.7547,27.3733,27.457,93900.0
2020-03-27 14:45:00,29.51,29.52,29.22,29.43,89942.0,27.457,27.4663,27.1872,27.3826,89942.0
2020-03-27 14:50:00,29.44,29.74,29.39,29.51,37592.0,27.3919,27.671,27.3454,27.457,37592.0
2020-03-27 14:55:00,29.49,29.64,29.49,29.56,52353.0,27.4384,27.578,27.4384,27.5035,52353.0
2020-03-27 15:00:00,29.57,29.57,29.34,29.35,73346.0,27.5128,27.5128,27.2988,27.3081,73346.0
2020-03-27 15:05:00,29.35,29.49,29.17,29.24,107219.0,27.3081,27.4384,27.1407,27.2058,107219.0
2020-03-27 15:10:00,29.25,29.51,29.21,29.39,80917.0,27.2151,27.457,27.1779,27.3454,80917.0
2020-03-27 15:15:00,29.4,29.41,29.15,29.15,119985.0,27.3547,27.364,27.1221,27.1221,119985.0
2020-03-27 15:20:00,29.14,29.19,29.01,29.13,151132.0,27.1127,27.1593,26.9918,27.1034,151132.0
2020-03-27 15:25:00,29.14,29.81,29.14,29.79,61357.0,27.1127,27.7361,27.1127,27.7175,61357.0
2020-03-27 15:30:00,29.8,29.86,29.31,29.33,70367.0,27.7268,27.7827,27.2709,27.2895,70367.0
2020-03-27 15:35:00,29.33,29.43,29.15,29.26,102955.0,27.2895,27.3826,27.1221,27.2244,102955.0
2020-03-27 15:40:00,29.23,29.45,29.23,29.38,208697.0,27.1965,27.4012,27.1965,27.336,208697.0
2020-03-27 15:45:00,29.39,29.48,29.21,29.21,234524.0,27.3454,27.4291,27.1779,27.1779,234524.0
2020-03-27 15:50:00,29.23,29.59,29.18,29.4,276421.0,27.1965,27.5314,27.15,27.3547,276421.0
2020-03-27 15:55:00,29.38,29.9,29.05,29.86,914421.0,27.336,27.8199,27.029,27.7827,914421.0
2020-03-30 09:30:00,30.26,30.74,30.11,30.34,143162.0,28.1548,28.6014,28.0153,28.2293,143162.0
2020-03-30 09:35:00,30.4,30.6,30.35,30.46,12542.0,28.2851,28.4712,28.2386,28.3409,12542.0
2020-03-30 09:40:00,30.44,30.55,30.08,30.19,30524.0,28.3223,28.4247,27.9874,28.0897,30524.0
2020-03-30 09:45:00,30.2,30.42,30.16,30.41,7977.0,28.099,28.3037,28.0618,28.2944,7977.0
2020-03-30 09:50:00,30.42,30.77,30.42,30.64,21922.0,28.3037,28.6293,28.3037,28.5084,21922.0
2020-03-30 09:55:00,30.67,31.24,30.67,31.15,37499.0,28.5363,29.0666,28.5363,28.9829,37499.0
2020-03-30 10:00:00,31.16,31.2,30.91,31.02,19067.0,28.9922,29.0294,28.7596,28.862,19067.0
2020-03-30 10:05:00,31.04,31.06,30.66,30.77,36807.0,28.8806,28.8992,28.527,28.6293,36807.0
2020-03-30 10:10:00,30.77,31.09,30.63,30.98,50305.0,28.6293,28.9271,28.4991,28.8247,50305.0
2020-03-30 10:15:00,31.01,31.06,30.9,31.04,9177.0,28.8527,28.8992,28.7503,28.8806,9177.0
2020-03-30 10:20:00,31.02,31.26,31.01,31.23,14464.0,28.862,29.0853,28.8527,29.0573,14464.0
2020-03-30 10:25:00,31.23,31.36,31.14,31.27,41400.0,29.0573,29.1783,28.9736,29.0946,41400.0
2020-03-30 10:30:00,31.2,31.24,31.0,31.0,29228.0,29.0294,29.0666,28.8433,28.8433,29228.0
2020-03-30 10:35:00,31.01,31.15,30.97,31.03,17258.0,28.8527,28.9829,28.8154,28.8713,17258.0
2020-03-30 10:40:00,31.0,31.0,30.8,30.96,18801.0,28.8433,28.8433,28.6573,28.8061,18801.0
2020-03-30 10:45:00,30.95,30.98,30.88,30.88,5452.0,28.7968,28.8247,28.7317,28.7317,5452.0
2020-03-30 10:50:00,30.86,30.97,30.79,30.92,12164.0,28.7131,28.8154,28.648,28.7689,12164.0
2020-03-30 10:55:00,30.97,30.98,30.59,30.59,32473.0,28.8154,28.8247,28.4619,28.4619,32473.0
2020-03-30 11:00:00,30.66,30.86,30.57,30.81,11721.0,28.527,28.7131,28.4433,28.6666,11721.0
2020-03-30 11:05:00,30.77,30.93,30.75,30.79,7004.0,28.6293,28.7782,28.6107,28.648,7004.0
2020-03-30 11:10:00,30.8,30.9,30.8,30.85,26327.0,28.6573,28.7503,28.6573,28.7038,26327.0
2020-03-30 11:15:00,30.82,30.83,30.51,30.66,21873.0,28.6759,28.6852,28.3874,28.527,21873.0
2020-03-30 11:20:00,30.53,30.55,30.26,30.35,31290.0,28.406,28.4247,28.1548,28.2386,31290.0
2020-03-30 11:25:00,30.32,30.44,30.31,30.34,18743.0,28.2107,28.3223,28.2013,28.2293,18743.0
2020-03-30 11:30:00,30.37,30.48,30.33,30.41,28757.0,28.2572,28.3595,28.22,28.2944,28757.0
2020-03-30 11:35:00,30.4,30.4,30.11,30.22,23999.0,28.2851,28.2851,28.0153,28.1176,23999.0
2020-03-30 11:40:00,30.21,30.27,30.18,30.27,27955.0,28.1083,28.1641,28.0804,28.1641,27955.0
2020-03-30 11:45:00,30.23,30.29,30.16,30.29,10870.0,28.1269,28.1827,28.0618,28.1827,10870.0
2020-03-30 11:50:00,30.28,30.38,30.24,30.3,20240.0,28.1734,28.2665,28.1362,28.192,20240.0
2020-03-30 11:55:00,30.27,30.35,30.26,30.28,8200.0,28.1641,28.2386,28.1548,28.1734,8200.0
2020-03-30 12:00:00,30.32,30.32,30.06,30.07,36581.0,28.2107,28.2107,27.9687,27.978,36581.0
2020-03-30 12:05:00,30.07,30.07,29.7,29.74,63290.0,27.978,27.978,27.6338,27.671,63290.0
2020-03-30 12:10:00,29.73,29.75,29.57,29.58,53635.0,27.6617,27.6803,27.5128,27.5221,53635.0
2020-03-30 12:15:00,29.58,29.67,29.44,29.55,67653.0,27.5221,27.6059,27.3919,27.4942,67653.0
2020-03-30 12:20:00,29.53,29.53,29.24,29.3,55049.0,27.4756,27.4756,27.2058,27.2616,55049.0
2020-03-30 12:25:00,29.31,29.69,29.31,29.65,82232.0,27.2709,27.6245,27.2709,27.5873,82232.0
2020-03-30 12:30:00,29.68,29.77,29.49,29.49,44022.0,27.6152,27.6989,27.4384,27.4384,44022.0
2020-03-30 12:35:00,29.48,29.57,29.35,29.4,42832.0,27.4291,27.5128,27.3081,27.3547,42832.0
2020-03-30 12:40:00,29.38,29.56,29.38,29.56,31291.0,27.336,27.5035,27.336,27.5035,31291.0
2020-03-30 12:45:00,29.51,29.52,29.32,29.32,23803.0,27.457,27.4663,27.2802,27.2802,23803.0
2020-03-30 12:50:00,29.32,29.45,29.29,29.36,54239.0,27.2802,27.4012,27.2523,27.3174,54239.0
2020-03-30 12:55:00,29.36,29.36,29.23,29.23,36187.0,27.3174,27.3174,27.1965,27.1965,36187.0
2020-03-30 13:00:00,29.24,29.33,29.17,29.27,56249.0,27.2058,27.2895,27.1407,27.2337,56249.0
2020-03-30 13:05:00,29.28,29.36,29.23,29.33,58298.0,27.243,27.3174,27.1965,27.2895,58298.0
2020-03-30 13:10:00,29.32,29.37,29.15,29.15,46231.0,27.2802,27.3267,27.1221,27.1221,46231.0
2020-03-30 13:15:00,29.14,29.14,28.89,28.95,51088.0,27.1127,27.1127,26.8801,26.936,51088.0
2020-03-30 13:20:00,28.96,28.96,28.73,28.9,92763.0,26.9453,26.9453,26.7313,26.8894,92763.0
2020-03-30 13:25:00,28.91,29.12,28.83,29.02,60520.0,26.8987,27.0941,26.8243,27.0011,60520.0
2020-03-30 13:30:00,29.01,29.23,29.01,29.15,23363.0,26.9918,27.1965,26.9918,27.1221,23363.0
2020-03-30 13:35:00,29.14,29.23,29.1,29.18,13321.0,27.1127,27.1965,27.0755,27.15,13321.0
2020-03-30 13:40:00,29.16,29.16,28.97,28.98,38070.0,27.1314,27.1314,26.9546,26.9639,38070.0
2020-03-30 13:45:00,28.98,29.0,28.64,28.64,54323.0,26.9639,26.9825,26.6475,26.6475,54323.0
2020-03-30 13:50:00,28.64,28.78,28.63,28.71,76278.0,26.6475,26.7778,26.6382,26.7127,76278.0
2020-03-30 13:55:00,28.7,28.7,28.43,28.45,109258.0,26.7034,26.7034,26.4521,26.4707,109258.0
2020-03-30 14:00:00,28.46,28.46,28.17,28.18,90915.0,26.4801,26.4801,26.2102,26.2195,90915.0
2020-03-30 14:05:00,28.18,28.42,28.16,28.37,104151.0,26.2195,26.4428,26.2009,26.3963,104151.0
2020-03-30 14:10:00,28.38,28.56,28.26,28.38,64758.0,26.4056,26.5731,26.294,26.4056,64758.0
2020-03-30 14:15:00,28.38,28.49,28.29,28.48,67944.0,26.4056,26.508,26.3219,26.4987,67944.0
2020-03-30 14:20:00,28.48,28.54,28.33,28.42,39436.0,26.4987,26.5545,26.3591,26.4428,39436.0
2020-03-30 14:25:00,28.42,28.48,28.22,28.25,97425.0,26.4428,26.4987,26.2567,26.2847,97425.0
2020-03-30 14:30:00,28.26,28.4,28.16,28.35,99460.0,26.294,26.4242,26.2009,26.3777,99460.0
2020-03-30 14:35:00,28.35,28.35,28.16,28.18,69303.0,26.3777,26.3777,26.2009,26.2195,69303.0
2020-03-30 14:40:00,28.17,28.28,28.06,28.27,93321.0,26.2102,26.3126,26.1079,26.3033,93321.0
2020-03-30 14:45:00,28.28,28.3,28.14,28.28,59261.0,26.3126,26.3312,26.1823,26.3126,59261.0
2020-03-30 14:50:00,28.3,28.36,28.15,28.18,51141.0,26.3312,26.387,26.1916,26.2195,51141.0
2020-03-30 14:55:00,28.18,28.19,27.97,27.99,90827.0,26.2195,26.2288,26.0241,26.0428,90827.0
2020-03-30 15:00:00,27.98,28.3,27.98,28.27,51079.0,26.0334,26.3312,26.0334,26.3033,51079.0
2020-03-30 15:05:00,28.26,28.42,28.24,28.31,25819.0,26.294,26.4428,26.2754,26.3405,25819.0
2020-03-30 15:10:00,28.3,28.34,28.25,28.28,69721.0,26.3312,26.3684,26.2847,26.3126,69721.0
2020-03-30 15:15:00,28.28,28.37,28.21,28.3,79121.0,26.3126,26.3963,26.2474,26.3312,79121.0
2020-03-30 15:20:00,28.3,28.34,28.02,28.07,133068.0,26.3312,26.3684,26.0707,26.1172,133068.0
2020-03-30 15:25:00,28.07,28.08,27.56,27.92,189139.0,26.1172,26.1265,25.6427,25.9776,189139.0
2020-03-30 15:30:00,27.93,28.0,27.7,27.77,113210.0,25.9869,26.0521,25.7729,25.8381,113210.0
2020-03-30 15:35:00,27.75,28.05,27.74,27.93,118749.0,25.8194,26.0986,25.8101,25.9869,118749.0
2020-03-30 15:40:00,27.87,28.19,27.86,28.12,74043.0,25.9311,26.2288,25.9218,26.1637,74043.0
2020-03-30 15:45:00,28.12,28.33,28.09,28.26,148258.0,26.1637,26.3591,26.1358,26.294,148258.0
2020-03-30 15:50:00,28.27,28.9,28.27,28.76,229565.0,26.3033,26.8894,26.3033,26.7592,229565.0
2020-03-30 15:55:00,28.77,29.22,28.73,29.06,335533.0,26.7685,27.1872,26.7313,27.0383,335533.0
2020-03-31 09:30:00,28.61,29.0,28.61,28.85,112122.0,26.6196,26.9825,26.6196,26.8429,112122.0
2020-03-31 09:35:00,28.87,29.21,28.85,29.1,67313.0,26.8615,27.1779,26.8429,27.0755,67313.0
2020-03-31 09:40:00,29.06,29.38,28.89,29.36,72277.0,27.0383,27.336,26.8801,27.3174,72277.0
2020-03-31 09:45:00,29.33,29.33,28.79,28.79,25625.0,27.2895,27.2895,26.7871,26.7871,25625.0
2020-03-31 09:50:00,28.83,28.85,28.48,28.48,18233.0,26.8243,26.8429,26.4987,26.4987,18233.0
2020-03-31 09:55:00,28.48,28.75,28.36,28.7,25856.0,26.4987,26.7499,26.387,26.7034,25856.0
2020-03-31 10:00:00,28.7,28.83,28.56,28.75,14581.0,26.7034,26.8243,26.5731,26.7499,14581.0
2020-03-31 10:05:00,28.7,28.92,28.64,28.83,34838.0,26.7034,26.9081,26.6475,26.8243,34838.0
2020-03-31 10:10:00,28.82,29.2,28.82,29.17,25907.0,26.815,27.1686,26.815,27.1407,25907.0
2020-03-31 10:15:00,29.2,29.55,29.09,29.47,55132.0,27.1686,27.4942,27.0662,27.4198,55132.0
2020-03-31 10:20:00,29.45,29.46,29.17,29.28,28788.0,27.4012,27.4105,27.1407,27.243,28788.0
2020-03-31 10:25:00,29.32,29.5,29.24,29.5,32629.0,27.2802,27.4477,27.2058,27.4477,32629.0
2020-03-31 10:30:00,29.53,29.71,29.45,29.57,54745.0,27.4756,27.6431,27.4012,27.5128,54745.0
2020-03-31 10:35:00,29.55,29.62,29.39,29.58,15209.0,27.4942,27.5594,27.3454,27.5221,15209.0
2020-03-31 10:40:00,29.56,29.56,29.24,29.31,37892.0,27.5035,27.5035,27.2058,27.2709,37892.0
2020-03-31 10:45:00,29.29,29.29,29.07,29.2,33943.0,27.2523,27.2523,27.0476,27.1686,33943.0
2020-03-31 10:50:00,29.16,29.37,29.1,29.27,26572.0,27.1314,27.3267,27.0755,27.2337,26572.0
2020-03-31 10:55:00,29.3,29.52,29.3,29.51,23301.0,27.2616,27.4663,27.2616,27.457,23301.0
2020-03-31 11:00:00,29.5,29.53,29.34,29.46,33925.0,27.4477,27.4756,27.2988,27.4105,33925.0
2020-03-31 11:05:00,29.41,29.71,29.38,29.7,21424.0,27.364,27.6431,27.336,27.6338,21424.0
2020-03-31 11:10:00,29.7,29.8,29.67,29.71,19008.0,27.6338,27.7268,27.6059,27.6431,19008.0
2020-03-31 11:15:00,29.79,29.89,29.71,29.78,25524.0,27.7175,27.8106,27.6431,27.7082,25524.0
2020-03-31 11:20:00,29.76,29.87,29.59,29.85,25381.0,27.6896,27.792,27.5314,27.7734,25381.0
2020-03-31 11:25:00,29.84,29.86,29.66,29.73,12423.0,27.764,27.7827,27.5966,27.6617,12423.0
2020-03-31 11:30:00,29.7,29.78,29.65,29.78,18530.0,27.6338,27.7082,27.5873,27.7082,18530.0
2020-03-31 11:35:00,29.79,29.97,29.75,29.78,34377.0,27.7175,27.885,27.6803,27.7082,34377.0
2020-03-31 11:40:00,29.8,29.85,29.56,29.68,41545.0,27.7268,27.7734,27.5035,27.6152,41545.0
2020-03-31 11:45:00,29.72,29.8,29.66,29.71,11100.0,27.6524,27.7268,27.5966,27.6431,11100.0
2020-03-31 11:50:00,29.68,29.86,29.66,29.81,19335.0,27.6152,27.7827,27.5966,27.7361,19335.0
2020-03-31 11:55:00,29.81,29.93,29.79,29.88,10311.0,27.7361,27.8478,27.7175,27.8013,10311.0
2020-03-31 12:00:00,29.87,29.87,29.61,29.7,19716.0,27.792,27.792,27.55,27.6338,19716.0
2020-03-31 12:05:00,29.72,29.76,29.64,29.76,25794.0,27.6524,27.6896,27.578,27.6896,25794.0
2020-03-31 12:10:00,29.73,29.74,29.5,29.56,25896.0,27.6617,27.671,27.4477,27.5035,25896.0
2020-03-31 12:15:00,29.57,29.62,29.47,29.5,10700.0,27.5128,27.5594,27.4198,27.4477,10700.0
2020-03-31 12:20:00,29.52,29.52,29.36,29.44,23386.0,27.4663,27.4663,27.3174,27.3919,23386.0
2020-03-31 12:25:00,29.42,29.43,29.22,29.26,30500.0,27.3733,27.3826,27.1872,27.2244,30500.0
2020-03-31 12:30:00,29.26,29.26,28.73,28.77,103250.0,27.2244,27.2244,26.7313,26.7685,103250.0
2020-03-31 12:35:00,28.74,29.02,28.65,28.94,34477.0,26.7406,27.0011,26.6568,26.9267,34477.0
2020-03-31 12:40:00,28.94,29.11,28.91,29.02,15475.0,26.9267,27.0848,26.8987,27.0011,15475.0
2020-03-31 12:45:00,29.03,29.04,28.88,28.94,27480.0,27.0104,27.0197,26.8708,26.9267,27480.0
2020-03-31 12:50:00,28.97,29.16,28.93,29.14,21659.0,26.9546,27.1314,26.9174,27.1127,21659.0
2020-03-31 12:55:00,29.14,29.18,28.85,28.88,10436.0,27.1127,27.15,26.8429,26.8708,10436.0
2020-03-31 13:00:00,28.85,29.02,28.81,28.85,25448.0,26.8429,27.0011,26.8057,26.8429,25448.0
2020-03-31 13:05:00,28.85,28.91,28.74,28.89,9207.0,26.8429,26.8987,26.7406,26.8801,9207.0
2020-03-31 13:10:00,28.88,28.88,28.69,28.69,19273.0,26.8708,26.8708,26.6941,26.6941,19273.0
2020-03-31 13:15:00,28.7,28.73,28.55,28.67,38505.0,26.7034,26.7313,26.5638,26.6754,38505.0
2020-03-31 13:20:00,28.64,28.78,28.59,28.72,11405.0,26.6475,26.7778,26.601,26.722,11405.0
2020-03-31 13:25:00,28.72,28.73,28.55,28.62,17056.0,26.722,26.7313,26.5638,26.6289,17056.0
2020-03-31 13:30:00,28.61,28.82,28.54,28.71,21246.0,26.6196,26.815,26.5545,26.7127,21246.0
2020-03-31 13:35:00,28.72,28.84,28.67,28.67,12769.0,26.722,26.8336,26.6754,26.6754,12769.0
2020-03-31 13:40:00,28.69,28.85,28.62,28.77,21154.0,26.6941,26.8429,26.6289,26.7685,21154.0
2020-03-31 13:45:00,28.77,28.9,28.77,28.82,16266.0,26.7685,26.8894,26.7685,26.815,16266.0
2020-03-31 13:50:00,28.87,28.87,28.74,28.8,23964.0,26.8615,26.8615,26.7406,26.7964,23964.0
2020-03-31 13:55:00,28.82,28.93,28.82,28.91,22153.0,26.815,26.9174,26.815,26.8987,22153.0
2020-03-31 14:00:00,28.91,28.99,28.87,28.95,17999.0,26.8987,26.9732,26.8615,26.936,17999.0
2020-03-31 14:05:00,28.96,29.0,28.84,29.0,21036.0,26.9453,26.9825,26.8336,26.9825,21036.0
2020-03-31 14:10:00,28.99,29.07,28.94,28.95,26141.0,26.9732,27.0476,26.9267,26.936,26141.0
2020-03-31 14:15:00,28.95,29.0,28.92,28.94,10835.0,26.936,26.9825,26.9081,26.9267,10835.0
2020-03-31 14:20:00,28.95,28.96,28.82,28.82,23932.0,26.936,26.9453,26.815,26.815,23932.0
2020-03-31 14:25:00,28.84,28.92,28.83,28.87,12271.0,26.8336,26.9081,26.8243,26.8615,12271.0
2020-03-31 14:30:00,28.87,28.97,28.77,28.93,14785.0,26.8615,26.9546,26.7685,26.9174,14785.0
2020-03-31 14:35:00,28.94,29.02,28.87,29.01,18843.0,26.9267,27.0011,26.8615,26.9918,18843.0
2020-03-31 14:40:00,29.0,29.1,28.99,29.01,19311.0,26.9825,27.0755,26.9732,26.9918,19311.0
2020-03-31 14:45:00,29.02,29.02,28.82,28.88,27241.0,27.0011,27.0011,26.815,26.8708,27241.0
2020-03-31 14:50:00,28.89,28.97,28.85,28.97,17575.0,26.8801,26.9546,26.8429,26.9546,17575.0
2020-03-31 14:55:00,28.96,29.02,28.86,28.91,33928.0,26.9453,27.0011,26.8522,26.8987,33928.0
2020-03-31 15:00:00,28.95,28.96,28.88,28.88,10505.0,26.936,26.9453,26.8708,26.8708,10505.0
2020-03-31 15:05:00,28.93,28.93,28.84,28.89,12923.0,26.9174,26.9174,26.8336,26.8801,12923.0
2020-03-31 15:10:00,28.87,28.88,28.73,28.76,33459.0,26.8615,26.8708,26.7313,26.7592,33459.0
2020-03-31 15:15:00,28.76,28.76,28.63,28.66,56860.0,26.7592,26.7592,26.6382,26.6661,56860.0
2020-03-31 15:20:00,28.66,28.71,28.55,28.6,59948.0,26.6661,26.7127,26.5638,26.6103,59948.0
2020-03-31 15:25:00,28.6,28.7,28.51,28.54,103834.0,26.6103,26.7034,26.5266,26.5545,103834.0
2020-03-31 15:30:00,28.53,28.6,28.46,28.46,125315.0,26.5452,26.6103,26.4801,26.4801,125315.0
2020-03-31 15:35:00,28.47,28.48,28.28,28.28,123288.0,26.4894,26.4987,26.3126,26.3126,123288.0
2020-03-31 15:40:00,28.28,28.58,28.28,28.48,142532.0,26.3126,26.5917,26.3126,26.4987,142532.0
2020-03-31 15:45:00,28.48,28.53,28.3,28.33,143963.0,26.4987,26.5452,26.3312,26.3591,143963.0
2020-03-31 15:50:00,28.31,28.32,27.99,28.02,341085.0,26.3405,26.3498,26.0428,26.0707,341085.0
2020-03-31 15:55:00,28.01,28.2,27.74,28.1,991408.0,26.0614,26.2381,25.8101,26.1451,991408.0
2020-04-01 09:30:00,28.02,28.51,28.02,28.25,109729.0,26.0707,26.5266,26.0707,26.2847,109729.0
2020-04-01 09:35:00,28.22,28.45,28.16,28.42,21251.0,26.2567,26.4707,26.2009,26.4428,21251.0
2020-04-01 09:40:00,28.41,28.62,28.36,28.46,43730.0,26.4335,26.6289,26.387,26.4801,43730.0
2020-04-01 09:45:00,28.45,28.49,28.28,28.29,24559.0,26.4707,26.508,26.3126,26.3219,24559.0
2020-04-01 09:50:00,28.31,28.65,28.31,28.46,49810.0,26.3405,26.6568,26.3405,26.4801,49810.0
2020-04-01 09:55:00,28.49,28.6,28.47,28.6,18277.0,26.508,26.6103,26.4894,26.6103,18277.0
2020-04-01 10:00:00,28.62,28.7,28.41,28.41,17986.0,26.6289,26.7034,26.4335,26.4335,17986.0
2020-04-01 10:05:00,28.39,28.48,28.24,28.41,26925.0,26.4149,26.4987,26.2754,26.4335,26925.0
2020-04-01 10:10:00,28.41,28.64,28.41,28.61,18031.0,26.4335,26.6475,26.4335,26.6196,18031.0
2020-04-01 10:15:00,28.61,28.86,28.61,28.77,30190.0,26.6196,26.8522,26.6196,26.7685,30190.0
2020-04-01 10:20:00,28.78,29.14,28.78,28.95,46165.0,26.7778,27.1127,26.7778,26.936,46165.0
2020-04-01 10:25:00,28.95,29.15,28.94,29.03,28178.0,26.936,27.1221,26.9267,27.0104,28178.0
2020-04-01 10:30:00,29.02,29.06,28.86,28.91,31918.0,27.0011,27.0383,26.8522,26.8987,31918.0
2020-04-01 10:35:00,28.91,28.98,28.84,28.93,23035.0,26.8987,26.9639,26.8336,26.9174,23035.0
2020-04-01 10:40:00,28.94,29.13,28.9,29.03,47498.0,26.9267,27.1034,26.8894,27.0104,47498.0
2020-04-01 10:45:00,29.03,29.21,28.99,29.21,29620.0,27.0104,27.1779,26.9732,27.1779,29620.0
2020-04-01 10:50:00,29.21,29.42,29.17,29.35,44253.0,27.1779,27.3733,27.1407,27.3081,44253.0
2020-04-01 10:55:00,29.39,29.46,29.15,29.17,43124.0,27.3454,27.4105,27.1221,27.1407,43124.0
2020-04-01 11:00:00,29.17,29.37,29.17,29.37,21624.0,27.1407,27.3267,27.1407,27.3267,21624.0
2020-04-01 11:05:00,29.36,29.41,29.29,29.35,18398.0,27.3174,27.364,27.2523,27.3081,18398.0
2020-04-01 11:10:00,29.35,29.44,29.24,29.25,26179.0,27.3081,27.3919,27.2058,27.2151,26179.0
2020-04-01 11:15:00,29.25,29.43,29.21,29.43,27466.0,27.2151,27.3826,27.1779,27.3826,27466.0
2020-04-01 11:20:00,29.42,29.54,29.42,29.46,42602.0,27.3733,27.4849,27.3733,27.4105,42602.0
2020-04-01 11:25:00,29.45,29.46,29.03,29.06,48096.0,27.4012,27.4105,27.0104,27.0383,48096.0
2020-04-01 11:30:00,29.05,29.18,28.9,29.07,41923.0,27.029,27.15,26.8894,27.0476,41923.0
2020-04-01 11:35:00,29.07,29.21,29.03,29.03,24835.0,27.0476,27.1779,27.0104,27.0104,24835.0
2020-04-01 11:40:00,29.03,29.06,28.96,29.0,57975.0,27.0104,27.0383,26.9453,26.9825,57975.0
2020-04-01 11:45:00,29.04,29.16,28.99,29.09,28411.0,27.0197,27.1314,26.9732,27.0662,28411.0
2020-04-01 11:50:00,29.08,29.08,28.99,29.04,17338.0,27.0569,27.0569,26.9732,27.0197,17338.0
2020-04-01 11:55:00,29.03,29.17,29.0,29.09,28123.0,27.0104,27.1407,26.9825,27.0662,28123.0
2020-04-01 12:00:00,29.1,29.17,29.03,29.03,16268.0,27.0755,27.1407,27.0104,27.0104,16268.0
2020-04-01 12:05:00,29.03,29.1,28.97,29.0,16017.0,27.0104,27.0755,26.9546,26.9825,16017.0
2020-04-01 12:10:00,28.99,29.19,28.96,29.19,21595.0,26.9732,27.1593,26.9453,27.1593,21595.0
2020-04-01 12:15:00,29.18,29.19,29.11,29.13,15085.0,27.15,27.1593,27.0848,27.1034,15085.0
2020-04-01 12:20:00,29.13,29.23,29.05,29.05,14575.0,27.1034,27.1965,27.029,27.029,14575.0
2020-04-01 12:25:00,29.06,29.13,28.98,28.99,11794.0,27.0383,27.1034,26.9639,26.9732,11794.0
2020-04-01 12:30:00,28.98,29.02,28.89,28.9,25167.0,26.9639,27.0011,26.8801,26.8894,25167.0
2020-04-01 12:35:00,28.89,28.89,28.69,28.74,79337.0,26.8801,26.8801,26.6941,26.7406,79337.0
2020-04-01 12:40:00,28.74,28.76,28.47,28.65,40746.0,26.7406,26.7592,26.4894,26.6568,40746.0
2020-04-01 12:45:00,28.65,28.68,28.5,28.5,19236.0,26.6568,26.6847,26.5173,26.5173,19236.0
2020-04-01 12:50:00,28.5,28.5,28.2,28.43,72004.0,26.5173,26.5173,26.2381,26.4521,72004.0
2020-04-01 12:55:00,28.39,28.57,28.34,28.45,16605.0,26.4149,26.5824,26.3684,26.4707,16605.0
2020-04-01 13:00:00,28.41,28.48,28.35,28.48,12464.0,26.4335,26.4987,26.3777,26.4987,12464.0
2020-04-01 13:05:00,28.48,28.52,28.39,28.45,24878.0,26.4987,26.5359,26.4149,26.4707,24878.0
2020-04-01 13:10:00,28.43,28.58,28.4,28.55,17762.0,26.4521,26.5917,26.4242,26.5638,17762.0
2020-04-01 13:15:00,28.54,28.65,28.51,28.61,25772.0,26.5545,26.6568,26.5266,26.6196,25772.0
2020-04-01 13:20:00,28.6,28.65,28.51,28.55,23441.0,26.6103,26.6568,26.5266,26.5638,23441.0
2020-04-01 13:25:00,28.55,28.59,28.43,28.55,24617.0,26.5638,26.601,26.4521,26.5638,24617.0
2020-04-01 13:30:00,28.54,28.55,28.41,28.46,21882.0,26.5545,26.5638,26.4335,26.4801,21882.0
2020-04-01 13:35:00,28.45,28.55,28.44,28.55,23747.0,26.4707,26.5638,26.4614,26.5638,23747.0
2020-04-01 13:40:00,28.55,28.63,28.48,28.6,16885.0,26.5638,26.6382,26.4987,26.6103,16885.0
2020-04-01 13:45:00,28.6,28.6,28.4,28.44,14999.0,26.6103,26.6103,26.4242,26.4614,14999.0
2020-04-01 13:50:00,28.45,28.57,28.44,28.57,23875.0,26.4707,26.5824,26.4614,26.5824,23875.0
2020-04-01 13:55:00,28.56,28.74,28.56,28.71,22770.0,26.5731,26.7406,26.5731,26.7127,22770.0
2020-04-01 14:00:00,28.72,28.85,28.72,28.85,39694.0,26.722,26.8429,26.722,26.8429,39694.0
2020-04-01 14:05:00,28.84,28.92,28.75,28.77,27892.0,26.8336,26.9081,26.7499,26.7685,27892.0
2020-04-01 14:10:00,28.78,28.82,28.71,28.79,13565.0,26.7778,26.815,26.7127,26.7871,13565.0
2020-04-01 14:15:00,28.77,28.8,28.61,28.69,21354.0,26.7685,26.7964,26.6196,26.6941,21354.0
2020-04-01 14:20:00,28.7,28.84,28.7,28.78,35922.0,26.7034,26.8336,26.7034,26.7778,35922.0
2020-04-01 14:25:00,28.77,28.87,28.77,28.84,37554.0,26.7685,26.8615,26.7685,26.8336,37554.0
2020-04-01 14:30:00,28.83,28.83,28.63,28.7,40108.0,26.8243,26.8243,26.6382,26.7034,40108.0
2020-04-01 14:35:00,28.7,28.92,28.7,28.92,48090.0,26.7034,26.9081,26.7034,26.9081,48090.0
2020-04-01 14:40:00,28.93,29.1,28.89,29.04,56397.0,26.9174,27.0755,26.8801,27.0197,56397.0
2020-04-01 14:45:00,29.03,29.19,29.02,29.16,44480.0,27.0104,27.1593,27.0011,27.1314,44480.0
2020-04-01 14:50:00,29.17,29.2,29.08,29.09,48911.0,27.1407,27.1686,27.0569,27.0662,48911.0
2020-04-01 14:55:00,29.1,29.27,29.08,29.23,54451.0,27.0755,27.2337,27.0569,27.1965,54451.0
2020-04-01 15:00:00,29.23,29.42,29.2,29.22,45584.0,27.1965,27.3733,27.1686,27.1872,45584.0
2020-04-01 15:05:00,29.19,29.19,29.08,29.14,26073.0,27.1593,27.1593,27.0569,27.1127,26073.0
2020-04-01 15:10:00,29.15,29.28,29.15,29.21,27148.0,27.1221,27.243,27.1221,27.1779,27148.0
2020-04-01 15:15:00,29.2,29.31,29.15,29.27,25656.0,27.1686,27.2709,27.1221,27.2337,25656.0
2020-04-01 15:20:00,29.28,29.4,29.27,29.29,45276.0,27.243,27.3547,27.2337,27.2523,45276.0
2020-04-01 15:25:00,29.28,29.35,29.15,29.16,44600.0,27.243,27.3081,27.1221,27.1314,44600.0
2020-04-01 15:30:00,29.15,29.31,29.15,29.24,76114.0,27.1221,27.2709,27.1221,27.2058,76114.0
2020-04-01 15:35:00,29.24,29.25,29.05,29.07,89264.0,27.2058,27.2151,27.029,27.0476,89264.0
2020-04-01 15:40:00,29.07,29.24,29.07,29.21,106404.0,27.0476,27.2058,27.0476,27.1779,106404.0
2020-04-01 15:45:00,29.22,29.33,29.22,29.33,96397.0,27.1872,27.2895,27.1872,27.2895,96397.0
2020-04-01 15:50:00,29.32,29.38,29.17,29.35,171906.0,27.2802,27.336,27.1407,27.3081,171906.0
2020-04-01 15:55:00,29.35,29.46,29.15,29.15,256635.0,27.3081,27.4105,27.1221,27.1221,256635.0
2020-04-02 09:30:00,30.06,30.24,30.0,30.1,154679.0,27.9687,28.1362,27.9129,28.006,154679.0
2020-04-02 09:35:00,30.11,30.32,30.11,30.25,62901.0,28.0153,28.2107,28.0153,28.1455,62901.0
2020-04-02 09:40:00,30.28,30.39,30.15,30.22,69279.0,28.1734,28.2758,28.0525,28.1176,69279.0
2020-04-02 09:45:00,30.23,30.48,30.19,30.45,49758.0,28.1269,28.3595,28.0897,28.3316,49758.0
2020-04-02 09:50:00,30.45,30.69,30.45,30.5,55571.0,28.3316,28.5549,28.3316,28.3781,55571.0
2020-04-02 09:55:00,30.5,30.78,30.47,30.74,51446.0,28.3781,28.6387,28.3502,28.6014,51446.0
2020-04-02 10:00:00,30.74,31.0,30.69,30.99,58685.0,28.6014,28.8433,28.5549,28.834,58685.0
2020-04-02 10:05:00,30.99,31.16,30.92,30.99,46311.0,28.834,28.9922,28.7689,28.834,46311.0
2020-04-02 10:10:00,30.97,31.01,30.76,30.8,49698.0,28.8154,28.8527,28.62,28.6573,49698.0
2020-04-02 10:15:00,30.81,31.08,30.81,31.08,24565.0,28.6666,28.9178,28.6666,28.9178,24565.0
2020-04-02 10:20:00,31.06,31.07,30.81,30.83,32928.0,28.8992,28.9085,28.6666,28.6852,32928.0
2020-04-02 10:25:00,30.81,30.84,30.53,30.81,55201.0,28.6666,28.6945,28.406,28.6666,55201.0
2020-04-02 10:30:00,30.82,30.97,30.71,30.92,74957.0,28.6759,28.8154,28.5735,28.7689,74957.0
2020-04-02 10:35:00,30.91,31.12,30.87,31.12,58116.0,28.7596,28.955,28.7224,28.955,58116.0
2020-04-02 10:40:00,31.09,31.15,30.66,30.78,77453.0,28.9271,28.9829,28.527,28.6387,77453.0
2020-04-02 10:45:00,30.81,30.83,30.64,30.69,43961.0,28.6666,28.6852,28.5084,28.5549,43961.0
2020-04-02 10:50:00,30.71,30.82,30.49,30.65,39025.0,28.5735,28.6759,28.3688,28.5177,39025.0
2020-04-02 10:55:00,30.68,31.01,30.68,30.91,30503.0,28.5456,28.8527,28.5456,28.7596,30503.0
2020-04-02 11:00:00,30.93,30.96,30.7,30.76,35229.0,28.7782,28.8061,28.5642,28.62,35229.0
2020-04-02 11:05:00,30.77,30.86,30.67,30.72,33516.0,28.6293,28.7131,28.5363,28.5828,33516.0
2020-04-02 11:10:00,30.72,30.81,30.59,30.67,33686.0,28.5828,28.6666,28.4619,28.5363,33686.0
2020-04-02 11:15:00,30.68,30.88,30.68,30.85,28181.0,28.5456,28.7317,28.5456,28.7038,28181.0
2020-04-02 11:20:00,30.85,30.93,30.82,30.89,25143.0,28.7038,28.7782,28.6759,28.741,25143.0
2020-04-02 11:25:00,30.9,30.91,30.7,30.81,46446.0,28.7503,28.7596,28.5642,28.6666,46446.0
2020-04-02 11:30:00,30.8,30.85,30.74,30.78,16705.0,28.6573,28.7038,28.6014,28.6387,16705.0
2020-04-02 11:35:00,30.79,30.79,30.51,30.58,23177.0,28.648,28.648,28.3874,28.4526,23177.0
2020-04-02 11:40:00,30.62,30.76,30.62,30.68,25838.0,28.4898,28.62,28.4898,28.5456,25838.0
2020-04-02 11:45:00,30.65,30.81,30.61,30.81,16893.0,28.5177,28.6666,28.4805,28.6666,16893.0
2020-04-02 11:50:00,30.82,30.87,30.74,30.79,19385.0,28.6759,28.7224,28.6014,28.648,19385.0
2020-04-02 11:55:00,30.78,30.93,30.77,30.83,19847.0,28.6387,28.7782,28.6293,28.6852,19847.0
2020-04-02 12:00:00,30.86,30.98,30.83,30.9,20753.0,28.7131,28.8247,28.6852,28.7503,20753.0
2020-04-02 12:05:00,30.89,31.11,30.89,31.04,24946.0,28.741,28.9457,28.741,28.8806,24946.0
2020-04-02 12:10:00,31.03,31.2,31.01,31.18,27295.0,28.8713,29.0294,28.8527,29.0108,27295.0
2020-04-02 12:15:00,31.17,31.25,31.12,31.23,24261.0,29.0015,29.076,28.955,29.0573,24261.0
2020-04-02 12:20:00,31.24,31.35,31.05,31.05,39993.0,29.0666,29.169,28.8899,28.8899,39993.0
2020-04-02 12:25:00,31.07,31.24,31.06,31.1,14964.0,28.9085,29.0666,28.8992,28.9364,14964.0
2020-04-02 12:30:00,31.11,31.12,30.92,30.93,19917.0,28.9457,28.955,28.7689,28.7782,19917.0
2020-04-02 12:35:00,30.96,31.07,30.91,30.94,19910.0,28.8061,28.9085,28.7596,28.7875,19910.0
2020-04-02 12:40:00,30.92,30.92,30.77,30.8,22581.0,28.7689,28.7689,28.6293,28.6573,22581.0
2020-04-02 12:45:00,30.79,30.88,30.74,30.88,16599.0,28.648,28.7317,28.6014,28.7317,16599.0
2020-04-02 12:50:00,30.9,30.92,30.72,30.79,19729.0,28.7503,28.7689,28.5828,28.648,19729.0
2020-04-02 12:55:00,30.79,30.79,30.66,30.75,19884.0,28.648,28.648,28.527,28.6107,19884.0
2020-04-02 13:00:00,30.78,30.93,30.75,30.76,14277.0,28.6387,28.7782,28.6107,28.62,14277.0
2020-04-02 13:05:00,30.76,30.79,30.63,30.65,19871.0,28.62,28.648,28.4991,28.5177,19871.0
2020-04-02 13:10:00,30.66,30.7,30.58,30.7,14175.0,28.527,28.5642,28.4526,28.5642,14175.0
2020-04-02 13:15:00,30.7,30.78,30.67,30.77,18100.0,28.5642,28.6387,28.5363,28.6293,18100.0
2020-04-02 13:20:00,30.78,30.84,30.66,30.83,25565.0,28.6387,28.6945,28.527,28.6852,25565.0
2020-04-02 13:25:00,30.82,30.86,30.59,30.59,21456.0,28.6759,28.7131,28.4619,28.4619,21456.0
2020-04-02 13:30:00,30.59,30.61,30.45,30.57,37727.0,28.4619,28.4805,28.3316,28.4433,37727.0
2020-04-02 13:35:00,30.56,30.6,30.41,30.45,22188.0,28.434,28.4712,28.2944,28.3316,22188.0
2020-04-02 13:40:00,30.44,30.67,30.44,30.61,21452.0,28.3223,28.5363,28.3223,28.4805,21452.0
2020-04-02 13:45:00,30.59,30.73,30.58,30.68,13470.0,28.4619,28.5921,28.4526,28.5456,13470.0
2020-04-02 13:50:00,30.68,30.79,30.64,30.79,13607.0,28.5456,28.648,28.5084,28.648,13607.0
2020-04-02 13:55:00,30.77,30.81,30.67,30.78,18156.0,28.6293,28.6666,28.5363,28.6387,18156.0
2020-04-02 14:00:00,30.76,30.76,30.5,30.52,19058.0,28.62,28.62,28.3781,28.3967,19058.0
2020-04-02 14:05:00,30.55,30.56,30.41,30.41,19690.0,28.4247,28.434,28.2944,28.2944,19690.0
2020-04-02 14:10:00,30.4,30.58,30.32,30.57,37192.0,28.2851,28.4526,28.2107,28.4433,37192.0
2020-04-02 14:15:00,30.57,30.57,30.35,30.36,32428.0,28.4433,28.4433,28.2386,28.2479,32428.0
2020-04-02 14:20:00,30.39,30.39,30.24,30.31,28986.0,28.2758,28.2758,28.1362,28.2013,28986.0
2020-04-02 14:25:00,30.33,30.51,30.31,30.51,28641.0,28.22,28.3874,28.2013,28.3874,28641.0
2020-04-02 14:30:00,30.49,30.49,30.36,30.36,27047.0,28.3688,28.3688,28.2479,28.2479,27047.0
2020-04-02 14:35:00,30.37,30.6,30.36,30.59,34015.0,28.2572,28.4712,28.2479,28.4619,34015.0
2020-04-02 14:40:00,30.59,30.64,30.53,30.56,25507.0,28.4619,28.5084,28.406,28.434,25507.0
2020-04-02 14:45:00,30.56,30.65,30.48,30.61,42990.0,28.434,28.5177,28.3595,28.4805,42990.0
2020-04-02 14:50:00,30.62,30.75,30.6,30.74,36264.0,28.4898,28.6107,28.4712,28.6014,36264.0
2020-04-02 14:55:00,30.74,30.9,30.73,30.88,47413.0,28.6014,28.7503,28.5921,28.7317,47413.0
2020-04-02 15:00:00,30.88,30.95,30.77,30.93,54786.0,28.7317,28.7968,28.6293,28.7782,54786.0
2020-04-02 15:05:00,30.92,31.03,30.89,31.0,66165.0,28.7689,28.8713,28.741,28.8433,66165.0
2020-04-02 15:10:00,31.0,31.0,30.75,30.76,38792.0,28.8433,28.8433,28.6107,28.62,38792.0
2020-04-02 15:15:00,30.76,31.08,30.75,31.07,116655.0,28.62,28.9178,28.6107,28.9085,116655.0
2020-04-02 15:20:00,31.07,31.2,31.05,31.14,147435.0,28.9085,29.0294,28.8899,28.9736,147435.0
2020-04-02 15:25:00,31.15,31.26,31.1,31.26,127061.0,28.9829,29.0853,28.9364,29.0853,127061.0
2020-04-02 15:30:00,31.25,31.27,30.96,31.03,81444.0,29.076,29.0946,28.8061,28.8713,81444.0
2020-04-02 15:35:00,31.03,31.09,30.91,30.98,69027.0,28.8713,28.9271,28.7596,28.8247,69027.0
2020-04-02 15:40:00,31.0,31.16,30.98,31.13,89707.0,28.8433,28.9922,28.8247,28.9643,89707.0
2020-04-02 15:45:00,31.12,31.13,30.93,30.97,108976.0,28.955,28.9643,28.7782,28.8154,108976.0
2020-04-02 15:50:00,30.97,31.05,30.76,30.76,172376.0,28.8154,28.8899,28.62,28.62,172376.0
2020-04-02 15:55:00,30.76,30.76,30.24,30.35,433898.0,28.62,28.62,28.1362,28.2386,433898.0
2020-04-03 09:30:00,30.48,30.92,30.48,30.85,110497.0,28.3595,28.7689,28.3595,28.7038,110497.0
2020-04-03 09:35:00,30.86,31.05,30.86,31.01,65131.0,28.7131,28.8899,28.7131,28.8527,65131.0
2020-04-03 09:40:00,31.03,31.25,31.0,31.0,181616.0,28.8713,29.076,28.8433,28.8433,181616.0
2020-04-03 09:45:00,30.96,31.05,30.8,30.81,133704.0,28.8061,28.8899,28.6573,28.6666,133704.0
2020-04-03 09:50:00,30.8,30.81,30.42,30.57,161049.0,28.6573,28.6666,28.3037,28.4433,161049.0
2020-04-03 09:55:00,30.55,30.84,30.55,30.69,30443.0,28.4247,28.6945,28.4247,28.5549,30443.0
2020-04-03 10:00:00,30.71,30.9,30.71,30.77,17100.0,28.5735,28.7503,28.5735,28.6293,17100.0
2020-04-03 10:05:00,30.73,30.91,30.62,30.87,21488.0,28.5921,28.7596,28.4898,28.7224,21488.0
2020-04-03 10:10:00,30.85,30.86,30.57,30.59,39359.0,28.7038,28.7131,28.4433,28.4619,39359.0
2020-04-03 10:15:00,30.6,30.62,30.36,30.43,43541.0,28.4712,28.4898,28.2479,28.313,43541.0
2020-04-03 10:20:00,30.41,30.55,30.37,30.55,24967.0,28.2944,28.4247,28.2572,28.4247,24967.0
2020-04-03 10:25:00,30.52,30.63,30.46,30.49,16842.0,28.3967,28.4991,28.3409,28.3688,16842.0
2020-04-03 10:30:00,30.47,30.5,30.2,30.32,39329.0,28.3502,28.3781,28.099,28.2107,39329.0
2020-04-03 10:35:00,30.32,30.4,30.2,30.32,55460.0,28.2107,28.2851,28.099,28.2107,55460.0
2020-04-03 10:40:00,30.32,30.4,30.26,30.4,37923.0,28.2107,28.2851,28.1548,28.2851,37923.0
2020-04-03 10:45:00,30.41,30.54,30.32,30.54,21282.0,28.2944,28.4153,28.2107,28.4153,21282.0
2020-04-03 10:50:00,30.47,30.58,30.43,30.43,18495.0,28.3502,28.4526,28.313,28.313,18495.0
2020-04-03 10:55:00,30.44,30.73,30.43,30.65,27845.0,28.3223,28.5921,28.313,28.5177,27845.0
2020-04-03 11:00:00,30.66,30.79,30.62,30.63,22285.0,28.527,28.648,28.4898,28.4991,22285.0
2020-04-03 11:05:00,30.63,30.66,30.52,30.64,19060.0,28.4991,28.527,28.3967,28.5084,19060.0
2020-04-03 11:10:00,30.65,30.79,30.61,30.76,10782.0,28.5177,28.648,28.4805,28.62,10782.0
2020-04-03 11:15:00,30.76,30.79,30.65,30.7,19813.0,28.62,28.648,28.5177,28.5642,19813.0
2020-04-03 11:20:00,30.71,30.76,30.43,30.44,17340.0,28.5735,28.62,28.313,28.3223,17340.0
2020-04-03 11:25:00,30.43,30.64,30.42,30.59,10447.0,28.313,28.5084,28.3037,28.4619,10447.0
2020-04-03 11:30:00,30.55,30.64,30.5,30.63,7073.0,28.4247,28.5084,28.3781,28.4991,7073.0
2020-04-03 11:35:00,30.63,30.74,30.59,30.67,14317.0,28.4991,28.6014,28.4619,28.5363,14317.0
2020-04-03 11:40:00,30.66,30.66,30.41,30.44,14361.0,28.527,28.527,28.2944,28.3223,14361.0
2020-04-03 11:45:00,30.43,30.46,30.34,30.38,29991.0,28.313,28.3409,28.2293,28.2665,29991.0
2020-04-03 11:50:00,30.39,30.46,30.3,30.42,19037.0,28.2758,28.3409,28.192,28.3037,19037.0
2020-04-03 11:55:00,30.45,30.58,30.45,30.46,14670.0,28.3316,28.4526,28.3316,28.3409,14670.0
2020-04-03 12:00:00,30.49,30.55,30.46,30.5,8900.0,28.3688,28.4247,28.3409,28.3781,8900.0
2020-04-03 12:05:00,30.49,30.49,30.34,30.4,12154.0,28.3688,28.3688,28.2293,28.2851,12154.0
2020-04-03 12:10:00,30.4,30.52,30.39,30.52,10919.0,28.2851,28.3967,28.2758,28.3967,10919.0
2020-04-03 12:15:00,30.53,30.56,30.43,30.48,11133.0,28.406,28.434,28.313,28.3595,11133.0
2020-04-03 12:20:00,30.46,30.53,30.46,30.46,7236.0,28.3409,28.406,28.3409,28.3409,7236.0
2020-04-03 12:25:00,30.44,30.56,30.42,30.55,6385.0,28.3223,28.434,28.3037,28.4247,6385.0
2020-04-03 12:30:00,30.54,30.64,30.54,30.61,18520.0,28.4153,28.5084,28.4153,28.4805,18520.0
2020-04-03 12:35:00,30.59,30.65,30.56,30.61,22073.0,28.4619,28.5177,28.434,28.4805,22073.0
2020-04-03 12:40:00,30.63,30.74,30.61,30.72,13850.0,28.4991,28.6014,28.4805,28.5828,13850.0
2020-04-03 12:45:00,30.72,30.72,30.53,30.6,15900.0,28.5828,28.5828,28.406,28.4712,15900.0
2020-04-03 12:50:00,30.61,30.7,30.58,30.69,11526.0,28.4805,28.5642,28.4526,28.5549,11526.0
2020-04-03 12:55:00,30.69,30.7,30.64,30.7,4650.0,28.5549,28.5642,28.5084,28.5642,4650.0
2020-04-03 13:00:00,30.68,30.73,30.66,30.71,14214.0,28.5456,28.5921,28.527,28.5735,14214.0
2020-04-03 13:05:00,30.75,30.78,30.7,30.73,10289.0,28.6107,28.6387,28.5642,28.5921,10289.0
2020-04-03 13:10:00,30.74,30.74,30.56,30.58,15676.0,28.6014,28.6014,28.434,28.4526,15676.0
2020-04-03 13:15:00,30.58,30.64,30.49,30.51,12935.0,28.4526,28.5084,28.3688,28.3874,12935.0
2020-04-03 13:20:00,30.51,30.54,30.43,30.51,11135.0,28.3874,28.4153,28.313,28.3874,11135.0
2020-04-03 13:25:00,30.52,30.52,30.44,30.5,10054.0,28.3967,28.3967,28.3223,28.3781,10054.0
2020-04-03 13:30:00,30.5,30.5,30.43,30.43,6773.0,28.3781,28.3781,28.313,28.313,6773.0
2020-04-03 13:35:00,30.42,30.49,30.41,30.44,8920.0,28.3037,28.3688,28.2944,28.3223,8920.0
2020-04-03 13:40:00,30.43,30.45,30.37,30.45,7344.0,28.313,28.3316,28.2572,28.3316,7344.0
2020-04-03 13:45:00,30.45,30.5,30.36,30.37,10151.0,28.3316,28.3781,28.2479,28.2572,10151.0
2020-04-03 13:50:00,30.36,30.42,30.35,30.42,11390.0,28.2479,28.3037,28.2386,28.3037,11390.0
2020-04-03 13:55:00,30.41,30.41,30.34,30.36,8552.0,28.2944,28.2944,28.2293,28.2479,8552.0
2020-04-03 14:00:00,30.36,30.36,30.24,30.26,63707.0,28.2479,28.2479,28.1362,28.1548,63707.0
2020-04-03 14:05:00,30.25,30.35,30.23,30.24,10100.0,28.1455,28.2386,28.1269,28.1362,10100.0
2020-04-03 14:10:00,30.24,30.24,30.2,30.24,7281.0,28.1362,28.1362,28.099,28.1362,7281.0
2020-04-03 14:15:00,30.24,30.29,30.23,30.23,4700.0,28.1362,28.1827,28.1269,28.1269,4700.0
2020-04-03 14:20:00,30.23,30.24,30.1,30.13,15889.0,28.1269,28.1362,28.006,28.0339,15889.0
2020-04-03 14:25:00,30.14,30.2,30.06,30.2,13319.0,28.0432,28.099,27.9687,28.099,13319.0
2020-04-03 14:30:00,30.19,30.21,29.94,29.94,35421.0,28.0897,28.1083,27.8571,27.8571,35421.0
2020-04-03 14:35:00,29.92,30.13,29.92,30.1,17327.0,27.8385,28.0339,27.8385,28.006,17327.0
2020-04-03 14:40:00,30.12,30.13,30.03,30.04,10644.0,28.0246,28.0339,27.9408,27.9501,10644.0
2020-04-03 14:45:00,30.09,30.23,30.08,30.21,24423.0,27.9967,28.1269,27.9874,28.1083,24423.0
2020-04-03 14:50:00,30.23,30.33,30.22,30.26,22533.0,28.1269,28.22,28.1176,28.1548,22533.0
2020-04-03 14:55:00,30.28,30.37,30.26,30.33,33444.0,28.1734,28.2572,28.1548,28.22,33444.0
2020-04-03 15:00:00,30.33,30.34,30.19,30.24,27715.0,28.22,28.2293,28.0897,28.1362,27715.0
2020-04-03 15:05:00,30.25,30.25,30.09,30.13,14062.0,28.1455,28.1455,27.9967,28.0339,14062.0
2020-04-03 15:10:00,30.12,30.15,29.99,30.05,38672.0,28.0246,28.0525,27.9036,27.9594,38672.0
2020-04-03 15:15:00,30.04,30.25,30.04,30.18,42830.0,27.9501,28.1455,27.9501,28.0804,42830.0
2020-04-03 15:20:00,30.18,30.18,30.06,30.08,20656.0,28.0804,28.0804,27.9687,27.9874,20656.0
2020-04-03 15:25:00,30.07,30.12,29.77,29.88,76253.0,27.978,28.0246,27.6989,27.8013,76253.0
2020-04-03 15:30:00,29.88,30.07,29.87,29.99,26035.0,27.8013,27.978,27.792,27.9036,26035.0
2020-04-03 15:35:00,30.0,30.13,29.93,30.02,25941.0,27.9129,28.0339,27.8478,27.9315,25941.0
2020-04-03 15:40:00,30.03,30.08,29.96,29.96,16326.0,27.9408,27.9874,27.8757,27.8757,16326.0
2020-04-03 15:45:00,29.96,30.14,29.92,30.04,55551.0,27.8757,28.0432,27.8385,27.9501,55551.0
2020-04-03 15:50:00,30.05,30.16,30.01,30.08,80563.0,27.9594,28.0618,27.9222,27.9874,80563.0
2020-04-03 15:55:00,30.07,30.1,29.76,29.78,141617.0,27.978,28.006,27.6896,27.7082,141617.0
2020-04-06 09:30:00,31.5,31.55,31.01,31.15,117714.0,29.3086,29.3551,28.8527,28.9829,117714.0
2020-04-06 09:35:00,31.15,31.18,30.96,31.18,56640.0,28.9829,29.0108,28.8061,29.0108,56640.0
2020-04-06 09:40:00,31.18,31.59,31.18,31.56,54842.0,29.0108,29.3923,29.0108,29.3644,54842.0
2020-04-06 09:45:00,31.58,31.93,31.57,31.93,68125.0,29.383,29.7086,29.3737,29.7086,68125.0
2020-04-06 09:50:00,31.94,32.19,31.92,31.99,87632.0,29.718,29.9506,29.6993,29.7645,87632.0
2020-04-06 09:55:00,32.01,32.11,31.82,32.07,91294.0,29.7831,29.8761,29.6063,29.8389,91294.0
2020-04-06 10:00:00,32.12,32.21,31.79,31.85,84421.0,29.8854,29.9692,29.5784,29.6342,84421.0
2020-04-06 10:05:00,31.85,32.04,31.82,31.91,93879.0,29.6342,29.811,29.6063,29.69,93879.0
2020-04-06 10:10:00,31.91,32.12,31.89,31.97,31815.0,29.69,29.8854,29.6714,29.7459,31815.0
2020-04-06 10:15:00,31.98,31.98,31.73,31.89,47133.0,29.7552,29.7552,29.5226,29.6714,47133.0
2020-04-06 10:20:00,31.86,31.92,31.71,31.71,36938.0,29.6435,29.6993,29.504,29.504,36938.0
2020-04-06 10:25:00,31.71,31.78,31.49,31.66,44768.0,29.504,29.5691,29.2993,29.4574,44768.0
2020-04-06 10:30:00,31.67,31.79,31.59,31.78,37761.0,29.4667,29.5784,29.3923,29.5691,37761.0
2020-04-06 10:35:00,31.78,31.85,31.72,31.79,35074.0,29.5691,29.6342,29.5133,29.5784,35074.0
2020-04-06 10:40:00,31.8,31.83,31.68,31.71,26765.0,29.5877,29.6156,29.476,29.504,26765.0
2020-04-06 10:45:00,31.71,31.71,31.4,31.4,41066.0,29.504,29.504,29.2155,29.2155,41066.0
2020-04-06 10:50:00,31.39,31.59,31.39,31.52,21931.0,29.2062,29.3923,29.2062,29.3272,21931.0
2020-04-06 10:55:00,31.49,31.52,31.31,31.47,42016.0,29.2993,29.3272,29.1318,29.2806,42016.0
2020-04-06 11:00:00,31.48,31.67,31.43,31.58,35667.0,29.29,29.4667,29.2434,29.383,35667.0
2020-04-06 11:05:00,31.61,31.73,31.56,31.7,17328.0,29.4109,29.5226,29.3644,29.4946,17328.0
2020-04-06 11:10:00,31.72,31.73,31.63,31.63,15970.0,29.5133,29.5226,29.4295,29.4295,15970.0
2020-04-06 11:15:00,31.62,31.7,31.53,31.59,12596.0,29.4202,29.4946,29.3365,29.3923,12596.0
2020-04-06 11:20:00,31.56,31.58,31.34,31.43,35659.0,29.3644,29.383,29.1597,29.2434,35659.0
2020-04-06 11:25:00,31.43,31.52,31.36,31.38,20353.0,29.2434,29.3272,29.1783,29.1969,20353.0
2020-04-06 11:30:00,31.37,31.5,31.37,31.48,19232.0,29.1876,29.3086,29.1876,29.29,19232.0
2020-04-06 11:35:00,31.46,31.46,31.27,31.43,32536.0,29.2713,29.2713,29.0946,29.2434,32536.0
2020-04-06 11:40:00,31.43,31.62,31.39,31.62,19548.0,29.2434,29.4202,29.2062,29.4202,19548.0
2020-04-06 11:45:00,31.61,31.74,31.59,31.73,28293.0,29.4109,29.5319,29.3923,29.5226,28293.0
2020-04-06 11:50:00,31.72,31.73,31.56,31.7,28341.0,29.5133,29.5226,29.3644,29.4946,28341.0
2020-04-06 11:55:00,31.7,31.77,31.66,31.74,26238.0,29.4946,29.5598,29.4574,29.5319,26238.0
2020-04-06 12:00:00,31.74,31.91,31.73,31.89,36852.0,29.5319,29.69,29.5226,29.6714,36852.0
2020-04-06 12:05:00,31.89,31.92,31.78,31.83,25418.0,29.6714,29.6993,29.5691,29.6156,25418.0
2020-04-06 12:10:00,31.78,31.83,31.76,31.83,11094.0,29.5691,29.6156,29.5505,29.6156,11094.0
2020-04-06 12:15:00,31.8,31.81,31.76,31.78,13772.0,29.5877,29.597,29.5505,29.5691,13772.0
2020-04-06 12:20:00,31.83,31.92,31.74,31.92,15510.0,29.6156,29.6993,29.5319,29.6993,15510.0
2020-04-06 12:25:00,31.91,31.93,31.82,31.93,17030.0,29.69,29.7086,29.6063,29.7086,17030.0
2020-04-06 12:30:00,31.93,31.97,31.89,31.97,25475.0,29.7086,29.7459,29.6714,29.7459,25475.0
2020-04-06 12:35:00,31.97,31.98,31.86,31.88,22835.0,29.7459,29.7552,29.6435,29.6621,22835.0
2020-04-06 12:40:00,31.88,31.9,31.75,31.77,18982.0,29.6621,29.6807,29.5412,29.5598,18982.0
2020-04-06 12:45:00,31.75,31.85,31.75,31.75,11300.0,29.5412,29.6342,29.5412,29.5412,11300.0
2020-04-06 12:50:00,31.73,31.75,31.64,31.74,40876.0,29.5226,29.5412,29.4388,29.5319,40876.0
2020-04-06 12:55:00,31.77,31.83,31.73,31.81,11596.0,29.5598,29.6156,29.5226,29.597,11596.0
2020-04-06 13:00:00,31.81,31.87,31.7,31.71,24640.0,29.597,29.6528,29.4946,29.504,24640.0
2020-04-06 13:05:00,31.71,31.8,31.71,31.76,10902.0,29.504,29.5877,29.504,29.5505,10902.0
2020-04-06 13:10:00,31.78,31.88,31.76,31.76,18633.0,29.5691,29.6621,29.5505,29.5505,18633.0
2020-04-06 13:15:00,31.79,32.04,31.76,32.04,41624.0,29.5784,29.811,29.5505,29.811,41624.0
2020-04-06 13:20:00,32.04,32.04,31.89,31.89,21428.0,29.811,29.811,29.6714,29.6714,21428.0
2020-04-06 13:25:00,31.91,31.92,31.76,31.8,19133.0,29.69,29.6993,29.5505,29.5877,19133.0
2020-04-06 13:30:00,31.8,31.84,31.68,31.74,15498.0,29.5877,29.6249,29.476,29.5319,15498.0
2020-04-06 13:35:00,31.73,31.79,31.73,31.76,14462.0,29.5226,29.5784,29.5226,29.5505,14462.0
2020-04-06 13:40:00,31.75,31.88,31.75,31.84,10827.0,29.5412,29.6621,29.5412,29.6249,10827.0
2020-04-06 13:45:00,31.83,31.87,31.8,31.82,9188.0,29.6156,29.6528,29.5877,29.6063,9188.0
2020-04-06 13:50:00,31.81,31.88,31.78,31.87,10253.0,29.597,29.6621,29.5691,29.6528,10253.0
2020-04-06 13:55:00,31.87,32.03,31.85,32.03,16418.0,29.6528,29.8017,29.6342,29.8017,16418.0
2020-04-06 14:00:00,32.04,32.13,32.01,32.12,42880.0,29.811,29.8947,29.7831,29.8854,42880.0
2020-04-06 14:05:00,32.12,32.16,32.05,32.06,38386.0,29.8854,29.9226,29.8203,29.8296,38386.0
2020-04-06 14:10:00,32.06,32.11,32.01,32.02,19666.0,29.8296,29.8761,29.7831,29.7924,19666.0
2020-04-06 14:15:00,32.03,32.16,32.03,32.08,18238.0,29.8017,29.9226,29.8017,29.8482,18238.0
2020-04-06 14:20:00,32.07,32.28,31.96,32.25,65464.0,29.8389,30.0343,29.7366,30.0064,65464.0
2020-04-06 14:25:00,32.24,32.34,32.22,32.27,38443.0,29.9971,30.0901,29.9785,30.025,38443.0
2020-04-06 14:30:00,32.27,32.41,32.26,32.41,22115.0,30.025,30.1553,30.0157,30.1553,22115.0
2020-04-06 14:35:00,32.41,32.51,32.38,32.51,33183.0,30.1553,30.2483,30.1273,30.2483,33183.0
2020-04-06 14:40:00,32.5,32.53,32.39,32.49,33697.0,30.239,30.2669,30.1366,30.2297,33697.0
2020-04-06 14:45:00,32.49,32.53,32.45,32.48,11516.0,30.2297,30.2669,30.1925,30.2204,11516.0
2020-04-06 14:50:00,32.48,32.58,32.47,32.48,23388.0,30.2204,30.3134,30.2111,30.2204,23388.0
2020-04-06 14:55:00,32.49,32.54,32.44,32.46,19925.0,30.2297,30.2762,30.1832,30.2018,19925.0
2020-04-06 15:00:00,32.44,32.5,32.33,32.42,37633.0,30.1832,30.239,30.0808,30.1646,37633.0
2020-04-06 15:05:00,32.41,32.44,32.33,32.38,22279.0,30.1553,30.1832,30.0808,30.1273,22279.0
2020-04-06 15:10:00,32.34,32.36,32.3,32.35,24799.0,30.0901,30.1087,30.0529,30.0994,24799.0
2020-04-06 15:15:00,32.35,32.44,32.31,32.42,62720.0,30.0994,30.1832,30.0622,30.1646,62720.0
2020-04-06 15:20:00,32.42,32.43,32.35,32.35,85054.0,30.1646,30.1739,30.0994,30.0994,85054.0
2020-04-06 15:25:00,32.36,32.55,32.33,32.53,66147.0,30.1087,30.2855,30.0808,30.2669,66147.0
2020-04-06 15:30:00,32.53,32.55,32.47,32.51,118517.0,30.2669,30.2855,30.2111,30.2483,118517.0
2020-04-06 15:35:00,32.51,32.58,32.51,32.56,89180.0,30.2483,30.3134,30.2483,30.2948,89180.0
2020-04-06 15:40:00,32.57,32.59,32.36,32.36,143033.0,30.3041,30.3227,30.1087,30.1087,143033.0
2020-04-06 15:45:00,32.35,32.35,31.61,31.68,320777.0,30.0994,30.0994,29.4109,29.476,320777.0
2020-04-06 15:50:00,31.67,31.9,31.12,31.34,574740.0,29.4667,29.6807,28.955,29.1597,574740.0
2020-04-06 15:55:00,31.34,32.85,31.06,32.25,1870580.0,29.1597,30.5646,28.8992,30.0064,1870580.0
2020-04-07 09:30:00,32.89,33.15,32.56,32.77,221602.0,30.6019,30.8438,30.2948,30.4902,221602.0
2020-04-07 09:35:00,32.77,32.78,32.24,32.27,92579.0,30.4902,30.4995,29.9971,30.025,92579.0
2020-04-07 09:40:00,32.22,32.61,32.15,32.61,83268.0,29.9785,30.3413,29.9133,30.3413,83268.0
2020-04-07 09:45:00,32.62,32.97,32.62,32.81,25048.0,30.3506,30.6763,30.3506,30.5274,25048.0
2020-04-07 09:50:00,32.78,32.95,32.75,32.75,13593.0,30.4995,30.6577,30.4716,30.4716,13593.0
2020-04-07 09:55:00,32.73,32.84,32.54,32.57,17499.0,30.453,30.5553,30.2762,30.3041,17499.0
2020-04-07 10:00:00,32.54,32.64,32.42,32.62,25917.0,30.2762,30.3693,30.1646,30.3506,25917.0
2020-04-07 10:05:00,32.61,32.78,32.55,32.57,23040.0,30.3413,30.4995,30.2855,30.3041,23040.0
2020-04-07 10:10:00,32.52,32.7,32.47,32.67,23608.0,30.2576,30.4251,30.2111,30.3972,23608.0
2020-04-07 10:15:00,32.65,32.69,32.52,32.64,16411.0,30.3786,30.4158,30.2576,30.3693,16411.0
2020-04-07 10:20:00,32.67,32.81,32.67,32.81,15119.0,30.3972,30.5274,30.3972,30.5274,15119.0
2020-04-07 10:25:00,32.79,33.08,32.75,32.96,44077.0,30.5088,30.7786,30.4716,30.667,44077.0
2020-04-07 10:30:00,32.95,33.21,32.93,33.15,31905.0,30.6577,30.8996,30.6391,30.8438,31905.0
2020-04-07 10:35:00,33.15,33.19,32.88,32.96,41634.0,30.8438,30.881,30.5926,30.667,41634.0
2020-04-07 10:40:00,32.95,33.03,32.68,32.76,35082.0,30.6577,30.7321,30.4065,30.4809,35082.0
2020-04-07 10:45:00,32.77,32.91,32.74,32.89,18592.0,30.4902,30.6205,30.4623,30.6019,18592.0
2020-04-07 10:50:00,32.89,33.0,32.83,32.87,49583.0,30.6019,30.7042,30.546,30.5833,49583.0
2020-04-07 10:55:00,32.88,33.02,32.74,32.76,18468.0,30.5926,30.7228,30.4623,30.4809,18468.0
2020-04-07 11:00:00,32.76,32.86,32.55,32.62,31620.0,30.4809,30.5739,30.2855,30.3506,31620.0
2020-04-07 11:05:00,32.67,32.67,32.4,32.54,31708.0,30.3972,30.3972,30.1459,30.2762,31708.0
2020-04-07 11:10:00,32.53,32.53,32.44,32.48,9720.0,30.2669,30.2669,30.1832,30.2204,9720.0
2020-04-07 11:15:00,32.51,32.7,32.5,32.56,17300.0,30.2483,30.4251,30.239,30.2948,17300.0
2020-04-07 11:20:00,32.63,32.77,32.57,32.76,24737.0,30.3599,30.4902,30.3041,30.4809,24737.0
2020-04-07 11:25:00,32.74,32.81,32.66,32.8,14841.0,30.4623,30.5274,30.3879,30.5181,14841.0
2020-04-07 11:30:00,32.78,32.78,32.58,32.59,20033.0,30.4995,30.4995,30.3134,30.3227,20033.0
2020-04-07 11:35:00,32.61,32.78,32.6,32.73,9579.0,30.3413,30.4995,30.332,30.453,9579.0
2020-04-07 11:40:00,32.74,33.0,32.74,32.9,15103.0,30.4623,30.7042,30.4623,30.6112,15103.0
2020-04-07 11:45:00,32.89,32.93,32.73,32.84,11593.0,30.6019,30.6391,30.453,30.5553,11593.0
2020-04-07 11:50:00,32.82,32.82,32.69,32.77,5600.0,30.5367,30.5367,30.4158,30.4902,5600.0
2020-04-07 11:55:00,32.76,32.79,32.66,32.79,4600.0,30.4809,30.5088,30.3879,30.5088,4600.0
2020-04-07 12:00:00,32.77,32.96,32.77,32.91,10109.0,30.4902,30.667,30.4902,30.6205,10109.0
2020-04-07 12:05:00,32.94,33.06,32.94,33.02,10763.0,30.6484,30.76,30.6484,30.7228,10763.0
2020-04-07 12:10:00,33.03,33.05,32.8,32.84,17599.0,30.7321,30.7507,30.5181,30.5553,17599.0
2020-04-07 12:15:00,32.94,32.98,32.78,32.79,13669.0,30.6484,30.6856,30.4995,30.5088,13669.0
2020-04-07 12:20:00,32.82,32.91,32.72,32.74,6763.0,30.5367,30.6205,30.4437,30.4623,6763.0
2020-04-07 12:25:00,32.77,32.81,32.67,32.81,6580.0,30.4902,30.5274,30.3972,30.5274,6580.0
2020-04-07 12:30:00,32.84,32.89,32.81,32.88,7500.0,30.5553,30.6019,30.5274,30.5926,7500.0
2020-04-07 12:35:00,32.87,32.87,32.78,32.8,6350.0,30.5833,30.5833,30.4995,30.5181,6350.0
2020-04-07 12:40:00,32.79,32.85,32.77,32.83,6590.0,30.5088,30.5646,30.4902,30.546,6590.0
2020-04-07 12:45:00,32.84,32.84,32.74,32.74,3100.0,30.5553,30.5553,30.4623,30.4623,3100.0
2020-04-07 12:50:00,32.73,32.74,32.39,32.54,64754.0,30.453,30.4623,30.1366,30.2762,64754.0
2020-04-07 12:55:00,32.53,32.61,32.49,32.53,10490.0,30.2669,30.3413,30.2297,30.2669,10490.0
2020-04-07 13:00:00,32.55,32.65,32.54,32.62,2200.0,30.2855,30.3786,30.2762,30.3506,2200.0
2020-04-07 13:05:00,32.63,32.67,32.56,32.56,3950.0,30.3599,30.3972,30.2948,30.2948,3950.0
2020-04-07 13:10:00,32.55,32.71,32.54,32.7,11260.0,30.2855,30.4344,30.2762,30.4251,11260.0
2020-04-07 13:15:00,32.68,32.71,32.65,32.67,4500.0,30.4065,30.4344,30.3786,30.3972,4500.0
2020-04-07 13:20:00,32.67,32.67,32.54,32.54,3900.0,30.3972,30.3972,30.2762,30.2762,3900.0
2020-04-07 13:25:00,32.54,32.58,32.43,32.45,10100.0,30.2762,30.3134,30.1739,30.1925,10100.0
2020-04-07 13:30:00,32.46,32.46,32.22,32.3,21829.0,30.2018,30.2018,29.9785,30.0529,21829.0
2020-04-07 13:35:00,32.29,32.36,32.14,32.16,26649.0,30.0436,30.1087,29.904,29.9226,26649.0
2020-04-07 13:40:00,32.15,32.2,32.06,32.09,52052.0,29.9133,29.9599,29.8296,29.8575,52052.0
2020-04-07 13:45:00,32.09,32.2,32.09,32.18,25310.0,29.8575,29.9599,29.8575,29.9413,25310.0
2020-04-07 13:50:00,32.15,32.15,31.78,31.79,97416.0,29.9133,29.9133,29.5691,29.5784,97416.0
2020-04-07 13:55:00,31.8,31.81,31.54,31.74,134170.0,29.5877,29.597,29.3458,29.5319,134170.0
2020-04-07 14:00:00,31.73,31.95,31.65,31.85,28002.0,29.5226,29.7273,29.4481,29.6342,28002.0
2020-04-07 14:05:00,31.86,31.86,31.64,31.64,16865.0,29.6435,29.6435,29.4388,29.4388,16865.0
2020-04-07 14:10:00,31.65,31.8,31.65,31.8,11270.0,29.4481,29.5877,29.4481,29.5877,11270.0
2020-04-07 14:15:00,31.8,31.84,31.75,31.83,9809.0,29.5877,29.6249,29.5412,29.6156,9809.0
2020-04-07 14:20:00,31.82,32.07,31.82,32.05,13152.0,29.6063,29.8389,29.6063,29.8203,13152.0
2020-04-07 14:25:00,32.04,32.13,31.9,31.93,11900.0,29.811,29.8947,29.6807,29.7086,11900.0
2020-04-07 14:30:00,31.89,32.08,31.83,32.05,11525.0,29.6714,29.8482,29.6156,29.8203,11525.0
2020-04-07 14:35:00,32.02,32.08,31.89,31.89,9389.0,29.7924,29.8482,29.6714,29.6714,9389.0
2020-04-07 14:40:00,31.86,31.88,31.56,31.62,32150.0,29.6435,29.6621,29.3644,29.4202,32150.0
2020-04-07 14:45:00,31.63,31.83,31.63,31.78,10500.0,29.4295,29.6156,29.4295,29.5691,10500.0
2020-04-07 14:50:00,31.72,31.8,31.66,31.71,11330.0,29.5133,29.5877,29.4574,29.504,11330.0
2020-04-07 14:55:00,31.64,31.71,31.59,31.63,11950.0,29.4388,29.504,29.3923,29.4295,11950.0
2020-04-07 15:00:00,31.64,31.68,31.47,31.58,47639.0,29.4388,29.476,29.2806,29.383,47639.0
2020-04-07 15:05:00,31.58,31.8,31.58,31.7,22217.0,29.383,29.5877,29.383,29.4946,22217.0
2020-04-07 15:10:00,31.75,31.86,31.67,31.81,14805.0,29.5412,29.6435,29.4667,29.597,14805.0
2020-04-07 15:15:00,31.81,31.89,31.74,31.83,33329.0,29.597,29.6714,29.5319,29.6156,33329.0
2020-04-07 15:20:00,31.85,31.88,31.63,31.66,37391.0,29.6342,29.6621,29.4295,29.4574,37391.0
2020-04-07 15:25:00,31.69,31.88,31.69,31.78,26697.0,29.4853,29.6621,29.4853,29.5691,26697.0
2020-04-07 15:30:00,31.78,31.92,31.73,31.88,34633.0,29.5691,29.6993,29.5226,29.6621,34633.0
2020-04-07 15:35:00,31.87,31.98,31.8,31.98,35617.0,29.6528,29.7552,29.5877,29.7552,35617.0
2020-04-07 15:40:00,31.96,32.06,31.93,32.0,43740.0,29.7366,29.8296,29.7086,29.7738,43740.0
2020-04-07 15:45:00,31.99,32.21,31.99,32.15,37775.0,29.7645,29.9692,29.7645,29.9133,37775.0
2020-04-07 15:50:00,32.15,32.15,31.98,32.06,48762.0,29.9133,29.9133,29.7552,29.8296,48762.0
2020-04-07 15:55:00,32.07,32.18,31.55,31.87,507742.0,29.8389,29.9413,29.3551,29.6528,507742.0
2020-04-08 09:30:00,32.33,32.6,32.16,32.6,94209.0,30.0808,30.332,29.9226,30.332,94209.0
2020-04-08 09:35:00,32.6,32.72,32.45,32.7,51806.0,30.332,30.4437,30.1925,30.4251,51806.0
2020-04-08 09:40:00,32.61,32.8,32.53,32.76,25869.0,30.3413,30.5181,30.2669,30.4809,25869.0
2020-04-08 09:45:00,32.76,32.95,32.67,32.91,42697.0,30.4809,30.6577,30.3972,30.6205,42697.0
2020-04-08 09:50:00,32.91,32.96,32.8,32.84,36327.0,30.6205,30.667,30.5181,30.5553,36327.0
2020-04-08 09:55:00,32.85,32.91,32.63,32.69,45511.0,30.5646,30.6205,30.3599,30.4158,45511.0
2020-04-08 10:00:00,32.68,32.71,32.55,32.56,26193.0,30.4065,30.4344,30.2855,30.2948,26193.0
2020-04-08 10:05:00,32.56,32.56,32.34,32.34,22095.0,30.2948,30.2948,30.0901,30.0901,22095.0
2020-04-08 10:10:00,32.35,32.49,32.34,32.47,15337.0,30.0994,30.2297,30.0901,30.2111,15337.0
2020-04-08 10:15:00,32.47,32.59,32.46,32.51,12400.0,30.2111,30.3227,30.2018,30.2483,12400.0
2020-04-08 10:20:00,32.49,32.49,32.1,32.28,32245.0,30.2297,30.2297,29.8668,30.0343,32245.0
2020-04-08 10:25:00,32.26,32.37,32.24,32.37,14421.0,30.0157,30.118,29.9971,30.118,14421.0
2020-04-08 10:30:00,32.39,32.41,32.26,32.29,13633.0,30.1366,30.1553,30.0157,30.0436,13633.0
2020-04-08 10:35:00,32.29,32.3,32.13,32.25,28178.0,30.0436,30.0529,29.8947,30.0064,28178.0
2020-04-08 10:40:00,32.28,32.36,32.16,32.35,34374.0,30.0343,30.1087,29.9226,30.0994,34374.0
2020-04-08 10:45:00,32.34,32.44,32.33,32.38,16740.0,30.0901,30.1832,30.0808,30.1273,16740.0
2020-04-08 10:50:00,32.4,32.52,32.4,32.42,17659.0,30.1459,30.2576,30.1459,30.1646,17659.0
2020-04-08 10:55:00,32.4,32.49,32.36,32.49,8000.0,30.1459,30.2297,30.1087,30.2297,8000.0
2020-04-08 11:00:00,32.51,32.51,32.28,32.3,13701.0,30.2483,30.2483,30.0343,30.0529,13701.0
2020-04-08 11:05:00,32.31,32.38,32.24,32.31,9356.0,30.0622,30.1273,29.9971,30.0622,9356.0
2020-04-08 11:10:00,32.29,32.49,32.29,32.49,17376.0,30.0436,30.2297,30.0436,30.2297,17376.0
2020-04-08 11:15:00,32.49,32.49,32.36,32.36,19004.0,30.2297,30.2297,30.1087,30.1087,19004.0
2020-04-08 11:20:00,32.36,32.44,32.28,32.39,11700.0,30.1087,30.1832,30.0343,30.1366,11700.0
2020-04-08 11:25:00,32.42,32.53,32.41,32.48,10247.0,30.1646,30.2669,30.1553,30.2204,10247.0
2020-04-08 11:30:00,32.5,32.5,32.45,32.46,11602.0,30.239,30.239,30.1925,30.2018,11602.0
2020-04-08 11:35:00,32.46,32.52,32.42,32.44,17815.0,30.2018,30.2576,30.1646,30.1832,17815.0
2020-04-08 11:40:00,32.46,32.53,32.41,32.42,10196.0,30.2018,30.2669,30.1553,30.1646,10196.0
2020-04-08 11:45:00,32.41,32.56,32.39,32.55,8988.0,30.1553,30.2948,30.1366,30.2855,8988.0
2020-04-08 11:50:00,32.55,32.59,32.46,32.49,13960.0,30.2855,30.3227,30.2018,30.2297,13960.0
2020-04-08 11:55:00,32.5,32.56,32.46,32.53,6846.0,30.239,30.2948,30.2018,30.2669,6846.0
2020-04-08 12:00:00,32.53,32.62,32.48,32.59,14439.0,30.2669,30.3506,30.2204,30.3227,14439.0
2020-04-08 12:05:00,32.62,32.68,32.59,32.63,19623.0,30.3506,30.4065,30.3227,30.3599,19623.0
2020-04-08 12:10:00,32.63,32.64,32.46,32.49,16778.0,30.3599,30.3693,30.2018,30.2297,16778.0
2020-04-08 12:15:00,32.51,32.6,32.51,32.6,11401.0,30.2483,30.332,30.2483,30.332,11401.0
2020-04-08 12:20:00,32.6,32.66,32.6,32.64,3673.0,30.332,30.3879,30.332,30.3693,3673.0
2020-04-08 12:25:00,32.63,32.64,32.56,32.64,5831.0,30.3599,30.3693,30.2948,30.3693,5831.0
2020-04-08 12:30:00,32.64,32.72,32.61,32.67,13200.0,30.3693,30.4437,30.3413,30.3972,13200.0
2020-04-08 12:35:00,32.67,32.68,32.59,32.68,12402.0,30.3972,30.4065,30.3227,30.4065,12402.0
2020-04-08 12:40:00,32.69,32.69,32.58,32.59,11049.0,30.4158,30.4158,30.3134,30.3227,11049.0
2020-04-08 12:45:00,32.61,32.65,32.55,32.61,7700.0,30.3413,30.3786,30.2855,30.3413,7700.0
2020-04-08 12:50:00,32.63,32.68,32.62,32.68,7616.0,30.3599,30.4065,30.3506,30.4065,7616.0
2020-04-08 12:55:00,32.65,32.67,32.58,32.58,8520.0,30.3786,30.3972,30.3134,30.3134,8520.0
2020-04-08 13:00:00,32.6,32.65,32.57,32.57,10809.0,30.332,30.3786,30.3041,30.3041,10809.0
2020-04-08 13:05:00,32.55,32.55,32.46,32.47,21800.0,30.2855,30.2855,30.2018,30.2111,21800.0
2020-04-08 13:10:00,32.47,32.47,32.27,32.3,23040.0,30.2111,30.2111,30.025,30.0529,23040.0
2020-04-08 13:15:00,32.39,32.44,32.38,32.4,10704.0,30.1366,30.1832,30.1273,30.1459,10704.0
2020-04-08 13:20:00,32.4,32.44,32.38,32.4,7843.0,30.1459,30.1832,30.1273,30.1459,7843.0
2020-04-08 13:25:00,32.37,32.38,32.27,32.35,7786.0,30.118,30.1273,30.025,30.0994,7786.0
2020-04-08 13:30:00,32.33,32.45,32.33,32.45,6935.0,30.0808,30.1925,30.0808,30.1925,6935.0
2020-04-08 13:35:00,32.45,32.52,32.43,32.49,7435.0,30.1925,30.2576,30.1739,30.2297,7435.0
2020-04-08 13:40:00,32.49,32.5,32.37,32.39,18604.0,30.2297,30.239,30.118,30.1366,18604.0
2020-04-08 13:45:00,32.4,32.47,32.4,32.45,9051.0,30.1459,30.2111,30.1459,30.1925,9051.0
2020-04-08 13:50:00,32.44,32.44,32.33,32.34,6640.0,30.1832,30.1832,30.0808,30.0901,6640.0
2020-04-08 13:55:00,32.36,32.44,32.36,32.39,8499.0,30.1087,30.1832,30.1087,30.1366,8499.0
2020-04-08 14:00:00,32.4,32.45,32.37,32.39,6391.0,30.1459,30.1925,30.118,30.1366,6391.0
2020-04-08 14:05:00,32.4,32.44,32.28,32.43,6792.0,30.1459,30.1832,30.0343,30.1739,6792.0
2020-04-08 14:10:00,32.4,32.42,32.32,32.33,9125.0,30.1459,30.1646,30.0715,30.0808,9125.0
2020-04-08 14:15:00,32.35,32.44,32.35,32.39,13323.0,30.0994,30.1832,30.0994,30.1366,13323.0
2020-04-08 14:20:00,32.39,32.48,32.38,32.46,10937.0,30.1366,30.2204,30.1273,30.2018,10937.0
2020-04-08 14:25:00,32.46,32.52,32.4,32.45,10954.0,30.2018,30.2576,30.1459,30.1925,10954.0
2020-04-08 14:30:00,32.46,32.47,32.43,32.46,8046.0,30.2018,30.2111,30.1739,30.2018,8046.0
2020-04-08 14:35:00,32.47,32.64,32.46,32.59,9965.0,30.2111,30.3693,30.2018,30.3227,9965.0
2020-04-08 14:40:00,32.58,32.6,32.52,32.54,18206.0,30.3134,30.332,30.2576,30.2762,18206.0
2020-04-08 14:45:00,32.55,32.59,32.52,32.53,12151.0,30.2855,30.3227,30.2576,30.2669,12151.0
2020-04-08 14:50:00,32.54,32.63,32.54,32.63,13174.0,30.2762,30.3599,30.2762,30.3599,13174.0
2020-04-08 14:55:00,32.64,32.71,32.61,32.71,14600.0,30.3693,30.4344,30.3413,30.4344,14600.0
2020-04-08 15:00:00,32.71,32.76,32.65,32.67,26895.0,30.4344,30.4809,30.3786,30.3972,26895.0
2020-04-08 15:05:00,32.66,32.66,32.54,32.58,26145.0,30.3879,30.3879,30.2762,30.3134,26145.0
2020-04-08 15:10:00,32.58,32.58,32.46,32.55,15562.0,30.3134,30.3134,30.2018,30.2855,15562.0
2020-04-08 15:15:00,32.55,32.58,32.5,32.53,11671.0,30.2855,30.3134,30.239,30.2669,11671.0
2020-04-08 15:20:00,32.52,32.52,32.45,32.49,17806.0,30.2576,30.2576,30.1925,30.2297,17806.0
2020-04-08 15:25:00,32.48,32.56,32.47,32.54,12373.0,30.2204,30.2948,30.2111,30.2762,12373.0
2020-04-08 15:30:00,32.55,32.63,32.49,32.5,20304.0,30.2855,30.3599,30.2297,30.239,20304.0
2020-04-08 15:35:00,32.5,32.55,32.47,32.55,22836.0,30.239,30.2855,30.2111,30.2855,22836.0
2020-04-08 15:40:00,32.56,32.56,32.51,32.54,24098.0,30.2948,30.2948,30.2483,30.2762,24098.0
2020-04-08 15:45:00,32.53,32.55,32.49,32.54,25783.0,30.2669,30.2855,30.2297,30.2762,25783.0
2020-04-08 15:50:00,32.55,32.61,32.49,32.5,26143.0,30.2855,30.3413,30.2297,30.239,26143.0
2020-04-08 15:55:00,32.52,32.6,32.46,32.55,112701.0,30.2576,30.332,30.2018,30.2855,112701.0
2020-04-09 09:30:00,34.34,34.48,34.02,34.18,144828.0,31.951,32.0812,31.6532,31.8021,144828.0
2020-04-09 09:35:00,34.17,34.38,34.17,34.32,53861.0,31.7928,31.9882,31.7928,31.9324,53861.0
2020-04-09 09:40:00,34.35,34.5,34.22,34.5,156075.0,31.9603,32.0999,31.8393,32.0999,156075.0
2020-04-09 09:45:00,34.5,34.98,34.5,34.94,84281.0,32.0999,32.5465,32.0999,32.5092,84281.0
2020-04-09 09:50:00,34.91,35.32,34.91,35.32,162799.0,32.4813,32.8628,32.4813,32.8628,162799.0
2020-04-09 09:55:00,35.32,35.33,34.89,34.95,145566.0,32.8628,32.8721,32.4627,32.5185,145566.0
2020-04-09 10:00:00,34.97,35.15,34.89,35.15,72889.0,32.5372,32.7046,32.4627,32.7046,72889.0
2020-04-09 10:05:00,35.14,35.15,34.55,34.73,80776.0,32.6953,32.7046,32.1464,32.3139,80776.0
2020-04-09 10:10:00,34.76,34.8,34.62,34.8,32986.0,32.3418,32.379,32.2115,32.379,32986.0
2020-04-09 10:15:00,34.76,34.8,34.39,34.42,31841.0,32.3418,32.379,31.9975,32.0254,31841.0
2020-04-09 10:20:00,34.44,34.73,34.31,34.36,65302.0,32.044,32.3139,31.9231,31.9696,65302.0
2020-04-09 10:25:00,34.37,34.61,34.37,34.6,35571.0,31.9789,32.2022,31.9789,32.1929,35571.0
2020-04-09 10:30:00,34.6,35.07,34.52,35.06,46448.0,32.1929,32.6302,32.1185,32.6209,46448.0
2020-04-09 10:35:00,35.05,35.13,34.95,35.05,37915.0,32.6116,32.686,32.5185,32.6116,37915.0
2020-04-09 10:40:00,35.06,35.09,34.98,35.05,22167.0,32.6209,32.6488,32.5465,32.6116,22167.0
2020-04-09 10:45:00,35.08,35.1,34.63,34.63,25223.0,32.6395,32.6581,32.2208,32.2208,25223.0
2020-04-09 10:50:00,34.61,34.98,34.61,34.9,35248.0,32.2022,32.5465,32.2022,32.472,35248.0
2020-04-09 10:55:00,34.9,35.28,34.9,35.21,42934.0,32.472,32.8256,32.472,32.7605,42934.0
2020-04-09 11:00:00,35.21,35.22,35.0,35.08,33790.0,32.7605,32.7698,32.5651,32.6395,33790.0
2020-04-09 11:05:00,35.1,35.13,34.86,34.96,31651.0,32.6581,32.686,32.4348,32.5279,31651.0
2020-04-09 11:10:00,34.97,35.04,34.74,34.95,42595.0,32.5372,32.6023,32.3232,32.5185,42595.0
2020-04-09 11:15:00,34.95,34.99,34.74,34.74,28246.0,32.5185,32.5558,32.3232,32.3232,28246.0
2020-04-09 11:20:00,34.77,34.88,34.65,34.66,24321.0,32.3511,32.4534,32.2394,32.2487,24321.0
2020-04-09 11:25:00,34.67,34.72,34.54,34.6,19622.0,32.258,32.3045,32.1371,32.1929,19622.0
2020-04-09 11:30:00,34.58,34.69,34.52,34.65,20154.0,32.1743,32.2766,32.1185,32.2394,20154.0
2020-04-09 11:35:00,34.65,34.68,34.55,34.64,16357.0,32.2394,32.2673,32.1464,32.2301,16357.0
2020-04-09 11:40:00,34.64,34.86,34.61,34.73,41047.0,32.2301,32.4348,32.2022,32.3139,41047.0
2020-04-09 11:45:00,34.75,34.83,34.68,34.8,17629.0,32.3325,32.4069,32.2673,32.379,17629.0
2020-04-09 11:50:00,34.81,34.87,34.73,34.83,14334.0,32.3883,32.4441,32.3139,32.4069,14334.0
2020-04-09 11:55:00,34.8,35.01,34.8,34.93,18316.0,32.379,32.5744,32.379,32.4999,18316.0
2020-04-09 12:00:00,34.94,34.95,34.83,34.91,16653.0,32.5092,32.5185,32.4069,32.4813,16653.0
2020-04-09 12:05:00,34.93,35.04,34.88,35.04,33228.0,32.4999,32.6023,32.4534,32.6023,33228.0
2020-04-09 12:10:00,35.02,35.17,34.95,35.15,33206.0,32.5837,32.7232,32.5185,32.7046,33206.0
2020-04-09 12:15:00,35.15,35.28,35.13,35.23,38027.0,32.7046,32.8256,32.686,32.7791,38027.0
2020-04-09 12:20:00,35.24,35.26,35.13,35.26,18704.0,32.7884,32.807,32.686,32.807,18704.0
2020-04-09 12:25:00,35.28,35.31,35.19,35.26,43808.0,32.8256,32.8535,32.7419,32.807,43808.0
2020-04-09 12:30:00,35.27,35.28,35.19,35.24,14371.0,32.8163,32.8256,32.7419,32.7884,14371.0
2020-04-09 12:35:00,35.22,35.34,35.17,35.33,42283.0,32.7698,32.8814,32.7232,32.8721,42283.0
2020-04-09 12:40:00,35.31,35.46,35.31,35.42,54701.0,32.8535,32.9931,32.8535,32.9558,54701.0
2020-04-09 12:45:00,35.42,35.47,35.33,35.35,18593.0,32.9558,33.0024,32.8721,32.8907,18593.0
2020-04-09 12:50:00,35.34,35.4,35.27,35.38,15487.0,32.8814,32.9372,32.8163,32.9186,15487.0
2020-04-09 12:55:00,35.37,35.4,35.28,35.29,27045.0,32.9093,32.9372,32.8256,32.8349,27045.0
2020-04-09 13:00:00,35.3,35.43,35.3,35.42,40996.0,32.8442,32.9652,32.8442,32.9558,40996.0
2020-04-09 13:05:00,35.42,35.44,35.34,35.43,20989.0,32.9558,32.9745,32.8814,32.9652,20989.0
2020-04-09 13:10:00,35.42,35.65,35.38,35.65,58811.0,32.9558,33.1698,32.9186,33.1698,58811.0
2020-04-09 13:15:00,35.63,35.65,35.53,35.58,23580.0,33.1512,33.1698,33.0582,33.1047,23580.0
2020-04-09 13:20:00,35.63,35.75,35.63,35.68,47716.0,33.1512,33.2629,33.1512,33.1978,47716.0
2020-04-09 13:25:00,35.69,35.77,35.63,35.77,44125.0,33.2071,33.2815,33.1512,33.2815,44125.0
2020-04-09 13:30:00,35.77,35.79,35.45,35.48,58414.0,33.2815,33.3001,32.9838,33.0117,58414.0
2020-04-09 13:35:00,35.52,35.55,35.28,35.35,48682.0,33.0489,33.0768,32.8256,32.8907,48682.0
2020-04-09 13:40:00,35.35,35.57,35.35,35.51,26809.0,32.8907,33.0954,32.8907,33.0396,26809.0
2020-04-09 13:45:00,35.51,35.51,35.17,35.27,39597.0,33.0396,33.0396,32.7232,32.8163,39597.0
2020-04-09 13:50:00,35.27,35.37,35.17,35.17,57319.0,32.8163,32.9093,32.7232,32.7232,57319.0
2020-04-09 13:55:00,35.19,35.34,35.19,35.34,39173.0,32.7419,32.8814,32.7419,32.8814,39173.0
2020-04-09 14:00:00,35.34,35.47,35.18,35.22,44946.0,32.8814,33.0024,32.7325,32.7698,44946.0
2020-04-09 14:05:00,35.21,35.28,35.06,35.12,31908.0,32.7605,32.8256,32.6209,32.6767,31908.0
2020-04-09 14:10:00,35.12,35.35,35.12,35.29,28390.0,32.6767,32.8907,32.6767,32.8349,28390.0
2020-04-09 14:15:00,35.28,35.28,34.96,34.98,58275.0,32.8256,32.8256,32.5279,32.5465,58275.0
2020-04-09 14:20:00,34.97,34.97,34.62,34.94,51456.0,32.5372,32.5372,32.2115,32.5092,51456.0
2020-04-09 14:25:00,34.94,35.07,34.9,34.9,41521.0,32.5092,32.6302,32.472,32.472,41521.0
2020-04-09 14:30:00,34.89,35.01,34.7,34.78,28771.0,32.4627,32.5744,32.2859,32.3604,28771.0
2020-04-09 14:35:00,34.78,34.92,34.69,34.81,38912.0,32.3604,32.4906,32.2766,32.3883,38912.0
2020-04-09 14:40:00,34.82,34.87,34.69,34.85,24787.0,32.3976,32.4441,32.2766,32.4255,24787.0
2020-04-09 14:45:00,34.85,34.92,34.71,34.79,36484.0,32.4255,32.4906,32.2952,32.3697,36484.0
2020-04-09 14:50:00,34.82,34.84,34.58,34.6,30144.0,32.3976,32.4162,32.1743,32.1929,30144.0
2020-04-09 14:55:00,34.61,34.64,34.37,34.38,53528.0,32.2022,32.2301,31.9789,31.9882,53528.0
2020-04-09 15:00:00,34.37,34.45,34.31,34.45,42184.0,31.9789,32.0533,31.9231,32.0533,42184.0
2020-04-09 15:05:00,34.46,34.65,34.4,34.65,46870.0,32.0626,32.2394,32.0068,32.2394,46870.0
2020-04-09 15:10:00,34.65,34.75,34.56,34.75,42739.0,32.2394,32.3325,32.1557,32.3325,42739.0
2020-04-09 15:15:00,34.77,34.8,34.49,34.57,35447.0,32.3511,32.379,32.0905,32.165,35447.0
2020-04-09 15:20:00,34.61,34.63,34.39,34.52,36365.0,32.2022,32.2208,31.9975,32.1185,36365.0
2020-04-09 15:25:00,34.56,34.84,34.56,34.82,39072.0,32.1557,32.4162,32.1557,32.3976,39072.0
2020-04-09 15:30:00,34.83,35.02,34.82,35.02,51086.0,32.4069,32.5837,32.3976,32.5837,51086.0
2020-04-09 15:35:00,35.03,35.03,34.77,34.92,45206.0,32.593,32.593,32.3511,32.4906,45206.0
2020-04-09 15:40:00,34.93,35.16,34.9,35.16,54134.0,32.4999,32.7139,32.472,32.7139,54134.0
2020-04-09 15:45:00,35.18,35.3,35.09,35.17,76564.0,32.7325,32.8442,32.6488,32.7232,76564.0
2020-04-09 15:50:00,35.17,35.29,35.08,35.29,78962.0,32.7232,32.8349,32.6395,32.8349,78962.0
2020-04-09 15:55:00,35.28,35.76,35.24,35.62,390827.0,32.8256,33.2722,32.7884,33.1419,390827.0
2020-04-13 09:30:00,35.58,35.65,34.97,35.08,127063.0,33.1047,33.1698,32.5372,32.6395,127063.0
2020-04-13 09:35:00,35.02,35.14,34.71,34.99,53445.0,32.5837,32.6953,32.2952,32.5558,53445.0
2020-04-13 09:40:00,35.05,35.1,34.47,34.51,40683.0,32.6116,32.6581,32.0719,32.1092,40683.0
2020-04-13 09:45:00,34.52,34.94,34.5,34.72,33109.0,32.1185,32.5092,32.0999,32.3045,33109.0
2020-04-13 09:50:00,34.79,34.93,34.58,34.62,29400.0,32.3697,32.4999,32.1743,32.2115,29400.0
2020-04-13 09:55:00,34.63,34.66,34.04,34.07,70696.0,32.2208,32.2487,31.6719,31.6998,70696.0
2020-04-13 10:00:00,34.06,34.62,34.03,34.57,28167.0,31.6905,32.2115,31.6626,32.165,28167.0
2020-04-13 10:05:00,34.59,34.87,34.59,34.87,19823.0,32.1836,32.4441,32.1836,32.4441,19823.0
2020-04-13 10:10:00,34.93,34.97,34.76,34.82,7851.0,32.4999,32.5372,32.3418,32.3976,7851.0
2020-04-13 10:15:00,34.8,34.8,34.46,34.59,24186.0,32.379,32.379,32.0626,32.1836,24186.0
2020-04-13 10:20:00,34.62,34.92,34.62,34.88,16600.0,32.2115,32.4906,32.2115,32.4534,16600.0
2020-04-13 10:25:00,34.88,35.31,34.88,35.31,23813.0,32.4534,32.8535,32.4534,32.8535,23813.0
2020-04-13 10:30:00,35.28,35.49,35.18,35.38,56810.0,32.8256,33.021,32.7325,32.9186,56810.0
2020-04-13 10:35:00,35.38,35.38,35.21,35.3,15604.0,32.9186,32.9186,32.7605,32.8442,15604.0
2020-04-13 10:40:00,35.31,35.52,35.27,35.3,18974.0,32.8535,33.0489,32.8163,32.8442,18974.0
2020-04-13 10:45:00,35.34,35.34,35.22,35.28,3800.0,32.8814,32.8814,32.7698,32.8256,3800.0
2020-04-13 10:50:00,35.26,35.29,35.1,35.16,14627.0,32.807,32.8349,32.6581,32.7139,14627.0
2020-04-13 10:55:00,35.15,35.49,35.15,35.47,19451.0,32.7046,33.021,32.7046,33.0024,19451.0
2020-04-13 11:00:00,35.46,35.61,35.42,35.61,25622.0,32.9931,33.1326,32.9558,33.1326,25622.0
2020-04-13 11:05:00,35.61,35.79,35.57,35.77,40010.0,33.1326,33.3001,33.0954,33.2815,40010.0
2020-04-13 11:10:00,35.77,35.94,35.75,35.9,35483.0,33.2815,33.4397,33.2629,33.4025,35483.0
2020-04-13 11:15:00,35.91,36.04,35.91,35.94,71452.0,33.4118,33.5327,33.4118,33.4397,71452.0
2020-04-13 11:20:00,35.94,36.35,35.94,36.34,38528.0,33.4397,33.8211,33.4397,33.8118,38528.0
2020-04-13 11:25:00,36.36,36.58,36.28,36.39,47118.0,33.8305,34.0351,33.756,33.8584,47118.0
2020-04-13 11:30:00,36.41,36.41,36.09,36.38,34807.0,33.877,33.877,33.5792,33.8491,34807.0
2020-04-13 11:35:00,36.38,36.69,36.35,36.55,64551.0,33.8491,34.1375,33.8211,34.0072,64551.0
2020-04-13 11:40:00,36.55,36.84,36.55,36.77,59033.0,34.0072,34.2771,34.0072,34.2119,59033.0
2020-04-13 11:45:00,36.77,36.82,36.5,36.57,51147.0,34.2119,34.2585,33.9607,34.0258,51147.0
2020-04-13 11:50:00,36.58,36.65,36.42,36.46,38371.0,34.0351,34.1003,33.8863,33.9235,38371.0
2020-04-13 11:55:00,36.45,36.8,36.44,36.68,23007.0,33.9142,34.2398,33.9049,34.1282,23007.0
2020-04-13 12:00:00,36.64,36.8,36.53,36.8,17900.0,34.091,34.2398,33.9886,34.2398,17900.0
2020-04-13 12:05:00,36.8,36.8,36.45,36.61,27900.0,34.2398,34.2398,33.9142,34.0631,27900.0
2020-04-13 12:10:00,36.6,36.77,36.51,36.77,20966.0,34.0538,34.2119,33.97,34.2119,20966.0
2020-04-13 12:15:00,36.77,36.77,36.51,36.51,24218.0,34.2119,34.2119,33.97,33.97,24218.0
2020-04-13 12:20:00,36.54,36.78,36.45,36.72,28960.0,33.9979,34.2212,33.9142,34.1654,28960.0
2020-04-13 12:25:00,36.75,36.83,36.69,36.75,9960.0,34.1933,34.2678,34.1375,34.1933,9960.0
2020-04-13 12:30:00,36.75,36.93,36.68,36.93,15852.0,34.1933,34.3608,34.1282,34.3608,15852.0
2020-04-13 12:35:00,36.89,37.01,36.77,36.95,38960.0,34.3236,34.4352,34.2119,34.3794,38960.0
2020-04-13 12:40:00,36.97,37.14,36.94,37.09,22050.0,34.398,34.5562,34.3701,34.5097,22050.0
2020-04-13 12:45:00,37.08,37.17,37.0,37.14,39494.0,34.5004,34.5841,34.4259,34.5562,39494.0
2020-04-13 12:50:00,37.17,37.19,36.98,37.04,22003.0,34.5841,34.6027,34.4073,34.4631,22003.0
2020-04-13 12:55:00,37.06,37.26,37.0,37.23,29991.0,34.4818,34.6678,34.4259,34.6399,29991.0
2020-04-13 13:00:00,37.22,37.54,37.22,37.54,31829.0,34.6306,34.9284,34.6306,34.9284,31829.0
2020-04-13 13:05:00,37.53,37.53,37.33,37.42,20989.0,34.9191,34.9191,34.733,34.8167,20989.0
2020-04-13 13:10:00,37.4,37.44,37.17,37.33,26598.0,34.7981,34.8353,34.5841,34.733,26598.0
2020-04-13 13:15:00,37.33,37.46,37.33,37.44,39260.0,34.733,34.8539,34.733,34.8353,39260.0
2020-04-13 13:20:00,37.46,37.61,37.35,37.61,26077.0,34.8539,34.9935,34.7516,34.9935,26077.0
2020-04-13 13:25:00,37.61,37.67,37.49,37.51,20792.0,34.9935,35.0493,34.8818,34.9004,20792.0
2020-04-13 13:30:00,37.51,37.75,37.51,37.74,17180.0,34.9004,35.1238,34.9004,35.1144,17180.0
2020-04-13 13:35:00,37.74,37.8,37.62,37.76,15012.0,35.1144,35.1703,35.0028,35.1331,15012.0
2020-04-13 13:40:00,37.69,37.77,37.63,37.74,22387.0,35.0679,35.1424,35.0121,35.1144,22387.0
2020-04-13 13:45:00,37.74,37.92,37.73,37.78,38115.0,35.1144,35.2819,35.1051,35.1517,38115.0
2020-04-13 13:50:00,37.78,38.1,37.71,38.1,44674.0,35.1517,35.4494,35.0865,35.4494,44674.0
2020-04-13 13:55:00,38.09,38.16,37.94,38.12,40856.0,35.4401,35.5052,35.3005,35.468,40856.0
2020-04-13 14:00:00,38.12,38.28,38.08,38.25,31859.0,35.468,35.6169,35.4308,35.589,31859.0
2020-04-13 14:05:00,38.25,38.33,38.07,38.31,40721.0,35.589,35.6634,35.4215,35.6448,40721.0
2020-04-13 14:10:00,38.31,38.53,38.22,38.23,50929.0,35.6448,35.8495,35.5611,35.5704,50929.0
2020-04-13 14:15:00,38.22,38.47,38.19,38.34,24634.0,35.5611,35.7937,35.5331,35.6727,24634.0
2020-04-13 14:20:00,38.33,38.61,38.33,38.61,32097.0,35.6634,35.9239,35.6634,35.9239,32097.0
2020-04-13 14:25:00,38.62,38.79,38.6,38.69,44239.0,35.9332,36.0914,35.9146,35.9984,44239.0
2020-04-13 14:30:00,38.71,39.03,38.6,38.96,72008.0,36.017,36.3147,35.9146,36.2496,72008.0
2020-04-13 14:35:00,38.92,38.92,38.69,38.86,48598.0,36.2124,36.2124,35.9984,36.1565,48598.0
2020-04-13 14:40:00,38.85,38.86,38.15,38.38,131396.0,36.1472,36.1565,35.4959,35.7099,131396.0
2020-04-13 14:45:00,38.38,38.57,38.36,38.47,39176.0,35.7099,35.8867,35.6913,35.7937,39176.0
2020-04-13 14:50:00,38.47,38.52,38.35,38.47,42368.0,35.7937,35.8402,35.682,35.7937,42368.0
2020-04-13 14:55:00,38.48,38.51,38.17,38.27,49842.0,35.803,35.8309,35.5145,35.6076,49842.0
2020-04-13 15:00:00,38.27,38.34,38.1,38.33,45868.0,35.6076,35.6727,35.4494,35.6634,45868.0
2020-04-13 15:05:00,38.33,38.48,38.21,38.29,52527.0,35.6634,35.803,35.5518,35.6262,52527.0
2020-04-13 15:10:00,38.33,38.46,38.25,38.28,45106.0,35.6634,35.7844,35.589,35.6169,45106.0
2020-04-13 15:15:00,38.28,38.32,38.0,38.29,81625.0,35.6169,35.6541,35.3564,35.6262,81625.0
2020-04-13 15:20:00,38.29,38.53,38.27,38.32,69164.0,35.6262,35.8495,35.6076,35.6541,69164.0
2020-04-13 15:25:00,38.33,38.38,38.13,38.32,81759.0,35.6634,35.7099,35.4773,35.6541,81759.0
2020-04-13 15:30:00,38.31,38.39,38.23,38.31,58332.0,35.6448,35.7192,35.5704,35.6448,58332.0
2020-04-13 15:35:00,38.31,38.46,38.26,38.45,45404.0,35.6448,35.7844,35.5983,35.7751,45404.0
2020-04-13 15:40:00,38.46,38.6,38.36,38.51,104337.0,35.7844,35.9146,35.6913,35.8309,104337.0
2020-04-13 15:45:00,38.51,38.62,38.42,38.44,138738.0,35.8309,35.9332,35.7471,35.7657,138738.0
2020-04-13 15:50:00,38.43,38.43,38.15,38.31,233713.0,35.7564,35.7564,35.4959,35.6448,233713.0
2020-04-13 15:55:00,38.33,38.55,38.22,38.54,350599.0,35.6634,35.8681,35.5611,35.8588,350599.0
2020-04-14 09:30:00,39.3,40.13,39.2,40.1,165375.0,36.5659,37.3382,36.4729,37.3103,165375.0
2020-04-14 09:35:00,40.13,40.22,39.7,39.8,61395.0,37.3382,37.4219,36.9381,37.0311,61395.0
2020-04-14 09:40:00,39.79,40.2,39.69,40.16,84584.0,37.0218,37.4033,36.9288,37.3661,84584.0
2020-04-14 09:45:00,40.17,40.7,40.03,40.7,67567.0,37.3754,37.8685,37.2451,37.8685,67567.0
2020-04-14 09:50:00,40.7,40.76,40.26,40.69,70059.0,37.8685,37.9243,37.4591,37.8592,70059.0
2020-04-14 09:55:00,40.67,41.07,40.62,41.0,83523.0,37.8406,38.2128,37.7941,38.1477,83523.0
2020-04-14 10:00:00,41.02,41.4,41.01,41.3,95357.0,38.1663,38.5198,38.157,38.4268,95357.0
2020-04-14 10:05:00,41.31,41.41,40.45,40.92,75610.0,38.4361,38.5291,37.6359,38.0732,75610.0
2020-04-14 10:10:00,40.92,41.0,40.59,40.8,45624.0,38.0732,38.1477,37.7662,37.9616,45624.0
2020-04-14 10:15:00,40.8,41.25,40.8,41.04,61659.0,37.9616,38.3803,37.9616,38.1849,61659.0
2020-04-14 10:20:00,41.04,41.23,40.98,41.17,56295.0,38.1849,38.3617,38.129,38.3058,56295.0
2020-04-14 10:25:00,41.17,41.23,40.65,40.69,69473.0,38.3058,38.3617,37.822,37.8592,69473.0
2020-04-14 10:30:00,40.69,40.98,40.58,40.98,31364.0,37.8592,38.129,37.7569,38.129,31364.0
2020-04-14 10:35:00,40.98,40.99,40.54,40.71,68216.0,38.129,38.1383,37.7197,37.8778,68216.0
2020-04-14 10:40:00,40.71,40.76,40.31,40.33,55128.0,37.8778,37.9243,37.5057,37.5243,55128.0
2020-04-14 10:45:00,40.37,40.49,39.98,40.23,54995.0,37.5615,37.6731,37.1986,37.4312,54995.0
2020-04-14 10:50:00,40.22,40.26,39.56,39.58,53241.0,37.4219,37.4591,36.8078,36.8264,53241.0
2020-04-14 10:55:00,39.62,39.77,39.25,39.39,51787.0,36.8637,37.0032,36.5194,36.6497,51787.0
2020-04-14 11:00:00,39.45,39.49,39.07,39.2,107116.0,36.7055,36.7427,36.3519,36.4729,107116.0
2020-04-14 11:05:00,39.16,39.2,38.39,38.43,143970.0,36.4357,36.4729,35.7192,35.7564,143970.0
2020-04-14 11:10:00,38.47,38.9,37.84,38.88,266083.0,35.7937,36.1937,35.2075,36.1751,266083.0
2020-04-14 11:15:00,38.93,39.06,38.51,38.95,85195.0,36.2217,36.3426,35.8309,36.2403,85195.0
2020-04-14 11:20:00,38.95,39.54,38.94,39.11,124818.0,36.2403,36.7892,36.231,36.3891,124818.0
2020-04-14 11:25:00,39.12,39.26,38.92,39.2,47223.0,36.3984,36.5287,36.2124,36.4729,47223.0
2020-04-14 11:30:00,39.23,39.37,39.01,39.18,24265.0,36.5008,36.6311,36.2961,36.4543,24265.0
2020-04-14 11:35:00,39.19,39.37,39.17,39.34,11648.0,36.4636,36.6311,36.445,36.6031,11648.0
2020-04-14 11:40:00,39.41,39.51,39.12,39.35,29121.0,36.6683,36.7613,36.3984,36.6124,29121.0
2020-04-14 11:45:00,39.34,39.63,39.28,39.61,16273.0,36.6031,36.873,36.5473,36.8544,16273.0
2020-04-14 11:50:00,39.63,39.73,39.48,39.65,28103.0,36.873,36.966,36.7334,36.8916,28103.0
2020-04-14 11:55:00,39.58,39.58,39.32,39.51,23104.0,36.8264,36.8264,36.5845,36.7613,23104.0
2020-04-14 12:00:00,39.51,39.8,39.44,39.8,18215.0,36.7613,37.0311,36.6962,37.0311,18215.0
2020-04-14 12:05:00,39.79,40.19,39.66,40.07,71075.0,37.0218,37.394,36.9009,37.2824,71075.0
2020-04-14 12:10:00,40.02,40.02,39.81,39.84,13855.0,37.2358,37.2358,37.0404,37.0684,13855.0
2020-04-14 12:15:00,39.9,39.95,39.53,39.92,36191.0,37.1242,37.1707,36.7799,37.1428,36191.0
2020-04-14 12:20:00,39.97,40.02,39.91,39.98,18350.0,37.1893,37.2358,37.1335,37.1986,18350.0
2020-04-14 12:25:00,39.94,39.98,39.71,39.73,23761.0,37.1614,37.1986,36.9474,36.966,23761.0
2020-04-14 12:30:00,39.74,39.9,39.74,39.78,12852.0,36.9753,37.1242,36.9753,37.0125,12852.0
2020-04-14 12:35:00,39.76,39.82,39.36,39.42,60201.0,36.9939,37.0497,36.6217,36.6776,60201.0
2020-04-14 12:40:00,39.42,39.55,39.38,39.49,28101.0,36.6776,36.7985,36.6404,36.7427,28101.0
2020-04-14 12:45:00,39.5,39.55,39.2,39.25,23391.0,36.752,36.7985,36.4729,36.5194,23391.0
2020-04-14 12:50:00,39.24,39.32,38.85,39.17,64159.0,36.5101,36.5845,36.1472,36.445,64159.0
2020-04-14 12:55:00,39.17,39.33,39.13,39.24,23736.0,36.445,36.5938,36.4077,36.5101,23736.0
2020-04-14 13:00:00,39.22,39.23,39.02,39.14,28552.0,36.4915,36.5008,36.3054,36.4171,28552.0
2020-04-14 13:05:00,39.12,39.48,39.06,39.42,20063.0,36.3984,36.7334,36.3426,36.6776,20063.0
2020-04-14 13:10:00,39.4,39.48,39.26,39.38,13822.0,36.659,36.7334,36.5287,36.6404,13822.0
2020-04-14 13:15:00,39.38,39.44,39.23,39.27,63066.0,36.6404,36.6962,36.5008,36.538,63066.0
2020-04-14 13:20:00,39.28,39.46,39.28,39.35,13356.0,36.5473,36.7148,36.5473,36.6124,13356.0
2020-04-14 13:25:00,39.36,39.61,39.36,39.48,13359.0,36.6217,36.8544,36.6217,36.7334,13359.0
2020-04-14 13:30:00,39.51,39.57,39.32,39.32,9806.0,36.7613,36.8171,36.5845,36.5845,9806.0
2020-04-14 13:35:00,39.36,39.48,39.32,39.46,10026.0,36.6217,36.7334,36.5845,36.7148,10026.0
2020-04-14 13:40:00,39.45,39.45,39.12,39.14,13236.0,36.7055,36.7055,36.3984,36.4171,13236.0
2020-04-14 13:45:00,39.16,39.26,39.01,39.01,13126.0,36.4357,36.5287,36.2961,36.2961,13126.0
2020-04-14 13:50:00,39.07,39.3,39.04,39.29,11220.0,36.3519,36.5659,36.324,36.5566,11220.0
2020-04-14 13:55:00,39.27,39.37,39.22,39.3,10797.0,36.538,36.6311,36.4915,36.5659,10797.0
2020-04-14 14:00:00,39.31,39.39,39.2,39.22,13847.0,36.5752,36.6497,36.4729,36.4915,13847.0
2020-04-14 14:05:00,39.27,39.27,39.13,39.14,9900.0,36.538,36.538,36.4077,36.4171,9900.0
2020-04-14 14:10:00,39.15,39.32,39.15,39.31,12106.0,36.4264,36.5845,36.4264,36.5752,12106.0
2020-04-14 14:15:00,39.32,39.32,39.19,39.2,8511.0,36.5845,36.5845,36.4636,36.4729,8511.0
2020-04-14 14:20:00,39.2,39.24,39.14,39.21,5438.0,36.4729,36.5101,36.4171,36.4822,5438.0
2020-04-14 14:25:00,39.19,39.26,38.97,39.24,35375.0,36.4636,36.5287,36.2589,36.5101,35375.0
2020-04-14 14:30:00,39.25,39.3,39.12,39.17,11563.0,36.5194,36.5659,36.3984,36.445,11563.0
2020-04-14 14:35:00,39.2,39.2,39.07,39.1,8804.0,36.4729,36.4729,36.3519,36.3798,8804.0
2020-04-14 14:40:00,39.11,39.12,38.8,38.82,39650.0,36.3891,36.3984,36.1007,36.1193,39650.0
2020-04-14 14:45:00,38.82,38.99,38.76,38.8,39291.0,36.1193,36.2775,36.0635,36.1007,39291.0
2020-04-14 14:50:00,38.82,38.86,38.58,38.67,25289.0,36.1193,36.1565,35.896,35.9797,25289.0
2020-04-14 14:55:00,38.65,38.66,38.34,38.35,54697.0,35.9611,35.9704,35.6727,35.682,54697.0
2020-04-14 15:00:00,38.32,38.47,38.1,38.14,86962.0,35.6541,35.7937,35.4494,35.4866,86962.0
2020-04-14 15:05:00,38.12,38.22,37.71,37.92,68074.0,35.468,35.5611,35.0865,35.2819,68074.0
2020-04-14 15:10:00,37.84,37.94,37.52,37.88,96693.0,35.2075,35.3005,34.9098,35.2447,96693.0
2020-04-14 15:15:00,37.86,37.99,37.67,37.96,45312.0,35.2261,35.3471,35.0493,35.3191,45312.0
2020-04-14 15:20:00,37.96,38.22,37.8,38.12,76124.0,35.3191,35.5611,35.1703,35.468,76124.0
2020-04-14 15:25:00,38.12,38.28,38.11,38.27,65882.0,35.468,35.6169,35.4587,35.6076,65882.0
2020-04-14 15:30:00,38.3,38.63,38.25,38.6,45169.0,35.6355,35.9425,35.589,35.9146,45169.0
2020-04-14 15:35:00,38.58,38.65,38.34,38.51,46047.0,35.896,35.9611,35.6727,35.8309,46047.0
2020-04-14 15:40:00,38.53,38.78,38.53,38.64,70064.0,35.8495,36.0821,35.8495,35.9518,70064.0
2020-04-14 15:45:00,38.66,38.79,38.56,38.66,91776.0,35.9704,36.0914,35.8774,35.9704,91776.0
2020-04-14 15:50:00,38.62,38.63,38.42,38.43,106990.0,35.9332,35.9425,35.7471,35.7564,106990.0
2020-04-14 15:55:00,38.44,38.63,38.13,38.58,332863.0,35.7657,35.9425,35.4773,35.896,332863.0
2020-04-15 09:30:00,36.85,37.36,36.64,36.77,203674.0,34.2864,34.7609,34.091,34.2119,203674.0
2020-04-15 09:35:00,36.74,37.47,36.64,37.37,107530.0,34.184,34.8632,34.091,34.7702,107530.0
2020-04-15 09:40:00,37.34,37.62,37.22,37.39,47349.0,34.7423,35.0028,34.6306,34.7888,47349.0
2020-04-15 09:45:00,37.36,37.93,37.25,37.93,32868.0,34.7609,35.2912,34.6585,35.2912,32868.0
2020-04-15 09:50:00,37.97,38.51,37.88,38.5,80368.0,35.3284,35.8309,35.2447,35.8216,80368.0
2020-04-15 09:55:00,38.5,38.51,37.97,38.08,75903.0,35.8216,35.8309,35.3284,35.4308,75903.0
2020-04-15 10:00:00,38.19,38.19,37.65,37.66,57118.0,35.5331,35.5331,35.0307,35.04,57118.0
2020-04-15 10:05:00,37.64,37.81,37.56,37.69,25681.0,35.0214,35.1796,34.947,35.0679,25681.0
2020-04-15 10:10:00,37.69,37.93,37.67,37.85,45386.0,35.0679,35.2912,35.0493,35.2168,45386.0
2020-04-15 10:15:00,37.83,37.92,37.43,37.47,59138.0,35.1982,35.2819,34.826,34.8632,59138.0
2020-04-15 10:20:00,37.47,37.64,37.43,37.6,39048.0,34.8632,35.0214,34.826,34.9842,39048.0
2020-04-15 10:25:00,37.61,37.61,37.19,37.32,62325.0,34.9935,34.9935,34.6027,34.7237,62325.0
2020-04-15 10:30:00,37.37,37.58,37.24,37.34,29131.0,34.7702,34.9656,34.6492,34.7423,29131.0
2020-04-15 10:35:00,37.33,37.46,37.12,37.14,31527.0,34.733,34.8539,34.5376,34.5562,31527.0
2020-04-15 10:40:00,37.15,37.36,37.15,37.3,18650.0,34.5655,34.7609,34.5655,34.7051,18650.0
2020-04-15 10:45:00,37.34,37.7,37.34,37.67,28851.0,34.7423,35.0772,34.7423,35.0493,28851.0
2020-04-15 10:50:00,37.69,37.73,37.43,37.5,16130.0,35.0679,35.1051,34.826,34.8911,16130.0
2020-04-15 10:55:00,37.47,37.62,37.34,37.6,15265.0,34.8632,35.0028,34.7423,34.9842,15265.0
2020-04-15 11:00:00,37.59,37.68,37.43,37.59,12198.0,34.9749,35.0586,34.826,34.9749,12198.0
2020-04-15 11:05:00,37.6,37.63,37.32,37.38,17332.0,34.9842,35.0121,34.7237,34.7795,17332.0
2020-04-15 11:10:00,37.4,37.58,37.36,37.36,13501.0,34.7981,34.9656,34.7609,34.7609,13501.0
2020-04-15 11:15:00,37.35,37.46,37.2,37.43,48377.0,34.7516,34.8539,34.612,34.826,48377.0
2020-04-15 11:20:00,37.38,37.38,37.25,37.33,27631.0,34.7795,34.7795,34.6585,34.733,27631.0
2020-04-15 11:25:00,37.35,37.35,37.12,37.16,54504.0,34.7516,34.7516,34.5376,34.5748,54504.0
2020-04-15 11:30:00,37.16,37.33,37.13,37.15,14579.0,34.5748,34.733,34.5469,34.5655,14579.0
2020-04-15 11:35:00,37.14,37.15,36.78,36.8,45612.0,34.5562,34.5655,34.2212,34.2398,45612.0
2020-04-15 11:40:00,36.8,36.93,36.66,36.86,65195.0,34.2398,34.3608,34.1096,34.2957,65195.0
2020-04-15 11:45:00,36.86,37.0,36.78,36.85,32900.0,34.2957,34.4259,34.2212,34.2864,32900.0
2020-04-15 11:50:00,36.91,36.92,36.61,36.63,26422.0,34.3422,34.3515,34.0631,34.0817,26422.0
2020-04-15 11:55:00,36.63,36.72,36.4,36.67,97722.0,34.0817,34.1654,33.8677,34.1189,97722.0
2020-04-15 12:00:00,36.67,36.68,36.34,36.51,55319.0,34.1189,34.1282,33.8118,33.97,55319.0
2020-04-15 12:05:00,36.47,36.68,36.47,36.6,25070.0,33.9328,34.1282,33.9328,34.0538,25070.0
2020-04-15 12:10:00,36.6,36.75,36.6,36.64,17479.0,34.0538,34.1933,34.0538,34.091,17479.0
2020-04-15 12:15:00,36.64,36.72,36.5,36.54,22883.0,34.091,34.1654,33.9607,33.9979,22883.0
2020-04-15 12:20:00,36.54,36.66,36.52,36.62,17255.0,33.9979,34.1096,33.9793,34.0724,17255.0
2020-04-15 12:25:00,36.62,36.62,36.44,36.52,20618.0,34.0724,34.0724,33.9049,33.9793,20618.0
2020-04-15 12:30:00,36.52,36.64,36.49,36.57,23366.0,33.9793,34.091,33.9514,34.0258,23366.0
2020-04-15 12:35:00,36.59,36.87,36.54,36.76,33265.0,34.0445,34.305,33.9979,34.2026,33265.0
2020-04-15 12:40:00,36.76,36.96,36.75,36.9,31409.0,34.2026,34.3887,34.1933,34.3329,31409.0
2020-04-15 12:45:00,36.9,36.91,36.71,36.75,20443.0,34.3329,34.3422,34.1561,34.1933,20443.0
2020-04-15 12:50:00,36.75,36.88,36.74,36.74,10236.0,34.1933,34.3143,34.184,34.184,10236.0
2020-04-15 12:55:00,36.74,36.81,36.67,36.74,23319.0,34.184,34.2491,34.1189,34.184,23319.0
2020-04-15 13:00:00,36.73,36.83,36.68,36.74,25054.0,34.1747,34.2678,34.1282,34.184,25054.0
2020-04-15 13:05:00,36.74,36.8,36.66,36.73,16121.0,34.184,34.2398,34.1096,34.1747,16121.0
2020-04-15 13:10:00,36.71,36.97,36.71,36.94,27201.0,34.1561,34.398,34.1561,34.3701,27201.0
2020-04-15 13:15:00,36.93,36.96,36.85,36.92,18539.0,34.3608,34.3887,34.2864,34.3515,18539.0
2020-04-15 13:20:00,36.91,37.02,36.87,36.99,29453.0,34.3422,34.4445,34.305,34.4166,29453.0
2020-04-15 13:25:00,36.99,37.07,36.95,37.06,16738.0,34.4166,34.4911,34.3794,34.4818,16738.0
2020-04-15 13:30:00,37.07,37.22,37.06,37.15,19795.0,34.4911,34.6306,34.4818,34.5655,19795.0
2020-04-15 13:35:00,37.16,37.34,37.05,37.07,38802.0,34.5748,34.7423,34.4725,34.4911,38802.0
2020-04-15 13:40:00,37.07,37.35,37.05,37.3,21781.0,34.4911,34.7516,34.4725,34.7051,21781.0
2020-04-15 13:45:00,37.31,37.4,37.28,37.33,14260.0,34.7144,34.7981,34.6865,34.733,14260.0
2020-04-15 13:50:00,37.32,37.49,37.29,37.45,24210.0,34.7237,34.8818,34.6958,34.8446,24210.0
2020-04-15 13:55:00,37.48,37.49,37.38,37.41,9207.0,34.8725,34.8818,34.7795,34.8074,9207.0
2020-04-15 14:00:00,37.39,37.6,37.39,37.56,12769.0,34.7888,34.9842,34.7888,34.947,12769.0
2020-04-15 14:05:00,37.55,37.66,37.53,37.63,21556.0,34.9377,35.04,34.9191,35.0121,21556.0
2020-04-15 14:10:00,37.63,37.68,37.59,37.67,14174.0,35.0121,35.0586,34.9749,35.0493,14174.0
2020-04-15 14:15:00,37.68,37.84,37.63,37.72,20183.0,35.0586,35.2075,35.0121,35.0958,20183.0
2020-04-15 14:20:00,37.68,37.74,37.52,37.54,20255.0,35.0586,35.1144,34.9098,34.9284,20255.0
2020-04-15 14:25:00,37.53,37.57,37.43,37.5,30865.0,34.9191,34.9563,34.826,34.8911,30865.0
2020-04-15 14:30:00,37.46,37.5,37.27,37.48,22405.0,34.8539,34.8911,34.6771,34.8725,22405.0
2020-04-15 14:35:00,37.49,37.69,37.49,37.65,16027.0,34.8818,35.0679,34.8818,35.0307,16027.0
2020-04-15 14:40:00,37.66,37.67,37.59,37.62,14916.0,35.04,35.0493,34.9749,35.0028,14916.0
2020-04-15 14:45:00,37.62,37.66,37.46,37.46,13965.0,35.0028,35.04,34.8539,34.8539,13965.0
2020-04-15 14:50:00,37.47,37.55,37.43,37.43,13981.0,34.8632,34.9377,34.826,34.826,13981.0
2020-04-15 14:55:00,37.43,37.51,37.4,37.41,18873.0,34.826,34.9004,34.7981,34.8074,18873.0
2020-04-15 15:00:00,37.42,37.62,37.42,37.59,22497.0,34.8167,35.0028,34.8167,34.9749,22497.0
2020-04-15 15:05:00,37.55,37.59,37.43,37.48,17152.0,34.9377,34.9749,34.826,34.8725,17152.0
2020-04-15 15:10:00,37.46,37.62,37.44,37.6,31815.0,34.8539,35.0028,34.8353,34.9842,31815.0
2020-04-15 15:15:00,37.59,37.7,37.53,37.65,25841.0,34.9749,35.0772,34.9191,35.0307,25841.0
2020-04-15 15:20:00,37.66,37.72,37.61,37.63,34643.0,35.04,35.0958,34.9935,35.0121,34643.0
2020-04-15 15:25:00,37.6,37.61,37.5,37.61,23839.0,34.9842,34.9935,34.8911,34.9935,23839.0
2020-04-15 15:30:00,37.61,37.65,37.44,37.53,28745.0,34.9935,35.0307,34.8353,34.9191,28745.0
2020-04-15 15:35:00,37.55,37.57,37.45,37.53,22693.0,34.9377,34.9563,34.8446,34.9191,22693.0
2020-04-15 15:40:00,37.53,37.61,37.49,37.55,22894.0,34.9191,34.9935,34.8818,34.9377,22894.0
2020-04-15 15:45:00,37.56,37.62,37.54,37.54,39342.0,34.947,35.0028,34.9284,34.9284,39342.0
2020-04-15 15:50:00,37.52,37.6,37.49,37.58,45767.0,34.9098,34.9842,34.8818,34.9656,45767.0
2020-04-15 15:55:00,37.58,37.69,37.26,37.56,331950.0,34.9656,35.0679,34.6678,34.947,331950.0
2020-04-16 09:30:00,37.71,38.09,37.55,37.9,161668.0,35.0865,35.4401,34.9377,35.2633,161668.0
2020-04-16 09:35:00,37.93,38.09,37.68,38.04,66928.0,35.2912,35.4401,35.0586,35.3936,66928.0
2020-04-16 09:40:00,38.04,38.4,37.99,38.08,105325.0,35.3936,35.7285,35.3471,35.4308,105325.0
2020-04-16 09:45:00,38.07,38.44,38.07,38.31,77608.0,35.4215,35.7657,35.4215,35.6448,77608.0
2020-04-16 09:50:00,38.29,38.29,38.0,38.16,49139.0,35.6262,35.6262,35.3564,35.5052,49139.0
2020-04-16 09:55:00,38.16,38.33,38.08,38.22,43734.0,35.5052,35.6634,35.4308,35.5611,43734.0
2020-04-16 10:00:00,38.23,38.56,38.23,38.39,63407.0,35.5704,35.8774,35.5704,35.7192,63407.0
2020-04-16 10:05:00,38.4,38.73,38.31,38.72,29001.0,35.7285,36.0356,35.6448,36.0263,29001.0
2020-04-16 10:10:00,38.71,38.75,38.46,38.61,44474.0,36.017,36.0542,35.7844,35.9239,44474.0
2020-04-16 10:15:00,38.68,38.69,38.45,38.65,38685.0,35.9891,35.9984,35.7751,35.9611,38685.0
2020-04-16 10:20:00,38.63,38.83,38.56,38.8,48418.0,35.9425,36.1286,35.8774,36.1007,48418.0
2020-04-16 10:25:00,38.79,38.79,38.32,38.42,62532.0,36.0914,36.0914,35.6541,35.7471,62532.0
2020-04-16 10:30:00,38.42,38.48,38.27,38.29,37252.0,35.7471,35.803,35.6076,35.6262,37252.0
2020-04-16 10:35:00,38.3,38.58,38.17,38.52,44861.0,35.6355,35.896,35.5145,35.8402,44861.0
2020-04-16 10:40:00,38.54,38.74,38.47,38.66,42819.0,35.8588,36.0449,35.7937,35.9704,42819.0
2020-04-16 10:45:00,38.65,38.67,38.36,38.52,38315.0,35.9611,35.9797,35.6913,35.8402,38315.0
2020-04-16 10:50:00,38.53,38.53,38.33,38.33,25340.0,35.8495,35.8495,35.6634,35.6634,25340.0
2020-04-16 10:55:00,38.32,38.37,38.09,38.19,28710.0,35.6541,35.7006,35.4401,35.5331,28710.0
2020-04-16 11:00:00,38.22,38.48,38.2,38.2,30741.0,35.5611,35.803,35.5424,35.5424,30741.0
2020-04-16 11:05:00,38.19,38.23,38.01,38.11,33219.0,35.5331,35.5704,35.3657,35.4587,33219.0
2020-04-16 11:10:00,38.13,38.25,38.1,38.19,23758.0,35.4773,35.589,35.4494,35.5331,23758.0
2020-04-16 11:15:00,38.22,38.28,37.93,38.06,51507.0,35.5611,35.6169,35.2912,35.4122,51507.0
2020-04-16 11:20:00,38.04,38.18,38.03,38.18,55264.0,35.3936,35.5238,35.3843,35.5238,55264.0
2020-04-16 11:25:00,38.2,38.32,38.17,38.24,33845.0,35.5424,35.6541,35.5145,35.5797,33845.0
2020-04-16 11:30:00,38.24,38.31,38.01,38.02,26504.0,35.5797,35.6448,35.3657,35.375,26504.0
2020-04-16 11:35:00,38.03,38.03,37.87,37.89,47559.0,35.3843,35.3843,35.2354,35.254,47559.0
2020-04-16 11:40:00,37.89,37.96,37.73,37.75,60706.0,35.254,35.3191,35.1051,35.1238,60706.0
2020-04-16 11:45:00,37.74,37.93,37.74,37.87,35353.0,35.1144,35.2912,35.1144,35.2354,35353.0
2020-04-16 11:50:00,37.88,38.14,37.8,38.09,34783.0,35.2447,35.4866,35.1703,35.4401,34783.0
2020-04-16 11:55:00,38.09,38.09,37.91,37.96,28651.0,35.4401,35.4401,35.2726,35.3191,28651.0
2020-04-16 12:00:00,37.96,38.07,37.95,38.07,27595.0,35.3191,35.4215,35.3098,35.4215,27595.0
2020-04-16 12:05:00,38.06,38.07,37.91,37.93,44526.0,35.4122,35.4215,35.2726,35.2912,44526.0
2020-04-16 12:10:00,37.94,38.0,37.88,37.94,17323.0,35.3005,35.3564,35.2447,35.3005,17323.0
2020-04-16 12:15:00,37.94,38.02,37.8,37.8,17597.0,35.3005,35.375,35.1703,35.1703,17597.0
2020-04-16 12:20:00,37.8,37.8,37.45,37.66,103419.0,35.1703,35.1703,34.8446,35.04,103419.0
2020-04-16 12:25:00,37.66,37.67,37.45,37.59,63406.0,35.04,35.0493,34.8446,34.9749,63406.0
2020-04-16 12:30:00,37.62,37.62,37.09,37.18,87349.0,35.0028,35.0028,34.5097,34.5934,87349.0
2020-04-16 12:35:00,37.17,37.58,37.14,37.56,30286.0,34.5841,34.9656,34.5562,34.947,30286.0
2020-04-16 12:40:00,37.53,37.64,37.51,37.61,26610.0,34.9191,35.0214,34.9004,34.9935,26610.0
2020-04-16 12:45:00,37.63,37.65,37.4,37.47,32334.0,35.0121,35.0307,34.7981,34.8632,32334.0
2020-04-16 12:50:00,37.52,37.58,37.42,37.42,22547.0,34.9098,34.9656,34.8167,34.8167,22547.0
2020-04-16 12:55:00,37.42,37.5,37.38,37.48,33966.0,34.8167,34.8911,34.7795,34.8725,33966.0
2020-04-16 13:00:00,37.48,37.5,37.33,37.33,37854.0,34.8725,34.8911,34.733,34.733,37854.0
2020-04-16 13:05:00,37.33,37.47,37.33,37.34,15409.0,34.733,34.8632,34.733,34.7423,15409.0
2020-04-16 13:10:00,37.32,37.51,37.31,37.49,24914.0,34.7237,34.9004,34.7144,34.8818,24914.0
2020-04-16 13:15:00,37.49,37.66,37.48,37.65,32777.0,34.8818,35.04,34.8725,35.0307,32777.0
2020-04-16 13:20:00,37.63,37.72,37.56,37.6,31611.0,35.0121,35.0958,34.947,34.9842,31611.0
2020-04-16 13:25:00,37.63,37.64,37.53,37.55,13591.0,35.0121,35.0214,34.9191,34.9377,13591.0
2020-04-16 13:30:00,37.54,37.57,37.5,37.53,13695.0,34.9284,34.9563,34.8911,34.9191,13695.0
2020-04-16 13:35:00,37.53,37.53,37.26,37.26,30676.0,34.9191,34.9191,34.6678,34.6678,30676.0
2020-04-16 13:40:00,37.26,37.44,37.25,37.41,27646.0,34.6678,34.8353,34.6585,34.8074,27646.0
2020-04-16 13:45:00,37.42,37.52,37.39,37.39,51222.0,34.8167,34.9098,34.7888,34.7888,51222.0
2020-04-16 13:50:00,37.4,37.55,37.33,37.35,32641.0,34.7981,34.9377,34.733,34.7516,32641.0
2020-04-16 13:55:00,37.37,37.44,37.31,37.31,15395.0,34.7702,34.8353,34.7144,34.7144,15395.0
2020-04-16 14:00:00,37.31,37.38,37.28,37.34,27616.0,34.7144,34.7795,34.6865,34.7423,27616.0
2020-04-16 14:05:00,37.34,37.6,37.34,37.58,33674.0,34.7423,34.9842,34.7423,34.9656,33674.0
2020-04-16 14:10:00,37.56,37.63,37.51,37.53,25262.0,34.947,35.0121,34.9004,34.9191,25262.0
2020-04-16 14:15:00,37.59,37.63,37.53,37.57,10740.0,34.9749,35.0121,34.9191,34.9563,10740.0
2020-04-16 14:20:00,37.56,37.56,37.31,37.31,37149.0,34.947,34.947,34.7144,34.7144,37149.0
2020-04-16 14:25:00,37.31,37.43,37.27,37.4,30272.0,34.7144,34.826,34.6771,34.7981,30272.0
2020-04-16 14:30:00,37.39,37.6,37.39,37.6,31976.0,34.7888,34.9842,34.7888,34.9842,31976.0
2020-04-16 14:35:00,37.6,37.72,37.54,37.69,21793.0,34.9842,35.0958,34.9284,35.0679,21793.0
2020-04-16 14:40:00,37.68,37.68,37.54,37.54,14095.0,35.0586,35.0586,34.9284,34.9284,14095.0
2020-04-16 14:45:00,37.56,37.64,37.48,37.51,24405.0,34.947,35.0214,34.8725,34.9004,24405.0
2020-04-16 14:50:00,37.51,37.62,37.41,37.61,12191.0,34.9004,35.0028,34.8074,34.9935,12191.0
2020-04-16 14:55:00,37.57,37.63,37.53,37.56,6000.0,34.9563,35.0121,34.9191,34.947,6000.0
2020-04-16 15:00:00,37.56,37.6,37.46,37.51,20527.0,34.947,34.9842,34.8539,34.9004,20527.0
2020-04-16 15:05:00,37.5,37.56,37.47,37.54,23831.0,34.8911,34.947,34.8632,34.9284,23831.0
2020-04-16 15:10:00,37.57,37.59,37.51,37.55,21250.0,34.9563,34.9749,34.9004,34.9377,21250.0
2020-04-16 15:15:00,37.54,37.56,37.41,37.54,11952.0,34.9284,34.947,34.8074,34.9284,11952.0
2020-04-16 15:20:00,37.53,37.63,37.51,37.62,21885.0,34.9191,35.0121,34.9004,35.0028,21885.0
2020-04-16 15:25:00,37.62,37.8,37.58,37.74,29018.0,35.0028,35.1703,34.9656,35.1144,29018.0
2020-04-16 15:30:00,37.75,37.89,37.74,37.8,28402.0,35.1238,35.254,35.1144,35.1703,28402.0
2020-04-16 15:35:00,37.81,37.9,37.75,37.81,62116.0,35.1796,35.2633,35.1238,35.1796,62116.0
2020-04-16 15:40:00,37.82,37.95,37.8,37.92,55191.0,35.1889,35.3098,35.1703,35.2819,55191.0
2020-04-16 15:45:00,37.94,37.99,37.9,37.95,78180.0,35.3005,35.3471,35.2633,35.3098,78180.0
2020-04-16 15:50:00,37.99,38.14,37.95,38.13,116774.0,35.3471,35.4866,35.3098,35.4773,116774.0
2020-04-16 15:55:00,38.13,38.22,38.1,38.1,205885.0,35.4773,35.5611,35.4494,35.4494,205885.0
2020-04-17 09:30:00,37.1,37.3,36.77,36.95,151270.0,34.519,34.7051,34.2119,34.3794,151270.0
2020-04-17 09:35:00,36.95,37.47,36.95,37.44,52207.0,34.3794,34.8632,34.3794,34.8353,52207.0
2020-04-17 09:40:00,37.45,37.81,37.4,37.8,40961.0,34.8446,35.1796,34.7981,35.1703,40961.0
2020-04-17 09:45:00,37.8,37.83,37.29,37.32,50108.0,35.1703,35.1982,34.6958,34.7237,50108.0
2020-04-17 09:50:00,37.34,37.56,37.16,37.48,37833.0,34.7423,34.947,34.5748,34.8725,37833.0
2020-04-17 09:55:00,37.51,37.71,37.43,37.61,23722.0,34.9004,35.0865,34.826,34.9935,23722.0
2020-04-17 10:00:00,37.65,37.66,37.2,37.45,44348.0,35.0307,35.04,34.612,34.8446,44348.0
2020-04-17 10:05:00,37.46,37.46,37.09,37.18,29593.0,34.8539,34.8539,34.5097,34.5934,29593.0
2020-04-17 10:10:00,37.23,37.24,36.91,36.94,76505.0,34.6399,34.6492,34.3422,34.3701,76505.0
2020-04-17 10:15:00,36.94,37.11,36.86,37.01,60410.0,34.3701,34.5283,34.2957,34.4352,60410.0
2020-04-17 10:20:00,37.01,37.06,36.81,37.04,36543.0,34.4352,34.4818,34.2491,34.4631,36543.0
2020-04-17 10:25:00,37.02,37.02,36.73,36.83,40327.0,34.4445,34.4445,34.1747,34.2678,40327.0
2020-04-17 10:30:00,36.73,36.85,36.63,36.74,62424.0,34.1747,34.2864,34.0817,34.184,62424.0
2020-04-17 10:35:00,36.73,36.75,36.6,36.67,21440.0,34.1747,34.1933,34.0538,34.1189,21440.0
2020-04-17 10:40:00,36.7,36.76,36.54,36.56,15376.0,34.1468,34.2026,33.9979,34.0165,15376.0
2020-04-17 10:45:00,36.56,36.77,36.55,36.7,25470.0,34.0165,34.2119,34.0072,34.1468,25470.0
2020-04-17 10:50:00,36.78,37.11,36.78,37.03,44668.0,34.2212,34.5283,34.2212,34.4538,44668.0
2020-04-17 10:55:00,37.03,37.04,36.91,36.94,21907.0,34.4538,34.4631,34.3422,34.3701,21907.0
2020-04-17 11:00:00,36.95,37.0,36.85,36.85,14612.0,34.3794,34.4259,34.2864,34.2864,14612.0
2020-04-17 11:05:00,36.87,36.91,36.6,36.7,53581.0,34.305,34.3422,34.0538,34.1468,53581.0
2020-04-17 11:10:00,36.69,36.87,36.67,36.86,43459.0,34.1375,34.305,34.1189,34.2957,43459.0
2020-04-17 11:15:00,36.82,37.0,36.81,36.92,41646.0,34.2585,34.4259,34.2491,34.3515,41646.0
2020-04-17 11:20:00,36.96,37.07,36.85,37.0,19108.0,34.3887,34.4911,34.2864,34.4259,19108.0
2020-04-17 11:25:00,36.97,37.1,36.94,37.07,19320.0,34.398,34.519,34.3701,34.4911,19320.0
2020-04-17 11:30:00,37.08,37.09,36.9,37.06,31749.0,34.5004,34.5097,34.3329,34.4818,31749.0
2020-04-17 11:35:00,37.06,37.27,37.06,37.2,23726.0,34.4818,34.6771,34.4818,34.612,23726.0
2020-04-17 11:40:00,37.2,37.21,37.0,37.01,50670.0,34.612,34.6213,34.4259,34.4352,50670.0
2020-04-17 11:45:00,37.01,37.01,36.85,36.86,17333.0,34.4352,34.4352,34.2864,34.2957,17333.0
2020-04-17 11:50:00,36.86,37.03,36.78,36.95,18771.0,34.2957,34.4538,34.2212,34.3794,18771.0
2020-04-17 11:55:00,36.97,37.02,36.92,37.02,18998.0,34.398,34.4445,34.3515,34.4445,18998.0
2020-04-17 12:00:00,37.03,37.03,36.81,36.96,34201.0,34.4538,34.4538,34.2491,34.3887,34201.0
2020-04-17 12:05:00,36.96,36.96,36.76,36.83,30027.0,34.3887,34.3887,34.2026,34.2678,30027.0
2020-04-17 12:10:00,36.84,36.88,36.79,36.87,12006.0,34.2771,34.3143,34.2305,34.305,12006.0
2020-04-17 12:15:00,36.85,36.87,36.79,36.86,11904.0,34.2864,34.305,34.2305,34.2957,11904.0
2020-04-17 12:20:00,36.83,36.87,36.71,36.82,30244.0,34.2678,34.305,34.1561,34.2585,30244.0
2020-04-17 12:25:00,36.81,36.83,36.77,36.77,11585.0,34.2491,34.2678,34.2119,34.2119,11585.0
2020-04-17 12:30:00,36.81,36.88,36.76,36.87,14155.0,34.2491,34.3143,34.2026,34.305,14155.0
2020-04-17 12:35:00,36.85,36.89,36.79,36.81,11879.0,34.2864,34.3236,34.2305,34.2491,11879.0
2020-04-17 12:40:00,36.78,36.82,36.62,36.62,33923.0,34.2212,34.2585,34.0724,34.0724,33923.0
2020-04-17 12:45:00,36.61,36.74,36.6,36.74,25223.0,34.0631,34.184,34.0538,34.184,25223.0
2020-04-17 12:50:00,36.77,36.78,36.6,36.72,25945.0,34.2119,34.2212,34.0538,34.1654,25945.0
2020-04-17 12:55:00,36.69,36.7,36.63,36.63,8628.0,34.1375,34.1468,34.0817,34.0817,8628.0
2020-04-17 13:00:00,36.63,36.64,36.43,36.44,35442.0,34.0817,34.091,33.8956,33.9049,35442.0
2020-04-17 13:05:00,36.44,36.52,36.39,36.51,41527.0,33.9049,33.9793,33.8584,33.97,41527.0
2020-04-17 13:10:00,36.52,36.6,36.48,36.54,26550.0,33.9793,34.0538,33.9421,33.9979,26550.0
2020-04-17 13:15:00,36.56,36.62,36.51,36.56,22211.0,34.0165,34.0724,33.97,34.0165,22211.0
2020-04-17 13:20:00,36.55,36.57,36.45,36.56,23397.0,34.0072,34.0258,33.9142,34.0165,23397.0
2020-04-17 13:25:00,36.53,36.64,36.53,36.56,14890.0,33.9886,34.091,33.9886,34.0165,14890.0
2020-04-17 13:30:00,36.58,36.69,36.58,36.66,43863.0,34.0351,34.1375,34.0351,34.1096,43863.0
2020-04-17 13:35:00,36.65,36.67,36.57,36.64,26828.0,34.1003,34.1189,34.0258,34.091,26828.0
2020-04-17 13:40:00,36.62,36.62,36.49,36.57,23018.0,34.0724,34.0724,33.9514,34.0258,23018.0
2020-04-17 13:45:00,36.56,36.56,36.39,36.39,24497.0,34.0165,34.0165,33.8584,33.8584,24497.0
2020-04-17 13:50:00,36.4,36.41,36.21,36.21,54170.0,33.8677,33.877,33.6909,33.6909,54170.0
2020-04-17 13:55:00,36.21,36.35,36.18,36.34,53878.0,33.6909,33.8211,33.663,33.8118,53878.0
2020-04-17 14:00:00,36.34,36.43,36.31,36.36,25577.0,33.8118,33.8956,33.7839,33.8305,25577.0
2020-04-17 14:05:00,36.37,36.46,36.35,36.43,16686.0,33.8398,33.9235,33.8211,33.8956,16686.0
2020-04-17 14:10:00,36.42,36.43,36.24,36.25,22881.0,33.8863,33.8956,33.7188,33.7281,22881.0
2020-04-17 14:15:00,36.29,36.41,36.25,36.39,35766.0,33.7653,33.877,33.7281,33.8584,35766.0
2020-04-17 14:20:00,36.4,36.4,36.26,36.34,12663.0,33.8677,33.8677,33.7374,33.8118,12663.0
2020-04-17 14:25:00,36.31,36.37,36.31,36.37,7400.0,33.7839,33.8398,33.7839,33.8398,7400.0
2020-04-17 14:30:00,36.38,36.38,36.29,36.29,18333.0,33.8491,33.8491,33.7653,33.7653,18333.0
2020-04-17 14:35:00,36.29,36.31,36.2,36.22,28153.0,33.7653,33.7839,33.6816,33.7002,28153.0
2020-04-17 14:40:00,36.22,36.29,36.21,36.27,22842.0,33.7002,33.7653,33.6909,33.7467,22842.0
2020-04-17 14:45:00,36.28,36.45,36.28,36.43,20049.0,33.756,33.9142,33.756,33.8956,20049.0
2020-04-17 14:50:00,36.43,36.53,36.41,36.53,61746.0,33.8956,33.9886,33.877,33.9886,61746.0
2020-04-17 14:55:00,36.52,36.57,36.43,36.5,27573.0,33.9793,34.0258,33.8956,33.9607,27573.0
2020-04-17 15:00:00,36.5,36.59,36.45,36.54,25082.0,33.9607,34.0445,33.9142,33.9979,25082.0
2020-04-17 15:05:00,36.54,36.55,36.46,36.47,17202.0,33.9979,34.0072,33.9235,33.9328,17202.0
2020-04-17 15:10:00,36.47,36.51,36.45,36.46,20968.0,33.9328,33.97,33.9142,33.9235,20968.0
2020-04-17 15:15:00,36.45,36.5,36.4,36.5,31634.0,33.9142,33.9607,33.8677,33.9607,31634.0
2020-04-17 15:20:00,36.52,36.52,36.39,36.44,12979.0,33.9793,33.9793,33.8584,33.9049,12979.0
2020-04-17 15:25:00,36.44,36.49,36.41,36.49,41492.0,33.9049,33.9514,33.877,33.9514,41492.0
2020-04-17 15:30:00,36.49,36.53,36.44,36.45,29837.0,33.9514,33.9886,33.9049,33.9142,29837.0
2020-04-17 15:35:00,36.44,36.45,36.39,36.4,21941.0,33.9049,33.9142,33.8584,33.8677,21941.0
2020-04-17 15:40:00,36.4,36.46,36.37,36.44,58620.0,33.8677,33.9235,33.8398,33.9049,58620.0
2020-04-17 15:45:00,36.44,36.56,36.41,36.54,57562.0,33.9049,34.0165,33.877,33.9979,57562.0
2020-04-17 15:50:00,36.53,36.54,36.32,36.35,136241.0,33.9886,33.9979,33.7932,33.8211,136241.0
2020-04-17 15:55:00,36.34,36.42,36.24,36.35,346763.0,33.8118,33.8863,33.7188,33.8211,346763.0
2020-04-20 09:30:00,36.58,37.2,36.56,37.14,90059.0,34.0351,34.612,34.0165,34.5562,90059.0
2020-04-20 09:35:00,37.15,37.65,37.13,37.58,139658.0,34.5655,35.0307,34.5469,34.9656,139658.0
2020-04-20 09:40:00,37.52,37.63,37.33,37.38,30210.0,34.9098,35.0121,34.733,34.7795,30210.0
2020-04-20 09:45:00,37.39,37.43,37.05,37.05,44762.0,34.7888,34.826,34.4725,34.4725,44762.0
2020-04-20 09:50:00,37.04,37.38,37.02,37.35,24438.0,34.4631,34.7795,34.4445,34.7516,24438.0
2020-04-20 09:55:00,37.37,37.44,37.2,37.28,21488.0,34.7702,34.8353,34.612,34.6865,21488.0
2020-04-20 10:00:00,37.28,37.28,37.02,37.11,25602.0,34.6865,34.6865,34.4445,34.5283,25602.0
2020-04-20 10:05:00,37.12,37.12,36.85,36.85,25531.0,34.5376,34.5376,34.2864,34.2864,25531.0
2020-04-20 10:10:00,36.85,37.04,36.8,37.04,13005.0,34.2864,34.4631,34.2398,34.4631,13005.0
2020-04-20 10:15:00,37.03,37.17,36.97,36.97,18806.0,34.4538,34.5841,34.398,34.398,18806.0
2020-04-20 10:20:00,36.95,37.0,36.82,36.95,24950.0,34.3794,34.4259,34.2585,34.3794,24950.0
2020-04-20 10:25:00,36.97,37.01,36.9,36.97,7341.0,34.398,34.4352,34.3329,34.398,7341.0
2020-04-20 10:30:00,36.99,37.15,36.99,37.09,25392.0,34.4166,34.5655,34.4166,34.5097,25392.0
2020-04-20 10:35:00,37.1,37.31,37.08,37.31,28298.0,34.519,34.7144,34.5004,34.7144,28298.0
2020-04-20 10:40:00,37.32,37.33,37.15,37.21,15160.0,34.7237,34.733,34.5655,34.6213,15160.0
2020-04-20 10:45:00,37.18,37.38,37.18,37.36,47229.0,34.5934,34.7795,34.5934,34.7609,47229.0
2020-04-20 10:50:00,37.36,37.41,37.19,37.33,16861.0,34.7609,34.8074,34.6027,34.733,16861.0
2020-04-20 10:55:00,37.33,37.4,37.31,37.38,16009.0,34.733,34.7981,34.7144,34.7795,16009.0
2020-04-20 11:00:00,37.37,37.56,37.34,37.55,21946.0,34.7702,34.947,34.7423,34.9377,21946.0
2020-04-20 11:05:00,37.55,37.71,37.55,37.66,46512.0,34.9377,35.0865,34.9377,35.04,46512.0
2020-04-20 11:10:00,37.69,37.7,37.41,37.41,25978.0,35.0679,35.0772,34.8074,34.8074,25978.0
2020-04-20 11:15:00,37.42,37.71,37.4,37.58,27130.0,34.8167,35.0865,34.7981,34.9656,27130.0
2020-04-20 11:20:00,37.61,37.85,37.61,37.76,38121.0,34.9935,35.2168,34.9935,35.1331,38121.0
2020-04-20 11:25:00,37.76,37.88,37.72,37.87,24796.0,35.1331,35.2447,35.0958,35.2354,24796.0
2020-04-20 11:30:00,37.89,37.89,37.61,37.78,16927.0,35.254,35.254,34.9935,35.1517,16927.0
2020-04-20 11:35:00,37.88,37.93,37.76,37.92,12006.0,35.2447,35.2912,35.1331,35.2819,12006.0
2020-04-20 11:40:00,37.9,37.95,37.77,37.77,18417.0,35.2633,35.3098,35.1424,35.1424,18417.0
2020-04-20 11:45:00,37.79,37.9,37.72,37.87,11495.0,35.161,35.2633,35.0958,35.2354,11495.0
2020-04-20 11:50:00,37.88,37.99,37.87,37.99,42078.0,35.2447,35.3471,35.2354,35.3471,42078.0
2020-04-20 11:55:00,37.99,37.99,37.86,37.99,19986.0,35.3471,35.3471,35.2261,35.3471,19986.0
2020-04-20 12:00:00,37.99,38.16,37.99,38.12,27583.0,35.3471,35.5052,35.3471,35.468,27583.0
2020-04-20 12:05:00,38.12,38.27,38.05,38.26,16500.0,35.468,35.6076,35.4029,35.5983,16500.0
2020-04-20 12:10:00,38.26,38.29,38.12,38.24,34998.0,35.5983,35.6262,35.468,35.5797,34998.0
2020-04-20 12:15:00,38.21,38.21,38.06,38.06,19181.0,35.5518,35.5518,35.4122,35.4122,19181.0
2020-04-20 12:20:00,38.05,38.08,37.96,38.05,23683.0,35.4029,35.4308,35.3191,35.4029,23683.0
2020-04-20 12:25:00,38.05,38.14,38.04,38.06,21454.0,35.4029,35.4866,35.3936,35.4122,21454.0
2020-04-20 12:30:00,38.06,38.14,38.0,38.14,9431.0,35.4122,35.4866,35.3564,35.4866,9431.0
2020-04-20 12:35:00,38.13,38.29,38.04,38.04,18839.0,35.4773,35.6262,35.3936,35.3936,18839.0
2020-04-20 12:40:00,38.09,38.14,38.04,38.14,20172.0,35.4401,35.4866,35.3936,35.4866,20172.0
2020-04-20 12:45:00,38.13,38.19,38.02,38.16,16937.0,35.4773,35.5331,35.375,35.5052,16937.0
2020-04-20 12:50:00,38.16,38.16,38.07,38.15,18072.0,35.5052,35.5052,35.4215,35.4959,18072.0
2020-04-20 12:55:00,38.15,38.15,37.97,37.98,24153.0,35.4959,35.4959,35.3284,35.3378,24153.0
2020-04-20 13:00:00,37.97,38.06,37.88,37.95,35106.0,35.3284,35.4122,35.2447,35.3098,35106.0
2020-04-20 13:05:00,37.97,38.03,37.93,38.03,11248.0,35.3284,35.3843,35.2912,35.3843,11248.0
2020-04-20 13:10:00,38.02,38.05,37.99,38.0,7649.0,35.375,35.4029,35.3471,35.3564,7649.0
2020-04-20 13:15:00,38.0,38.03,37.9,38.02,12164.0,35.3564,35.3843,35.2633,35.375,12164.0
2020-04-20 13:20:00,38.01,38.22,37.98,38.21,10424.0,35.3657,35.5611,35.3378,35.5518,10424.0
2020-04-20 13:25:00,38.2,38.23,38.14,38.22,9394.0,35.5424,35.5704,35.4866,35.5611,9394.0
2020-04-20 13:30:00,38.23,38.24,38.1,38.23,19773.0,35.5704,35.5797,35.4494,35.5704,19773.0
2020-04-20 13:35:00,38.23,38.32,38.2,38.31,20092.0,35.5704,35.6541,35.5424,35.6448,20092.0
2020-04-20 13:40:00,38.3,38.35,38.26,38.31,43246.0,35.6355,35.682,35.5983,35.6448,43246.0
2020-04-20 13:45:00,38.31,38.31,38.1,38.11,26004.0,35.6448,35.6448,35.4494,35.4587,26004.0
2020-04-20 13:50:00,38.15,38.24,38.11,38.2,17588.0,35.4959,35.5797,35.4587,35.5424,17588.0
2020-04-20 13:55:00,38.2,38.2,38.03,38.11,27179.0,35.5424,35.5424,35.3843,35.4587,27179.0
2020-04-20 14:00:00,38.11,38.23,38.1,38.19,20669.0,35.4587,35.5704,35.4494,35.5331,20669.0
2020-04-20 14:05:00,38.19,38.29,38.18,38.19,12069.0,35.5331,35.6262,35.5238,35.5331,12069.0
2020-04-20 14:10:00,38.18,38.2,38.0,38.05,20833.0,35.5238,35.5424,35.3564,35.4029,20833.0
2020-04-20 14:15:00,38.06,38.06,37.79,37.82,19962.0,35.4122,35.4122,35.161,35.1889,19962.0
2020-04-20 14:20:00,37.83,37.92,37.67,37.69,34583.0,35.1982,35.2819,35.0493,35.0679,34583.0
2020-04-20 14:25:00,37.69,37.76,37.58,37.6,49023.0,35.0679,35.1331,34.9656,34.9842,49023.0
2020-04-20 14:30:00,37.6,37.69,37.51,37.61,34292.0,34.9842,35.0679,34.9004,34.9935,34292.0
2020-04-20 14:35:00,37.6,37.67,37.55,37.64,51959.0,34.9842,35.0493,34.9377,35.0214,51959.0
2020-04-20 14:40:00,37.65,37.74,37.55,37.74,30212.0,35.0307,35.1144,34.9377,35.1144,30212.0
2020-04-20 14:45:00,37.71,37.74,37.64,37.73,28604.0,35.0865,35.1144,35.0214,35.1051,28604.0
2020-04-20 14:50:00,37.71,37.71,37.61,37.62,19591.0,35.0865,35.0865,34.9935,35.0028,19591.0
2020-04-20 14:55:00,37.58,37.62,37.35,37.44,29570.0,34.9656,35.0028,34.7516,34.8353,29570.0
2020-04-20 15:00:00,37.44,37.56,37.44,37.46,17405.0,34.8353,34.947,34.8353,34.8539,17405.0
2020-04-20 15:05:00,37.46,37.46,37.3,37.36,11006.0,34.8539,34.8539,34.7051,34.7609,11006.0
2020-04-20 15:10:00,37.37,37.45,37.31,37.38,16070.0,34.7702,34.8446,34.7144,34.7795,16070.0
2020-04-20 15:15:00,37.38,37.54,37.36,37.49,18462.0,34.7795,34.9284,34.7609,34.8818,18462.0
2020-04-20 15:20:00,37.49,37.65,37.48,37.62,18874.0,34.8818,35.0307,34.8725,35.0028,18874.0
2020-04-20 15:25:00,37.61,37.73,37.57,37.73,19134.0,34.9935,35.1051,34.9563,35.1051,19134.0
2020-04-20 15:30:00,37.73,37.98,37.7,37.98,65752.0,35.1051,35.3378,35.0772,35.3378,65752.0
2020-04-20 15:35:00,37.97,37.97,37.82,37.85,50130.0,35.3284,35.3284,35.1889,35.2168,50130.0
2020-04-20 15:40:00,37.85,38.11,37.85,38.06,57950.0,35.2168,35.4587,35.2168,35.4122,57950.0
2020-04-20 15:45:00,38.06,38.15,38.06,38.12,58493.0,35.4122,35.4959,35.4122,35.468,58493.0
2020-04-20 15:50:00,38.12,38.17,38.02,38.14,112935.0,35.468,35.5145,35.375,35.4866,112935.0
2020-04-20 15:55:00,38.15,38.15,37.83,37.95,220806.0,35.4959,35.4959,35.1982,35.3098,220806.0
2020-04-21 09:30:00,36.2,36.95,36.2,36.69,94667.0,33.6816,34.3794,33.6816,34.1375,94667.0
2020-04-21 09:35:00,36.67,36.83,36.52,36.52,76903.0,34.1189,34.2678,33.9793,33.9793,76903.0
2020-04-21 09:40:00,36.52,37.05,36.4,37.05,33780.0,33.9793,34.4725,33.8677,34.4725,33780.0
2020-04-21 09:45:00,37.05,37.13,36.85,37.06,37968.0,34.4725,34.5469,34.2864,34.4818,37968.0
2020-04-21 09:50:00,37.09,37.3,37.01,37.14,40154.0,34.5097,34.7051,34.4352,34.5562,40154.0
2020-04-21 09:55:00,37.11,37.35,37.01,37.22,19599.0,34.5283,34.7516,34.4352,34.6306,19599.0
2020-04-21 10:00:00,37.3,37.49,37.14,37.46,25625.0,34.7051,34.8818,34.5562,34.8539,25625.0
2020-04-21 10:05:00,37.44,37.44,37.15,37.31,19834.0,34.8353,34.8353,34.5655,34.7144,19834.0
2020-04-21 10:10:00,37.3,37.47,37.19,37.22,17588.0,34.7051,34.8632,34.6027,34.6306,17588.0
2020-04-21 10:15:00,37.19,37.28,37.0,37.14,19585.0,34.6027,34.6865,34.4259,34.5562,19585.0
2020-04-21 10:20:00,37.15,37.67,37.14,37.56,32200.0,34.5655,35.0493,34.5562,34.947,32200.0
2020-04-21 10:25:00,37.52,37.58,37.37,37.51,19204.0,34.9098,34.9656,34.7702,34.9004,19204.0
2020-04-21 10:30:00,37.55,37.55,37.21,37.31,17014.0,34.9377,34.9377,34.6213,34.7144,17014.0
2020-04-21 10:35:00,37.3,37.46,37.29,37.43,13567.0,34.7051,34.8539,34.6958,34.826,13567.0
2020-04-21 10:40:00,37.39,37.4,36.89,36.94,28328.0,34.7888,34.7981,34.3236,34.3701,28328.0
2020-04-21 10:45:00,36.94,37.14,36.94,36.97,10331.0,34.3701,34.5562,34.3701,34.398,10331.0
2020-04-21 10:50:00,37.02,37.22,36.99,37.11,7600.0,34.4445,34.6306,34.4166,34.5283,7600.0
2020-04-21 10:55:00,37.15,37.16,37.04,37.14,27424.0,34.5655,34.5748,34.4631,34.5562,27424.0
2020-04-21 11:00:00,37.1,37.32,36.96,37.24,13046.0,34.519,34.7237,34.3887,34.6492,13046.0
2020-04-21 11:05:00,37.28,37.33,37.13,37.14,15716.0,34.6865,34.733,34.5469,34.5562,15716.0
2020-04-21 11:10:00,37.08,37.09,36.88,36.89,19320.0,34.5004,34.5097,34.3143,34.3236,19320.0
2020-04-21 11:15:00,36.92,36.92,36.75,36.78,24279.0,34.3515,34.3515,34.1933,34.2212,24279.0
2020-04-21 11:20:00,36.78,37.0,36.76,36.83,29099.0,34.2212,34.4259,34.2026,34.2678,29099.0
2020-04-21 11:25:00,36.81,36.86,36.63,36.67,46330.0,34.2491,34.2957,34.0817,34.1189,46330.0
2020-04-21 11:30:00,36.66,36.96,36.66,36.96,7042.0,34.1096,34.3887,34.1096,34.3887,7042.0
2020-04-21 11:35:00,36.89,37.07,36.83,37.07,9323.0,34.3236,34.4911,34.2678,34.4911,9323.0
2020-04-21 11:40:00,37.09,37.12,36.88,36.88,5333.0,34.5097,34.5376,34.3143,34.3143,5333.0
2020-04-21 11:45:00,36.84,36.91,36.8,36.84,7343.0,34.2771,34.3422,34.2398,34.2771,7343.0
2020-04-21 11:50:00,36.81,36.82,36.68,36.81,11650.0,34.2491,34.2585,34.1282,34.2491,11650.0
2020-04-21 11:55:00,36.77,36.96,36.76,36.93,5261.0,34.2119,34.3887,34.2026,34.3608,5261.0
2020-04-21 12:00:00,36.95,36.95,36.7,36.85,8606.0,34.3794,34.3794,34.1468,34.2864,8606.0
2020-04-21 12:05:00,36.88,37.05,36.88,36.97,6222.0,34.3143,34.4725,34.3143,34.398,6222.0
2020-04-21 12:10:00,36.98,37.05,36.96,36.96,7504.0,34.4073,34.4725,34.3887,34.3887,7504.0
2020-04-21 12:15:00,36.97,37.0,36.92,36.97,4770.0,34.398,34.4259,34.3515,34.398,4770.0
2020-04-21 12:20:00,36.95,36.96,36.81,36.83,6999.0,34.3794,34.3887,34.2491,34.2678,6999.0
2020-04-21 12:25:00,36.86,36.96,36.85,36.89,6379.0,34.2957,34.3887,34.2864,34.3236,6379.0
2020-04-21 12:30:00,36.88,36.91,36.81,36.83,11792.0,34.3143,34.3422,34.2491,34.2678,11792.0
2020-04-21 12:35:00,36.84,36.91,36.82,36.84,6411.0,34.2771,34.3422,34.2585,34.2771,6411.0
2020-04-21 12:40:00,36.85,37.02,36.85,36.85,9424.0,34.2864,34.4445,34.2864,34.2864,9424.0
2020-04-21 12:45:00,36.85,36.92,36.73,36.78,13024.0,34.2864,34.3515,34.1747,34.2212,13024.0
2020-04-21 12:50:00,36.78,36.9,36.77,36.87,13308.0,34.2212,34.3329,34.2119,34.305,13308.0
2020-04-21 12:55:00,36.87,36.88,36.75,36.76,9107.0,34.305,34.3143,34.1933,34.2026,9107.0
2020-04-21 13:00:00,36.78,36.91,36.76,36.77,12946.0,34.2212,34.3422,34.2026,34.2119,12946.0
2020-04-21 13:05:00,36.77,36.82,36.71,36.76,17737.0,34.2119,34.2585,34.1561,34.2026,17737.0
2020-04-21 13:10:00,36.74,36.78,36.69,36.75,11661.0,34.184,34.2212,34.1375,34.1933,11661.0
2020-04-21 13:15:00,36.76,36.78,36.69,36.73,9565.0,34.2026,34.2212,34.1375,34.1747,9565.0
2020-04-21 13:20:00,36.74,36.93,36.74,36.82,22706.0,34.184,34.3608,34.184,34.2585,22706.0
2020-04-21 13:25:00,36.82,36.92,36.82,36.86,9761.0,34.2585,34.3515,34.2585,34.2957,9761.0
2020-04-21 13:30:00,36.87,36.97,36.82,36.93,16784.0,34.305,34.398,34.2585,34.3608,16784.0
2020-04-21 13:35:00,36.93,36.95,36.88,36.9,7921.0,34.3608,34.3794,34.3143,34.3329,7921.0
2020-04-21 13:40:00,36.9,36.91,36.78,36.88,12232.0,34.3329,34.3422,34.2212,34.3143,12232.0
2020-04-21 13:45:00,36.89,36.9,36.64,36.71,10958.0,34.3236,34.3329,34.091,34.1561,10958.0
2020-04-21 13:50:00,36.68,36.92,36.68,36.92,12919.0,34.1282,34.3515,34.1282,34.3515,12919.0
2020-04-21 13:55:00,36.93,37.02,36.89,37.02,11577.0,34.3608,34.4445,34.3236,34.4445,11577.0
2020-04-21 14:00:00,37.02,37.07,36.88,37.07,13641.0,34.4445,34.4911,34.3143,34.4911,13641.0
2020-04-21 14:05:00,37.05,37.11,36.98,37.03,13151.0,34.4725,34.5283,34.4073,34.4538,13151.0
2020-04-21 14:10:00,37.02,37.15,37.02,37.13,16860.0,34.4445,34.5655,34.4445,34.5469,16860.0
2020-04-21 14:15:00,37.13,37.2,37.03,37.08,17458.0,34.5469,34.612,34.4538,34.5004,17458.0
2020-04-21 14:20:00,37.1,37.41,37.1,37.3,19563.0,34.519,34.8074,34.519,34.7051,19563.0
2020-04-21 14:25:00,37.28,37.38,37.25,37.35,17763.0,34.6865,34.7795,34.6585,34.7516,17763.0
2020-04-21 14:30:00,37.36,37.42,37.35,37.38,22276.0,34.7609,34.8167,34.7516,34.7795,22276.0
2020-04-21 14:35:00,37.36,37.37,37.23,37.32,28676.0,34.7609,34.7702,34.6399,34.7237,28676.0
2020-04-21 14:40:00,37.3,37.34,37.26,37.34,10021.0,34.7051,34.7423,34.6678,34.7423,10021.0
2020-04-21 14:45:00,37.34,37.34,37.14,37.14,12582.0,34.7423,34.7423,34.5562,34.5562,12582.0
2020-04-21 14:50:00,37.14,37.19,37.05,37.17,14670.0,34.5562,34.6027,34.4725,34.5841,14670.0
2020-04-21 14:55:00,37.17,37.21,37.11,37.21,5047.0,34.5841,34.6213,34.5283,34.6213,5047.0
2020-04-21 15:00:00,37.22,37.29,37.21,37.28,12565.0,34.6306,34.6958,34.6213,34.6865,12565.0
2020-04-21 15:05:00,37.29,37.3,37.08,37.18,12164.0,34.6958,34.7051,34.5004,34.5934,12164.0
2020-04-21 15:10:00,37.19,37.3,37.19,37.29,8240.0,34.6027,34.7051,34.6027,34.6958,8240.0
2020-04-21 15:15:00,37.28,37.35,37.23,37.29,17002.0,34.6865,34.7516,34.6399,34.6958,17002.0
2020-04-21 15:20:00,37.29,37.38,37.27,37.27,20522.0,34.6958,34.7795,34.6771,34.6771,20522.0
2020-04-21 15:25:00,37.31,37.47,37.31,37.43,23080.0,34.7144,34.8632,34.7144,34.826,23080.0
2020-04-21 15:30:00,37.42,37.56,37.36,37.55,33544.0,34.8167,34.947,34.7609,34.9377,33544.0
2020-04-21 15:35:00,37.54,37.62,37.53,37.62,40215.0,34.9284,35.0028,34.9191,35.0028,40215.0
2020-04-21 15:40:00,37.63,37.63,37.51,37.51,40615.0,35.0121,35.0121,34.9004,34.9004,40615.0
2020-04-21 15:45:00,37.51,37.54,37.4,37.4,31750.0,34.9004,34.9284,34.7981,34.7981,31750.0
2020-04-21 15:50:00,37.4,37.45,37.21,37.25,50467.0,34.7981,34.8446,34.6213,34.6585,50467.0
2020-04-21 15:55:00,37.24,37.3,37.02,37.28,213264.0,34.6492,34.7051,34.4445,34.6865,213264.0
2020-04-22 09:30:00,38.73,39.33,38.71,39.27,182912.0,36.0356,36.5938,36.017,36.538,182912.0
2020-04-22 09:35:00,39.32,39.47,38.86,39.08,79005.0,36.5845,36.7241,36.1565,36.3612,79005.0
2020-04-22 09:40:00,39.07,39.24,39.01,39.1,40352.0,36.3519,36.5101,36.2961,36.3798,40352.0
2020-04-22 09:45:00,39.1,39.18,38.91,38.95,52045.0,36.3798,36.4543,36.2031,36.2403,52045.0
2020-04-22 09:50:00,39.0,39.24,39.0,39.14,34492.0,36.2868,36.5101,36.2868,36.4171,34492.0
2020-04-22 09:55:00,39.13,39.38,39.13,39.3,62844.0,36.4077,36.6404,36.4077,36.5659,62844.0
2020-04-22 10:00:00,39.3,39.41,39.16,39.19,43754.0,36.5659,36.6683,36.4357,36.4636,43754.0
2020-04-22 10:05:00,39.22,39.46,39.19,39.43,107988.0,36.4915,36.7148,36.4636,36.6869,107988.0
2020-04-22 10:10:00,39.44,39.59,39.35,39.5,116668.0,36.6962,36.8357,36.6124,36.752,116668.0
2020-04-22 10:15:00,39.51,39.53,39.33,39.37,74225.0,36.7613,36.7799,36.5938,36.6311,74225.0
2020-04-22 10:20:00,39.38,39.4,39.06,39.24,36283.0,36.6404,36.659,36.3426,36.5101,36283.0
2020-04-22 10:25:00,39.26,39.3,39.05,39.19,18915.0,36.5287,36.5659,36.3333,36.4636,18915.0
2020-04-22 10:30:00,39.17,39.22,39.06,39.07,16307.0,36.445,36.4915,36.3426,36.3519,16307.0
2020-04-22 10:35:00,39.06,39.11,38.92,39.04,51426.0,36.3426,36.3891,36.2124,36.324,51426.0
2020-04-22 10:40:00,39.05,39.23,38.96,39.2,21818.0,36.3333,36.5008,36.2496,36.4729,21818.0
2020-04-22 10:45:00,39.21,39.29,39.07,39.1,30501.0,36.4822,36.5566,36.3519,36.3798,30501.0
2020-04-22 10:50:00,39.1,39.32,39.1,39.28,52664.0,36.3798,36.5845,36.3798,36.5473,52664.0
2020-04-22 10:55:00,39.3,39.44,39.28,39.32,35258.0,36.5659,36.6962,36.5473,36.5845,35258.0
2020-04-22 11:00:00,39.35,39.36,39.14,39.21,34499.0,36.6124,36.6217,36.4171,36.4822,34499.0
2020-04-22 11:05:00,39.26,39.3,39.09,39.29,18684.0,36.5287,36.5659,36.3705,36.5566,18684.0
2020-04-22 11:10:00,39.31,39.36,39.25,39.36,11979.0,36.5752,36.6217,36.5194,36.6217,11979.0
2020-04-22 11:15:00,39.35,39.44,39.25,39.44,43257.0,36.6124,36.6962,36.5194,36.6962,43257.0
2020-04-22 11:20:00,39.43,39.49,39.37,39.38,23200.0,36.6869,36.7427,36.6311,36.6404,23200.0
2020-04-22 11:25:00,39.39,39.43,39.25,39.33,14097.0,36.6497,36.6869,36.5194,36.5938,14097.0
2020-04-22 11:30:00,39.31,39.47,39.31,39.37,15416.0,36.5752,36.7241,36.5752,36.6311,15416.0
2020-04-22 11:35:00,39.35,39.47,39.35,39.43,7000.0,36.6124,36.7241,36.6124,36.6869,7000.0
2020-04-22 11:40:00,39.44,39.58,39.44,39.52,40650.0,36.6962,36.8264,36.6962,36.7706,40650.0
2020-04-22 11:45:00,39.53,39.63,39.5,39.63,26833.0,36.7799,36.873,36.752,36.873,26833.0
2020-04-22 11:50:00,39.63,39.73,39.6,39.69,44346.0,36.873,36.966,36.845,36.9288,44346.0
2020-04-22 11:55:00,39.67,39.68,39.52,39.66,25850.0,36.9102,36.9195,36.7706,36.9009,25850.0
2020-04-22 12:00:00,39.7,39.71,39.59,39.59,18247.0,36.9381,36.9474,36.8357,36.8357,18247.0
2020-04-22 12:05:00,39.6,39.66,39.47,39.47,24282.0,36.845,36.9009,36.7241,36.7241,24282.0
2020-04-22 12:10:00,39.46,39.57,39.44,39.51,23550.0,36.7148,36.8171,36.6962,36.7613,23550.0
2020-04-22 12:15:00,39.52,39.58,39.51,39.57,22600.0,36.7706,36.8264,36.7613,36.8171,22600.0
2020-04-22 12:20:00,39.56,39.57,39.44,39.56,20024.0,36.8078,36.8171,36.6962,36.8078,20024.0
2020-04-22 12:25:00,39.57,39.64,39.48,39.61,19635.0,36.8171,36.8823,36.7334,36.8544,19635.0
2020-04-22 12:30:00,39.6,39.61,39.53,39.53,18350.0,36.845,36.8544,36.7799,36.7799,18350.0
2020-04-22 12:35:00,39.53,39.57,39.51,39.55,14004.0,36.7799,36.8171,36.7613,36.7985,14004.0
2020-04-22 12:40:00,39.55,39.61,39.54,39.59,16520.0,36.7985,36.8544,36.7892,36.8357,16520.0
2020-04-22 12:45:00,39.6,39.63,39.53,39.56,20154.0,36.845,36.873,36.7799,36.8078,20154.0
2020-04-22 12:50:00,39.56,39.57,39.4,39.46,17016.0,36.8078,36.8171,36.659,36.7148,17016.0
2020-04-22 12:55:00,39.46,39.57,39.46,39.55,14301.0,36.7148,36.8171,36.7148,36.7985,14301.0
2020-04-22 13:00:00,39.58,39.65,39.56,39.59,16566.0,36.8264,36.8916,36.8078,36.8357,16566.0
2020-04-22 13:05:00,39.59,39.78,39.54,39.78,42789.0,36.8357,37.0125,36.7892,37.0125,42789.0
2020-04-22 13:10:00,39.78,39.82,39.71,39.77,31817.0,37.0125,37.0497,36.9474,37.0032,31817.0
2020-04-22 13:15:00,39.77,39.85,39.77,39.83,44648.0,37.0032,37.0777,37.0032,37.059,44648.0
2020-04-22 13:20:00,39.84,39.97,39.74,39.93,42894.0,37.0684,37.1893,36.9753,37.1521,42894.0
2020-04-22 13:25:00,39.93,39.99,39.88,39.9,31567.0,37.1521,37.2079,37.1056,37.1242,31567.0
2020-04-22 13:30:00,39.91,39.95,39.71,39.72,21579.0,37.1335,37.1707,36.9474,36.9567,21579.0
2020-04-22 13:35:00,39.72,39.88,39.72,39.79,16275.0,36.9567,37.1056,36.9567,37.0218,16275.0
2020-04-22 13:40:00,39.77,39.91,39.76,39.87,26555.0,37.0032,37.1335,36.9939,37.0963,26555.0
2020-04-22 13:45:00,39.87,39.95,39.76,39.83,18258.0,37.0963,37.1707,36.9939,37.059,18258.0
2020-04-22 13:50:00,39.84,39.85,39.75,39.8,13287.0,37.0684,37.0777,36.9846,37.0311,13287.0
2020-04-22 13:55:00,39.79,39.81,39.65,39.68,49878.0,37.0218,37.0404,36.8916,36.9195,49878.0
2020-04-22 14:00:00,39.69,39.88,39.64,39.87,37819.0,36.9288,37.1056,36.8823,37.0963,37819.0
2020-04-22 14:05:00,39.89,39.93,39.81,39.85,19723.0,37.1149,37.1521,37.0404,37.0777,19723.0
2020-04-22 14:10:00,39.84,39.92,39.79,39.9,27184.0,37.0684,37.1428,37.0218,37.1242,27184.0
2020-04-22 14:15:00,39.9,39.95,39.85,39.95,21315.0,37.1242,37.1707,37.0777,37.1707,21315.0
2020-04-22 14:20:00,39.95,40.04,39.92,40.01,31510.0,37.1707,37.2544,37.1428,37.2265,31510.0
2020-04-22 14:25:00,40.01,40.01,39.9,39.93,19255.0,37.2265,37.2265,37.1242,37.1521,19255.0
2020-04-22 14:30:00,39.96,40.05,39.96,40.01,25131.0,37.18,37.2637,37.18,37.2265,25131.0
2020-04-22 14:35:00,40.01,40.01,39.97,40.0,17937.0,37.2265,37.2265,37.1893,37.2172,17937.0
2020-04-22 14:40:00,39.99,40.08,39.99,40.06,21421.0,37.2079,37.2917,37.2079,37.273,21421.0
2020-04-22 14:45:00,40.06,40.13,40.01,40.08,27534.0,37.273,37.3382,37.2265,37.2917,27534.0
2020-04-22 14:50:00,40.08,40.15,39.92,40.01,45542.0,37.2917,37.3568,37.1428,37.2265,45542.0
2020-04-22 14:55:00,40.04,40.06,40.01,40.05,21511.0,37.2544,37.273,37.2265,37.2637,21511.0
2020-04-22 15:00:00,40.06,40.07,39.87,39.99,48863.0,37.273,37.2824,37.0963,37.2079,48863.0
2020-04-22 15:05:00,39.99,39.99,39.81,39.91,24432.0,37.2079,37.2079,37.0404,37.1335,24432.0
2020-04-22 15:10:00,39.91,39.93,39.85,39.88,33463.0,37.1335,37.1521,37.0777,37.1056,33463.0
2020-04-22 15:15:00,39.88,39.98,39.87,39.97,22603.0,37.1056,37.1986,37.0963,37.1893,22603.0
2020-04-22 15:20:00,39.99,40.02,39.9,39.99,27602.0,37.2079,37.2358,37.1242,37.2079,27602.0
2020-04-22 15:25:00,39.99,40.03,39.97,40.01,57495.0,37.2079,37.2451,37.1893,37.2265,57495.0
2020-04-22 15:30:00,40.0,40.04,39.96,40.04,58625.0,37.2172,37.2544,37.18,37.2544,58625.0
2020-04-22 15:35:00,40.05,40.08,40.01,40.06,31260.0,37.2637,37.2917,37.2265,37.273,31260.0
2020-04-22 15:40:00,40.08,40.17,40.08,40.14,68291.0,37.2917,37.3754,37.2917,37.3475,68291.0
2020-04-22 15:45:00,40.14,40.14,39.94,39.99,98685.0,37.3475,37.3475,37.1614,37.2079,98685.0
2020-04-22 15:50:00,40.0,40.04,39.87,39.87,76891.0,37.2172,37.2544,37.0963,37.0963,76891.0
2020-04-22 15:55:00,39.88,40.16,39.84,40.02,394456.0,37.1056,37.3661,37.0684,37.2358,394456.0
2020-04-23 09:30:00,40.86,41.85,40.83,41.7,196828.0,38.0174,38.9385,37.9895,38.799,196828.0
2020-04-23 09:35:00,41.67,41.91,41.49,41.49,118404.0,38.771,38.9943,38.6036,38.6036,118404.0
2020-04-23 09:40:00,41.5,42.11,41.5,41.95,100171.0,38.6129,39.1804,38.6129,39.0316,100171.0
2020-04-23 09:45:00,41.96,42.52,41.92,42.2,100003.0,39.0409,39.5619,39.0036,39.2642,100003.0
2020-04-23 09:50:00,42.19,42.4,42.17,42.24,75714.0,39.2549,39.4503,39.2363,39.3014,75714.0
2020-04-23 09:55:00,42.2,42.43,42.16,42.34,27835.0,39.2642,39.4782,39.227,39.3944,27835.0
2020-04-23 10:00:00,42.34,42.61,42.34,42.58,76387.0,39.3944,39.6456,39.3944,39.6177,76387.0
2020-04-23 10:05:00,42.59,42.87,42.58,42.68,51559.0,39.627,39.8876,39.6177,39.7108,51559.0
2020-04-23 10:10:00,42.64,42.96,42.49,42.88,37913.0,39.6736,39.9713,39.534,39.8969,37913.0
2020-04-23 10:15:00,42.89,42.97,42.75,42.95,54190.0,39.9062,39.9806,39.7759,39.962,54190.0
2020-04-23 10:20:00,42.96,43.17,42.87,43.03,49862.0,39.9713,40.1667,39.8876,40.0364,49862.0
2020-04-23 10:25:00,43.03,43.1,42.77,42.8,67692.0,40.0364,40.1016,39.7945,39.8224,67692.0
2020-04-23 10:30:00,42.78,42.8,42.25,42.63,108060.0,39.8038,39.8224,39.3107,39.6643,108060.0
2020-04-23 10:35:00,42.62,42.7,42.43,42.57,50652.0,39.6549,39.7294,39.4782,39.6084,50652.0
2020-04-23 10:40:00,42.59,42.8,42.44,42.54,39983.0,39.627,39.8224,39.4875,39.5805,39983.0
2020-04-23 10:45:00,42.6,42.68,42.53,42.61,21715.0,39.6363,39.7108,39.5712,39.6456,21715.0
2020-04-23 10:50:00,42.65,42.71,42.42,42.47,23405.0,39.6829,39.7387,39.4689,39.5154,23405.0
2020-04-23 10:55:00,42.48,42.63,42.45,42.61,22803.0,39.5247,39.6643,39.4968,39.6456,22803.0
2020-04-23 11:00:00,42.61,42.76,42.56,42.72,44855.0,39.6456,39.7852,39.5991,39.748,44855.0
2020-04-23 11:05:00,42.72,42.89,42.7,42.84,34203.0,39.748,39.9062,39.7294,39.8596,34203.0
2020-04-23 11:10:00,42.83,42.94,42.81,42.85,29293.0,39.8503,39.9527,39.8317,39.8689,29293.0
2020-04-23 11:15:00,42.89,42.91,42.69,42.69,21962.0,39.9062,39.9248,39.7201,39.7201,21962.0
2020-04-23 11:20:00,42.68,42.68,42.22,42.22,28297.0,39.7108,39.7108,39.2828,39.2828,28297.0
2020-04-23 11:25:00,42.22,42.49,42.15,42.42,43927.0,39.2828,39.534,39.2176,39.4689,43927.0
2020-04-23 11:30:00,42.39,42.39,41.75,41.84,77690.0,39.441,39.441,38.8455,38.9292,77690.0
2020-04-23 11:35:00,41.89,42.08,41.64,41.64,62700.0,38.9757,39.1525,38.7431,38.7431,62700.0
2020-04-23 11:40:00,41.59,41.84,41.48,41.54,70441.0,38.6966,38.9292,38.5943,38.6501,70441.0
2020-04-23 11:45:00,41.51,41.58,41.19,41.19,72216.0,38.6222,38.6873,38.3244,38.3244,72216.0
2020-04-23 11:50:00,41.2,41.65,41.2,41.65,79027.0,38.3337,38.7524,38.3337,38.7524,79027.0
2020-04-23 11:55:00,41.65,41.65,41.48,41.61,60332.0,38.7524,38.7524,38.5943,38.7152,60332.0
2020-04-23 12:00:00,41.63,41.68,41.36,41.41,56528.0,38.7338,38.7803,38.4826,38.5291,56528.0
2020-04-23 12:05:00,41.41,41.67,41.35,41.66,21563.0,38.5291,38.771,38.4733,38.7617,21563.0
2020-04-23 12:10:00,41.65,41.67,41.58,41.62,23399.0,38.7524,38.771,38.6873,38.7245,23399.0
2020-04-23 12:15:00,41.62,41.86,41.5,41.85,43211.0,38.7245,38.9478,38.6129,38.9385,43211.0
2020-04-23 12:20:00,41.85,41.87,41.68,41.71,30990.0,38.9385,38.9571,38.7803,38.8083,30990.0
2020-04-23 12:25:00,41.73,42.11,41.73,42.11,41874.0,38.8269,39.1804,38.8269,39.1804,41874.0
2020-04-23 12:30:00,42.09,42.11,41.88,42.0,29551.0,39.1618,39.1804,38.9664,39.0781,29551.0
2020-04-23 12:35:00,42.0,42.12,41.92,42.1,29962.0,39.0781,39.1897,39.0036,39.1711,29962.0
2020-04-23 12:40:00,42.11,42.11,41.82,41.86,40425.0,39.1804,39.1804,38.9106,38.9478,40425.0
2020-04-23 12:45:00,41.94,41.96,41.31,41.71,59284.0,39.0223,39.0409,38.4361,38.8083,59284.0
2020-04-23 12:50:00,41.72,41.76,41.47,41.71,37489.0,38.8176,38.8548,38.585,38.8083,37489.0
2020-04-23 12:55:00,41.71,41.77,41.64,41.68,13840.0,38.8083,38.8641,38.7431,38.7803,13840.0
2020-04-23 13:00:00,41.69,41.8,41.6,41.78,18463.0,38.7896,38.892,38.7059,38.8734,18463.0
2020-04-23 13:05:00,41.78,41.87,41.67,41.85,21098.0,38.8734,38.9571,38.771,38.9385,21098.0
2020-04-23 13:10:00,41.88,41.96,41.85,41.96,19594.0,38.9664,39.0409,38.9385,39.0409,19594.0
2020-04-23 13:15:00,41.95,41.99,41.82,41.93,30542.0,39.0316,39.0688,38.9106,39.013,30542.0
2020-04-23 13:20:00,41.93,41.93,41.55,41.69,40433.0,39.013,39.013,38.6594,38.7896,40433.0
2020-04-23 13:25:00,41.68,41.69,41.37,41.57,33991.0,38.7803,38.7896,38.4919,38.678,33991.0
2020-04-23 13:30:00,41.56,41.68,41.52,41.6,21950.0,38.6687,38.7803,38.6315,38.7059,21950.0
2020-04-23 13:35:00,41.67,41.74,41.56,41.56,22007.0,38.771,38.8362,38.6687,38.6687,22007.0
2020-04-23 13:40:00,41.55,41.66,41.52,41.54,15337.0,38.6594,38.7617,38.6315,38.6501,15337.0
2020-04-23 13:45:00,41.55,41.55,41.21,41.25,40480.0,38.6594,38.6594,38.343,38.3803,40480.0
2020-04-23 13:50:00,41.24,41.3,40.53,40.64,133888.0,38.371,38.4268,37.7103,37.8127,133888.0
2020-04-23 13:55:00,40.65,40.79,40.54,40.75,112409.0,37.822,37.9523,37.7197,37.915,112409.0
2020-04-23 14:00:00,40.75,40.75,40.59,40.68,36132.0,37.915,37.915,37.7662,37.8499,36132.0
2020-04-23 14:05:00,40.68,40.81,40.42,40.76,53704.0,37.8499,37.9709,37.608,37.9243,53704.0
2020-04-23 14:10:00,40.75,41.13,40.75,41.01,65823.0,37.915,38.2686,37.915,38.157,65823.0
2020-04-23 14:15:00,41.01,41.02,40.85,40.93,18087.0,38.157,38.1663,38.0081,38.0825,18087.0
2020-04-23 14:20:00,40.94,41.15,40.94,41.09,38584.0,38.0918,38.2872,38.0918,38.2314,38584.0
2020-04-23 14:25:00,41.12,41.17,41.09,41.14,19671.0,38.2593,38.3058,38.2314,38.2779,19671.0
2020-04-23 14:30:00,41.18,41.48,41.17,41.36,42955.0,38.3151,38.5943,38.3058,38.4826,42955.0
2020-04-23 14:35:00,41.36,41.38,41.13,41.17,33378.0,38.4826,38.5012,38.2686,38.3058,33378.0
2020-04-23 14:40:00,41.19,41.32,41.15,41.3,19325.0,38.3244,38.4454,38.2872,38.4268,19325.0
2020-04-23 14:45:00,41.29,41.33,41.21,41.31,17351.0,38.4175,38.4547,38.343,38.4361,17351.0
2020-04-23 14:50:00,41.31,41.44,41.29,41.4,29649.0,38.4361,38.557,38.4175,38.5198,29649.0
2020-04-23 14:55:00,41.43,41.59,41.43,41.52,41286.0,38.5477,38.6966,38.5477,38.6315,41286.0
2020-04-23 15:00:00,41.56,41.68,41.51,41.52,74639.0,38.6687,38.7803,38.6222,38.6315,74639.0
2020-04-23 15:05:00,41.52,41.52,41.35,41.35,39960.0,38.6315,38.6315,38.4733,38.4733,39960.0
2020-04-23 15:10:00,41.37,41.39,41.22,41.22,23679.0,38.4919,38.5105,38.3523,38.3523,23679.0
2020-04-23 15:15:00,41.27,41.3,41.16,41.19,46803.0,38.3989,38.4268,38.2965,38.3244,46803.0
2020-04-23 15:20:00,41.19,41.34,41.12,41.34,75529.0,38.3244,38.464,38.2593,38.464,75529.0
2020-04-23 15:25:00,41.34,41.44,41.29,41.44,46339.0,38.464,38.557,38.4175,38.557,46339.0
2020-04-23 15:30:00,41.43,41.43,41.17,41.33,76165.0,38.5477,38.5477,38.3058,38.4547,76165.0
2020-04-23 15:35:00,41.34,41.41,41.3,41.3,70451.0,38.464,38.5291,38.4268,38.4268,70451.0
2020-04-23 15:40:00,41.31,41.38,41.26,41.35,85418.0,38.4361,38.5012,38.3896,38.4733,85418.0
2020-04-23 15:45:00,41.35,41.43,41.27,41.27,88142.0,38.4733,38.5477,38.3989,38.3989,88142.0
2020-04-23 15:50:00,41.28,41.31,41.1,41.19,157479.0,38.4082,38.4361,38.2407,38.3244,157479.0
2020-04-23 15:55:00,41.19,41.28,41.08,41.13,251790.0,38.3244,38.4082,38.2221,38.2686,251790.0
2020-04-24 09:30:00,42.05,42.41,41.95,42.4,95013.0,39.1246,39.4596,39.0316,39.4503,95013.0
2020-04-24 09:35:00,42.41,42.41,41.83,41.88,48111.0,39.4596,39.4596,38.9199,38.9664,48111.0
2020-04-24 09:40:00,41.81,42.02,41.74,41.89,88337.0,38.9013,39.0967,38.8362,38.9757,88337.0
2020-04-24 09:45:00,41.88,41.96,41.42,41.44,59918.0,38.9664,39.0409,38.5384,38.557,59918.0
2020-04-24 09:50:00,41.46,41.59,41.34,41.34,52749.0,38.5756,38.6966,38.464,38.464,52749.0
2020-04-24 09:55:00,41.41,41.57,41.35,41.47,25976.0,38.5291,38.678,38.4733,38.585,25976.0
2020-04-24 10:00:00,41.46,41.46,40.65,40.72,121815.0,38.5756,38.5756,37.822,37.8871,121815.0
2020-04-24 10:05:00,40.72,40.87,40.46,40.83,69852.0,37.8871,38.0267,37.6452,37.9895,69852.0
2020-04-24 10:10:00,40.74,40.85,40.59,40.73,35585.0,37.9057,38.0081,37.7662,37.8964,35585.0
2020-04-24 10:15:00,40.75,40.87,40.58,40.87,19147.0,37.915,38.0267,37.7569,38.0267,19147.0
2020-04-24 10:20:00,40.81,41.05,40.76,40.88,14775.0,37.9709,38.1942,37.9243,38.036,14775.0
2020-04-24 10:25:00,40.91,41.12,40.91,41.11,19343.0,38.0639,38.2593,38.0639,38.25,19343.0
2020-04-24 10:30:00,41.14,41.28,41.09,41.22,58714.0,38.2779,38.4082,38.2314,38.3523,58714.0
2020-04-24 10:35:00,41.16,41.38,41.13,41.29,40942.0,38.2965,38.5012,38.2686,38.4175,40942.0
2020-04-24 10:40:00,41.27,41.32,41.08,41.29,49513.0,38.3989,38.4454,38.2221,38.4175,49513.0
2020-04-24 10:45:00,41.31,41.37,41.15,41.31,49597.0,38.4361,38.4919,38.2872,38.4361,49597.0
2020-04-24 10:50:00,41.31,41.47,41.31,41.42,27546.0,38.4361,38.585,38.4361,38.5384,27546.0
2020-04-24 10:55:00,41.43,41.45,41.3,41.32,20226.0,38.5477,38.5663,38.4268,38.4454,20226.0
2020-04-24 11:00:00,41.31,41.39,40.84,40.91,46474.0,38.4361,38.5105,37.9988,38.0639,46474.0
2020-04-24 11:05:00,40.9,41.08,40.65,40.65,52969.0,38.0546,38.2221,37.822,37.822,52969.0
2020-04-24 11:10:00,40.65,40.74,40.25,40.48,129677.0,37.822,37.9057,37.4498,37.6638,129677.0
2020-04-24 11:15:00,40.4,40.51,40.2,40.24,52486.0,37.5894,37.6917,37.4033,37.4405,52486.0
2020-04-24 11:20:00,40.21,40.4,40.18,40.36,87506.0,37.4126,37.5894,37.3847,37.5522,87506.0
2020-04-24 11:25:00,40.36,40.52,40.35,40.4,52092.0,37.5522,37.701,37.5429,37.5894,52092.0
2020-04-24 11:30:00,40.35,40.38,40.18,40.36,48931.0,37.5429,37.5708,37.3847,37.5522,48931.0
2020-04-24 11:35:00,40.39,40.55,40.32,40.37,31009.0,37.5801,37.729,37.515,37.5615,31009.0
2020-04-24 11:40:00,40.36,40.38,40.26,40.38,19966.0,37.5522,37.5708,37.4591,37.5708,19966.0
2020-04-24 11:45:00,40.4,40.47,40.29,40.34,13613.0,37.5894,37.6545,37.487,37.5336,13613.0
2020-04-24 11:50:00,40.39,40.41,40.13,40.13,38124.0,37.5801,37.5987,37.3382,37.3382,38124.0
2020-04-24 11:55:00,40.13,40.32,40.1,40.26,24510.0,37.3382,37.515,37.3103,37.4591,24510.0
2020-04-24 12:00:00,40.27,40.35,40.25,40.35,13948.0,37.4684,37.5429,37.4498,37.5429,13948.0
2020-04-24 12:05:00,40.37,40.51,40.29,40.51,21831.0,37.5615,37.6917,37.487,37.6917,21831.0
2020-04-24 12:10:00,40.5,40.53,40.38,40.38,44127.0,37.6824,37.7103,37.5708,37.5708,44127.0
2020-04-24 12:15:00,40.38,40.59,40.35,40.46,48081.0,37.5708,37.7662,37.5429,37.6452,48081.0
2020-04-24 12:20:00,40.48,40.52,40.41,40.49,9668.0,37.6638,37.701,37.5987,37.6731,9668.0
2020-04-24 12:25:00,40.52,40.55,40.4,40.54,15109.0,37.701,37.729,37.5894,37.7197,15109.0
2020-04-24 12:30:00,40.59,40.7,40.52,40.65,21075.0,37.7662,37.8685,37.701,37.822,21075.0
2020-04-24 12:35:00,40.66,40.73,40.62,40.69,28480.0,37.8313,37.8964,37.7941,37.8592,28480.0
2020-04-24 12:40:00,40.69,40.81,40.65,40.66,13720.0,37.8592,37.9709,37.822,37.8313,13720.0
2020-04-24 12:45:00,40.68,40.8,40.65,40.74,15404.0,37.8499,37.9616,37.822,37.9057,15404.0
2020-04-24 12:50:00,40.75,40.8,40.64,40.7,36776.0,37.915,37.9616,37.8127,37.8685,36776.0
2020-04-24 12:55:00,40.72,40.88,40.71,40.88,14878.0,37.8871,38.036,37.8778,38.036,14878.0
2020-04-24 13:00:00,40.89,40.89,40.71,40.71,9693.0,38.0453,38.0453,37.8778,37.8778,9693.0
2020-04-24 13:05:00,40.72,40.85,40.65,40.84,9741.0,37.8871,38.0081,37.822,37.9988,9741.0
2020-04-24 13:10:00,40.84,40.92,40.79,40.81,8758.0,37.9988,38.0732,37.9523,37.9709,8758.0
2020-04-24 13:15:00,40.81,40.9,40.76,40.89,5147.0,37.9709,38.0546,37.9243,38.0453,5147.0
2020-04-24 13:20:00,40.89,40.95,40.86,40.94,5188.0,38.0453,38.1011,38.0174,38.0918,5188.0
2020-04-24 13:25:00,40.93,41.02,40.92,40.96,43326.0,38.0825,38.1663,38.0732,38.1104,43326.0
2020-04-24 13:30:00,40.96,41.05,40.94,41.05,15922.0,38.1104,38.1942,38.0918,38.1942,15922.0
2020-04-24 13:35:00,41.05,41.38,41.05,41.34,74728.0,38.1942,38.5012,38.1942,38.464,74728.0
2020-04-24 13:40:00,41.34,41.58,41.3,41.41,69939.0,38.464,38.6873,38.4268,38.5291,69939.0
2020-04-24 13:45:00,41.39,41.53,41.31,41.53,13258.0,38.5105,38.6408,38.4361,38.6408,13258.0
2020-04-24 13:50:00,41.54,41.57,41.43,41.57,20107.0,38.6501,38.678,38.5477,38.678,20107.0
2020-04-24 13:55:00,41.56,41.71,41.53,41.64,33630.0,38.6687,38.8083,38.6408,38.7431,33630.0
2020-04-24 14:00:00,41.57,41.68,41.55,41.64,13628.0,38.678,38.7803,38.6594,38.7431,13628.0
2020-04-24 14:05:00,41.66,41.71,41.48,41.51,16585.0,38.7617,38.8083,38.5943,38.6222,16585.0
2020-04-24 14:10:00,41.54,41.6,41.51,41.54,10956.0,38.6501,38.7059,38.6222,38.6501,10956.0
2020-04-24 14:15:00,41.54,41.55,41.43,41.51,27979.0,38.6501,38.6594,38.5477,38.6222,27979.0
2020-04-24 14:20:00,41.48,41.48,41.31,41.42,33543.0,38.5943,38.5943,38.4361,38.5384,33543.0
2020-04-24 14:25:00,41.39,41.5,41.31,41.49,14526.0,38.5105,38.6129,38.4361,38.6036,14526.0
2020-04-24 14:30:00,41.48,41.65,41.43,41.46,29529.0,38.5943,38.7524,38.5477,38.5756,29529.0
2020-04-24 14:35:00,41.47,41.6,41.47,41.52,10672.0,38.585,38.7059,38.585,38.6315,10672.0
2020-04-24 14:40:00,41.53,41.56,41.45,41.56,5400.0,38.6408,38.6687,38.5663,38.6687,5400.0
2020-04-24 14:45:00,41.56,41.61,41.49,41.54,9341.0,38.6687,38.7152,38.6036,38.6501,9341.0
2020-04-24 14:50:00,41.52,41.55,41.42,41.42,5789.0,38.6315,38.6594,38.5384,38.5384,5789.0
2020-04-24 14:55:00,41.42,41.47,41.27,41.39,22110.0,38.5384,38.585,38.3989,38.5105,22110.0
2020-04-24 15:00:00,41.41,41.47,41.37,41.47,25950.0,38.5291,38.585,38.4919,38.585,25950.0
2020-04-24 15:05:00,41.48,41.48,41.31,41.34,4900.0,38.5943,38.5943,38.4361,38.464,4900.0
2020-04-24 15:10:00,41.34,41.34,41.17,41.27,26290.0,38.464,38.464,38.3058,38.3989,26290.0
2020-04-24 15:15:00,41.25,41.37,41.25,41.28,10200.0,38.3803,38.4919,38.3803,38.4082,10200.0
2020-04-24 15:20:00,41.29,41.42,41.24,41.42,14608.0,38.4175,38.5384,38.371,38.5384,14608.0
2020-04-24 15:25:00,41.4,41.4,41.32,41.39,15714.0,38.5198,38.5198,38.4454,38.5105,15714.0
2020-04-24 15:30:00,41.39,41.45,41.32,41.45,25783.0,38.5105,38.5663,38.4454,38.5663,25783.0
2020-04-24 15:35:00,41.45,41.47,41.37,41.42,42229.0,38.5663,38.585,38.4919,38.5384,42229.0
2020-04-24 15:40:00,41.42,41.5,41.39,41.42,31712.0,38.5384,38.6129,38.5105,38.5384,31712.0
2020-04-24 15:45:00,41.41,41.48,41.4,41.44,28055.0,38.5291,38.5943,38.5198,38.557,28055.0
2020-04-24 15:50:00,41.44,41.44,41.34,41.39,65525.0,38.557,38.557,38.464,38.5105,65525.0
2020-04-24 15:55:00,41.4,41.7,41.4,41.69,222516.0,38.5198,38.799,38.5198,38.7896,222516.0
2020-04-27 09:30:00,41.87,42.12,41.36,42.0,113284.0,38.9571,39.1897,38.4826,39.0781,113284.0
2020-04-27 09:35:00,41.97,42.01,41.47,41.48,37270.0,39.0502,39.0874,38.585,38.5943,37270.0
2020-04-27 09:40:00,41.46,41.55,41.14,41.29,108934.0,38.5756,38.6594,38.2779,38.4175,108934.0
2020-04-27 09:45:00,41.32,41.6,41.13,41.59,68436.0,38.4454,38.7059,38.2686,38.6966,68436.0
2020-04-27 09:50:00,41.58,41.6,41.34,41.5,27215.0,38.6873,38.7059,38.464,38.6129,27215.0
2020-04-27 09:55:00,41.47,41.47,41.2,41.28,57173.0,38.585,38.585,38.3337,38.4082,57173.0
2020-04-27 10:00:00,41.29,41.42,41.19,41.2,128928.0,38.4175,38.5384,38.3244,38.3337,128928.0
2020-04-27 10:05:00,41.19,41.19,40.71,40.77,50077.0,38.3244,38.3244,37.8778,37.9337,50077.0
2020-04-27 10:10:00,40.74,40.86,40.55,40.8,35700.0,37.9057,38.0174,37.729,37.9616,35700.0
2020-04-27 10:15:00,40.88,41.05,40.87,41.05,43740.0,38.036,38.1942,38.0267,38.1942,43740.0
2020-04-27 10:20:00,41.07,41.18,40.97,41.02,20500.0,38.2128,38.3151,38.1197,38.1663,20500.0
2020-04-27 10:25:00,41.0,41.14,40.88,41.12,12316.0,38.1477,38.2779,38.036,38.2593,12316.0
2020-04-27 10:30:00,41.07,41.31,41.04,41.28,21187.0,38.2128,38.4361,38.1849,38.4082,21187.0
2020-04-27 10:35:00,41.27,41.44,41.23,41.43,14287.0,38.3989,38.557,38.3617,38.5477,14287.0
2020-04-27 10:40:00,41.41,41.44,41.31,41.38,22725.0,38.5291,38.557,38.4361,38.5012,22725.0
2020-04-27 10:45:00,41.39,41.54,41.28,41.51,18296.0,38.5105,38.6501,38.4082,38.6222,18296.0
2020-04-27 10:50:00,41.52,41.52,41.25,41.33,15855.0,38.6315,38.6315,38.3803,38.4547,15855.0
2020-04-27 10:55:00,41.32,41.32,41.18,41.26,16346.0,38.4454,38.4454,38.3151,38.3896,16346.0
2020-04-27 11:00:00,41.27,41.6,41.25,41.6,14597.0,38.3989,38.7059,38.3803,38.7059,14597.0
2020-04-27 11:05:00,41.58,41.72,41.51,41.72,20607.0,38.6873,38.8176,38.6222,38.8176,20607.0
2020-04-27 11:10:00,41.69,41.71,41.52,41.6,12585.0,38.7896,38.8083,38.6315,38.7059,12585.0
2020-04-27 11:15:00,41.64,41.71,41.47,41.5,16172.0,38.7431,38.8083,38.585,38.6129,16172.0
2020-04-27 11:20:00,41.49,41.5,41.35,41.41,14437.0,38.6036,38.6129,38.4733,38.5291,14437.0
2020-04-27 11:25:00,41.41,41.61,41.41,41.56,12178.0,38.5291,38.7152,38.5291,38.6687,12178.0
2020-04-27 11:30:00,41.56,41.79,41.56,41.75,21733.0,38.6687,38.8827,38.6687,38.8455,21733.0
2020-04-27 11:35:00,41.73,41.76,41.56,41.62,16210.0,38.8269,38.8548,38.6687,38.7245,16210.0
2020-04-27 11:40:00,41.62,41.63,41.53,41.55,14200.0,38.7245,38.7338,38.6408,38.6594,14200.0
2020-04-27 11:45:00,41.54,41.59,41.48,41.54,20480.0,38.6501,38.6966,38.5943,38.6501,20480.0
2020-04-27 11:50:00,41.52,41.52,41.32,41.33,19213.0,38.6315,38.6315,38.4454,38.4547,19213.0
2020-04-27 11:55:00,41.32,41.33,41.12,41.32,13904.0,38.4454,38.4547,38.2593,38.4454,13904.0
2020-04-27 12:00:00,41.28,41.33,41.25,41.33,17800.0,38.4082,38.4547,38.3803,38.4547,17800.0
2020-04-27 12:05:00,41.33,41.41,41.33,41.37,11900.0,38.4547,38.5291,38.4547,38.4919,11900.0
2020-04-27 12:10:00,41.39,41.45,41.36,41.38,9443.0,38.5105,38.5663,38.4826,38.5012,9443.0
2020-04-27 12:15:00,41.41,41.58,41.41,41.58,11295.0,38.5291,38.6873,38.5291,38.6873,11295.0
2020-04-27 12:20:00,41.54,41.59,41.48,41.48,19260.0,38.6501,38.6966,38.5943,38.5943,19260.0
2020-04-27 12:25:00,41.48,41.66,41.47,41.65,14700.0,38.5943,38.7617,38.585,38.7524,14700.0
2020-04-27 12:30:00,41.66,41.68,41.58,41.63,9946.0,38.7617,38.7803,38.6873,38.7338,9946.0
2020-04-27 12:35:00,41.64,41.66,41.53,41.61,37325.0,38.7431,38.7617,38.6408,38.7152,37325.0
2020-04-27 12:40:00,41.6,41.69,41.58,41.68,13105.0,38.7059,38.7896,38.6873,38.7803,13105.0
2020-04-27 12:45:00,41.69,41.72,41.63,41.7,10888.0,38.7896,38.8176,38.7338,38.799,10888.0
2020-04-27 12:50:00,41.71,41.75,41.61,41.61,10688.0,38.8083,38.8455,38.7152,38.7152,10688.0
2020-04-27 12:55:00,41.64,41.7,41.63,41.64,19582.0,38.7431,38.799,38.7338,38.7431,19582.0
2020-04-27 13:00:00,41.63,41.71,41.61,41.65,8504.0,38.7338,38.8083,38.7152,38.7524,8504.0
2020-04-27 13:05:00,41.66,41.76,41.66,41.72,36340.0,38.7617,38.8548,38.7617,38.8176,36340.0
2020-04-27 13:10:00,41.74,41.74,41.58,41.61,12484.0,38.8362,38.8362,38.6873,38.7152,12484.0
2020-04-27 13:15:00,41.56,41.64,41.47,41.47,13390.0,38.6687,38.7431,38.585,38.585,13390.0
2020-04-27 13:20:00,41.46,41.49,41.37,41.48,11300.0,38.5756,38.6036,38.4919,38.5943,11300.0
2020-04-27 13:25:00,41.49,41.58,41.49,41.56,23522.0,38.6036,38.6873,38.6036,38.6687,23522.0
2020-04-27 13:30:00,41.55,41.6,41.52,41.57,5492.0,38.6594,38.7059,38.6315,38.678,5492.0
2020-04-27 13:35:00,41.57,41.69,41.51,41.67,7321.0,38.678,38.7896,38.6222,38.771,7321.0
2020-04-27 13:40:00,41.67,41.72,41.61,41.66,8012.0,38.771,38.8176,38.7152,38.7617,8012.0
2020-04-27 13:45:00,41.63,41.74,41.63,41.74,15849.0,38.7338,38.8362,38.7338,38.8362,15849.0
2020-04-27 13:50:00,41.74,41.85,41.74,41.8,17507.0,38.8362,38.9385,38.8362,38.892,17507.0
2020-04-27 13:55:00,41.82,41.83,41.76,41.76,3338.0,38.9106,38.9199,38.8548,38.8548,3338.0
2020-04-27 14:00:00,41.77,41.87,41.75,41.81,5042.0,38.8641,38.9571,38.8455,38.9013,5042.0
2020-04-27 14:05:00,41.82,41.87,41.74,41.78,11654.0,38.9106,38.9571,38.8362,38.8734,11654.0
2020-04-27 14:10:00,41.76,41.78,41.7,41.72,9469.0,38.8548,38.8734,38.799,38.8176,9469.0
2020-04-27 14:15:00,41.74,41.85,41.74,41.83,3452.0,38.8362,38.9385,38.8362,38.9199,3452.0
2020-04-27 14:20:00,41.83,41.85,41.73,41.76,4273.0,38.9199,38.9385,38.8269,38.8548,4273.0
2020-04-27 14:25:00,41.77,41.77,41.65,41.66,16686.0,38.8641,38.8641,38.7524,38.7617,16686.0
2020-04-27 14:30:00,41.66,41.66,41.52,41.52,4524.0,38.7617,38.7617,38.6315,38.6315,4524.0
2020-04-27 14:35:00,41.51,41.63,41.51,41.6,7100.0,38.6222,38.7338,38.6222,38.7059,7100.0
2020-04-27 14:40:00,41.65,41.65,41.48,41.48,6467.0,38.7524,38.7524,38.5943,38.5943,6467.0
2020-04-27 14:45:00,41.48,41.53,41.42,41.52,6451.0,38.5943,38.6408,38.5384,38.6315,6451.0
2020-04-27 14:50:00,41.51,41.55,41.48,41.53,5120.0,38.6222,38.6594,38.5943,38.6408,5120.0
2020-04-27 14:55:00,41.53,41.67,41.52,41.67,8169.0,38.6408,38.771,38.6315,38.771,8169.0
2020-04-27 15:00:00,41.65,41.69,41.61,41.69,11985.0,38.7524,38.7896,38.7152,38.7896,11985.0
2020-04-27 15:05:00,41.69,41.69,41.64,41.65,13331.0,38.7896,38.7896,38.7431,38.7524,13331.0
2020-04-27 15:10:00,41.65,41.69,41.64,41.65,21588.0,38.7524,38.7896,38.7431,38.7524,21588.0
2020-04-27 15:15:00,41.66,41.69,41.57,41.6,28895.0,38.7617,38.7896,38.678,38.7059,28895.0
2020-04-27 15:20:00,41.6,41.61,41.51,41.56,22227.0,38.7059,38.7152,38.6222,38.6687,22227.0
2020-04-27 15:25:00,41.56,41.66,41.55,41.65,21369.0,38.6687,38.7617,38.6594,38.7524,21369.0
2020-04-27 15:30:00,41.65,41.68,41.6,41.68,12705.0,38.7524,38.7803,38.7059,38.7803,12705.0
2020-04-27 15:35:00,41.68,41.73,41.67,41.72,13114.0,38.7803,38.8269,38.771,38.8176,13114.0
2020-04-27 15:40:00,41.71,41.71,41.63,41.67,33007.0,38.8083,38.8083,38.7338,38.771,33007.0
2020-04-27 15:45:00,41.68,41.7,41.58,41.7,50374.0,38.7803,38.799,38.6873,38.799,50374.0
2020-04-27 15:50:00,41.7,41.82,41.67,41.82,62384.0,38.799,38.9106,38.771,38.9106,62384.0
2020-04-27 15:55:00,41.82,42.06,41.73,41.8,140516.0,38.9106,39.1339,38.8269,38.892,140516.0
2020-04-28 09:30:00,41.63,41.71,41.39,41.49,129531.0,38.7338,38.8083,38.5105,38.6036,129531.0
2020-04-28 09:35:00,41.47,41.77,41.45,41.76,51370.0,38.585,38.8641,38.5663,38.8548,51370.0
2020-04-28 09:40:00,41.76,41.77,41.47,41.6,33863.0,38.8548,38.8641,38.585,38.7059,33863.0
2020-04-28 09:45:00,41.58,41.69,41.23,41.25,43137.0,38.6873,38.7896,38.3617,38.3803,43137.0
2020-04-28 09:50:00,41.23,41.47,41.23,41.3,15029.0,38.3617,38.585,38.3617,38.4268,15029.0
2020-04-28 09:55:00,41.27,41.27,40.94,40.99,82576.0,38.3989,38.3989,38.0918,38.1383,82576.0
2020-04-28 10:00:00,41.01,41.1,40.75,40.99,40406.0,38.157,38.2407,37.915,38.1383,40406.0
2020-04-28 10:05:00,41.02,41.24,41.02,41.15,35600.0,38.1663,38.371,38.1663,38.2872,35600.0
2020-04-28 10:10:00,41.13,41.22,41.06,41.22,21041.0,38.2686,38.3523,38.2035,38.3523,21041.0
2020-04-28 10:15:00,41.21,41.31,41.21,41.28,12244.0,38.343,38.4361,38.343,38.4082,12244.0
2020-04-28 10:20:00,41.29,41.29,40.99,41.01,25641.0,38.4175,38.4175,38.1383,38.157,25641.0
2020-04-28 10:25:00,40.98,41.19,40.92,41.16,11098.0,38.129,38.3244,38.0732,38.2965,11098.0
2020-04-28 10:30:00,41.2,41.38,41.2,41.3,38472.0,38.3337,38.5012,38.3337,38.4268,38472.0
2020-04-28 10:35:00,41.37,41.4,41.22,41.22,18638.0,38.4919,38.5198,38.3523,38.3523,18638.0
2020-04-28 10:40:00,41.24,41.24,41.08,41.16,25269.0,38.371,38.371,38.2221,38.2965,25269.0
2020-04-28 10:45:00,41.15,41.31,41.01,41.29,41704.0,38.2872,38.4361,38.157,38.4175,41704.0
2020-04-28 10:50:00,41.28,41.39,41.17,41.21,17402.0,38.4082,38.5105,38.3058,38.343,17402.0
2020-04-28 10:55:00,41.18,41.24,40.98,41.09,18902.0,38.3151,38.371,38.129,38.2314,18902.0
2020-04-28 11:00:00,41.08,41.2,41.0,41.06,21511.0,38.2221,38.3337,38.1477,38.2035,21511.0
2020-04-28 11:05:00,41.11,41.25,41.11,41.19,16000.0,38.25,38.3803,38.25,38.3244,16000.0
2020-04-28 11:10:00,41.21,41.33,41.08,41.31,11166.0,38.343,38.4547,38.2221,38.4361,11166.0
2020-04-28 11:15:00,41.26,41.35,41.18,41.31,4700.0,38.3896,38.4733,38.3151,38.4361,4700.0
2020-04-28 11:20:00,41.31,41.31,41.17,41.19,5116.0,38.4361,38.4361,38.3058,38.3244,5116.0
2020-04-28 11:25:00,41.21,41.31,41.21,41.3,24862.0,38.343,38.4361,38.343,38.4268,24862.0
2020-04-28 11:30:00,41.35,41.39,41.3,41.36,9904.0,38.4733,38.5105,38.4268,38.4826,9904.0
2020-04-28 11:35:00,41.4,41.55,41.37,41.48,13663.0,38.5198,38.6594,38.4919,38.5943,13663.0
2020-04-28 11:40:00,41.42,41.59,41.38,41.53,20342.0,38.5384,38.6966,38.5012,38.6408,20342.0
2020-04-28 11:45:00,41.54,41.68,41.54,41.65,18217.0,38.6501,38.7803,38.6501,38.7524,18217.0
2020-04-28 11:50:00,41.65,41.66,41.55,41.56,7701.0,38.7524,38.7617,38.6594,38.6687,7701.0
2020-04-28 11:55:00,41.57,41.63,41.49,41.5,13100.0,38.678,38.7338,38.6036,38.6129,13100.0
2020-04-28 12:00:00,41.51,41.57,41.43,41.56,6797.0,38.6222,38.678,38.5477,38.6687,6797.0
2020-04-28 12:05:00,41.59,41.82,41.58,41.75,39815.0,38.6966,38.9106,38.6873,38.8455,39815.0
2020-04-28 12:10:00,41.8,41.81,41.71,41.75,18915.0,38.892,38.9013,38.8083,38.8455,18915.0
2020-04-28 12:15:00,41.77,41.77,41.59,41.63,25220.0,38.8641,38.8641,38.6966,38.7338,25220.0
2020-04-28 12:20:00,41.66,41.77,41.64,41.75,18168.0,38.7617,38.8641,38.7431,38.8455,18168.0
2020-04-28 12:25:00,41.76,41.92,41.75,41.84,35359.0,38.8548,39.0036,38.8455,38.9292,35359.0
2020-04-28 12:30:00,41.81,41.94,41.79,41.9,13884.0,38.9013,39.0223,38.8827,38.985,13884.0
2020-04-28 12:35:00,41.9,41.91,41.76,41.79,6155.0,38.985,38.9943,38.8548,38.8827,6155.0
2020-04-28 12:40:00,41.83,41.87,41.77,41.82,12300.0,38.9199,38.9571,38.8641,38.9106,12300.0
2020-04-28 12:45:00,41.82,41.82,41.64,41.69,21724.0,38.9106,38.9106,38.7431,38.7896,21724.0
2020-04-28 12:50:00,41.67,41.84,41.67,41.75,29817.0,38.771,38.9292,38.771,38.8455,29817.0
2020-04-28 12:55:00,41.76,41.78,41.69,41.73,9100.0,38.8548,38.8734,38.7896,38.8269,9100.0
2020-04-28 13:00:00,41.76,41.81,41.73,41.75,4536.0,38.8548,38.9013,38.8269,38.8455,4536.0
2020-04-28 13:05:00,41.75,41.81,41.73,41.8,5413.0,38.8455,38.9013,38.8269,38.892,5413.0
2020-04-28 13:10:00,41.79,41.89,41.77,41.87,6055.0,38.8827,38.9757,38.8641,38.9571,6055.0
2020-04-28 13:15:00,41.84,41.86,41.77,41.78,4876.0,38.9292,38.9478,38.8641,38.8734,4876.0
2020-04-28 13:20:00,41.83,41.95,41.83,41.94,6706.0,38.9199,39.0316,38.9199,39.0223,6706.0
2020-04-28 13:25:00,41.9,41.94,41.87,41.89,3739.0,38.985,39.0223,38.9571,38.9757,3739.0
2020-04-28 13:30:00,41.92,42.01,41.9,42.0,16499.0,39.0036,39.0874,38.985,39.0781,16499.0
2020-04-28 13:35:00,42.02,42.1,41.98,42.04,17853.0,39.0967,39.1711,39.0595,39.1153,17853.0
2020-04-28 13:40:00,42.02,42.04,41.97,41.99,6265.0,39.0967,39.1153,39.0502,39.0688,6265.0
2020-04-28 13:45:00,42.02,42.02,41.94,41.99,22360.0,39.0967,39.0967,39.0223,39.0688,22360.0
2020-04-28 13:50:00,41.97,41.97,41.91,41.93,6815.0,39.0502,39.0502,38.9943,39.013,6815.0
2020-04-28 13:55:00,41.92,42.0,41.84,41.93,14243.0,39.0036,39.0781,38.9292,39.013,14243.0
2020-04-28 14:00:00,41.96,42.04,41.96,42.03,8040.0,39.0409,39.1153,39.0409,39.106,8040.0
2020-04-28 14:05:00,42.01,42.07,41.97,42.02,32020.0,39.0874,39.1432,39.0502,39.0967,32020.0
2020-04-28 14:10:00,42.0,42.01,41.93,41.97,6787.0,39.0781,39.0874,39.013,39.0502,6787.0
2020-04-28 14:15:00,41.98,42.0,41.87,41.89,7279.0,39.0595,39.0781,38.9571,38.9757,7279.0
2020-04-28 14:20:00,41.89,41.97,41.86,41.97,6957.0,38.9757,39.0502,38.9478,39.0502,6957.0
2020-04-28 14:25:00,41.92,41.96,41.84,41.9,14901.0,39.0036,39.0409,38.9292,38.985,14901.0
2020-04-28 14:30:00,41.91,41.93,41.86,41.86,8900.0,38.9943,39.013,38.9478,38.9478,8900.0
2020-04-28 14:35:00,41.86,41.9,41.82,41.82,4957.0,38.9478,38.985,38.9106,38.9106,4957.0
2020-04-28 14:40:00,41.82,41.83,41.78,41.79,8050.0,38.9106,38.9199,38.8734,38.8827,8050.0
2020-04-28 14:45:00,41.82,41.85,41.78,41.85,5718.0,38.9106,38.9385,38.8734,38.9385,5718.0
2020-04-28 14:50:00,41.84,41.88,41.77,41.85,13243.0,38.9292,38.9664,38.8641,38.9385,13243.0
2020-04-28 14:55:00,41.84,41.88,41.84,41.88,2604.0,38.9292,38.9664,38.9292,38.9664,2604.0
2020-04-28 15:00:00,41.85,41.93,41.84,41.89,41710.0,38.9385,39.013,38.9292,38.9757,41710.0
2020-04-28 15:05:00,41.9,41.92,41.81,41.83,20592.0,38.985,39.0036,38.9013,38.9199,20592.0
2020-04-28 15:10:00,41.83,41.83,41.7,41.71,11200.0,38.9199,38.9199,38.799,38.8083,11200.0
2020-04-28 15:15:00,41.72,41.73,41.53,41.54,23908.0,38.8176,38.8269,38.6408,38.6501,23908.0
2020-04-28 15:20:00,41.53,41.62,41.51,41.53,28478.0,38.6408,38.7245,38.6222,38.6408,28478.0
2020-04-28 15:25:00,41.57,41.68,41.53,41.67,10440.0,38.678,38.7803,38.6408,38.771,10440.0
2020-04-28 15:30:00,41.66,41.69,41.61,41.68,29332.0,38.7617,38.7896,38.7152,38.7803,29332.0
2020-04-28 15:35:00,41.66,41.76,41.66,41.72,27907.0,38.7617,38.8548,38.7617,38.8176,27907.0
2020-04-28 15:40:00,41.72,41.78,41.61,41.61,22754.0,38.8176,38.8734,38.7152,38.7152,22754.0
2020-04-28 15:45:00,41.61,41.63,41.53,41.53,32515.0,38.7152,38.7338,38.6408,38.6408,32515.0
2020-04-28 15:50:00,41.49,41.65,41.49,41.52,77892.0,38.6036,38.7524,38.6036,38.6315,77892.0
2020-04-28 15:55:00,41.52,41.8,41.5,41.75,208062.0,38.6315,38.892,38.6129,38.8455,208062.0
2020-04-29 09:30:00,41.43,41.52,41.16,41.23,63481.0,38.5477,38.6315,38.2965,38.3617,63481.0
2020-04-29 09:35:00,41.28,41.37,41.16,41.27,28938.0,38.4082,38.4919,38.2965,38.3989,28938.0
2020-04-29 09:40:00,41.34,41.69,41.34,41.57,106883.0,38.464,38.7896,38.464,38.678,106883.0
2020-04-29 09:45:00,41.56,41.89,41.53,41.87,34984.0,38.6687,38.9757,38.6408,38.9571,34984.0
2020-04-29 09:50:00,41.89,42.12,41.85,42.09,79374.0,38.9757,39.1897,38.9385,39.1618,79374.0
2020-04-29 09:55:00,42.12,42.37,42.12,42.31,55790.0,39.1897,39.4223,39.1897,39.3665,55790.0
2020-04-29 10:00:00,42.36,42.37,42.0,42.31,45173.0,39.413,39.4223,39.0781,39.3665,45173.0
2020-04-29 10:05:00,42.35,42.42,42.26,42.31,60949.0,39.4037,39.4689,39.32,39.3665,60949.0
2020-04-29 10:10:00,42.32,42.47,42.21,42.39,55975.0,39.3758,39.5154,39.2735,39.441,55975.0
2020-04-29 10:15:00,42.44,42.44,42.14,42.18,19765.0,39.4875,39.4875,39.2083,39.2456,19765.0
2020-04-29 10:20:00,42.16,42.35,42.12,42.35,25683.0,39.227,39.4037,39.1897,39.4037,25683.0
2020-04-29 10:25:00,42.34,42.34,42.13,42.15,19732.0,39.3944,39.3944,39.199,39.2176,19732.0
2020-04-29 10:30:00,42.19,42.24,41.95,42.06,21910.0,39.2549,39.3014,39.0316,39.1339,21910.0
2020-04-29 10:35:00,42.04,42.06,41.82,41.9,20755.0,39.1153,39.1339,38.9106,38.985,20755.0
2020-04-29 10:40:00,41.93,42.03,41.86,41.89,7542.0,39.013,39.106,38.9478,38.9757,7542.0
2020-04-29 10:45:00,41.89,41.89,41.71,41.76,8141.0,38.9757,38.9757,38.8083,38.8548,8141.0
2020-04-29 10:50:00,41.81,41.88,41.76,41.76,10916.0,38.9013,38.9664,38.8548,38.8548,10916.0
2020-04-29 10:55:00,41.83,41.83,41.64,41.7,15138.0,38.9199,38.9199,38.7431,38.799,15138.0
2020-04-29 11:00:00,41.68,41.75,41.61,41.62,12452.0,38.7803,38.8455,38.7152,38.7245,12452.0
2020-04-29 11:05:00,41.63,41.82,41.58,41.82,26982.0,38.7338,38.9106,38.6873,38.9106,26982.0
2020-04-29 11:10:00,41.78,41.86,41.63,41.65,12090.0,38.8734,38.9478,38.7338,38.7524,12090.0
2020-04-29 11:15:00,41.65,41.65,41.55,41.55,8400.0,38.7524,38.7524,38.6594,38.6594,8400.0
2020-04-29 11:20:00,41.51,41.83,41.46,41.83,24431.0,38.6222,38.9199,38.5756,38.9199,24431.0
2020-04-29 11:25:00,41.84,41.95,41.77,41.8,20755.0,38.9292,39.0316,38.8641,38.892,20755.0
2020-04-29 11:30:00,41.8,41.94,41.8,41.92,7223.0,38.892,39.0223,38.892,39.0036,7223.0
2020-04-29 11:35:00,41.95,41.95,41.85,41.87,3500.0,39.0316,39.0316,38.9385,38.9571,3500.0
2020-04-29 11:40:00,41.89,41.92,41.75,41.77,16500.0,38.9757,39.0036,38.8455,38.8641,16500.0
2020-04-29 11:45:00,41.74,41.88,41.74,41.8,2400.0,38.8362,38.9664,38.8362,38.892,2400.0
2020-04-29 11:50:00,41.82,41.86,41.76,41.8,9924.0,38.9106,38.9478,38.8548,38.892,9924.0
2020-04-29 11:55:00,41.81,41.81,41.6,41.63,13350.0,38.9013,38.9013,38.7059,38.7338,13350.0
2020-04-29 12:00:00,41.63,41.7,41.55,41.57,9914.0,38.7338,38.799,38.6594,38.678,9914.0
2020-04-29 12:05:00,41.56,41.7,41.55,41.69,9634.0,38.6687,38.799,38.6594,38.7896,9634.0
2020-04-29 12:10:00,41.71,41.72,41.63,41.71,6065.0,38.8083,38.8176,38.7338,38.8083,6065.0
2020-04-29 12:15:00,41.68,41.74,41.62,41.66,6800.0,38.7803,38.8362,38.7245,38.7617,6800.0
2020-04-29 12:20:00,41.69,41.75,41.67,41.67,3800.0,38.7896,38.8455,38.771,38.771,3800.0
2020-04-29 12:25:00,41.64,41.64,41.52,41.52,5550.0,38.7431,38.7431,38.6315,38.6315,5550.0
2020-04-29 12:30:00,41.52,41.67,41.52,41.63,6345.0,38.6315,38.771,38.6315,38.7338,6345.0
2020-04-29 12:35:00,41.59,41.62,41.49,41.49,6261.0,38.6966,38.7245,38.6036,38.6036,6261.0
2020-04-29 12:40:00,41.5,41.53,41.37,41.4,31587.0,38.6129,38.6408,38.4919,38.5198,31587.0
2020-04-29 12:45:00,41.43,41.44,41.27,41.34,15776.0,38.5477,38.557,38.3989,38.464,15776.0
2020-04-29 12:50:00,41.33,41.41,41.28,41.37,8234.0,38.4547,38.5291,38.4082,38.4919,8234.0
2020-04-29 12:55:00,41.35,41.36,41.13,41.13,36462.0,38.4733,38.4826,38.2686,38.2686,36462.0
2020-04-29 13:00:00,41.16,41.35,41.15,41.35,15484.0,38.2965,38.4733,38.2872,38.4733,15484.0
2020-04-29 13:05:00,41.35,41.36,41.24,41.29,18551.0,38.4733,38.4826,38.371,38.4175,18551.0
2020-04-29 13:10:00,41.27,41.28,41.17,41.26,18566.0,38.3989,38.4082,38.3058,38.3896,18566.0
2020-04-29 13:15:00,41.25,41.45,41.25,41.45,7425.0,38.3803,38.5663,38.3803,38.5663,7425.0
2020-04-29 13:20:00,41.47,41.5,41.38,41.39,8213.0,38.585,38.6129,38.5012,38.5105,8213.0
2020-04-29 13:25:00,41.45,41.51,41.45,41.47,5468.0,38.5663,38.6222,38.5663,38.585,5468.0
2020-04-29 13:30:00,41.46,41.57,41.4,41.54,6600.0,38.5756,38.678,38.5198,38.6501,6600.0
2020-04-29 13:35:00,41.53,41.62,41.51,41.57,8879.0,38.6408,38.7245,38.6222,38.678,8879.0
2020-04-29 13:40:00,41.58,41.64,41.56,41.63,8089.0,38.6873,38.7431,38.6687,38.7338,8089.0
2020-04-29 13:45:00,41.64,41.7,41.56,41.58,10326.0,38.7431,38.799,38.6687,38.6873,10326.0
2020-04-29 13:50:00,41.65,41.7,41.62,41.67,4077.0,38.7524,38.799,38.7245,38.771,4077.0
2020-04-29 13:55:00,41.71,41.89,41.7,41.75,14087.0,38.8083,38.9757,38.799,38.8455,14087.0
2020-04-29 14:00:00,41.83,42.11,41.8,41.96,18222.0,38.9199,39.1804,38.892,39.0409,18222.0
2020-04-29 14:05:00,41.89,41.89,41.5,41.5,43793.0,38.9757,38.9757,38.6129,38.6129,43793.0
2020-04-29 14:10:00,41.57,41.65,41.51,41.53,11499.0,38.678,38.7524,38.6222,38.6408,11499.0
2020-04-29 14:15:00,41.56,41.56,41.31,41.34,21321.0,38.6687,38.6687,38.4361,38.464,21321.0
2020-04-29 14:20:00,41.37,41.62,41.34,41.56,31067.0,38.4919,38.7245,38.464,38.6687,31067.0
2020-04-29 14:25:00,41.55,41.6,41.48,41.48,7390.0,38.6594,38.7059,38.5943,38.5943,7390.0
2020-04-29 14:30:00,41.5,41.54,41.34,41.39,14519.0,38.6129,38.6501,38.464,38.5105,14519.0
2020-04-29 14:35:00,41.38,41.69,41.38,41.65,21126.0,38.5012,38.7896,38.5012,38.7524,21126.0
2020-04-29 14:40:00,41.64,41.69,41.56,41.69,5615.0,38.7431,38.7896,38.6687,38.7896,5615.0
2020-04-29 14:45:00,41.74,41.88,41.71,41.76,42867.0,38.8362,38.9664,38.8083,38.8548,42867.0
2020-04-29 14:50:00,41.77,41.84,41.72,41.76,14804.0,38.8641,38.9292,38.8176,38.8548,14804.0
2020-04-29 14:55:00,41.76,41.78,41.69,41.71,19639.0,38.8548,38.8734,38.7896,38.8083,19639.0
2020-04-29 15:00:00,41.72,41.79,41.66,41.78,15300.0,38.8176,38.8827,38.7617,38.8734,15300.0
2020-04-29 15:05:00,41.81,41.81,41.73,41.8,11992.0,38.9013,38.9013,38.8269,38.892,11992.0
2020-04-29 15:10:00,41.81,41.93,41.77,41.93,12879.0,38.9013,39.013,38.8641,39.013,12879.0
2020-04-29 15:15:00,41.92,42.01,41.87,42.01,16562.0,39.0036,39.0874,38.9571,39.0874,16562.0
2020-04-29 15:20:00,42.01,42.08,41.99,42.05,20075.0,39.0874,39.1525,39.0688,39.1246,20075.0
2020-04-29 15:25:00,42.06,42.24,42.06,42.21,21912.0,39.1339,39.3014,39.1339,39.2735,21912.0
2020-04-29 15:30:00,42.2,42.31,42.16,42.31,15850.0,39.2642,39.3665,39.227,39.3665,15850.0
2020-04-29 15:35:00,42.31,42.63,42.29,42.58,105011.0,39.3665,39.6643,39.3479,39.6177,105011.0
2020-04-29 15:40:00,42.6,42.85,42.58,42.82,92763.0,39.6363,39.8689,39.6177,39.841,92763.0
2020-04-29 15:45:00,42.83,43.01,42.76,42.89,99245.0,39.8503,40.0178,39.7852,39.9062,99245.0
2020-04-29 15:50:00,42.9,42.9,42.69,42.73,138602.0,39.9155,39.9155,39.7201,39.7573,138602.0
2020-04-29 15:55:00,42.73,42.92,42.71,42.92,184507.0,39.7573,39.9341,39.7387,39.9341,184507.0
2020-04-30 09:30:00,41.75,42.42,41.52,42.39,62715.0,38.8455,39.4689,38.6315,39.441,62715.0
2020-04-30 09:35:00,42.28,42.3,41.94,42.28,33096.0,39.3386,39.3572,39.0223,39.3386,33096.0
2020-04-30 09:40:00,42.26,42.51,42.21,42.4,87116.0,39.32,39.5526,39.2735,39.4503,87116.0
2020-04-30 09:45:00,42.39,42.39,41.83,41.9,66432.0,39.441,39.441,38.9199,38.985,66432.0
2020-04-30 09:50:00,41.9,42.28,41.83,42.27,64739.0,38.985,39.3386,38.9199,39.3293,64739.0
2020-04-30 09:55:00,42.24,42.33,42.1,42.24,15336.0,39.3014,39.3851,39.1711,39.3014,15336.0
2020-04-30 10:00:00,42.17,42.31,42.04,42.09,26609.0,39.2363,39.3665,39.1153,39.1618,26609.0
2020-04-30 10:05:00,42.09,42.24,42.0,42.04,39508.0,39.1618,39.3014,39.0781,39.1153,39508.0
2020-04-30 10:10:00,42.06,42.06,41.68,41.73,56294.0,39.1339,39.1339,38.7803,38.8269,56294.0
2020-04-30 10:15:00,41.7,41.98,41.69,41.86,42917.0,38.799,39.0595,38.7896,38.9478,42917.0
2020-04-30 10:20:00,41.84,41.86,41.69,41.8,19680.0,38.9292,38.9478,38.7896,38.892,19680.0
2020-04-30 10:25:00,41.83,42.28,41.82,42.27,69625.0,38.9199,39.3386,38.9106,39.3293,69625.0
2020-04-30 10:30:00,42.22,42.26,42.0,42.03,41639.0,39.2828,39.32,39.0781,39.106,41639.0
2020-04-30 10:35:00,42.05,42.11,41.83,42.05,30309.0,39.1246,39.1804,38.9199,39.1246,30309.0
2020-04-30 10:40:00,42.01,42.14,41.82,41.86,14519.0,39.0874,39.2083,38.9106,38.9478,14519.0
2020-04-30 10:45:00,41.87,41.93,41.74,41.79,29982.0,38.9571,39.013,38.8362,38.8827,29982.0
2020-04-30 10:50:00,41.83,41.88,41.77,41.87,11372.0,38.9199,38.9664,38.8641,38.9571,11372.0
2020-04-30 10:55:00,41.83,41.9,41.7,41.82,21472.0,38.9199,38.985,38.799,38.9106,21472.0
2020-04-30 11:00:00,41.82,42.0,41.71,41.95,19417.0,38.9106,39.0781,38.8083,39.0316,19417.0
2020-04-30 11:05:00,42.0,42.1,41.96,41.98,45188.0,39.0781,39.1711,39.0409,39.0595,45188.0
2020-04-30 11:10:00,41.97,42.01,41.85,41.96,13900.0,39.0502,39.0874,38.9385,39.0409,13900.0
2020-04-30 11:15:00,41.96,42.02,41.92,41.93,12005.0,39.0409,39.0967,39.0036,39.013,12005.0
2020-04-30 11:20:00,41.91,41.92,41.77,41.79,6609.0,38.9943,39.0036,38.8641,38.8827,6609.0
2020-04-30 11:25:00,41.81,41.84,41.73,41.73,18571.0,38.9013,38.9292,38.8269,38.8269,18571.0
2020-04-30 11:30:00,41.73,41.87,41.72,41.74,10385.0,38.8269,38.9571,38.8176,38.8362,10385.0
2020-04-30 11:35:00,41.73,41.86,41.73,41.84,6558.0,38.8269,38.9478,38.8269,38.9292,6558.0
2020-04-30 11:40:00,41.84,41.84,41.53,41.59,19962.0,38.9292,38.9292,38.6408,38.6966,19962.0
2020-04-30 11:45:00,41.62,41.69,41.43,41.43,35905.0,38.7245,38.7896,38.5477,38.5477,35905.0
2020-04-30 11:50:00,41.44,41.55,41.35,41.53,40975.0,38.557,38.6594,38.4733,38.6408,40975.0
2020-04-30 11:55:00,41.54,41.58,41.21,41.27,56119.0,38.6501,38.6873,38.343,38.3989,56119.0
2020-04-30 12:00:00,41.29,41.3,40.96,41.19,66429.0,38.4175,38.4268,38.1104,38.3244,66429.0
2020-04-30 12:05:00,41.17,41.17,40.8,40.85,66481.0,38.3058,38.3058,37.9616,38.0081,66481.0
2020-04-30 12:10:00,40.84,41.01,40.79,40.82,37418.0,37.9988,38.157,37.9523,37.9802,37418.0
2020-04-30 12:15:00,40.79,40.79,40.44,40.49,125670.0,37.9523,37.9523,37.6266,37.6731,125670.0
2020-04-30 12:20:00,40.48,40.85,40.48,40.77,55604.0,37.6638,38.0081,37.6638,37.9337,55604.0
2020-04-30 12:25:00,40.75,40.76,40.61,40.71,24450.0,37.915,37.9243,37.7848,37.8778,24450.0
2020-04-30 12:30:00,40.72,40.88,40.62,40.85,28446.0,37.8871,38.036,37.7941,38.0081,28446.0
2020-04-30 12:35:00,40.83,40.88,40.75,40.84,26524.0,37.9895,38.036,37.915,37.9988,26524.0
2020-04-30 12:40:00,40.84,40.93,40.76,40.91,22948.0,37.9988,38.0825,37.9243,38.0639,22948.0
2020-04-30 12:45:00,40.89,40.92,40.79,40.9,11026.0,38.0453,38.0732,37.9523,38.0546,11026.0
2020-04-30 12:50:00,40.89,40.89,40.79,40.81,25125.0,38.0453,38.0453,37.9523,37.9709,25125.0
2020-04-30 12:55:00,40.81,40.95,40.78,40.93,21687.0,37.9709,38.1011,37.943,38.0825,21687.0
2020-04-30 13:00:00,40.96,41.01,40.88,40.9,17596.0,38.1104,38.157,38.036,38.0546,17596.0
2020-04-30 13:05:00,40.91,40.93,40.8,40.89,16246.0,38.0639,38.0825,37.9616,38.0453,16246.0
2020-04-30 13:10:00,40.88,40.92,40.74,40.84,41126.0,38.036,38.0732,37.9057,37.9988,41126.0
2020-04-30 13:15:00,40.83,40.85,40.73,40.76,34485.0,37.9895,38.0081,37.8964,37.9243,34485.0
2020-04-30 13:20:00,40.74,40.77,40.63,40.66,44218.0,37.9057,37.9337,37.8034,37.8313,44218.0
2020-04-30 13:25:00,40.65,40.71,40.61,40.67,20857.0,37.822,37.8778,37.7848,37.8406,20857.0
2020-04-30 13:30:00,40.69,40.81,40.65,40.76,17410.0,37.8592,37.9709,37.822,37.9243,17410.0
2020-04-30 13:35:00,40.78,40.79,40.64,40.69,10168.0,37.943,37.9523,37.8127,37.8592,10168.0
2020-04-30 13:40:00,40.68,40.68,40.6,40.66,10702.0,37.8499,37.8499,37.7755,37.8313,10702.0
2020-04-30 13:45:00,40.67,40.68,40.51,40.54,18574.0,37.8406,37.8499,37.6917,37.7197,18574.0
2020-04-30 13:50:00,40.54,40.55,40.49,40.54,22192.0,37.7197,37.729,37.6731,37.7197,22192.0
2020-04-30 13:55:00,40.53,40.66,40.53,40.61,14955.0,37.7103,37.8313,37.7103,37.7848,14955.0
2020-04-30 14:00:00,40.61,40.78,40.58,40.75,13965.0,37.7848,37.943,37.7569,37.915,13965.0
2020-04-30 14:05:00,40.74,40.86,40.71,40.76,11362.0,37.9057,38.0174,37.8778,37.9243,11362.0
2020-04-30 14:10:00,40.76,40.84,40.69,40.74,11821.0,37.9243,37.9988,37.8592,37.9057,11821.0
2020-04-30 14:15:00,40.71,40.73,40.64,40.64,7327.0,37.8778,37.8964,37.8127,37.8127,7327.0
2020-04-30 14:20:00,40.63,40.68,40.62,40.68,13588.0,37.8034,37.8499,37.7941,37.8499,13588.0
2020-04-30 14:25:00,40.69,40.85,40.66,40.83,20579.0,37.8592,38.0081,37.8313,37.9895,20579.0
2020-04-30 14:30:00,40.83,40.85,40.72,40.76,9653.0,37.9895,38.0081,37.8871,37.9243,9653.0
2020-04-30 14:35:00,40.76,40.79,40.71,40.76,14484.0,37.9243,37.9523,37.8778,37.9243,14484.0
2020-04-30 14:40:00,40.77,40.84,40.72,40.72,24942.0,37.9337,37.9988,37.8871,37.8871,24942.0
2020-04-30 14:45:00,40.71,40.71,40.56,40.56,14307.0,37.8778,37.8778,37.7383,37.7383,14307.0
2020-04-30 14:50:00,40.57,40.6,40.48,40.53,19332.0,37.7476,37.7755,37.6638,37.7103,19332.0
2020-04-30 14:55:00,40.53,40.54,40.42,40.5,37123.0,37.7103,37.7197,37.608,37.6824,37123.0
2020-04-30 15:00:00,40.49,40.55,40.42,40.52,36032.0,37.6731,37.729,37.608,37.701,36032.0
2020-04-30 15:05:00,40.54,40.6,40.48,40.5,39559.0,37.7197,37.7755,37.6638,37.6824,39559.0
2020-04-30 15:10:00,40.51,40.54,40.44,40.5,31886.0,37.6917,37.7197,37.6266,37.6824,31886.0
2020-04-30 15:15:00,40.48,40.67,40.48,40.56,69782.0,37.6638,37.8406,37.6638,37.7383,69782.0
2020-04-30 15:20:00,40.57,40.72,40.51,40.59,92890.0,37.7476,37.8871,37.6917,37.7662,92890.0
2020-04-30 15:25:00,40.59,40.61,40.5,40.53,24878.0,37.7662,37.7848,37.6824,37.7103,24878.0
2020-04-30 15:30:00,40.53,40.55,40.4,40.4,54815.0,37.7103,37.729,37.5894,37.5894,54815.0
2020-04-30 15:35:00,40.4,40.52,40.39,40.46,32232.0,37.5894,37.701,37.5801,37.6452,32232.0
2020-04-30 15:40:00,40.46,40.53,40.18,40.32,106330.0,37.6452,37.7103,37.3847,37.515,106330.0
2020-04-30 15:45:00,40.33,40.43,40.33,40.33,57744.0,37.5243,37.6173,37.5243,37.5243,57744.0
2020-04-30 15:50:00,40.33,40.44,40.29,40.35,62556.0,37.5243,37.6266,37.487,37.5429,62556.0
2020-04-30 15:55:00,40.33,40.48,40.31,40.33,252932.0,37.5243,37.6638,37.5057,37.5243,252932.0
2020-05-01 09:30:00,39.35,39.92,39.1,39.78,148862.0,36.6124,37.1428,36.3798,37.0125,148862.0
2020-05-01 09:35:00,39.81,40.35,39.8,40.25,136559.0,37.0404,37.5429,37.0311,37.4498,136559.0
2020-05-01 09:40:00,40.23,40.45,40.09,40.12,65928.0,37.4312,37.6359,37.301,37.3289,65928.0
2020-05-01 09:45:00,40.15,40.59,40.15,40.25,56051.0,37.3568,37.7662,37.3568,37.4498,56051.0
2020-05-01 09:50:00,40.3,40.47,40.24,40.34,29760.0,37.4964,37.6545,37.4405,37.5336,29760.0
2020-05-01 09:55:00,40.31,40.49,40.29,40.45,15416.0,37.5057,37.6731,37.487,37.6359,15416.0
2020-05-01 10:00:00,40.4,40.51,40.13,40.16,48195.0,37.5894,37.6917,37.3382,37.3661,48195.0
2020-05-01 10:05:00,40.19,40.32,39.95,40.02,33369.0,37.394,37.515,37.1707,37.2358,33369.0
2020-05-01 10:10:00,40.01,40.04,39.68,39.86,29937.0,37.2265,37.2544,36.9195,37.087,29937.0
2020-05-01 10:15:00,39.84,39.96,39.75,39.75,22347.0,37.0684,37.18,36.9846,36.9846,22347.0
2020-05-01 10:20:00,39.73,39.79,39.56,39.59,25415.0,36.966,37.0218,36.8078,36.8357,25415.0
2020-05-01 10:25:00,39.6,39.91,39.59,39.86,20584.0,36.845,37.1335,36.8357,37.087,20584.0
2020-05-01 10:30:00,39.86,39.94,39.66,39.82,15436.0,37.087,37.1614,36.9009,37.0497,15436.0
2020-05-01 10:35:00,39.84,40.13,39.82,40.06,17122.0,37.0684,37.3382,37.0497,37.273,17122.0
2020-05-01 10:40:00,40.04,40.16,39.92,40.1,14300.0,37.2544,37.3661,37.1428,37.3103,14300.0
2020-05-01 10:45:00,40.07,40.26,40.07,40.2,25856.0,37.2824,37.4591,37.2824,37.4033,25856.0
2020-05-01 10:50:00,40.22,40.22,40.03,40.06,14114.0,37.4219,37.4219,37.2451,37.273,14114.0
2020-05-01 10:55:00,40.04,40.26,39.98,40.25,13859.0,37.2544,37.4591,37.1986,37.4498,13859.0
2020-05-01 11:00:00,40.24,40.24,40.07,40.14,10278.0,37.4405,37.4405,37.2824,37.3475,10278.0
2020-05-01 11:05:00,40.12,40.56,40.12,40.49,42086.0,37.3289,37.7383,37.3289,37.6731,42086.0
2020-05-01 11:10:00,40.51,40.69,40.49,40.57,47943.0,37.6917,37.8592,37.6731,37.7476,47943.0
2020-05-01 11:15:00,40.6,40.61,40.43,40.59,9611.0,37.7755,37.7848,37.6173,37.7662,9611.0
2020-05-01 11:20:00,40.59,40.77,40.59,40.64,12770.0,37.7662,37.9337,37.7662,37.8127,12770.0
2020-05-01 11:25:00,40.65,40.94,40.61,40.8,82137.0,37.822,38.0918,37.7848,37.9616,82137.0
2020-05-01 11:30:00,40.83,41.02,40.79,40.99,13248.0,37.9895,38.1663,37.9523,38.1383,13248.0
2020-05-01 11:35:00,41.05,41.13,40.92,41.04,24880.0,38.1942,38.2686,38.0732,38.1849,24880.0
2020-05-01 11:40:00,41.03,41.23,40.99,41.19,33439.0,38.1756,38.3617,38.1383,38.3244,33439.0
2020-05-01 11:45:00,41.16,41.16,40.91,40.96,42333.0,38.2965,38.2965,38.0639,38.1104,42333.0
2020-05-01 11:50:00,40.98,40.98,40.68,40.78,11420.0,38.129,38.129,37.8499,37.943,11420.0
2020-05-01 11:55:00,40.79,40.86,40.77,40.83,7593.0,37.9523,38.0174,37.9337,37.9895,7593.0
2020-05-01 12:00:00,40.83,40.86,40.64,40.71,14781.0,37.9895,38.0174,37.8127,37.8778,14781.0
2020-05-01 12:05:00,40.67,40.88,40.67,40.85,3852.0,37.8406,38.036,37.8406,38.0081,3852.0
2020-05-01 12:10:00,40.82,41.01,40.82,41.01,6743.0,37.9802,38.157,37.9802,38.157,6743.0
2020-05-01 12:15:00,41.01,41.05,40.89,41.05,18161.0,38.157,38.1942,38.0453,38.1942,18161.0
2020-05-01 12:20:00,40.97,40.99,40.78,40.86,14394.0,38.1197,38.1383,37.943,38.0174,14394.0
2020-05-01 12:25:00,40.88,40.88,40.79,40.81,6200.0,38.036,38.036,37.9523,37.9709,6200.0
2020-05-01 12:30:00,40.79,40.81,40.63,40.72,29209.0,37.9523,37.9709,37.8034,37.8871,29209.0
2020-05-01 12:35:00,40.72,40.77,40.72,40.75,1400.0,37.8871,37.9337,37.8871,37.915,1400.0
2020-05-01 12:40:00,40.75,40.81,40.72,40.75,3305.0,37.915,37.9709,37.8871,37.915,3305.0
2020-05-01 12:45:00,40.66,40.79,40.64,40.79,5526.0,37.8313,37.9523,37.8127,37.9523,5526.0
2020-05-01 12:50:00,40.8,40.95,40.8,40.88,3700.0,37.9616,38.1011,37.9616,38.036,3700.0
2020-05-01 12:55:00,40.86,40.9,40.85,40.87,1800.0,38.0174,38.0546,38.0081,38.0267,1800.0
2020-05-01 13:00:00,40.86,40.87,40.75,40.76,5885.0,38.0174,38.0267,37.915,37.9243,5885.0
2020-05-01 13:05:00,40.76,40.76,40.69,40.72,3100.0,37.9243,37.9243,37.8592,37.8871,3100.0
2020-05-01 13:10:00,40.72,40.75,40.71,40.72,3741.0,37.8871,37.915,37.8778,37.8871,3741.0
2020-05-01 13:15:00,40.67,40.67,40.59,40.61,4100.0,37.8406,37.8406,37.7662,37.7848,4100.0
2020-05-01 13:20:00,40.63,40.68,40.57,40.57,8559.0,37.8034,37.8499,37.7476,37.7476,8559.0
2020-05-01 13:25:00,40.56,40.64,40.56,40.63,3100.0,37.7383,37.8127,37.7383,37.8034,3100.0
2020-05-01 13:30:00,40.61,40.76,40.61,40.73,5900.0,37.7848,37.9243,37.7848,37.8964,5900.0
2020-05-01 13:35:00,40.73,40.73,40.64,40.67,1513.0,37.8964,37.8964,37.8127,37.8406,1513.0
2020-05-01 13:40:00,40.69,40.74,40.68,40.72,4600.0,37.8592,37.9057,37.8499,37.8871,4600.0
2020-05-01 13:45:00,40.74,40.85,40.73,40.85,6842.0,37.9057,38.0081,37.8964,38.0081,6842.0
2020-05-01 13:50:00,40.84,40.9,40.79,40.79,8535.0,37.9988,38.0546,37.9523,37.9523,8535.0
2020-05-01 13:55:00,40.8,40.98,40.8,40.92,4400.0,37.9616,38.129,37.9616,38.0732,4400.0
2020-05-01 14:00:00,40.92,40.99,40.86,40.99,3300.0,38.0732,38.1383,38.0174,38.1383,3300.0
2020-05-01 14:05:00,40.97,40.97,40.82,40.82,4257.0,38.1197,38.1197,37.9802,37.9802,4257.0
2020-05-01 14:10:00,40.81,40.88,40.74,40.85,1600.0,37.9709,38.036,37.9057,38.0081,1600.0
2020-05-01 14:15:00,40.83,40.91,40.82,40.84,7041.0,37.9895,38.0639,37.9802,37.9988,7041.0
2020-05-01 14:20:00,40.84,40.98,40.83,40.97,8308.0,37.9988,38.129,37.9895,38.1197,8308.0
2020-05-01 14:25:00,40.93,40.96,40.92,40.94,4490.0,38.0825,38.1104,38.0732,38.0918,4490.0
2020-05-01 14:30:00,40.9,40.9,40.84,40.85,4343.0,38.0546,38.0546,37.9988,38.0081,4343.0
2020-05-01 14:35:00,40.87,40.92,40.85,40.92,8296.0,38.0267,38.0732,38.0081,38.0732,8296.0
2020-05-01 14:40:00,40.89,40.89,40.85,40.86,4600.0,38.0453,38.0453,38.0081,38.0174,4600.0
2020-05-01 14:45:00,40.84,40.91,40.84,40.91,2500.0,37.9988,38.0639,37.9988,38.0639,2500.0
2020-05-01 14:50:00,40.88,40.99,40.88,40.94,4179.0,38.036,38.1383,38.036,38.0918,4179.0
2020-05-01 14:55:00,40.98,41.25,40.98,41.15,24033.0,38.129,38.3803,38.129,38.2872,24033.0
2020-05-01 15:00:00,41.14,41.24,41.09,41.1,16600.0,38.2779,38.371,38.2314,38.2407,16600.0
2020-05-01 15:05:00,41.1,41.24,41.07,41.2,19019.0,38.2407,38.371,38.2128,38.3337,19019.0
2020-05-01 15:10:00,41.21,41.34,41.18,41.34,26264.0,38.343,38.464,38.3151,38.464,26264.0
2020-05-01 15:15:00,41.32,41.33,41.1,41.1,19117.0,38.4454,38.4547,38.2407,38.2407,19117.0
2020-05-01 15:20:00,41.09,41.11,41.0,41.06,19951.0,38.2314,38.25,38.1477,38.2035,19951.0
2020-05-01 15:25:00,41.05,41.15,41.03,41.13,16454.0,38.1942,38.2872,38.1756,38.2686,16454.0
2020-05-01 15:30:00,41.12,41.2,41.1,41.11,17081.0,38.2593,38.3337,38.2407,38.25,17081.0
2020-05-01 15:35:00,41.12,41.27,41.12,41.26,35112.0,38.2593,38.3989,38.2593,38.3896,35112.0
2020-05-01 15:40:00,41.26,41.3,41.2,41.27,26988.0,38.3896,38.4268,38.3337,38.3989,26988.0
2020-05-01 15:45:00,41.29,41.3,41.13,41.28,47816.0,38.4175,38.4268,38.2686,38.4082,47816.0
2020-05-01 15:50:00,41.27,41.34,41.14,41.28,85055.0,38.3989,38.464,38.2779,38.4082,85055.0
2020-05-01 15:55:00,41.3,41.48,41.23,41.23,225193.0,38.4268,38.5943,38.3617,38.3617,225193.0
2020-05-04 09:30:00,41.75,42.21,41.58,42.2,82188.0,38.8455,39.2735,38.6873,39.2642,82188.0
2020-05-04 09:35:00,42.17,42.17,41.81,42.04,46450.0,39.2363,39.2363,38.9013,39.1153,46450.0
2020-05-04 09:40:00,42.05,42.23,41.96,42.03,30062.0,39.1246,39.2921,39.0409,39.106,30062.0
2020-05-04 09:45:00,42.02,42.19,41.82,42.17,43553.0,39.0967,39.2549,38.9106,39.2363,43553.0
2020-05-04 09:50:00,42.13,42.16,41.86,42.12,16729.0,39.199,39.227,38.9478,39.1897,16729.0
2020-05-04 09:55:00,42.14,42.22,41.87,41.96,23424.0,39.2083,39.2828,38.9571,39.0409,23424.0
2020-05-04 10:00:00,41.95,42.02,41.83,41.88,14865.0,39.0316,39.0967,38.9199,38.9664,14865.0
2020-05-04 10:05:00,41.91,41.99,41.7,41.87,17512.0,38.9943,39.0688,38.799,38.9571,17512.0
2020-05-04 10:10:00,41.88,42.0,41.83,41.92,21798.0,38.9664,39.0781,38.9199,39.0036,21798.0
2020-05-04 10:15:00,41.93,42.21,41.93,42.15,9570.0,39.013,39.2735,39.013,39.2176,9570.0
2020-05-04 10:20:00,42.11,42.22,42.04,42.11,17343.0,39.1804,39.2828,39.1153,39.1804,17343.0
2020-05-04 10:25:00,42.11,42.19,42.03,42.18,18783.0,39.1804,39.2549,39.106,39.2456,18783.0
2020-05-04 10:30:00,42.19,42.3,42.15,42.22,30475.0,39.2549,39.3572,39.2176,39.2828,30475.0
2020-05-04 10:35:00,42.25,42.26,41.94,42.04,24105.0,39.3107,39.32,39.0223,39.1153,24105.0
2020-05-04 10:40:00,41.98,42.01,41.86,41.99,29777.0,39.0595,39.0874,38.9478,39.0688,29777.0
2020-05-04 10:45:00,41.93,42.0,41.81,41.87,18586.0,39.013,39.0781,38.9013,38.9571,18586.0
2020-05-04 10:50:00,41.87,41.87,41.51,41.63,35111.0,38.9571,38.9571,38.6222,38.7338,35111.0
2020-05-04 10:55:00,41.67,41.8,41.58,41.73,12650.0,38.771,38.892,38.6873,38.8269,12650.0
2020-05-04 11:00:00,41.71,41.87,41.66,41.82,18302.0,38.8083,38.9571,38.7617,38.9106,18302.0
2020-05-04 11:05:00,41.82,41.94,41.71,41.79,33141.0,38.9106,39.0223,38.8083,38.8827,33141.0
2020-05-04 11:10:00,41.79,41.9,41.78,41.86,8871.0,38.8827,38.985,38.8734,38.9478,8871.0
2020-05-04 11:15:00,41.86,42.1,41.85,42.1,30663.0,38.9478,39.1711,38.9385,39.1711,30663.0
2020-05-04 11:20:00,42.09,42.09,41.91,42.01,19232.0,39.1618,39.1618,38.9943,39.0874,19232.0
2020-05-04 11:25:00,42.01,42.07,41.9,42.04,7700.0,39.0874,39.1432,38.985,39.1153,7700.0
2020-05-04 11:30:00,42.05,42.06,41.9,41.91,12213.0,39.1246,39.1339,38.985,38.9943,12213.0
2020-05-04 11:35:00,41.91,41.97,41.84,41.95,19807.0,38.9943,39.0502,38.9292,39.0316,19807.0
2020-05-04 11:40:00,41.94,41.99,41.91,41.97,11283.0,39.0223,39.0688,38.9943,39.0502,11283.0
2020-05-04 11:45:00,41.98,41.99,41.91,41.98,6800.0,39.0595,39.0688,38.9943,39.0595,6800.0
2020-05-04 11:50:00,41.98,42.07,41.95,42.03,5700.0,39.0595,39.1432,39.0316,39.106,5700.0
2020-05-04 11:55:00,42.04,42.19,42.02,42.18,11200.0,39.1153,39.2549,39.0967,39.2456,11200.0
2020-05-04 12:00:00,42.12,42.18,42.08,42.13,19711.0,39.1897,39.2456,39.1525,39.199,19711.0
2020-05-04 12:05:00,42.13,42.13,42.04,42.12,18834.0,39.199,39.199,39.1153,39.1897,18834.0
2020-05-04 12:10:00,42.11,42.18,42.07,42.17,7137.0,39.1804,39.2456,39.1432,39.2363,7137.0
2020-05-04 12:15:00,42.16,42.21,42.04,42.08,11687.0,39.227,39.2735,39.1153,39.1525,11687.0
2020-05-04 12:20:00,42.11,42.18,42.09,42.15,6850.0,39.1804,39.2456,39.1618,39.2176,6850.0
2020-05-04 12:25:00,42.18,42.2,42.08,42.14,8463.0,39.2456,39.2642,39.1525,39.2083,8463.0
2020-05-04 12:30:00,42.13,42.15,42.07,42.12,6799.0,39.199,39.2176,39.1432,39.1897,6799.0
2020-05-04 12:35:00,42.15,42.19,42.07,42.19,4609.0,39.2176,39.2549,39.1432,39.2549,4609.0
2020-05-04 12:40:00,42.16,42.21,42.08,42.15,7006.0,39.227,39.2735,39.1525,39.2176,7006.0
2020-05-04 12:45:00,42.14,42.22,42.12,42.17,7341.0,39.2083,39.2828,39.1897,39.2363,7341.0
2020-05-04 12:50:00,42.19,42.21,42.1,42.13,10769.0,39.2549,39.2735,39.1711,39.199,10769.0
2020-05-04 12:55:00,42.14,42.26,42.13,42.26,16665.0,39.2083,39.32,39.199,39.32,16665.0
2020-05-04 13:00:00,42.26,42.3,42.23,42.24,14336.0,39.32,39.3572,39.2921,39.3014,14336.0
2020-05-04 13:05:00,42.24,42.31,42.2,42.28,9252.0,39.3014,39.3665,39.2642,39.3386,9252.0
2020-05-04 13:10:00,42.26,42.28,42.18,42.2,8050.0,39.32,39.3386,39.2456,39.2642,8050.0
2020-05-04 13:15:00,42.2,42.25,42.17,42.2,19169.0,39.2642,39.3107,39.2363,39.2642,19169.0
2020-05-04 13:20:00,42.2,42.3,42.2,42.24,11696.0,39.2642,39.3572,39.2642,39.3014,11696.0
2020-05-04 13:25:00,42.23,42.31,42.2,42.25,8163.0,39.2921,39.3665,39.2642,39.3107,8163.0
2020-05-04 13:30:00,42.25,42.36,42.25,42.31,9264.0,39.3107,39.413,39.3107,39.3665,9264.0
2020-05-04 13:35:00,42.3,42.32,42.26,42.27,6038.0,39.3572,39.3758,39.32,39.3293,6038.0
2020-05-04 13:40:00,42.26,42.26,42.09,42.13,9980.0,39.32,39.32,39.1618,39.199,9980.0
2020-05-04 13:45:00,42.13,42.24,42.13,42.18,17132.0,39.199,39.3014,39.199,39.2456,17132.0
2020-05-04 13:50:00,42.18,42.24,42.16,42.2,10779.0,39.2456,39.3014,39.227,39.2642,10779.0
2020-05-04 13:55:00,42.2,42.27,42.2,42.27,9894.0,39.2642,39.3293,39.2642,39.3293,9894.0
2020-05-04 14:00:00,42.29,42.34,42.24,42.28,8083.0,39.3479,39.3944,39.3014,39.3386,8083.0
2020-05-04 14:05:00,42.29,42.32,42.2,42.22,17179.0,39.3479,39.3758,39.2642,39.2828,17179.0
2020-05-04 14:10:00,42.22,42.23,42.16,42.19,6187.0,39.2828,39.2921,39.227,39.2549,6187.0
2020-05-04 14:15:00,42.19,42.24,42.12,42.21,11393.0,39.2549,39.3014,39.1897,39.2735,11393.0
2020-05-04 14:20:00,42.2,42.23,42.17,42.17,6719.0,39.2642,39.2921,39.2363,39.2363,6719.0
2020-05-04 14:25:00,42.16,42.24,42.16,42.24,5140.0,39.227,39.3014,39.227,39.3014,5140.0
2020-05-04 14:30:00,42.24,42.26,42.1,42.11,15075.0,39.3014,39.32,39.1711,39.1804,15075.0
2020-05-04 14:35:00,42.1,42.13,42.0,42.1,8904.0,39.1711,39.199,39.0781,39.1711,8904.0
2020-05-04 14:40:00,42.14,42.15,42.07,42.09,5857.0,39.2083,39.2176,39.1432,39.1618,5857.0
2020-05-04 14:45:00,42.1,42.13,42.1,42.12,7875.0,39.1711,39.199,39.1711,39.1897,7875.0
2020-05-04 14:50:00,42.15,42.17,42.08,42.12,7751.0,39.2176,39.2363,39.1525,39.1897,7751.0
2020-05-04 14:55:00,42.13,42.17,42.08,42.16,6618.0,39.199,39.2363,39.1525,39.227,6618.0
2020-05-04 15:00:00,42.17,42.22,42.15,42.22,15313.0,39.2363,39.2828,39.2176,39.2828,15313.0
2020-05-04 15:05:00,42.21,42.21,42.13,42.16,10418.0,39.2735,39.2735,39.199,39.227,10418.0
2020-05-04 15:10:00,42.16,42.18,42.12,42.13,15571.0,39.227,39.2456,39.1897,39.199,15571.0
2020-05-04 15:15:00,42.13,42.17,42.12,42.17,6930.0,39.199,39.2363,39.1897,39.2363,6930.0
2020-05-04 15:20:00,42.17,42.25,42.14,42.25,15113.0,39.2363,39.3107,39.2083,39.3107,15113.0
2020-05-04 15:25:00,42.26,42.26,42.17,42.21,16888.0,39.32,39.32,39.2363,39.2735,16888.0
2020-05-04 15:30:00,42.2,42.22,42.17,42.18,7470.0,39.2642,39.2828,39.2363,39.2456,7470.0
2020-05-04 15:35:00,42.18,42.2,41.89,41.93,60372.0,39.2456,39.2642,38.9757,39.013,60372.0
2020-05-04 15:40:00,41.92,42.09,41.92,42.07,23385.0,39.0036,39.1618,39.0036,39.1432,23385.0
2020-05-04 15:45:00,42.06,42.08,41.95,41.96,35930.0,39.1339,39.1525,39.0316,39.0409,35930.0
2020-05-04 15:50:00,41.98,42.09,41.95,42.05,44224.0,39.0595,39.1618,39.0316,39.1246,44224.0
2020-05-04 15:55:00,42.05,42.13,41.94,41.97,230470.0,39.1246,39.199,39.0223,39.0502,230470.0
2020-05-05 09:30:00,42.0,42.05,41.78,41.88,104115.0,39.0781,39.1246,38.8734,38.9664,104115.0
2020-05-05 09:35:00,41.87,42.02,41.77,41.85,44796.0,38.9571,39.0967,38.8641,38.9385,44796.0
2020-05-05 09:40:00,41.85,42.16,41.85,42.04,36859.0,38.9385,39.227,38.9385,39.1153,36859.0
2020-05-05 09:45:00,42.05,42.11,41.96,41.96,14000.0,39.1246,39.1804,39.0409,39.0409,14000.0
2020-05-05 09:50:00,41.96,42.06,41.87,41.97,20697.0,39.0409,39.1339,38.9571,39.0502,20697.0
2020-05-05 09:55:00,41.96,41.99,41.55,41.56,51707.0,39.0409,39.0688,38.6594,38.6687,51707.0
2020-05-05 10:00:00,41.56,41.59,40.84,41.16,133370.0,38.6687,38.6966,37.9988,38.2965,133370.0
2020-05-05 10:05:00,41.18,41.38,40.99,41.27,42045.0,38.3151,38.5012,38.1383,38.3989,42045.0
2020-05-05 10:10:00,41.26,41.28,41.01,41.12,26157.0,38.3896,38.4082,38.157,38.2593,26157.0
2020-05-05 10:15:00,41.14,41.45,41.12,41.43,19421.0,38.2779,38.5663,38.2593,38.5477,19421.0
2020-05-05 10:20:00,41.48,41.59,41.37,41.46,13629.0,38.5943,38.6966,38.4919,38.5756,13629.0
2020-05-05 10:25:00,41.45,41.47,41.29,41.35,9119.0,38.5663,38.585,38.4175,38.4733,9119.0
2020-05-05 10:30:00,41.41,41.49,41.25,41.31,5632.0,38.5291,38.6036,38.3803,38.4361,5632.0
2020-05-05 10:35:00,41.3,41.38,41.15,41.23,19398.0,38.4268,38.5012,38.2872,38.3617,19398.0
2020-05-05 10:40:00,41.22,41.33,41.14,41.3,10172.0,38.3523,38.4547,38.2779,38.4268,10172.0
2020-05-05 10:45:00,41.31,41.31,41.17,41.26,6000.0,38.4361,38.4361,38.3058,38.3896,6000.0
2020-05-05 10:50:00,41.34,41.34,41.22,41.34,4465.0,38.464,38.464,38.3523,38.464,4465.0
2020-05-05 10:55:00,41.36,41.44,41.32,41.44,9600.0,38.4826,38.557,38.4454,38.557,9600.0
2020-05-05 11:00:00,41.47,41.59,41.42,41.58,7325.0,38.585,38.6966,38.5384,38.6873,7325.0
2020-05-05 11:05:00,41.58,41.73,41.54,41.56,18812.0,38.6873,38.8269,38.6501,38.6687,18812.0
2020-05-05 11:10:00,41.55,41.59,41.47,41.48,8343.0,38.6594,38.6966,38.585,38.5943,8343.0
2020-05-05 11:15:00,41.55,41.75,41.55,41.74,8852.0,38.6594,38.8455,38.6594,38.8362,8852.0
2020-05-05 11:20:00,41.67,41.78,41.66,41.74,11729.0,38.771,38.8734,38.7617,38.8362,11729.0
2020-05-05 11:25:00,41.7,41.74,41.67,41.68,6644.0,38.799,38.8362,38.771,38.7803,6644.0
2020-05-05 11:30:00,41.71,41.71,41.6,41.61,8397.0,38.8083,38.8083,38.7059,38.7152,8397.0
2020-05-05 11:35:00,41.64,41.65,41.53,41.62,13800.0,38.7431,38.7524,38.6408,38.7245,13800.0
2020-05-05 11:40:00,41.64,41.72,41.62,41.72,9196.0,38.7431,38.8176,38.7245,38.8176,9196.0
2020-05-05 11:45:00,41.72,41.79,41.72,41.74,6563.0,38.8176,38.8827,38.8176,38.8362,6563.0
2020-05-05 11:50:00,41.74,41.9,41.74,41.82,16429.0,38.8362,38.985,38.8362,38.9106,16429.0
2020-05-05 11:55:00,41.81,41.89,41.77,41.84,7219.0,38.9013,38.9757,38.8641,38.9292,7219.0
2020-05-05 12:00:00,41.84,41.92,41.82,41.92,17036.0,38.9292,39.0036,38.9106,39.0036,17036.0
2020-05-05 12:05:00,41.91,42.08,41.87,42.05,11256.0,38.9943,39.1525,38.9571,39.1246,11256.0
2020-05-05 12:10:00,42.04,42.05,41.93,42.0,4276.0,39.1153,39.1246,39.013,39.0781,4276.0
2020-05-05 12:15:00,41.97,41.97,41.9,41.92,3857.0,39.0502,39.0502,38.985,39.0036,3857.0
2020-05-05 12:20:00,41.9,41.96,41.88,41.9,4900.0,38.985,39.0409,38.9664,38.985,4900.0
2020-05-05 12:25:00,41.9,41.9,41.73,41.76,9213.0,38.985,38.985,38.8269,38.8548,9213.0
2020-05-05 12:30:00,41.82,41.9,41.78,41.78,4352.0,38.9106,38.985,38.8734,38.8734,4352.0
2020-05-05 12:35:00,41.8,41.86,41.8,41.86,1800.0,38.892,38.9478,38.892,38.9478,1800.0
2020-05-05 12:40:00,41.84,41.87,41.77,41.79,3800.0,38.9292,38.9571,38.8641,38.8827,3800.0
2020-05-05 12:45:00,41.85,41.98,41.85,41.98,3500.0,38.9385,39.0595,38.9385,39.0595,3500.0
2020-05-05 12:50:00,41.97,42.0,41.93,42.0,1808.0,39.0502,39.0781,39.013,39.0781,1808.0
2020-05-05 12:55:00,41.97,41.99,41.92,41.96,4648.0,39.0502,39.0688,39.0036,39.0409,4648.0
2020-05-05 13:00:00,41.95,42.0,41.92,41.97,7422.0,39.0316,39.0781,39.0036,39.0502,7422.0
2020-05-05 13:05:00,41.99,42.08,41.98,42.04,9180.0,39.0688,39.1525,39.0595,39.1153,9180.0
2020-05-05 13:10:00,42.04,42.07,41.94,42.03,7150.0,39.1153,39.1432,39.0223,39.106,7150.0
2020-05-05 13:15:00,42.03,42.03,42.0,42.0,1441.0,39.106,39.106,39.0781,39.0781,1441.0
2020-05-05 13:20:00,41.99,42.0,41.94,41.99,4316.0,39.0688,39.0781,39.0223,39.0688,4316.0
2020-05-05 13:25:00,41.99,42.1,41.99,42.09,8533.0,39.0688,39.1711,39.0688,39.1618,8533.0
2020-05-05 13:30:00,42.1,42.25,42.07,42.24,61446.0,39.1711,39.3107,39.1432,39.3014,61446.0
2020-05-05 13:35:00,42.24,42.4,42.22,42.4,58934.0,39.3014,39.4503,39.2828,39.4503,58934.0
2020-05-05 13:40:00,42.39,42.57,42.38,42.52,29353.0,39.441,39.6084,39.4316,39.5619,29353.0
2020-05-05 13:45:00,42.53,42.55,42.4,42.46,11496.0,39.5712,39.5898,39.4503,39.5061,11496.0
2020-05-05 13:50:00,42.45,42.49,42.45,42.47,8400.0,39.4968,39.534,39.4968,39.5154,8400.0
2020-05-05 13:55:00,42.48,42.51,42.38,42.51,10828.0,39.5247,39.5526,39.4316,39.5526,10828.0
2020-05-05 14:00:00,42.51,42.64,42.51,42.63,18939.0,39.5526,39.6736,39.5526,39.6643,18939.0
2020-05-05 14:05:00,42.64,42.82,42.64,42.82,70454.0,39.6736,39.841,39.6736,39.841,70454.0
2020-05-05 14:10:00,42.83,42.86,42.69,42.74,50817.0,39.8503,39.8783,39.7201,39.7666,50817.0
2020-05-05 14:15:00,42.76,42.76,42.56,42.69,15351.0,39.7852,39.7852,39.5991,39.7201,15351.0
2020-05-05 14:20:00,42.71,42.81,42.71,42.81,12827.0,39.7387,39.8317,39.7387,39.8317,12827.0
2020-05-05 14:25:00,42.81,42.81,42.63,42.66,16492.0,39.8317,39.8317,39.6643,39.6922,16492.0
2020-05-05 14:30:00,42.68,42.68,42.57,42.58,14549.0,39.7108,39.7108,39.6084,39.6177,14549.0
2020-05-05 14:35:00,42.59,42.72,42.57,42.66,10789.0,39.627,39.748,39.6084,39.6922,10789.0
2020-05-05 14:40:00,42.69,42.74,42.59,42.59,10272.0,39.7201,39.7666,39.627,39.627,10272.0
2020-05-05 14:45:00,42.59,42.6,42.44,42.55,26362.0,39.627,39.6363,39.4875,39.5898,26362.0
2020-05-05 14:50:00,42.58,42.68,42.58,42.64,10021.0,39.6177,39.7108,39.6177,39.6736,10021.0
2020-05-05 14:55:00,42.63,42.72,42.62,42.66,12264.0,39.6643,39.748,39.6549,39.6922,12264.0
2020-05-05 15:00:00,42.68,42.71,42.6,42.63,9283.0,39.7108,39.7387,39.6363,39.6643,9283.0
2020-05-05 15:05:00,42.62,42.67,42.55,42.65,22711.0,39.6549,39.7015,39.5898,39.6829,22711.0
2020-05-05 15:10:00,42.66,42.7,42.62,42.62,24935.0,39.6922,39.7294,39.6549,39.6549,24935.0
2020-05-05 15:15:00,42.64,42.64,42.53,42.55,22578.0,39.6736,39.6736,39.5712,39.5898,22578.0
2020-05-05 15:20:00,42.55,42.56,42.42,42.56,32249.0,39.5898,39.5991,39.4689,39.5991,32249.0
2020-05-05 15:25:00,42.56,42.58,42.32,42.32,28254.0,39.5991,39.6177,39.3758,39.3758,28254.0
2020-05-05 15:30:00,42.32,42.35,42.18,42.28,28370.0,39.3758,39.4037,39.2456,39.3386,28370.0
2020-05-05 15:35:00,42.29,42.3,42.12,42.17,21736.0,39.3479,39.3572,39.1897,39.2363,21736.0
2020-05-05 15:40:00,42.19,42.26,42.12,42.23,29360.0,39.2549,39.32,39.1897,39.2921,29360.0
2020-05-05 15:45:00,42.22,42.37,42.22,42.36,27450.0,39.2828,39.4223,39.2828,39.413,27450.0
2020-05-05 15:50:00,42.36,42.49,42.36,42.42,43008.0,39.413,39.534,39.413,39.4689,43008.0
2020-05-05 15:55:00,42.42,42.64,42.42,42.56,217880.0,39.4689,39.6736,39.4689,39.5991,217880.0
2020-05-06 09:30:00,41.61,41.96,41.28,41.75,189766.0,38.7152,39.0409,38.4082,38.8455,189766.0
2020-05-06 09:35:00,41.74,41.78,41.42,41.59,57999.0,38.8362,38.8734,38.5384,38.6966,57999.0
2020-05-06 09:40:00,41.56,41.96,41.46,41.91,29601.0,38.6687,39.0409,38.5756,38.9943,29601.0
2020-05-06 09:45:00,41.9,42.06,41.76,41.86,39566.0,38.985,39.1339,38.8548,38.9478,39566.0
2020-05-06 09:50:00,41.83,41.83,41.51,41.51,25118.0,38.9199,38.9199,38.6222,38.6222,25118.0
2020-05-06 09:55:00,41.53,41.64,41.49,41.63,25315.0,38.6408,38.7431,38.6036,38.7338,25315.0
2020-05-06 10:00:00,41.63,41.63,41.29,41.31,44200.0,38.7338,38.7338,38.4175,38.4361,44200.0
2020-05-06 10:05:00,41.3,41.45,41.17,41.17,40107.0,38.4268,38.5663,38.3058,38.3058,40107.0
2020-05-06 10:10:00,41.17,41.27,40.97,41.04,83164.0,38.3058,38.3989,38.1197,38.1849,83164.0
2020-05-06 10:15:00,41.04,41.33,41.01,41.33,29248.0,38.1849,38.4547,38.157,38.4547,29248.0
2020-05-06 10:20:00,41.32,41.37,41.22,41.26,12973.0,38.4454,38.4919,38.3523,38.3896,12973.0
2020-05-06 10:25:00,41.29,41.29,41.1,41.18,20814.0,38.4175,38.4175,38.2407,38.3151,20814.0
2020-05-06 10:30:00,41.17,41.28,41.09,41.22,36803.0,38.3058,38.4082,38.2314,38.3523,36803.0
2020-05-06 10:35:00,41.21,41.24,41.01,41.03,45725.0,38.343,38.371,38.157,38.1756,45725.0
2020-05-06 10:40:00,41.01,41.07,40.86,41.02,43742.0,38.157,38.2128,38.0174,38.1663,43742.0
2020-05-06 10:45:00,41.01,41.32,41.01,41.26,19902.0,38.157,38.4454,38.157,38.3896,19902.0
2020-05-06 10:50:00,41.25,41.27,41.1,41.11,21150.0,38.3803,38.3989,38.2407,38.25,21150.0
2020-05-06 10:55:00,41.11,41.18,40.96,41.14,25031.0,38.25,38.3151,38.1104,38.2779,25031.0
2020-05-06 11:00:00,41.13,41.13,40.94,41.05,28032.0,38.2686,38.2686,38.0918,38.1942,28032.0
2020-05-06 11:05:00,41.05,41.08,40.97,40.98,31505.0,38.1942,38.2221,38.1197,38.129,31505.0
2020-05-06 11:10:00,40.99,41.04,40.94,40.95,22797.0,38.1383,38.1849,38.0918,38.1011,22797.0
2020-05-06 11:15:00,40.92,41.06,40.88,41.03,31124.0,38.0732,38.2035,38.036,38.1756,31124.0
2020-05-06 11:20:00,41.02,41.11,41.01,41.09,13731.0,38.1663,38.25,38.157,38.2314,13731.0
2020-05-06 11:25:00,41.07,41.19,41.02,41.12,16341.0,38.2128,38.3244,38.1663,38.2593,16341.0
2020-05-06 11:30:00,41.14,41.15,41.06,41.13,12563.0,38.2779,38.2872,38.2035,38.2686,12563.0
2020-05-06 11:35:00,41.16,41.3,41.15,41.3,16091.0,38.2965,38.4268,38.2872,38.4268,16091.0
2020-05-06 11:40:00,41.3,41.35,41.24,41.26,16059.0,38.4268,38.4733,38.371,38.3896,16059.0
2020-05-06 11:45:00,41.26,41.3,41.24,41.27,10500.0,38.3896,38.4268,38.371,38.3989,10500.0
2020-05-06 11:50:00,41.24,41.32,41.19,41.31,20087.0,38.371,38.4454,38.3244,38.4361,20087.0
2020-05-06 11:55:00,41.32,41.51,41.31,41.38,12725.0,38.4454,38.6222,38.4361,38.5012,12725.0
2020-05-06 12:00:00,41.38,41.4,41.24,41.3,16827.0,38.5012,38.5198,38.371,38.4268,16827.0
2020-05-06 12:05:00,41.29,41.29,41.17,41.17,11859.0,38.4175,38.4175,38.3058,38.3058,11859.0
2020-05-06 12:10:00,41.17,41.2,40.99,41.1,24136.0,38.3058,38.3337,38.1383,38.2407,24136.0
2020-05-06 12:15:00,41.08,41.18,41.06,41.16,10800.0,38.2221,38.3151,38.2035,38.2965,10800.0
2020-05-06 12:20:00,41.15,41.26,41.1,41.24,12900.0,38.2872,38.3896,38.2407,38.371,12900.0
2020-05-06 12:25:00,41.24,41.24,41.18,41.23,9686.0,38.371,38.371,38.3151,38.3617,9686.0
2020-05-06 12:30:00,41.24,41.24,41.19,41.19,4377.0,38.371,38.371,38.3244,38.3244,4377.0
2020-05-06 12:35:00,41.19,41.19,41.11,41.17,12935.0,38.3244,38.3244,38.25,38.3058,12935.0
2020-05-06 12:40:00,41.15,41.16,41.13,41.14,3800.0,38.2872,38.2965,38.2686,38.2779,3800.0
2020-05-06 12:45:00,41.13,41.14,41.08,41.1,10359.0,38.2686,38.2779,38.2221,38.2407,10359.0
2020-05-06 12:50:00,41.1,41.25,41.08,41.24,13086.0,38.2407,38.3803,38.2221,38.371,13086.0
2020-05-06 12:55:00,41.23,41.28,41.22,41.28,7000.0,38.3617,38.4082,38.3523,38.4082,7000.0
2020-05-06 13:00:00,41.3,41.3,41.2,41.24,8553.0,38.4268,38.4268,38.3337,38.371,8553.0
2020-05-06 13:05:00,41.24,41.29,41.24,41.27,4299.0,38.371,38.4175,38.371,38.3989,4299.0
2020-05-06 13:10:00,41.28,41.28,41.21,41.24,19887.0,38.4082,38.4082,38.343,38.371,19887.0
2020-05-06 13:15:00,41.24,41.35,41.23,41.35,10799.0,38.371,38.4733,38.3617,38.4733,10799.0
2020-05-06 13:20:00,41.35,41.4,41.28,41.3,8609.0,38.4733,38.5198,38.4082,38.4268,8609.0
2020-05-06 13:25:00,41.31,41.42,41.29,41.42,10507.0,38.4361,38.5384,38.4175,38.5384,10507.0
2020-05-06 13:30:00,41.41,41.44,41.38,41.38,8692.0,38.5291,38.557,38.5012,38.5012,8692.0
2020-05-06 13:35:00,41.37,41.4,41.33,41.4,6900.0,38.4919,38.5198,38.4547,38.5198,6900.0
2020-05-06 13:40:00,41.4,41.42,41.37,41.41,6037.0,38.5198,38.5384,38.4919,38.5291,6037.0
2020-05-06 13:45:00,41.4,41.42,41.37,41.37,6801.0,38.5198,38.5384,38.4919,38.4919,6801.0
2020-05-06 13:50:00,41.36,41.38,41.28,41.28,18633.0,38.4826,38.5012,38.4082,38.4082,18633.0
2020-05-06 13:55:00,41.29,41.34,41.28,41.3,8990.0,38.4175,38.464,38.4082,38.4268,8990.0
2020-05-06 14:00:00,41.29,41.33,41.26,41.26,11730.0,38.4175,38.4547,38.3896,38.3896,11730.0
2020-05-06 14:05:00,41.26,41.39,41.25,41.38,11582.0,38.3896,38.5105,38.3803,38.5012,11582.0
2020-05-06 14:10:00,41.38,41.41,41.27,41.31,8629.0,38.5012,38.5291,38.3989,38.4361,8629.0
2020-05-06 14:15:00,41.32,41.36,41.3,41.36,6800.0,38.4454,38.4826,38.4268,38.4826,6800.0
2020-05-06 14:20:00,41.37,41.45,41.36,41.4,8128.0,38.4919,38.5663,38.4826,38.5198,8128.0
2020-05-06 14:25:00,41.41,41.41,41.37,41.4,7150.0,38.5291,38.5291,38.4919,38.5198,7150.0
2020-05-06 14:30:00,41.38,41.5,41.36,41.5,17940.0,38.5012,38.6129,38.4826,38.6129,17940.0
2020-05-06 14:35:00,41.48,41.63,41.46,41.61,32585.0,38.5943,38.7338,38.5756,38.7152,32585.0
2020-05-06 14:40:00,41.61,41.61,41.51,41.55,7100.0,38.7152,38.7152,38.6222,38.6594,7100.0
2020-05-06 14:45:00,41.54,41.55,41.46,41.47,5660.0,38.6501,38.6594,38.5756,38.585,5660.0
2020-05-06 14:50:00,41.45,41.54,41.45,41.53,4411.0,38.5663,38.6501,38.5663,38.6408,4411.0
2020-05-06 14:55:00,41.52,41.52,41.4,41.4,4671.0,38.6315,38.6315,38.5198,38.5198,4671.0
2020-05-06 15:00:00,41.4,41.48,41.4,41.47,11070.0,38.5198,38.5943,38.5198,38.585,11070.0
2020-05-06 15:05:00,41.48,41.56,41.48,41.55,9353.0,38.5943,38.6687,38.5943,38.6594,9353.0
2020-05-06 15:10:00,41.54,41.54,41.47,41.47,10818.0,38.6501,38.6501,38.585,38.585,10818.0
2020-05-06 15:15:00,41.47,41.49,41.4,41.43,14876.0,38.585,38.6036,38.5198,38.5477,14876.0
2020-05-06 15:20:00,41.44,41.48,41.41,41.42,12973.0,38.557,38.5943,38.5291,38.5384,12973.0
2020-05-06 15:25:00,41.42,41.47,41.4,41.43,15359.0,38.5384,38.585,38.5198,38.5477,15359.0
2020-05-06 15:30:00,41.43,41.43,41.22,41.22,38918.0,38.5477,38.5477,38.3523,38.3523,38918.0
2020-05-06 15:35:00,41.22,41.25,41.15,41.18,26056.0,38.3523,38.3803,38.2872,38.3151,26056.0
2020-05-06 15:40:00,41.19,41.21,41.17,41.19,24659.0,38.3244,38.343,38.3058,38.3244,24659.0
2020-05-06 15:45:00,41.19,41.21,41.16,41.16,30608.0,38.3244,38.343,38.2965,38.2965,30608.0
2020-05-06 15:50:00,41.16,41.34,41.16,41.22,57408.0,38.2965,38.464,38.2965,38.3523,57408.0
2020-05-06 15:55:00,41.22,41.33,41.15,41.28,174144.0,38.3523,38.4547,38.2872,38.4082,174144.0
2020-05-07 09:30:00,41.92,42.03,41.71,41.72,51446.0,39.0036,39.106,38.8083,38.8176,51446.0
2020-05-07 09:35:00,41.71,41.84,41.64,41.82,24908.0,38.8083,38.9292,38.7431,38.9106,24908.0
2020-05-07 09:40:00,41.79,41.81,41.54,41.74,20008.0,38.8827,38.9013,38.6501,38.8362,20008.0
2020-05-07 09:45:00,41.72,41.75,41.45,41.5,22855.0,38.8176,38.8455,38.5663,38.6129,22855.0
2020-05-07 09:50:00,41.51,41.77,41.5,41.77,16696.0,38.6222,38.8641,38.6129,38.8641,16696.0
2020-05-07 09:55:00,41.77,41.88,41.72,41.78,32052.0,38.8641,38.9664,38.8176,38.8734,32052.0
2020-05-07 10:00:00,41.79,42.01,41.77,42.01,29777.0,38.8827,39.0874,38.8641,39.0874,29777.0
2020-05-07 10:05:00,42.0,42.03,41.75,41.79,16380.0,39.0781,39.106,38.8455,38.8827,16380.0
2020-05-07 10:10:00,41.84,41.85,41.71,41.78,12600.0,38.9292,38.9385,38.8083,38.8734,12600.0
2020-05-07 10:15:00,41.78,41.86,41.72,41.72,9423.0,38.8734,38.9478,38.8176,38.8176,9423.0
2020-05-07 10:20:00,41.72,41.73,41.45,41.52,25518.0,38.8176,38.8269,38.5663,38.6315,25518.0
2020-05-07 10:25:00,41.52,41.74,41.52,41.68,7677.0,38.6315,38.8362,38.6315,38.7803,7677.0
2020-05-07 10:30:00,41.69,41.71,41.62,41.7,10477.0,38.7896,38.8083,38.7245,38.799,10477.0
2020-05-07 10:35:00,41.72,41.74,41.61,41.64,5575.0,38.8176,38.8362,38.7152,38.7431,5575.0
2020-05-07 10:40:00,41.65,41.72,41.59,41.62,4450.0,38.7524,38.8176,38.6966,38.7245,4450.0
2020-05-07 10:45:00,41.61,41.62,41.48,41.49,10086.0,38.7152,38.7245,38.5943,38.6036,10086.0
2020-05-07 10:50:00,41.5,41.59,41.48,41.59,3025.0,38.6129,38.6966,38.5943,38.6966,3025.0
2020-05-07 10:55:00,41.61,41.64,41.53,41.55,4800.0,38.7152,38.7431,38.6408,38.6594,4800.0
2020-05-07 11:00:00,41.59,41.66,41.58,41.61,5840.0,38.6966,38.7617,38.6873,38.7152,5840.0
2020-05-07 11:05:00,41.65,41.73,41.63,41.72,23240.0,38.7524,38.8269,38.7338,38.8176,23240.0
2020-05-07 11:10:00,41.72,41.72,41.61,41.63,12430.0,38.8176,38.8176,38.7152,38.7338,12430.0
2020-05-07 11:15:00,41.68,41.92,41.67,41.91,18488.0,38.7803,39.0036,38.771,38.9943,18488.0
2020-05-07 11:20:00,41.91,41.93,41.8,41.87,14044.0,38.9943,39.013,38.892,38.9571,14044.0
2020-05-07 11:25:00,41.86,41.98,41.86,41.93,19869.0,38.9478,39.0595,38.9478,39.013,19869.0
2020-05-07 11:30:00,41.88,42.03,41.88,42.0,13634.0,38.9664,39.106,38.9664,39.0781,13634.0
2020-05-07 11:35:00,42.01,42.15,42.0,42.07,17016.0,39.0874,39.2176,39.0781,39.1432,17016.0
2020-05-07 11:40:00,42.08,42.3,42.01,42.28,21975.0,39.1525,39.3572,39.0874,39.3386,21975.0
2020-05-07 11:45:00,42.29,42.51,42.28,42.38,46538.0,39.3479,39.5526,39.3386,39.4316,46538.0
2020-05-07 11:50:00,42.4,42.45,42.28,42.44,15163.0,39.4503,39.4968,39.3386,39.4875,15163.0
2020-05-07 11:55:00,42.46,42.62,42.46,42.53,24437.0,39.5061,39.6549,39.5061,39.5712,24437.0
2020-05-07 12:00:00,42.57,42.64,42.51,42.51,39618.0,39.6084,39.6736,39.5526,39.5526,39618.0
2020-05-07 12:05:00,42.5,42.68,42.5,42.65,22389.0,39.5433,39.7108,39.5433,39.6829,22389.0
2020-05-07 12:10:00,42.63,42.68,42.56,42.64,11344.0,39.6643,39.7108,39.5991,39.6736,11344.0
2020-05-07 12:15:00,42.65,42.71,42.62,42.66,14040.0,39.6829,39.7387,39.6549,39.6922,14040.0
2020-05-07 12:20:00,42.67,42.67,42.53,42.55,20426.0,39.7015,39.7015,39.5712,39.5898,20426.0
2020-05-07 12:25:00,42.57,42.6,42.43,42.43,14157.0,39.6084,39.6363,39.4782,39.4782,14157.0
2020-05-07 12:30:00,42.45,42.68,42.45,42.64,20606.0,39.4968,39.7108,39.4968,39.6736,20606.0
2020-05-07 12:35:00,42.65,42.72,42.6,42.72,21432.0,39.6829,39.748,39.6363,39.748,21432.0
2020-05-07 12:40:00,42.73,42.83,42.67,42.77,54788.0,39.7573,39.8503,39.7015,39.7945,54788.0
2020-05-07 12:45:00,42.77,42.91,42.77,42.8,28824.0,39.7945,39.9248,39.7945,39.8224,28824.0
2020-05-07 12:50:00,42.82,42.85,42.69,42.74,36309.0,39.841,39.8689,39.7201,39.7666,36309.0
2020-05-07 12:55:00,42.75,42.86,42.74,42.85,43724.0,39.7759,39.8783,39.7666,39.8689,43724.0
2020-05-07 13:00:00,42.85,43.13,42.82,43.11,48914.0,39.8689,40.1295,39.841,40.1109,48914.0
2020-05-07 13:05:00,43.13,43.13,42.99,43.04,33679.0,40.1295,40.1295,39.9992,40.0457,33679.0
2020-05-07 13:10:00,43.02,43.18,42.99,43.16,37920.0,40.0271,40.176,39.9992,40.1574,37920.0
2020-05-07 13:15:00,43.14,43.18,43.06,43.1,24789.0,40.1388,40.176,40.0643,40.1016,24789.0
2020-05-07 13:20:00,43.11,43.14,42.97,43.05,21643.0,40.1109,40.1388,39.9806,40.055,21643.0
2020-05-07 13:25:00,43.04,43.18,43.0,43.1,15948.0,40.0457,40.176,40.0085,40.1016,15948.0
2020-05-07 13:30:00,43.08,43.12,43.03,43.09,16600.0,40.0829,40.1202,40.0364,40.0923,16600.0
2020-05-07 13:35:00,43.09,43.4,43.09,43.36,40411.0,40.0923,40.3807,40.0923,40.3435,40411.0
2020-05-07 13:40:00,43.34,43.43,43.29,43.43,17241.0,40.3249,40.4086,40.2783,40.4086,17241.0
2020-05-07 13:45:00,43.42,43.44,43.32,43.38,19417.0,40.3993,40.4179,40.3063,40.3621,19417.0
2020-05-07 13:50:00,43.39,43.48,43.35,43.47,13680.0,40.3714,40.4551,40.3342,40.4458,13680.0
2020-05-07 13:55:00,43.48,43.68,43.44,43.66,37228.0,40.4551,40.6412,40.4179,40.6226,37228.0
2020-05-07 14:00:00,43.66,43.72,43.58,43.67,40921.0,40.6226,40.6784,40.5482,40.6319,40921.0
2020-05-07 14:05:00,43.69,43.84,43.68,43.81,23664.0,40.6505,40.7901,40.6412,40.7622,23664.0
2020-05-07 14:10:00,43.82,43.9,43.79,43.85,27615.0,40.7715,40.8459,40.7436,40.7994,27615.0
2020-05-07 14:15:00,43.85,43.85,43.61,43.64,27362.0,40.7994,40.7994,40.5761,40.604,27362.0
2020-05-07 14:20:00,43.63,43.65,43.54,43.55,20347.0,40.5947,40.6133,40.5109,40.5202,20347.0
2020-05-07 14:25:00,43.55,43.61,43.49,43.61,24856.0,40.5202,40.5761,40.4644,40.5761,24856.0
2020-05-07 14:30:00,43.61,43.7,43.54,43.58,18746.0,40.5761,40.6598,40.5109,40.5482,18746.0
2020-05-07 14:35:00,43.56,43.56,43.1,43.29,83775.0,40.5296,40.5296,40.1016,40.2783,83775.0
2020-05-07 14:40:00,43.3,43.35,43.16,43.35,29753.0,40.2876,40.3342,40.1574,40.3342,29753.0
2020-05-07 14:45:00,43.36,43.43,43.2,43.43,27583.0,40.3435,40.4086,40.1946,40.4086,27583.0
2020-05-07 14:50:00,43.41,43.53,43.31,43.46,19332.0,40.39,40.5016,40.2969,40.4365,19332.0
2020-05-07 14:55:00,43.47,43.54,43.45,43.48,11125.0,40.4458,40.5109,40.4272,40.4551,11125.0
2020-05-07 15:00:00,43.48,43.64,43.39,43.63,25794.0,40.4551,40.604,40.3714,40.5947,25794.0
2020-05-07 15:05:00,43.62,43.72,43.59,43.65,29159.0,40.5854,40.6784,40.5575,40.6133,29159.0
2020-05-07 15:10:00,43.65,43.73,43.6,43.68,19466.0,40.6133,40.6877,40.5668,40.6412,19466.0
2020-05-07 15:15:00,43.68,43.68,43.52,43.58,27993.0,40.6412,40.6412,40.4923,40.5482,27993.0
2020-05-07 15:20:00,43.58,43.59,43.43,43.54,40692.0,40.5482,40.5575,40.4086,40.5109,40692.0
2020-05-07 15:25:00,43.54,43.69,43.5,43.68,14878.0,40.5109,40.6505,40.4737,40.6412,14878.0
2020-05-07 15:30:00,43.7,43.7,43.53,43.56,41726.0,40.6598,40.6598,40.5016,40.5296,41726.0
2020-05-07 15:35:00,43.57,43.58,43.47,43.48,36016.0,40.5389,40.5482,40.4458,40.4551,36016.0
2020-05-07 15:40:00,43.47,43.5,43.42,43.44,52716.0,40.4458,40.4737,40.3993,40.4179,52716.0
2020-05-07 15:45:00,43.44,43.48,43.34,43.37,63759.0,40.4179,40.4551,40.3249,40.3528,63759.0
2020-05-07 15:50:00,43.39,43.51,43.23,43.32,87809.0,40.3714,40.483,40.2225,40.3063,87809.0
2020-05-07 15:55:00,43.31,43.44,43.26,43.34,168723.0,40.2969,40.4179,40.2504,40.3249,168723.0
2020-05-08 09:30:00,43.17,43.36,43.1,43.22,78452.0,40.1667,40.3435,40.1016,40.2132,78452.0
2020-05-08 09:35:00,43.24,43.49,43.15,43.42,38721.0,40.2318,40.4644,40.1481,40.3993,38721.0
2020-05-08 09:40:00,43.45,43.92,43.42,43.77,66296.0,40.4272,40.8645,40.3993,40.7249,66296.0
2020-05-08 09:45:00,43.78,43.96,43.67,43.85,46417.0,40.7342,40.9017,40.6319,40.7994,46417.0
2020-05-08 09:50:00,43.84,43.89,43.64,43.71,19245.0,40.7901,40.8366,40.604,40.6691,19245.0
2020-05-08 09:55:00,43.71,43.72,43.55,43.63,16899.0,40.6691,40.6784,40.5202,40.5947,16899.0
2020-05-08 10:00:00,43.64,43.71,43.48,43.48,15204.0,40.604,40.6691,40.4551,40.4551,15204.0
2020-05-08 10:05:00,43.47,43.58,43.28,43.3,29512.0,40.4458,40.5482,40.269,40.2876,29512.0
2020-05-08 10:10:00,43.3,43.61,43.3,43.54,13192.0,40.2876,40.5761,40.2876,40.5109,13192.0
2020-05-08 10:15:00,43.49,43.78,43.45,43.77,21889.0,40.4644,40.7342,40.4272,40.7249,21889.0
2020-05-08 10:20:00,43.76,43.81,43.64,43.8,10995.0,40.7156,40.7622,40.604,40.7529,10995.0
2020-05-08 10:25:00,43.81,43.9,43.81,43.82,20078.0,40.7622,40.8459,40.7622,40.7715,20078.0
2020-05-08 10:30:00,43.85,44.04,43.8,43.95,41838.0,40.7994,40.9762,40.7529,40.8924,41838.0
2020-05-08 10:35:00,43.93,43.99,43.72,43.77,22544.0,40.8738,40.9296,40.6784,40.7249,22544.0
2020-05-08 10:40:00,43.77,43.89,43.63,43.88,26368.0,40.7249,40.8366,40.5947,40.8273,26368.0
2020-05-08 10:45:00,43.84,43.88,43.76,43.77,9300.0,40.7901,40.8273,40.7156,40.7249,9300.0
2020-05-08 10:50:00,43.79,43.79,43.45,43.47,34603.0,40.7436,40.7436,40.4272,40.4458,34603.0
2020-05-08 10:55:00,43.46,43.61,43.35,43.55,30076.0,40.4365,40.5761,40.3342,40.5202,30076.0
2020-05-08 11:00:00,43.55,43.68,43.48,43.55,8100.0,40.5202,40.6412,40.4551,40.5202,8100.0
2020-05-08 11:05:00,43.57,43.58,43.42,43.54,6875.0,40.5389,40.5482,40.3993,40.5109,6875.0
2020-05-08 11:10:00,43.53,43.54,43.29,43.33,16275.0,40.5016,40.5109,40.2783,40.3156,16275.0
2020-05-08 11:15:00,43.31,43.42,43.3,43.36,15024.0,40.2969,40.3993,40.2876,40.3435,15024.0
2020-05-08 11:20:00,43.33,43.35,43.01,43.14,33928.0,40.3156,40.3342,40.0178,40.1388,33928.0
2020-05-08 11:25:00,43.12,43.21,43.04,43.16,13234.0,40.1202,40.2039,40.0457,40.1574,13234.0
2020-05-08 11:30:00,43.18,43.28,43.13,43.28,21915.0,40.176,40.269,40.1295,40.269,21915.0
2020-05-08 11:35:00,43.29,43.34,43.19,43.28,17549.0,40.2783,40.3249,40.1853,40.269,17549.0
2020-05-08 11:40:00,43.26,43.32,43.19,43.28,7833.0,40.2504,40.3063,40.1853,40.269,7833.0
2020-05-08 11:45:00,43.31,43.37,43.27,43.33,8500.0,40.2969,40.3528,40.2597,40.3156,8500.0
2020-05-08 11:50:00,43.32,43.37,43.29,43.35,3600.0,40.3063,40.3528,40.2783,40.3342,3600.0
2020-05-08 11:55:00,43.32,43.33,43.28,43.29,5500.0,40.3063,40.3156,40.269,40.2783,5500.0
2020-05-08 12:00:00,43.28,43.36,43.21,43.23,9100.0,40.269,40.3435,40.2039,40.2225,9100.0
2020-05-08 12:05:00,43.23,43.23,42.91,42.92,23823.0,40.2225,40.2225,39.9248,39.9341,23823.0
2020-05-08 12:10:00,42.95,43.0,42.84,42.9,20845.0,39.962,40.0085,39.8596,39.9155,20845.0
2020-05-08 12:15:00,42.92,42.99,42.87,42.97,16176.0,39.9341,39.9992,39.8876,39.9806,16176.0
2020-05-08 12:20:00,42.96,43.01,42.91,42.92,9500.0,39.9713,40.0178,39.9248,39.9341,9500.0
2020-05-08 12:25:00,42.91,42.91,42.84,42.88,7870.0,39.9248,39.9248,39.8596,39.8969,7870.0
2020-05-08 12:30:00,42.87,43.05,42.87,43.04,4470.0,39.8876,40.055,39.8876,40.0457,4470.0
2020-05-08 12:35:00,43.0,43.01,42.93,42.98,5450.0,40.0085,40.0178,39.9434,39.9899,5450.0
2020-05-08 12:40:00,42.98,43.03,42.92,42.96,4338.0,39.9899,40.0364,39.9341,39.9713,4338.0
2020-05-08 12:45:00,42.96,42.99,42.91,42.94,2800.0,39.9713,39.9992,39.9248,39.9527,2800.0
2020-05-08 12:50:00,42.94,42.94,42.79,42.86,12209.0,39.9527,39.9527,39.8131,39.8783,12209.0
2020-05-08 12:55:00,42.81,42.93,42.81,42.92,6569.0,39.8317,39.9434,39.8317,39.9341,6569.0
2020-05-08 13:00:00,42.9,42.9,42.86,42.89,3805.0,39.9155,39.9155,39.8783,39.9062,3805.0
2020-05-08 13:05:00,42.9,42.95,42.9,42.92,5200.0,39.9155,39.962,39.9155,39.9341,5200.0
2020-05-08 13:10:00,42.93,42.99,42.92,42.98,9732.0,39.9434,39.9992,39.9341,39.9899,9732.0
2020-05-08 13:15:00,42.98,43.0,42.89,42.93,4753.0,39.9899,40.0085,39.9062,39.9434,4753.0
2020-05-08 13:20:00,42.9,42.92,42.87,42.92,4090.0,39.9155,39.9341,39.8876,39.9341,4090.0
2020-05-08 13:25:00,42.92,42.93,42.8,42.86,5700.0,39.9341,39.9434,39.8224,39.8783,5700.0
2020-05-08 13:30:00,42.83,42.91,42.81,42.87,7006.0,39.8503,39.9248,39.8317,39.8876,7006.0
2020-05-08 13:35:00,42.86,42.88,42.74,42.77,8824.0,39.8783,39.8969,39.7666,39.7945,8824.0
2020-05-08 13:40:00,42.74,42.79,42.74,42.76,3900.0,39.7666,39.8131,39.7666,39.7852,3900.0
2020-05-08 13:45:00,42.78,42.79,42.67,42.73,9551.0,39.8038,39.8131,39.7015,39.7573,9551.0
2020-05-08 13:50:00,42.73,42.82,42.71,42.78,10800.0,39.7573,39.841,39.7387,39.8038,10800.0
2020-05-08 13:55:00,42.78,42.83,42.74,42.83,6952.0,39.8038,39.8503,39.7666,39.8503,6952.0
2020-05-08 14:00:00,42.83,42.9,42.81,42.83,6995.0,39.8503,39.9155,39.8317,39.8503,6995.0
2020-05-08 14:05:00,42.82,42.93,42.82,42.88,10424.0,39.841,39.9434,39.841,39.8969,10424.0
2020-05-08 14:10:00,42.85,42.85,42.67,42.69,23870.0,39.8689,39.8689,39.7015,39.7201,23870.0
2020-05-08 14:15:00,42.71,42.82,42.69,42.82,6667.0,39.7387,39.841,39.7201,39.841,6667.0
2020-05-08 14:20:00,42.82,42.89,42.81,42.81,6382.0,39.841,39.9062,39.8317,39.8317,6382.0
2020-05-08 14:25:00,42.8,42.98,42.8,42.98,12090.0,39.8224,39.9899,39.8224,39.9899,12090.0
2020-05-08 14:30:00,42.97,42.99,42.82,42.82,13616.0,39.9806,39.9992,39.841,39.841,13616.0
2020-05-08 14:35:00,42.83,42.95,42.81,42.92,14617.0,39.8503,39.962,39.8317,39.9341,14617.0
2020-05-08 14:40:00,42.9,42.99,42.88,42.92,6938.0,39.9155,39.9992,39.8969,39.9341,6938.0
2020-05-08 14:45:00,42.91,42.99,42.91,42.93,9387.0,39.9248,39.9992,39.9248,39.9434,9387.0
2020-05-08 14:50:00,42.91,42.91,42.84,42.86,8797.0,39.9248,39.9248,39.8596,39.8783,8797.0
2020-05-08 14:55:00,42.85,42.88,42.77,42.83,8939.0,39.8689,39.8969,39.7945,39.8503,8939.0
2020-05-08 15:00:00,42.82,42.92,42.81,42.87,7500.0,39.841,39.9341,39.8317,39.8876,7500.0
2020-05-08 15:05:00,42.85,42.87,42.68,42.68,14900.0,39.8689,39.8876,39.7108,39.7108,14900.0
2020-05-08 15:10:00,42.7,42.77,42.66,42.77,12708.0,39.7294,39.7945,39.6922,39.7945,12708.0
2020-05-08 15:15:00,42.75,42.81,42.67,42.8,19135.0,39.7759,39.8317,39.7015,39.8224,19135.0
2020-05-08 15:20:00,42.82,42.83,42.69,42.76,24753.0,39.841,39.8503,39.7201,39.7852,24753.0
2020-05-08 15:25:00,42.74,42.77,42.69,42.72,25184.0,39.7666,39.7945,39.7201,39.748,25184.0
2020-05-08 15:30:00,42.72,42.89,42.7,42.89,23201.0,39.748,39.9062,39.7294,39.9062,23201.0
2020-05-08 15:35:00,42.9,42.92,42.85,42.9,23452.0,39.9155,39.9341,39.8689,39.9155,23452.0
2020-05-08 15:40:00,42.89,42.96,42.88,42.94,33718.0,39.9062,39.9713,39.8969,39.9527,33718.0
2020-05-08 15:45:00,42.93,42.96,42.9,42.96,19616.0,39.9434,39.9713,39.9155,39.9713,19616.0
2020-05-08 15:50:00,42.95,43.08,42.95,43.06,50855.0,39.962,40.0829,39.962,40.0643,50855.0
2020-05-08 15:55:00,43.06,43.11,42.88,43.1,183866.0,40.0643,40.1109,39.8969,40.1016,183866.0
2020-05-11 09:30:00,43.05,43.24,42.88,43.22,109185.0,40.055,40.2318,39.8969,40.2132,109185.0
2020-05-11 09:35:00,43.21,43.34,43.12,43.17,33478.0,40.2039,40.3249,40.1202,40.1667,33478.0
2020-05-11 09:40:00,43.19,43.19,42.92,42.96,26096.0,40.1853,40.1853,39.9341,39.9713,26096.0
2020-05-11 09:45:00,42.96,42.96,42.64,42.74,62558.0,39.9713,39.9713,39.6736,39.7666,62558.0
2020-05-11 09:50:00,42.74,42.76,42.47,42.65,50730.0,39.7666,39.7852,39.5154,39.6829,50730.0
2020-05-11 09:55:00,42.58,42.68,42.4,42.47,37203.0,39.6177,39.7108,39.4503,39.5154,37203.0
2020-05-11 10:00:00,42.47,42.6,42.41,42.59,45806.0,39.5154,39.6363,39.4596,39.627,45806.0
2020-05-11 10:05:00,42.6,42.63,42.17,42.25,49927.0,39.6363,39.6643,39.2363,39.3107,49927.0
2020-05-11 10:10:00,42.23,42.23,42.03,42.08,42612.0,39.2921,39.2921,39.106,39.1525,42612.0
2020-05-11 10:15:00,42.08,42.09,41.69,41.78,69888.0,39.1525,39.1618,38.7896,38.8734,69888.0
2020-05-11 10:20:00,41.77,41.92,41.72,41.9,28305.0,38.8641,39.0036,38.8176,38.985,28305.0
2020-05-11 10:25:00,41.87,42.0,41.79,41.89,33072.0,38.9571,39.0781,38.8827,38.9757,33072.0
2020-05-11 10:30:00,41.88,42.07,41.83,41.92,17542.0,38.9664,39.1432,38.9199,39.0036,17542.0
2020-05-11 10:35:00,41.89,42.05,41.84,41.94,22500.0,38.9757,39.1246,38.9292,39.0223,22500.0
2020-05-11 10:40:00,41.93,41.96,41.87,41.94,29884.0,39.013,39.0409,38.9571,39.0223,29884.0
2020-05-11 10:45:00,41.94,42.05,41.86,41.91,33981.0,39.0223,39.1246,38.9478,38.9943,33981.0
2020-05-11 10:50:00,41.94,42.05,41.91,41.93,8839.0,39.0223,39.1246,38.9943,39.013,8839.0
2020-05-11 10:55:00,41.94,42.01,41.89,41.9,14650.0,39.0223,39.0874,38.9757,38.985,14650.0
2020-05-11 11:00:00,41.9,41.9,41.62,41.75,46143.0,38.985,38.985,38.7245,38.8455,46143.0
2020-05-11 11:05:00,41.73,41.76,41.58,41.75,31337.0,38.8269,38.8548,38.6873,38.8455,31337.0
2020-05-11 11:10:00,41.72,41.81,41.69,41.81,12135.0,38.8176,38.9013,38.7896,38.9013,12135.0
2020-05-11 11:15:00,41.82,41.9,41.76,41.88,18996.0,38.9106,38.985,38.8548,38.9664,18996.0
2020-05-11 11:20:00,41.84,42.0,41.82,41.98,15227.0,38.9292,39.0781,38.9106,39.0595,15227.0
2020-05-11 11:25:00,42.0,42.01,41.94,41.98,12527.0,39.0781,39.0874,39.0223,39.0595,12527.0
2020-05-11 11:30:00,41.99,42.13,41.99,42.09,17897.0,39.0688,39.199,39.0688,39.1618,17897.0
2020-05-11 11:35:00,42.09,42.1,41.87,41.9,20777.0,39.1618,39.1711,38.9571,38.985,20777.0
2020-05-11 11:40:00,41.9,41.96,41.82,41.93,18282.0,38.985,39.0409,38.9106,39.013,18282.0
2020-05-11 11:45:00,41.89,41.89,41.77,41.8,9090.0,38.9757,38.9757,38.8641,38.892,9090.0
2020-05-11 11:50:00,41.79,41.87,41.77,41.87,19643.0,38.8827,38.9571,38.8641,38.9571,19643.0
2020-05-11 11:55:00,41.87,41.95,41.84,41.88,19403.0,38.9571,39.0316,38.9292,38.9664,19403.0
2020-05-11 12:00:00,41.86,41.93,41.8,41.8,10378.0,38.9478,39.013,38.892,38.892,10378.0
2020-05-11 12:05:00,41.8,41.83,41.78,41.8,16816.0,38.892,38.9199,38.8734,38.892,16816.0
2020-05-11 12:10:00,41.79,41.85,41.73,41.84,8921.0,38.8827,38.9385,38.8269,38.9292,8921.0
2020-05-11 12:15:00,41.8,41.83,41.74,41.75,10732.0,38.892,38.9199,38.8362,38.8455,10732.0
2020-05-11 12:20:00,41.75,41.75,41.62,41.62,17369.0,38.8455,38.8455,38.7245,38.7245,17369.0
2020-05-11 12:25:00,41.63,41.73,41.6,41.7,27427.0,38.7338,38.8269,38.7059,38.799,27427.0
2020-05-11 12:30:00,41.69,41.73,41.65,41.71,18524.0,38.7896,38.8269,38.7524,38.8083,18524.0
2020-05-11 12:35:00,41.71,41.8,41.7,41.79,10315.0,38.8083,38.892,38.799,38.8827,10315.0
2020-05-11 12:40:00,41.78,41.84,41.77,41.83,6634.0,38.8734,38.9292,38.8641,38.9199,6634.0
2020-05-11 12:45:00,41.84,41.93,41.83,41.9,7402.0,38.9292,39.013,38.9199,38.985,7402.0
2020-05-11 12:50:00,41.93,41.98,41.88,41.97,9565.0,39.013,39.0595,38.9664,39.0502,9565.0
2020-05-11 12:55:00,41.95,42.03,41.9,42.0,8617.0,39.0316,39.106,38.985,39.0781,8617.0
2020-05-11 13:00:00,41.98,42.12,41.98,42.12,9959.0,39.0595,39.1897,39.0595,39.1897,9959.0
2020-05-11 13:05:00,42.09,42.15,42.04,42.14,14654.0,39.1618,39.2176,39.1153,39.2083,14654.0
2020-05-11 13:10:00,42.16,42.18,42.09,42.09,11127.0,39.227,39.2456,39.1618,39.1618,11127.0
2020-05-11 13:15:00,42.1,42.11,42.02,42.02,11255.0,39.1711,39.1804,39.0967,39.0967,11255.0
2020-05-11 13:20:00,42.05,42.22,42.05,42.22,14561.0,39.1246,39.2828,39.1246,39.2828,14561.0
2020-05-11 13:25:00,42.22,42.23,42.05,42.09,9563.0,39.2828,39.2921,39.1246,39.1618,9563.0
2020-05-11 13:30:00,42.09,42.12,42.03,42.03,9853.0,39.1618,39.1897,39.106,39.106,9853.0
2020-05-11 13:35:00,42.02,42.12,41.98,42.09,12369.0,39.0967,39.1897,39.0595,39.1618,12369.0
2020-05-11 13:40:00,42.08,42.16,42.06,42.1,9227.0,39.1525,39.227,39.1339,39.1711,9227.0
2020-05-11 13:45:00,42.1,42.11,42.03,42.03,15910.0,39.1711,39.1804,39.106,39.106,15910.0
2020-05-11 13:50:00,42.0,42.07,41.99,42.07,11960.0,39.0781,39.1432,39.0688,39.1432,11960.0
2020-05-11 13:55:00,42.05,42.15,42.0,42.15,11999.0,39.1246,39.2176,39.0781,39.2176,11999.0
2020-05-11 14:00:00,42.16,42.21,42.08,42.1,17294.0,39.227,39.2735,39.1525,39.1711,17294.0
2020-05-11 14:05:00,42.09,42.09,41.94,41.94,13658.0,39.1618,39.1618,39.0223,39.0223,13658.0
2020-05-11 14:10:00,41.95,42.05,41.93,42.02,15852.0,39.0316,39.1246,39.013,39.0967,15852.0
2020-05-11 14:15:00,42.04,42.04,41.94,41.97,7314.0,39.1153,39.1153,39.0223,39.0502,7314.0
2020-05-11 14:20:00,41.96,42.02,41.95,41.97,7314.0,39.0409,39.0967,39.0316,39.0502,7314.0
2020-05-11 14:25:00,41.96,41.98,41.87,41.9,9750.0,39.0409,39.0595,38.9571,38.985,9750.0
2020-05-11 14:30:00,41.92,41.94,41.86,41.89,8235.0,39.0036,39.0223,38.9478,38.9757,8235.0
2020-05-11 14:35:00,41.9,41.9,41.81,41.84,16928.0,38.985,38.985,38.9013,38.9292,16928.0
2020-05-11 14:40:00,41.83,41.83,41.8,41.82,67055.0,38.9199,38.9199,38.892,38.9106,67055.0
2020-05-11 14:45:00,41.82,41.97,41.82,41.94,33010.0,38.9106,39.0502,38.9106,39.0223,33010.0
2020-05-11 14:50:00,41.94,42.03,41.93,42.01,11695.0,39.0223,39.106,39.013,39.0874,11695.0
2020-05-11 14:55:00,42.0,42.06,42.0,42.04,3700.0,39.0781,39.1339,39.0781,39.1153,3700.0
2020-05-11 15:00:00,42.04,42.06,42.01,42.05,11021.0,39.1153,39.1339,39.0874,39.1246,11021.0
2020-05-11 15:05:00,42.06,42.08,41.98,41.99,13786.0,39.1339,39.1525,39.0595,39.0688,13786.0
2020-05-11 15:10:00,41.99,42.04,41.99,42.02,12888.0,39.0688,39.1153,39.0688,39.0967,12888.0
2020-05-11 15:15:00,42.03,42.14,42.03,42.09,31988.0,39.106,39.2083,39.106,39.1618,31988.0
2020-05-11 15:20:00,42.09,42.17,42.07,42.14,13953.0,39.1618,39.2363,39.1432,39.2083,13953.0
2020-05-11 15:25:00,42.12,42.15,42.08,42.12,17486.0,39.1897,39.2176,39.1525,39.1897,17486.0
2020-05-11 15:30:00,42.09,42.11,42.03,42.04,16554.0,39.1618,39.1804,39.106,39.1153,16554.0
2020-05-11 15:35:00,42.05,42.07,42.0,42.02,16137.0,39.1246,39.1432,39.0781,39.0967,16137.0
2020-05-11 15:40:00,42.03,42.08,41.99,42.07,14367.0,39.106,39.1525,39.0688,39.1432,14367.0
2020-05-11 15:45:00,42.06,42.06,41.94,41.95,24287.0,39.1339,39.1339,39.0223,39.0316,24287.0
2020-05-11 15:50:00,41.95,41.97,41.85,41.92,48931.0,39.0316,39.0502,38.9385,39.0036,48931.0
2020-05-11 15:55:00,41.93,41.97,41.81,41.92,170403.0,39.013,39.0502,38.9013,39.0036,170403.0
2020-05-12 09:30:00,42.48,42.77,42.48,42.58,72195.0,39.5247,39.7945,39.5247,39.6177,72195.0
2020-05-12 09:35:00,42.59,42.74,42.52,42.72,44070.0,39.627,39.7666,39.5619,39.748,44070.0
2020-05-12 09:40:00,42.74,42.92,42.68,42.68,46111.0,39.7666,39.9341,39.7108,39.7108,46111.0
2020-05-12 09:45:00,42.66,42.81,42.42,42.45,56913.0,39.6922,39.8317,39.4689,39.4968,56913.0
2020-05-12 09:50:00,42.47,42.74,42.46,42.64,24973.0,39.5154,39.7666,39.5061,39.6736,24973.0
2020-05-12 09:55:00,42.65,43.18,42.65,43.1,83470.0,39.6829,40.176,39.6829,40.1016,83470.0
2020-05-12 10:00:00,43.14,43.15,42.87,43.05,33880.0,40.1388,40.1481,39.8876,40.055,33880.0
2020-05-12 10:05:00,43.06,43.22,42.96,43.11,19711.0,40.0643,40.2132,39.9713,40.1109,19711.0
2020-05-12 10:10:00,43.13,43.15,42.96,43.07,18672.0,40.1295,40.1481,39.9713,40.0736,18672.0
2020-05-12 10:15:00,43.1,43.25,43.09,43.24,14182.0,40.1016,40.2411,40.0923,40.2318,14182.0
2020-05-12 10:20:00,43.24,43.38,43.22,43.36,37169.0,40.2318,40.3621,40.2132,40.3435,37169.0
2020-05-12 10:25:00,43.35,43.4,43.21,43.3,23779.0,40.3342,40.3807,40.2039,40.2876,23779.0
2020-05-12 10:30:00,43.3,43.44,43.26,43.3,36063.0,40.2876,40.4179,40.2504,40.2876,36063.0
2020-05-12 10:35:00,43.29,43.36,43.21,43.35,21523.0,40.2783,40.3435,40.2039,40.3342,21523.0
2020-05-12 10:40:00,43.3,43.46,43.29,43.42,25218.0,40.2876,40.4365,40.2783,40.3993,25218.0
2020-05-12 10:45:00,43.41,43.47,43.41,43.44,14380.0,40.39,40.4458,40.39,40.4179,14380.0
2020-05-12 10:50:00,43.42,43.46,43.32,43.42,12916.0,40.3993,40.4365,40.3063,40.3993,12916.0
2020-05-12 10:55:00,43.42,43.63,43.41,43.62,32682.0,40.3993,40.5947,40.39,40.5854,32682.0
2020-05-12 11:00:00,43.62,43.69,43.4,43.54,49074.0,40.5854,40.6505,40.3807,40.5109,49074.0
2020-05-12 11:05:00,43.5,43.52,43.38,43.43,23879.0,40.4737,40.4923,40.3621,40.4086,23879.0
2020-05-12 11:10:00,43.46,43.53,43.29,43.33,25477.0,40.4365,40.5016,40.2783,40.3156,25477.0
2020-05-12 11:15:00,43.33,43.46,43.3,43.38,11258.0,40.3156,40.4365,40.2876,40.3621,11258.0
2020-05-12 11:20:00,43.38,43.51,43.38,43.38,16404.0,40.3621,40.483,40.3621,40.3621,16404.0
2020-05-12 11:25:00,43.38,43.4,43.32,43.38,9982.0,40.3621,40.3807,40.3063,40.3621,9982.0
2020-05-12 11:30:00,43.39,43.43,43.21,43.22,11712.0,40.3714,40.4086,40.2039,40.2132,11712.0
2020-05-12 11:35:00,43.22,43.31,43.2,43.25,15507.0,40.2132,40.2969,40.1946,40.2411,15507.0
2020-05-12 11:40:00,43.26,43.39,43.26,43.36,12102.0,40.2504,40.3714,40.2504,40.3435,12102.0
2020-05-12 11:45:00,43.35,43.37,43.16,43.22,32081.0,40.3342,40.3528,40.1574,40.2132,32081.0
2020-05-12 11:50:00,43.22,43.31,43.21,43.21,8636.0,40.2132,40.2969,40.2039,40.2039,8636.0
2020-05-12 11:55:00,43.19,43.24,43.06,43.06,17499.0,40.1853,40.2318,40.0643,40.0643,17499.0
2020-05-12 12:00:00,43.06,43.19,43.05,43.16,10403.0,40.0643,40.1853,40.055,40.1574,10403.0
2020-05-12 12:05:00,43.2,43.22,43.04,43.05,20906.0,40.1946,40.2132,40.0457,40.055,20906.0
2020-05-12 12:10:00,43.03,43.08,42.93,43.03,18718.0,40.0364,40.0829,39.9434,40.0364,18718.0
2020-05-12 12:15:00,43.06,43.06,42.95,43.06,16370.0,40.0643,40.0643,39.962,40.0643,16370.0
2020-05-12 12:20:00,43.07,43.07,42.93,42.95,27013.0,40.0736,40.0736,39.9434,39.962,27013.0
2020-05-12 12:25:00,42.94,43.01,42.93,43.0,13657.0,39.9527,40.0178,39.9434,40.0085,13657.0
2020-05-12 12:30:00,43.03,43.09,43.0,43.03,19377.0,40.0364,40.0923,40.0085,40.0364,19377.0
2020-05-12 12:35:00,43.02,43.02,42.89,42.95,15860.0,40.0271,40.0271,39.9062,39.962,15860.0
2020-05-12 12:40:00,42.95,43.03,42.94,43.01,9471.0,39.962,40.0364,39.9527,40.0178,9471.0
2020-05-12 12:45:00,43.01,43.09,43.0,43.08,18153.0,40.0178,40.0923,40.0085,40.0829,18153.0
2020-05-12 12:50:00,43.08,43.22,43.08,43.22,16036.0,40.0829,40.2132,40.0829,40.2132,16036.0
2020-05-12 12:55:00,43.2,43.2,43.09,43.12,18364.0,40.1946,40.1946,40.0923,40.1202,18364.0
2020-05-12 13:00:00,43.12,43.12,43.01,43.09,11543.0,40.1202,40.1202,40.0178,40.0923,11543.0
2020-05-12 13:05:00,43.09,43.19,43.09,43.1,4237.0,40.0923,40.1853,40.0923,40.1016,4237.0
2020-05-12 13:10:00,43.09,43.15,43.06,43.12,5200.0,40.0923,40.1481,40.0643,40.1202,5200.0
2020-05-12 13:15:00,43.11,43.11,43.0,43.03,7800.0,40.1109,40.1109,40.0085,40.0364,7800.0
2020-05-12 13:20:00,43.01,43.01,42.89,42.9,16907.0,40.0178,40.0178,39.9062,39.9155,16907.0
2020-05-12 13:25:00,42.9,42.97,42.85,42.97,10610.0,39.9155,39.9806,39.8689,39.9806,10610.0
2020-05-12 13:30:00,42.98,42.99,42.92,42.96,7390.0,39.9899,39.9992,39.9341,39.9713,7390.0
2020-05-12 13:35:00,42.96,42.98,42.91,42.94,6842.0,39.9713,39.9899,39.9248,39.9527,6842.0
2020-05-12 13:40:00,42.92,42.92,42.85,42.85,8035.0,39.9341,39.9341,39.8689,39.8689,8035.0
2020-05-12 13:45:00,42.85,42.96,42.83,42.96,10537.0,39.8689,39.9713,39.8503,39.9713,10537.0
2020-05-12 13:50:00,42.95,42.96,42.9,42.96,4967.0,39.962,39.9713,39.9155,39.9713,4967.0
2020-05-12 13:55:00,42.97,42.98,42.93,42.94,14242.0,39.9806,39.9899,39.9434,39.9527,14242.0
2020-05-12 14:00:00,42.94,43.06,42.94,43.06,20640.0,39.9527,40.0643,39.9527,40.0643,20640.0
2020-05-12 14:05:00,43.07,43.11,43.03,43.05,7488.0,40.0736,40.1109,40.0364,40.055,7488.0
2020-05-12 14:10:00,43.05,43.05,43.01,43.01,7535.0,40.055,40.055,40.0178,40.0178,7535.0
2020-05-12 14:15:00,42.98,42.98,42.85,42.87,13044.0,39.9899,39.9899,39.8689,39.8876,13044.0
2020-05-12 14:20:00,42.9,42.95,42.89,42.95,22496.0,39.9155,39.962,39.9062,39.962,22496.0
2020-05-12 14:25:00,42.93,42.94,42.82,42.82,13129.0,39.9434,39.9527,39.841,39.841,13129.0
2020-05-12 14:30:00,42.8,42.8,42.64,42.68,26529.0,39.8224,39.8224,39.6736,39.7108,26529.0
2020-05-12 14:35:00,42.66,42.74,42.66,42.72,13207.0,39.6922,39.7666,39.6922,39.748,13207.0
2020-05-12 14:40:00,42.71,42.71,42.54,42.62,19343.0,39.7387,39.7387,39.5805,39.6549,19343.0
2020-05-12 14:45:00,42.61,42.61,42.57,42.57,7351.0,39.6456,39.6456,39.6084,39.6084,7351.0
2020-05-12 14:50:00,42.58,42.61,42.55,42.59,8219.0,39.6177,39.6456,39.5898,39.627,8219.0
2020-05-12 14:55:00,42.63,42.68,42.62,42.67,19329.0,39.6643,39.7108,39.6549,39.7015,19329.0
2020-05-12 15:00:00,42.66,42.66,42.53,42.53,8990.0,39.6922,39.6922,39.5712,39.5712,8990.0
2020-05-12 15:05:00,42.55,42.61,42.55,42.6,6803.0,39.5898,39.6456,39.5898,39.6363,6803.0
2020-05-12 15:10:00,42.58,42.59,42.45,42.45,41653.0,39.6177,39.627,39.4968,39.4968,41653.0
2020-05-12 15:15:00,42.44,42.45,42.19,42.23,33518.0,39.4875,39.4968,39.2549,39.2921,33518.0
2020-05-12 15:20:00,42.22,42.36,42.22,42.35,22526.0,39.2828,39.413,39.2828,39.4037,22526.0
2020-05-12 15:25:00,42.34,42.39,42.23,42.23,25521.0,39.3944,39.441,39.2921,39.2921,25521.0
2020-05-12 15:30:00,42.21,42.3,42.04,42.09,27301.0,39.2735,39.3572,39.1153,39.1618,27301.0
2020-05-12 15:35:00,42.1,42.12,41.97,42.02,25390.0,39.1711,39.1897,39.0502,39.0967,25390.0
2020-05-12 15:40:00,42.03,42.03,41.94,42.03,26828.0,39.106,39.106,39.0223,39.106,26828.0
2020-05-12 15:45:00,42.03,42.09,41.88,42.04,35822.0,39.106,39.1618,38.9664,39.1153,35822.0
2020-05-12 15:50:00,42.01,42.16,42.0,42.15,27347.0,39.0874,39.227,39.0781,39.2176,27347.0
2020-05-12 15:55:00,42.16,42.3,42.16,42.24,74056.0,39.227,39.3572,39.227,39.3014,74056.0
2020-05-13 09:30:00,42.87,42.95,42.64,42.79,100628.0,39.8876,39.962,39.6736,39.8131,100628.0
2020-05-13 09:35:00,42.75,42.92,42.43,42.9,43585.0,39.7759,39.9341,39.4782,39.9155,43585.0
2020-05-13 09:40:00,42.9,43.18,42.89,43.11,37856.0,39.9155,40.176,39.9062,40.1109,37856.0
2020-05-13 09:45:00,43.02,43.1,42.79,42.98,29253.0,40.0271,40.1016,39.8131,39.9899,29253.0
2020-05-13 09:50:00,42.99,43.04,42.87,42.91,10631.0,39.9992,40.0457,39.8876,39.9248,10631.0
2020-05-13 09:55:00,42.88,42.9,42.7,42.71,14900.0,39.8969,39.9155,39.7294,39.7387,14900.0
2020-05-13 10:00:00,42.69,42.84,42.56,42.84,26886.0,39.7201,39.8596,39.5991,39.8596,26886.0
2020-05-13 10:05:00,42.86,42.93,42.8,42.88,8900.0,39.8783,39.9434,39.8224,39.8969,8900.0
2020-05-13 10:10:00,42.82,42.84,42.56,42.58,10554.0,39.841,39.8596,39.5991,39.6177,10554.0
2020-05-13 10:15:00,42.58,42.73,42.58,42.7,26750.0,39.6177,39.7573,39.6177,39.7294,26750.0
2020-05-13 10:20:00,42.77,42.82,42.68,42.76,5225.0,39.7945,39.841,39.7108,39.7852,5225.0
2020-05-13 10:25:00,42.77,42.96,42.76,42.9,12250.0,39.7945,39.9713,39.7852,39.9155,12250.0
2020-05-13 10:30:00,42.91,43.07,42.91,43.01,23526.0,39.9248,40.0736,39.9248,40.0178,23526.0
2020-05-13 10:35:00,43.02,43.2,43.01,43.12,21978.0,40.0271,40.1946,40.0178,40.1202,21978.0
2020-05-13 10:40:00,43.14,43.15,43.01,43.06,17716.0,40.1388,40.1481,40.0178,40.0643,17716.0
2020-05-13 10:45:00,43.05,43.09,42.94,42.98,9424.0,40.055,40.0923,39.9527,39.9899,9424.0
2020-05-13 10:50:00,42.99,43.07,42.85,43.01,9367.0,39.9992,40.0736,39.8689,40.0178,9367.0
2020-05-13 10:55:00,43.02,43.02,42.72,42.74,15051.0,40.0271,40.0271,39.748,39.7666,15051.0
2020-05-13 11:00:00,42.78,42.83,42.69,42.79,12639.0,39.8038,39.8503,39.7201,39.8131,12639.0
2020-05-13 11:05:00,42.81,42.86,42.74,42.79,16610.0,39.8317,39.8783,39.7666,39.8131,16610.0
2020-05-13 11:10:00,42.77,42.93,42.74,42.91,11300.0,39.7945,39.9434,39.7666,39.9248,11300.0
2020-05-13 11:15:00,42.92,42.97,42.76,42.76,9125.0,39.9341,39.9806,39.7852,39.7852,9125.0
2020-05-13 11:20:00,42.76,42.85,42.7,42.83,17452.0,39.7852,39.8689,39.7294,39.8503,17452.0
2020-05-13 11:25:00,42.84,42.94,42.81,42.92,11100.0,39.8596,39.9527,39.8317,39.9341,11100.0
2020-05-13 11:30:00,42.91,43.04,42.91,43.0,10208.0,39.9248,40.0457,39.9248,40.0085,10208.0
2020-05-13 11:35:00,43.01,43.04,42.93,43.0,22116.0,40.0178,40.0457,39.9434,40.0085,22116.0
2020-05-13 11:40:00,42.95,42.95,42.75,42.75,11509.0,39.962,39.962,39.7759,39.7759,11509.0
2020-05-13 11:45:00,42.76,42.78,42.42,42.46,33467.0,39.7852,39.8038,39.4689,39.5061,33467.0
2020-05-13 11:50:00,42.46,42.54,42.31,42.37,33042.0,39.5061,39.5805,39.3665,39.4223,33042.0
2020-05-13 11:55:00,42.37,42.38,42.16,42.17,18795.0,39.4223,39.4316,39.227,39.2363,18795.0
2020-05-13 12:00:00,42.12,42.3,42.12,42.22,15994.0,39.1897,39.3572,39.1897,39.2828,15994.0
2020-05-13 12:05:00,42.22,42.22,42.0,42.06,48423.0,39.2828,39.2828,39.0781,39.1339,48423.0
2020-05-13 12:10:00,42.08,42.08,41.89,42.02,25210.0,39.1525,39.1525,38.9757,39.0967,25210.0
2020-05-13 12:15:00,41.98,42.04,41.58,41.6,32792.0,39.0595,39.1153,38.6873,38.7059,32792.0
2020-05-13 12:20:00,41.57,41.66,41.46,41.56,47336.0,38.678,38.7617,38.5756,38.6687,47336.0
2020-05-13 12:25:00,41.53,41.77,41.49,41.73,34090.0,38.6408,38.8641,38.6036,38.8269,34090.0
2020-05-13 12:30:00,41.73,41.81,41.66,41.77,10651.0,38.8269,38.9013,38.7617,38.8641,10651.0
2020-05-13 12:35:00,41.75,41.9,41.71,41.84,17673.0,38.8455,38.985,38.8083,38.9292,17673.0
2020-05-13 12:40:00,41.86,41.92,41.76,41.9,11044.0,38.9478,39.0036,38.8548,38.985,11044.0
2020-05-13 12:45:00,41.9,42.0,41.85,41.95,14277.0,38.985,39.0781,38.9385,39.0316,14277.0
2020-05-13 12:50:00,41.97,42.08,41.95,42.01,10050.0,39.0502,39.1525,39.0316,39.0874,10050.0
2020-05-13 12:55:00,42.02,42.07,41.93,41.96,11150.0,39.0967,39.1432,39.013,39.0409,11150.0
2020-05-13 13:00:00,41.98,41.98,41.58,41.58,21448.0,39.0595,39.0595,38.6873,38.6873,21448.0
2020-05-13 13:05:00,41.59,41.67,41.53,41.67,19782.0,38.6966,38.771,38.6408,38.771,19782.0
2020-05-13 13:10:00,41.69,41.77,41.69,41.71,11953.0,38.7896,38.8641,38.7896,38.8083,11953.0
2020-05-13 13:15:00,41.73,41.83,41.65,41.65,8632.0,38.8269,38.9199,38.7524,38.7524,8632.0
2020-05-13 13:20:00,41.66,41.81,41.65,41.79,10532.0,38.7617,38.9013,38.7524,38.8827,10532.0
2020-05-13 13:25:00,41.79,41.81,41.67,41.76,9302.0,38.8827,38.9013,38.771,38.8548,9302.0
2020-05-13 13:30:00,41.77,41.77,41.7,41.75,5564.0,38.8641,38.8641,38.799,38.8455,5564.0
2020-05-13 13:35:00,41.75,41.75,41.67,41.67,8585.0,38.8455,38.8455,38.771,38.771,8585.0
2020-05-13 13:40:00,41.68,41.68,41.56,41.66,14982.0,38.7803,38.7803,38.6687,38.7617,14982.0
2020-05-13 13:45:00,41.65,41.7,41.58,41.65,16771.0,38.7524,38.799,38.6873,38.7524,16771.0
2020-05-13 13:50:00,41.65,41.7,41.58,41.59,6490.0,38.7524,38.799,38.6873,38.6966,6490.0
2020-05-13 13:55:00,41.63,41.64,41.58,41.58,4782.0,38.7338,38.7431,38.6873,38.6873,4782.0
2020-05-13 14:00:00,41.58,41.59,41.41,41.42,46803.0,38.6873,38.6966,38.5291,38.5384,46803.0
2020-05-13 14:05:00,41.42,41.54,41.41,41.54,33109.0,38.5384,38.6501,38.5291,38.6501,33109.0
2020-05-13 14:10:00,41.54,41.66,41.51,41.62,6197.0,38.6501,38.7617,38.6222,38.7245,6197.0
2020-05-13 14:15:00,41.62,41.62,41.53,41.53,10724.0,38.7245,38.7245,38.6408,38.6408,10724.0
2020-05-13 14:20:00,41.52,41.62,41.52,41.56,13882.0,38.6315,38.7245,38.6315,38.6687,13882.0
2020-05-13 14:25:00,41.55,41.63,41.55,41.58,5139.0,38.6594,38.7338,38.6594,38.6873,5139.0
2020-05-13 14:30:00,41.57,41.6,41.49,41.52,4500.0,38.678,38.7059,38.6036,38.6315,4500.0
2020-05-13 14:35:00,41.51,41.53,41.47,41.51,5813.0,38.6222,38.6408,38.585,38.6222,5813.0
2020-05-13 14:40:00,41.51,41.51,41.46,41.51,10400.0,38.6222,38.6222,38.5756,38.6222,10400.0
2020-05-13 14:45:00,41.52,41.57,41.49,41.55,22426.0,38.6315,38.678,38.6036,38.6594,22426.0
2020-05-13 14:50:00,41.55,41.64,41.55,41.6,9915.0,38.6594,38.7431,38.6594,38.7059,9915.0
2020-05-13 14:55:00,41.6,41.63,41.54,41.58,11450.0,38.7059,38.7338,38.6501,38.6873,11450.0
2020-05-13 15:00:00,41.57,41.9,41.57,41.87,38479.0,38.678,38.985,38.678,38.9571,38479.0
2020-05-13 15:05:00,41.87,41.87,41.7,41.77,16506.0,38.9571,38.9571,38.799,38.8641,16506.0
2020-05-13 15:10:00,41.78,41.86,41.75,41.78,15004.0,38.8734,38.9478,38.8455,38.8734,15004.0
2020-05-13 15:15:00,41.77,41.82,41.72,41.8,15124.0,38.8641,38.9106,38.8176,38.892,15124.0
2020-05-13 15:20:00,41.8,41.84,41.61,41.68,29847.0,38.892,38.9292,38.7152,38.7803,29847.0
2020-05-13 15:25:00,41.69,41.79,41.69,41.76,18136.0,38.7896,38.8827,38.7896,38.8548,18136.0
2020-05-13 15:30:00,41.76,41.83,41.74,41.81,14653.0,38.8548,38.9199,38.8362,38.9013,14653.0
2020-05-13 15:35:00,41.81,42.06,41.81,42.05,32037.0,38.9013,39.1339,38.9013,39.1246,32037.0
2020-05-13 15:40:00,42.06,42.1,41.99,42.06,31768.0,39.1339,39.1711,39.0688,39.1339,31768.0
2020-05-13 15:45:00,42.05,42.23,42.04,42.18,44347.0,39.1246,39.2921,39.1153,39.2456,44347.0
2020-05-13 15:50:00,42.14,42.23,42.08,42.19,49056.0,39.2083,39.2921,39.1525,39.2549,49056.0
2020-05-13 15:55:00,42.18,42.29,41.99,42.21,110959.0,39.2456,39.3479,39.0688,39.2735,110959.0
2020-05-14 09:30:00,41.85,42.17,41.81,42.16,80486.0,38.9385,39.2363,38.9013,39.227,80486.0
2020-05-14 09:35:00,42.19,42.53,42.09,42.36,46575.0,39.2549,39.5712,39.1618,39.413,46575.0
2020-05-14 09:40:00,42.37,42.69,42.32,42.56,28970.0,39.4223,39.7201,39.3758,39.5991,28970.0
2020-05-14 09:45:00,42.58,42.74,42.45,42.61,70910.0,39.6177,39.7666,39.4968,39.6456,70910.0
2020-05-14 09:50:00,42.62,42.9,42.58,42.77,60594.0,39.6549,39.9155,39.6177,39.7945,60594.0
2020-05-14 09:55:00,42.77,42.96,42.61,42.95,50895.0,39.7945,39.9713,39.6456,39.962,50895.0
2020-05-14 10:00:00,42.96,43.17,42.89,43.12,90187.0,39.9713,40.1667,39.9062,40.1202,90187.0
2020-05-14 10:05:00,43.13,43.33,43.11,43.14,54244.0,40.1295,40.3156,40.1109,40.1388,54244.0
2020-05-14 10:10:00,43.17,43.61,43.17,43.51,81239.0,40.1667,40.5761,40.1667,40.483,81239.0
2020-05-14 10:15:00,43.51,43.6,43.2,43.2,40677.0,40.483,40.5668,40.1946,40.1946,40677.0
2020-05-14 10:20:00,43.2,43.31,43.04,43.16,36084.0,40.1946,40.2969,40.0457,40.1574,36084.0
2020-05-14 10:25:00,43.17,43.27,42.9,42.91,46229.0,40.1667,40.2597,39.9155,39.9248,46229.0
2020-05-14 10:30:00,42.94,43.08,42.9,43.03,30917.0,39.9527,40.0829,39.9155,40.0364,30917.0
2020-05-14 10:35:00,43.0,43.14,42.94,43.01,22023.0,40.0085,40.1388,39.9527,40.0178,22023.0
2020-05-14 10:40:00,43.03,43.12,42.81,42.89,14902.0,40.0364,40.1202,39.8317,39.9062,14902.0
2020-05-14 10:45:00,42.9,43.13,42.89,43.09,11906.0,39.9155,40.1295,39.9062,40.0923,11906.0
2020-05-14 10:50:00,43.01,43.07,42.87,42.92,21070.0,40.0178,40.0736,39.8876,39.9341,21070.0
2020-05-14 10:55:00,42.91,42.91,42.72,42.88,40577.0,39.9248,39.9248,39.748,39.8969,40577.0
2020-05-14 11:00:00,42.9,43.2,42.88,43.16,29166.0,39.9155,40.1946,39.8969,40.1574,29166.0
2020-05-14 11:05:00,43.16,43.2,43.02,43.06,21903.0,40.1574,40.1946,40.0271,40.0643,21903.0
2020-05-14 11:10:00,43.13,43.19,43.07,43.15,15650.0,40.1295,40.1853,40.0736,40.1481,15650.0
2020-05-14 11:15:00,43.19,43.33,43.19,43.32,20701.0,40.1853,40.3156,40.1853,40.3063,20701.0
2020-05-14 11:20:00,43.33,43.38,43.2,43.33,12027.0,40.3156,40.3621,40.1946,40.3156,12027.0
2020-05-14 11:25:00,43.34,43.37,43.11,43.17,10645.0,40.3249,40.3528,40.1109,40.1667,10645.0
2020-05-14 11:30:00,43.23,43.24,43.13,43.21,7200.0,40.2225,40.2318,40.1295,40.2039,7200.0
2020-05-14 11:35:00,43.19,43.32,43.19,43.25,17429.0,40.1853,40.3063,40.1853,40.2411,17429.0
2020-05-14 11:40:00,43.23,43.4,43.23,43.4,11796.0,40.2225,40.3807,40.2225,40.3807,11796.0
2020-05-14 11:45:00,43.39,43.45,43.38,43.42,24238.0,40.3714,40.4272,40.3621,40.3993,24238.0
2020-05-14 11:50:00,43.41,43.49,43.3,43.48,20066.0,40.39,40.4644,40.2876,40.4551,20066.0
2020-05-14 11:55:00,43.46,43.46,43.37,43.41,6972.0,40.4365,40.4365,40.3528,40.39,6972.0
2020-05-14 12:00:00,43.44,43.5,43.35,43.49,12184.0,40.4179,40.4737,40.3342,40.4644,12184.0
2020-05-14 12:05:00,43.49,43.6,43.46,43.46,18597.0,40.4644,40.5668,40.4365,40.4365,18597.0
2020-05-14 12:10:00,43.48,43.57,43.4,43.45,9439.0,40.4551,40.5389,40.3807,40.4272,9439.0
2020-05-14 12:15:00,43.46,43.51,43.43,43.5,7093.0,40.4365,40.483,40.4086,40.4737,7093.0
2020-05-14 12:20:00,43.52,43.59,43.49,43.57,19682.0,40.4923,40.5575,40.4644,40.5389,19682.0
2020-05-14 12:25:00,43.56,43.58,43.33,43.4,10794.0,40.5296,40.5482,40.3156,40.3807,10794.0
2020-05-14 12:30:00,43.38,43.38,43.2,43.28,11526.0,40.3621,40.3621,40.1946,40.269,11526.0
2020-05-14 12:35:00,43.25,43.28,43.16,43.16,9077.0,40.2411,40.269,40.1574,40.1574,9077.0
2020-05-14 12:40:00,43.19,43.24,43.13,43.14,11541.0,40.1853,40.2318,40.1295,40.1388,11541.0
2020-05-14 12:45:00,43.14,43.18,43.05,43.06,12706.0,40.1388,40.176,40.055,40.0643,12706.0
2020-05-14 12:50:00,43.05,43.16,43.05,43.15,8200.0,40.055,40.1574,40.055,40.1481,8200.0
2020-05-14 12:55:00,43.21,43.23,43.0,43.03,11163.0,40.2039,40.2225,40.0085,40.0364,11163.0
2020-05-14 13:00:00,43.03,43.12,42.87,42.98,9380.0,40.0364,40.1202,39.8876,39.9899,9380.0
2020-05-14 13:05:00,42.98,43.06,42.98,43.03,3701.0,39.9899,40.0643,39.9899,40.0364,3701.0
2020-05-14 13:10:00,43.0,43.1,42.99,43.1,4799.0,40.0085,40.1016,39.9992,40.1016,4799.0
2020-05-14 13:15:00,43.09,43.09,42.99,43.05,3400.0,40.0923,40.0923,39.9992,40.055,3400.0
2020-05-14 13:20:00,43.05,43.2,43.05,43.2,4100.0,40.055,40.1946,40.055,40.1946,4100.0
2020-05-14 13:25:00,43.19,43.28,43.15,43.28,8700.0,40.1853,40.269,40.1481,40.269,8700.0
2020-05-14 13:30:00,43.27,43.27,43.13,43.2,19497.0,40.2597,40.2597,40.1295,40.1946,19497.0
2020-05-14 13:35:00,43.21,43.23,43.14,43.14,9330.0,40.2039,40.2225,40.1388,40.1388,9330.0
2020-05-14 13:40:00,43.18,43.18,43.02,43.04,5435.0,40.176,40.176,40.0271,40.0457,5435.0
2020-05-14 13:45:00,43.04,43.1,43.01,43.04,8454.0,40.0457,40.1016,40.0178,40.0457,8454.0
2020-05-14 13:50:00,43.05,43.08,42.98,43.0,12200.0,40.055,40.0829,39.9899,40.0085,12200.0
2020-05-14 13:55:00,42.99,42.99,42.92,42.95,8538.0,39.9992,39.9992,39.9341,39.962,8538.0
2020-05-14 14:00:00,42.94,42.96,42.79,42.95,9813.0,39.9527,39.9713,39.8131,39.962,9813.0
2020-05-14 14:05:00,42.96,42.98,42.86,42.91,9817.0,39.9713,39.9899,39.8783,39.9248,9817.0
2020-05-14 14:10:00,42.91,42.98,42.89,42.95,6816.0,39.9248,39.9899,39.9062,39.962,6816.0
2020-05-14 14:15:00,42.96,42.99,42.88,42.88,4356.0,39.9713,39.9992,39.8969,39.8969,4356.0
2020-05-14 14:20:00,42.87,42.96,42.87,42.91,5731.0,39.8876,39.9713,39.8876,39.9248,5731.0
2020-05-14 14:25:00,42.94,42.99,42.94,42.97,3000.0,39.9527,39.9992,39.9527,39.9806,3000.0
2020-05-14 14:30:00,42.99,43.04,42.91,42.92,12450.0,39.9992,40.0457,39.9248,39.9341,12450.0
2020-05-14 14:35:00,42.94,42.97,42.9,42.94,5100.0,39.9527,39.9806,39.9155,39.9527,5100.0
2020-05-14 14:40:00,42.96,43.02,42.88,42.95,5620.0,39.9713,40.0271,39.8969,39.962,5620.0
2020-05-14 14:45:00,42.94,43.12,42.94,43.1,5594.0,39.9527,40.1202,39.9527,40.1016,5594.0
2020-05-14 14:50:00,43.07,43.19,43.06,43.16,10936.0,40.0736,40.1853,40.0643,40.1574,10936.0
2020-05-14 14:55:00,43.15,43.21,43.12,43.21,17130.0,40.1481,40.2039,40.1202,40.2039,17130.0
2020-05-14 15:00:00,43.2,43.31,43.16,43.28,26136.0,40.1946,40.2969,40.1574,40.269,26136.0
2020-05-14 15:05:00,43.28,43.35,43.27,43.28,17718.0,40.269,40.3342,40.2597,40.269,17718.0
2020-05-14 15:10:00,43.28,43.28,43.15,43.25,21012.0,40.269,40.269,40.1481,40.2411,21012.0
2020-05-14 15:15:00,43.25,43.37,43.24,43.35,13906.0,40.2411,40.3528,40.2318,40.3342,13906.0
2020-05-14 15:20:00,43.35,43.39,43.33,43.36,9846.0,40.3342,40.3714,40.3156,40.3435,9846.0
2020-05-14 15:25:00,43.34,43.39,43.25,43.26,18200.0,40.3249,40.3714,40.2411,40.2504,18200.0
2020-05-14 15:30:00,43.27,43.28,43.2,43.2,19027.0,40.2597,40.269,40.1946,40.1946,19027.0
2020-05-14 15:35:00,43.21,43.23,43.07,43.13,33678.0,40.2039,40.2225,40.0736,40.1295,33678.0
2020-05-14 15:40:00,43.12,43.25,43.1,43.18,20196.0,40.1202,40.2411,40.1016,40.176,20196.0
2020-05-14 15:45:00,43.22,43.3,43.2,43.26,38494.0,40.2132,40.2876,40.1946,40.2504,38494.0
2020-05-14 15:50:00,43.26,43.36,43.25,43.25,39925.0,40.2504,40.3435,40.2411,40.2411,39925.0
2020-05-14 15:55:00,43.25,43.36,43.21,43.31,120348.0,40.2411,40.3435,40.2039,40.2969,120348.0
2020-05-15 09:30:00,44.59,44.89,44.42,44.42,148059.0,41.4879,41.767,41.3297,41.3297,148059.0
2020-05-15 09:35:00,44.43,44.91,44.38,44.89,37310.0,41.339,41.7856,41.2925,41.767,37310.0
2020-05-15 09:40:00,44.9,44.93,44.4,44.6,32300.0,41.7763,41.8042,41.3111,41.4972,32300.0
2020-05-15 09:45:00,44.6,44.62,44.38,44.55,37548.0,41.4972,41.5158,41.2925,41.4507,37548.0
2020-05-15 09:50:00,44.53,44.74,44.5,44.68,30376.0,41.4321,41.6275,41.4042,41.5716,30376.0
2020-05-15 09:55:00,44.72,44.77,44.66,44.73,25728.0,41.6089,41.6554,41.553,41.6182,25728.0
2020-05-15 10:00:00,44.76,44.84,44.29,44.42,71097.0,41.6461,41.7205,41.2088,41.3297,71097.0
2020-05-15 10:05:00,44.41,44.68,44.4,44.66,19120.0,41.3204,41.5716,41.3111,41.553,19120.0
2020-05-15 10:10:00,44.67,44.77,44.6,44.67,21050.0,41.5623,41.6554,41.4972,41.5623,21050.0
2020-05-15 10:15:00,44.67,44.8,44.63,44.63,20681.0,41.5623,41.6833,41.5251,41.5251,20681.0
2020-05-15 10:20:00,44.64,44.86,44.64,44.85,20371.0,41.5344,41.7391,41.5344,41.7298,20371.0
2020-05-15 10:25:00,44.82,44.99,44.82,44.94,31072.0,41.7019,41.8601,41.7019,41.8135,31072.0
2020-05-15 10:30:00,44.97,45.1,44.94,45.05,134682.0,41.8415,41.9624,41.8135,41.9159,134682.0
2020-05-15 10:35:00,45.04,45.15,45.03,45.12,27680.0,41.9066,42.0089,41.8973,41.981,27680.0
2020-05-15 10:40:00,45.13,45.23,44.98,44.98,34562.0,41.9903,42.0834,41.8508,41.8508,34562.0
2020-05-15 10:45:00,45.0,45.03,44.81,44.97,18567.0,41.8694,41.8973,41.6926,41.8415,18567.0
2020-05-15 10:50:00,44.99,45.04,44.93,44.95,12161.0,41.8601,41.9066,41.8042,41.8229,12161.0
2020-05-15 10:55:00,44.94,45.14,44.91,45.11,21109.0,41.8135,41.9996,41.7856,41.9717,21109.0
2020-05-15 11:00:00,45.12,45.22,45.03,45.22,15181.0,41.981,42.0741,41.8973,42.0741,15181.0
2020-05-15 11:05:00,45.22,45.39,45.21,45.26,55754.0,42.0741,42.2322,42.0648,42.1113,55754.0
2020-05-15 11:10:00,45.26,45.33,45.15,45.31,31541.0,42.1113,42.1764,42.0089,42.1578,31541.0
2020-05-15 11:15:00,45.29,45.34,45.16,45.16,35596.0,42.1392,42.1857,42.0182,42.0182,35596.0
2020-05-15 11:20:00,45.15,45.39,45.12,45.34,44200.0,42.0089,42.2322,41.981,42.1857,44200.0
2020-05-15 11:25:00,45.35,45.4,45.19,45.26,47026.0,42.195,42.2415,42.0462,42.1113,47026.0
2020-05-15 11:30:00,45.26,45.36,45.23,45.29,37260.0,42.1113,42.2043,42.0834,42.1392,37260.0
2020-05-15 11:35:00,45.31,45.41,45.3,45.39,22259.0,42.1578,42.2509,42.1485,42.2322,22259.0
2020-05-15 11:40:00,45.41,45.49,45.39,45.49,38360.0,42.2509,42.3253,42.2322,42.3253,38360.0
2020-05-15 11:45:00,45.49,45.57,45.47,45.56,31050.0,42.3253,42.3997,42.3067,42.3904,31050.0
2020-05-15 11:50:00,45.57,45.57,45.44,45.46,26342.0,42.3997,42.3997,42.2788,42.2974,26342.0
2020-05-15 11:55:00,45.46,45.76,45.46,45.76,73236.0,42.2974,42.5765,42.2974,42.5765,73236.0
2020-05-15 12:00:00,45.75,45.76,45.59,45.69,24550.0,42.5672,42.5765,42.4183,42.5114,24550.0
2020-05-15 12:05:00,45.65,45.73,45.58,45.69,23415.0,42.4742,42.5486,42.409,42.5114,23415.0
2020-05-15 12:10:00,45.68,45.69,45.62,45.66,17361.0,42.5021,42.5114,42.4462,42.4835,17361.0
2020-05-15 12:15:00,45.69,45.72,45.6,45.64,17319.0,42.5114,42.5393,42.4276,42.4648,17319.0
2020-05-15 12:20:00,45.66,45.71,45.64,45.67,13252.0,42.4835,42.53,42.4648,42.4928,13252.0
2020-05-15 12:25:00,45.69,45.69,45.51,45.54,15794.0,42.5114,42.5114,42.3439,42.3718,15794.0
2020-05-15 12:30:00,45.53,45.63,45.45,45.61,10302.0,42.3625,42.4555,42.2881,42.4369,10302.0
2020-05-15 12:35:00,45.61,45.65,45.57,45.62,16838.0,42.4369,42.4742,42.3997,42.4462,16838.0
2020-05-15 12:40:00,45.62,45.71,45.51,45.51,25503.0,42.4462,42.53,42.3439,42.3439,25503.0
2020-05-15 12:45:00,45.51,45.59,45.48,45.53,14938.0,42.3439,42.4183,42.316,42.3625,14938.0
2020-05-15 12:50:00,45.53,45.58,45.51,45.58,9200.0,42.3625,42.409,42.3439,42.409,9200.0
2020-05-15 12:55:00,45.56,45.6,45.5,45.6,19854.0,42.3904,42.4276,42.3346,42.4276,19854.0
2020-05-15 13:00:00,45.61,45.69,45.59,45.69,16147.0,42.4369,42.5114,42.4183,42.5114,16147.0
2020-05-15 13:05:00,45.7,45.78,45.69,45.76,13936.0,42.5207,42.5951,42.5114,42.5765,13936.0
2020-05-15 13:10:00,45.78,45.82,45.74,45.78,18705.0,42.5951,42.6323,42.5579,42.5951,18705.0
2020-05-15 13:15:00,45.78,45.92,45.78,45.84,22367.0,42.5951,42.7254,42.5951,42.6509,22367.0
2020-05-15 13:20:00,45.84,45.86,45.71,45.78,14458.0,42.6509,42.6695,42.53,42.5951,14458.0
2020-05-15 13:25:00,45.81,45.85,45.78,45.83,12743.0,42.623,42.6602,42.5951,42.6416,12743.0
2020-05-15 13:30:00,45.83,45.83,45.67,45.67,32069.0,42.6416,42.6416,42.4928,42.4928,32069.0
2020-05-15 13:35:00,45.69,45.7,45.63,45.65,19886.0,42.5114,42.5207,42.4555,42.4742,19886.0
2020-05-15 13:40:00,45.67,45.73,45.64,45.73,30437.0,42.4928,42.5486,42.4648,42.5486,30437.0
2020-05-15 13:45:00,45.76,45.85,45.76,45.79,45195.0,42.5765,42.6602,42.5765,42.6044,45195.0
2020-05-15 13:50:00,45.78,45.97,45.78,45.82,57049.0,42.5951,42.7719,42.5951,42.6323,57049.0
2020-05-15 13:55:00,45.81,45.81,45.67,45.67,16443.0,42.623,42.623,42.4928,42.4928,16443.0
2020-05-15 14:00:00,45.66,45.75,45.64,45.67,28615.0,42.4835,42.5672,42.4648,42.4928,28615.0
2020-05-15 14:05:00,45.66,45.66,45.39,45.39,32038.0,42.4835,42.4835,42.2322,42.2322,32038.0
2020-05-15 14:10:00,45.39,45.53,45.34,45.36,25354.0,42.2322,42.3625,42.1857,42.2043,25354.0
2020-05-15 14:15:00,45.36,45.54,45.34,45.54,21311.0,42.2043,42.3718,42.1857,42.3718,21311.0
2020-05-15 14:20:00,45.53,45.56,45.44,45.51,25910.0,42.3625,42.3904,42.2788,42.3439,25910.0
2020-05-15 14:25:00,45.5,45.55,45.47,45.55,22004.0,42.3346,42.3811,42.3067,42.3811,22004.0
2020-05-15 14:30:00,45.55,45.55,45.44,45.46,18110.0,42.3811,42.3811,42.2788,42.2974,18110.0
2020-05-15 14:35:00,45.46,45.47,45.22,45.28,32108.0,42.2974,42.3067,42.0741,42.1299,32108.0
2020-05-15 14:40:00,45.25,45.32,45.08,45.18,22454.0,42.102,42.1671,41.9438,42.0369,22454.0
2020-05-15 14:45:00,45.16,45.38,45.16,45.34,16128.0,42.0182,42.2229,42.0182,42.1857,16128.0
2020-05-15 14:50:00,45.37,45.48,45.37,45.46,13781.0,42.2136,42.316,42.2136,42.2974,13781.0
2020-05-15 14:55:00,45.45,45.51,45.4,45.47,13747.0,42.2881,42.3439,42.2415,42.3067,13747.0
2020-05-15 15:00:00,45.46,45.56,45.41,45.54,25723.0,42.2974,42.3904,42.2509,42.3718,25723.0
2020-05-15 15:05:00,45.54,45.64,45.53,45.62,22375.0,42.3718,42.4648,42.3625,42.4462,22375.0
2020-05-15 15:10:00,45.63,45.64,45.57,45.62,28521.0,42.4555,42.4648,42.3997,42.4462,28521.0
2020-05-15 15:15:00,45.62,45.62,45.53,45.62,33000.0,42.4462,42.4462,42.3625,42.4462,33000.0
2020-05-15 15:20:00,45.63,45.69,45.63,45.67,28338.0,42.4555,42.5114,42.4555,42.4928,28338.0
2020-05-15 15:25:00,45.66,45.77,45.66,45.72,45640.0,42.4835,42.5858,42.4835,42.5393,45640.0
2020-05-15 15:30:00,45.72,45.78,45.68,45.76,28617.0,42.5393,42.5951,42.5021,42.5765,28617.0
2020-05-15 15:35:00,45.76,45.82,45.68,45.72,32522.0,42.5765,42.6323,42.5021,42.5393,32522.0
2020-05-15 15:40:00,45.73,45.77,45.64,45.75,32890.0,42.5486,42.5858,42.4648,42.5672,32890.0
2020-05-15 15:45:00,45.75,45.78,45.67,45.77,50901.0,42.5672,42.5951,42.4928,42.5858,50901.0
2020-05-15 15:50:00,45.77,45.91,45.72,45.89,64899.0,42.5858,42.7161,42.5393,42.6975,64899.0
2020-05-15 15:55:00,45.89,45.97,45.87,45.93,238047.0,42.6975,42.7719,42.6788,42.7347,238047.0
2020-05-18 09:30:00,46.92,47.05,46.55,46.96,232489.0,43.6558,43.7768,43.3115,43.693,232489.0
2020-05-18 09:35:00,46.99,47.0,46.22,46.37,97786.0,43.7209,43.7302,43.0045,43.1441,97786.0
2020-05-18 09:40:00,46.38,46.45,45.97,45.98,47185.0,43.1534,43.2185,42.7719,42.7812,47185.0
2020-05-18 09:45:00,46.04,46.11,45.54,45.73,159669.0,42.837,42.9022,42.3718,42.5486,159669.0
2020-05-18 09:50:00,45.78,45.78,45.22,45.44,68139.0,42.5951,42.5951,42.0741,42.2788,68139.0
2020-05-18 09:55:00,45.43,45.93,45.39,45.93,53942.0,42.2695,42.7347,42.2322,42.7347,53942.0
2020-05-18 10:00:00,45.93,46.05,45.8,45.97,54924.0,42.7347,42.8463,42.6137,42.7719,54924.0
2020-05-18 10:05:00,46.02,46.44,46.02,46.44,34263.0,42.8184,43.2092,42.8184,43.2092,34263.0
2020-05-18 10:10:00,46.38,46.6,46.24,46.6,63009.0,43.1534,43.3581,43.0231,43.3581,63009.0
2020-05-18 10:15:00,46.58,46.74,46.48,46.72,24000.0,43.3395,43.4883,43.2464,43.4697,24000.0
2020-05-18 10:20:00,46.72,46.72,46.46,46.67,28647.0,43.4697,43.4697,43.2278,43.4232,28647.0
2020-05-18 10:25:00,46.67,46.71,46.6,46.66,22428.0,43.4232,43.4604,43.3581,43.4139,22428.0
2020-05-18 10:30:00,46.67,46.7,46.5,46.59,22613.0,43.4232,43.4511,43.265,43.3488,22613.0
2020-05-18 10:35:00,46.62,46.84,46.62,46.8,26348.0,43.3767,43.5814,43.3767,43.5441,26348.0
2020-05-18 10:40:00,46.79,46.79,46.63,46.78,19593.0,43.5348,43.5348,43.386,43.5255,19593.0
2020-05-18 10:45:00,46.79,46.87,46.74,46.75,10150.0,43.5348,43.6093,43.4883,43.4976,10150.0
2020-05-18 10:50:00,46.74,46.75,46.6,46.68,13649.0,43.4883,43.4976,43.3581,43.4325,13649.0
2020-05-18 10:55:00,46.73,46.73,46.59,46.73,12712.0,43.479,43.479,43.3488,43.479,12712.0
2020-05-18 11:00:00,46.74,46.76,46.67,46.67,12895.0,43.4883,43.5069,43.4232,43.4232,12895.0
2020-05-18 11:05:00,46.65,46.66,46.28,46.31,32676.0,43.4046,43.4139,43.0603,43.0882,32676.0
2020-05-18 11:10:00,46.3,46.38,46.17,46.22,46021.0,43.0789,43.1534,42.958,43.0045,46021.0
2020-05-18 11:15:00,46.2,46.2,45.63,45.65,44717.0,42.9859,42.9859,42.4555,42.4742,44717.0
2020-05-18 11:20:00,45.66,45.89,45.59,45.83,29629.0,42.4835,42.6975,42.4183,42.6416,29629.0
2020-05-18 11:25:00,45.79,45.86,45.64,45.72,31724.0,42.6044,42.6695,42.4648,42.5393,31724.0
2020-05-18 11:30:00,45.7,46.04,45.67,46.02,20886.0,42.5207,42.837,42.4928,42.8184,20886.0
2020-05-18 11:35:00,46.01,46.04,45.85,45.96,7100.0,42.8091,42.837,42.6602,42.7626,7100.0
2020-05-18 11:40:00,45.96,45.96,45.82,45.85,17617.0,42.7626,42.7626,42.6323,42.6602,17617.0
2020-05-18 11:45:00,45.88,45.95,45.72,45.87,33754.0,42.6882,42.7533,42.5393,42.6788,33754.0
2020-05-18 11:50:00,45.86,45.9,45.79,45.9,5026.0,42.6695,42.7068,42.6044,42.7068,5026.0
2020-05-18 11:55:00,45.88,45.88,45.77,45.87,10726.0,42.6882,42.6882,42.5858,42.6788,10726.0
2020-05-18 12:00:00,45.88,46.12,45.88,46.05,16541.0,42.6882,42.9115,42.6882,42.8463,16541.0
2020-05-18 12:05:00,46.04,46.05,45.93,46.0,3800.0,42.837,42.8463,42.7347,42.7998,3800.0
2020-05-18 12:10:00,45.93,45.94,45.82,45.84,8900.0,42.7347,42.744,42.6323,42.6509,8900.0
2020-05-18 12:15:00,45.87,45.92,45.78,45.8,22278.0,42.6788,42.7254,42.5951,42.6137,22278.0
2020-05-18 12:20:00,45.81,45.83,45.65,45.78,8930.0,42.623,42.6416,42.4742,42.5951,8930.0
2020-05-18 12:25:00,45.77,45.79,45.61,45.69,11585.0,42.5858,42.6044,42.4369,42.5114,11585.0
2020-05-18 12:30:00,45.71,45.92,45.68,45.86,10200.0,42.53,42.7254,42.5021,42.6695,10200.0
2020-05-18 12:35:00,45.95,45.95,45.82,45.82,3000.0,42.7533,42.7533,42.6323,42.6323,3000.0
2020-05-18 12:40:00,45.84,45.91,45.83,45.85,7393.0,42.6509,42.7161,42.6416,42.6602,7393.0
2020-05-18 12:45:00,45.82,45.86,45.8,45.81,6500.0,42.6323,42.6695,42.6137,42.623,6500.0
2020-05-18 12:50:00,45.81,45.81,45.6,45.65,10089.0,42.623,42.623,42.4276,42.4742,10089.0
2020-05-18 12:55:00,45.68,45.76,45.67,45.7,13900.0,42.5021,42.5765,42.4928,42.5207,13900.0
2020-05-18 13:00:00,45.65,45.83,45.63,45.81,15033.0,42.4742,42.6416,42.4555,42.623,15033.0
2020-05-18 13:05:00,45.8,45.84,45.71,45.83,2807.0,42.6137,42.6509,42.53,42.6416,2807.0
2020-05-18 13:10:00,45.86,45.86,45.78,45.79,2900.0,42.6695,42.6695,42.5951,42.6044,2900.0
2020-05-18 13:15:00,45.81,45.83,45.72,45.83,5700.0,42.623,42.6416,42.5393,42.6416,5700.0
2020-05-18 13:20:00,45.83,45.89,45.81,45.86,5800.0,42.6416,42.6975,42.623,42.6695,5800.0
2020-05-18 13:25:00,45.85,45.91,45.8,45.89,3100.0,42.6602,42.7161,42.6137,42.6975,3100.0
2020-05-18 13:30:00,45.89,45.89,45.77,45.83,2497.0,42.6975,42.6975,42.5858,42.6416,2497.0
2020-05-18 13:35:00,45.82,45.9,45.82,45.83,2200.0,42.6323,42.7068,42.6323,42.6416,2200.0
2020-05-18 13:40:00,45.89,45.93,45.79,45.79,6300.0,42.6975,42.7347,42.6044,42.6044,6300.0
2020-05-18 13:45:00,45.81,45.9,45.8,45.9,1900.0,42.623,42.7068,42.6137,42.7068,1900.0
2020-05-18 13:50:00,45.91,46.02,45.91,46.0,6318.0,42.7161,42.8184,42.7161,42.7998,6318.0
2020-05-18 13:55:00,45.97,45.97,45.9,45.95,4306.0,42.7719,42.7719,42.7068,42.7533,4306.0
2020-05-18 14:00:00,45.94,45.96,45.91,45.94,6100.0,42.744,42.7626,42.7161,42.744,6100.0
2020-05-18 14:05:00,45.96,46.12,45.96,46.11,15265.0,42.7626,42.9115,42.7626,42.9022,15265.0
2020-05-18 14:10:00,46.11,46.11,46.05,46.09,5700.0,42.9022,42.9022,42.8463,42.8835,5700.0
2020-05-18 14:15:00,46.09,46.2,46.06,46.11,15801.0,42.8835,42.9859,42.8556,42.9022,15801.0
2020-05-18 14:20:00,46.1,46.15,45.94,45.99,26076.0,42.8928,42.9394,42.744,42.7905,26076.0
2020-05-18 14:25:00,46.03,46.03,45.86,45.88,10963.0,42.8277,42.8277,42.6695,42.6882,10963.0
2020-05-18 14:30:00,45.92,46.01,45.88,45.93,4306.0,42.7254,42.8091,42.6882,42.7347,4306.0
2020-05-18 14:35:00,45.93,45.99,45.91,45.96,3298.0,42.7347,42.7905,42.7161,42.7626,3298.0
2020-05-18 14:40:00,45.96,46.15,45.96,46.13,15625.0,42.7626,42.9394,42.7626,42.9208,15625.0
2020-05-18 14:45:00,46.13,46.13,45.95,45.95,4367.0,42.9208,42.9208,42.7533,42.7533,4367.0
2020-05-18 14:50:00,45.99,45.99,45.89,45.94,6547.0,42.7905,42.7905,42.6975,42.744,6547.0
2020-05-18 14:55:00,45.94,45.96,45.87,45.87,4400.0,42.744,42.7626,42.6788,42.6788,4400.0
2020-05-18 15:00:00,45.86,46.1,45.86,46.06,11324.0,42.6695,42.8928,42.6695,42.8556,11324.0
2020-05-18 15:05:00,46.09,46.1,46.02,46.02,5940.0,42.8835,42.8928,42.8184,42.8184,5940.0
2020-05-18 15:10:00,46.02,46.02,45.85,45.92,11992.0,42.8184,42.8184,42.6602,42.7254,11992.0
2020-05-18 15:15:00,45.93,45.97,45.9,45.97,13191.0,42.7347,42.7719,42.7068,42.7719,13191.0
2020-05-18 15:20:00,45.96,45.96,45.83,45.9,24548.0,42.7626,42.7626,42.6416,42.7068,24548.0
2020-05-18 15:25:00,45.89,45.9,45.83,45.86,19074.0,42.6975,42.7068,42.6416,42.6695,19074.0
2020-05-18 15:30:00,45.86,45.93,45.78,45.78,9276.0,42.6695,42.7347,42.5951,42.5951,9276.0
2020-05-18 15:35:00,45.79,45.87,45.76,45.81,12370.0,42.6044,42.6788,42.5765,42.623,12370.0
2020-05-18 15:40:00,45.83,45.86,45.76,45.86,39944.0,42.6416,42.6695,42.5765,42.6695,39944.0
2020-05-18 15:45:00,45.86,45.86,45.68,45.71,27894.0,42.6695,42.6695,42.5021,42.53,27894.0
2020-05-18 15:50:00,45.71,45.85,45.69,45.85,18576.0,42.53,42.6602,42.5114,42.6602,18576.0
2020-05-18 15:55:00,45.85,45.97,45.85,45.9,73257.0,42.6602,42.7719,42.6602,42.7068,73257.0
2020-05-19 09:30:00,46.72,47.1,46.56,46.89,101539.0,43.4697,43.8233,43.3208,43.6279,101539.0
2020-05-19 09:35:00,46.96,47.29,46.9,47.04,66815.0,43.693,44.0001,43.6372,43.7675,66815.0
2020-05-19 09:40:00,47.07,47.41,47.05,47.24,39526.0,43.7954,44.1117,43.7768,43.9535,39526.0
2020-05-19 09:45:00,47.23,47.42,47.1,47.32,39046.0,43.9442,44.121,43.8233,44.028,39046.0
2020-05-19 09:50:00,47.37,47.59,47.13,47.2,32523.0,44.0745,44.2792,43.8512,43.9163,32523.0
2020-05-19 09:55:00,47.22,47.37,47.22,47.26,50127.0,43.9349,44.0745,43.9349,43.9721,50127.0
2020-05-19 10:00:00,47.26,47.3,46.95,46.96,38523.0,43.9721,44.0094,43.6837,43.693,38523.0
2020-05-19 10:05:00,47.01,47.15,46.84,46.97,19102.0,43.7395,43.8698,43.5814,43.7023,19102.0
2020-05-19 10:10:00,47.03,47.33,47.03,47.29,20779.0,43.7581,44.0373,43.7581,44.0001,20779.0
2020-05-19 10:15:00,47.31,47.46,47.26,47.39,10219.0,44.0187,44.1582,43.9721,44.0931,10219.0
2020-05-19 10:20:00,47.45,47.64,47.4,47.6,16084.0,44.1489,44.3257,44.1024,44.2885,16084.0
2020-05-19 10:25:00,47.58,47.8,47.58,47.67,14170.0,44.2699,44.4746,44.2699,44.3536,14170.0
2020-05-19 10:30:00,47.7,47.74,47.47,47.71,16918.0,44.3815,44.4188,44.1675,44.3908,16918.0
2020-05-19 10:35:00,47.77,47.82,47.59,47.63,14651.0,44.4467,44.4932,44.2792,44.3164,14651.0
2020-05-19 10:40:00,47.65,47.96,47.65,47.87,28705.0,44.335,44.6234,44.335,44.5397,28705.0
2020-05-19 10:45:00,47.9,47.99,47.84,47.97,17046.0,44.5676,44.6514,44.5118,44.6328,17046.0
2020-05-19 10:50:00,47.99,48.06,47.8,47.94,68493.0,44.6514,44.7165,44.4746,44.6048,68493.0
2020-05-19 10:55:00,47.98,48.18,47.98,48.1,36189.0,44.6421,44.8281,44.6421,44.7537,36189.0
2020-05-19 11:00:00,48.09,48.09,47.57,47.57,30420.0,44.7444,44.7444,44.2606,44.2606,30420.0
2020-05-19 11:05:00,47.6,47.68,47.5,47.63,16130.0,44.2885,44.3629,44.1955,44.3164,16130.0
2020-05-19 11:10:00,47.61,47.8,47.59,47.7,17821.0,44.2978,44.4746,44.2792,44.3815,17821.0
2020-05-19 11:15:00,47.71,47.74,47.46,47.54,15889.0,44.3908,44.4188,44.1582,44.2327,15889.0
2020-05-19 11:20:00,47.55,47.65,47.5,47.59,11712.0,44.242,44.335,44.1955,44.2792,11712.0
2020-05-19 11:25:00,47.57,47.61,47.49,47.54,12938.0,44.2606,44.2978,44.1861,44.2327,12938.0
2020-05-19 11:30:00,47.53,47.53,47.17,47.26,28566.0,44.2234,44.2234,43.8884,43.9721,28566.0
2020-05-19 11:35:00,47.27,47.29,47.01,47.15,26142.0,43.9815,44.0001,43.7395,43.8698,26142.0
2020-05-19 11:40:00,47.16,47.45,47.16,47.45,14813.0,43.8791,44.1489,43.8791,44.1489,14813.0
2020-05-19 11:45:00,47.46,47.61,47.45,47.6,19655.0,44.1582,44.2978,44.1489,44.2885,19655.0
2020-05-19 11:50:00,47.63,47.7,47.58,47.66,11925.0,44.3164,44.3815,44.2699,44.3443,11925.0
2020-05-19 11:55:00,47.64,47.79,47.63,47.76,14106.0,44.3257,44.4653,44.3164,44.4374,14106.0
2020-05-19 12:00:00,47.78,47.79,47.57,47.67,17701.0,44.456,44.4653,44.2606,44.3536,17701.0
2020-05-19 12:05:00,47.69,47.77,47.66,47.76,9449.0,44.3722,44.4467,44.3443,44.4374,9449.0
2020-05-19 12:10:00,47.77,47.78,47.72,47.74,17565.0,44.4467,44.456,44.4001,44.4188,17565.0
2020-05-19 12:15:00,47.74,47.83,47.71,47.77,33212.0,44.4188,44.5025,44.3908,44.4467,33212.0
2020-05-19 12:20:00,47.78,47.97,47.78,47.94,23375.0,44.456,44.6328,44.456,44.6048,23375.0
2020-05-19 12:25:00,47.97,48.04,47.93,48.02,22924.0,44.6328,44.6979,44.5955,44.6793,22924.0
2020-05-19 12:30:00,48.02,48.17,48.02,48.16,21734.0,44.6793,44.8188,44.6793,44.8095,21734.0
2020-05-19 12:35:00,48.15,48.17,48.05,48.14,59620.0,44.8002,44.8188,44.7072,44.7909,59620.0
2020-05-19 12:40:00,48.14,48.15,48.04,48.15,42680.0,44.7909,44.8002,44.6979,44.8002,42680.0
2020-05-19 12:45:00,48.15,48.15,47.99,48.05,22585.0,44.8002,44.8002,44.6514,44.7072,22585.0
2020-05-19 12:50:00,48.06,48.15,48.05,48.14,22559.0,44.7165,44.8002,44.7072,44.7909,22559.0
2020-05-19 12:55:00,48.14,48.14,48.04,48.09,15628.0,44.7909,44.7909,44.6979,44.7444,15628.0
2020-05-19 13:00:00,48.09,48.12,48.02,48.09,14645.0,44.7444,44.7723,44.6793,44.7444,14645.0
2020-05-19 13:05:00,48.11,48.11,48.02,48.08,14831.0,44.763,44.763,44.6793,44.7351,14831.0
2020-05-19 13:10:00,48.09,48.17,48.08,48.09,29202.0,44.7444,44.8188,44.7351,44.7444,29202.0
2020-05-19 13:15:00,48.09,48.11,48.0,48.1,33997.0,44.7444,44.763,44.6607,44.7537,33997.0
2020-05-19 13:20:00,48.11,48.19,48.1,48.16,18315.0,44.763,44.8374,44.7537,44.8095,18315.0
2020-05-19 13:25:00,48.16,48.32,48.15,48.25,38335.0,44.8095,44.9584,44.8002,44.8933,38335.0
2020-05-19 13:30:00,48.25,48.25,47.94,48.03,31839.0,44.8933,44.8933,44.6048,44.6886,31839.0
2020-05-19 13:35:00,48.02,48.08,47.96,48.07,12411.0,44.6793,44.7351,44.6234,44.7258,12411.0
2020-05-19 13:40:00,48.07,48.07,47.98,48.03,10499.0,44.7258,44.7258,44.6421,44.6886,10499.0
2020-05-19 13:45:00,48.02,48.18,48.02,48.18,12431.0,44.6793,44.8281,44.6793,44.8281,12431.0
2020-05-19 13:50:00,48.18,48.26,48.16,48.21,15812.0,44.8281,44.9026,44.8095,44.8561,15812.0
2020-05-19 13:55:00,48.21,48.4,48.21,48.38,22987.0,44.8561,45.0328,44.8561,45.0142,22987.0
2020-05-19 14:00:00,48.38,48.48,48.34,48.34,39207.0,45.0142,45.1073,44.977,44.977,39207.0
2020-05-19 14:05:00,48.37,48.46,48.29,48.33,21011.0,45.0049,45.0887,44.9305,44.9677,21011.0
2020-05-19 14:10:00,48.33,48.43,48.27,48.37,15300.0,44.9677,45.0608,44.9119,45.0049,15300.0
2020-05-19 14:15:00,48.39,48.43,48.32,48.39,13744.0,45.0235,45.0608,44.9584,45.0235,13744.0
2020-05-19 14:20:00,48.4,48.49,48.4,48.49,12153.0,45.0328,45.1166,45.0328,45.1166,12153.0
2020-05-19 14:25:00,48.49,48.56,48.46,48.55,28106.0,45.1166,45.1817,45.0887,45.1724,28106.0
2020-05-19 14:30:00,48.55,48.56,48.43,48.49,32069.0,45.1724,45.1817,45.0608,45.1166,32069.0
2020-05-19 14:35:00,48.48,48.49,48.31,48.35,30002.0,45.1073,45.1166,44.9491,44.9863,30002.0
2020-05-19 14:40:00,48.35,48.46,48.26,48.29,31852.0,44.9863,45.0887,44.9026,44.9305,31852.0
2020-05-19 14:45:00,48.27,48.41,48.26,48.36,13194.0,44.9119,45.0421,44.9026,44.9956,13194.0
2020-05-19 14:50:00,48.31,48.4,48.26,48.34,26339.0,44.9491,45.0328,44.9026,44.977,26339.0
2020-05-19 14:55:00,48.33,48.33,48.01,48.05,41765.0,44.9677,44.9677,44.67,44.7072,41765.0
2020-05-19 15:00:00,48.09,48.19,47.95,48.19,28358.0,44.7444,44.8374,44.6141,44.8374,28358.0
2020-05-19 15:05:00,48.19,48.28,48.17,48.26,23025.0,44.8374,44.9212,44.8188,44.9026,23025.0
2020-05-19 15:10:00,48.26,48.28,48.1,48.12,25171.0,44.9026,44.9212,44.7537,44.7723,25171.0
2020-05-19 15:15:00,48.12,48.13,47.93,47.98,23783.0,44.7723,44.7816,44.5955,44.6421,23783.0
2020-05-19 15:20:00,48.0,48.11,47.92,48.1,32286.0,44.6607,44.763,44.5862,44.7537,32286.0
2020-05-19 15:25:00,48.09,48.17,48.05,48.1,34002.0,44.7444,44.8188,44.7072,44.7537,34002.0
2020-05-19 15:30:00,48.09,48.31,48.07,48.28,38182.0,44.7444,44.9491,44.7258,44.9212,38182.0
2020-05-19 15:35:00,48.27,48.4,48.26,48.37,38917.0,44.9119,45.0328,44.9026,45.0049,38917.0
2020-05-19 15:40:00,48.36,48.36,48.09,48.09,40233.0,44.9956,44.9956,44.7444,44.7444,40233.0
2020-05-19 15:45:00,48.08,48.23,47.85,47.88,67462.0,44.7351,44.8747,44.5211,44.549,67462.0
2020-05-19 15:50:00,47.94,47.95,47.68,47.72,83135.0,44.6048,44.6141,44.3629,44.4001,83135.0
2020-05-19 15:55:00,47.71,48.27,47.71,48.12,224182.0,44.3908,44.9119,44.3908,44.7723,224182.0
2020-05-20 09:30:00,48.26,48.56,48.13,48.17,119202.0,44.9026,45.1817,44.7816,44.8188,119202.0
2020-05-20 09:35:00,48.18,48.62,48.15,48.15,64016.0,44.8281,45.2375,44.8002,44.8002,64016.0
2020-05-20 09:40:00,48.15,48.15,47.92,48.13,81462.0,44.8002,44.8002,44.5862,44.7816,81462.0
2020-05-20 09:45:00,48.14,48.34,48.07,48.34,55539.0,44.7909,44.977,44.7258,44.977,55539.0
2020-05-20 09:50:00,48.36,48.69,48.36,48.57,41679.0,44.9956,45.3027,44.9956,45.191,41679.0
2020-05-20 09:55:00,48.6,48.79,48.55,48.67,33185.0,45.2189,45.3957,45.1724,45.2841,33185.0
2020-05-20 10:00:00,48.71,48.73,48.51,48.7,45150.0,45.3213,45.3399,45.1352,45.312,45150.0
2020-05-20 10:05:00,48.73,48.78,48.41,48.52,34783.0,45.3399,45.3864,45.0421,45.1445,34783.0
2020-05-20 10:10:00,48.51,48.68,48.48,48.5,21447.0,45.1352,45.2934,45.1073,45.1259,21447.0
2020-05-20 10:15:00,48.47,48.64,48.43,48.54,20476.0,45.098,45.2561,45.0608,45.1631,20476.0
2020-05-20 10:20:00,48.53,48.54,48.32,48.39,28817.0,45.1538,45.1631,44.9584,45.0235,28817.0
2020-05-20 10:25:00,48.4,48.42,48.16,48.28,42463.0,45.0328,45.0514,44.8095,44.9212,42463.0
2020-05-20 10:30:00,48.24,48.34,48.06,48.14,23818.0,44.884,44.977,44.7165,44.7909,23818.0
2020-05-20 10:35:00,48.1,48.1,47.87,48.01,19725.0,44.7537,44.7537,44.5397,44.67,19725.0
2020-05-20 10:40:00,47.99,48.02,47.76,47.86,22794.0,44.6514,44.6793,44.4374,44.5304,22794.0
2020-05-20 10:45:00,47.86,47.87,47.5,47.5,66874.0,44.5304,44.5397,44.1955,44.1955,66874.0
2020-05-20 10:50:00,47.48,47.78,47.44,47.78,30126.0,44.1768,44.456,44.1396,44.456,30126.0
2020-05-20 10:55:00,47.78,47.9,47.77,47.9,17641.0,44.456,44.5676,44.4467,44.5676,17641.0
2020-05-20 11:00:00,47.88,48.08,47.76,48.06,12586.0,44.549,44.7351,44.4374,44.7165,12586.0
2020-05-20 11:05:00,48.05,48.13,47.96,47.96,5332.0,44.7072,44.7816,44.6234,44.6234,5332.0
2020-05-20 11:10:00,47.96,48.01,47.86,47.94,10461.0,44.6234,44.67,44.5304,44.6048,10461.0
2020-05-20 11:15:00,47.92,48.09,47.88,47.99,6016.0,44.5862,44.7444,44.549,44.6514,6016.0
2020-05-20 11:20:00,48.0,48.14,47.92,48.14,6600.0,44.6607,44.7909,44.5862,44.7909,6600.0
2020-05-20 11:25:00,48.16,48.27,48.04,48.19,6495.0,44.8095,44.9119,44.6979,44.8374,6495.0
2020-05-20 11:30:00,48.22,48.22,48.02,48.03,6939.0,44.8654,44.8654,44.6793,44.6886,6939.0
2020-05-20 11:35:00,48.02,48.09,47.97,48.04,3102.0,44.6793,44.7444,44.6328,44.6979,3102.0
2020-05-20 11:40:00,48.04,48.07,48.0,48.05,2900.0,44.6979,44.7258,44.6607,44.7072,2900.0
2020-05-20 11:45:00,48.04,48.06,47.97,47.99,6120.0,44.6979,44.7165,44.6328,44.6514,6120.0
2020-05-20 11:50:00,48.03,48.03,47.87,47.88,8095.0,44.6886,44.6886,44.5397,44.549,8095.0
2020-05-20 11:55:00,47.88,47.88,47.78,47.86,8200.0,44.549,44.549,44.456,44.5304,8200.0
2020-05-20 12:00:00,47.85,47.99,47.83,47.83,12189.0,44.5211,44.6514,44.5025,44.5025,12189.0
2020-05-20 12:05:00,47.86,47.91,47.82,47.87,3300.0,44.5304,44.5769,44.4932,44.5397,3300.0
2020-05-20 12:10:00,47.9,48.03,47.87,48.03,5824.0,44.5676,44.6886,44.5397,44.6886,5824.0
2020-05-20 12:15:00,48.02,48.02,47.83,47.83,4500.0,44.6793,44.6793,44.5025,44.5025,4500.0
2020-05-20 12:20:00,47.84,47.91,47.76,47.81,14361.0,44.5118,44.5769,44.4374,44.4839,14361.0
2020-05-20 12:25:00,47.81,47.87,47.77,47.87,11702.0,44.4839,44.5397,44.4467,44.5397,11702.0
2020-05-20 12:30:00,47.87,47.92,47.8,47.84,6600.0,44.5397,44.5862,44.4746,44.5118,6600.0
2020-05-20 12:35:00,47.85,47.87,47.74,47.79,8680.0,44.5211,44.5397,44.4188,44.4653,8680.0
2020-05-20 12:40:00,47.79,47.8,47.71,47.75,3128.0,44.4653,44.4746,44.3908,44.4281,3128.0
2020-05-20 12:45:00,47.73,47.79,47.71,47.77,9045.0,44.4094,44.4653,44.3908,44.4467,9045.0
2020-05-20 12:50:00,47.77,47.77,47.62,47.74,11588.0,44.4467,44.4467,44.3071,44.4188,11588.0
2020-05-20 12:55:00,47.76,47.84,47.76,47.83,10300.0,44.4374,44.5118,44.4374,44.5025,10300.0
2020-05-20 13:00:00,47.82,47.97,47.78,47.97,8401.0,44.4932,44.6328,44.456,44.6328,8401.0
2020-05-20 13:05:00,47.95,47.99,47.86,47.87,13300.0,44.6141,44.6514,44.5304,44.5397,13300.0
2020-05-20 13:10:00,47.9,47.9,47.82,47.87,3100.0,44.5676,44.5676,44.4932,44.5397,3100.0
2020-05-20 13:15:00,47.84,47.89,47.82,47.82,3600.0,44.5118,44.5583,44.4932,44.4932,3600.0
2020-05-20 13:20:00,47.82,47.9,47.72,47.85,7400.0,44.4932,44.5676,44.4001,44.5211,7400.0
2020-05-20 13:25:00,47.84,47.85,47.75,47.82,11204.0,44.5118,44.5211,44.4281,44.4932,11204.0
2020-05-20 13:30:00,47.81,48.01,47.8,48.01,6400.0,44.4839,44.67,44.4746,44.67,6400.0
2020-05-20 13:35:00,48.03,48.03,47.87,47.94,4993.0,44.6886,44.6886,44.5397,44.6048,4993.0
2020-05-20 13:40:00,47.94,48.06,47.92,48.03,3776.0,44.6048,44.7165,44.5862,44.6886,3776.0
2020-05-20 13:45:00,48.01,48.34,48.01,48.33,39405.0,44.67,44.977,44.67,44.9677,39405.0
2020-05-20 13:50:00,48.33,48.44,48.24,48.24,10200.0,44.9677,45.0701,44.884,44.884,10200.0
2020-05-20 13:55:00,48.21,48.35,48.11,48.17,15657.0,44.8561,44.9863,44.763,44.8188,15657.0
2020-05-20 14:00:00,48.22,48.27,48.02,48.24,27190.0,44.8654,44.9119,44.6793,44.884,27190.0
2020-05-20 14:05:00,48.21,48.3,48.15,48.15,6376.0,44.8561,44.9398,44.8002,44.8002,6376.0
2020-05-20 14:10:00,48.17,48.51,48.16,48.36,16806.0,44.8188,45.1352,44.8095,44.9956,16806.0
2020-05-20 14:15:00,48.38,48.39,48.27,48.34,2400.0,45.0142,45.0235,44.9119,44.977,2400.0
2020-05-20 14:20:00,48.31,48.38,48.21,48.21,6141.0,44.9491,45.0142,44.8561,44.8561,6141.0
2020-05-20 14:25:00,48.23,48.37,48.17,48.19,6804.0,44.8747,45.0049,44.8188,44.8374,6804.0
2020-05-20 14:30:00,48.11,48.15,47.89,47.95,9297.0,44.763,44.8002,44.5583,44.6141,9297.0
2020-05-20 14:35:00,47.95,47.99,47.84,47.87,5500.0,44.6141,44.6514,44.5118,44.5397,5500.0
2020-05-20 14:40:00,47.82,47.89,47.72,47.87,13833.0,44.4932,44.5583,44.4001,44.5397,13833.0
2020-05-20 14:45:00,47.88,48.01,47.88,47.89,4255.0,44.549,44.67,44.549,44.5583,4255.0
2020-05-20 14:50:00,47.9,48.07,47.9,48.06,4300.0,44.5676,44.7258,44.5676,44.7165,4300.0
2020-05-20 14:55:00,48.11,48.15,48.07,48.15,3151.0,44.763,44.8002,44.7258,44.8002,3151.0
2020-05-20 15:00:00,48.14,48.14,48.05,48.09,4644.0,44.7909,44.7909,44.7072,44.7444,4644.0
2020-05-20 15:05:00,48.09,48.09,47.93,47.93,8770.0,44.7444,44.7444,44.5955,44.5955,8770.0
2020-05-20 15:10:00,47.92,47.92,47.83,47.86,4836.0,44.5862,44.5862,44.5025,44.5304,4836.0
2020-05-20 15:15:00,47.9,47.99,47.9,47.93,1600.0,44.5676,44.6514,44.5676,44.5955,1600.0
2020-05-20 15:20:00,47.93,48.01,47.87,47.96,3647.0,44.5955,44.67,44.5397,44.6234,3647.0
2020-05-20 15:25:00,47.95,48.0,47.84,48.0,8276.0,44.6141,44.6607,44.5118,44.6607,8276.0
2020-05-20 15:30:00,47.99,48.2,47.98,48.11,14064.0,44.6514,44.8468,44.6421,44.763,14064.0
2020-05-20 15:35:00,48.1,48.16,48.02,48.02,8222.0,44.7537,44.8095,44.6793,44.6793,8222.0
2020-05-20 15:40:00,48.05,48.14,48.01,48.1,13740.0,44.7072,44.7909,44.67,44.7537,13740.0
2020-05-20 15:45:00,48.1,48.12,48.01,48.01,9150.0,44.7537,44.7723,44.67,44.67,9150.0
2020-05-20 15:50:00,48.07,48.11,47.97,47.98,13372.0,44.7258,44.763,44.6328,44.6421,13372.0
2020-05-20 15:55:00,47.98,48.06,47.96,48.04,33998.0,44.6421,44.7165,44.6234,44.6979,33998.0
2020-05-21 09:30:00,47.21,47.28,46.55,46.83,174610.0,43.9256,43.9908,43.3115,43.5721,174610.0
2020-05-21 09:35:00,46.81,47.22,46.78,47.17,53014.0,43.5535,43.9349,43.5255,43.8884,53014.0
2020-05-21 09:40:00,47.18,47.21,46.92,47.0,18089.0,43.8977,43.9256,43.6558,43.7302,18089.0
2020-05-21 09:45:00,46.98,47.07,46.75,46.85,30596.0,43.7116,43.7954,43.4976,43.5907,30596.0
2020-05-21 09:50:00,46.78,46.94,46.75,46.9,16138.0,43.5255,43.6744,43.4976,43.6372,16138.0
2020-05-21 09:55:00,46.91,46.92,46.67,46.88,26461.0,43.6465,43.6558,43.4232,43.6186,26461.0
2020-05-21 10:00:00,46.87,46.87,46.29,46.39,53503.0,43.6093,43.6093,43.0696,43.1627,53503.0
2020-05-21 10:05:00,46.47,46.57,46.47,46.5,35869.0,43.2371,43.3301,43.2371,43.265,35869.0
2020-05-21 10:10:00,46.5,46.58,46.22,46.36,61245.0,43.265,43.3395,43.0045,43.1348,61245.0
2020-05-21 10:15:00,46.36,46.37,46.2,46.29,28706.0,43.1348,43.1441,42.9859,43.0696,28706.0
2020-05-21 10:20:00,46.28,46.61,46.15,46.54,34936.0,43.0603,43.3674,42.9394,43.3022,34936.0
2020-05-21 10:25:00,46.54,46.71,46.54,46.64,34758.0,43.3022,43.4604,43.3022,43.3953,34758.0
2020-05-21 10:30:00,46.65,46.65,46.29,46.33,41222.0,43.4046,43.4046,43.0696,43.1068,41222.0
2020-05-21 10:35:00,46.31,46.31,46.03,46.09,52151.0,43.0882,43.0882,42.8277,42.8835,52151.0
2020-05-21 10:40:00,46.17,46.17,45.94,46.08,14268.0,42.958,42.958,42.744,42.8742,14268.0
2020-05-21 10:45:00,46.06,46.18,45.8,46.17,43591.0,42.8556,42.9673,42.6137,42.958,43591.0
2020-05-21 10:50:00,46.17,46.28,46.09,46.24,40523.0,42.958,43.0603,42.8835,43.0231,40523.0
2020-05-21 10:55:00,46.24,46.33,46.17,46.2,35035.0,43.0231,43.1068,42.958,42.9859,35035.0
2020-05-21 11:00:00,46.2,46.37,46.12,46.22,55217.0,42.9859,43.1441,42.9115,43.0045,55217.0
2020-05-21 11:05:00,46.26,46.47,46.19,46.47,16874.0,43.0417,43.2371,42.9766,43.2371,16874.0
2020-05-21 11:10:00,46.47,46.52,46.35,46.46,19442.0,43.2371,43.2836,43.1255,43.2278,19442.0
2020-05-21 11:15:00,46.45,46.45,46.19,46.27,26167.0,43.2185,43.2185,42.9766,43.051,26167.0
2020-05-21 11:20:00,46.22,46.27,46.09,46.16,14914.0,43.0045,43.051,42.8835,42.9487,14914.0
2020-05-21 11:25:00,46.12,46.15,46.02,46.11,30962.0,42.9115,42.9394,42.8184,42.9022,30962.0
2020-05-21 11:30:00,46.07,46.17,46.01,46.17,10855.0,42.8649,42.958,42.8091,42.958,10855.0
2020-05-21 11:35:00,46.19,46.25,46.13,46.24,6491.0,42.9766,43.0324,42.9208,43.0231,6491.0
2020-05-21 11:40:00,46.24,46.35,46.18,46.19,13064.0,43.0231,43.1255,42.9673,42.9766,13064.0
2020-05-21 11:45:00,46.2,46.37,46.2,46.36,10308.0,42.9859,43.1441,42.9859,43.1348,10308.0
2020-05-21 11:50:00,46.38,46.42,46.27,46.28,7538.0,43.1534,43.1906,43.051,43.0603,7538.0
2020-05-21 11:55:00,46.29,46.49,46.28,46.49,6500.0,43.0696,43.2557,43.0603,43.2557,6500.0
2020-05-21 12:00:00,46.52,46.6,46.46,46.56,15723.0,43.2836,43.3581,43.2278,43.3208,15723.0
2020-05-21 12:05:00,46.56,46.69,46.51,46.54,16902.0,43.3208,43.4418,43.2743,43.3022,16902.0
2020-05-21 12:10:00,46.53,46.6,46.48,46.58,4274.0,43.2929,43.3581,43.2464,43.3395,4274.0
2020-05-21 12:15:00,46.56,46.56,46.42,46.54,18540.0,43.3208,43.3208,43.1906,43.3022,18540.0
2020-05-21 12:20:00,46.5,46.56,46.48,46.51,5723.0,43.265,43.3208,43.2464,43.2743,5723.0
2020-05-21 12:25:00,46.52,46.66,46.52,46.63,6489.0,43.2836,43.4139,43.2836,43.386,6489.0
2020-05-21 12:30:00,46.6,46.72,46.54,46.67,9149.0,43.3581,43.4697,43.3022,43.4232,9149.0
2020-05-21 12:35:00,46.66,46.67,46.58,46.64,5886.0,43.4139,43.4232,43.3395,43.3953,5886.0
2020-05-21 12:40:00,46.64,46.72,46.59,46.6,5507.0,43.3953,43.4697,43.3488,43.3581,5507.0
2020-05-21 12:45:00,46.58,46.62,46.53,46.59,5733.0,43.3395,43.3767,43.2929,43.3488,5733.0
2020-05-21 12:50:00,46.58,46.66,46.54,46.54,7348.0,43.3395,43.4139,43.3022,43.3022,7348.0
2020-05-21 12:55:00,46.53,46.54,46.37,46.37,11192.0,43.2929,43.3022,43.1441,43.1441,11192.0
2020-05-21 13:00:00,46.4,46.55,46.35,46.55,15574.0,43.172,43.3115,43.1255,43.3115,15574.0
2020-05-21 13:05:00,46.48,46.52,46.47,46.48,4588.0,43.2464,43.2836,43.2371,43.2464,4588.0
2020-05-21 13:10:00,46.47,46.54,46.38,46.39,5248.0,43.2371,43.3022,43.1534,43.1627,5248.0
2020-05-21 13:15:00,46.39,46.46,46.27,46.45,8674.0,43.1627,43.2278,43.051,43.2185,8674.0
2020-05-21 13:20:00,46.42,46.42,46.26,46.31,6070.0,43.1906,43.1906,43.0417,43.0882,6070.0
2020-05-21 13:25:00,46.33,46.37,46.22,46.28,6497.0,43.1068,43.1441,43.0045,43.0603,6497.0
2020-05-21 13:30:00,46.3,46.33,46.23,46.23,9500.0,43.0789,43.1068,43.0138,43.0138,9500.0
2020-05-21 13:35:00,46.2,46.38,46.2,46.36,7003.0,42.9859,43.1534,42.9859,43.1348,7003.0
2020-05-21 13:40:00,46.38,46.43,46.34,46.37,10333.0,43.1534,43.1999,43.1162,43.1441,10333.0
2020-05-21 13:45:00,46.38,46.43,46.28,46.38,6582.0,43.1534,43.1999,43.0603,43.1534,6582.0
2020-05-21 13:50:00,46.34,46.38,46.27,46.3,6391.0,43.1162,43.1534,43.051,43.0789,6391.0
2020-05-21 13:55:00,46.31,46.46,46.31,46.41,6000.0,43.0882,43.2278,43.0882,43.1813,6000.0
2020-05-21 14:00:00,46.41,46.56,46.41,46.54,7602.0,43.1813,43.3208,43.1813,43.3022,7602.0
2020-05-21 14:05:00,46.54,46.57,46.49,46.53,9686.0,43.3022,43.3301,43.2557,43.2929,9686.0
2020-05-21 14:10:00,46.54,46.59,46.54,46.58,5847.0,43.3022,43.3488,43.3022,43.3395,5847.0
2020-05-21 14:15:00,46.57,46.66,46.53,46.6,6629.0,43.3301,43.4139,43.2929,43.3581,6629.0
2020-05-21 14:20:00,46.6,46.62,46.57,46.58,6444.0,43.3581,43.3767,43.3301,43.3395,6444.0
2020-05-21 14:25:00,46.56,46.59,46.5,46.57,7325.0,43.3208,43.3488,43.265,43.3301,7325.0
2020-05-21 14:30:00,46.57,46.58,46.47,46.58,8403.0,43.3301,43.3395,43.2371,43.3395,8403.0
2020-05-21 14:35:00,46.56,46.61,46.44,46.6,12392.0,43.3208,43.3674,43.2092,43.3581,12392.0
2020-05-21 14:40:00,46.61,46.64,46.51,46.62,7494.0,43.3674,43.3953,43.2743,43.3767,7494.0
2020-05-21 14:45:00,46.61,46.64,46.49,46.56,10002.0,43.3674,43.3953,43.2557,43.3208,10002.0
2020-05-21 14:50:00,46.56,46.75,46.55,46.7,11981.0,43.3208,43.4976,43.3115,43.4511,11981.0
2020-05-21 14:55:00,46.7,46.81,46.68,46.71,12976.0,43.4511,43.5535,43.4325,43.4604,12976.0
2020-05-21 15:00:00,46.72,46.77,46.67,46.68,9969.0,43.4697,43.5162,43.4232,43.4325,9969.0
2020-05-21 15:05:00,46.65,46.73,46.57,46.71,19446.0,43.4046,43.479,43.3301,43.4604,19446.0
2020-05-21 15:10:00,46.69,46.75,46.62,46.72,15600.0,43.4418,43.4976,43.3767,43.4697,15600.0
2020-05-21 15:15:00,46.7,46.78,46.65,46.67,17332.0,43.4511,43.5255,43.4046,43.4232,17332.0
2020-05-21 15:20:00,46.67,46.78,46.65,46.76,11496.0,43.4232,43.5255,43.4046,43.5069,11496.0
2020-05-21 15:25:00,46.75,46.81,46.74,46.8,13984.0,43.4976,43.5535,43.4883,43.5441,13984.0
2020-05-21 15:30:00,46.81,46.83,46.69,46.76,22711.0,43.5535,43.5721,43.4418,43.5069,22711.0
2020-05-21 15:35:00,46.75,46.75,46.59,46.72,21030.0,43.4976,43.4976,43.3488,43.4697,21030.0
2020-05-21 15:40:00,46.72,46.72,46.58,46.65,29862.0,43.4697,43.4697,43.3395,43.4046,29862.0
2020-05-21 15:45:00,46.64,46.72,46.61,46.71,31703.0,43.3953,43.4697,43.3674,43.4604,31703.0
2020-05-21 15:50:00,46.72,46.76,46.61,46.61,44455.0,43.4697,43.5069,43.3674,43.3674,44455.0
2020-05-21 15:55:00,46.61,46.71,46.53,46.67,132870.0,43.3674,43.4604,43.2929,43.4232,132870.0
2020-05-22 09:30:00,47.09,47.24,46.83,47.2,129319.0,43.814,43.9535,43.5721,43.9163,129319.0
2020-05-22 09:35:00,47.2,47.39,47.12,47.22,62658.0,43.9163,44.0931,43.8419,43.9349,62658.0
2020-05-22 09:40:00,47.22,47.39,47.13,47.31,28550.0,43.9349,44.0931,43.8512,44.0187,28550.0
2020-05-22 09:45:00,47.34,47.41,47.21,47.4,49102.0,44.0466,44.1117,43.9256,44.1024,49102.0
2020-05-22 09:50:00,47.41,47.82,47.41,47.59,47138.0,44.1117,44.4932,44.1117,44.2792,47138.0
2020-05-22 09:55:00,47.57,47.57,47.26,47.27,30750.0,44.2606,44.2606,43.9721,43.9815,30750.0
2020-05-22 10:00:00,47.28,47.29,47.06,47.16,26821.0,43.9908,44.0001,43.7861,43.8791,26821.0
2020-05-22 10:05:00,47.2,47.39,47.19,47.23,18426.0,43.9163,44.0931,43.907,43.9442,18426.0
2020-05-22 10:10:00,47.19,47.19,46.99,47.1,14436.0,43.907,43.907,43.7209,43.8233,14436.0
2020-05-22 10:15:00,47.06,47.08,46.89,46.95,8439.0,43.7861,43.8047,43.6279,43.6837,8439.0
2020-05-22 10:20:00,46.88,47.02,46.78,46.93,10242.0,43.6186,43.7488,43.5255,43.6651,10242.0
2020-05-22 10:25:00,46.88,46.96,46.69,46.76,21447.0,43.6186,43.693,43.4418,43.5069,21447.0
2020-05-22 10:30:00,46.76,46.9,46.58,46.9,37455.0,43.5069,43.6372,43.3395,43.6372,37455.0
2020-05-22 10:35:00,46.92,47.06,46.69,46.73,16396.0,43.6558,43.7861,43.4418,43.479,16396.0
2020-05-22 10:40:00,46.7,46.84,46.7,46.72,7025.0,43.4511,43.5814,43.4511,43.4697,7025.0
2020-05-22 10:45:00,46.79,46.94,46.79,46.84,3300.0,43.5348,43.6744,43.5348,43.5814,3300.0
2020-05-22 10:50:00,46.82,47.03,46.81,46.97,9261.0,43.5628,43.7581,43.5535,43.7023,9261.0
2020-05-22 10:55:00,46.98,46.98,46.87,46.89,3600.0,43.7116,43.7116,43.6093,43.6279,3600.0
2020-05-22 11:00:00,46.85,47.14,46.82,47.13,14507.0,43.5907,43.8605,43.5628,43.8512,14507.0
2020-05-22 11:05:00,47.13,47.17,47.06,47.11,13969.0,43.8512,43.8884,43.7861,43.8326,13969.0
2020-05-22 11:10:00,47.08,47.21,47.01,47.18,10000.0,43.8047,43.9256,43.7395,43.8977,10000.0
2020-05-22 11:15:00,47.16,47.16,47.03,47.09,7100.0,43.8791,43.8791,43.7581,43.814,7100.0
2020-05-22 11:20:00,47.12,47.14,46.88,46.9,8178.0,43.8419,43.8605,43.6186,43.6372,8178.0
2020-05-22 11:25:00,46.93,46.93,46.85,46.89,5526.0,43.6651,43.6651,43.5907,43.6279,5526.0
2020-05-22 11:30:00,46.95,46.99,46.87,46.96,3800.0,43.6837,43.7209,43.6093,43.693,3800.0
2020-05-22 11:35:00,46.94,47.0,46.82,46.85,7594.0,43.6744,43.7302,43.5628,43.5907,7594.0
2020-05-22 11:40:00,46.88,46.94,46.83,46.87,13823.0,43.6186,43.6744,43.5721,43.6093,13823.0
2020-05-22 11:45:00,46.87,46.91,46.75,46.76,13996.0,43.6093,43.6465,43.4976,43.5069,13996.0
2020-05-22 11:50:00,46.76,46.77,46.64,46.73,5970.0,43.5069,43.5162,43.3953,43.479,5970.0
2020-05-22 11:55:00,46.71,46.75,46.54,46.56,9298.0,43.4604,43.4976,43.3022,43.3208,9298.0
2020-05-22 12:00:00,46.59,46.67,46.58,46.58,2500.0,43.3488,43.4232,43.3395,43.3395,2500.0
2020-05-22 12:05:00,46.61,46.61,46.51,46.61,7907.0,43.3674,43.3674,43.2743,43.3674,7907.0
2020-05-22 12:10:00,46.59,46.71,46.56,46.71,15436.0,43.3488,43.4604,43.3208,43.4604,15436.0
2020-05-22 12:15:00,46.68,46.72,46.63,46.69,4600.0,43.4325,43.4697,43.386,43.4418,4600.0
2020-05-22 12:20:00,46.71,46.73,46.64,46.64,3500.0,43.4604,43.479,43.3953,43.3953,3500.0
2020-05-22 12:25:00,46.65,46.73,46.63,46.72,3493.0,43.4046,43.479,43.386,43.4697,3493.0
2020-05-22 12:30:00,46.73,46.73,46.65,46.66,5960.0,43.479,43.479,43.4046,43.4139,5960.0
2020-05-22 12:35:00,46.63,46.73,46.62,46.64,18522.0,43.386,43.479,43.3767,43.3953,18522.0
2020-05-22 12:40:00,46.64,46.7,46.62,46.69,12100.0,43.3953,43.4511,43.3767,43.4418,12100.0
2020-05-22 12:45:00,46.65,46.67,46.63,46.65,10100.0,43.4046,43.4232,43.386,43.4046,10100.0
2020-05-22 12:50:00,46.65,46.68,46.61,46.63,8633.0,43.4046,43.4325,43.3674,43.386,8633.0
2020-05-22 12:55:00,46.63,46.68,46.62,46.63,6516.0,43.386,43.4325,43.3767,43.386,6516.0
2020-05-22 13:00:00,46.61,46.74,46.61,46.74,4123.0,43.3674,43.4883,43.3674,43.4883,4123.0
2020-05-22 13:05:00,46.74,46.74,46.65,46.68,4100.0,43.4883,43.4883,43.4046,43.4325,4100.0
2020-05-22 13:10:00,46.71,46.75,46.66,46.71,5239.0,43.4604,43.4976,43.4139,43.4604,5239.0
2020-05-22 13:15:00,46.75,46.77,46.72,46.75,4700.0,43.4976,43.5162,43.4697,43.4976,4700.0
2020-05-22 13:20:00,46.73,46.74,46.68,46.68,4138.0,43.479,43.4883,43.4325,43.4325,4138.0
2020-05-22 13:25:00,46.67,46.69,46.66,46.67,2592.0,43.4232,43.4418,43.4139,43.4232,2592.0
2020-05-22 13:30:00,46.68,46.7,46.63,46.7,3200.0,43.4325,43.4511,43.386,43.4511,3200.0
2020-05-22 13:35:00,46.67,46.69,46.63,46.65,2900.0,43.4232,43.4418,43.386,43.4046,2900.0
2020-05-22 13:40:00,46.65,46.65,46.62,46.62,2380.0,43.4046,43.4046,43.3767,43.3767,2380.0
2020-05-22 13:45:00,46.62,46.68,46.62,46.65,6156.0,43.3767,43.4325,43.3767,43.4046,6156.0
2020-05-22 13:50:00,46.62,46.68,46.61,46.68,3700.0,43.3767,43.4325,43.3674,43.4325,3700.0
2020-05-22 13:55:00,46.67,46.68,46.59,46.67,2704.0,43.4232,43.4325,43.3488,43.4232,2704.0
2020-05-22 14:00:00,46.64,46.66,46.53,46.54,5800.0,43.3953,43.4139,43.2929,43.3022,5800.0
2020-05-22 14:05:00,46.53,46.6,46.47,46.6,8800.0,43.2929,43.3581,43.2371,43.3581,8800.0
2020-05-22 14:10:00,46.58,46.59,46.52,46.58,2908.0,43.3395,43.3488,43.2836,43.3395,2908.0
2020-05-22 14:15:00,46.6,46.63,46.55,46.56,3224.0,43.3581,43.386,43.3115,43.3208,3224.0
2020-05-22 14:20:00,46.59,46.7,46.59,46.68,6254.0,43.3488,43.4511,43.3488,43.4325,6254.0
2020-05-22 14:25:00,46.7,46.75,46.69,46.71,2607.0,43.4511,43.4976,43.4418,43.4604,2607.0
2020-05-22 14:30:00,46.74,46.85,46.74,46.85,5550.0,43.4883,43.5907,43.4883,43.5907,5550.0
2020-05-22 14:35:00,46.85,46.86,46.75,46.77,5260.0,43.5907,43.6,43.4976,43.5162,5260.0
2020-05-22 14:40:00,46.79,46.81,46.77,46.81,5993.0,43.5348,43.5535,43.5162,43.5535,5993.0
2020-05-22 14:45:00,46.81,46.82,46.74,46.76,3300.0,43.5535,43.5628,43.4883,43.5069,3300.0
2020-05-22 14:50:00,46.72,46.82,46.71,46.81,2838.0,43.4697,43.5628,43.4604,43.5535,2838.0
2020-05-22 14:55:00,46.82,46.84,46.78,46.82,4288.0,43.5628,43.5814,43.5255,43.5628,4288.0
2020-05-22 15:00:00,46.84,46.88,46.83,46.87,5000.0,43.5814,43.6186,43.5721,43.6093,5000.0
2020-05-22 15:05:00,46.86,46.86,46.78,46.78,6094.0,43.6,43.6,43.5255,43.5255,6094.0
2020-05-22 15:10:00,46.77,46.84,46.75,46.75,3200.0,43.5162,43.5814,43.4976,43.4976,3200.0
2020-05-22 15:15:00,46.76,46.78,46.66,46.66,7808.0,43.5069,43.5255,43.4139,43.4139,7808.0
2020-05-22 15:20:00,46.6,46.66,46.59,46.61,5510.0,43.3581,43.4139,43.3488,43.3674,5510.0
2020-05-22 15:25:00,46.65,46.65,46.6,46.62,6314.0,43.4046,43.4046,43.3581,43.3767,6314.0
2020-05-22 15:30:00,46.63,46.63,46.59,46.62,7521.0,43.386,43.386,43.3488,43.3767,7521.0
2020-05-22 15:35:00,46.62,46.75,46.59,46.72,13663.0,43.3767,43.4976,43.3488,43.4697,13663.0
2020-05-22 15:40:00,46.73,46.77,46.67,46.72,15360.0,43.479,43.5162,43.4232,43.4697,15360.0
2020-05-22 15:45:00,46.72,46.72,46.61,46.63,23795.0,43.4697,43.4697,43.3674,43.386,23795.0
2020-05-22 15:50:00,46.64,46.66,46.52,46.52,32906.0,43.3953,43.4139,43.2836,43.2836,32906.0
2020-05-22 15:55:00,46.52,46.53,46.43,46.5,116359.0,43.2836,43.2929,43.1999,43.265,116359.0
2020-05-26 09:30:00,46.64,46.64,46.12,46.14,178806.0,43.3953,43.3953,42.9115,42.9301,178806.0
2020-05-26 09:35:00,46.13,46.17,45.88,46.17,46268.0,42.9208,42.958,42.6882,42.958,46268.0
2020-05-26 09:40:00,46.19,46.32,46.03,46.31,28318.0,42.9766,43.0975,42.8277,43.0882,28318.0
2020-05-26 09:45:00,46.29,46.43,45.91,46.15,35373.0,43.0696,43.1999,42.7161,42.9394,35373.0
2020-05-26 09:50:00,46.09,46.11,45.9,45.9,8834.0,42.8835,42.9022,42.7068,42.7068,8834.0
2020-05-26 09:55:00,45.9,45.97,45.42,45.42,45899.0,42.7068,42.7719,42.2602,42.2602,45899.0
2020-05-26 10:00:00,45.42,45.52,44.97,45.17,47515.0,42.2602,42.3532,41.8415,42.0275,47515.0
2020-05-26 10:05:00,45.16,45.37,45.16,45.33,15765.0,42.0182,42.2136,42.0182,42.1764,15765.0
2020-05-26 10:10:00,45.31,45.43,45.19,45.23,17981.0,42.1578,42.2695,42.0462,42.0834,17981.0
2020-05-26 10:15:00,45.23,45.39,45.23,45.38,16039.0,42.0834,42.2322,42.0834,42.2229,16039.0
2020-05-26 10:20:00,45.4,45.46,45.31,45.45,21127.0,42.2415,42.2974,42.1578,42.2881,21127.0
2020-05-26 10:25:00,45.47,45.5,45.32,45.33,8638.0,42.3067,42.3346,42.1671,42.1764,8638.0
2020-05-26 10:30:00,45.33,45.33,45.11,45.17,14720.0,42.1764,42.1764,41.9717,42.0275,14720.0
2020-05-26 10:35:00,45.18,45.27,45.12,45.27,9124.0,42.0369,42.1206,41.981,42.1206,9124.0
2020-05-26 10:40:00,45.27,45.3,45.15,45.15,10961.0,42.1206,42.1485,42.0089,42.0089,10961.0
2020-05-26 10:45:00,45.14,45.36,45.05,45.23,24182.0,41.9996,42.2043,41.9159,42.0834,24182.0
2020-05-26 10:50:00,45.2,45.23,45.04,45.12,17655.0,42.0555,42.0834,41.9066,41.981,17655.0
2020-05-26 10:55:00,45.09,45.09,44.85,44.99,26390.0,41.9531,41.9531,41.7298,41.8601,26390.0
2020-05-26 11:00:00,45.0,45.16,44.97,45.13,7371.0,41.8694,42.0182,41.8415,41.9903,7371.0
2020-05-26 11:05:00,45.12,45.22,45.12,45.18,14457.0,41.981,42.0741,41.981,42.0369,14457.0
2020-05-26 11:10:00,45.16,45.3,45.15,45.2,14704.0,42.0182,42.1485,42.0089,42.0555,14704.0
2020-05-26 11:15:00,45.2,45.28,45.15,45.19,15276.0,42.0555,42.1299,42.0089,42.0462,15276.0
2020-05-26 11:20:00,45.2,45.44,45.2,45.4,22841.0,42.0555,42.2788,42.0555,42.2415,22841.0
2020-05-26 11:25:00,45.39,45.42,45.3,45.37,21112.0,42.2322,42.2602,42.1485,42.2136,21112.0
2020-05-26 11:30:00,45.32,45.41,45.23,45.34,15655.0,42.1671,42.2509,42.0834,42.1857,15655.0
2020-05-26 11:35:00,45.34,45.52,45.34,45.41,14562.0,42.1857,42.3532,42.1857,42.2509,14562.0
2020-05-26 11:40:00,45.43,45.44,45.28,45.37,8803.0,42.2695,42.2788,42.1299,42.2136,8803.0
2020-05-26 11:45:00,45.36,45.47,45.28,45.47,7435.0,42.2043,42.3067,42.1299,42.3067,7435.0
2020-05-26 11:50:00,45.51,45.65,45.48,45.63,13233.0,42.3439,42.4742,42.316,42.4555,13233.0
2020-05-26 11:55:00,45.65,45.72,45.5,45.55,23583.0,42.4742,42.5393,42.3346,42.3811,23583.0
2020-05-26 12:00:00,45.58,45.63,45.52,45.53,9649.0,42.409,42.4555,42.3532,42.3625,9649.0
2020-05-26 12:05:00,45.54,45.57,45.34,45.38,6837.0,42.3718,42.3997,42.1857,42.2229,6837.0
2020-05-26 12:10:00,45.38,45.44,45.33,45.33,6232.0,42.2229,42.2788,42.1764,42.1764,6232.0
2020-05-26 12:15:00,45.37,45.4,45.3,45.3,14404.0,42.2136,42.2415,42.1485,42.1485,14404.0
2020-05-26 12:20:00,45.31,45.32,45.26,45.27,16792.0,42.1578,42.1671,42.1113,42.1206,16792.0
2020-05-26 12:25:00,45.27,45.27,45.15,45.19,12676.0,42.1206,42.1206,42.0089,42.0462,12676.0
2020-05-26 12:30:00,45.19,45.21,45.1,45.12,10457.0,42.0462,42.0648,41.9624,41.981,10457.0
2020-05-26 12:35:00,45.13,45.15,45.08,45.08,21084.0,41.9903,42.0089,41.9438,41.9438,21084.0
2020-05-26 12:40:00,45.09,45.16,45.04,45.16,19958.0,41.9531,42.0182,41.9066,42.0182,19958.0
2020-05-26 12:45:00,45.16,45.16,45.09,45.09,9315.0,42.0182,42.0182,41.9531,41.9531,9315.0
2020-05-26 12:50:00,45.09,45.14,45.06,45.1,16465.0,41.9531,41.9996,41.9252,41.9624,16465.0
2020-05-26 12:55:00,45.11,45.16,45.07,45.16,12542.0,41.9717,42.0182,41.9345,42.0182,12542.0
2020-05-26 13:00:00,45.16,45.23,45.1,45.12,12844.0,42.0182,42.0834,41.9624,41.981,12844.0
2020-05-26 13:05:00,45.13,45.15,45.03,45.06,11221.0,41.9903,42.0089,41.8973,41.9252,11221.0
2020-05-26 13:10:00,45.06,45.12,45.05,45.06,11670.0,41.9252,41.981,41.9159,41.9252,11670.0
2020-05-26 13:15:00,45.05,45.17,45.05,45.12,6444.0,41.9159,42.0275,41.9159,41.981,6444.0
2020-05-26 13:20:00,45.08,45.2,45.08,45.2,4760.0,41.9438,42.0555,41.9438,42.0555,4760.0
2020-05-26 13:25:00,45.19,45.19,45.13,45.18,6265.0,42.0462,42.0462,41.9903,42.0369,6265.0
2020-05-26 13:30:00,45.18,45.24,45.16,45.22,5938.0,42.0369,42.0927,42.0182,42.0741,5938.0
2020-05-26 13:35:00,45.22,45.23,45.16,45.23,6499.0,42.0741,42.0834,42.0182,42.0834,6499.0
2020-05-26 13:40:00,45.22,45.22,45.09,45.12,11489.0,42.0741,42.0741,41.9531,41.981,11489.0
2020-05-26 13:45:00,45.13,45.16,45.1,45.1,14064.0,41.9903,42.0182,41.9624,41.9624,14064.0
2020-05-26 13:50:00,45.1,45.14,45.07,45.12,4723.0,41.9624,41.9996,41.9345,41.981,4723.0
2020-05-26 13:55:00,45.1,45.13,45.09,45.1,7550.0,41.9624,41.9903,41.9531,41.9624,7550.0
2020-05-26 14:00:00,45.1,45.15,45.09,45.11,15580.0,41.9624,42.0089,41.9531,41.9717,15580.0
2020-05-26 14:05:00,45.12,45.17,45.1,45.1,8579.0,41.981,42.0275,41.9624,41.9624,8579.0
2020-05-26 14:10:00,45.09,45.13,45.09,45.1,17026.0,41.9531,41.9903,41.9531,41.9624,17026.0
2020-05-26 14:15:00,45.1,45.12,45.07,45.07,16950.0,41.9624,41.981,41.9345,41.9345,16950.0
2020-05-26 14:20:00,45.06,45.1,45.01,45.06,11005.0,41.9252,41.9624,41.8787,41.9252,11005.0
2020-05-26 14:25:00,45.03,45.14,45.03,45.11,7760.0,41.8973,41.9996,41.8973,41.9717,7760.0
2020-05-26 14:30:00,45.11,45.18,45.11,45.15,5184.0,41.9717,42.0369,41.9717,42.0089,5184.0
2020-05-26 14:35:00,45.15,45.16,45.07,45.07,4507.0,42.0089,42.0182,41.9345,41.9345,4507.0
2020-05-26 14:40:00,45.07,45.09,45.04,45.06,8020.0,41.9345,41.9531,41.9066,41.9252,8020.0
2020-05-26 14:45:00,45.05,45.08,45.04,45.05,16390.0,41.9159,41.9438,41.9066,41.9159,16390.0
2020-05-26 14:50:00,45.06,45.06,45.04,45.04,8736.0,41.9252,41.9252,41.9066,41.9066,8736.0
2020-05-26 14:55:00,45.04,45.08,45.04,45.08,11568.0,41.9066,41.9438,41.9066,41.9438,11568.0
2020-05-26 15:00:00,45.08,45.13,45.07,45.07,12425.0,41.9438,41.9903,41.9345,41.9345,12425.0
2020-05-26 15:05:00,45.06,45.08,45.04,45.04,20691.0,41.9252,41.9438,41.9066,41.9066,20691.0
2020-05-26 15:10:00,45.04,45.06,44.89,44.98,41612.0,41.9066,41.9252,41.767,41.8508,41612.0
2020-05-26 15:15:00,44.99,45.02,44.88,44.88,22177.0,41.8601,41.888,41.7577,41.7577,22177.0
2020-05-26 15:20:00,44.85,44.88,44.82,44.84,25073.0,41.7298,41.7577,41.7019,41.7205,25073.0
2020-05-26 15:25:00,44.84,44.84,44.78,44.79,18254.0,41.7205,41.7205,41.6647,41.674,18254.0
2020-05-26 15:30:00,44.78,44.83,44.74,44.82,36118.0,41.6647,41.7112,41.6275,41.7019,36118.0
2020-05-26 15:35:00,44.82,44.88,44.8,44.84,29100.0,41.7019,41.7577,41.6833,41.7205,29100.0
2020-05-26 15:40:00,44.84,44.85,44.8,44.8,30220.0,41.7205,41.7298,41.6833,41.6833,30220.0
2020-05-26 15:45:00,44.81,44.95,44.74,44.92,52896.0,41.6926,41.8229,41.6275,41.7949,52896.0
2020-05-26 15:50:00,44.96,45.1,44.94,44.96,39434.0,41.8322,41.9624,41.8135,41.8322,39434.0
2020-05-26 15:55:00,44.97,44.98,44.81,44.89,97082.0,41.8415,41.8508,41.6926,41.767,97082.0
2020-05-27 09:30:00,43.5,43.5,43.1,43.45,131721.0,40.4737,40.4737,40.1016,40.4272,131721.0
2020-05-27 09:35:00,43.46,43.81,43.41,43.5,52273.0,40.4365,40.7622,40.39,40.4737,52273.0
2020-05-27 09:40:00,43.5,43.57,43.11,43.14,38577.0,40.4737,40.5389,40.1109,40.1388,38577.0
2020-05-27 09:45:00,43.13,43.31,43.13,43.2,31570.0,40.1295,40.2969,40.1295,40.1946,31570.0
2020-05-27 09:50:00,43.19,43.49,43.04,43.45,35528.0,40.1853,40.4644,40.0457,40.4272,35528.0
2020-05-27 09:55:00,43.46,43.51,43.34,43.35,32969.0,40.4365,40.483,40.3249,40.3342,32969.0
2020-05-27 10:00:00,43.38,43.48,43.11,43.16,43184.0,40.3621,40.4551,40.1109,40.1574,43184.0
2020-05-27 10:05:00,43.16,43.55,43.16,43.5,29074.0,40.1574,40.5202,40.1574,40.4737,29074.0
2020-05-27 10:10:00,43.49,43.51,43.31,43.31,16560.0,40.4644,40.483,40.2969,40.2969,16560.0
2020-05-27 10:15:00,43.33,43.82,43.33,43.67,39454.0,40.3156,40.7715,40.3156,40.6319,39454.0
2020-05-27 10:20:00,43.67,43.94,43.67,43.9,21153.0,40.6319,40.8831,40.6319,40.8459,21153.0
2020-05-27 10:25:00,43.88,44.13,43.88,44.0,45652.0,40.8273,41.0599,40.8273,40.9389,45652.0
2020-05-27 10:30:00,44.03,44.16,43.81,43.84,13527.0,40.9669,41.0878,40.7622,40.7901,13527.0
2020-05-27 10:35:00,43.86,43.93,43.71,43.71,12306.0,40.8087,40.8738,40.6691,40.6691,12306.0
2020-05-27 10:40:00,43.74,43.86,43.53,43.54,9345.0,40.697,40.8087,40.5016,40.5109,9345.0
2020-05-27 10:45:00,43.55,43.63,43.21,43.22,36450.0,40.5202,40.5947,40.2039,40.2132,36450.0
2020-05-27 10:50:00,43.21,43.22,42.92,43.01,50462.0,40.2039,40.2132,39.9341,40.0178,50462.0
2020-05-27 10:55:00,43.02,43.22,42.92,43.22,23626.0,40.0271,40.2132,39.9341,40.2132,23626.0
2020-05-27 11:00:00,43.22,43.22,42.92,43.06,14982.0,40.2132,40.2132,39.9341,40.0643,14982.0
2020-05-27 11:05:00,43.08,43.3,43.02,43.27,29293.0,40.0829,40.2876,40.0271,40.2597,29293.0
2020-05-27 11:10:00,43.18,43.21,43.06,43.07,8824.0,40.176,40.2039,40.0643,40.0736,8824.0
2020-05-27 11:15:00,43.05,43.29,43.05,43.25,16793.0,40.055,40.2783,40.055,40.2411,16793.0
2020-05-27 11:20:00,43.26,43.42,43.26,43.34,20397.0,40.2504,40.3993,40.2504,40.3249,20397.0
2020-05-27 11:25:00,43.35,43.54,43.35,43.44,12210.0,40.3342,40.5109,40.3342,40.4179,12210.0
2020-05-27 11:30:00,43.46,43.51,43.37,43.37,11612.0,40.4365,40.483,40.3528,40.3528,11612.0
2020-05-27 11:35:00,43.36,43.47,43.29,43.47,14029.0,40.3435,40.4458,40.2783,40.4458,14029.0
2020-05-27 11:40:00,43.43,43.44,43.2,43.23,12370.0,40.4086,40.4179,40.1946,40.2225,12370.0
2020-05-27 11:45:00,43.25,43.29,43.14,43.19,17690.0,40.2411,40.2783,40.1388,40.1853,17690.0
2020-05-27 11:50:00,43.12,43.24,43.09,43.22,23417.0,40.1202,40.2318,40.0923,40.2132,23417.0
2020-05-27 11:55:00,43.21,43.3,43.21,43.25,17039.0,40.2039,40.2876,40.2039,40.2411,17039.0
2020-05-27 12:00:00,43.27,43.47,43.27,43.45,11466.0,40.2597,40.4458,40.2597,40.4272,11466.0
2020-05-27 12:05:00,43.45,43.65,43.41,43.64,24498.0,40.4272,40.6133,40.39,40.604,24498.0
2020-05-27 12:10:00,43.64,43.83,43.62,43.83,22428.0,40.604,40.7808,40.5854,40.7808,22428.0
2020-05-27 12:15:00,43.85,43.96,43.76,43.88,19032.0,40.7994,40.9017,40.7156,40.8273,19032.0
2020-05-27 12:20:00,43.89,44.08,43.89,44.08,19034.0,40.8366,41.0134,40.8366,41.0134,19034.0
2020-05-27 12:25:00,44.05,44.12,43.92,43.97,28878.0,40.9855,41.0506,40.8645,40.911,28878.0
2020-05-27 12:30:00,43.98,44.1,43.98,44.06,12328.0,40.9203,41.032,40.9203,40.9948,12328.0
2020-05-27 12:35:00,44.08,44.12,43.97,44.02,17685.0,41.0134,41.0506,40.911,40.9576,17685.0
2020-05-27 12:40:00,44.0,44.0,43.77,43.77,10272.0,40.9389,40.9389,40.7249,40.7249,10272.0
2020-05-27 12:45:00,43.79,43.96,43.72,43.92,9690.0,40.7436,40.9017,40.6784,40.8645,9690.0
2020-05-27 12:50:00,43.88,44.01,43.88,43.99,8164.0,40.8273,40.9482,40.8273,40.9296,8164.0
2020-05-27 12:55:00,43.96,44.01,43.96,43.98,10622.0,40.9017,40.9482,40.9017,40.9203,10622.0
2020-05-27 13:00:00,43.97,44.13,43.96,44.11,8829.0,40.911,41.0599,40.9017,41.0413,8829.0
2020-05-27 13:05:00,44.11,44.17,44.05,44.06,15264.0,41.0413,41.0971,40.9855,40.9948,15264.0
2020-05-27 13:10:00,44.07,44.25,44.07,44.19,14757.0,41.0041,41.1716,41.0041,41.1157,14757.0
2020-05-27 13:15:00,44.19,44.28,44.17,44.25,6495.0,41.1157,41.1995,41.0971,41.1716,6495.0
2020-05-27 13:20:00,44.28,44.43,44.27,44.43,18150.0,41.1995,41.339,41.1902,41.339,18150.0
2020-05-27 13:25:00,44.39,44.4,44.28,44.3,13808.0,41.3018,41.3111,41.1995,41.2181,13808.0
2020-05-27 13:30:00,44.26,44.26,44.13,44.13,12852.0,41.1809,41.1809,41.0599,41.0599,12852.0
2020-05-27 13:35:00,44.15,44.32,44.15,44.29,18375.0,41.0785,41.2367,41.0785,41.2088,18375.0
2020-05-27 13:40:00,44.28,44.32,44.22,44.27,14194.0,41.1995,41.2367,41.1436,41.1902,14194.0
2020-05-27 13:45:00,44.24,44.3,44.2,44.27,8076.0,41.1622,41.2181,41.125,41.1902,8076.0
2020-05-27 13:50:00,44.29,44.42,44.27,44.42,11673.0,41.2088,41.3297,41.1902,41.3297,11673.0
2020-05-27 13:55:00,44.46,44.46,44.31,44.34,6321.0,41.3669,41.3669,41.2274,41.2553,6321.0
2020-05-27 14:00:00,44.34,44.51,44.34,44.47,9207.0,41.2553,41.4135,41.2553,41.3762,9207.0
2020-05-27 14:05:00,44.39,44.47,44.35,44.44,12575.0,41.3018,41.3762,41.2646,41.3483,12575.0
2020-05-27 14:10:00,44.47,44.59,44.46,44.49,5877.0,41.3762,41.4879,41.3669,41.3949,5877.0
2020-05-27 14:15:00,44.46,44.51,44.37,44.37,10556.0,41.3669,41.4135,41.2832,41.2832,10556.0
2020-05-27 14:20:00,44.36,44.46,44.35,44.45,5720.0,41.2739,41.3669,41.2646,41.3576,5720.0
2020-05-27 14:25:00,44.48,44.52,44.34,44.43,11223.0,41.3856,41.4228,41.2553,41.339,11223.0
2020-05-27 14:30:00,44.46,44.72,44.46,44.69,8717.0,41.3669,41.6089,41.3669,41.5809,8717.0
2020-05-27 14:35:00,44.67,44.71,44.61,44.65,9598.0,41.5623,41.5995,41.5065,41.5437,9598.0
2020-05-27 14:40:00,44.64,44.65,44.56,44.56,21248.0,41.5344,41.5437,41.46,41.46,21248.0
2020-05-27 14:45:00,44.56,44.65,44.56,44.6,15474.0,41.46,41.5437,41.46,41.4972,15474.0
2020-05-27 14:50:00,44.59,44.61,44.58,44.6,29015.0,41.4879,41.5065,41.4786,41.4972,29015.0
2020-05-27 14:55:00,44.61,44.7,44.58,44.69,46362.0,41.5065,41.5902,41.4786,41.5809,46362.0
2020-05-27 15:00:00,44.69,44.79,44.69,44.73,21596.0,41.5809,41.674,41.5809,41.6182,21596.0
2020-05-27 15:05:00,44.74,44.75,44.61,44.71,12672.0,41.6275,41.6368,41.5065,41.5995,12672.0
2020-05-27 15:10:00,44.71,44.77,44.63,44.73,16123.0,41.5995,41.6554,41.5251,41.6182,16123.0
2020-05-27 15:15:00,44.76,44.82,44.68,44.76,11179.0,41.6461,41.7019,41.5716,41.6461,11179.0
2020-05-27 15:20:00,44.76,44.77,44.7,44.7,13342.0,41.6461,41.6554,41.5902,41.5902,13342.0
2020-05-27 15:25:00,44.71,44.86,44.66,44.83,27909.0,41.5995,41.7391,41.553,41.7112,27909.0
2020-05-27 15:30:00,44.83,44.84,44.68,44.68,20494.0,41.7112,41.7205,41.5716,41.5716,20494.0
2020-05-27 15:35:00,44.66,44.74,44.64,44.7,19841.0,41.553,41.6275,41.5344,41.5902,19841.0
2020-05-27 15:40:00,44.71,44.8,44.69,44.7,19014.0,41.5995,41.6833,41.5809,41.5902,19014.0
2020-05-27 15:45:00,44.71,44.85,44.7,44.83,38055.0,41.5995,41.7298,41.5902,41.7112,38055.0
2020-05-27 15:50:00,44.82,44.92,44.82,44.83,56507.0,41.7019,41.7949,41.7019,41.7112,56507.0
2020-05-27 15:55:00,44.85,44.93,44.77,44.87,276406.0,41.7298,41.8042,41.6554,41.7484,276406.0
2020-05-28 09:30:00,45.7,45.8,45.45,45.73,106184.0,42.5207,42.6137,42.2881,42.5486,106184.0
2020-05-28 09:35:00,45.8,46.16,45.79,45.82,74795.0,42.6137,42.9487,42.6044,42.6323,74795.0
2020-05-28 09:40:00,45.79,45.98,45.51,45.92,22724.0,42.6044,42.7812,42.3439,42.7254,22724.0
2020-05-28 09:45:00,45.94,46.04,45.65,45.66,19750.0,42.744,42.837,42.4742,42.4835,19750.0
2020-05-28 09:50:00,45.66,45.73,45.62,45.65,9600.0,42.4835,42.5486,42.4462,42.4742,9600.0
2020-05-28 09:55:00,45.62,45.68,45.28,45.32,29354.0,42.4462,42.5021,42.1299,42.1671,29354.0
2020-05-28 10:00:00,45.34,45.47,45.14,45.44,29918.0,42.1857,42.3067,41.9996,42.2788,29918.0
2020-05-28 10:05:00,45.38,45.44,45.01,45.31,11636.0,42.2229,42.2788,41.8787,42.1578,11636.0
2020-05-28 10:10:00,45.3,45.41,45.14,45.35,15162.0,42.1485,42.2509,41.9996,42.195,15162.0
2020-05-28 10:15:00,45.35,45.4,45.21,45.38,25616.0,42.195,42.2415,42.0648,42.2229,25616.0
2020-05-28 10:20:00,45.38,45.5,45.27,45.36,21320.0,42.2229,42.3346,42.1206,42.2043,21320.0
2020-05-28 10:25:00,45.4,45.59,45.4,45.55,8758.0,42.2415,42.4183,42.2415,42.3811,8758.0
2020-05-28 10:30:00,45.56,45.75,45.44,45.75,24735.0,42.3904,42.5672,42.2788,42.5672,24735.0
2020-05-28 10:35:00,45.76,45.97,45.73,45.83,64768.0,42.5765,42.7719,42.5486,42.6416,64768.0
2020-05-28 10:40:00,45.86,45.9,45.72,45.73,40589.0,42.6695,42.7068,42.5393,42.5486,40589.0
2020-05-28 10:45:00,45.74,45.97,45.74,45.9,15161.0,42.5579,42.7719,42.5579,42.7068,15161.0
2020-05-28 10:50:00,45.91,46.03,45.91,46.02,19298.0,42.7161,42.8277,42.7161,42.8184,19298.0
2020-05-28 10:55:00,46.03,46.06,45.87,45.97,16739.0,42.8277,42.8556,42.6788,42.7719,16739.0
2020-05-28 11:00:00,45.96,46.0,45.86,45.96,20161.0,42.7626,42.7998,42.6695,42.7626,20161.0
2020-05-28 11:05:00,45.95,46.04,45.9,45.91,10857.0,42.7533,42.837,42.7068,42.7161,10857.0
2020-05-28 11:10:00,45.89,45.89,45.76,45.78,13450.0,42.6975,42.6975,42.5765,42.5951,13450.0
2020-05-28 11:15:00,45.77,45.82,45.65,45.66,13093.0,42.5858,42.6323,42.4742,42.4835,13093.0
2020-05-28 11:20:00,45.65,45.83,45.63,45.82,12622.0,42.4742,42.6416,42.4555,42.6323,12622.0
2020-05-28 11:25:00,45.81,45.84,45.79,45.82,11900.0,42.623,42.6509,42.6044,42.6323,11900.0
2020-05-28 11:30:00,45.86,45.88,45.57,45.57,19025.0,42.6695,42.6882,42.3997,42.3997,19025.0
2020-05-28 11:35:00,45.56,45.63,45.52,45.62,18953.0,42.3904,42.4555,42.3532,42.4462,18953.0
2020-05-28 11:40:00,45.59,45.59,45.41,45.57,43971.0,42.4183,42.4183,42.2509,42.3997,43971.0
2020-05-28 11:45:00,45.56,45.58,45.47,45.48,21803.0,42.3904,42.409,42.3067,42.316,21803.0
2020-05-28 11:50:00,45.47,45.52,45.42,45.5,10784.0,42.3067,42.3532,42.2602,42.3346,10784.0
2020-05-28 11:55:00,45.5,45.6,45.47,45.6,10084.0,42.3346,42.4276,42.3067,42.4276,10084.0
2020-05-28 12:00:00,45.62,45.62,45.48,45.58,13622.0,42.4462,42.4462,42.316,42.409,13622.0
2020-05-28 12:05:00,45.57,45.57,45.41,45.45,6173.0,42.3997,42.3997,42.2509,42.2881,6173.0
2020-05-28 12:10:00,45.44,45.54,45.41,45.49,5619.0,42.2788,42.3718,42.2509,42.3253,5619.0
2020-05-28 12:15:00,45.5,45.51,45.41,45.43,6911.0,42.3346,42.3439,42.2509,42.2695,6911.0
2020-05-28 12:20:00,45.42,45.42,45.21,45.21,17827.0,42.2602,42.2602,42.0648,42.0648,17827.0
2020-05-28 12:25:00,45.2,45.26,45.11,45.26,9231.0,42.0555,42.1113,41.9717,42.1113,9231.0
2020-05-28 12:30:00,45.24,45.35,45.18,45.31,6938.0,42.0927,42.195,42.0369,42.1578,6938.0
2020-05-28 12:35:00,45.29,45.29,45.17,45.22,8444.0,42.1392,42.1392,42.0275,42.0741,8444.0
2020-05-28 12:40:00,45.24,45.29,45.05,45.06,20498.0,42.0927,42.1392,41.9159,41.9252,20498.0
2020-05-28 12:45:00,45.12,45.21,45.11,45.19,8974.0,41.981,42.0648,41.9717,42.0462,8974.0
2020-05-28 12:50:00,45.2,45.32,45.18,45.31,13599.0,42.0555,42.1671,42.0369,42.1578,13599.0
2020-05-28 12:55:00,45.3,45.3,45.22,45.24,4392.0,42.1485,42.1485,42.0741,42.0927,4392.0
2020-05-28 13:00:00,45.24,45.26,45.13,45.26,5103.0,42.0927,42.1113,41.9903,42.1113,5103.0
2020-05-28 13:05:00,45.26,45.26,45.19,45.26,6792.0,42.1113,42.1113,42.0462,42.1113,6792.0
2020-05-28 13:10:00,45.25,45.3,45.17,45.17,8753.0,42.102,42.1485,42.0275,42.0275,8753.0
2020-05-28 13:15:00,45.17,45.2,45.04,45.04,21006.0,42.0275,42.0555,41.9066,41.9066,21006.0
2020-05-28 13:20:00,45.03,45.06,44.94,45.03,15642.0,41.8973,41.9252,41.8135,41.8973,15642.0
2020-05-28 13:25:00,45.04,45.04,44.74,44.76,30633.0,41.9066,41.9066,41.6275,41.6461,30633.0
2020-05-28 13:30:00,44.78,44.81,44.68,44.71,21548.0,41.6647,41.6926,41.5716,41.5995,21548.0
2020-05-28 13:35:00,44.69,44.78,44.61,44.62,13976.0,41.5809,41.6647,41.5065,41.5158,13976.0
2020-05-28 13:40:00,44.64,44.69,44.53,44.54,6044.0,41.5344,41.5809,41.4321,41.4414,6044.0
2020-05-28 13:45:00,44.52,44.55,44.46,44.48,31858.0,41.4228,41.4507,41.3669,41.3856,31858.0
2020-05-28 13:50:00,44.43,44.46,44.37,44.44,8133.0,41.339,41.3669,41.2832,41.3483,8133.0
2020-05-28 13:55:00,44.45,44.52,44.37,44.4,13228.0,41.3576,41.4228,41.2832,41.3111,13228.0
2020-05-28 14:00:00,44.39,44.62,44.39,44.62,8886.0,41.3018,41.5158,41.3018,41.5158,8886.0
2020-05-28 14:05:00,44.6,44.65,44.57,44.65,14214.0,41.4972,41.5437,41.4693,41.5437,14214.0
2020-05-28 14:10:00,44.65,44.74,44.62,44.62,26240.0,41.5437,41.6275,41.5158,41.5158,26240.0
2020-05-28 14:15:00,44.62,44.63,44.52,44.59,7354.0,41.5158,41.5251,41.4228,41.4879,7354.0
2020-05-28 14:20:00,44.58,44.58,44.49,44.53,8977.0,41.4786,41.4786,41.3949,41.4321,8977.0
2020-05-28 14:25:00,44.53,44.54,44.49,44.51,15126.0,41.4321,41.4414,41.3949,41.4135,15126.0
2020-05-28 14:30:00,44.52,44.58,44.52,44.58,4171.0,41.4228,41.4786,41.4228,41.4786,4171.0
2020-05-28 14:35:00,44.57,44.57,44.49,44.54,9312.0,41.4693,41.4693,41.3949,41.4414,9312.0
2020-05-28 14:40:00,44.57,44.72,44.54,44.66,7608.0,41.4693,41.6089,41.4414,41.553,7608.0
2020-05-28 14:45:00,44.66,44.73,44.63,44.72,9835.0,41.553,41.6182,41.5251,41.6089,9835.0
2020-05-28 14:50:00,44.72,44.85,44.69,44.85,17812.0,41.6089,41.7298,41.5809,41.7298,17812.0
2020-05-28 14:55:00,44.83,44.89,44.79,44.86,14316.0,41.7112,41.767,41.674,41.7391,14316.0
2020-05-28 15:00:00,44.84,44.95,44.78,44.95,11236.0,41.7205,41.8229,41.6647,41.8229,11236.0
2020-05-28 15:05:00,44.94,44.94,44.84,44.85,8161.0,41.8135,41.8135,41.7205,41.7298,8161.0
2020-05-28 15:10:00,44.84,44.94,44.8,44.91,8885.0,41.7205,41.8135,41.6833,41.7856,8885.0
2020-05-28 15:15:00,44.91,44.96,44.73,44.78,10747.0,41.7856,41.8322,41.6182,41.6647,10747.0
2020-05-28 15:20:00,44.79,44.91,44.79,44.88,6676.0,41.674,41.7856,41.674,41.7577,6676.0
2020-05-28 15:25:00,44.87,44.9,44.7,44.7,17960.0,41.7484,41.7763,41.5902,41.5902,17960.0
2020-05-28 15:30:00,44.69,44.89,44.69,44.89,7378.0,41.5809,41.767,41.5809,41.767,7378.0
2020-05-28 15:35:00,44.9,44.95,44.81,44.92,8359.0,41.7763,41.8229,41.6926,41.7949,8359.0
2020-05-28 15:40:00,44.91,44.93,44.84,44.86,12132.0,41.7856,41.8042,41.7205,41.7391,12132.0
2020-05-28 15:45:00,44.84,44.93,44.79,44.79,15416.0,41.7205,41.8042,41.674,41.674,15416.0
2020-05-28 15:50:00,44.79,44.8,44.62,44.72,18691.0,41.674,41.6833,41.5158,41.6089,18691.0
2020-05-28 15:55:00,44.72,44.97,44.72,44.91,146082.0,41.6089,41.8415,41.6089,41.7856,146082.0
2020-05-29 09:30:00,46.14,46.14,45.89,45.9,79332.0,42.9301,42.9301,42.6975,42.7068,79332.0
2020-05-29 09:35:00,45.92,46.12,45.78,46.02,47351.0,42.7254,42.9115,42.5951,42.8184,47351.0
2020-05-29 09:40:00,46.02,46.11,46.0,46.06,40635.0,42.8184,42.9022,42.7998,42.8556,40635.0
2020-05-29 09:45:00,46.06,46.06,45.59,45.8,51529.0,42.8556,42.8556,42.4183,42.6137,51529.0
2020-05-29 09:50:00,45.8,45.97,45.78,45.83,27110.0,42.6137,42.7719,42.5951,42.6416,27110.0
2020-05-29 09:55:00,45.77,45.99,45.71,45.97,13386.0,42.5858,42.7905,42.53,42.7719,13386.0
2020-05-29 10:00:00,45.97,46.05,45.9,45.91,6960.0,42.7719,42.8463,42.7068,42.7161,6960.0
2020-05-29 10:05:00,45.97,46.0,45.72,45.72,33069.0,42.7719,42.7998,42.5393,42.5393,33069.0
2020-05-29 10:10:00,45.71,45.78,45.56,45.69,21346.0,42.53,42.5951,42.3904,42.5114,21346.0
2020-05-29 10:15:00,45.69,45.83,45.69,45.76,21705.0,42.5114,42.6416,42.5114,42.5765,21705.0
2020-05-29 10:20:00,45.74,45.88,45.69,45.85,10400.0,42.5579,42.6882,42.5114,42.6602,10400.0
2020-05-29 10:25:00,45.89,45.95,45.81,45.85,18255.0,42.6975,42.7533,42.623,42.6602,18255.0
2020-05-29 10:30:00,45.86,45.89,45.74,45.88,16317.0,42.6695,42.6975,42.5579,42.6882,16317.0
2020-05-29 10:35:00,45.87,46.04,45.87,46.03,18561.0,42.6788,42.837,42.6788,42.8277,18561.0
2020-05-29 10:40:00,46.04,46.18,46.0,46.18,22402.0,42.837,42.9673,42.7998,42.9673,22402.0
2020-05-29 10:45:00,46.19,46.3,46.08,46.12,42579.0,42.9766,43.0789,42.8742,42.9115,42579.0
2020-05-29 10:50:00,46.13,46.31,46.13,46.22,50984.0,42.9208,43.0882,42.9208,43.0045,50984.0
2020-05-29 10:55:00,46.22,46.34,46.22,46.33,11653.0,43.0045,43.1162,43.0045,43.1068,11653.0
2020-05-29 11:00:00,46.33,46.34,46.06,46.07,18017.0,43.1068,43.1162,42.8556,42.8649,18017.0
2020-05-29 11:05:00,46.07,46.23,46.07,46.09,28270.0,42.8649,43.0138,42.8649,42.8835,28270.0
2020-05-29 11:10:00,46.13,46.15,45.92,45.93,10255.0,42.9208,42.9394,42.7254,42.7347,10255.0
2020-05-29 11:15:00,45.92,46.06,45.9,45.9,11523.0,42.7254,42.8556,42.7068,42.7068,11523.0
2020-05-29 11:20:00,45.91,46.13,45.91,46.09,7160.0,42.7161,42.9208,42.7161,42.8835,7160.0
2020-05-29 11:25:00,46.13,46.21,46.12,46.17,9584.0,42.9208,42.9952,42.9115,42.958,9584.0
2020-05-29 11:30:00,46.15,46.21,46.1,46.18,12395.0,42.9394,42.9952,42.8928,42.9673,12395.0
2020-05-29 11:35:00,46.22,46.25,46.17,46.21,17599.0,43.0045,43.0324,42.958,42.9952,17599.0
2020-05-29 11:40:00,46.21,46.34,46.15,46.32,18087.0,42.9952,43.1162,42.9394,43.0975,18087.0
2020-05-29 11:45:00,46.32,46.38,46.27,46.35,12990.0,43.0975,43.1534,43.051,43.1255,12990.0
2020-05-29 11:50:00,46.35,46.47,46.35,46.39,26443.0,43.1255,43.2371,43.1255,43.1627,26443.0
2020-05-29 11:55:00,46.4,46.4,46.27,46.33,12313.0,43.172,43.172,43.051,43.1068,12313.0
2020-05-29 12:00:00,46.35,46.4,46.29,46.29,12045.0,43.1255,43.172,43.0696,43.0696,12045.0
2020-05-29 12:05:00,46.33,46.4,46.26,46.31,8331.0,43.1068,43.172,43.0417,43.0882,8331.0
2020-05-29 12:10:00,46.34,46.41,46.34,46.36,11239.0,43.1162,43.1813,43.1162,43.1348,11239.0
2020-05-29 12:15:00,46.36,46.36,46.22,46.22,6021.0,43.1348,43.1348,43.0045,43.0045,6021.0
2020-05-29 12:20:00,46.22,46.31,46.19,46.31,6127.0,43.0045,43.0882,42.9766,43.0882,6127.0
2020-05-29 12:25:00,46.29,46.35,46.26,46.27,7469.0,43.0696,43.1255,43.0417,43.051,7469.0
2020-05-29 12:30:00,46.3,46.3,46.19,46.2,4498.0,43.0789,43.0789,42.9766,42.9859,4498.0
2020-05-29 12:35:00,46.21,46.29,46.21,46.23,4998.0,42.9952,43.0696,42.9952,43.0138,4998.0
2020-05-29 12:40:00,46.25,46.42,46.23,46.41,7377.0,43.0324,43.1906,43.0138,43.1813,7377.0
2020-05-29 12:45:00,46.43,46.43,46.34,46.36,24633.0,43.1999,43.1999,43.1162,43.1348,24633.0
2020-05-29 12:50:00,46.36,46.4,46.31,46.32,25771.0,43.1348,43.172,43.0882,43.0975,25771.0
2020-05-29 12:55:00,46.31,46.35,46.21,46.25,8049.0,43.0882,43.1255,42.9952,43.0324,8049.0
2020-05-29 13:00:00,46.24,46.27,46.18,46.26,5317.0,43.0231,43.051,42.9673,43.0417,5317.0
2020-05-29 13:05:00,46.26,46.34,46.25,46.29,4582.0,43.0417,43.1162,43.0324,43.0696,4582.0
2020-05-29 13:10:00,46.31,46.4,46.31,46.37,3847.0,43.0882,43.172,43.0882,43.1441,3847.0
2020-05-29 13:15:00,46.37,46.4,46.31,46.33,14371.0,43.1441,43.172,43.0882,43.1068,14371.0
2020-05-29 13:20:00,46.34,46.39,46.29,46.3,6617.0,43.1162,43.1627,43.0696,43.0789,6617.0
2020-05-29 13:25:00,46.33,46.38,46.3,46.33,7911.0,43.1068,43.1534,43.0789,43.1068,7911.0
2020-05-29 13:30:00,46.29,46.46,46.25,46.45,12352.0,43.0696,43.2278,43.0324,43.2185,12352.0
2020-05-29 13:35:00,46.46,46.46,46.34,46.34,5017.0,43.2278,43.2278,43.1162,43.1162,5017.0
2020-05-29 13:40:00,46.33,46.36,46.23,46.27,3950.0,43.1068,43.1348,43.0138,43.051,3950.0
2020-05-29 13:45:00,46.27,46.27,46.13,46.18,10175.0,43.051,43.051,42.9208,42.9673,10175.0
2020-05-29 13:50:00,46.19,46.19,46.13,46.14,7357.0,42.9766,42.9766,42.9208,42.9301,7357.0
2020-05-29 13:55:00,46.17,46.19,46.02,46.02,13817.0,42.958,42.9766,42.8184,42.8184,13817.0
2020-05-29 14:00:00,46.02,46.14,45.94,46.09,21479.0,42.8184,42.9301,42.744,42.8835,21479.0
2020-05-29 14:05:00,46.08,46.15,46.0,46.14,15271.0,42.8742,42.9394,42.7998,42.9301,15271.0
2020-05-29 14:10:00,46.16,46.24,46.04,46.04,11167.0,42.9487,43.0231,42.837,42.837,11167.0
2020-05-29 14:15:00,46.04,46.15,46.04,46.14,3757.0,42.837,42.9394,42.837,42.9301,3757.0
2020-05-29 14:20:00,46.15,46.31,46.15,46.23,5287.0,42.9394,43.0882,42.9394,43.0138,5287.0
2020-05-29 14:25:00,46.25,46.28,45.97,45.99,12622.0,43.0324,43.0603,42.7719,42.7905,12622.0
2020-05-29 14:30:00,45.99,46.03,45.97,45.98,21665.0,42.7905,42.8277,42.7719,42.7812,21665.0
2020-05-29 14:35:00,46.03,46.05,45.95,45.95,14780.0,42.8277,42.8463,42.7533,42.7533,14780.0
2020-05-29 14:40:00,45.94,46.11,45.94,46.11,13340.0,42.744,42.9022,42.744,42.9022,13340.0
2020-05-29 14:45:00,46.1,46.1,46.01,46.08,8058.0,42.8928,42.8928,42.8091,42.8742,8058.0
2020-05-29 14:50:00,46.05,46.22,45.9,46.19,19455.0,42.8463,43.0045,42.7068,42.9766,19455.0
2020-05-29 14:55:00,46.2,46.3,46.03,46.09,28082.0,42.9859,43.0789,42.8277,42.8835,28082.0
2020-05-29 15:00:00,46.1,46.1,45.77,45.84,25115.0,42.8928,42.8928,42.5858,42.6509,25115.0
2020-05-29 15:05:00,45.85,46.05,45.85,45.9,16468.0,42.6602,42.8463,42.6602,42.7068,16468.0
2020-05-29 15:10:00,45.9,46.12,45.9,46.01,15706.0,42.7068,42.9115,42.7068,42.8091,15706.0
2020-05-29 15:15:00,46.04,46.11,45.95,46.01,12124.0,42.837,42.9022,42.7533,42.8091,12124.0
2020-05-29 15:20:00,46.03,46.13,45.97,45.97,15763.0,42.8277,42.9208,42.7719,42.7719,15763.0
2020-05-29 15:25:00,45.97,46.04,45.9,46.02,21065.0,42.7719,42.837,42.7068,42.8184,21065.0
2020-05-29 15:30:00,46.02,46.08,45.98,46.03,21865.0,42.8184,42.8742,42.7812,42.8277,21865.0
2020-05-29 15:35:00,46.03,46.18,46.03,46.15,21071.0,42.8277,42.9673,42.8277,42.9394,21071.0
2020-05-29 15:40:00,46.15,46.15,45.85,45.92,38115.0,42.9394,42.9394,42.6602,42.7254,38115.0
2020-05-29 15:45:00,45.91,46.06,45.87,45.94,29142.0,42.7161,42.8556,42.6788,42.744,29142.0
2020-05-29 15:50:00,45.97,46.05,45.93,46.0,36253.0,42.7719,42.8463,42.7347,42.7998,36253.0
2020-05-29 15:55:00,46.01,46.24,45.97,46.01,188108.0,42.8091,43.0231,42.7719,42.8091,188108.0
2020-06-01 09:30:00,46.76,47.08,46.63,47.05,220928.0,43.5069,43.8047,43.386,43.7768,220928.0
2020-06-01 09:35:00,47.06,47.06,46.76,46.92,39362.0,43.7861,43.7861,43.5069,43.6558,39362.0
2020-06-01 09:40:00,46.92,47.18,46.83,47.1,71205.0,43.6558,43.8977,43.5721,43.8233,71205.0
2020-06-01 09:45:00,47.12,47.12,46.86,46.97,27375.0,43.8419,43.8419,43.6,43.7023,27375.0
2020-06-01 09:50:00,46.97,46.97,46.59,46.65,15585.0,43.7023,43.7023,43.3488,43.4046,15585.0
2020-06-01 09:55:00,46.61,46.86,46.57,46.78,9873.0,43.3674,43.6,43.3301,43.5255,9873.0
2020-06-01 10:00:00,46.83,46.91,46.53,46.87,16091.0,43.5721,43.6465,43.2929,43.6093,16091.0
2020-06-01 10:05:00,46.87,46.96,46.83,46.92,17175.0,43.6093,43.693,43.5721,43.6558,17175.0
2020-06-01 10:10:00,46.92,47.09,46.92,47.08,9516.0,43.6558,43.814,43.6558,43.8047,9516.0
2020-06-01 10:15:00,47.05,47.12,46.94,47.0,35968.0,43.7768,43.8419,43.6744,43.7302,35968.0
2020-06-01 10:20:00,46.99,47.14,46.98,47.13,16110.0,43.7209,43.8605,43.7116,43.8512,16110.0
2020-06-01 10:25:00,47.13,47.26,47.08,47.19,69739.0,43.8512,43.9721,43.8047,43.907,69739.0
2020-06-01 10:30:00,47.23,47.38,47.17,47.23,29806.0,43.9442,44.0838,43.8884,43.9442,29806.0
2020-06-01 10:35:00,47.22,47.28,47.15,47.19,14194.0,43.9349,43.9908,43.8698,43.907,14194.0
2020-06-01 10:40:00,47.18,47.34,47.18,47.26,6782.0,43.8977,44.0466,43.8977,43.9721,6782.0
2020-06-01 10:45:00,47.26,47.26,47.1,47.22,17984.0,43.9721,43.9721,43.8233,43.9349,17984.0
2020-06-01 10:50:00,47.22,47.26,47.03,47.19,14849.0,43.9349,43.9721,43.7581,43.907,14849.0
2020-06-01 10:55:00,47.18,47.39,47.15,47.36,7331.0,43.8977,44.0931,43.8698,44.0652,7331.0
2020-06-01 11:00:00,47.36,47.38,47.26,47.26,8044.0,44.0652,44.0838,43.9721,43.9721,8044.0
2020-06-01 11:05:00,47.26,47.48,47.26,47.46,15354.0,43.9721,44.1768,43.9721,44.1582,15354.0
2020-06-01 11:10:00,47.45,47.48,47.35,47.4,13243.0,44.1489,44.1768,44.0559,44.1024,13243.0
2020-06-01 11:15:00,47.37,47.5,47.33,47.37,21727.0,44.0745,44.1955,44.0373,44.0745,21727.0
2020-06-01 11:20:00,47.37,47.4,47.33,47.35,7188.0,44.0745,44.1024,44.0373,44.0559,7188.0
2020-06-01 11:25:00,47.36,47.42,47.24,47.35,13668.0,44.0652,44.121,43.9535,44.0559,13668.0
2020-06-01 11:30:00,47.36,47.52,47.36,47.5,20581.0,44.0652,44.2141,44.0652,44.1955,20581.0
2020-06-01 11:35:00,47.52,47.6,47.49,47.55,24501.0,44.2141,44.2885,44.1861,44.242,24501.0
2020-06-01 11:40:00,47.58,47.79,47.57,47.79,61088.0,44.2699,44.4653,44.2606,44.4653,61088.0
2020-06-01 11:45:00,47.79,47.87,47.61,47.67,33768.0,44.4653,44.5397,44.2978,44.3536,33768.0
2020-06-01 11:50:00,47.67,47.67,47.5,47.53,17400.0,44.3536,44.3536,44.1955,44.2234,17400.0
2020-06-01 11:55:00,47.53,47.6,47.51,47.59,22336.0,44.2234,44.2885,44.2048,44.2792,22336.0
2020-06-01 12:00:00,47.6,47.6,47.54,47.6,20297.0,44.2885,44.2885,44.2327,44.2885,20297.0
2020-06-01 12:05:00,47.6,47.7,47.56,47.63,27244.0,44.2885,44.3815,44.2513,44.3164,27244.0
2020-06-01 12:10:00,47.62,47.73,47.57,47.69,13415.0,44.3071,44.4094,44.2606,44.3722,13415.0
2020-06-01 12:15:00,47.69,47.75,47.61,47.63,21082.0,44.3722,44.4281,44.2978,44.3164,21082.0
2020-06-01 12:20:00,47.63,47.71,47.63,47.69,12445.0,44.3164,44.3908,44.3164,44.3722,12445.0
2020-06-01 12:25:00,47.69,47.69,47.48,47.58,17662.0,44.3722,44.3722,44.1768,44.2699,17662.0
2020-06-01 12:30:00,47.59,47.69,47.55,47.69,11631.0,44.2792,44.3722,44.242,44.3722,11631.0
2020-06-01 12:35:00,47.68,47.8,47.67,47.78,14927.0,44.3629,44.4746,44.3536,44.456,14927.0
2020-06-01 12:40:00,47.78,47.83,47.76,47.79,12122.0,44.456,44.5025,44.4374,44.4653,12122.0
2020-06-01 12:45:00,47.78,47.8,47.73,47.74,12012.0,44.456,44.4746,44.4094,44.4188,12012.0
2020-06-01 12:50:00,47.74,47.81,47.72,47.72,11894.0,44.4188,44.4839,44.4001,44.4001,11894.0
2020-06-01 12:55:00,47.72,47.73,47.62,47.63,12838.0,44.4001,44.4094,44.3071,44.3164,12838.0
2020-06-01 13:00:00,47.66,47.69,47.61,47.66,8393.0,44.3443,44.3722,44.2978,44.3443,8393.0
2020-06-01 13:05:00,47.67,47.68,47.53,47.58,18940.0,44.3536,44.3629,44.2234,44.2699,18940.0
2020-06-01 13:10:00,47.58,47.66,47.5,47.61,11942.0,44.2699,44.3443,44.1955,44.2978,11942.0
2020-06-01 13:15:00,47.62,47.67,47.59,47.61,8395.0,44.3071,44.3536,44.2792,44.2978,8395.0
2020-06-01 13:20:00,47.62,47.62,47.51,47.52,8290.0,44.3071,44.3071,44.2048,44.2141,8290.0
2020-06-01 13:25:00,47.52,47.6,47.47,47.59,8582.0,44.2141,44.2885,44.1675,44.2792,8582.0
2020-06-01 13:30:00,47.59,47.65,47.51,47.51,33985.0,44.2792,44.335,44.2048,44.2048,33985.0
2020-06-01 13:35:00,47.51,47.53,47.45,47.51,6152.0,44.2048,44.2234,44.1489,44.2048,6152.0
2020-06-01 13:40:00,47.52,47.52,47.4,47.48,9511.0,44.2141,44.2141,44.1024,44.1768,9511.0
2020-06-01 13:45:00,47.49,47.52,47.48,47.5,7947.0,44.1861,44.2141,44.1768,44.1955,7947.0
2020-06-01 13:50:00,47.49,47.5,47.3,47.36,15429.0,44.1861,44.1955,44.0094,44.0652,15429.0
2020-06-01 13:55:00,47.35,47.42,47.34,47.41,8494.0,44.0559,44.121,44.0466,44.1117,8494.0
2020-06-01 14:00:00,47.41,47.49,47.41,47.42,5384.0,44.1117,44.1861,44.1117,44.121,5384.0
2020-06-01 14:05:00,47.43,47.49,47.4,47.42,8346.0,44.1303,44.1861,44.1024,44.121,8346.0
2020-06-01 14:10:00,47.4,47.44,47.34,47.43,6847.0,44.1024,44.1396,44.0466,44.1303,6847.0
2020-06-01 14:15:00,47.45,47.46,47.42,47.45,6907.0,44.1489,44.1582,44.121,44.1489,6907.0
2020-06-01 14:20:00,47.46,47.51,47.46,47.48,5665.0,44.1582,44.2048,44.1582,44.1768,5665.0
2020-06-01 14:25:00,47.49,47.6,47.49,47.6,6447.0,44.1861,44.2885,44.1861,44.2885,6447.0
2020-06-01 14:30:00,47.59,47.69,47.57,47.64,10848.0,44.2792,44.3722,44.2606,44.3257,10848.0
2020-06-01 14:35:00,47.67,47.72,47.67,47.72,10948.0,44.3536,44.4001,44.3536,44.4001,10948.0
2020-06-01 14:40:00,47.73,47.74,47.6,47.6,9583.0,44.4094,44.4188,44.2885,44.2885,9583.0
2020-06-01 14:45:00,47.6,47.6,47.49,47.54,12642.0,44.2885,44.2885,44.1861,44.2327,12642.0
2020-06-01 14:50:00,47.56,47.68,47.55,47.67,14520.0,44.2513,44.3629,44.242,44.3536,14520.0
2020-06-01 14:55:00,47.69,47.74,47.66,47.7,8054.0,44.3722,44.4188,44.3443,44.3815,8054.0
2020-06-01 15:00:00,47.7,47.79,47.68,47.77,7814.0,44.3815,44.4653,44.3629,44.4467,7814.0
2020-06-01 15:05:00,47.78,47.79,47.69,47.74,10090.0,44.456,44.4653,44.3722,44.4188,10090.0
2020-06-01 15:10:00,47.73,47.83,47.72,47.83,17799.0,44.4094,44.5025,44.4001,44.5025,17799.0
2020-06-01 15:15:00,47.81,47.87,47.79,47.85,15615.0,44.4839,44.5397,44.4653,44.5211,15615.0
2020-06-01 15:20:00,47.85,47.88,47.8,47.86,16732.0,44.5211,44.549,44.4746,44.5304,16732.0
2020-06-01 15:25:00,47.87,47.88,47.81,47.86,17726.0,44.5397,44.549,44.4839,44.5304,17726.0
2020-06-01 15:30:00,47.86,47.87,47.77,47.81,19999.0,44.5304,44.5397,44.4467,44.4839,19999.0
2020-06-01 15:35:00,47.82,47.84,47.76,47.82,29324.0,44.4932,44.5118,44.4374,44.4932,29324.0
2020-06-01 15:40:00,47.81,47.83,47.78,47.81,49331.0,44.4839,44.5025,44.456,44.4839,49331.0
2020-06-01 15:45:00,47.81,47.85,47.78,47.83,24810.0,44.4839,44.5211,44.456,44.5025,24810.0
2020-06-01 15:50:00,47.83,47.88,47.7,47.77,27251.0,44.5025,44.549,44.3815,44.4467,27251.0
2020-06-01 15:55:00,47.78,48.01,47.76,47.92,207899.0,44.456,44.67,44.4374,44.5862,207899.0
2020-06-02 09:30:00,48.26,48.27,47.85,47.88,96174.0,44.9026,44.9119,44.5211,44.549,96174.0
2020-06-02 09:35:00,47.82,47.83,47.49,47.63,57886.0,44.4932,44.5025,44.1861,44.3164,57886.0
2020-06-02 09:40:00,47.63,47.99,47.47,47.99,41752.0,44.3164,44.6514,44.1675,44.6514,41752.0
2020-06-02 09:45:00,48.0,48.11,47.66,47.72,26486.0,44.6607,44.763,44.3443,44.4001,26486.0
2020-06-02 09:50:00,47.67,47.86,47.67,47.74,21883.0,44.3536,44.5304,44.3536,44.4188,21883.0
2020-06-02 09:55:00,47.69,47.97,47.66,47.97,11639.0,44.3722,44.6328,44.3443,44.6328,11639.0
2020-06-02 10:00:00,47.99,48.01,47.87,47.91,6658.0,44.6514,44.67,44.5397,44.5769,6658.0
2020-06-02 10:05:00,47.99,48.0,47.8,47.96,12146.0,44.6514,44.6607,44.4746,44.6234,12146.0
2020-06-02 10:10:00,47.93,47.93,47.78,47.82,7542.0,44.5955,44.5955,44.456,44.4932,7542.0
2020-06-02 10:15:00,47.82,47.96,47.79,47.93,15904.0,44.4932,44.6234,44.4653,44.5955,15904.0
2020-06-02 10:20:00,47.92,47.92,47.69,47.75,8742.0,44.5862,44.5862,44.3722,44.4281,8742.0
2020-06-02 10:25:00,47.74,47.75,47.49,47.69,47088.0,44.4188,44.4281,44.1861,44.3722,47088.0
2020-06-02 10:30:00,47.69,47.78,47.55,47.59,11055.0,44.3722,44.456,44.242,44.2792,11055.0
2020-06-02 10:35:00,47.6,47.6,47.28,47.47,13954.0,44.2885,44.2885,43.9908,44.1675,13954.0
2020-06-02 10:40:00,47.47,47.51,47.33,47.35,10311.0,44.1675,44.2048,44.0373,44.0559,10311.0
2020-06-02 10:45:00,47.38,47.38,47.16,47.16,17557.0,44.0838,44.0838,43.8791,43.8791,17557.0
2020-06-02 10:50:00,47.17,47.41,47.14,47.25,17081.0,43.8884,44.1117,43.8605,43.9628,17081.0
2020-06-02 10:55:00,47.25,47.3,47.2,47.22,20097.0,43.9628,44.0094,43.9163,43.9349,20097.0
2020-06-02 11:00:00,47.2,47.22,47.01,47.02,22301.0,43.9163,43.9349,43.7395,43.7488,22301.0
2020-06-02 11:05:00,47.06,47.11,46.69,46.71,37303.0,43.7861,43.8326,43.4418,43.4604,37303.0
2020-06-02 11:10:00,46.68,46.92,46.63,46.91,8003.0,43.4325,43.6558,43.386,43.6465,8003.0
2020-06-02 11:15:00,46.88,47.05,46.88,46.98,7558.0,43.6186,43.7768,43.6186,43.7116,7558.0
2020-06-02 11:20:00,46.98,47.1,46.95,46.96,14383.0,43.7116,43.8233,43.6837,43.693,14383.0
2020-06-02 11:25:00,46.95,46.95,46.44,46.46,47252.0,43.6837,43.6837,43.2092,43.2278,47252.0
2020-06-02 11:30:00,46.47,46.59,46.36,46.51,36001.0,43.2371,43.3488,43.1348,43.2743,36001.0
2020-06-02 11:35:00,46.51,46.53,46.36,46.53,27120.0,43.2743,43.2929,43.1348,43.2929,27120.0
2020-06-02 11:40:00,46.52,46.61,46.48,46.59,33412.0,43.2836,43.3674,43.2464,43.3488,33412.0
2020-06-02 11:45:00,46.54,46.65,46.54,46.54,10857.0,43.3022,43.4046,43.3022,43.3022,10857.0
2020-06-02 11:50:00,46.5,46.5,45.99,46.08,81939.0,43.265,43.265,42.7905,42.8742,81939.0
2020-06-02 11:55:00,46.12,46.37,46.09,46.36,11823.0,42.9115,43.1441,42.8835,43.1348,11823.0
2020-06-02 12:00:00,46.35,46.45,46.31,46.38,8600.0,43.1255,43.2185,43.0882,43.1534,8600.0
2020-06-02 12:05:00,46.39,46.39,46.24,46.24,18627.0,43.1627,43.1627,43.0231,43.0231,18627.0
2020-06-02 12:10:00,46.27,46.27,46.01,46.08,38354.0,43.051,43.051,42.8091,42.8742,38354.0
2020-06-02 12:15:00,46.11,46.28,46.09,46.18,8247.0,42.9022,43.0603,42.8835,42.9673,8247.0
2020-06-02 12:20:00,46.16,46.24,46.05,46.12,12772.0,42.9487,43.0231,42.8463,42.9115,12772.0
2020-06-02 12:25:00,46.13,46.19,46.11,46.17,16963.0,42.9208,42.9766,42.9022,42.958,16963.0
2020-06-02 12:30:00,46.17,46.32,46.06,46.15,16394.0,42.958,43.0975,42.8556,42.9394,16394.0
2020-06-02 12:35:00,46.13,46.23,46.13,46.21,4356.0,42.9208,43.0138,42.9208,42.9952,4356.0
2020-06-02 12:40:00,46.22,46.29,46.17,46.29,20658.0,43.0045,43.0696,42.958,43.0696,20658.0
2020-06-02 12:45:00,46.28,46.35,46.25,46.32,20632.0,43.0603,43.1255,43.0324,43.0975,20632.0
2020-06-02 12:50:00,46.27,46.3,46.24,46.25,17237.0,43.051,43.0789,43.0231,43.0324,17237.0
2020-06-02 12:55:00,46.23,46.24,46.17,46.2,8834.0,43.0138,43.0231,42.958,42.9859,8834.0
2020-06-02 13:00:00,46.2,46.37,46.2,46.32,6978.0,42.9859,43.1441,42.9859,43.0975,6978.0
2020-06-02 13:05:00,46.31,46.45,46.31,46.41,20706.0,43.0882,43.2185,43.0882,43.1813,20706.0
2020-06-02 13:10:00,46.42,46.47,46.4,46.42,8399.0,43.1906,43.2371,43.172,43.1906,8399.0
2020-06-02 13:15:00,46.4,46.45,46.39,46.41,18568.0,43.172,43.2185,43.1627,43.1813,18568.0
2020-06-02 13:20:00,46.4,46.46,46.39,46.43,15897.0,43.172,43.2278,43.1627,43.1999,15897.0
2020-06-02 13:25:00,46.42,46.46,46.39,46.43,11763.0,43.1906,43.2278,43.1627,43.1999,11763.0
2020-06-02 13:30:00,46.44,46.56,46.43,46.5,8034.0,43.2092,43.3208,43.1999,43.265,8034.0
2020-06-02 13:35:00,46.49,46.49,46.44,46.45,3989.0,43.2557,43.2557,43.2092,43.2185,3989.0
2020-06-02 13:40:00,46.43,46.46,46.38,46.44,21261.0,43.1999,43.2278,43.1534,43.2092,21261.0
2020-06-02 13:45:00,46.45,46.49,46.38,46.4,16319.0,43.2185,43.2557,43.1534,43.172,16319.0
2020-06-02 13:50:00,46.4,46.41,46.34,46.39,10289.0,43.172,43.1813,43.1162,43.1627,10289.0
2020-06-02 13:55:00,46.36,46.41,46.34,46.35,4292.0,43.1348,43.1813,43.1162,43.1255,4292.0
2020-06-02 14:00:00,46.33,46.35,46.25,46.28,11310.0,43.1068,43.1255,43.0324,43.0603,11310.0
2020-06-02 14:05:00,46.27,46.29,46.19,46.23,10837.0,43.051,43.0696,42.9766,43.0138,10837.0
2020-06-02 14:10:00,46.22,46.32,46.21,46.25,8481.0,43.0045,43.0975,42.9952,43.0324,8481.0
2020-06-02 14:15:00,46.23,46.23,46.14,46.16,8645.0,43.0138,43.0138,42.9301,42.9487,8645.0
2020-06-02 14:20:00,46.15,46.17,46.11,46.16,9708.0,42.9394,42.958,42.9022,42.9487,9708.0
2020-06-02 14:25:00,46.16,46.22,46.05,46.05,15830.0,42.9487,43.0045,42.8463,42.8463,15830.0
2020-06-02 14:30:00,46.06,46.11,46.05,46.1,16107.0,42.8556,42.9022,42.8463,42.8928,16107.0
2020-06-02 14:35:00,46.09,46.14,46.04,46.14,7780.0,42.8835,42.9301,42.837,42.9301,7780.0
2020-06-02 14:40:00,46.14,46.18,46.08,46.08,19588.0,42.9301,42.9673,42.8742,42.8742,19588.0
2020-06-02 14:45:00,46.09,46.22,46.08,46.2,8773.0,42.8835,43.0045,42.8742,42.9859,8773.0
2020-06-02 14:50:00,46.22,46.23,46.15,46.21,8866.0,43.0045,43.0138,42.9394,42.9952,8866.0
2020-06-02 14:55:00,46.18,46.22,46.14,46.2,10706.0,42.9673,43.0045,42.9301,42.9859,10706.0
2020-06-02 15:00:00,46.2,46.33,46.2,46.21,12518.0,42.9859,43.1068,42.9859,42.9952,12518.0
2020-06-02 15:05:00,46.22,46.33,46.19,46.2,15328.0,43.0045,43.1068,42.9766,42.9859,15328.0
2020-06-02 15:10:00,46.21,46.26,46.2,46.22,8039.0,42.9952,43.0417,42.9859,43.0045,8039.0
2020-06-02 15:15:00,46.21,46.31,46.21,46.31,11700.0,42.9952,43.0882,42.9952,43.0882,11700.0
2020-06-02 15:20:00,46.3,46.31,46.25,46.27,10625.0,43.0789,43.0882,43.0324,43.051,10625.0
2020-06-02 15:25:00,46.26,46.26,46.14,46.21,22880.0,43.0417,43.0417,42.9301,42.9952,22880.0
2020-06-02 15:30:00,46.18,46.25,46.16,46.16,29289.0,42.9673,43.0324,42.9487,42.9487,29289.0
2020-06-02 15:35:00,46.15,46.33,46.14,46.28,31414.0,42.9394,43.1068,42.9301,43.0603,31414.0
2020-06-02 15:40:00,46.27,46.28,46.14,46.26,37298.0,43.051,43.0603,42.9301,43.0417,37298.0
2020-06-02 15:45:00,46.26,46.26,46.06,46.15,44073.0,43.0417,43.0417,42.8556,42.9394,44073.0
2020-06-02 15:50:00,46.15,46.24,46.03,46.04,60511.0,42.9394,43.0231,42.8277,42.837,60511.0
2020-06-02 15:55:00,46.05,46.19,45.95,46.01,311705.0,42.8463,42.9766,42.7533,42.8091,311705.0
2020-06-03 09:30:00,44.66,45.1,44.57,44.92,106385.0,41.553,41.9624,41.4693,41.7949,106385.0
2020-06-03 09:35:00,44.93,45.27,44.85,45.02,24973.0,41.8042,42.1206,41.7298,41.888,24973.0
2020-06-03 09:40:00,45.01,45.26,44.94,45.15,20122.0,41.8787,42.1113,41.8135,42.0089,20122.0
2020-06-03 09:45:00,45.16,45.26,45.08,45.12,28199.0,42.0182,42.1113,41.9438,41.981,28199.0
2020-06-03 09:50:00,45.12,45.3,44.84,44.84,20969.0,41.981,42.1485,41.7205,41.7205,20969.0
2020-06-03 09:55:00,44.84,44.94,44.68,44.87,29254.0,41.7205,41.8135,41.5716,41.7484,29254.0
2020-06-03 10:00:00,44.86,44.88,44.63,44.64,49008.0,41.7391,41.7577,41.5251,41.5344,49008.0
2020-06-03 10:05:00,44.61,44.64,44.3,44.3,42231.0,41.5065,41.5344,41.2181,41.2181,42231.0
2020-06-03 10:10:00,44.3,44.42,44.06,44.13,40012.0,41.2181,41.3297,40.9948,41.0599,40012.0
2020-06-03 10:15:00,44.12,44.36,44.06,44.28,22830.0,41.0506,41.2739,40.9948,41.1995,22830.0
2020-06-03 10:20:00,44.26,44.29,44.13,44.18,21030.0,41.1809,41.2088,41.0599,41.1064,21030.0
2020-06-03 10:25:00,44.16,44.31,43.95,44.3,40208.0,41.0878,41.2274,40.8924,41.2181,40208.0
2020-06-03 10:30:00,44.26,44.29,44.05,44.13,23226.0,41.1809,41.2088,40.9855,41.0599,23226.0
2020-06-03 10:35:00,44.13,44.2,43.89,43.95,31681.0,41.0599,41.125,40.8366,40.8924,31681.0
2020-06-03 10:40:00,43.97,44.18,43.89,44.18,19356.0,40.911,41.1064,40.8366,41.1064,19356.0
2020-06-03 10:45:00,44.16,44.38,44.16,44.23,19569.0,41.0878,41.2925,41.0878,41.1529,19569.0
2020-06-03 10:50:00,44.22,44.42,44.22,44.39,19173.0,41.1436,41.3297,41.1436,41.3018,19173.0
2020-06-03 10:55:00,44.41,44.48,44.2,44.31,17421.0,41.3204,41.3856,41.125,41.2274,17421.0
2020-06-03 11:00:00,44.3,44.48,44.3,44.32,11223.0,41.2181,41.3856,41.2181,41.2367,11223.0
2020-06-03 11:05:00,44.31,44.42,44.28,44.33,13762.0,41.2274,41.3297,41.1995,41.246,13762.0
2020-06-03 11:10:00,44.34,44.56,44.27,44.53,11685.0,41.2553,41.46,41.1902,41.4321,11685.0
2020-06-03 11:15:00,44.54,44.68,44.46,44.65,11743.0,41.4414,41.5716,41.3669,41.5437,11743.0
2020-06-03 11:20:00,44.67,44.67,44.4,44.6,19962.0,41.5623,41.5623,41.3111,41.4972,19962.0
2020-06-03 11:25:00,44.61,44.74,44.54,44.66,13799.0,41.5065,41.6275,41.4414,41.553,13799.0
2020-06-03 11:30:00,44.66,44.88,44.66,44.85,12449.0,41.553,41.7577,41.553,41.7298,12449.0
2020-06-03 11:35:00,44.89,44.98,44.89,44.98,7608.0,41.767,41.8508,41.767,41.8508,7608.0
2020-06-03 11:40:00,44.99,45.15,44.87,44.87,20813.0,41.8601,42.0089,41.7484,41.7484,20813.0
2020-06-03 11:45:00,44.87,45.07,44.87,45.07,14263.0,41.7484,41.9345,41.7484,41.9345,14263.0
2020-06-03 11:50:00,45.08,45.16,45.03,45.06,10018.0,41.9438,42.0182,41.8973,41.9252,10018.0
2020-06-03 11:55:00,45.06,45.12,44.94,45.06,16502.0,41.9252,41.981,41.8135,41.9252,16502.0
2020-06-03 12:00:00,45.05,45.12,45.05,45.07,9620.0,41.9159,41.981,41.9159,41.9345,9620.0
2020-06-03 12:05:00,45.02,45.03,44.84,44.87,23689.0,41.888,41.8973,41.7205,41.7484,23689.0
2020-06-03 12:10:00,44.87,44.87,44.79,44.83,8011.0,41.7484,41.7484,41.674,41.7112,8011.0
2020-06-03 12:15:00,44.8,44.81,44.63,44.66,13698.0,41.6833,41.6926,41.5251,41.553,13698.0
2020-06-03 12:20:00,44.69,44.73,44.63,44.73,8980.0,41.5809,41.6182,41.5251,41.6182,8980.0
2020-06-03 12:25:00,44.73,44.78,44.65,44.67,6136.0,41.6182,41.6647,41.5437,41.5623,6136.0
2020-06-03 12:30:00,44.66,44.68,44.58,44.68,16532.0,41.553,41.5716,41.4786,41.5716,16532.0
2020-06-03 12:35:00,44.67,44.68,44.51,44.53,8347.0,41.5623,41.5716,41.4135,41.4321,8347.0
2020-06-03 12:40:00,44.52,44.52,44.41,44.43,10063.0,41.4228,41.4228,41.3204,41.339,10063.0
2020-06-03 12:45:00,44.42,44.55,44.41,44.55,7575.0,41.3297,41.4507,41.3204,41.4507,7575.0
2020-06-03 12:50:00,44.56,44.62,44.53,44.54,12102.0,41.46,41.5158,41.4321,41.4414,12102.0
2020-06-03 12:55:00,44.54,44.54,44.46,44.47,5305.0,41.4414,41.4414,41.3669,41.3762,5305.0
2020-06-03 13:00:00,44.48,44.51,44.48,44.5,8077.0,41.3856,41.4135,41.3856,41.4042,8077.0
2020-06-03 13:05:00,44.51,44.62,44.51,44.58,8781.0,41.4135,41.5158,41.4135,41.4786,8781.0
2020-06-03 13:10:00,44.59,44.61,44.49,44.49,7003.0,41.4879,41.5065,41.3949,41.3949,7003.0
2020-06-03 13:15:00,44.5,44.59,44.47,44.59,5419.0,41.4042,41.4879,41.3762,41.4879,5419.0
2020-06-03 13:20:00,44.59,44.67,44.57,44.63,6583.0,41.4879,41.5623,41.4693,41.5251,6583.0
2020-06-03 13:25:00,44.63,44.73,44.63,44.65,10338.0,41.5251,41.6182,41.5251,41.5437,10338.0
2020-06-03 13:30:00,44.64,44.65,44.53,44.63,10421.0,41.5344,41.5437,41.4321,41.5251,10421.0
2020-06-03 13:35:00,44.61,44.62,44.54,44.56,11902.0,41.5065,41.5158,41.4414,41.46,11902.0
2020-06-03 13:40:00,44.53,44.55,44.46,44.46,7831.0,41.4321,41.4507,41.3669,41.3669,7831.0
2020-06-03 13:45:00,44.46,44.47,44.4,44.42,9330.0,41.3669,41.3762,41.3111,41.3297,9330.0
2020-06-03 13:50:00,44.41,44.52,44.41,44.49,10024.0,41.3204,41.4228,41.3204,41.3949,10024.0
2020-06-03 13:55:00,44.5,44.51,44.43,44.43,3262.0,41.4042,41.4135,41.339,41.339,3262.0
2020-06-03 14:00:00,44.42,44.5,44.41,44.49,13180.0,41.3297,41.4042,41.3204,41.3949,13180.0
2020-06-03 14:05:00,44.49,44.51,44.44,44.44,10042.0,41.3949,41.4135,41.3483,41.3483,10042.0
2020-06-03 14:10:00,44.42,44.44,44.34,44.34,23856.0,41.3297,41.3483,41.2553,41.2553,23856.0
2020-06-03 14:15:00,44.34,44.36,44.29,44.29,8322.0,41.2553,41.2739,41.2088,41.2088,8322.0
2020-06-03 14:20:00,44.29,44.32,44.26,44.28,23728.0,41.2088,41.2367,41.1809,41.1995,23728.0
2020-06-03 14:25:00,44.29,44.3,44.18,44.28,24920.0,41.2088,41.2181,41.1064,41.1995,24920.0
2020-06-03 14:30:00,44.27,44.35,44.25,44.32,16171.0,41.1902,41.2646,41.1716,41.2367,16171.0
2020-06-03 14:35:00,44.32,44.36,44.26,44.29,9922.0,41.2367,41.2739,41.1809,41.2088,9922.0
2020-06-03 14:40:00,44.28,44.38,44.28,44.29,9686.0,41.1995,41.2925,41.1995,41.2088,9686.0
2020-06-03 14:45:00,44.3,44.32,44.25,44.26,13997.0,41.2181,41.2367,41.1716,41.1809,13997.0
2020-06-03 14:50:00,44.26,44.27,44.18,44.2,14077.0,41.1809,41.1902,41.1064,41.125,14077.0
2020-06-03 14:55:00,44.19,44.33,44.19,44.32,13217.0,41.1157,41.246,41.1157,41.2367,13217.0
2020-06-03 15:00:00,44.32,44.41,44.3,44.41,13968.0,41.2367,41.3204,41.2181,41.3204,13968.0
2020-06-03 15:05:00,44.42,44.52,44.39,44.47,17766.0,41.3297,41.4228,41.3018,41.3762,17766.0
2020-06-03 15:10:00,44.47,44.47,44.35,44.37,27511.0,41.3762,41.3762,41.2646,41.2832,27511.0
2020-06-03 15:15:00,44.35,44.46,44.32,44.46,12606.0,41.2646,41.3669,41.2367,41.3669,12606.0
2020-06-03 15:20:00,44.46,44.46,44.38,44.4,18403.0,41.3669,41.3669,41.2925,41.3111,18403.0
2020-06-03 15:25:00,44.4,44.55,44.4,44.52,17058.0,41.3111,41.4507,41.3111,41.4228,17058.0
2020-06-03 15:30:00,44.52,44.59,44.42,44.44,16991.0,41.4228,41.4879,41.3297,41.3483,16991.0
2020-06-03 15:35:00,44.43,44.62,44.43,44.62,35286.0,41.339,41.5158,41.339,41.5158,35286.0
2020-06-03 15:40:00,44.61,44.61,44.43,44.46,26385.0,41.5065,41.5065,41.339,41.3669,26385.0
2020-06-03 15:45:00,44.47,44.61,44.44,44.6,34781.0,41.3762,41.5065,41.3483,41.4972,34781.0
2020-06-03 15:50:00,44.61,44.65,44.39,44.47,43402.0,41.5065,41.5437,41.3018,41.3762,43402.0
2020-06-03 15:55:00,44.46,44.51,44.41,44.46,174446.0,41.3669,41.4135,41.3204,41.3669,174446.0
2020-06-04 09:30:00,45.36,45.74,45.36,45.5,127414.0,42.2043,42.5579,42.2043,42.3346,127414.0
2020-06-04 09:35:00,45.43,45.52,45.28,45.28,50660.0,42.2695,42.3532,42.1299,42.1299,50660.0
2020-06-04 09:40:00,45.28,45.44,45.04,45.05,69040.0,42.1299,42.2788,41.9066,41.9159,69040.0
2020-06-04 09:45:00,45.07,45.11,44.84,44.94,24159.0,41.9345,41.9717,41.7205,41.8135,24159.0
2020-06-04 09:50:00,44.94,45.05,44.71,44.81,24588.0,41.8135,41.9159,41.5995,41.6926,24588.0
2020-06-04 09:55:00,44.71,44.93,44.59,44.89,13017.0,41.5995,41.8042,41.4879,41.767,13017.0
2020-06-04 10:00:00,44.76,44.76,44.51,44.58,42410.0,41.6461,41.6461,41.4135,41.4786,42410.0
2020-06-04 10:05:00,44.64,44.85,44.58,44.75,14988.0,41.5344,41.7298,41.4786,41.6368,14988.0
2020-06-04 10:10:00,44.76,44.83,44.7,44.77,6958.0,41.6461,41.7112,41.5902,41.6554,6958.0
2020-06-04 10:15:00,44.79,44.99,44.74,44.98,6200.0,41.674,41.8601,41.6275,41.8508,6200.0
2020-06-04 10:20:00,44.95,44.95,44.76,44.84,4700.0,41.8229,41.8229,41.6461,41.7205,4700.0
2020-06-04 10:25:00,44.72,44.78,44.65,44.7,2768.0,41.6089,41.6647,41.5437,41.5902,2768.0
2020-06-04 10:30:00,44.73,44.93,44.66,44.74,9600.0,41.6182,41.8042,41.553,41.6275,9600.0
2020-06-04 10:35:00,44.7,44.84,44.67,44.74,4157.0,41.5902,41.7205,41.5623,41.6275,4157.0
2020-06-04 10:40:00,44.72,44.86,44.68,44.68,4221.0,41.6089,41.7391,41.5716,41.5716,4221.0
2020-06-04 10:45:00,44.66,44.73,44.61,44.68,7217.0,41.553,41.6182,41.5065,41.5716,7217.0
2020-06-04 10:50:00,44.75,44.85,44.7,44.79,9570.0,41.6368,41.7298,41.5902,41.674,9570.0
2020-06-04 10:55:00,44.78,44.86,44.77,44.77,3100.0,41.6647,41.7391,41.6554,41.6554,3100.0
2020-06-04 11:00:00,44.74,45.01,44.73,45.0,8236.0,41.6275,41.8787,41.6182,41.8694,8236.0
2020-06-04 11:05:00,45.0,45.13,45.0,45.07,6975.0,41.8694,41.9903,41.8694,41.9345,6975.0
2020-06-04 11:10:00,45.08,45.08,44.89,45.05,8936.0,41.9438,41.9438,41.767,41.9159,8936.0
2020-06-04 11:15:00,45.05,45.07,44.94,44.99,12521.0,41.9159,41.9345,41.8135,41.8601,12521.0
2020-06-04 11:20:00,44.99,45.17,44.99,45.16,5951.0,41.8601,42.0275,41.8601,42.0182,5951.0
2020-06-04 11:25:00,45.16,45.2,45.01,45.01,5084.0,42.0182,42.0555,41.8787,41.8787,5084.0
2020-06-04 11:30:00,45.01,45.13,45.0,45.07,4450.0,41.8787,41.9903,41.8694,41.9345,4450.0
2020-06-04 11:35:00,45.07,45.18,45.07,45.18,3900.0,41.9345,42.0369,41.9345,42.0369,3900.0
2020-06-04 11:40:00,45.16,45.18,45.05,45.09,3400.0,42.0182,42.0369,41.9159,41.9531,3400.0
2020-06-04 11:45:00,45.09,45.12,44.96,44.96,8043.0,41.9531,41.981,41.8322,41.8322,8043.0
2020-06-04 11:50:00,44.97,45.16,44.97,45.16,5600.0,41.8415,42.0182,41.8415,42.0182,5600.0
2020-06-04 11:55:00,45.14,45.2,45.13,45.19,6250.0,41.9996,42.0555,41.9903,42.0462,6250.0
2020-06-04 12:00:00,45.12,45.19,45.06,45.19,3750.0,41.981,42.0462,41.9252,42.0462,3750.0
2020-06-04 12:05:00,45.19,45.19,45.14,45.17,2100.0,42.0462,42.0462,41.9996,42.0275,2100.0
2020-06-04 12:10:00,45.19,45.28,45.16,45.28,5351.0,42.0462,42.1299,42.0182,42.1299,5351.0
2020-06-04 12:15:00,45.3,45.5,45.3,45.41,51198.0,42.1485,42.3346,42.1485,42.2509,51198.0
2020-06-04 12:20:00,45.41,45.48,45.4,45.42,23669.0,42.2509,42.316,42.2415,42.2602,23669.0
2020-06-04 12:25:00,45.42,45.42,45.31,45.37,14762.0,42.2602,42.2602,42.1578,42.2136,14762.0
2020-06-04 12:30:00,45.36,45.39,45.31,45.39,4928.0,42.2043,42.2322,42.1578,42.2322,4928.0
2020-06-04 12:35:00,45.38,45.51,45.38,45.51,3384.0,42.2229,42.3439,42.2229,42.3439,3384.0
2020-06-04 12:40:00,45.51,45.57,45.48,45.54,19670.0,42.3439,42.3997,42.316,42.3718,19670.0
2020-06-04 12:45:00,45.58,45.62,45.55,45.6,22260.0,42.409,42.4462,42.3811,42.4276,22260.0
2020-06-04 12:50:00,45.6,45.6,45.5,45.5,5781.0,42.4276,42.4276,42.3346,42.3346,5781.0
2020-06-04 12:55:00,45.49,45.54,45.38,45.38,7528.0,42.3253,42.3718,42.2229,42.2229,7528.0
2020-06-04 13:00:00,45.38,45.41,45.3,45.38,4822.0,42.2229,42.2509,42.1485,42.2229,4822.0
2020-06-04 13:05:00,45.4,45.43,45.38,45.42,3030.0,42.2415,42.2695,42.2229,42.2602,3030.0
2020-06-04 13:10:00,45.43,45.53,45.36,45.47,9686.0,42.2695,42.3625,42.2043,42.3067,9686.0
2020-06-04 13:15:00,45.47,45.47,45.35,45.35,2950.0,42.3067,42.3067,42.195,42.195,2950.0
2020-06-04 13:20:00,45.36,45.39,45.33,45.33,6109.0,42.2043,42.2322,42.1764,42.1764,6109.0
2020-06-04 13:25:00,45.37,45.55,45.36,45.48,16040.0,42.2136,42.3811,42.2043,42.316,16040.0
2020-06-04 13:30:00,45.48,45.61,45.47,45.61,21627.0,42.316,42.4369,42.3067,42.4369,21627.0
2020-06-04 13:35:00,45.6,45.65,45.58,45.6,14338.0,42.4276,42.4742,42.409,42.4276,14338.0
2020-06-04 13:40:00,45.59,45.62,45.55,45.62,4994.0,42.4183,42.4462,42.3811,42.4462,4994.0
2020-06-04 13:45:00,45.63,45.65,45.61,45.64,9502.0,42.4555,42.4742,42.4369,42.4648,9502.0
2020-06-04 13:50:00,45.62,45.62,45.37,45.37,11558.0,42.4462,42.4462,42.2136,42.2136,11558.0
2020-06-04 13:55:00,45.39,45.4,45.28,45.3,21266.0,42.2322,42.2415,42.1299,42.1485,21266.0
2020-06-04 14:00:00,45.29,45.41,45.29,45.41,3785.0,42.1392,42.2509,42.1392,42.2509,3785.0
2020-06-04 14:05:00,45.43,45.43,45.29,45.29,3183.0,42.2695,42.2695,42.1392,42.1392,3183.0
2020-06-04 14:10:00,45.31,45.35,45.29,45.31,2857.0,42.1578,42.195,42.1392,42.1578,2857.0
2020-06-04 14:15:00,45.31,45.34,45.28,45.34,4989.0,42.1578,42.1857,42.1299,42.1857,4989.0
2020-06-04 14:20:00,45.33,45.34,45.31,45.32,18251.0,42.1764,42.1857,42.1578,42.1671,18251.0
2020-06-04 14:25:00,45.32,45.37,45.3,45.35,3583.0,42.1671,42.2136,42.1485,42.195,3583.0
2020-06-04 14:30:00,45.37,45.44,45.32,45.43,5125.0,42.2136,42.2788,42.1671,42.2695,5125.0
2020-06-04 14:35:00,45.42,45.45,45.33,45.35,4543.0,42.2602,42.2881,42.1764,42.195,4543.0
2020-06-04 14:40:00,45.4,45.4,45.3,45.3,3543.0,42.2415,42.2415,42.1485,42.1485,3543.0
2020-06-04 14:45:00,45.29,45.32,45.24,45.25,5180.0,42.1392,42.1671,42.0927,42.102,5180.0
2020-06-04 14:50:00,45.28,45.28,45.15,45.18,6333.0,42.1299,42.1299,42.0089,42.0369,6333.0
2020-06-04 14:55:00,45.17,45.17,45.01,45.01,7679.0,42.0275,42.0275,41.8787,41.8787,7679.0
2020-06-04 15:00:00,45.03,45.11,45.03,45.05,13523.0,41.8973,41.9717,41.8973,41.9159,13523.0
2020-06-04 15:05:00,45.05,45.05,44.86,44.94,17709.0,41.9159,41.9159,41.7391,41.8135,17709.0
2020-06-04 15:10:00,44.94,44.98,44.86,44.9,9395.0,41.8135,41.8508,41.7391,41.7763,9395.0
2020-06-04 15:15:00,44.87,44.92,44.79,44.91,14802.0,41.7484,41.7949,41.674,41.7856,14802.0
2020-06-04 15:20:00,44.92,44.98,44.9,44.91,7633.0,41.7949,41.8508,41.7763,41.7856,7633.0
2020-06-04 15:25:00,44.93,44.94,44.81,44.81,9010.0,41.8042,41.8135,41.6926,41.6926,9010.0
2020-06-04 15:30:00,44.83,44.9,44.79,44.9,19424.0,41.7112,41.7763,41.674,41.7763,19424.0
2020-06-04 15:35:00,44.92,44.97,44.86,44.86,10871.0,41.7949,41.8415,41.7391,41.7391,10871.0
2020-06-04 15:40:00,44.87,45.04,44.87,45.0,21409.0,41.7484,41.9066,41.7484,41.8694,21409.0
2020-06-04 15:45:00,45.0,45.12,44.94,45.12,18630.0,41.8694,41.981,41.8135,41.981,18630.0
2020-06-04 15:50:00,45.12,45.24,45.08,45.21,29357.0,41.981,42.0927,41.9438,42.0648,29357.0
2020-06-04 15:55:00,45.2,45.4,45.16,45.28,251544.0,42.0555,42.2415,42.0182,42.1299,251544.0
2020-06-05 09:30:00,43.68,43.73,43.07,43.1,265430.0,40.6412,40.6877,40.0736,40.1016,265430.0
2020-06-05 09:35:00,43.09,43.4,42.93,43.39,79803.0,40.0923,40.3807,39.9434,40.3714,79803.0
2020-06-05 09:40:00,43.36,43.5,43.22,43.47,43173.0,40.3435,40.4737,40.2132,40.4458,43173.0
2020-06-05 09:45:00,43.51,43.69,43.43,43.59,31288.0,40.483,40.6505,40.4086,40.5575,31288.0
2020-06-05 09:50:00,43.61,43.85,43.47,43.85,34681.0,40.5761,40.7994,40.4458,40.7994,34681.0
2020-06-05 09:55:00,43.85,43.93,43.63,43.75,27318.0,40.7994,40.8738,40.5947,40.7063,27318.0
2020-06-05 10:00:00,43.72,43.89,43.64,43.71,17712.0,40.6784,40.8366,40.604,40.6691,17712.0
2020-06-05 10:05:00,43.72,43.93,43.72,43.85,26581.0,40.6784,40.8738,40.6784,40.7994,26581.0
2020-06-05 10:10:00,43.84,43.84,43.56,43.56,24643.0,40.7901,40.7901,40.5296,40.5296,24643.0
2020-06-05 10:15:00,43.57,43.66,43.41,43.5,27478.0,40.5389,40.6226,40.39,40.4737,27478.0
2020-06-05 10:20:00,43.49,43.61,43.4,43.58,19872.0,40.4644,40.5761,40.3807,40.5482,19872.0
2020-06-05 10:25:00,43.54,43.58,43.27,43.29,49078.0,40.5109,40.5482,40.2597,40.2783,49078.0
2020-06-05 10:30:00,43.29,43.42,43.27,43.37,24268.0,40.2783,40.3993,40.2597,40.3528,24268.0
2020-06-05 10:35:00,43.37,43.41,43.2,43.33,21023.0,40.3528,40.39,40.1946,40.3156,21023.0
2020-06-05 10:40:00,43.33,43.42,43.29,43.3,16444.0,40.3156,40.3993,40.2783,40.2876,16444.0
2020-06-05 10:45:00,43.29,43.34,43.2,43.22,37321.0,40.2783,40.3249,40.1946,40.2132,37321.0
2020-06-05 10:50:00,43.21,43.21,43.04,43.08,40597.0,40.2039,40.2039,40.0457,40.0829,40597.0
2020-06-05 10:55:00,43.09,43.09,42.97,42.97,45619.0,40.0923,40.0923,39.9806,39.9806,45619.0
2020-06-05 11:00:00,42.99,43.13,42.97,43.06,56608.0,39.9992,40.1295,39.9806,40.0643,56608.0
2020-06-05 11:05:00,43.06,43.13,42.96,42.96,96473.0,40.0643,40.1295,39.9713,39.9713,96473.0
2020-06-05 11:10:00,42.96,43.1,42.95,42.98,63018.0,39.9713,40.1016,39.962,39.9899,63018.0
2020-06-05 11:15:00,42.99,43.05,42.96,43.01,22019.0,39.9992,40.055,39.9713,40.0178,22019.0
2020-06-05 11:20:00,43.01,43.16,42.99,43.15,16343.0,40.0178,40.1574,39.9992,40.1481,16343.0
2020-06-05 11:25:00,43.13,43.14,43.03,43.12,19834.0,40.1295,40.1388,40.0364,40.1202,19834.0
2020-06-05 11:30:00,43.12,43.16,43.06,43.11,19358.0,40.1202,40.1574,40.0643,40.1109,19358.0
2020-06-05 11:35:00,43.11,43.19,43.1,43.16,10601.0,40.1109,40.1853,40.1016,40.1574,10601.0
2020-06-05 11:40:00,43.14,43.14,43.05,43.1,14625.0,40.1388,40.1388,40.055,40.1016,14625.0
2020-06-05 11:45:00,43.11,43.19,43.11,43.11,11584.0,40.1109,40.1853,40.1109,40.1109,11584.0
2020-06-05 11:50:00,43.1,43.29,43.1,43.24,14673.0,40.1016,40.2783,40.1016,40.2318,14673.0
2020-06-05 11:55:00,43.25,43.28,43.2,43.25,8060.0,40.2411,40.269,40.1946,40.2411,8060.0
2020-06-05 12:00:00,43.26,43.3,43.19,43.2,13983.0,40.2504,40.2876,40.1853,40.1946,13983.0
2020-06-05 12:05:00,43.19,43.21,43.13,43.14,6370.0,40.1853,40.2039,40.1295,40.1388,6370.0
2020-06-05 12:10:00,43.13,43.18,43.12,43.18,10692.0,40.1295,40.176,40.1202,40.176,10692.0
2020-06-05 12:15:00,43.2,43.27,43.18,43.23,17208.0,40.1946,40.2597,40.176,40.2225,17208.0
2020-06-05 12:20:00,43.24,43.28,43.23,43.27,17455.0,40.2318,40.269,40.2225,40.2597,17455.0
2020-06-05 12:25:00,43.27,43.42,43.27,43.37,15353.0,40.2597,40.3993,40.2597,40.3528,15353.0
2020-06-05 12:30:00,43.38,43.52,43.37,43.51,23646.0,40.3621,40.4923,40.3528,40.483,23646.0
2020-06-05 12:35:00,43.51,43.52,43.41,43.41,29992.0,40.483,40.4923,40.39,40.39,29992.0
2020-06-05 12:40:00,43.4,43.45,43.38,43.39,7392.0,40.3807,40.4272,40.3621,40.3714,7392.0
2020-06-05 12:45:00,43.36,43.41,43.34,43.35,5174.0,40.3435,40.39,40.3249,40.3342,5174.0
2020-06-05 12:50:00,43.33,43.48,43.33,43.48,15210.0,40.3156,40.4551,40.3156,40.4551,15210.0
2020-06-05 12:55:00,43.49,43.55,43.47,43.53,15164.0,40.4644,40.5202,40.4458,40.5016,15164.0
2020-06-05 13:00:00,43.55,43.57,43.51,43.55,12752.0,40.5202,40.5389,40.483,40.5202,12752.0
2020-06-05 13:05:00,43.56,43.67,43.56,43.67,28717.0,40.5296,40.6319,40.5296,40.6319,28717.0
2020-06-05 13:10:00,43.68,43.71,43.62,43.69,26105.0,40.6412,40.6691,40.5854,40.6505,26105.0
2020-06-05 13:15:00,43.69,43.73,43.6,43.71,17771.0,40.6505,40.6877,40.5668,40.6691,17771.0
2020-06-05 13:20:00,43.7,43.8,43.7,43.77,22518.0,40.6598,40.7529,40.6598,40.7249,22518.0
2020-06-05 13:25:00,43.76,43.76,43.69,43.76,26286.0,40.7156,40.7156,40.6505,40.7156,26286.0
2020-06-05 13:30:00,43.77,43.82,43.76,43.79,14237.0,40.7249,40.7715,40.7156,40.7436,14237.0
2020-06-05 13:35:00,43.78,43.78,43.72,43.73,8818.0,40.7342,40.7342,40.6784,40.6877,8818.0
2020-06-05 13:40:00,43.74,43.81,43.74,43.81,15313.0,40.697,40.7622,40.697,40.7622,15313.0
2020-06-05 13:45:00,43.82,43.85,43.8,43.8,8295.0,40.7715,40.7994,40.7529,40.7529,8295.0
2020-06-05 13:50:00,43.8,43.83,43.76,43.81,10674.0,40.7529,40.7808,40.7156,40.7622,10674.0
2020-06-05 13:55:00,43.81,43.85,43.75,43.75,9334.0,40.7622,40.7994,40.7063,40.7063,9334.0
2020-06-05 14:00:00,43.75,43.79,43.6,43.65,10340.0,40.7063,40.7436,40.5668,40.6133,10340.0
2020-06-05 14:05:00,43.65,43.7,43.62,43.7,11861.0,40.6133,40.6598,40.5854,40.6598,11861.0
2020-06-05 14:10:00,43.7,43.75,43.62,43.63,11617.0,40.6598,40.7063,40.5854,40.5947,11617.0
2020-06-05 14:15:00,43.64,43.66,43.58,43.59,11327.0,40.604,40.6226,40.5482,40.5575,11327.0
2020-06-05 14:20:00,43.59,43.73,43.59,43.71,16578.0,40.5575,40.6877,40.5575,40.6691,16578.0
2020-06-05 14:25:00,43.73,43.75,43.7,43.73,6060.0,40.6877,40.7063,40.6598,40.6877,6060.0
2020-06-05 14:30:00,43.73,43.79,43.72,43.75,10742.0,40.6877,40.7436,40.6784,40.7063,10742.0
2020-06-05 14:35:00,43.75,43.82,43.75,43.81,15689.0,40.7063,40.7715,40.7063,40.7622,15689.0
2020-06-05 14:40:00,43.82,43.84,43.77,43.8,10150.0,40.7715,40.7901,40.7249,40.7529,10150.0
2020-06-05 14:45:00,43.76,43.9,43.75,43.87,20642.0,40.7156,40.8459,40.7063,40.818,20642.0
2020-06-05 14:50:00,43.86,44.06,43.86,44.06,14392.0,40.8087,40.9948,40.8087,40.9948,14392.0
2020-06-05 14:55:00,44.08,44.17,44.01,44.02,13852.0,41.0134,41.0971,40.9482,40.9576,13852.0
2020-06-05 15:00:00,44.02,44.1,43.98,44.05,25264.0,40.9576,41.032,40.9203,40.9855,25264.0
2020-06-05 15:05:00,44.05,44.21,44.05,44.18,24126.0,40.9855,41.1343,40.9855,41.1064,24126.0
2020-06-05 15:10:00,44.19,44.19,44.04,44.12,16203.0,41.1157,41.1157,40.9762,41.0506,16203.0
2020-06-05 15:15:00,44.13,44.14,44.03,44.05,20255.0,41.0599,41.0692,40.9669,40.9855,20255.0
2020-06-05 15:20:00,44.04,44.16,43.99,44.08,22675.0,40.9762,41.0878,40.9296,41.0134,22675.0
2020-06-05 15:25:00,44.08,44.26,44.06,44.21,23928.0,41.0134,41.1809,40.9948,41.1343,23928.0
2020-06-05 15:30:00,44.22,44.31,44.21,44.22,37281.0,41.1436,41.2274,41.1343,41.1436,37281.0
2020-06-05 15:35:00,44.24,44.33,44.23,44.32,39112.0,41.1622,41.246,41.1529,41.2367,39112.0
2020-06-05 15:40:00,44.32,44.33,44.19,44.19,51397.0,41.2367,41.246,41.1157,41.1157,51397.0
2020-06-05 15:45:00,44.19,44.35,44.18,44.35,50073.0,41.1157,41.2646,41.1064,41.2646,50073.0
2020-06-05 15:50:00,44.36,44.41,44.2,44.28,93142.0,41.2739,41.3204,41.125,41.1995,93142.0
2020-06-05 15:55:00,44.27,44.51,44.16,44.41,257459.0,41.1902,41.4135,41.0878,41.3204,257459.0
2020-06-08 09:30:00,44.63,44.73,44.2,44.24,84193.0,41.5251,41.6182,41.125,41.1622,84193.0
2020-06-08 09:35:00,44.35,44.42,44.21,44.4,38390.0,41.2646,41.3297,41.1343,41.3111,38390.0
2020-06-08 09:40:00,44.31,44.43,44.22,44.22,17692.0,41.2274,41.339,41.1436,41.1436,17692.0
2020-06-08 09:45:00,44.23,44.33,44.14,44.15,7604.0,41.1529,41.246,41.0692,41.0785,7604.0
2020-06-08 09:50:00,44.07,44.39,44.02,44.35,8119.0,41.0041,41.3018,40.9576,41.2646,8119.0
2020-06-08 09:55:00,44.34,44.66,44.28,44.65,28408.0,41.2553,41.553,41.1995,41.5437,28408.0
2020-06-08 10:00:00,44.53,44.75,44.5,44.74,11765.0,41.4321,41.6368,41.4042,41.6275,11765.0
2020-06-08 10:05:00,44.76,44.84,44.72,44.84,14171.0,41.6461,41.7205,41.6089,41.7205,14171.0
2020-06-08 10:10:00,44.81,44.81,44.54,44.64,5103.0,41.6926,41.6926,41.4414,41.5344,5103.0
2020-06-08 10:15:00,44.67,44.78,44.6,44.78,2905.0,41.5623,41.6647,41.4972,41.6647,2905.0
2020-06-08 10:20:00,44.81,44.83,44.62,44.7,18467.0,41.6926,41.7112,41.5158,41.5902,18467.0
2020-06-08 10:25:00,44.69,44.85,44.69,44.84,18376.0,41.5809,41.7298,41.5809,41.7205,18376.0
2020-06-08 10:30:00,44.85,44.86,44.76,44.82,10062.0,41.7298,41.7391,41.6461,41.7019,10062.0
2020-06-08 10:35:00,44.76,44.81,44.68,44.77,19849.0,41.6461,41.6926,41.5716,41.6554,19849.0
2020-06-08 10:40:00,44.79,44.95,44.79,44.93,12852.0,41.674,41.8229,41.674,41.8042,12852.0
2020-06-08 10:45:00,44.95,44.97,44.83,44.85,3866.0,41.8229,41.8415,41.7112,41.7298,3866.0
2020-06-08 10:50:00,44.84,44.87,44.71,44.71,4840.0,41.7205,41.7484,41.5995,41.5995,4840.0
2020-06-08 10:55:00,44.72,44.73,44.64,44.71,2034.0,41.6089,41.6182,41.5344,41.5995,2034.0
2020-06-08 11:00:00,44.74,44.74,44.5,44.5,7167.0,41.6275,41.6275,41.4042,41.4042,7167.0
2020-06-08 11:05:00,44.55,44.55,44.39,44.43,4643.0,41.4507,41.4507,41.3018,41.339,4643.0
2020-06-08 11:10:00,44.41,44.49,44.37,44.44,3994.0,41.3204,41.3949,41.2832,41.3483,3994.0
2020-06-08 11:15:00,44.5,44.57,44.4,44.55,12458.0,41.4042,41.4693,41.3111,41.4507,12458.0
2020-06-08 11:20:00,44.62,44.72,44.58,44.69,32802.0,41.5158,41.6089,41.4786,41.5809,32802.0
2020-06-08 11:25:00,44.68,44.68,44.6,44.6,8000.0,41.5716,41.5716,41.4972,41.4972,8000.0
2020-06-08 11:30:00,44.65,44.67,44.55,44.56,7600.0,41.5437,41.5623,41.4507,41.46,7600.0
2020-06-08 11:35:00,44.59,44.72,44.59,44.7,5267.0,41.4879,41.6089,41.4879,41.5902,5267.0
2020-06-08 11:40:00,44.65,44.74,44.64,44.64,7695.0,41.5437,41.6275,41.5344,41.5344,7695.0
2020-06-08 11:45:00,44.72,44.72,44.62,44.62,7092.0,41.6089,41.6089,41.5158,41.5158,7092.0
2020-06-08 11:50:00,44.59,44.6,44.52,44.55,4202.0,41.4879,41.4972,41.4228,41.4507,4202.0
2020-06-08 11:55:00,44.54,44.64,44.53,44.64,4307.0,41.4414,41.5344,41.4321,41.5344,4307.0
2020-06-08 12:00:00,44.64,44.72,44.64,44.69,5430.0,41.5344,41.6089,41.5344,41.5809,5430.0
2020-06-08 12:05:00,44.7,44.71,44.63,44.63,3978.0,41.5902,41.5995,41.5251,41.5251,3978.0
2020-06-08 12:10:00,44.64,44.7,44.63,44.66,4638.0,41.5344,41.5902,41.5251,41.553,4638.0
2020-06-08 12:15:00,44.64,44.73,44.64,44.69,7000.0,41.5344,41.6182,41.5344,41.5809,7000.0
2020-06-08 12:20:00,44.68,44.68,44.58,44.61,3137.0,41.5716,41.5716,41.4786,41.5065,3137.0
2020-06-08 12:25:00,44.64,44.7,44.64,44.7,2500.0,41.5344,41.5902,41.5344,41.5902,2500.0
2020-06-08 12:30:00,44.71,44.78,44.69,44.73,11100.0,41.5995,41.6647,41.5809,41.6182,11100.0
2020-06-08 12:35:00,44.71,44.78,44.71,44.72,3905.0,41.5995,41.6647,41.5995,41.6089,3905.0
2020-06-08 12:40:00,44.72,44.86,44.72,44.86,12341.0,41.6089,41.7391,41.6089,41.7391,12341.0
2020-06-08 12:45:00,44.86,44.88,44.81,44.88,11019.0,41.7391,41.7577,41.6926,41.7577,11019.0
2020-06-08 12:50:00,44.88,44.9,44.83,44.83,8040.0,41.7577,41.7763,41.7112,41.7112,8040.0
2020-06-08 12:55:00,44.85,44.85,44.75,44.79,8332.0,41.7298,41.7298,41.6368,41.674,8332.0
2020-06-08 13:00:00,44.76,44.76,44.65,44.65,1900.0,41.6461,41.6461,41.5437,41.5437,1900.0
2020-06-08 13:05:00,44.69,44.74,44.66,44.68,3900.0,41.5809,41.6275,41.553,41.5716,3900.0
2020-06-08 13:10:00,44.69,44.71,44.66,44.69,2100.0,41.5809,41.5995,41.553,41.5809,2100.0
2020-06-08 13:15:00,44.68,44.68,44.56,44.61,6491.0,41.5716,41.5716,41.46,41.5065,6491.0
2020-06-08 13:20:00,44.62,44.66,44.62,44.62,1500.0,41.5158,41.553,41.5158,41.5158,1500.0
2020-06-08 13:25:00,44.65,44.73,44.65,44.73,4007.0,41.5437,41.6182,41.5437,41.6182,4007.0
2020-06-08 13:30:00,44.71,44.75,44.7,44.73,4300.0,41.5995,41.6368,41.5902,41.6182,4300.0
2020-06-08 13:35:00,44.74,44.76,44.6,44.6,7689.0,41.6275,41.6461,41.4972,41.4972,7689.0
2020-06-08 13:40:00,44.6,44.7,44.59,44.69,2300.0,41.4972,41.5902,41.4879,41.5809,2300.0
2020-06-08 13:45:00,44.7,44.7,44.64,44.65,3569.0,41.5902,41.5902,41.5344,41.5437,3569.0
2020-06-08 13:50:00,44.65,44.69,44.63,44.68,2400.0,41.5437,41.5809,41.5251,41.5716,2400.0
2020-06-08 13:55:00,44.68,44.68,44.63,44.68,5600.0,41.5716,41.5716,41.5251,41.5716,5600.0
2020-06-08 14:00:00,44.68,44.74,44.64,44.66,10901.0,41.5716,41.6275,41.5344,41.553,10901.0
2020-06-08 14:05:00,44.68,44.72,44.65,44.69,3098.0,41.5716,41.6089,41.5437,41.5809,3098.0
2020-06-08 14:10:00,44.7,44.7,44.61,44.61,1200.0,41.5902,41.5902,41.5065,41.5065,1200.0
2020-06-08 14:15:00,44.63,44.69,44.63,44.69,995.0,41.5251,41.5809,41.5251,41.5809,995.0
2020-06-08 14:20:00,44.68,44.71,44.68,44.68,1500.0,41.5716,41.5995,41.5716,41.5716,1500.0
2020-06-08 14:25:00,44.67,44.74,44.67,44.73,1600.0,41.5623,41.6275,41.5623,41.6182,1600.0
2020-06-08 14:30:00,44.73,44.74,44.67,44.67,1619.0,41.6182,41.6275,41.5623,41.5623,1619.0
2020-06-08 14:35:00,44.7,44.7,44.68,44.69,500.0,41.5902,41.5902,41.5716,41.5809,500.0
2020-06-08 14:40:00,44.68,44.7,44.65,44.65,1800.0,41.5716,41.5902,41.5437,41.5437,1800.0
2020-06-08 14:45:00,44.66,44.69,44.66,44.69,3100.0,41.553,41.5809,41.553,41.5809,3100.0
2020-06-08 14:50:00,44.69,44.69,44.67,44.69,2105.0,41.5809,41.5809,41.5623,41.5809,2105.0
2020-06-08 14:55:00,44.69,44.78,44.69,44.78,12921.0,41.5809,41.6647,41.5809,41.6647,12921.0
2020-06-08 15:00:00,44.75,44.84,44.75,44.83,10800.0,41.6368,41.7205,41.6368,41.7112,10800.0
2020-06-08 15:05:00,44.86,44.89,44.82,44.88,10295.0,41.7391,41.767,41.7019,41.7577,10295.0
2020-06-08 15:10:00,44.88,44.94,44.84,44.84,20475.0,41.7577,41.8135,41.7205,41.7205,20475.0
2020-06-08 15:15:00,44.84,44.91,44.84,44.87,6516.0,41.7205,41.7856,41.7205,41.7484,6516.0
2020-06-08 15:20:00,44.86,44.9,44.82,44.88,13908.0,41.7391,41.7763,41.7019,41.7577,13908.0
2020-06-08 15:25:00,44.88,44.95,44.88,44.95,5823.0,41.7577,41.8229,41.7577,41.8229,5823.0
2020-06-08 15:30:00,44.96,44.97,44.89,44.92,9892.0,41.8322,41.8415,41.767,41.7949,9892.0
2020-06-08 15:35:00,44.91,44.93,44.87,44.93,7271.0,41.7856,41.8042,41.7484,41.8042,7271.0
2020-06-08 15:40:00,44.93,45.01,44.93,45.01,16759.0,41.8042,41.8787,41.8042,41.8787,16759.0
2020-06-08 15:45:00,45.01,45.08,45.0,45.0,34246.0,41.8787,41.9438,41.8694,41.8694,34246.0
2020-06-08 15:50:00,45.0,45.08,44.98,45.01,30935.0,41.8694,41.9438,41.8508,41.8787,30935.0
2020-06-08 15:55:00,45.01,45.17,45.0,45.16,116004.0,41.8787,42.0275,41.8694,42.0182,116004.0
2020-06-09 09:30:00,45.29,45.29,44.71,44.86,111682.0,42.1392,42.1392,41.5995,41.7391,111682.0
2020-06-09 09:35:00,44.8,44.95,44.68,44.82,20935.0,41.6833,41.8229,41.5716,41.7019,20935.0
2020-06-09 09:40:00,44.84,45.01,44.78,45.01,10755.0,41.7205,41.8787,41.6647,41.8787,10755.0
2020-06-09 09:45:00,45.03,45.29,45.01,45.22,42630.0,41.8973,42.1392,41.8787,42.0741,42630.0
2020-06-09 09:50:00,45.26,45.4,45.24,45.38,17917.0,42.1113,42.2415,42.0927,42.2229,17917.0
2020-06-09 09:55:00,45.41,45.44,45.3,45.37,15521.0,42.2509,42.2788,42.1485,42.2136,15521.0
2020-06-09 10:00:00,45.38,45.38,45.11,45.18,10193.0,42.2229,42.2229,41.9717,42.0369,10193.0
2020-06-09 10:05:00,45.2,45.34,45.18,45.32,10002.0,42.0555,42.1857,42.0369,42.1671,10002.0
2020-06-09 10:10:00,45.3,45.37,45.27,45.33,16161.0,42.1485,42.2136,42.1206,42.1764,16161.0
2020-06-09 10:15:00,45.34,45.54,45.27,45.52,50498.0,42.1857,42.3718,42.1206,42.3532,50498.0
2020-06-09 10:20:00,45.55,45.62,45.5,45.51,34165.0,42.3811,42.4462,42.3346,42.3439,34165.0
2020-06-09 10:25:00,45.5,45.71,45.5,45.6,52558.0,42.3346,42.53,42.3346,42.4276,52558.0
2020-06-09 10:30:00,45.59,45.62,45.45,45.51,31506.0,42.4183,42.4462,42.2881,42.3439,31506.0
2020-06-09 10:35:00,45.53,45.58,45.43,45.49,15661.0,42.3625,42.409,42.2695,42.3253,15661.0
2020-06-09 10:40:00,45.51,45.55,45.34,45.34,8900.0,42.3439,42.3811,42.1857,42.1857,8900.0
2020-06-09 10:45:00,45.37,45.4,45.15,45.15,15568.0,42.2136,42.2415,42.0089,42.0089,15568.0
2020-06-09 10:50:00,45.14,45.35,45.14,45.33,7890.0,41.9996,42.195,41.9996,42.1764,7890.0
2020-06-09 10:55:00,45.3,45.36,45.23,45.25,6234.0,42.1485,42.2043,42.0834,42.102,6234.0
2020-06-09 11:00:00,45.22,45.22,45.02,45.08,13096.0,42.0741,42.0741,41.888,41.9438,13096.0
2020-06-09 11:05:00,45.1,45.22,45.07,45.15,11624.0,41.9624,42.0741,41.9345,42.0089,11624.0
2020-06-09 11:10:00,45.13,45.19,45.12,45.14,7109.0,41.9903,42.0462,41.981,41.9996,7109.0
2020-06-09 11:15:00,45.13,45.17,44.92,44.92,8721.0,41.9903,42.0275,41.7949,41.7949,8721.0
2020-06-09 11:20:00,44.92,44.94,44.87,44.93,14540.0,41.7949,41.8135,41.7484,41.8042,14540.0
2020-06-09 11:25:00,44.93,44.93,44.81,44.89,25323.0,41.8042,41.8042,41.6926,41.767,25323.0
2020-06-09 11:30:00,44.88,45.0,44.87,45.0,10850.0,41.7577,41.8694,41.7484,41.8694,10850.0
2020-06-09 11:35:00,44.99,44.99,44.86,44.92,8118.0,41.8601,41.8601,41.7391,41.7949,8118.0
2020-06-09 11:40:00,44.93,44.95,44.77,44.78,11669.0,41.8042,41.8229,41.6554,41.6647,11669.0
2020-06-09 11:45:00,44.82,44.83,44.72,44.81,10257.0,41.7019,41.7112,41.6089,41.6926,10257.0
2020-06-09 11:50:00,44.87,44.87,44.74,44.75,5405.0,41.7484,41.7484,41.6275,41.6368,5405.0
2020-06-09 11:55:00,44.75,44.87,44.75,44.87,3975.0,41.6368,41.7484,41.6368,41.7484,3975.0
2020-06-09 12:00:00,44.87,44.89,44.81,44.83,3773.0,41.7484,41.767,41.6926,41.7112,3773.0
2020-06-09 12:05:00,44.89,44.9,44.85,44.86,2311.0,41.767,41.7763,41.7298,41.7391,2311.0
2020-06-09 12:10:00,44.91,44.94,44.89,44.92,2300.0,41.7856,41.8135,41.767,41.7949,2300.0
2020-06-09 12:15:00,44.91,44.91,44.85,44.85,7368.0,41.7856,41.7856,41.7298,41.7298,7368.0
2020-06-09 12:20:00,44.84,44.89,44.84,44.87,3370.0,41.7205,41.767,41.7205,41.7484,3370.0
2020-06-09 12:25:00,44.87,44.97,44.87,44.97,3174.0,41.7484,41.8415,41.7484,41.8415,3174.0
2020-06-09 12:30:00,44.97,44.98,44.92,44.92,4932.0,41.8415,41.8508,41.7949,41.7949,4932.0
2020-06-09 12:35:00,44.93,44.96,44.89,44.92,1500.0,41.8042,41.8322,41.767,41.7949,1500.0
2020-06-09 12:40:00,44.91,44.93,44.88,44.93,1800.0,41.7856,41.8042,41.7577,41.8042,1800.0
2020-06-09 12:45:00,44.91,44.91,44.79,44.83,6846.0,41.7856,41.7856,41.674,41.7112,6846.0
2020-06-09 12:50:00,44.85,44.87,44.83,44.85,1500.0,41.7298,41.7484,41.7112,41.7298,1500.0
2020-06-09 12:55:00,44.84,44.85,44.79,44.79,3100.0,41.7205,41.7298,41.674,41.674,3100.0
2020-06-09 13:00:00,44.78,44.78,44.62,44.64,16710.0,41.6647,41.6647,41.5158,41.5344,16710.0
2020-06-09 13:05:00,44.66,44.77,44.66,44.76,6905.0,41.553,41.6554,41.553,41.6461,6905.0
2020-06-09 13:10:00,44.77,44.84,44.77,44.77,12212.0,41.6554,41.7205,41.6554,41.6554,12212.0
2020-06-09 13:15:00,44.74,44.82,44.74,44.76,5244.0,41.6275,41.7019,41.6275,41.6461,5244.0
2020-06-09 13:20:00,44.76,44.79,44.75,44.76,2500.0,41.6461,41.674,41.6368,41.6461,2500.0
2020-06-09 13:25:00,44.73,44.78,44.73,44.73,2113.0,41.6182,41.6647,41.6182,41.6182,2113.0
2020-06-09 13:30:00,44.72,44.79,44.7,44.79,1610.0,41.6089,41.674,41.5902,41.674,1610.0
2020-06-09 13:35:00,44.8,44.82,44.74,44.74,1600.0,41.6833,41.7019,41.6275,41.6275,1600.0
2020-06-09 13:40:00,44.72,44.77,44.71,44.77,1200.0,41.6089,41.6554,41.5995,41.6554,1200.0
2020-06-09 13:45:00,44.76,44.77,44.7,44.75,3855.0,41.6461,41.6554,41.5902,41.6368,3855.0
2020-06-09 13:50:00,44.76,44.81,44.74,44.81,4159.0,41.6461,41.6926,41.6275,41.6926,4159.0
2020-06-09 13:55:00,44.81,44.89,44.81,44.86,2033.0,41.6926,41.767,41.6926,41.7391,2033.0
2020-06-09 14:00:00,44.86,44.96,44.86,44.96,2300.0,41.7391,41.8322,41.7391,41.8322,2300.0
2020-06-09 14:05:00,44.99,45.05,44.98,45.0,8683.0,41.8601,41.9159,41.8508,41.8694,8683.0
2020-06-09 14:10:00,44.99,45.03,44.97,44.99,2900.0,41.8601,41.8973,41.8415,41.8601,2900.0
2020-06-09 14:15:00,44.99,45.01,44.96,44.96,1200.0,41.8601,41.8787,41.8322,41.8322,1200.0
2020-06-09 14:20:00,44.95,44.95,44.86,44.9,3100.0,41.8229,41.8229,41.7391,41.7763,3100.0
2020-06-09 14:25:00,44.89,44.96,44.88,44.94,2000.0,41.767,41.8322,41.7577,41.8135,2000.0
2020-06-09 14:30:00,44.93,45.01,44.92,44.98,3100.0,41.8042,41.8787,41.7949,41.8508,3100.0
2020-06-09 14:35:00,44.96,44.96,44.89,44.89,2100.0,41.8322,41.8322,41.767,41.767,2100.0
2020-06-09 14:40:00,44.91,44.91,44.82,44.83,2845.0,41.7856,41.7856,41.7019,41.7112,2845.0
2020-06-09 14:45:00,44.8,44.88,44.8,44.83,3443.0,41.6833,41.7577,41.6833,41.7112,3443.0
2020-06-09 14:50:00,44.82,44.83,44.7,44.7,8447.0,41.7019,41.7112,41.5902,41.5902,8447.0
2020-06-09 14:55:00,44.7,44.79,44.68,44.79,7400.0,41.5902,41.674,41.5716,41.674,7400.0
2020-06-09 15:00:00,44.78,44.82,44.73,44.73,4486.0,41.6647,41.7019,41.6182,41.6182,4486.0
2020-06-09 15:05:00,44.72,44.73,44.69,44.72,12409.0,41.6089,41.6182,41.5809,41.6089,12409.0
2020-06-09 15:10:00,44.69,44.71,44.66,44.67,4972.0,41.5809,41.5995,41.553,41.5623,4972.0
2020-06-09 15:15:00,44.69,44.73,44.64,44.66,2722.0,41.5809,41.6182,41.5344,41.553,2722.0
2020-06-09 15:20:00,44.67,44.67,44.56,44.67,23579.0,41.5623,41.5623,41.46,41.5623,23579.0
2020-06-09 15:25:00,44.66,44.75,44.66,44.73,6355.0,41.553,41.6368,41.553,41.6182,6355.0
2020-06-09 15:30:00,44.74,44.81,44.72,44.81,11571.0,41.6275,41.6926,41.6089,41.6926,11571.0
2020-06-09 15:35:00,44.82,44.86,44.78,44.78,6084.0,41.7019,41.7391,41.6647,41.6647,6084.0
2020-06-09 15:40:00,44.83,44.84,44.73,44.75,22201.0,41.7112,41.7205,41.6182,41.6368,22201.0
2020-06-09 15:45:00,44.75,44.77,44.7,44.75,30672.0,41.6368,41.6554,41.5902,41.6368,30672.0
2020-06-09 15:50:00,44.74,44.78,44.71,44.71,27986.0,41.6275,41.6647,41.5995,41.5995,27986.0
2020-06-09 15:55:00,44.71,44.77,44.63,44.74,109070.0,41.5995,41.6554,41.5251,41.6275,109070.0
2020-06-10 09:30:00,45.5,45.57,45.22,45.47,36549.0,42.3346,42.3997,42.0741,42.3067,36549.0
2020-06-10 09:35:00,45.45,45.45,45.07,45.08,20669.0,42.2881,42.2881,41.9345,41.9438,20669.0
2020-06-10 09:40:00,45.07,45.24,45.06,45.16,18088.0,41.9345,42.0927,41.9252,42.0182,18088.0
2020-06-10 09:45:00,45.17,45.24,44.98,45.18,22388.0,42.0275,42.0927,41.8508,42.0369,22388.0
2020-06-10 09:50:00,45.26,45.39,45.17,45.18,15934.0,42.1113,42.2322,42.0275,42.0369,15934.0
2020-06-10 09:55:00,45.17,45.17,44.96,44.97,9764.0,42.0275,42.0275,41.8322,41.8415,9764.0
2020-06-10 10:00:00,45.02,45.1,44.95,45.01,13636.0,41.888,41.9624,41.8229,41.8787,13636.0
2020-06-10 10:05:00,44.98,45.1,44.92,45.09,5381.0,41.8508,41.9624,41.7949,41.9531,5381.0
2020-06-10 10:10:00,45.04,45.04,44.92,45.02,7621.0,41.9066,41.9066,41.7949,41.888,7621.0
2020-06-10 10:15:00,44.99,45.06,44.92,45.02,6494.0,41.8601,41.9252,41.7949,41.888,6494.0
2020-06-10 10:20:00,45.01,45.02,44.86,44.87,10721.0,41.8787,41.888,41.7391,41.7484,10721.0
2020-06-10 10:25:00,44.83,44.85,44.7,44.85,14208.0,41.7112,41.7298,41.5902,41.7298,14208.0
2020-06-10 10:30:00,44.85,44.85,44.51,44.51,8798.0,41.7298,41.7298,41.4135,41.4135,8798.0
2020-06-10 10:35:00,44.49,44.64,44.41,44.5,13280.0,41.3949,41.5344,41.3204,41.4042,13280.0
2020-06-10 10:40:00,44.56,44.62,44.5,44.62,11727.0,41.46,41.5158,41.4042,41.5158,11727.0
2020-06-10 10:45:00,44.63,44.66,44.5,44.59,9258.0,41.5251,41.553,41.4042,41.4879,9258.0
2020-06-10 10:50:00,44.63,44.63,44.36,44.4,25591.0,41.5251,41.5251,41.2739,41.3111,25591.0
2020-06-10 10:55:00,44.41,44.46,44.14,44.15,16344.0,41.3204,41.3669,41.0692,41.0785,16344.0
2020-06-10 11:00:00,44.15,44.2,43.99,44.14,15772.0,41.0785,41.125,40.9296,41.0692,15772.0
2020-06-10 11:05:00,44.16,44.33,44.16,44.32,7462.0,41.0878,41.246,41.0878,41.2367,7462.0
2020-06-10 11:10:00,44.39,44.5,44.39,44.47,5415.0,41.3018,41.4042,41.3018,41.3762,5415.0
2020-06-10 11:15:00,44.46,44.46,44.39,44.46,4015.0,41.3669,41.3669,41.3018,41.3669,4015.0
2020-06-10 11:20:00,44.45,44.47,44.42,44.42,3144.0,41.3576,41.3762,41.3297,41.3297,3144.0
2020-06-10 11:25:00,44.4,44.51,44.37,44.49,3379.0,41.3111,41.4135,41.2832,41.3949,3379.0
2020-06-10 11:30:00,44.41,44.44,44.37,44.41,3179.0,41.3204,41.3483,41.2832,41.3204,3179.0
2020-06-10 11:35:00,44.4,44.51,44.34,44.4,16583.0,41.3111,41.4135,41.2553,41.3111,16583.0
2020-06-10 11:40:00,44.38,44.46,44.36,44.42,5705.0,41.2925,41.3669,41.2739,41.3297,5705.0
2020-06-10 11:45:00,44.39,44.49,44.39,44.49,4135.0,41.3018,41.3949,41.3018,41.3949,4135.0
2020-06-10 11:50:00,44.43,44.52,44.43,44.52,2537.0,41.339,41.4228,41.339,41.4228,2537.0
2020-06-10 11:55:00,44.47,44.56,44.47,44.54,11253.0,41.3762,41.46,41.3762,41.4414,11253.0
2020-06-10 12:00:00,44.53,44.59,44.5,44.59,3800.0,41.4321,41.4879,41.4042,41.4879,3800.0
2020-06-10 12:05:00,44.59,44.7,44.58,44.68,3800.0,41.4879,41.5902,41.4786,41.5716,3800.0
2020-06-10 12:10:00,44.68,44.79,44.66,44.78,19044.0,41.5716,41.674,41.553,41.6647,19044.0
2020-06-10 12:15:00,44.76,44.77,44.67,44.68,3871.0,41.6461,41.6554,41.5623,41.5716,3871.0
2020-06-10 12:20:00,44.71,44.72,44.65,44.71,8850.0,41.5995,41.6089,41.5437,41.5995,8850.0
2020-06-10 12:25:00,44.72,44.75,44.71,44.74,4989.0,41.6089,41.6368,41.5995,41.6275,4989.0
2020-06-10 12:30:00,44.73,44.89,44.72,44.89,20152.0,41.6182,41.767,41.6089,41.767,20152.0
2020-06-10 12:35:00,44.88,44.89,44.79,44.8,2200.0,41.7577,41.767,41.674,41.6833,2200.0
2020-06-10 12:40:00,44.77,44.81,44.68,44.68,4125.0,41.6554,41.6926,41.5716,41.5716,4125.0
2020-06-10 12:45:00,44.67,44.69,44.57,44.57,3632.0,41.5623,41.5809,41.4693,41.4693,3632.0
2020-06-10 12:50:00,44.56,44.59,44.5,44.56,3861.0,41.46,41.4879,41.4042,41.46,3861.0
2020-06-10 12:55:00,44.57,44.57,44.44,44.44,7373.0,41.4693,41.4693,41.3483,41.3483,7373.0
2020-06-10 13:00:00,44.43,44.47,44.41,44.47,3304.0,41.339,41.3762,41.3204,41.3762,3304.0
2020-06-10 13:05:00,44.5,44.56,44.5,44.55,7039.0,41.4042,41.46,41.4042,41.4507,7039.0
2020-06-10 13:10:00,44.52,44.52,44.42,44.46,2450.0,41.4228,41.4228,41.3297,41.3669,2450.0
2020-06-10 13:15:00,44.46,44.52,44.42,44.49,1850.0,41.3669,41.4228,41.3297,41.3949,1850.0
2020-06-10 13:20:00,44.49,44.49,44.41,44.43,1400.0,41.3949,41.3949,41.3204,41.339,1400.0
2020-06-10 13:25:00,44.47,44.49,44.42,44.42,2800.0,41.3762,41.3949,41.3297,41.3297,2800.0
2020-06-10 13:30:00,44.4,44.51,44.39,44.5,3400.0,41.3111,41.4135,41.3018,41.4042,3400.0
2020-06-10 13:35:00,44.53,44.55,44.51,44.54,3243.0,41.4321,41.4507,41.4135,41.4414,3243.0
2020-06-10 13:40:00,44.52,44.52,44.48,44.48,1868.0,41.4228,41.4228,41.3856,41.3856,1868.0
2020-06-10 13:45:00,44.49,44.54,44.49,44.53,2650.0,41.3949,41.4414,41.3949,41.4321,2650.0
2020-06-10 13:50:00,44.53,44.57,44.51,44.56,3800.0,41.4321,41.4693,41.4135,41.46,3800.0
2020-06-10 13:55:00,44.54,44.59,44.54,44.59,3565.0,41.4414,41.4879,41.4414,41.4879,3565.0
2020-06-10 14:00:00,44.62,44.89,44.19,44.8,23551.0,41.5158,41.767,41.1157,41.6833,23551.0
2020-06-10 14:05:00,44.82,45.38,44.82,45.27,42143.0,41.7019,42.2229,41.7019,42.1206,42143.0
2020-06-10 14:10:00,45.29,46.17,45.29,46.14,91652.0,42.1392,42.958,42.1392,42.9301,91652.0
2020-06-10 14:15:00,46.15,46.32,45.79,45.95,266441.0,42.9394,43.0975,42.6044,42.7533,266441.0
2020-06-10 14:20:00,46.05,46.14,45.81,46.13,37682.0,42.8463,42.9301,42.623,42.9208,37682.0
2020-06-10 14:25:00,46.14,46.32,46.04,46.21,26359.0,42.9301,43.0975,42.837,42.9952,26359.0
2020-06-10 14:30:00,46.22,46.31,45.96,45.99,30412.0,43.0045,43.0882,42.7626,42.7905,30412.0
2020-06-10 14:35:00,46.02,46.41,46.02,46.26,39215.0,42.8184,43.1813,42.8184,43.0417,39215.0
2020-06-10 14:40:00,46.34,46.43,46.08,46.41,38523.0,43.1162,43.1999,42.8742,43.1813,38523.0
2020-06-10 14:45:00,46.41,46.46,46.32,46.43,38289.0,43.1813,43.2278,43.0975,43.1999,38289.0
2020-06-10 14:50:00,46.43,46.45,45.96,46.05,49282.0,43.1999,43.2185,42.7626,42.8463,49282.0
2020-06-10 14:55:00,46.06,46.32,46.02,46.28,26233.0,42.8556,43.0975,42.8184,43.0603,26233.0
2020-06-10 15:00:00,46.28,46.39,46.22,46.23,39330.0,43.0603,43.1627,43.0045,43.0138,39330.0
2020-06-10 15:05:00,46.27,46.61,46.24,46.6,53807.0,43.051,43.3674,43.0231,43.3581,53807.0
2020-06-10 15:10:00,46.62,46.7,46.58,46.63,49588.0,43.3767,43.4511,43.3395,43.386,49588.0
2020-06-10 15:15:00,46.63,46.75,46.63,46.71,45595.0,43.386,43.4976,43.386,43.4604,45595.0
2020-06-10 15:20:00,46.7,46.7,46.56,46.69,39000.0,43.4511,43.4511,43.3208,43.4418,39000.0
2020-06-10 15:25:00,46.69,46.94,46.68,46.9,66680.0,43.4418,43.6744,43.4325,43.6372,66680.0
2020-06-10 15:30:00,46.89,47.01,46.8,46.97,62428.0,43.6279,43.7395,43.5441,43.7023,62428.0
2020-06-10 15:35:00,46.98,47.0,46.83,46.92,44085.0,43.7116,43.7302,43.5721,43.6558,44085.0
2020-06-10 15:40:00,46.92,47.0,46.84,46.93,49734.0,43.6558,43.7302,43.5814,43.6651,49734.0
2020-06-10 15:45:00,46.93,46.95,46.78,46.88,52091.0,43.6651,43.6837,43.5255,43.6186,52091.0
2020-06-10 15:50:00,46.89,47.0,46.86,46.92,63865.0,43.6279,43.7302,43.6,43.6558,63865.0
2020-06-10 15:55:00,46.92,47.11,46.92,47.06,249506.0,43.6558,43.8326,43.6558,43.7861,249506.0
2020-06-11 09:30:00,46.54,46.97,46.5,46.95,83360.0,43.3022,43.7023,43.265,43.6837,83360.0
2020-06-11 09:35:00,46.95,46.97,46.21,46.25,71191.0,43.6837,43.7023,42.9952,43.0324,71191.0
2020-06-11 09:40:00,46.25,46.48,46.18,46.36,38653.0,43.0324,43.2464,42.9673,43.1348,38653.0
2020-06-11 09:45:00,46.39,46.54,46.27,46.3,19412.0,43.1627,43.3022,43.051,43.0789,19412.0
2020-06-11 09:50:00,46.32,46.44,46.15,46.28,18597.0,43.0975,43.2092,42.9394,43.0603,18597.0
2020-06-11 09:55:00,46.27,46.47,46.27,46.41,15795.0,43.051,43.2371,43.051,43.1813,15795.0
2020-06-11 10:00:00,46.45,46.66,46.34,46.66,24914.0,43.2185,43.4139,43.1162,43.4139,24914.0
2020-06-11 10:05:00,46.66,46.89,46.66,46.76,40808.0,43.4139,43.6279,43.4139,43.5069,40808.0
2020-06-11 10:10:00,46.8,47.07,46.8,46.86,37254.0,43.5441,43.7954,43.5441,43.6,37254.0
2020-06-11 10:15:00,46.86,46.86,46.63,46.64,30475.0,43.6,43.6,43.386,43.3953,30475.0
2020-06-11 10:20:00,46.67,46.8,46.64,46.7,3200.0,43.4232,43.5441,43.3953,43.4511,3200.0
2020-06-11 10:25:00,46.68,46.72,46.31,46.32,11759.0,43.4325,43.4697,43.0882,43.0975,11759.0
2020-06-11 10:30:00,46.35,46.46,46.3,46.34,9469.0,43.1255,43.2278,43.0789,43.1162,9469.0
2020-06-11 10:35:00,46.34,46.34,46.06,46.06,20686.0,43.1162,43.1162,42.8556,42.8556,20686.0
2020-06-11 10:40:00,46.06,46.24,46.06,46.14,18566.0,42.8556,43.0231,42.8556,42.9301,18566.0
2020-06-11 10:45:00,46.14,46.35,46.11,46.23,11545.0,42.9301,43.1255,42.9022,43.0138,11545.0
2020-06-11 10:50:00,46.21,46.29,46.21,46.29,5010.0,42.9952,43.0696,42.9952,43.0696,5010.0
2020-06-11 10:55:00,46.27,46.27,46.04,46.09,16883.0,43.051,43.051,42.837,42.8835,16883.0
2020-06-11 11:00:00,46.09,46.17,45.88,45.88,20752.0,42.8835,42.958,42.6882,42.6882,20752.0
2020-06-11 11:05:00,45.88,45.88,45.75,45.82,43205.0,42.6882,42.6882,42.5672,42.6323,43205.0
2020-06-11 11:10:00,45.84,45.86,45.65,45.75,17193.0,42.6509,42.6695,42.4742,42.5672,17193.0
2020-06-11 11:15:00,45.72,46.03,45.72,46.03,10671.0,42.5393,42.8277,42.5393,42.8277,10671.0
2020-06-11 11:20:00,46.02,46.15,45.92,46.11,16566.0,42.8184,42.9394,42.7254,42.9022,16566.0
2020-06-11 11:25:00,46.11,46.2,46.04,46.2,16173.0,42.9022,42.9859,42.837,42.9859,16173.0
2020-06-11 11:30:00,46.21,46.3,46.18,46.18,12775.0,42.9952,43.0789,42.9673,42.9673,12775.0
2020-06-11 11:35:00,46.15,46.15,45.96,45.98,19469.0,42.9394,42.9394,42.7626,42.7812,19469.0
2020-06-11 11:40:00,45.98,46.0,45.51,45.53,25824.0,42.7812,42.7998,42.3439,42.3625,25824.0
2020-06-11 11:45:00,45.55,45.71,45.42,45.49,66032.0,42.3811,42.53,42.2602,42.3253,66032.0
2020-06-11 11:50:00,45.48,45.69,45.41,45.57,17748.0,42.316,42.5114,42.2509,42.3997,17748.0
2020-06-11 11:55:00,45.55,45.72,45.55,45.67,11367.0,42.3811,42.5393,42.3811,42.4928,11367.0
2020-06-11 12:00:00,45.67,45.81,45.67,45.73,32925.0,42.4928,42.623,42.4928,42.5486,32925.0
2020-06-11 12:05:00,45.71,45.74,45.59,45.66,10330.0,42.53,42.5579,42.4183,42.4835,10330.0
2020-06-11 12:10:00,45.65,45.65,45.45,45.53,13981.0,42.4742,42.4742,42.2881,42.3625,13981.0
2020-06-11 12:15:00,45.5,45.5,45.18,45.27,18356.0,42.3346,42.3346,42.0369,42.1206,18356.0
2020-06-11 12:20:00,45.28,45.31,45.06,45.06,10185.0,42.1299,42.1578,41.9252,41.9252,10185.0
2020-06-11 12:25:00,45.07,45.16,44.92,44.97,94009.0,41.9345,42.0182,41.7949,41.8415,94009.0
2020-06-11 12:30:00,44.93,45.22,44.83,45.19,22531.0,41.8042,42.0741,41.7112,42.0462,22531.0
2020-06-11 12:35:00,45.16,45.3,45.15,45.24,16070.0,42.0182,42.1485,42.0089,42.0927,16070.0
2020-06-11 12:40:00,45.25,45.26,45.04,45.11,20786.0,42.102,42.1113,41.9066,41.9717,20786.0
2020-06-11 12:45:00,45.09,45.12,44.9,44.93,11198.0,41.9531,41.981,41.7763,41.8042,11198.0
2020-06-11 12:50:00,44.95,44.95,44.71,44.73,53501.0,41.8229,41.8229,41.5995,41.6182,53501.0
2020-06-11 12:55:00,44.71,44.8,44.5,44.5,31234.0,41.5995,41.6833,41.4042,41.4042,31234.0
2020-06-11 13:00:00,44.5,44.66,44.45,44.48,23740.0,41.4042,41.553,41.3576,41.3856,23740.0
2020-06-11 13:05:00,44.48,44.48,44.26,44.39,55784.0,41.3856,41.3856,41.1809,41.3018,55784.0
2020-06-11 13:10:00,44.39,44.57,44.31,44.54,19961.0,41.3018,41.4693,41.2274,41.4414,19961.0
2020-06-11 13:15:00,44.5,44.63,44.43,44.58,17551.0,41.4042,41.5251,41.339,41.4786,17551.0
2020-06-11 13:20:00,44.58,44.85,44.58,44.76,38172.0,41.4786,41.7298,41.4786,41.6461,38172.0
2020-06-11 13:25:00,44.79,44.8,44.62,44.64,19536.0,41.674,41.6833,41.5158,41.5344,19536.0
2020-06-11 13:30:00,44.64,44.7,44.57,44.69,21405.0,41.5344,41.5902,41.4693,41.5809,21405.0
2020-06-11 13:35:00,44.66,44.72,44.53,44.69,16398.0,41.553,41.6089,41.4321,41.5809,16398.0
2020-06-11 13:40:00,44.71,44.8,44.64,44.79,14950.0,41.5995,41.6833,41.5344,41.674,14950.0
2020-06-11 13:45:00,44.73,44.78,44.45,44.5,8354.0,41.6182,41.6647,41.3576,41.4042,8354.0
2020-06-11 13:50:00,44.49,44.66,44.43,44.66,16086.0,41.3949,41.553,41.339,41.553,16086.0
2020-06-11 13:55:00,44.58,44.7,44.56,44.64,8098.0,41.4786,41.5902,41.46,41.5344,8098.0
2020-06-11 14:00:00,44.61,44.61,44.5,44.51,8045.0,41.5065,41.5065,41.4042,41.4135,8045.0
2020-06-11 14:05:00,44.47,44.6,44.45,44.54,7843.0,41.3762,41.4972,41.3576,41.4414,7843.0
2020-06-11 14:10:00,44.55,44.57,44.41,44.43,13525.0,41.4507,41.4693,41.3204,41.339,13525.0
2020-06-11 14:15:00,44.44,44.46,44.17,44.2,33946.0,41.3483,41.3669,41.0971,41.125,33946.0
2020-06-11 14:20:00,44.18,44.29,44.14,44.21,17844.0,41.1064,41.2088,41.0692,41.1343,17844.0
2020-06-11 14:25:00,44.21,44.21,43.98,44.12,19837.0,41.1343,41.1343,40.9203,41.0506,19837.0
2020-06-11 14:30:00,44.12,44.23,44.1,44.12,9596.0,41.0506,41.1529,41.032,41.0506,9596.0
2020-06-11 14:35:00,44.14,44.2,44.06,44.16,11025.0,41.0692,41.125,40.9948,41.0878,11025.0
2020-06-11 14:40:00,44.17,44.21,44.1,44.11,36545.0,41.0971,41.1343,41.032,41.0413,36545.0
2020-06-11 14:45:00,44.11,44.19,44.03,44.04,15136.0,41.0413,41.1157,40.9669,40.9762,15136.0
2020-06-11 14:50:00,44.03,44.09,43.98,44.02,43832.0,40.9669,41.0227,40.9203,40.9576,43832.0
2020-06-11 14:55:00,43.98,44.09,43.97,44.01,22123.0,40.9203,41.0227,40.911,40.9482,22123.0
2020-06-11 15:00:00,43.97,44.11,43.88,44.05,51536.0,40.911,41.0413,40.8273,40.9855,51536.0
2020-06-11 15:05:00,44.06,44.18,44.05,44.09,19101.0,40.9948,41.1064,40.9855,41.0227,19101.0
2020-06-11 15:10:00,44.05,44.1,43.9,43.9,28513.0,40.9855,41.032,40.8459,40.8459,28513.0
2020-06-11 15:15:00,43.9,43.94,43.46,43.47,99508.0,40.8459,40.8831,40.4365,40.4458,99508.0
2020-06-11 15:20:00,43.47,43.59,43.4,43.56,44074.0,40.4458,40.5575,40.3807,40.5296,44074.0
2020-06-11 15:25:00,43.56,43.74,43.55,43.67,45114.0,40.5296,40.697,40.5202,40.6319,45114.0
2020-06-11 15:30:00,43.63,43.73,43.6,43.72,39433.0,40.5947,40.6877,40.5668,40.6784,39433.0
2020-06-11 15:35:00,43.74,43.95,43.69,43.95,33413.0,40.697,40.8924,40.6505,40.8924,33413.0
2020-06-11 15:40:00,43.94,44.19,43.88,44.18,33847.0,40.8831,41.1157,40.8273,41.1064,33847.0
2020-06-11 15:45:00,44.18,44.24,44.11,44.23,37159.0,41.1064,41.1622,41.0413,41.1529,37159.0
2020-06-11 15:50:00,44.23,44.23,44.01,44.06,70541.0,41.1529,41.1529,40.9482,40.9948,70541.0
2020-06-11 15:55:00,44.05,44.09,43.94,44.06,243661.0,40.9855,41.0227,40.8831,40.9948,243661.0
2020-06-12 09:30:00,44.99,45.08,44.57,45.02,72781.0,41.8601,41.9438,41.4693,41.888,72781.0
2020-06-12 09:35:00,44.95,45.23,44.71,44.82,33786.0,41.8229,42.0834,41.5995,41.7019,33786.0
2020-06-12 09:40:00,44.83,45.2,44.77,45.09,30127.0,41.7112,42.0555,41.6554,41.9531,30127.0
2020-06-12 09:45:00,45.07,45.35,45.07,45.22,26400.0,41.9345,42.195,41.9345,42.0741,26400.0
2020-06-12 09:50:00,45.22,45.52,45.21,45.34,38203.0,42.0741,42.3532,42.0648,42.1857,38203.0
2020-06-12 09:55:00,45.37,45.37,45.14,45.23,16816.0,42.2136,42.2136,41.9996,42.0834,16816.0
2020-06-12 10:00:00,45.22,45.25,44.85,45.06,23877.0,42.0741,42.102,41.7298,41.9252,23877.0
2020-06-12 10:05:00,45.04,45.2,45.0,45.15,18226.0,41.9066,42.0555,41.8694,42.0089,18226.0
2020-06-12 10:10:00,45.06,45.18,44.94,44.94,7062.0,41.9252,42.0369,41.8135,41.8135,7062.0
2020-06-12 10:15:00,44.94,45.11,44.94,45.05,9795.0,41.8135,41.9717,41.8135,41.9159,9795.0
2020-06-12 10:20:00,45.03,45.35,45.03,45.34,13830.0,41.8973,42.195,41.8973,42.1857,13830.0
2020-06-12 10:25:00,45.35,45.37,45.19,45.22,17249.0,42.195,42.2136,42.0462,42.0741,17249.0
2020-06-12 10:30:00,45.25,45.31,45.1,45.21,26437.0,42.102,42.1578,41.9624,42.0648,26437.0
2020-06-12 10:35:00,45.22,45.24,44.95,44.97,11940.0,42.0741,42.0927,41.8229,41.8415,11940.0
2020-06-12 10:40:00,44.94,44.98,44.83,44.87,11897.0,41.8135,41.8508,41.7112,41.7484,11897.0
2020-06-12 10:45:00,44.89,45.06,44.84,44.93,11997.0,41.767,41.9252,41.7205,41.8042,11997.0
2020-06-12 10:50:00,44.9,44.9,44.48,44.62,24303.0,41.7763,41.7763,41.3856,41.5158,24303.0
2020-06-12 10:55:00,44.57,44.66,44.33,44.33,8505.0,41.4693,41.553,41.246,41.246,8505.0
2020-06-12 11:00:00,44.34,44.49,44.01,44.03,38577.0,41.2553,41.3949,40.9482,40.9669,38577.0
2020-06-12 11:05:00,44.05,44.4,44.05,44.4,15615.0,40.9855,41.3111,40.9855,41.3111,15615.0
2020-06-12 11:10:00,44.38,44.4,44.05,44.05,12893.0,41.2925,41.3111,40.9855,40.9855,12893.0
2020-06-12 11:15:00,44.06,44.2,43.76,43.76,14746.0,40.9948,41.125,40.7156,40.7156,14746.0
2020-06-12 11:20:00,43.77,44.01,43.68,43.69,15423.0,40.7249,40.9482,40.6412,40.6505,15423.0
2020-06-12 11:25:00,43.77,43.95,43.73,43.89,13311.0,40.7249,40.8924,40.6877,40.8366,13311.0
2020-06-12 11:30:00,43.85,44.04,43.76,44.04,9760.0,40.7994,40.9762,40.7156,40.9762,9760.0
2020-06-12 11:35:00,44.08,44.24,44.03,44.17,7743.0,41.0134,41.1622,40.9669,41.0971,7743.0
2020-06-12 11:40:00,44.2,44.2,43.98,43.98,3857.0,41.125,41.125,40.9203,40.9203,3857.0
2020-06-12 11:45:00,43.99,44.24,43.98,44.24,5800.0,40.9296,41.1622,40.9203,41.1622,5800.0
2020-06-12 11:50:00,44.31,44.46,44.27,44.46,5375.0,41.2274,41.3669,41.1902,41.3669,5375.0
2020-06-12 11:55:00,44.4,44.54,44.36,44.42,5206.0,41.3111,41.4414,41.2739,41.3297,5206.0
2020-06-12 12:00:00,44.36,44.5,44.28,44.5,7076.0,41.2739,41.4042,41.1995,41.4042,7076.0
2020-06-12 12:05:00,44.51,44.61,44.45,44.53,4450.0,41.4135,41.5065,41.3576,41.4321,4450.0
2020-06-12 12:10:00,44.51,44.52,44.36,44.46,6300.0,41.4135,41.4228,41.2739,41.3669,6300.0
2020-06-12 12:15:00,44.39,44.52,44.38,44.48,2441.0,41.3018,41.4228,41.2925,41.3856,2441.0
2020-06-12 12:20:00,44.47,44.52,44.38,44.38,3300.0,41.3762,41.4228,41.2925,41.2925,3300.0
2020-06-12 12:25:00,44.29,44.38,44.25,44.34,4519.0,41.2088,41.2925,41.1716,41.2553,4519.0
2020-06-12 12:30:00,44.34,44.35,44.28,44.29,2100.0,41.2553,41.2646,41.1995,41.2088,2100.0
2020-06-12 12:35:00,44.24,44.28,44.21,44.25,2300.0,41.1622,41.1995,41.1343,41.1716,2300.0
2020-06-12 12:40:00,44.18,44.32,44.18,44.26,1100.0,41.1064,41.2367,41.1064,41.1809,1100.0
2020-06-12 12:45:00,44.15,44.16,44.06,44.11,3000.0,41.0785,41.0878,40.9948,41.0413,3000.0
2020-06-12 12:50:00,44.16,44.34,44.15,44.34,3900.0,41.0878,41.2553,41.0785,41.2553,3900.0
2020-06-12 12:55:00,44.32,44.41,44.28,44.4,2600.0,41.2367,41.3204,41.1995,41.3111,2600.0
2020-06-12 13:00:00,44.4,44.4,44.23,44.26,2200.0,41.3111,41.3111,41.1529,41.1809,2200.0
2020-06-12 13:05:00,44.19,44.28,44.14,44.2,3400.0,41.1157,41.1995,41.0692,41.125,3400.0
2020-06-12 13:10:00,44.2,44.24,44.19,44.19,1300.0,41.125,41.1622,41.1157,41.1157,1300.0
2020-06-12 13:15:00,44.16,44.16,44.07,44.13,2000.0,41.0878,41.0878,41.0041,41.0599,2000.0
2020-06-12 13:20:00,44.14,44.24,44.07,44.07,28152.0,41.0692,41.1622,41.0041,41.0041,28152.0
2020-06-12 13:25:00,44.11,44.15,43.99,43.99,2400.0,41.0413,41.0785,40.9296,40.9296,2400.0
2020-06-12 13:30:00,44.03,44.03,43.88,43.88,3734.0,40.9669,40.9669,40.8273,40.8273,3734.0
2020-06-12 13:35:00,43.9,43.94,43.82,43.88,3865.0,40.8459,40.8831,40.7715,40.8273,3865.0
2020-06-12 13:40:00,43.88,44.07,43.88,44.0,2825.0,40.8273,41.0041,40.8273,40.9389,2825.0
2020-06-12 13:45:00,43.93,44.0,43.71,43.76,9050.0,40.8738,40.9389,40.6691,40.7156,9050.0
2020-06-12 13:50:00,43.75,43.79,43.68,43.78,5777.0,40.7063,40.7436,40.6412,40.7342,5777.0
2020-06-12 13:55:00,43.8,43.8,43.71,43.8,8610.0,40.7529,40.7529,40.6691,40.7529,8610.0
2020-06-12 14:00:00,43.83,44.01,43.76,43.87,8665.0,40.7808,40.9482,40.7156,40.818,8665.0
2020-06-12 14:05:00,43.8,43.8,43.62,43.65,9024.0,40.7529,40.7529,40.5854,40.6133,9024.0
2020-06-12 14:10:00,43.71,43.87,43.7,43.74,2500.0,40.6691,40.818,40.6598,40.697,2500.0
2020-06-12 14:15:00,43.76,43.8,43.63,43.76,7968.0,40.7156,40.7529,40.5947,40.7156,7968.0
2020-06-12 14:20:00,43.7,43.81,43.69,43.81,1800.0,40.6598,40.7622,40.6505,40.7622,1800.0
2020-06-12 14:25:00,43.84,43.96,43.84,43.91,1725.0,40.7901,40.9017,40.7901,40.8552,1725.0
2020-06-12 14:30:00,43.98,44.1,43.97,43.99,7521.0,40.9203,41.032,40.911,40.9296,7521.0
2020-06-12 14:35:00,44.0,44.09,43.98,43.98,2136.0,40.9389,41.0227,40.9203,40.9203,2136.0
2020-06-12 14:40:00,43.98,43.99,43.93,43.98,3900.0,40.9203,40.9296,40.8738,40.9203,3900.0
2020-06-12 14:45:00,43.99,44.17,43.99,44.15,3696.0,40.9296,41.0971,40.9296,41.0785,3696.0
2020-06-12 14:50:00,44.17,44.2,44.05,44.2,4025.0,41.0971,41.125,40.9855,41.125,4025.0
2020-06-12 14:55:00,44.18,44.24,44.1,44.21,9810.0,41.1064,41.1622,41.032,41.1343,9810.0
2020-06-12 15:00:00,44.28,44.3,44.14,44.14,7897.0,41.1995,41.2181,41.0692,41.0692,7897.0
2020-06-12 15:05:00,44.16,44.27,44.1,44.18,4705.0,41.0878,41.1902,41.032,41.1064,4705.0
2020-06-12 15:10:00,44.18,44.32,44.18,44.24,6300.0,41.1064,41.2367,41.1064,41.1622,6300.0
2020-06-12 15:15:00,44.24,44.24,44.1,44.1,8330.0,41.1622,41.1622,41.032,41.032,8330.0
2020-06-12 15:20:00,44.13,44.15,44.0,44.06,10609.0,41.0599,41.0785,40.9389,40.9948,10609.0
2020-06-12 15:25:00,44.08,44.16,43.95,43.99,8599.0,41.0134,41.0878,40.8924,40.9296,8599.0
2020-06-12 15:30:00,43.99,44.08,43.87,44.07,7186.0,40.9296,41.0134,40.818,41.0041,7186.0
2020-06-12 15:35:00,44.09,44.13,44.06,44.06,2000.0,41.0227,41.0599,40.9948,40.9948,2000.0
2020-06-12 15:40:00,44.1,44.1,43.92,43.97,28912.0,41.032,41.032,40.8645,40.911,28912.0
2020-06-12 15:45:00,43.97,44.02,43.93,44.0,32907.0,40.911,40.9576,40.8738,40.9389,32907.0
2020-06-12 15:50:00,44.01,44.12,43.89,43.94,28586.0,40.9482,41.0506,40.8366,40.8831,28586.0
2020-06-12 15:55:00,43.94,43.97,43.83,43.87,185406.0,40.8831,40.911,40.7808,40.818,185406.0
2020-06-15 09:30:00,42.33,42.57,42.2,42.25,128378.0,39.3851,39.6084,39.2642,39.3107,128378.0
2020-06-15 09:35:00,42.25,42.3,42.04,42.14,77987.0,39.3107,39.3572,39.1153,39.2083,77987.0
2020-06-15 09:40:00,42.16,42.17,41.93,42.02,65767.0,39.227,39.2363,39.013,39.0967,65767.0
2020-06-15 09:45:00,42.01,42.25,42.0,42.16,28534.0,39.0874,39.3107,39.0781,39.227,28534.0
2020-06-15 09:50:00,42.15,42.27,41.94,42.23,32451.0,39.2176,39.3293,39.0223,39.2921,32451.0
2020-06-15 09:55:00,42.26,42.82,42.26,42.73,22576.0,39.32,39.841,39.32,39.7573,22576.0
2020-06-15 10:00:00,42.74,42.92,42.66,42.92,25563.0,39.7666,39.9341,39.6922,39.9341,25563.0
2020-06-15 10:05:00,42.95,43.2,42.92,43.2,28146.0,39.962,40.1946,39.9341,40.1946,28146.0
2020-06-15 10:10:00,43.2,43.34,43.1,43.1,19420.0,40.1946,40.3249,40.1016,40.1016,19420.0
2020-06-15 10:15:00,43.12,43.3,43.06,43.28,17212.0,40.1202,40.2876,40.0643,40.269,17212.0
2020-06-15 10:20:00,43.3,43.46,43.27,43.36,11165.0,40.2876,40.4365,40.2597,40.3435,11165.0
2020-06-15 10:25:00,43.36,43.46,43.25,43.41,35540.0,40.3435,40.4365,40.2411,40.39,35540.0
2020-06-15 10:30:00,43.38,43.59,43.21,43.58,36876.0,40.3621,40.5575,40.2039,40.5482,36876.0
2020-06-15 10:35:00,43.6,43.62,43.24,43.29,8050.0,40.5668,40.5854,40.2318,40.2783,8050.0
2020-06-15 10:40:00,43.29,43.33,43.16,43.26,24130.0,40.2783,40.3156,40.1574,40.2504,24130.0
2020-06-15 10:45:00,43.26,43.52,43.26,43.48,5950.0,40.2504,40.4923,40.2504,40.4551,5950.0
2020-06-15 10:50:00,43.47,43.57,43.35,43.48,9129.0,40.4458,40.5389,40.3342,40.4551,9129.0
2020-06-15 10:55:00,43.45,43.52,43.22,43.27,6500.0,40.4272,40.4923,40.2132,40.2597,6500.0
2020-06-15 11:00:00,43.29,43.66,43.29,43.66,11156.0,40.2783,40.6226,40.2783,40.6226,11156.0
2020-06-15 11:05:00,43.65,43.87,43.61,43.85,17820.0,40.6133,40.818,40.5761,40.7994,17820.0
2020-06-15 11:10:00,43.85,43.93,43.71,43.92,12577.0,40.7994,40.8738,40.6691,40.8645,12577.0
2020-06-15 11:15:00,43.92,43.96,43.74,43.79,7222.0,40.8645,40.9017,40.697,40.7436,7222.0
2020-06-15 11:20:00,43.8,44.11,43.8,44.09,11611.0,40.7529,41.0413,40.7529,41.0227,11611.0
2020-06-15 11:25:00,44.13,44.13,43.97,44.03,10301.0,41.0599,41.0599,40.911,40.9669,10301.0
2020-06-15 11:30:00,44.0,44.04,43.85,43.9,13846.0,40.9389,40.9762,40.7994,40.8459,13846.0
2020-06-15 11:35:00,43.92,44.08,43.9,44.08,8976.0,40.8645,41.0134,40.8459,41.0134,8976.0
2020-06-15 11:40:00,44.04,44.05,43.82,43.84,9963.0,40.9762,40.9855,40.7715,40.7901,9963.0
2020-06-15 11:45:00,43.85,43.91,43.76,43.79,8888.0,40.7994,40.8552,40.7156,40.7436,8888.0
2020-06-15 11:50:00,43.82,43.92,43.8,43.8,18584.0,40.7715,40.8645,40.7529,40.7529,18584.0
2020-06-15 11:55:00,43.84,44.13,43.83,44.12,14095.0,40.7901,41.0599,40.7808,41.0506,14095.0
2020-06-15 12:00:00,44.11,44.2,44.06,44.17,28074.0,41.0413,41.125,40.9948,41.0971,28074.0
2020-06-15 12:05:00,44.2,44.25,44.17,44.23,5113.0,41.125,41.1716,41.0971,41.1529,5113.0
2020-06-15 12:10:00,44.23,44.4,44.23,44.27,10070.0,41.1529,41.3111,41.1529,41.1902,10070.0
2020-06-15 12:15:00,44.33,44.36,44.21,44.27,9470.0,41.246,41.2739,41.1343,41.1902,9470.0
2020-06-15 12:20:00,44.25,44.28,44.18,44.21,1755.0,41.1716,41.1995,41.1064,41.1343,1755.0
2020-06-15 12:25:00,44.2,44.21,44.14,44.18,3500.0,41.125,41.1343,41.0692,41.1064,3500.0
2020-06-15 12:30:00,44.16,44.17,44.03,44.08,16187.0,41.0878,41.0971,40.9669,41.0134,16187.0
2020-06-15 12:35:00,44.11,44.29,44.11,44.29,8001.0,41.0413,41.2088,41.0413,41.2088,8001.0
2020-06-15 12:40:00,44.29,44.41,44.28,44.39,7541.0,41.2088,41.3204,41.1995,41.3018,7541.0
2020-06-15 12:45:00,44.39,44.39,44.22,44.25,8250.0,41.3018,41.3018,41.1436,41.1716,8250.0
2020-06-15 12:50:00,44.26,44.35,44.19,44.35,5070.0,41.1809,41.2646,41.1157,41.2646,5070.0
2020-06-15 12:55:00,44.34,44.48,44.33,44.44,9607.0,41.2553,41.3856,41.246,41.3483,9607.0
2020-06-15 13:00:00,44.45,44.58,44.45,44.57,11215.0,41.3576,41.4786,41.3576,41.4693,11215.0
2020-06-15 13:05:00,44.52,44.52,44.36,44.42,12389.0,41.4228,41.4228,41.2739,41.3297,12389.0
2020-06-15 13:10:00,44.42,44.52,44.42,44.52,7592.0,41.3297,41.4228,41.3297,41.4228,7592.0
2020-06-15 13:15:00,44.49,44.56,44.44,44.45,5500.0,41.3949,41.46,41.3483,41.3576,5500.0
2020-06-15 13:20:00,44.41,44.51,44.41,44.41,4334.0,41.3204,41.4135,41.3204,41.3204,4334.0
2020-06-15 13:25:00,44.41,44.45,44.38,44.41,4800.0,41.3204,41.3576,41.2925,41.3204,4800.0
2020-06-15 13:30:00,44.43,44.47,44.36,44.44,4305.0,41.339,41.3762,41.2739,41.3483,4305.0
2020-06-15 13:35:00,44.5,44.58,44.5,44.54,6943.0,41.4042,41.4786,41.4042,41.4414,6943.0
2020-06-15 13:40:00,44.53,44.57,44.45,44.57,5715.0,41.4321,41.4693,41.3576,41.4693,5715.0
2020-06-15 13:45:00,44.56,44.58,44.48,44.54,4674.0,41.46,41.4786,41.3856,41.4414,4674.0
2020-06-15 13:50:00,44.57,44.61,44.52,44.52,5942.0,41.4693,41.5065,41.4228,41.4228,5942.0
2020-06-15 13:55:00,44.5,44.51,44.32,44.37,6103.0,41.4042,41.4135,41.2367,41.2832,6103.0
2020-06-15 14:00:00,44.4,45.03,44.4,44.91,61854.0,41.3111,41.8973,41.3111,41.7856,61854.0
2020-06-15 14:05:00,44.88,44.91,44.69,44.7,16157.0,41.7577,41.7856,41.5809,41.5902,16157.0
2020-06-15 14:10:00,44.72,44.89,44.7,44.89,9739.0,41.6089,41.767,41.5902,41.767,9739.0
2020-06-15 14:15:00,44.91,44.97,44.79,44.81,32801.0,41.7856,41.8415,41.674,41.6926,32801.0
2020-06-15 14:20:00,44.89,44.97,44.88,44.94,11875.0,41.767,41.8415,41.7577,41.8135,11875.0
2020-06-15 14:25:00,44.97,45.05,44.92,45.05,24357.0,41.8415,41.9159,41.7949,41.9159,24357.0
2020-06-15 14:30:00,45.08,45.12,44.84,44.87,20602.0,41.9438,41.981,41.7205,41.7484,20602.0
2020-06-15 14:35:00,44.94,45.06,44.91,44.98,17379.0,41.8135,41.9252,41.7856,41.8508,17379.0
2020-06-15 14:40:00,45.04,45.15,44.99,44.99,16485.0,41.9066,42.0089,41.8601,41.8601,16485.0
2020-06-15 14:45:00,45.03,45.07,44.93,45.01,11415.0,41.8973,41.9345,41.8042,41.8787,11415.0
2020-06-15 14:50:00,45.0,45.01,44.81,44.87,16377.0,41.8694,41.8787,41.6926,41.7484,16377.0
2020-06-15 14:55:00,44.9,44.91,44.87,44.87,5522.0,41.7763,41.7856,41.7484,41.7484,5522.0
2020-06-15 15:00:00,44.9,45.08,44.88,45.02,7839.0,41.7763,41.9438,41.7577,41.888,7839.0
2020-06-15 15:05:00,45.06,45.06,44.92,44.96,13623.0,41.9252,41.9252,41.7949,41.8322,13623.0
2020-06-15 15:10:00,44.95,45.12,44.94,45.09,37962.0,41.8229,41.981,41.8135,41.9531,37962.0
2020-06-15 15:15:00,45.08,45.24,45.06,45.24,24046.0,41.9438,42.0927,41.9252,42.0927,24046.0
2020-06-15 15:20:00,45.25,45.36,45.21,45.27,65774.0,42.102,42.2043,42.0648,42.1206,65774.0
2020-06-15 15:25:00,45.27,45.33,45.08,45.11,37902.0,42.1206,42.1764,41.9438,41.9717,37902.0
2020-06-15 15:30:00,45.11,45.12,44.85,44.92,27090.0,41.9717,41.981,41.7298,41.7949,27090.0
2020-06-15 15:35:00,44.93,45.14,44.91,45.06,34862.0,41.8042,41.9996,41.7856,41.9252,34862.0
2020-06-15 15:40:00,45.06,45.1,44.99,45.04,41707.0,41.9252,41.9624,41.8601,41.9066,41707.0
2020-06-15 15:45:00,45.04,45.06,45.0,45.05,67165.0,41.9066,41.9252,41.8694,41.9159,67165.0
2020-06-15 15:50:00,45.05,45.09,44.97,45.01,68398.0,41.9159,41.9531,41.8415,41.8787,68398.0
2020-06-15 15:55:00,45.0,45.09,44.88,45.03,261097.0,41.8694,41.9531,41.7577,41.8973,261097.0
2020-06-16 09:30:00,45.0,45.08,44.67,44.93,59926.0,41.8694,41.9438,41.5623,41.8042,59926.0
2020-06-16 09:35:00,44.98,45.0,44.73,44.82,16429.0,41.8508,41.8694,41.6182,41.7019,16429.0
2020-06-16 09:40:00,44.77,44.96,44.54,44.96,112205.0,41.6554,41.8322,41.4414,41.8322,112205.0
2020-06-16 09:45:00,44.92,45.09,44.86,45.07,19160.0,41.7949,41.9531,41.7391,41.9345,19160.0
2020-06-16 09:50:00,45.02,45.21,44.97,45.0,23944.0,41.888,42.0648,41.8415,41.8694,23944.0
2020-06-16 09:55:00,45.0,45.1,44.78,44.78,23254.0,41.8694,41.9624,41.6647,41.6647,23254.0
2020-06-16 10:00:00,44.79,44.85,44.54,44.55,19922.0,41.674,41.7298,41.4414,41.4507,19922.0
2020-06-16 10:05:00,44.6,44.68,44.38,44.44,34424.0,41.4972,41.5716,41.2925,41.3483,34424.0
2020-06-16 10:10:00,44.42,44.58,44.42,44.51,11800.0,41.3297,41.4786,41.3297,41.4135,11800.0
2020-06-16 10:15:00,44.49,44.49,44.13,44.2,39474.0,41.3949,41.3949,41.0599,41.125,39474.0
2020-06-16 10:20:00,44.22,44.33,44.19,44.26,57483.0,41.1436,41.246,41.1157,41.1809,57483.0
2020-06-16 10:25:00,44.25,44.31,44.2,44.29,58612.0,41.1716,41.2274,41.125,41.2088,58612.0
2020-06-16 10:30:00,44.29,44.29,44.13,44.14,21227.0,41.2088,41.2088,41.0599,41.0692,21227.0
2020-06-16 10:35:00,44.12,44.17,43.89,44.02,20607.0,41.0506,41.0971,40.8366,40.9576,20607.0
2020-06-16 10:40:00,44.0,44.06,43.83,44.04,13605.0,40.9389,40.9948,40.7808,40.9762,13605.0
2020-06-16 10:45:00,44.08,44.45,44.08,44.41,5784.0,41.0134,41.3576,41.0134,41.3204,5784.0
2020-06-16 10:50:00,44.48,44.55,44.37,44.48,8277.0,41.3856,41.4507,41.2832,41.3856,8277.0
2020-06-16 10:55:00,44.49,44.54,44.24,44.32,12627.0,41.3949,41.4414,41.1622,41.2367,12627.0
2020-06-16 11:00:00,44.32,44.45,44.18,44.4,10940.0,41.2367,41.3576,41.1064,41.3111,10940.0
2020-06-16 11:05:00,44.4,44.43,44.26,44.32,24238.0,41.3111,41.339,41.1809,41.2367,24238.0
2020-06-16 11:10:00,44.34,44.34,44.16,44.22,5334.0,41.2553,41.2553,41.0878,41.1436,5334.0
2020-06-16 11:15:00,44.24,44.42,44.22,44.28,19676.0,41.1622,41.3297,41.1436,41.1995,19676.0
2020-06-16 11:20:00,44.26,44.36,44.17,44.31,4800.0,41.1809,41.2739,41.0971,41.2274,4800.0
2020-06-16 11:25:00,44.28,44.33,44.15,44.19,7905.0,41.1995,41.246,41.0785,41.1157,7905.0
2020-06-16 11:30:00,44.2,44.35,44.16,44.25,7700.0,41.125,41.2646,41.0878,41.1716,7700.0
2020-06-16 11:35:00,44.26,44.26,44.04,44.06,11027.0,41.1809,41.1809,40.9762,40.9948,11027.0
2020-06-16 11:40:00,44.06,44.08,43.97,44.05,6673.0,40.9948,41.0134,40.911,40.9855,6673.0
2020-06-16 11:45:00,44.08,44.08,43.86,43.88,53700.0,41.0134,41.0134,40.8087,40.8273,53700.0
2020-06-16 11:50:00,43.88,43.95,43.75,43.75,26612.0,40.8273,40.8924,40.7063,40.7063,26612.0
2020-06-16 11:55:00,43.74,43.85,43.65,43.84,18057.0,40.697,40.7994,40.6133,40.7901,18057.0
2020-06-16 12:00:00,43.88,43.89,43.75,43.87,24639.0,40.8273,40.8366,40.7063,40.818,24639.0
2020-06-16 12:05:00,43.87,44.01,43.83,43.99,5420.0,40.818,40.9482,40.7808,40.9296,5420.0
2020-06-16 12:10:00,44.0,44.09,43.99,44.02,6392.0,40.9389,41.0227,40.9296,40.9576,6392.0
2020-06-16 12:15:00,44.05,44.07,43.95,44.02,11996.0,40.9855,41.0041,40.8924,40.9576,11996.0
2020-06-16 12:20:00,44.01,44.15,44.01,44.15,4756.0,40.9482,41.0785,40.9482,41.0785,4756.0
2020-06-16 12:25:00,44.14,44.17,44.12,44.12,8112.0,41.0692,41.0971,41.0506,41.0506,8112.0
2020-06-16 12:30:00,44.12,44.17,44.12,44.14,9829.0,41.0506,41.0971,41.0506,41.0692,9829.0
2020-06-16 12:35:00,44.1,44.2,44.1,44.13,31901.0,41.032,41.125,41.032,41.0599,31901.0
2020-06-16 12:40:00,44.12,44.15,44.09,44.09,4270.0,41.0506,41.0785,41.0227,41.0227,4270.0
2020-06-16 12:45:00,44.09,44.1,44.02,44.02,3338.0,41.0227,41.032,40.9576,40.9576,3338.0
2020-06-16 12:50:00,44.01,44.07,44.0,44.07,3047.0,40.9482,41.0041,40.9389,41.0041,3047.0
2020-06-16 12:55:00,44.08,44.16,44.08,44.1,9361.0,41.0134,41.0878,41.0134,41.032,9361.0
2020-06-16 13:00:00,44.09,44.12,44.06,44.08,12003.0,41.0227,41.0506,40.9948,41.0134,12003.0
2020-06-16 13:05:00,44.07,44.15,44.06,44.09,15236.0,41.0041,41.0785,40.9948,41.0227,15236.0
2020-06-16 13:10:00,44.06,44.07,44.03,44.07,3200.0,40.9948,41.0041,40.9669,41.0041,3200.0
2020-06-16 13:15:00,44.08,44.09,43.99,44.03,4620.0,41.0134,41.0227,40.9296,40.9669,4620.0
2020-06-16 13:20:00,44.01,44.04,43.96,43.99,3816.0,40.9482,40.9762,40.9017,40.9296,3816.0
2020-06-16 13:25:00,43.97,44.08,43.97,44.05,3630.0,40.911,41.0134,40.911,40.9855,3630.0
2020-06-16 13:30:00,44.04,44.1,44.01,44.05,6587.0,40.9762,41.032,40.9482,40.9855,6587.0
2020-06-16 13:35:00,44.02,44.05,43.95,43.95,6975.0,40.9576,40.9855,40.8924,40.8924,6975.0
2020-06-16 13:40:00,43.96,44.0,43.96,43.98,8275.0,40.9017,40.9389,40.9017,40.9203,8275.0
2020-06-16 13:45:00,43.98,44.01,43.97,44.01,7248.0,40.9203,40.9482,40.911,40.9482,7248.0
2020-06-16 13:50:00,44.0,44.03,43.87,43.87,21183.0,40.9389,40.9669,40.818,40.818,21183.0
2020-06-16 13:55:00,43.86,43.87,43.78,43.79,14789.0,40.8087,40.818,40.7342,40.7436,14789.0
2020-06-16 14:00:00,43.78,43.82,43.76,43.79,13092.0,40.7342,40.7715,40.7156,40.7436,13092.0
2020-06-16 14:05:00,43.78,43.81,43.78,43.8,5705.0,40.7342,40.7622,40.7342,40.7529,5705.0
2020-06-16 14:10:00,43.82,43.99,43.8,43.97,13847.0,40.7715,40.9296,40.7529,40.911,13847.0
2020-06-16 14:15:00,43.96,43.98,43.83,43.85,13354.0,40.9017,40.9203,40.7808,40.7994,13354.0
2020-06-16 14:20:00,43.86,43.86,43.74,43.83,11326.0,40.8087,40.8087,40.697,40.7808,11326.0
2020-06-16 14:25:00,43.83,43.91,43.81,43.85,6007.0,40.7808,40.8552,40.7622,40.7994,6007.0
2020-06-16 14:30:00,43.87,43.94,43.8,43.8,11887.0,40.818,40.8831,40.7529,40.7529,11887.0
2020-06-16 14:35:00,43.79,43.83,43.76,43.82,6280.0,40.7436,40.7808,40.7156,40.7715,6280.0
2020-06-16 14:40:00,43.81,43.81,43.73,43.77,10048.0,40.7622,40.7622,40.6877,40.7249,10048.0
2020-06-16 14:45:00,43.77,43.79,43.7,43.72,17666.0,40.7249,40.7436,40.6598,40.6784,17666.0
2020-06-16 14:50:00,43.72,43.73,43.65,43.66,50654.0,40.6784,40.6877,40.6133,40.6226,50654.0
2020-06-16 14:55:00,43.66,43.67,43.54,43.54,64762.0,40.6226,40.6319,40.5109,40.5109,64762.0
2020-06-16 15:00:00,43.55,43.55,43.43,43.44,53672.0,40.5202,40.5202,40.4086,40.4179,53672.0
2020-06-16 15:05:00,43.44,43.47,43.3,43.3,72623.0,40.4179,40.4458,40.2876,40.2876,72623.0
2020-06-16 15:10:00,43.3,43.65,43.3,43.64,43371.0,40.2876,40.6133,40.2876,40.604,43371.0
2020-06-16 15:15:00,43.66,43.66,43.37,43.5,67134.0,40.6226,40.6226,40.3528,40.4737,67134.0
2020-06-16 15:20:00,43.51,43.6,43.5,43.56,17950.0,40.483,40.5668,40.4737,40.5296,17950.0
2020-06-16 15:25:00,43.56,43.61,43.56,43.57,21241.0,40.5296,40.5761,40.5296,40.5389,21241.0
2020-06-16 15:30:00,43.56,43.69,43.51,43.67,31475.0,40.5296,40.6505,40.483,40.6319,31475.0
2020-06-16 15:35:00,43.66,43.75,43.63,43.66,26554.0,40.6226,40.7063,40.5947,40.6226,26554.0
2020-06-16 15:40:00,43.67,43.73,43.58,43.64,22767.0,40.6319,40.6877,40.5482,40.604,22767.0
2020-06-16 15:45:00,43.65,43.7,43.56,43.61,24224.0,40.6133,40.6598,40.5296,40.5761,24224.0
2020-06-16 15:50:00,43.61,43.63,43.48,43.54,29722.0,40.5761,40.5947,40.4551,40.5109,29722.0
2020-06-16 15:55:00,43.54,43.56,43.39,43.55,325670.0,40.5109,40.5296,40.3714,40.5202,325670.0
2020-06-17 09:30:00,43.77,44.09,43.73,44.09,38413.0,40.7249,41.0227,40.6877,41.0227,38413.0
2020-06-17 09:35:00,44.1,44.26,43.99,44.04,13061.0,41.032,41.1809,40.9296,40.9762,13061.0
2020-06-17 09:40:00,44.1,44.12,43.97,44.05,14976.0,41.032,41.0506,40.911,40.9855,14976.0
2020-06-17 09:45:00,44.04,44.04,43.74,43.85,14899.0,40.9762,40.9762,40.697,40.7994,14899.0
2020-06-17 09:50:00,43.83,43.85,43.63,43.82,13827.0,40.7808,40.7994,40.5947,40.7715,13827.0
2020-06-17 09:55:00,43.84,43.97,43.77,43.93,15714.0,40.7901,40.911,40.7249,40.8738,15714.0
2020-06-17 10:00:00,43.96,44.16,43.96,44.08,5589.0,40.9017,41.0878,40.9017,41.0134,5589.0
2020-06-17 10:05:00,44.09,44.19,44.04,44.05,6403.0,41.0227,41.1157,40.9762,40.9855,6403.0
2020-06-17 10:10:00,44.06,44.15,43.96,44.0,4000.0,40.9948,41.0785,40.9017,40.9389,4000.0
2020-06-17 10:15:00,44.04,44.13,43.8,43.8,11109.0,40.9762,41.0599,40.7529,40.7529,11109.0
2020-06-17 10:20:00,43.85,43.9,43.79,43.81,3700.0,40.7994,40.8459,40.7436,40.7622,3700.0
2020-06-17 10:25:00,43.72,43.94,43.63,43.88,45372.0,40.6784,40.8831,40.5947,40.8273,45372.0
2020-06-17 10:30:00,43.95,44.13,43.94,44.1,53879.0,40.8924,41.0599,40.8831,41.032,53879.0
2020-06-17 10:35:00,44.12,44.22,44.05,44.21,53536.0,41.0506,41.1436,40.9855,41.1343,53536.0
2020-06-17 10:40:00,44.21,44.24,44.09,44.09,15178.0,41.1343,41.1622,41.0227,41.0227,15178.0
2020-06-17 10:45:00,44.08,44.08,43.94,44.02,15213.0,41.0134,41.0134,40.8831,40.9576,15213.0
2020-06-17 10:50:00,44.03,44.22,44.01,44.21,5400.0,40.9669,41.1436,40.9482,41.1343,5400.0
2020-06-17 10:55:00,44.23,44.31,44.17,44.18,14453.0,41.1529,41.2274,41.0971,41.1064,14453.0
2020-06-17 11:00:00,44.2,44.23,44.08,44.1,4300.0,41.125,41.1529,41.0134,41.032,4300.0
2020-06-17 11:05:00,44.06,44.1,44.03,44.08,3310.0,40.9948,41.032,40.9669,41.0134,3310.0
2020-06-17 11:10:00,44.1,44.13,43.84,43.85,25591.0,41.032,41.0599,40.7901,40.7994,25591.0
2020-06-17 11:15:00,43.86,43.93,43.83,43.84,9291.0,40.8087,40.8738,40.7808,40.7901,9291.0
2020-06-17 11:20:00,43.84,43.87,43.76,43.84,9815.0,40.7901,40.818,40.7156,40.7901,9815.0
2020-06-17 11:25:00,43.83,43.92,43.83,43.9,7157.0,40.7808,40.8645,40.7808,40.8459,7157.0
2020-06-17 11:30:00,43.88,44.03,43.88,43.95,9424.0,40.8273,40.9669,40.8273,40.8924,9424.0
2020-06-17 11:35:00,43.93,44.1,43.93,44.08,6004.0,40.8738,41.032,40.8738,41.0134,6004.0
2020-06-17 11:40:00,44.07,44.09,44.01,44.05,6834.0,41.0041,41.0227,40.9482,40.9855,6834.0
2020-06-17 11:45:00,44.05,44.07,43.87,43.89,3638.0,40.9855,41.0041,40.818,40.8366,3638.0
2020-06-17 11:50:00,43.88,43.91,43.77,43.81,13384.0,40.8273,40.8552,40.7249,40.7622,13384.0
2020-06-17 11:55:00,43.83,43.9,43.81,43.9,3832.0,40.7808,40.8459,40.7622,40.8459,3832.0
2020-06-17 12:00:00,43.9,43.91,43.85,43.89,2330.0,40.8459,40.8552,40.7994,40.8366,2330.0
2020-06-17 12:05:00,43.89,44.02,43.88,44.02,5506.0,40.8366,40.9576,40.8273,40.9576,5506.0
2020-06-17 12:10:00,44.03,44.12,44.03,44.08,7809.0,40.9669,41.0506,40.9669,41.0134,7809.0
2020-06-17 12:15:00,44.07,44.1,44.03,44.1,4500.0,41.0041,41.032,40.9669,41.032,4500.0
2020-06-17 12:20:00,44.1,44.17,44.05,44.12,6613.0,41.032,41.0971,40.9855,41.0506,6613.0
2020-06-17 12:25:00,44.12,44.13,44.05,44.07,5300.0,41.0506,41.0599,40.9855,41.0041,5300.0
2020-06-17 12:30:00,44.07,44.17,44.07,44.13,9165.0,41.0041,41.0971,41.0041,41.0599,9165.0
2020-06-17 12:35:00,44.13,44.15,44.05,44.07,5790.0,41.0599,41.0785,40.9855,41.0041,5790.0
2020-06-17 12:40:00,44.07,44.2,44.07,44.16,5407.0,41.0041,41.125,41.0041,41.0878,5407.0
2020-06-17 12:45:00,44.17,44.27,44.17,44.27,8647.0,41.0971,41.1902,41.0971,41.1902,8647.0
2020-06-17 12:50:00,44.26,44.28,44.24,44.28,5115.0,41.1809,41.1995,41.1622,41.1995,5115.0
2020-06-17 12:55:00,44.28,44.28,44.17,44.25,8221.0,41.1995,41.1995,41.0971,41.1716,8221.0
2020-06-17 13:00:00,44.25,44.31,44.24,44.29,9734.0,41.1716,41.2274,41.1622,41.2088,9734.0
2020-06-17 13:05:00,44.32,44.4,44.31,44.37,11803.0,41.2367,41.3111,41.2274,41.2832,11803.0
2020-06-17 13:10:00,44.37,44.4,44.32,44.33,6288.0,41.2832,41.3111,41.2367,41.246,6288.0
2020-06-17 13:15:00,44.33,44.33,44.24,44.27,6588.0,41.246,41.246,41.1622,41.1902,6588.0
2020-06-17 13:20:00,44.29,44.33,44.29,44.33,2496.0,41.2088,41.246,41.2088,41.246,2496.0
2020-06-17 13:25:00,44.32,44.32,44.19,44.24,13875.0,41.2367,41.2367,41.1157,41.1622,13875.0
2020-06-17 13:30:00,44.22,44.32,44.22,44.31,7316.0,41.1436,41.2367,41.1436,41.2274,7316.0
2020-06-17 13:35:00,44.28,44.28,44.21,44.21,3343.0,41.1995,41.1995,41.1343,41.1343,3343.0
2020-06-17 13:40:00,44.2,44.2,44.13,44.2,9408.0,41.125,41.125,41.0599,41.125,9408.0
2020-06-17 13:45:00,44.2,44.22,44.18,44.19,3600.0,41.125,41.1436,41.1064,41.1157,3600.0
2020-06-17 13:50:00,44.18,44.2,44.12,44.12,1881.0,41.1064,41.125,41.0506,41.0506,1881.0
2020-06-17 13:55:00,44.15,44.17,44.08,44.09,3453.0,41.0785,41.0971,41.0134,41.0227,3453.0
2020-06-17 14:00:00,44.09,44.09,44.03,44.03,5186.0,41.0227,41.0227,40.9669,40.9669,5186.0
2020-06-17 14:05:00,44.03,44.06,43.97,44.03,12507.0,40.9669,40.9948,40.911,40.9669,12507.0
2020-06-17 14:10:00,44.02,44.06,43.98,44.0,26787.0,40.9576,40.9948,40.9203,40.9389,26787.0
2020-06-17 14:15:00,44.0,44.04,43.95,43.98,8800.0,40.9389,40.9762,40.8924,40.9203,8800.0
2020-06-17 14:20:00,43.99,44.09,43.98,44.06,5030.0,40.9296,41.0227,40.9203,40.9948,5030.0
2020-06-17 14:25:00,44.05,44.05,44.0,44.02,2713.0,40.9855,40.9855,40.9389,40.9576,2713.0
2020-06-17 14:30:00,44.01,44.01,43.94,44.0,5438.0,40.9482,40.9482,40.8831,40.9389,5438.0
2020-06-17 14:35:00,43.99,44.03,43.98,43.98,2500.0,40.9296,40.9669,40.9203,40.9203,2500.0
2020-06-17 14:40:00,43.99,44.01,43.96,43.96,4529.0,40.9296,40.9482,40.9017,40.9017,4529.0
2020-06-17 14:45:00,43.99,43.99,43.91,43.92,3625.0,40.9296,40.9296,40.8552,40.8645,3625.0
2020-06-17 14:50:00,43.93,43.99,43.87,43.87,5300.0,40.8738,40.9296,40.818,40.818,5300.0
2020-06-17 14:55:00,43.89,43.91,43.81,43.83,5500.0,40.8366,40.8552,40.7622,40.7808,5500.0
2020-06-17 15:00:00,43.83,43.86,43.76,43.8,9471.0,40.7808,40.8087,40.7156,40.7529,9471.0
2020-06-17 15:05:00,43.8,43.86,43.79,43.83,5848.0,40.7529,40.8087,40.7436,40.7808,5848.0
2020-06-17 15:10:00,43.84,43.84,43.79,43.8,7104.0,40.7901,40.7901,40.7436,40.7529,7104.0
2020-06-17 15:15:00,43.81,43.81,43.72,43.77,10262.0,40.7622,40.7622,40.6784,40.7249,10262.0
2020-06-17 15:20:00,43.76,43.76,43.64,43.67,13600.0,40.7156,40.7156,40.604,40.6319,13600.0
2020-06-17 15:25:00,43.68,43.69,43.55,43.62,10144.0,40.6412,40.6505,40.5202,40.5854,10144.0
2020-06-17 15:30:00,43.62,43.72,43.62,43.72,6869.0,40.5854,40.6784,40.5854,40.6784,6869.0
2020-06-17 15:35:00,43.72,43.8,43.7,43.79,7498.0,40.6784,40.7529,40.6598,40.7436,7498.0
2020-06-17 15:40:00,43.82,43.85,43.73,43.79,11369.0,40.7715,40.7994,40.6877,40.7436,11369.0
2020-06-17 15:45:00,43.77,43.81,43.74,43.74,12560.0,40.7249,40.7622,40.697,40.697,12560.0
2020-06-17 15:50:00,43.73,43.89,43.73,43.87,27528.0,40.6877,40.8366,40.6877,40.818,27528.0
2020-06-17 15:55:00,43.86,44.06,43.86,43.97,132074.0,40.8087,40.9948,40.8087,40.911,132074.0
2020-06-18 09:30:00,43.44,43.8,43.41,43.69,42693.0,40.4179,40.7529,40.39,40.6505,42693.0
2020-06-18 09:35:00,43.75,44.0,43.68,44.0,21187.0,40.7063,40.9389,40.6412,40.9389,21187.0
2020-06-18 09:40:00,44.02,44.05,43.81,43.9,10060.0,40.9576,40.9855,40.7622,40.8459,10060.0
2020-06-18 09:45:00,43.87,43.92,43.74,43.88,8555.0,40.818,40.8645,40.697,40.8273,8555.0
2020-06-18 09:50:00,43.87,43.91,43.7,43.7,6904.0,40.818,40.8552,40.6598,40.6598,6904.0
2020-06-18 09:55:00,43.73,43.8,43.63,43.66,16188.0,40.6877,40.7529,40.5947,40.6226,16188.0
2020-06-18 10:00:00,43.63,43.65,43.48,43.64,14780.0,40.5947,40.6133,40.4551,40.604,14780.0
2020-06-18 10:05:00,43.66,43.78,43.63,43.78,2900.0,40.6226,40.7342,40.5947,40.7342,2900.0
2020-06-18 10:10:00,43.79,43.8,43.56,43.57,4975.0,40.7436,40.7529,40.5296,40.5389,4975.0
2020-06-18 10:15:00,43.53,43.58,43.47,43.54,12911.0,40.5016,40.5482,40.4458,40.5109,12911.0
2020-06-18 10:20:00,43.46,43.57,43.34,43.43,9878.0,40.4365,40.5389,40.3249,40.4086,9878.0
2020-06-18 10:25:00,43.48,43.53,43.39,43.46,7677.0,40.4551,40.5016,40.3714,40.4365,7677.0
2020-06-18 10:30:00,43.43,43.52,43.4,43.49,7605.0,40.4086,40.4923,40.3807,40.4644,7605.0
2020-06-18 10:35:00,43.51,43.54,43.46,43.53,6597.0,40.483,40.5109,40.4365,40.5016,6597.0
2020-06-18 10:40:00,43.52,43.66,43.48,43.58,6175.0,40.4923,40.6226,40.4551,40.5482,6175.0
2020-06-18 10:45:00,43.61,43.61,43.42,43.45,5576.0,40.5761,40.5761,40.3993,40.4272,5576.0
2020-06-18 10:50:00,43.45,43.51,43.43,43.43,4250.0,40.4272,40.483,40.4086,40.4086,4250.0
2020-06-18 10:55:00,43.46,43.55,43.38,43.49,10000.0,40.4365,40.5202,40.3621,40.4644,10000.0
2020-06-18 11:00:00,43.48,43.54,43.38,43.41,9602.0,40.4551,40.5109,40.3621,40.39,9602.0
2020-06-18 11:05:00,43.39,43.51,43.38,43.49,9067.0,40.3714,40.483,40.3621,40.4644,9067.0
2020-06-18 11:10:00,43.52,43.67,43.52,43.63,8425.0,40.4923,40.6319,40.4923,40.5947,8425.0
2020-06-18 11:15:00,43.61,43.64,43.5,43.51,5505.0,40.5761,40.604,40.4737,40.483,5505.0
2020-06-18 11:20:00,43.52,43.54,43.45,43.48,5089.0,40.4923,40.5109,40.4272,40.4551,5089.0
2020-06-18 11:25:00,43.47,43.6,43.47,43.56,6924.0,40.4458,40.5668,40.4458,40.5296,6924.0
2020-06-18 11:30:00,43.55,43.59,43.46,43.46,7126.0,40.5202,40.5575,40.4365,40.4365,7126.0
2020-06-18 11:35:00,43.45,43.46,43.43,43.44,5913.0,40.4272,40.4365,40.4086,40.4179,5913.0
2020-06-18 11:40:00,43.44,43.46,43.41,43.43,4389.0,40.4179,40.4365,40.39,40.4086,4389.0
2020-06-18 11:45:00,43.42,43.5,43.39,43.48,6898.0,40.3993,40.4737,40.3714,40.4551,6898.0
2020-06-18 11:50:00,43.48,43.48,43.34,43.37,16916.0,40.4551,40.4551,40.3249,40.3528,16916.0
2020-06-18 11:55:00,43.36,43.36,43.24,43.26,30864.0,40.3435,40.3435,40.2318,40.2504,30864.0
2020-06-18 12:00:00,43.26,43.31,43.24,43.31,8225.0,40.2504,40.2969,40.2318,40.2969,8225.0
2020-06-18 12:05:00,43.32,43.38,43.31,43.36,4408.0,40.3063,40.3621,40.2969,40.3435,4408.0
2020-06-18 12:10:00,43.36,43.37,43.29,43.3,13642.0,40.3435,40.3528,40.2783,40.2876,13642.0
2020-06-18 12:15:00,43.28,43.29,43.1,43.1,42143.0,40.269,40.2783,40.1016,40.1016,42143.0
2020-06-18 12:20:00,43.09,43.16,42.99,43.16,44509.0,40.0923,40.1574,39.9992,40.1574,44509.0
2020-06-18 12:25:00,43.17,43.2,43.14,43.17,6990.0,40.1667,40.1946,40.1388,40.1667,6990.0
2020-06-18 12:30:00,43.17,43.28,43.17,43.26,6141.0,40.1667,40.269,40.1667,40.2504,6141.0
2020-06-18 12:35:00,43.25,43.26,43.17,43.17,4922.0,40.2411,40.2504,40.1667,40.1667,4922.0
2020-06-18 12:40:00,43.18,43.2,43.14,43.19,4600.0,40.176,40.1946,40.1388,40.1853,4600.0
2020-06-18 12:45:00,43.2,43.24,43.18,43.24,3492.0,40.1946,40.2318,40.176,40.2318,3492.0
2020-06-18 12:50:00,43.24,43.27,43.2,43.22,4717.0,40.2318,40.2597,40.1946,40.2132,4717.0
2020-06-18 12:55:00,43.2,43.22,43.17,43.2,7690.0,40.1946,40.2132,40.1667,40.1946,7690.0
2020-06-18 13:00:00,43.19,43.24,43.17,43.2,6200.0,40.1853,40.2318,40.1667,40.1946,6200.0
2020-06-18 13:05:00,43.2,43.23,43.17,43.23,4659.0,40.1946,40.2225,40.1667,40.2225,4659.0
2020-06-18 13:10:00,43.24,43.27,43.23,43.26,3804.0,40.2318,40.2597,40.2225,40.2504,3804.0
2020-06-18 13:15:00,43.27,43.28,43.24,43.26,3082.0,40.2597,40.269,40.2318,40.2504,3082.0
2020-06-18 13:20:00,43.25,43.29,43.22,43.28,3556.0,40.2411,40.2783,40.2132,40.269,3556.0
2020-06-18 13:25:00,43.3,43.37,43.3,43.36,3813.0,40.2876,40.3528,40.2876,40.3435,3813.0
2020-06-18 13:30:00,43.35,43.36,43.33,43.35,3101.0,40.3342,40.3435,40.3156,40.3342,3101.0
2020-06-18 13:35:00,43.35,43.36,43.3,43.32,3515.0,40.3342,40.3435,40.2876,40.3063,3515.0
2020-06-18 13:40:00,43.33,43.41,43.33,43.39,4105.0,40.3156,40.39,40.3156,40.3714,4105.0
2020-06-18 13:45:00,43.41,43.41,43.28,43.3,7309.0,40.39,40.39,40.269,40.2876,7309.0
2020-06-18 13:50:00,43.3,43.34,43.3,43.31,3047.0,40.2876,40.3249,40.2876,40.2969,3047.0
2020-06-18 13:55:00,43.3,43.3,43.26,43.28,4049.0,40.2876,40.2876,40.2504,40.269,4049.0
2020-06-18 14:00:00,43.28,43.29,43.2,43.2,4093.0,40.269,40.2783,40.1946,40.1946,4093.0
2020-06-18 14:05:00,43.19,43.21,43.15,43.16,3106.0,40.1853,40.2039,40.1481,40.1574,3106.0
2020-06-18 14:10:00,43.14,43.17,43.12,43.16,5308.0,40.1388,40.1667,40.1202,40.1574,5308.0
2020-06-18 14:15:00,43.15,43.15,43.09,43.11,3505.0,40.1481,40.1481,40.0923,40.1109,3505.0
2020-06-18 14:20:00,43.12,43.15,43.12,43.15,2830.0,40.1202,40.1481,40.1202,40.1481,2830.0
2020-06-18 14:25:00,43.15,43.19,43.14,43.15,9586.0,40.1481,40.1853,40.1388,40.1481,9586.0
2020-06-18 14:30:00,43.14,43.19,43.11,43.18,5200.0,40.1388,40.1853,40.1109,40.176,5200.0
2020-06-18 14:35:00,43.18,43.22,43.17,43.21,5610.0,40.176,40.2132,40.1667,40.2039,5610.0
2020-06-18 14:40:00,43.22,43.24,43.18,43.19,5724.0,40.2132,40.2318,40.176,40.1853,5724.0
2020-06-18 14:45:00,43.2,43.25,43.2,43.22,4802.0,40.1946,40.2411,40.1946,40.2132,4802.0
2020-06-18 14:50:00,43.22,43.29,43.22,43.25,3509.0,40.2132,40.2783,40.2132,40.2411,3509.0
2020-06-18 14:55:00,43.24,43.27,43.21,43.21,5110.0,40.2318,40.2597,40.2039,40.2039,5110.0
2020-06-18 15:00:00,43.21,43.23,43.08,43.09,12735.0,40.2039,40.2225,40.0829,40.0923,12735.0
2020-06-18 15:05:00,43.07,43.12,43.07,43.12,20370.0,40.0736,40.1202,40.0736,40.1202,20370.0
2020-06-18 15:10:00,43.11,43.11,43.0,43.03,15967.0,40.1109,40.1109,40.0085,40.0364,15967.0
2020-06-18 15:15:00,43.04,43.08,43.04,43.05,16687.0,40.0457,40.0829,40.0457,40.055,16687.0
2020-06-18 15:20:00,43.04,43.06,42.96,42.96,25261.0,40.0457,40.0643,39.9713,39.9713,25261.0
2020-06-18 15:25:00,42.96,43.07,42.96,43.07,21299.0,39.9713,40.0736,39.9713,40.0736,21299.0
2020-06-18 15:30:00,43.06,43.12,43.03,43.1,26389.0,40.0643,40.1202,40.0364,40.1016,26389.0
2020-06-18 15:35:00,43.11,43.11,43.04,43.08,23118.0,40.1109,40.1109,40.0457,40.0829,23118.0
2020-06-18 15:40:00,43.1,43.2,43.1,43.13,28420.0,40.1016,40.1946,40.1016,40.1295,28420.0
2020-06-18 15:45:00,43.14,43.15,43.06,43.09,28787.0,40.1388,40.1481,40.0643,40.0923,28787.0
2020-06-18 15:50:00,43.09,43.22,43.04,43.22,67982.0,40.0923,40.2132,40.0457,40.2132,67982.0
2020-06-18 15:55:00,43.22,43.24,43.05,43.21,167349.0,40.2132,40.2318,40.055,40.2039,167349.0
2020-06-19 09:30:00,44.0,44.03,43.63,43.65,46565.0,40.9389,40.9669,40.5947,40.6133,46565.0
2020-06-19 09:35:00,43.65,43.97,43.64,43.95,10169.0,40.6133,40.911,40.604,40.8924,10169.0
2020-06-19 09:40:00,44.0,44.1,43.94,44.02,23546.0,40.9389,41.032,40.8831,40.9576,23546.0
2020-06-19 09:45:00,44.02,44.21,44.02,44.12,18450.0,40.9576,41.1343,40.9576,41.0506,18450.0
2020-06-19 09:50:00,44.15,44.3,44.15,44.23,24121.0,41.0785,41.2181,41.0785,41.1529,24121.0
2020-06-19 09:55:00,44.21,44.22,44.04,44.12,15321.0,41.1343,41.1436,40.9762,41.0506,15321.0
2020-06-19 10:00:00,44.13,44.37,44.12,44.35,21204.0,41.0599,41.2832,41.0506,41.2646,21204.0
2020-06-19 10:05:00,44.34,44.48,44.32,44.48,31483.0,41.2553,41.3856,41.2367,41.3856,31483.0
2020-06-19 10:10:00,44.47,44.57,44.43,44.54,25340.0,41.3762,41.4693,41.339,41.4414,25340.0
2020-06-19 10:15:00,44.54,44.65,44.53,44.63,32870.0,41.4414,41.5437,41.4321,41.5251,32870.0
2020-06-19 10:20:00,44.66,44.72,44.57,44.6,23452.0,41.553,41.6089,41.4693,41.4972,23452.0
2020-06-19 10:25:00,44.59,44.71,44.59,44.62,15226.0,41.4879,41.5995,41.4879,41.5158,15226.0
2020-06-19 10:30:00,44.6,44.79,44.6,44.78,31118.0,41.4972,41.674,41.4972,41.6647,31118.0
2020-06-19 10:35:00,44.8,44.94,44.8,44.94,24607.0,41.6833,41.8135,41.6833,41.8135,24607.0
2020-06-19 10:40:00,44.94,45.06,44.93,44.96,29981.0,41.8135,41.9252,41.8042,41.8322,29981.0
2020-06-19 10:45:00,44.97,44.99,44.87,44.94,20508.0,41.8415,41.8601,41.7484,41.8135,20508.0
2020-06-19 10:50:00,44.94,45.1,44.92,45.09,29253.0,41.8135,41.9624,41.7949,41.9531,29253.0
2020-06-19 10:55:00,45.09,45.11,44.79,44.87,40109.0,41.9531,41.9717,41.674,41.7484,40109.0
2020-06-19 11:00:00,44.88,45.01,44.88,44.99,21082.0,41.7577,41.8787,41.7577,41.8601,21082.0
2020-06-19 11:05:00,44.99,45.08,44.95,45.05,26868.0,41.8601,41.9438,41.8229,41.9159,26868.0
2020-06-19 11:10:00,45.06,45.33,45.03,45.26,92411.0,41.9252,42.1764,41.8973,42.1113,92411.0
2020-06-19 11:15:00,45.26,45.38,45.25,45.35,50095.0,42.1113,42.2229,42.102,42.195,50095.0
2020-06-19 11:20:00,45.34,45.39,45.25,45.35,30804.0,42.1857,42.2322,42.102,42.195,30804.0
2020-06-19 11:25:00,45.37,45.44,45.3,45.31,37481.0,42.2136,42.2788,42.1485,42.1578,37481.0
2020-06-19 11:30:00,45.32,45.38,45.09,45.09,25904.0,42.1671,42.2229,41.9531,41.9531,25904.0
2020-06-19 11:35:00,45.06,45.13,44.9,45.13,32430.0,41.9252,41.9903,41.7763,41.9903,32430.0
2020-06-19 11:40:00,45.14,45.22,45.13,45.18,16886.0,41.9996,42.0741,41.9903,42.0369,16886.0
2020-06-19 11:45:00,45.19,45.25,45.19,45.22,13308.0,42.0462,42.102,42.0462,42.0741,13308.0
2020-06-19 11:50:00,45.22,45.31,45.18,45.31,11383.0,42.0741,42.1578,42.0369,42.1578,11383.0
2020-06-19 11:55:00,45.3,45.33,45.16,45.17,13635.0,42.1485,42.1764,42.0182,42.0275,13635.0
2020-06-19 12:00:00,45.17,45.17,44.95,45.0,23114.0,42.0275,42.0275,41.8229,41.8694,23114.0
2020-06-19 12:05:00,45.02,45.06,44.89,44.91,8994.0,41.888,41.9252,41.767,41.7856,8994.0
2020-06-19 12:10:00,44.91,45.02,44.82,44.82,12439.0,41.7856,41.888,41.7019,41.7019,12439.0
2020-06-19 12:15:00,44.81,44.86,44.6,44.6,17702.0,41.6926,41.7391,41.4972,41.4972,17702.0
2020-06-19 12:20:00,44.6,44.65,44.4,44.42,56123.0,41.4972,41.5437,41.3111,41.3297,56123.0
2020-06-19 12:25:00,44.41,44.55,44.38,44.55,29242.0,41.3204,41.4507,41.2925,41.4507,29242.0
2020-06-19 12:30:00,44.55,44.79,44.55,44.77,18926.0,41.4507,41.674,41.4507,41.6554,18926.0
2020-06-19 12:35:00,44.75,44.94,44.75,44.86,50952.0,41.6368,41.8135,41.6368,41.7391,50952.0
2020-06-19 12:40:00,44.86,44.91,44.72,44.9,9780.0,41.7391,41.7856,41.6089,41.7763,9780.0
2020-06-19 12:45:00,44.9,45.11,44.88,45.1,22982.0,41.7763,41.9717,41.7577,41.9624,22982.0
2020-06-19 12:50:00,45.11,45.12,45.04,45.06,23615.0,41.9717,41.981,41.9066,41.9252,23615.0
2020-06-19 12:55:00,45.05,45.06,44.99,45.03,11495.0,41.9159,41.9252,41.8601,41.8973,11495.0
2020-06-19 13:00:00,45.04,45.05,44.82,44.84,27123.0,41.9066,41.9159,41.7019,41.7205,27123.0
2020-06-19 13:05:00,44.84,44.89,44.76,44.88,10554.0,41.7205,41.767,41.6461,41.7577,10554.0
2020-06-19 13:10:00,44.89,44.95,44.85,44.88,6819.0,41.767,41.8229,41.7298,41.7577,6819.0
2020-06-19 13:15:00,44.86,44.86,44.74,44.75,13250.0,41.7391,41.7391,41.6275,41.6368,13250.0
2020-06-19 13:20:00,44.74,44.74,44.64,44.66,9815.0,41.6275,41.6275,41.5344,41.553,9815.0
2020-06-19 13:25:00,44.6,44.71,44.59,44.68,10582.0,41.4972,41.5995,41.4879,41.5716,10582.0
2020-06-19 13:30:00,44.67,44.8,44.64,44.76,9070.0,41.5623,41.6833,41.5344,41.6461,9070.0
2020-06-19 13:35:00,44.76,44.84,44.76,44.8,5847.0,41.6461,41.7205,41.6461,41.6833,5847.0
2020-06-19 13:40:00,44.8,44.86,44.78,44.86,7219.0,41.6833,41.7391,41.6647,41.7391,7219.0
2020-06-19 13:45:00,44.86,44.87,44.66,44.72,7639.0,41.7391,41.7484,41.553,41.6089,7639.0
2020-06-19 13:50:00,44.75,44.79,44.73,44.75,6400.0,41.6368,41.674,41.6182,41.6368,6400.0
2020-06-19 13:55:00,44.75,44.77,44.5,44.5,17228.0,41.6368,41.6554,41.4042,41.4042,17228.0
2020-06-19 14:00:00,44.49,44.58,44.49,44.57,12027.0,41.3949,41.4786,41.3949,41.4693,12027.0
2020-06-19 14:05:00,44.57,44.57,44.39,44.42,12341.0,41.4693,41.4693,41.3018,41.3297,12341.0
2020-06-19 14:10:00,44.39,44.39,44.14,44.18,55885.0,41.3018,41.3018,41.0692,41.1064,55885.0
2020-06-19 14:15:00,44.17,44.25,44.09,44.09,41574.0,41.0971,41.1716,41.0227,41.0227,41574.0
2020-06-19 14:20:00,44.1,44.3,44.08,44.29,18287.0,41.032,41.2181,41.0134,41.2088,18287.0
2020-06-19 14:25:00,44.31,44.4,44.31,44.31,7787.0,41.2274,41.3111,41.2274,41.2274,7787.0
2020-06-19 14:30:00,44.31,44.36,44.24,44.34,10105.0,41.2274,41.2739,41.1622,41.2553,10105.0
2020-06-19 14:35:00,44.35,44.42,44.35,44.4,5638.0,41.2646,41.3297,41.2646,41.3111,5638.0
2020-06-19 14:40:00,44.41,44.5,44.37,44.47,12896.0,41.3204,41.4042,41.2832,41.3762,12896.0
2020-06-19 14:45:00,44.47,44.5,44.42,44.42,6026.0,41.3762,41.4042,41.3297,41.3297,6026.0
2020-06-19 14:50:00,44.43,44.52,44.43,44.51,11113.0,41.339,41.4228,41.339,41.4135,11113.0
2020-06-19 14:55:00,44.5,44.58,44.5,44.55,14126.0,41.4042,41.4786,41.4042,41.4507,14126.0
2020-06-19 15:00:00,44.53,44.64,44.53,44.64,23154.0,41.4321,41.5344,41.4321,41.5344,23154.0
2020-06-19 15:05:00,44.65,44.85,44.65,44.81,43090.0,41.5437,41.7298,41.5437,41.6926,43090.0
2020-06-19 15:10:00,44.81,44.84,44.72,44.82,24934.0,41.6926,41.7205,41.6089,41.7019,24934.0
2020-06-19 15:15:00,44.81,44.83,44.76,44.79,21153.0,41.6926,41.7112,41.6461,41.674,21153.0
2020-06-19 15:20:00,44.79,44.87,44.73,44.87,28985.0,41.674,41.7484,41.6182,41.7484,28985.0
2020-06-19 15:25:00,44.88,44.94,44.88,44.93,25815.0,41.7577,41.8135,41.7577,41.8042,25815.0
2020-06-19 15:30:00,44.93,45.01,44.88,45.0,23380.0,41.8042,41.8787,41.7577,41.8694,23380.0
2020-06-19 15:35:00,45.01,45.02,44.91,44.91,32275.0,41.8787,41.888,41.7856,41.7856,32275.0
2020-06-19 15:40:00,44.89,44.98,44.83,44.98,22711.0,41.767,41.8508,41.7112,41.8508,22711.0
2020-06-19 15:45:00,44.97,44.99,44.79,44.83,56766.0,41.8415,41.8601,41.674,41.7112,56766.0
2020-06-19 15:50:00,44.84,44.93,44.79,44.85,45436.0,41.7205,41.8042,41.674,41.7298,45436.0
2020-06-19 15:55:00,44.83,44.84,44.66,44.73,182326.0,41.7112,41.7205,41.553,41.6182,182326.0
2020-06-22 09:30:00,46.08,46.62,45.94,46.59,118879.0,42.8742,43.3767,42.744,43.3488,118879.0
2020-06-22 09:35:00,46.6,46.88,46.6,46.81,59383.0,43.3581,43.6186,43.3581,43.5535,59383.0
2020-06-22 09:40:00,46.85,47.14,46.85,47.09,70932.0,43.5907,43.8605,43.5907,43.814,70932.0
2020-06-22 09:45:00,47.09,47.27,47.01,47.12,80968.0,43.814,43.9815,43.7395,43.8419,80968.0
2020-06-22 09:50:00,47.12,47.18,46.92,47.12,57873.0,43.8419,43.8977,43.6558,43.8419,57873.0
2020-06-22 09:55:00,47.12,47.2,47.06,47.08,38578.0,43.8419,43.9163,43.7861,43.8047,38578.0
2020-06-22 10:00:00,47.08,47.37,47.08,47.3,53128.0,43.8047,44.0745,43.8047,44.0094,53128.0
2020-06-22 10:05:00,47.28,47.46,47.13,47.35,26442.0,43.9908,44.1582,43.8512,44.0559,26442.0
2020-06-22 10:10:00,47.38,47.39,47.2,47.22,18788.0,44.0838,44.0931,43.9163,43.9349,18788.0
2020-06-22 10:15:00,47.23,47.38,47.15,47.31,42661.0,43.9442,44.0838,43.8698,44.0187,42661.0
2020-06-22 10:20:00,47.34,47.36,47.12,47.13,42885.0,44.0466,44.0652,43.8419,43.8512,42885.0
2020-06-22 10:25:00,47.12,47.16,46.86,46.86,37022.0,43.8419,43.8791,43.6,43.6,37022.0
2020-06-22 10:30:00,46.9,46.99,46.63,46.69,34353.0,43.6372,43.7209,43.386,43.4418,34353.0
2020-06-22 10:35:00,46.7,46.7,46.44,46.69,56055.0,43.4511,43.4511,43.2092,43.4418,56055.0
2020-06-22 10:40:00,46.71,46.71,46.56,46.66,33953.0,43.4604,43.4604,43.3208,43.4139,33953.0
2020-06-22 10:45:00,46.63,46.81,46.61,46.81,32694.0,43.386,43.5535,43.3674,43.5535,32694.0
2020-06-22 10:50:00,46.81,46.81,46.31,46.4,46697.0,43.5535,43.5535,43.0882,43.172,46697.0
2020-06-22 10:55:00,46.37,46.39,46.17,46.35,25169.0,43.1441,43.1627,42.958,43.1255,25169.0
2020-06-22 11:00:00,46.36,46.39,46.08,46.37,32502.0,43.1348,43.1627,42.8742,43.1441,32502.0
2020-06-22 11:05:00,46.35,46.49,46.29,46.45,20276.0,43.1255,43.2557,43.0696,43.2185,20276.0
2020-06-22 11:10:00,46.47,46.74,46.45,46.74,31000.0,43.2371,43.4883,43.2185,43.4883,31000.0
2020-06-22 11:15:00,46.76,46.85,46.67,46.77,22887.0,43.5069,43.5907,43.4232,43.5162,22887.0
2020-06-22 11:20:00,46.79,46.79,46.53,46.66,12411.0,43.5348,43.5348,43.2929,43.4139,12411.0
2020-06-22 11:25:00,46.68,46.74,46.65,46.66,10157.0,43.4325,43.4883,43.4046,43.4139,10157.0
2020-06-22 11:30:00,46.68,46.69,46.59,46.66,7512.0,43.4325,43.4418,43.3488,43.4139,7512.0
2020-06-22 11:35:00,46.64,46.85,46.64,46.81,10594.0,43.3953,43.5907,43.3953,43.5535,10594.0
2020-06-22 11:40:00,46.83,46.97,46.82,46.94,16726.0,43.5721,43.7023,43.5628,43.6744,16726.0
2020-06-22 11:45:00,46.99,47.05,46.95,47.02,11731.0,43.7209,43.7768,43.6837,43.7488,11731.0
2020-06-22 11:50:00,47.03,47.06,46.85,46.9,42777.0,43.7581,43.7861,43.5907,43.6372,42777.0
2020-06-22 11:55:00,46.9,46.92,46.83,46.88,20835.0,43.6372,43.6558,43.5721,43.6186,20835.0
2020-06-22 12:00:00,46.86,46.89,46.75,46.88,13159.0,43.6,43.6279,43.4976,43.6186,13159.0
2020-06-22 12:05:00,46.9,46.94,46.85,46.87,12818.0,43.6372,43.6744,43.5907,43.6093,12818.0
2020-06-22 12:10:00,46.87,46.87,46.7,46.78,16407.0,43.6093,43.6093,43.4511,43.5255,16407.0
2020-06-22 12:15:00,46.77,46.84,46.75,46.79,17325.0,43.5162,43.5814,43.4976,43.5348,17325.0
2020-06-22 12:20:00,46.78,46.78,46.61,46.61,12093.0,43.5255,43.5255,43.3674,43.3674,12093.0
2020-06-22 12:25:00,46.61,46.67,46.55,46.64,14633.0,43.3674,43.4232,43.3115,43.3953,14633.0
2020-06-22 12:30:00,46.63,46.66,46.56,46.6,13239.0,43.386,43.4139,43.3208,43.3581,13239.0
2020-06-22 12:35:00,46.61,46.67,46.58,46.65,11262.0,43.3674,43.4232,43.3395,43.4046,11262.0
2020-06-22 12:40:00,46.65,46.65,46.56,46.65,11781.0,43.4046,43.4046,43.3208,43.4046,11781.0
2020-06-22 12:45:00,46.64,46.71,46.6,46.69,13584.0,43.3953,43.4604,43.3581,43.4418,13584.0
2020-06-22 12:50:00,46.7,46.76,46.7,46.73,10191.0,43.4511,43.5069,43.4511,43.479,10191.0
2020-06-22 12:55:00,46.73,46.78,46.72,46.76,7951.0,43.479,43.5255,43.4697,43.5069,7951.0
2020-06-22 13:00:00,46.76,46.76,46.64,46.68,12557.0,43.5069,43.5069,43.3953,43.4325,12557.0
2020-06-22 13:05:00,46.7,46.74,46.67,46.72,8249.0,43.4511,43.4883,43.4232,43.4697,8249.0
2020-06-22 13:10:00,46.72,46.73,46.68,46.71,7817.0,43.4697,43.479,43.4325,43.4604,7817.0
2020-06-22 13:15:00,46.71,46.9,46.7,46.89,19213.0,43.4604,43.6372,43.4511,43.6279,19213.0
2020-06-22 13:20:00,46.89,46.92,46.77,46.8,19409.0,43.6279,43.6558,43.5162,43.5441,19409.0
2020-06-22 13:25:00,46.83,46.89,46.76,46.88,15818.0,43.5721,43.6279,43.5069,43.6186,15818.0
2020-06-22 13:30:00,46.86,46.91,46.84,46.89,10441.0,43.6,43.6465,43.5814,43.6279,10441.0
2020-06-22 13:35:00,46.89,46.97,46.89,46.96,13245.0,43.6279,43.7023,43.6279,43.693,13245.0
2020-06-22 13:40:00,46.98,46.99,46.92,46.98,8783.0,43.7116,43.7209,43.6558,43.7116,8783.0
2020-06-22 13:45:00,46.99,47.09,46.97,47.09,31716.0,43.7209,43.814,43.7023,43.814,31716.0
2020-06-22 13:50:00,47.08,47.15,47.03,47.15,13387.0,43.8047,43.8698,43.7581,43.8698,13387.0
2020-06-22 13:55:00,47.15,47.21,47.14,47.19,11266.0,43.8698,43.9256,43.8605,43.907,11266.0
2020-06-22 14:00:00,47.17,47.17,47.01,47.05,20345.0,43.8884,43.8884,43.7395,43.7768,20345.0
2020-06-22 14:05:00,47.05,47.17,47.03,47.15,14267.0,43.7768,43.8884,43.7581,43.8698,14267.0
2020-06-22 14:10:00,47.14,47.19,47.13,47.19,14025.0,43.8605,43.907,43.8512,43.907,14025.0
2020-06-22 14:15:00,47.2,47.28,47.2,47.27,44579.0,43.9163,43.9908,43.9163,43.9815,44579.0
2020-06-22 14:20:00,47.28,47.28,47.1,47.11,21107.0,43.9908,43.9908,43.8233,43.8326,21107.0
2020-06-22 14:25:00,47.11,47.14,47.08,47.14,10057.0,43.8326,43.8605,43.8047,43.8605,10057.0
2020-06-22 14:30:00,47.14,47.14,47.02,47.12,14605.0,43.8605,43.8605,43.7488,43.8419,14605.0
2020-06-22 14:35:00,47.11,47.12,46.9,46.9,21361.0,43.8326,43.8419,43.6372,43.6372,21361.0
2020-06-22 14:40:00,46.9,47.0,46.87,46.98,9326.0,43.6372,43.7302,43.6093,43.7116,9326.0
2020-06-22 14:45:00,47.01,47.05,46.94,46.94,19330.0,43.7395,43.7768,43.6744,43.6744,19330.0
2020-06-22 14:50:00,46.94,47.01,46.93,46.97,14943.0,43.6744,43.7395,43.6651,43.7023,14943.0
2020-06-22 14:55:00,46.97,47.01,46.96,47.01,12321.0,43.7023,43.7395,43.693,43.7395,12321.0
2020-06-22 15:00:00,47.02,47.05,46.99,47.05,13548.0,43.7488,43.7768,43.7209,43.7768,13548.0
2020-06-22 15:05:00,47.05,47.16,47.02,47.16,17692.0,43.7768,43.8791,43.7488,43.8791,17692.0
2020-06-22 15:10:00,47.16,47.16,47.0,47.03,19762.0,43.8791,43.8791,43.7302,43.7581,19762.0
2020-06-22 15:15:00,47.04,47.08,46.85,46.88,30045.0,43.7675,43.8047,43.5907,43.6186,30045.0
2020-06-22 15:20:00,46.87,46.87,46.51,46.61,51106.0,43.6093,43.6093,43.2743,43.3674,51106.0
2020-06-22 15:25:00,46.61,46.7,46.58,46.7,39523.0,43.3674,43.4511,43.3395,43.4511,39523.0
2020-06-22 15:30:00,46.69,46.69,46.59,46.68,39185.0,43.4418,43.4418,43.3488,43.4325,39185.0
2020-06-22 15:35:00,46.67,46.76,46.65,46.72,42255.0,43.4232,43.5069,43.4046,43.4697,42255.0
2020-06-22 15:40:00,46.71,46.88,46.71,46.84,45700.0,43.4604,43.6186,43.4604,43.5814,45700.0
2020-06-22 15:45:00,46.84,46.99,46.79,46.96,36824.0,43.5814,43.7209,43.5348,43.693,36824.0
2020-06-22 15:50:00,46.97,47.08,46.97,46.98,65755.0,43.7023,43.8047,43.7023,43.7116,65755.0
2020-06-22 15:55:00,46.97,47.02,46.92,46.97,164959.0,43.7023,43.7488,43.6558,43.7023,164959.0
2020-06-23 09:30:00,47.91,47.94,47.48,47.67,69977.0,44.5769,44.6048,44.1768,44.3536,69977.0
2020-06-23 09:35:00,47.64,47.74,47.43,47.43,11338.0,44.3257,44.4188,44.1303,44.1303,11338.0
2020-06-23 09:40:00,47.47,47.71,47.4,47.54,48656.0,44.1675,44.3908,44.1024,44.2327,48656.0
2020-06-23 09:45:00,47.56,47.79,47.51,47.76,14943.0,44.2513,44.4653,44.2048,44.4374,14943.0
2020-06-23 09:50:00,47.78,47.82,47.55,47.74,16352.0,44.456,44.4932,44.242,44.4188,16352.0
2020-06-23 09:55:00,47.77,48.09,47.77,48.02,31200.0,44.4467,44.7444,44.4467,44.6793,31200.0
2020-06-23 10:00:00,48.1,48.18,48.05,48.11,39496.0,44.7537,44.8281,44.7072,44.763,39496.0
2020-06-23 10:05:00,48.04,48.25,47.93,48.19,47084.0,44.6979,44.8933,44.5955,44.8374,47084.0
2020-06-23 10:10:00,48.2,48.28,48.1,48.15,29400.0,44.8468,44.9212,44.7537,44.8002,29400.0
2020-06-23 10:15:00,48.19,48.22,48.01,48.13,24130.0,44.8374,44.8654,44.67,44.7816,24130.0
2020-06-23 10:20:00,48.13,48.28,48.09,48.09,31558.0,44.7816,44.9212,44.7444,44.7444,31558.0
2020-06-23 10:25:00,48.16,48.18,47.97,48.03,14566.0,44.8095,44.8281,44.6328,44.6886,14566.0
2020-06-23 10:30:00,48.04,48.13,48.02,48.13,36083.0,44.6979,44.7816,44.6793,44.7816,36083.0
2020-06-23 10:35:00,48.12,48.28,48.08,48.27,24190.0,44.7723,44.9212,44.7351,44.9119,24190.0
2020-06-23 10:40:00,48.28,48.4,48.14,48.21,35715.0,44.9212,45.0328,44.7909,44.8561,35715.0
2020-06-23 10:45:00,48.21,48.25,47.89,47.93,35558.0,44.8561,44.8933,44.5583,44.5955,35558.0
2020-06-23 10:50:00,47.92,48.0,47.8,47.99,13530.0,44.5862,44.6607,44.4746,44.6514,13530.0
2020-06-23 10:55:00,47.99,48.13,47.96,48.12,11067.0,44.6514,44.7816,44.6234,44.7723,11067.0
2020-06-23 11:00:00,48.13,48.13,47.92,47.96,18025.0,44.7816,44.7816,44.5862,44.6234,18025.0
2020-06-23 11:05:00,47.97,48.03,47.84,48.02,16803.0,44.6328,44.6886,44.5118,44.6793,16803.0
2020-06-23 11:10:00,48.07,48.13,48.03,48.1,12106.0,44.7258,44.7816,44.6886,44.7537,12106.0
2020-06-23 11:15:00,48.13,48.15,48.03,48.05,14586.0,44.7816,44.8002,44.6886,44.7072,14586.0
2020-06-23 11:20:00,48.05,48.1,47.91,47.94,16359.0,44.7072,44.7537,44.5769,44.6048,16359.0
2020-06-23 11:25:00,47.94,47.99,47.85,47.89,27979.0,44.6048,44.6514,44.5211,44.5583,27979.0
2020-06-23 11:30:00,47.87,47.87,47.74,47.75,7594.0,44.5397,44.5397,44.4188,44.4281,7594.0
2020-06-23 11:35:00,47.74,47.78,47.69,47.76,7967.0,44.4188,44.456,44.3722,44.4374,7967.0
2020-06-23 11:40:00,47.77,47.92,47.77,47.91,11653.0,44.4467,44.5862,44.4467,44.5769,11653.0
2020-06-23 11:45:00,47.91,47.92,47.82,47.86,9281.0,44.5769,44.5862,44.4932,44.5304,9281.0
2020-06-23 11:50:00,47.82,47.88,47.82,47.83,6506.0,44.4932,44.549,44.4932,44.5025,6506.0
2020-06-23 11:55:00,47.78,47.89,47.77,47.89,4800.0,44.456,44.5583,44.4467,44.5583,4800.0
2020-06-23 12:00:00,47.9,47.9,47.75,47.78,4245.0,44.5676,44.5676,44.4281,44.456,4245.0
2020-06-23 12:05:00,47.79,47.81,47.75,47.79,6563.0,44.4653,44.4839,44.4281,44.4653,6563.0
2020-06-23 12:10:00,47.78,47.87,47.77,47.87,4000.0,44.456,44.5397,44.4467,44.5397,4000.0
2020-06-23 12:15:00,47.88,47.95,47.87,47.92,15837.0,44.549,44.6141,44.5397,44.5862,15837.0
2020-06-23 12:20:00,47.93,47.97,47.87,47.94,6102.0,44.5955,44.6328,44.5397,44.6048,6102.0
2020-06-23 12:25:00,47.93,48.0,47.91,47.95,5642.0,44.5955,44.6607,44.5769,44.6141,5642.0
2020-06-23 12:30:00,47.99,47.99,47.95,47.98,3105.0,44.6514,44.6514,44.6141,44.6421,3105.0
2020-06-23 12:35:00,48.01,48.01,47.89,47.91,6081.0,44.67,44.67,44.5583,44.5769,6081.0
2020-06-23 12:40:00,47.91,48.04,47.91,48.02,10709.0,44.5769,44.6979,44.5769,44.6793,10709.0
2020-06-23 12:45:00,48.02,48.05,47.99,48.01,11625.0,44.6793,44.7072,44.6514,44.67,11625.0
2020-06-23 12:50:00,48.0,48.02,47.78,47.81,17989.0,44.6607,44.6793,44.456,44.4839,17989.0
2020-06-23 12:55:00,47.81,47.86,47.78,47.78,10256.0,44.4839,44.5304,44.456,44.456,10256.0
2020-06-23 13:00:00,47.78,47.86,47.77,47.84,7843.0,44.456,44.5304,44.4467,44.5118,7843.0
2020-06-23 13:05:00,47.84,47.84,47.71,47.71,17476.0,44.5118,44.5118,44.3908,44.3908,17476.0
2020-06-23 13:10:00,47.73,47.74,47.55,47.58,20372.0,44.4094,44.4188,44.242,44.2699,20372.0
2020-06-23 13:15:00,47.6,47.76,47.58,47.76,10555.0,44.2885,44.4374,44.2699,44.4374,10555.0
2020-06-23 13:20:00,47.75,47.85,47.75,47.82,7986.0,44.4281,44.5211,44.4281,44.4932,7986.0
2020-06-23 13:25:00,47.8,47.8,47.73,47.76,9227.0,44.4746,44.4746,44.4094,44.4374,9227.0
2020-06-23 13:30:00,47.76,47.8,47.74,47.79,7008.0,44.4374,44.4746,44.4188,44.4653,7008.0
2020-06-23 13:35:00,47.8,47.86,47.8,47.82,9606.0,44.4746,44.5304,44.4746,44.4932,9606.0
2020-06-23 13:40:00,47.81,47.81,47.73,47.76,8455.0,44.4839,44.4839,44.4094,44.4374,8455.0
2020-06-23 13:45:00,47.78,47.84,47.76,47.76,4151.0,44.456,44.5118,44.4374,44.4374,4151.0
2020-06-23 13:50:00,47.75,47.79,47.7,47.71,9829.0,44.4281,44.4653,44.3815,44.3908,9829.0
2020-06-23 13:55:00,47.71,47.84,47.69,47.84,3506.0,44.3908,44.5118,44.3722,44.5118,3506.0
2020-06-23 14:00:00,47.83,47.83,47.72,47.77,11950.0,44.5025,44.5025,44.4001,44.4467,11950.0
2020-06-23 14:05:00,47.76,47.76,47.7,47.73,5161.0,44.4374,44.4374,44.3815,44.4094,5161.0
2020-06-23 14:10:00,47.71,47.75,47.63,47.64,9456.0,44.3908,44.4281,44.3164,44.3257,9456.0
2020-06-23 14:15:00,47.64,47.69,47.63,47.67,7160.0,44.3257,44.3722,44.3164,44.3536,7160.0
2020-06-23 14:20:00,47.68,47.74,47.67,47.74,8034.0,44.3629,44.4188,44.3536,44.4188,8034.0
2020-06-23 14:25:00,47.73,47.78,47.69,47.71,21952.0,44.4094,44.456,44.3722,44.3908,21952.0
2020-06-23 14:30:00,47.72,47.82,47.72,47.82,3535.0,44.4001,44.4932,44.4001,44.4932,3535.0
2020-06-23 14:35:00,47.82,47.85,47.78,47.83,7407.0,44.4932,44.5211,44.456,44.5025,7407.0
2020-06-23 14:40:00,47.84,47.88,47.8,47.88,5103.0,44.5118,44.549,44.4746,44.549,5103.0
2020-06-23 14:45:00,47.88,47.91,47.85,47.88,7155.0,44.549,44.5769,44.5211,44.549,7155.0
2020-06-23 14:50:00,47.88,47.99,47.83,47.95,14434.0,44.549,44.6514,44.5025,44.6141,14434.0
2020-06-23 14:55:00,47.97,47.98,47.93,47.93,12024.0,44.6328,44.6421,44.5955,44.5955,12024.0
2020-06-23 15:00:00,47.92,47.92,47.86,47.91,4256.0,44.5862,44.5862,44.5304,44.5769,4256.0
2020-06-23 15:05:00,47.9,47.9,47.85,47.9,4702.0,44.5676,44.5676,44.5211,44.5676,4702.0
2020-06-23 15:10:00,47.89,47.94,47.85,47.87,12060.0,44.5583,44.6048,44.5211,44.5397,12060.0
2020-06-23 15:15:00,47.88,47.96,47.81,47.96,11505.0,44.549,44.6234,44.4839,44.6234,11505.0
2020-06-23 15:20:00,47.95,47.99,47.92,47.95,23383.0,44.6141,44.6514,44.5862,44.6141,23383.0
2020-06-23 15:25:00,47.95,47.99,47.87,47.95,22609.0,44.6141,44.6514,44.5397,44.6141,22609.0
2020-06-23 15:30:00,47.95,48.02,47.92,48.01,21353.0,44.6141,44.6793,44.5862,44.67,21353.0
2020-06-23 15:35:00,48.01,48.01,47.89,47.89,34156.0,44.67,44.67,44.5583,44.5583,34156.0
2020-06-23 15:40:00,47.9,47.93,47.83,47.9,20944.0,44.5676,44.5955,44.5025,44.5676,20944.0
2020-06-23 15:45:00,47.91,47.99,47.87,47.96,61844.0,44.5769,44.6514,44.5397,44.6234,61844.0
2020-06-23 15:50:00,47.95,47.99,47.9,47.98,77600.0,44.6141,44.6514,44.5676,44.6421,77600.0
2020-06-23 15:55:00,47.97,48.04,47.94,48.0,198972.0,44.6328,44.6979,44.6048,44.6607,198972.0
2020-06-24 09:30:00,47.36,47.51,47.1,47.4,97106.0,44.0652,44.2048,43.8233,44.1024,97106.0
2020-06-24 09:35:00,47.41,47.75,47.35,47.68,67778.0,44.1117,44.4281,44.0559,44.3629,67778.0
2020-06-24 09:40:00,47.68,48.11,47.66,47.95,41277.0,44.3629,44.763,44.3443,44.6141,41277.0
2020-06-24 09:45:00,47.98,48.06,47.71,47.75,24578.0,44.6421,44.7165,44.3908,44.4281,24578.0
2020-06-24 09:50:00,47.78,47.8,47.33,47.39,28952.0,44.456,44.4746,44.0373,44.0931,28952.0
2020-06-24 09:55:00,47.39,47.51,47.2,47.33,15992.0,44.0931,44.2048,43.9163,44.0373,15992.0
2020-06-24 10:00:00,47.32,47.44,47.22,47.4,30827.0,44.028,44.1396,43.9349,44.1024,30827.0
2020-06-24 10:05:00,47.37,47.59,47.32,47.58,3303.0,44.0745,44.2792,44.028,44.2699,3303.0
2020-06-24 10:10:00,47.63,47.9,47.63,47.79,17134.0,44.3164,44.5676,44.3164,44.4653,17134.0
2020-06-24 10:15:00,47.73,47.85,47.53,47.53,13205.0,44.4094,44.5211,44.2234,44.2234,13205.0
2020-06-24 10:20:00,47.48,47.66,47.46,47.58,6200.0,44.1768,44.3443,44.1582,44.2699,6200.0
2020-06-24 10:25:00,47.54,47.77,47.54,47.77,7011.0,44.2327,44.4467,44.2327,44.4467,7011.0
2020-06-24 10:30:00,47.71,47.75,47.54,47.75,12020.0,44.3908,44.4281,44.2327,44.4281,12020.0
2020-06-24 10:35:00,47.75,47.85,47.72,47.72,15324.0,44.4281,44.5211,44.4001,44.4001,15324.0
2020-06-24 10:40:00,47.74,47.92,47.7,47.81,11747.0,44.4188,44.5862,44.3815,44.4839,11747.0
2020-06-24 10:45:00,47.81,47.87,47.77,47.87,13141.0,44.4839,44.5397,44.4467,44.5397,13141.0
2020-06-24 10:50:00,47.88,48.06,47.88,47.98,14894.0,44.549,44.7165,44.549,44.6421,14894.0
2020-06-24 10:55:00,47.96,48.07,47.95,48.03,10027.0,44.6234,44.7258,44.6141,44.6886,10027.0
2020-06-24 11:00:00,47.96,48.08,47.94,48.01,26123.0,44.6234,44.7351,44.6048,44.67,26123.0
2020-06-24 11:05:00,48.01,48.08,47.91,47.91,22458.0,44.67,44.7351,44.5769,44.5769,22458.0
2020-06-24 11:10:00,47.9,47.93,47.53,47.6,15957.0,44.5676,44.5955,44.2234,44.2885,15957.0
2020-06-24 11:15:00,47.59,47.62,47.31,47.31,16583.0,44.2792,44.3071,44.0187,44.0187,16583.0
2020-06-24 11:20:00,47.31,47.35,46.75,46.92,52587.0,44.0187,44.0559,43.4976,43.6558,52587.0
2020-06-24 11:25:00,46.91,46.91,46.73,46.87,35776.0,43.6465,43.6465,43.479,43.6093,35776.0
2020-06-24 11:30:00,46.85,46.9,46.64,46.71,21513.0,43.5907,43.6372,43.3953,43.4604,21513.0
2020-06-24 11:35:00,46.71,46.71,46.26,46.27,46697.0,43.4604,43.4604,43.0417,43.051,46697.0
2020-06-24 11:40:00,46.31,46.37,45.97,46.0,57893.0,43.0882,43.1441,42.7719,42.7998,57893.0
2020-06-24 11:45:00,46.02,46.3,46.02,46.25,79304.0,42.8184,43.0789,42.8184,43.0324,79304.0
2020-06-24 11:50:00,46.22,46.37,45.99,46.13,23998.0,43.0045,43.1441,42.7905,42.9208,23998.0
2020-06-24 11:55:00,46.17,46.33,46.16,46.31,23554.0,42.958,43.1068,42.9487,43.0882,23554.0
2020-06-24 12:00:00,46.23,46.42,46.14,46.41,21522.0,43.0138,43.1906,42.9301,43.1813,21522.0
2020-06-24 12:05:00,46.35,46.4,46.09,46.09,10921.0,43.1255,43.172,42.8835,42.8835,10921.0
2020-06-24 12:10:00,46.12,46.17,46.01,46.17,10093.0,42.9115,42.958,42.8091,42.958,10093.0
2020-06-24 12:15:00,46.07,46.43,46.07,46.43,6088.0,42.8649,43.1999,42.8649,43.1999,6088.0
2020-06-24 12:20:00,46.41,46.54,46.36,46.39,11613.0,43.1813,43.3022,43.1348,43.1627,11613.0
2020-06-24 12:25:00,46.34,46.34,46.2,46.32,8809.0,43.1162,43.1162,42.9859,43.0975,8809.0
2020-06-24 12:30:00,46.32,46.32,46.22,46.29,9448.0,43.0975,43.0975,43.0045,43.0696,9448.0
2020-06-24 12:35:00,46.22,46.31,46.21,46.27,7050.0,43.0045,43.0882,42.9952,43.051,7050.0
2020-06-24 12:40:00,46.28,46.49,46.27,46.47,9405.0,43.0603,43.2557,43.051,43.2371,9405.0
2020-06-24 12:45:00,46.47,46.63,46.47,46.56,8972.0,43.2371,43.386,43.2371,43.3208,8972.0
2020-06-24 12:50:00,46.55,46.74,46.53,46.73,11545.0,43.3115,43.4883,43.2929,43.479,11545.0
2020-06-24 12:55:00,46.72,46.87,46.68,46.84,13372.0,43.4697,43.6093,43.4325,43.5814,13372.0
2020-06-24 13:00:00,46.86,46.94,46.84,46.93,11985.0,43.6,43.6744,43.5814,43.6651,11985.0
2020-06-24 13:05:00,46.91,46.97,46.59,46.62,26863.0,43.6465,43.7023,43.3488,43.3767,26863.0
2020-06-24 13:10:00,46.63,46.75,46.63,46.71,6724.0,43.386,43.4976,43.386,43.4604,6724.0
2020-06-24 13:15:00,46.72,46.88,46.67,46.87,11946.0,43.4697,43.6186,43.4232,43.6093,11946.0
2020-06-24 13:20:00,46.81,46.83,46.53,46.53,10157.0,43.5535,43.5721,43.2929,43.2929,10157.0
2020-06-24 13:25:00,46.53,46.56,46.41,46.46,11616.0,43.2929,43.3208,43.1813,43.2278,11616.0
2020-06-24 13:30:00,46.45,46.47,46.35,46.39,9605.0,43.2185,43.2371,43.1255,43.1627,9605.0
2020-06-24 13:35:00,46.38,46.68,46.38,46.68,7170.0,43.1534,43.4325,43.1534,43.4325,7170.0
2020-06-24 13:40:00,46.66,46.82,46.63,46.81,12380.0,43.4139,43.5628,43.386,43.5535,12380.0
2020-06-24 13:45:00,46.81,46.87,46.78,46.87,12986.0,43.5535,43.6093,43.5255,43.6093,12986.0
2020-06-24 13:50:00,46.88,46.93,46.84,46.88,13530.0,43.6186,43.6651,43.5814,43.6186,13530.0
2020-06-24 13:55:00,46.89,46.94,46.82,46.87,13877.0,43.6279,43.6744,43.5628,43.6093,13877.0
2020-06-24 14:00:00,46.87,46.96,46.73,46.81,11916.0,43.6093,43.693,43.479,43.5535,11916.0
2020-06-24 14:05:00,46.82,46.99,46.8,46.98,9907.0,43.5628,43.7209,43.5441,43.7116,9907.0
2020-06-24 14:10:00,46.99,47.07,46.91,46.91,9401.0,43.7209,43.7954,43.6465,43.6465,9401.0
2020-06-24 14:15:00,46.91,46.97,46.85,46.91,6994.0,43.6465,43.7023,43.5907,43.6465,6994.0
2020-06-24 14:20:00,46.92,46.96,46.7,46.76,7481.0,43.6558,43.693,43.4511,43.5069,7481.0
2020-06-24 14:25:00,46.77,46.78,46.65,46.78,9243.0,43.5162,43.5255,43.4046,43.5255,9243.0
2020-06-24 14:30:00,46.76,46.89,46.75,46.84,11219.0,43.5069,43.6279,43.4976,43.5814,11219.0
2020-06-24 14:35:00,46.84,46.85,46.61,46.7,6597.0,43.5814,43.5907,43.3674,43.4511,6597.0
2020-06-24 14:40:00,46.7,46.76,46.65,46.69,6770.0,43.4511,43.5069,43.4046,43.4418,6770.0
2020-06-24 14:45:00,46.7,46.72,46.63,46.66,5944.0,43.4511,43.4697,43.386,43.4139,5944.0
2020-06-24 14:50:00,46.63,46.64,46.42,46.53,8108.0,43.386,43.3953,43.1906,43.2929,8108.0
2020-06-24 14:55:00,46.55,46.62,46.53,46.55,5683.0,43.3115,43.3767,43.2929,43.3115,5683.0
2020-06-24 15:00:00,46.56,46.57,46.4,46.5,20051.0,43.3208,43.3301,43.172,43.265,20051.0
2020-06-24 15:05:00,46.5,46.5,46.38,46.39,14584.0,43.265,43.265,43.1534,43.1627,14584.0
2020-06-24 15:10:00,46.41,46.53,46.39,46.53,14540.0,43.1813,43.2929,43.1627,43.2929,14540.0
2020-06-24 15:15:00,46.54,46.74,46.52,46.74,18778.0,43.3022,43.4883,43.2836,43.4883,18778.0
2020-06-24 15:20:00,46.74,46.75,46.61,46.69,11223.0,43.4883,43.4976,43.3674,43.4418,11223.0
2020-06-24 15:25:00,46.69,46.83,46.69,46.8,21268.0,43.4418,43.5721,43.4418,43.5441,21268.0
2020-06-24 15:30:00,46.81,46.84,46.72,46.72,13768.0,43.5535,43.5814,43.4697,43.4697,13768.0
2020-06-24 15:35:00,46.75,46.81,46.67,46.78,22247.0,43.4976,43.5535,43.4232,43.5255,22247.0
2020-06-24 15:40:00,46.8,46.94,46.8,46.88,29301.0,43.5441,43.6744,43.5441,43.6186,29301.0
2020-06-24 15:45:00,46.89,46.97,46.76,46.81,17493.0,43.6279,43.7023,43.5069,43.5535,17493.0
2020-06-24 15:50:00,46.8,46.8,46.53,46.56,28138.0,43.5441,43.5441,43.2929,43.3208,28138.0
2020-06-24 15:55:00,46.56,46.67,46.51,46.65,115949.0,43.3208,43.4232,43.2743,43.4046,115949.0
2020-06-25 09:30:00,46.64,46.7,46.28,46.38,47718.0,43.3953,43.4511,43.0603,43.1534,47718.0
2020-06-25 09:35:00,46.41,46.57,46.27,46.39,12381.0,43.1813,43.3301,43.051,43.1627,12381.0
2020-06-25 09:40:00,46.39,46.39,46.1,46.2,16990.0,43.1627,43.1627,42.8928,42.9859,16990.0
2020-06-25 09:45:00,46.21,46.23,46.05,46.06,11818.0,42.9952,43.0138,42.8463,42.8556,11818.0
2020-06-25 09:50:00,46.02,46.46,45.96,46.33,18426.0,42.8184,43.2278,42.7626,43.1068,18426.0
2020-06-25 09:55:00,46.33,46.33,46.04,46.26,20486.0,43.1068,43.1068,42.837,43.0417,20486.0
2020-06-25 10:00:00,46.24,46.3,46.09,46.24,18514.0,43.0231,43.0789,42.8835,43.0231,18514.0
2020-06-25 10:05:00,46.18,46.18,45.8,45.86,15948.0,42.9673,42.9673,42.6137,42.6695,15948.0
2020-06-25 10:10:00,45.88,46.12,45.86,45.91,9853.0,42.6882,42.9115,42.6695,42.7161,9853.0
2020-06-25 10:15:00,45.86,46.09,45.85,46.09,14358.0,42.6695,42.8835,42.6602,42.8835,14358.0
2020-06-25 10:20:00,46.11,46.26,46.11,46.26,12389.0,42.9022,43.0417,42.9022,43.0417,12389.0
2020-06-25 10:25:00,46.26,46.39,46.26,46.34,14214.0,43.0417,43.1627,43.0417,43.1162,14214.0
2020-06-25 10:30:00,46.34,46.42,46.25,46.42,37226.0,43.1162,43.1906,43.0324,43.1906,37226.0
2020-06-25 10:35:00,46.44,46.54,46.42,46.5,11344.0,43.2092,43.3022,43.1906,43.265,11344.0
2020-06-25 10:40:00,46.49,46.5,46.27,46.48,14690.0,43.2557,43.265,43.051,43.2464,14690.0
2020-06-25 10:45:00,46.49,46.52,46.22,46.25,6592.0,43.2557,43.2836,43.0045,43.0324,6592.0
2020-06-25 10:50:00,46.18,46.24,46.01,46.03,4800.0,42.9673,43.0231,42.8091,42.8277,4800.0
2020-06-25 10:55:00,46.05,46.14,45.99,46.1,8405.0,42.8463,42.9301,42.7905,42.8928,8405.0
2020-06-25 11:00:00,46.06,46.25,46.03,46.24,6909.0,42.8556,43.0324,42.8277,43.0231,6909.0
2020-06-25 11:05:00,46.21,46.28,46.06,46.28,4505.0,42.9952,43.0603,42.8556,43.0603,4505.0
2020-06-25 11:10:00,46.29,46.35,46.13,46.28,3238.0,43.0696,43.1255,42.9208,43.0603,3238.0
2020-06-25 11:15:00,46.25,46.33,46.2,46.33,4015.0,43.0324,43.1068,42.9859,43.1068,4015.0
2020-06-25 11:20:00,46.38,46.44,46.29,46.3,7509.0,43.1534,43.2092,43.0696,43.0789,7509.0
2020-06-25 11:25:00,46.33,46.34,46.2,46.21,6621.0,43.1068,43.1162,42.9859,42.9952,6621.0
2020-06-25 11:30:00,46.21,46.3,46.15,46.19,7295.0,42.9952,43.0789,42.9394,42.9766,7295.0
2020-06-25 11:35:00,46.19,46.42,46.14,46.42,6075.0,42.9766,43.1906,42.9301,43.1906,6075.0
2020-06-25 11:40:00,46.43,46.51,46.41,46.51,4519.0,43.1999,43.2743,43.1813,43.2743,4519.0
2020-06-25 11:45:00,46.51,46.54,46.44,46.5,5694.0,43.2743,43.3022,43.2092,43.265,5694.0
2020-06-25 11:50:00,46.43,46.43,46.34,46.34,5695.0,43.1999,43.1999,43.1162,43.1162,5695.0
2020-06-25 11:55:00,46.35,46.43,46.34,46.39,6348.0,43.1255,43.1999,43.1162,43.1627,6348.0
2020-06-25 12:00:00,46.41,46.66,46.41,46.63,14225.0,43.1813,43.4139,43.1813,43.386,14225.0
2020-06-25 12:05:00,46.68,46.73,46.58,46.58,6573.0,43.4325,43.479,43.3395,43.3395,6573.0
2020-06-25 12:10:00,46.59,46.61,46.47,46.48,6926.0,43.3488,43.3674,43.2371,43.2464,6926.0
2020-06-25 12:15:00,46.53,46.6,46.53,46.58,4450.0,43.2929,43.3581,43.2929,43.3395,4450.0
2020-06-25 12:20:00,46.6,46.6,46.47,46.48,4642.0,43.3581,43.3581,43.2371,43.2464,4642.0
2020-06-25 12:25:00,46.48,46.53,46.46,46.48,3123.0,43.2464,43.2929,43.2278,43.2464,3123.0
2020-06-25 12:30:00,46.5,46.54,46.36,46.44,9431.0,43.265,43.3022,43.1348,43.2092,9431.0
2020-06-25 12:35:00,46.43,46.51,46.41,46.45,3495.0,43.1999,43.2743,43.1813,43.2185,3495.0
2020-06-25 12:40:00,46.44,46.47,46.39,46.39,3620.0,43.2092,43.2371,43.1627,43.1627,3620.0
2020-06-25 12:45:00,46.42,46.52,46.41,46.51,4920.0,43.1906,43.2836,43.1813,43.2743,4920.0
2020-06-25 12:50:00,46.52,46.57,46.46,46.56,3900.0,43.2836,43.3301,43.2278,43.3208,3900.0
2020-06-25 12:55:00,46.55,46.55,46.42,46.43,4750.0,43.3115,43.3115,43.1906,43.1999,4750.0
2020-06-25 13:00:00,46.42,46.42,46.32,46.33,3059.0,43.1906,43.1906,43.0975,43.1068,3059.0
2020-06-25 13:05:00,46.35,46.39,46.33,46.39,3289.0,43.1255,43.1627,43.1068,43.1627,3289.0
2020-06-25 13:10:00,46.39,46.41,46.33,46.39,4495.0,43.1627,43.1813,43.1068,43.1627,4495.0
2020-06-25 13:15:00,46.4,46.41,46.28,46.29,5142.0,43.172,43.1813,43.0603,43.0696,5142.0
2020-06-25 13:20:00,46.28,46.36,46.28,46.3,5450.0,43.0603,43.1348,43.0603,43.0789,5450.0
2020-06-25 13:25:00,46.3,46.3,46.24,46.25,1800.0,43.0789,43.0789,43.0231,43.0324,1800.0
2020-06-25 13:30:00,46.29,46.29,46.2,46.24,4755.0,43.0696,43.0696,42.9859,43.0231,4755.0
2020-06-25 13:35:00,46.23,46.31,46.23,46.27,3700.0,43.0138,43.0882,43.0138,43.051,3700.0
2020-06-25 13:40:00,46.26,46.29,46.22,46.23,3205.0,43.0417,43.0696,43.0045,43.0138,3205.0
2020-06-25 13:45:00,46.25,46.37,46.25,46.35,2756.0,43.0324,43.1441,43.0324,43.1255,2756.0
2020-06-25 13:50:00,46.35,46.36,46.33,46.34,2198.0,43.1255,43.1348,43.1068,43.1162,2198.0
2020-06-25 13:55:00,46.33,46.35,46.24,46.35,3905.0,43.1068,43.1255,43.0231,43.1255,3905.0
2020-06-25 14:00:00,46.35,46.35,46.19,46.2,3100.0,43.1255,43.1255,42.9766,42.9859,3100.0
2020-06-25 14:05:00,46.22,46.24,46.19,46.24,1599.0,43.0045,43.0231,42.9766,43.0231,1599.0
2020-06-25 14:10:00,46.2,46.28,46.2,46.24,3325.0,42.9859,43.0603,42.9859,43.0231,3325.0
2020-06-25 14:15:00,46.21,46.22,46.2,46.21,709.0,42.9952,43.0045,42.9859,42.9952,709.0
2020-06-25 14:20:00,46.16,46.16,46.08,46.1,4745.0,42.9487,42.9487,42.8742,42.8928,4745.0
2020-06-25 14:25:00,46.17,46.24,46.16,46.24,946.0,42.958,43.0231,42.9487,43.0231,946.0
2020-06-25 14:30:00,46.25,46.25,46.15,46.15,1900.0,43.0324,43.0324,42.9394,42.9394,1900.0
2020-06-25 14:35:00,46.14,46.19,46.12,46.19,1840.0,42.9301,42.9766,42.9115,42.9766,1840.0
2020-06-25 14:40:00,46.2,46.23,46.19,46.21,950.0,42.9859,43.0138,42.9766,42.9952,950.0
2020-06-25 14:45:00,46.23,46.27,46.2,46.25,7915.0,43.0138,43.051,42.9859,43.0324,7915.0
2020-06-25 14:50:00,46.29,46.36,46.29,46.33,1678.0,43.0696,43.1348,43.0696,43.1068,1678.0
2020-06-25 14:55:00,46.33,46.36,46.29,46.29,3985.0,43.1068,43.1348,43.0696,43.0696,3985.0
2020-06-25 15:00:00,46.28,46.44,46.27,46.43,7264.0,43.0603,43.2092,43.051,43.1999,7264.0
2020-06-25 15:05:00,46.44,46.54,46.44,46.53,14243.0,43.2092,43.3022,43.2092,43.2929,14243.0
2020-06-25 15:10:00,46.49,46.63,46.46,46.63,16596.0,43.2557,43.386,43.2278,43.386,16596.0
2020-06-25 15:15:00,46.63,46.69,46.6,46.62,5414.0,43.386,43.4418,43.3581,43.3767,5414.0
2020-06-25 15:20:00,46.65,46.71,46.6,46.7,25707.0,43.4046,43.4604,43.3581,43.4511,25707.0
2020-06-25 15:25:00,46.67,46.8,46.67,46.71,10245.0,43.4232,43.5441,43.4232,43.4604,10245.0
2020-06-25 15:30:00,46.72,46.73,46.57,46.61,12320.0,43.4697,43.479,43.3301,43.3674,12320.0
2020-06-25 15:35:00,46.67,46.86,46.67,46.86,25430.0,43.4232,43.6,43.4232,43.6,25430.0
2020-06-25 15:40:00,46.87,46.87,46.77,46.81,24317.0,43.6093,43.6093,43.5162,43.5535,24317.0
2020-06-25 15:45:00,46.81,46.85,46.77,46.8,13750.0,43.5535,43.5907,43.5162,43.5441,13750.0
2020-06-25 15:50:00,46.78,46.86,46.76,46.83,11947.0,43.5255,43.6,43.5069,43.5721,11947.0
2020-06-25 15:55:00,46.81,46.98,46.8,46.94,69614.0,43.5535,43.7116,43.5441,43.6744,69614.0
2020-06-26 09:30:00,46.32,46.5,46.27,46.38,60347.0,43.0975,43.265,43.051,43.1534,60347.0
2020-06-26 09:35:00,46.39,46.51,46.32,46.43,24070.0,43.1627,43.2743,43.0975,43.1999,24070.0
2020-06-26 09:40:00,46.42,46.42,46.02,46.04,23223.0,43.1906,43.1906,42.8184,42.837,23223.0
2020-06-26 09:45:00,46.04,46.18,45.93,46.18,15047.0,42.837,42.9673,42.7347,42.9673,15047.0
2020-06-26 09:50:00,46.19,46.24,46.1,46.13,8406.0,42.9766,43.0231,42.8928,42.9208,8406.0
2020-06-26 09:55:00,46.1,46.1,45.9,46.03,15798.0,42.8928,42.8928,42.7068,42.8277,15798.0
2020-06-26 10:00:00,46.03,46.05,45.81,45.88,23399.0,42.8277,42.8463,42.623,42.6882,23399.0
2020-06-26 10:05:00,45.88,46.17,45.86,46.07,11567.0,42.6882,42.958,42.6695,42.8649,11567.0
2020-06-26 10:10:00,46.08,46.08,45.81,45.82,38306.0,42.8742,42.8742,42.623,42.6323,38306.0
2020-06-26 10:15:00,45.81,45.81,45.52,45.67,19732.0,42.623,42.623,42.3532,42.4928,19732.0
2020-06-26 10:20:00,45.66,45.85,45.56,45.82,15023.0,42.4835,42.6602,42.3904,42.6323,15023.0
2020-06-26 10:25:00,45.83,45.83,45.7,45.77,12567.0,42.6416,42.6416,42.5207,42.5858,12567.0
2020-06-26 10:30:00,45.78,45.94,45.67,45.73,18693.0,42.5951,42.744,42.4928,42.5486,18693.0
2020-06-26 10:35:00,45.72,45.91,45.67,45.9,13571.0,42.5393,42.7161,42.4928,42.7068,13571.0
2020-06-26 10:40:00,45.9,45.91,45.76,45.84,8472.0,42.7068,42.7161,42.5765,42.6509,8472.0
2020-06-26 10:45:00,45.83,45.92,45.81,45.87,6215.0,42.6416,42.7254,42.623,42.6788,6215.0
2020-06-26 10:50:00,45.91,45.94,45.62,45.65,13927.0,42.7161,42.744,42.4462,42.4742,13927.0
2020-06-26 10:55:00,45.63,45.88,45.6,45.86,9303.0,42.4555,42.6882,42.4276,42.6695,9303.0
2020-06-26 11:00:00,45.89,46.2,45.89,46.17,13276.0,42.6975,42.9859,42.6975,42.958,13276.0
2020-06-26 11:05:00,46.15,46.23,46.08,46.22,15230.0,42.9394,43.0138,42.8742,43.0045,15230.0
2020-06-26 11:10:00,46.22,46.39,46.22,46.39,18076.0,43.0045,43.1627,43.0045,43.1627,18076.0
2020-06-26 11:15:00,46.39,46.52,46.35,46.45,48258.0,43.1627,43.2836,43.1255,43.2185,48258.0
2020-06-26 11:20:00,46.48,46.73,46.48,46.7,19923.0,43.2464,43.479,43.2464,43.4511,19923.0
2020-06-26 11:25:00,46.71,46.87,46.7,46.83,12565.0,43.4604,43.6093,43.4511,43.5721,12565.0
2020-06-26 11:30:00,46.81,46.89,46.56,46.6,14167.0,43.5535,43.6279,43.3208,43.3581,14167.0
2020-06-26 11:35:00,46.64,47.01,46.63,46.92,15058.0,43.3953,43.7395,43.386,43.6558,15058.0
2020-06-26 11:40:00,46.93,46.94,46.72,46.75,11353.0,43.6651,43.6744,43.4697,43.4976,11353.0
2020-06-26 11:45:00,46.78,46.92,46.7,46.91,11895.0,43.5255,43.6558,43.4511,43.6465,11895.0
2020-06-26 11:50:00,46.94,46.97,46.86,46.86,7680.0,43.6744,43.7023,43.6,43.6,7680.0
2020-06-26 11:55:00,46.85,46.88,46.77,46.85,8296.0,43.5907,43.6186,43.5162,43.5907,8296.0
2020-06-26 12:00:00,46.87,46.87,46.71,46.71,6795.0,43.6093,43.6093,43.4604,43.4604,6795.0
2020-06-26 12:05:00,46.73,46.78,46.63,46.63,14430.0,43.479,43.5255,43.386,43.386,14430.0
2020-06-26 12:10:00,46.62,46.69,46.51,46.53,7361.0,43.3767,43.4418,43.2743,43.2929,7361.0
2020-06-26 12:15:00,46.53,46.66,46.53,46.65,3455.0,43.2929,43.4139,43.2929,43.4046,3455.0
2020-06-26 12:20:00,46.63,46.77,46.61,46.74,8241.0,43.386,43.5162,43.3674,43.4883,8241.0
2020-06-26 12:25:00,46.67,46.67,46.58,46.62,5304.0,43.4232,43.4232,43.3395,43.3767,5304.0
2020-06-26 12:30:00,46.65,46.82,46.64,46.75,14690.0,43.4046,43.5628,43.3953,43.4976,14690.0
2020-06-26 12:35:00,46.76,46.81,46.7,46.78,8077.0,43.5069,43.5535,43.4511,43.5255,8077.0
2020-06-26 12:40:00,46.78,46.82,46.72,46.81,18073.0,43.5255,43.5628,43.4697,43.5535,18073.0
2020-06-26 12:45:00,46.82,46.82,46.75,46.77,8344.0,43.5628,43.5628,43.4976,43.5162,8344.0
2020-06-26 12:50:00,46.79,46.95,46.79,46.9,10036.0,43.5348,43.6837,43.5348,43.6372,10036.0
2020-06-26 12:55:00,46.91,46.98,46.89,46.95,9099.0,43.6465,43.7116,43.6279,43.6837,9099.0
2020-06-26 13:00:00,46.97,47.11,46.96,47.05,14605.0,43.7023,43.8326,43.693,43.7768,14605.0
2020-06-26 13:05:00,47.08,47.21,47.06,47.16,25383.0,43.8047,43.9256,43.7861,43.8791,25383.0
2020-06-26 13:10:00,47.18,47.25,47.15,47.24,18618.0,43.8977,43.9628,43.8698,43.9535,18618.0
2020-06-26 13:15:00,47.24,47.31,47.21,47.26,20064.0,43.9535,44.0187,43.9256,43.9721,20064.0
2020-06-26 13:20:00,47.3,47.3,47.09,47.1,23353.0,44.0094,44.0094,43.814,43.8233,23353.0
2020-06-26 13:25:00,47.14,47.16,47.04,47.05,11757.0,43.8605,43.8791,43.7675,43.7768,11757.0
2020-06-26 13:30:00,47.03,47.06,46.97,46.98,11859.0,43.7581,43.7861,43.7023,43.7116,11859.0
2020-06-26 13:35:00,46.98,47.1,46.95,47.02,11346.0,43.7116,43.8233,43.6837,43.7488,11346.0
2020-06-26 13:40:00,47.02,47.02,46.91,46.96,8059.0,43.7488,43.7488,43.6465,43.693,8059.0
2020-06-26 13:45:00,46.97,47.08,46.93,47.08,7107.0,43.7023,43.8047,43.6651,43.8047,7107.0
2020-06-26 13:50:00,47.1,47.11,47.04,47.04,6928.0,43.8233,43.8326,43.7675,43.7675,6928.0
2020-06-26 13:55:00,47.05,47.13,47.03,47.13,7424.0,43.7768,43.8512,43.7581,43.8512,7424.0
2020-06-26 14:00:00,47.12,47.2,47.07,47.19,9060.0,43.8419,43.9163,43.7954,43.907,9060.0
2020-06-26 14:05:00,47.2,47.22,47.1,47.11,7244.0,43.9163,43.9349,43.8233,43.8326,7244.0
2020-06-26 14:10:00,47.12,47.17,46.98,46.98,5971.0,43.8419,43.8884,43.7116,43.7116,5971.0
2020-06-26 14:15:00,46.96,46.99,46.91,46.96,9439.0,43.693,43.7209,43.6465,43.693,9439.0
2020-06-26 14:20:00,46.97,47.02,46.94,47.02,8608.0,43.7023,43.7488,43.6744,43.7488,8608.0
2020-06-26 14:25:00,47.03,47.06,46.96,46.99,5346.0,43.7581,43.7861,43.693,43.7209,5346.0
2020-06-26 14:30:00,47.04,47.05,46.94,47.01,8373.0,43.7675,43.7768,43.6744,43.7395,8373.0
2020-06-26 14:35:00,47.0,47.14,47.0,47.14,8496.0,43.7302,43.8605,43.7302,43.8605,8496.0
2020-06-26 14:40:00,47.14,47.24,47.12,47.19,13724.0,43.8605,43.9535,43.8419,43.907,13724.0
2020-06-26 14:45:00,47.17,47.19,47.05,47.08,10055.0,43.8884,43.907,43.7768,43.8047,10055.0
2020-06-26 14:50:00,47.09,47.2,47.07,47.2,8168.0,43.814,43.9163,43.7954,43.9163,8168.0
2020-06-26 14:55:00,47.2,47.27,47.16,47.25,12709.0,43.9163,43.9815,43.8791,43.9628,12709.0
2020-06-26 15:00:00,47.24,47.34,47.16,47.34,15135.0,43.9535,44.0466,43.8791,44.0466,15135.0
2020-06-26 15:05:00,47.35,47.45,47.35,47.45,13049.0,44.0559,44.1489,44.0559,44.1489,13049.0
2020-06-26 15:10:00,47.44,47.44,47.17,47.17,25342.0,44.1396,44.1396,43.8884,43.8884,25342.0
2020-06-26 15:15:00,47.19,47.25,47.18,47.24,9616.0,43.907,43.9628,43.8977,43.9535,9616.0
2020-06-26 15:20:00,47.25,47.34,47.22,47.31,14624.0,43.9628,44.0466,43.9349,44.0187,14624.0
2020-06-26 15:25:00,47.31,47.41,47.3,47.34,11587.0,44.0187,44.1117,44.0094,44.0466,11587.0
2020-06-26 15:30:00,47.37,47.44,47.32,47.44,18834.0,44.0745,44.1396,44.028,44.1396,18834.0
2020-06-26 15:35:00,47.44,47.45,47.27,47.28,23785.0,44.1396,44.1489,43.9815,43.9908,23785.0
2020-06-26 15:40:00,47.27,47.41,47.26,47.41,29141.0,43.9815,44.1117,43.9721,44.1117,29141.0
2020-06-26 15:45:00,47.43,47.53,47.41,47.42,40174.0,44.1303,44.2234,44.1117,44.121,40174.0
2020-06-26 15:50:00,47.42,47.49,47.38,47.4,47340.0,44.121,44.1861,44.0838,44.1024,47340.0
2020-06-26 15:55:00,47.4,47.5,47.37,47.4,114393.0,44.1024,44.1955,44.0745,44.1024,114393.0
2020-06-29 09:30:00,47.5,47.64,47.38,47.56,54245.0,44.1955,44.3257,44.0838,44.2513,54245.0
2020-06-29 09:35:00,47.48,47.48,47.16,47.16,18957.0,44.1768,44.1768,43.8791,43.8791,18957.0
2020-06-29 09:40:00,47.14,47.55,47.07,47.45,15772.0,43.8605,44.242,43.7954,44.1489,15772.0
2020-06-29 09:45:00,47.45,47.52,47.29,47.37,12386.0,44.1489,44.2141,44.0001,44.0745,12386.0
2020-06-29 09:50:00,47.31,47.31,47.14,47.23,8463.0,44.0187,44.0187,43.8605,43.9442,8463.0
2020-06-29 09:55:00,47.22,47.47,47.18,47.46,16181.0,43.9349,44.1675,43.8977,44.1582,16181.0
2020-06-29 10:00:00,47.47,47.52,47.23,47.23,12896.0,44.1675,44.2141,43.9442,43.9442,12896.0
2020-06-29 10:05:00,47.24,47.31,47.13,47.24,10287.0,43.9535,44.0187,43.8512,43.9535,10287.0
2020-06-29 10:10:00,47.28,47.46,47.25,47.43,8039.0,43.9908,44.1582,43.9628,44.1303,8039.0
2020-06-29 10:15:00,47.4,47.43,47.27,47.41,12496.0,44.1024,44.1303,43.9815,44.1117,12496.0
2020-06-29 10:20:00,47.39,47.47,47.34,47.34,19036.0,44.0931,44.1675,44.0466,44.0466,19036.0
2020-06-29 10:25:00,47.31,47.46,47.27,47.3,23236.0,44.0187,44.1582,43.9815,44.0094,23236.0
2020-06-29 10:30:00,47.3,47.33,47.17,47.23,13518.0,44.0094,44.0373,43.8884,43.9442,13518.0
2020-06-29 10:35:00,47.22,47.4,47.2,47.35,13200.0,43.9349,44.1024,43.9163,44.0559,13200.0
2020-06-29 10:40:00,47.33,47.42,47.29,47.42,9322.0,44.0373,44.121,44.0001,44.121,9322.0
2020-06-29 10:45:00,47.44,47.5,47.38,47.46,9749.0,44.1396,44.1955,44.0838,44.1582,9749.0
2020-06-29 10:50:00,47.46,47.5,47.4,47.42,9900.0,44.1582,44.1955,44.1024,44.121,9900.0
2020-06-29 10:55:00,47.42,47.48,47.4,47.41,22950.0,44.121,44.1768,44.1024,44.1117,22950.0
2020-06-29 11:00:00,47.41,47.51,47.4,47.44,23303.0,44.1117,44.2048,44.1024,44.1396,23303.0
2020-06-29 11:05:00,47.44,47.47,47.35,47.42,37854.0,44.1396,44.1675,44.0559,44.121,37854.0
2020-06-29 11:10:00,47.42,47.47,47.4,47.44,18055.0,44.121,44.1675,44.1024,44.1396,18055.0
2020-06-29 11:15:00,47.46,47.7,47.46,47.68,25808.0,44.1582,44.3815,44.1582,44.3629,25808.0
2020-06-29 11:20:00,47.68,47.82,47.64,47.78,21420.0,44.3629,44.4932,44.3257,44.456,21420.0
2020-06-29 11:25:00,47.78,47.78,47.68,47.68,12589.0,44.456,44.456,44.3629,44.3629,12589.0
2020-06-29 11:30:00,47.69,47.74,47.62,47.67,11555.0,44.3722,44.4188,44.3071,44.3536,11555.0
2020-06-29 11:35:00,47.67,47.73,47.65,47.67,15109.0,44.3536,44.4094,44.335,44.3536,15109.0
2020-06-29 11:40:00,47.66,47.7,47.59,47.69,10940.0,44.3443,44.3815,44.2792,44.3722,10940.0
2020-06-29 11:45:00,47.68,47.73,47.66,47.67,14104.0,44.3629,44.4094,44.3443,44.3536,14104.0
2020-06-29 11:50:00,47.67,47.74,47.64,47.74,6401.0,44.3536,44.4188,44.3257,44.4188,6401.0
2020-06-29 11:55:00,47.73,47.84,47.71,47.83,23456.0,44.4094,44.5118,44.3908,44.5025,23456.0
2020-06-29 12:00:00,47.83,47.85,47.8,47.81,7522.0,44.5025,44.5211,44.4746,44.4839,7522.0
2020-06-29 12:05:00,47.84,47.87,47.8,47.86,15488.0,44.5118,44.5397,44.4746,44.5304,15488.0
2020-06-29 12:10:00,47.84,47.87,47.75,47.85,6427.0,44.5118,44.5397,44.4281,44.5211,6427.0
2020-06-29 12:15:00,47.85,47.89,47.75,47.79,14210.0,44.5211,44.5583,44.4281,44.4653,14210.0
2020-06-29 12:20:00,47.76,47.82,47.76,47.79,7360.0,44.4374,44.4932,44.4374,44.4653,7360.0
2020-06-29 12:25:00,47.77,47.78,47.71,47.73,10566.0,44.4467,44.456,44.3908,44.4094,10566.0
2020-06-29 12:30:00,47.73,47.74,47.66,47.67,14097.0,44.4094,44.4188,44.3443,44.3536,14097.0
2020-06-29 12:35:00,47.67,47.68,47.54,47.68,18683.0,44.3536,44.3629,44.2327,44.3629,18683.0
2020-06-29 12:40:00,47.68,47.68,47.54,47.55,3096.0,44.3629,44.3629,44.2327,44.242,3096.0
2020-06-29 12:45:00,47.53,47.56,47.49,47.5,10506.0,44.2234,44.2513,44.1861,44.1955,10506.0
2020-06-29 12:50:00,47.5,47.56,47.47,47.55,21500.0,44.1955,44.2513,44.1675,44.242,21500.0
2020-06-29 12:55:00,47.55,47.7,47.55,47.67,7713.0,44.242,44.3815,44.242,44.3536,7713.0
2020-06-29 13:00:00,47.66,47.66,47.53,47.54,9684.0,44.3443,44.3443,44.2234,44.2327,9684.0
2020-06-29 13:05:00,47.54,47.55,47.49,47.55,10507.0,44.2327,44.242,44.1861,44.242,10507.0
2020-06-29 13:10:00,47.54,47.62,47.53,47.59,8689.0,44.2327,44.3071,44.2234,44.2792,8689.0
2020-06-29 13:15:00,47.61,47.64,47.52,47.52,4651.0,44.2978,44.3257,44.2141,44.2141,4651.0
2020-06-29 13:20:00,47.53,47.63,47.52,47.57,4506.0,44.2234,44.3164,44.2141,44.2606,4506.0
2020-06-29 13:25:00,47.52,47.54,47.48,47.53,15115.0,44.2141,44.2327,44.1768,44.2234,15115.0
2020-06-29 13:30:00,47.54,47.63,47.54,47.59,12655.0,44.2327,44.3164,44.2327,44.2792,12655.0
2020-06-29 13:35:00,47.6,47.6,47.54,47.58,3091.0,44.2885,44.2885,44.2327,44.2699,3091.0
2020-06-29 13:40:00,47.59,47.61,47.52,47.52,2037.0,44.2792,44.2978,44.2141,44.2141,2037.0
2020-06-29 13:45:00,47.52,47.6,47.49,47.6,10500.0,44.2141,44.2885,44.1861,44.2885,10500.0
2020-06-29 13:50:00,47.6,47.62,47.52,47.55,2650.0,44.2885,44.3071,44.2141,44.242,2650.0
2020-06-29 13:55:00,47.52,47.53,47.49,47.52,5200.0,44.2141,44.2234,44.1861,44.2141,5200.0
2020-06-29 14:00:00,47.51,47.52,47.44,47.5,21455.0,44.2048,44.2141,44.1396,44.1955,21455.0
2020-06-29 14:05:00,47.51,47.51,47.44,47.49,8536.0,44.2048,44.2048,44.1396,44.1861,8536.0
2020-06-29 14:10:00,47.5,47.59,47.5,47.54,3944.0,44.1955,44.2792,44.1955,44.2327,3944.0
2020-06-29 14:15:00,47.52,47.53,47.49,47.51,2310.0,44.2141,44.2234,44.1861,44.2048,2310.0
2020-06-29 14:20:00,47.53,47.65,47.53,47.63,4821.0,44.2234,44.335,44.2234,44.3164,4821.0
2020-06-29 14:25:00,47.63,47.66,47.61,47.62,13761.0,44.3164,44.3443,44.2978,44.3071,13761.0
2020-06-29 14:30:00,47.61,47.65,47.59,47.64,2400.0,44.2978,44.335,44.2792,44.3257,2400.0
2020-06-29 14:35:00,47.64,47.68,47.63,47.66,7481.0,44.3257,44.3629,44.3164,44.3443,7481.0
2020-06-29 14:40:00,47.66,47.73,47.64,47.72,4211.0,44.3443,44.4094,44.3257,44.4001,4211.0
2020-06-29 14:45:00,47.74,47.77,47.71,47.77,3095.0,44.4188,44.4467,44.3908,44.4467,3095.0
2020-06-29 14:50:00,47.75,47.79,47.74,47.78,3200.0,44.4281,44.4653,44.4188,44.456,3200.0
2020-06-29 14:55:00,47.76,47.82,47.76,47.81,3441.0,44.4374,44.4932,44.4374,44.4839,3441.0
2020-06-29 15:00:00,47.79,47.8,47.71,47.71,9399.0,44.4653,44.4746,44.3908,44.3908,9399.0
2020-06-29 15:05:00,47.71,47.74,47.67,47.68,5721.0,44.3908,44.4188,44.3536,44.3629,5721.0
2020-06-29 15:10:00,47.7,47.79,47.68,47.79,4792.0,44.3815,44.4653,44.3629,44.4653,4792.0
2020-06-29 15:15:00,47.78,47.87,47.77,47.85,12715.0,44.456,44.5397,44.4467,44.5211,12715.0
2020-06-29 15:20:00,47.85,47.9,47.85,47.88,9150.0,44.5211,44.5676,44.5211,44.549,9150.0
2020-06-29 15:25:00,47.85,47.94,47.82,47.91,17507.0,44.5211,44.6048,44.4932,44.5769,17507.0
2020-06-29 15:30:00,47.91,47.98,47.91,47.91,37212.0,44.5769,44.6421,44.5769,44.5769,37212.0
2020-06-29 15:35:00,47.9,47.92,47.83,47.89,20479.0,44.5676,44.5862,44.5025,44.5583,20479.0
2020-06-29 15:40:00,47.9,47.99,47.9,47.99,33569.0,44.5676,44.6514,44.5676,44.6514,33569.0
2020-06-29 15:45:00,48.0,48.04,48.0,48.02,29726.0,44.6607,44.6979,44.6607,44.6793,29726.0
2020-06-29 15:50:00,48.02,48.02,47.91,48.01,36549.0,44.6793,44.6793,44.5769,44.67,36549.0
2020-06-29 15:55:00,48.01,48.03,47.94,48.0,56858.0,44.67,44.6886,44.6048,44.6607,56858.0
2020-06-30 09:30:00,47.74,47.83,47.53,47.61,50891.0,44.4188,44.5025,44.2234,44.2978,50891.0
2020-06-30 09:35:00,47.6,47.71,47.51,47.63,15106.0,44.2885,44.3908,44.2048,44.3164,15106.0
2020-06-30 09:40:00,47.63,47.83,47.56,47.81,21986.0,44.3164,44.5025,44.2513,44.4839,21986.0
2020-06-30 09:45:00,47.77,47.8,47.65,47.78,19409.0,44.4467,44.4746,44.335,44.456,19409.0
2020-06-30 09:50:00,47.78,47.78,47.6,47.7,12023.0,44.456,44.456,44.2885,44.3815,12023.0
2020-06-30 09:55:00,47.7,47.95,47.68,47.93,15277.0,44.3815,44.6141,44.3629,44.5955,15277.0
2020-06-30 10:00:00,47.95,47.96,47.79,47.87,14040.0,44.6141,44.6234,44.4653,44.5397,14040.0
2020-06-30 10:05:00,47.88,48.11,47.84,48.05,13378.0,44.549,44.763,44.5118,44.7072,13378.0
2020-06-30 10:10:00,48.05,48.23,48.05,48.2,12441.0,44.7072,44.8747,44.7072,44.8468,12441.0
2020-06-30 10:15:00,48.24,48.54,48.24,48.38,77161.0,44.884,45.1631,44.884,45.0142,77161.0
2020-06-30 10:20:00,48.4,48.44,48.2,48.27,5552.0,45.0328,45.0701,44.8468,44.9119,5552.0
2020-06-30 10:25:00,48.31,48.44,48.15,48.23,12706.0,44.9491,45.0701,44.8002,44.8747,12706.0
2020-06-30 10:30:00,48.24,48.56,48.24,48.56,37744.0,44.884,45.1817,44.884,45.1817,37744.0
2020-06-30 10:35:00,48.57,48.77,48.57,48.77,28391.0,45.191,45.3771,45.191,45.3771,28391.0
2020-06-30 10:40:00,48.77,48.84,48.72,48.73,21388.0,45.3771,45.4422,45.3306,45.3399,21388.0
2020-06-30 10:45:00,48.74,49.18,48.74,49.16,58308.0,45.3492,45.7586,45.3492,45.74,58308.0
2020-06-30 10:50:00,49.16,49.38,49.12,49.3,18375.0,45.74,45.9447,45.7027,45.8702,18375.0
2020-06-30 10:55:00,49.35,49.43,49.13,49.35,66488.0,45.9167,45.9912,45.7121,45.9167,66488.0
2020-06-30 11:00:00,49.38,49.4,49.04,49.2,67393.0,45.9447,45.9633,45.6283,45.7772,67393.0
2020-06-30 11:05:00,49.18,49.46,49.18,49.44,38456.0,45.7586,46.0191,45.7586,46.0005,38456.0
2020-06-30 11:10:00,49.46,49.46,49.29,49.39,8757.0,46.0191,46.0191,45.8609,45.954,8757.0
2020-06-30 11:15:00,49.44,49.65,49.42,49.64,24874.0,46.0005,46.1959,45.9819,46.1866,24874.0
2020-06-30 11:20:00,49.67,49.8,49.59,49.68,30074.0,46.2145,46.3354,46.1401,46.2238,30074.0
2020-06-30 11:25:00,49.72,49.78,49.57,49.65,34084.0,46.261,46.3168,46.1214,46.1959,34084.0
2020-06-30 11:30:00,49.66,49.8,49.64,49.69,21770.0,46.2052,46.3354,46.1866,46.2331,21770.0
2020-06-30 11:35:00,49.7,49.76,49.54,49.58,41499.0,46.2424,46.2982,46.0935,46.1307,41499.0
2020-06-30 11:40:00,49.56,49.56,49.3,49.42,24046.0,46.1121,46.1121,45.8702,45.9819,24046.0
2020-06-30 11:45:00,49.45,49.52,49.32,49.49,16575.0,46.0098,46.0749,45.8888,46.047,16575.0
2020-06-30 11:50:00,49.5,49.52,49.39,49.41,24575.0,46.0563,46.0749,45.954,45.9726,24575.0
2020-06-30 11:55:00,49.41,49.45,49.31,49.31,14162.0,45.9726,46.0098,45.8795,45.8795,14162.0
2020-06-30 12:00:00,49.34,49.34,49.14,49.26,51814.0,45.9074,45.9074,45.7214,45.833,51814.0
2020-06-30 12:05:00,49.27,49.48,49.27,49.38,41099.0,45.8423,46.0377,45.8423,45.9447,41099.0
2020-06-30 12:10:00,49.38,49.4,49.26,49.26,6905.0,45.9447,45.9633,45.833,45.833,6905.0
2020-06-30 12:15:00,49.27,49.33,49.24,49.24,8561.0,45.8423,45.8981,45.8144,45.8144,8561.0
2020-06-30 12:20:00,49.21,49.28,49.19,49.24,4500.0,45.7865,45.8516,45.7679,45.8144,4500.0
2020-06-30 12:25:00,49.22,49.25,49.16,49.2,11165.0,45.7958,45.8237,45.74,45.7772,11165.0
2020-06-30 12:30:00,49.22,49.35,49.21,49.34,14295.0,45.7958,45.9167,45.7865,45.9074,14295.0
2020-06-30 12:35:00,49.34,49.46,49.34,49.39,12598.0,45.9074,46.0191,45.9074,45.954,12598.0
2020-06-30 12:40:00,49.39,49.44,49.34,49.44,6946.0,45.954,46.0005,45.9074,46.0005,6946.0
2020-06-30 12:45:00,49.46,49.47,49.37,49.41,8676.0,46.0191,46.0284,45.9354,45.9726,8676.0
2020-06-30 12:50:00,49.41,49.47,49.39,49.47,13894.0,45.9726,46.0284,45.954,46.0284,13894.0
2020-06-30 12:55:00,49.46,49.46,49.37,49.43,11587.0,46.0191,46.0191,45.9354,45.9912,11587.0
2020-06-30 13:00:00,49.42,49.49,49.42,49.48,9641.0,45.9819,46.047,45.9819,46.0377,9641.0
2020-06-30 13:05:00,49.47,49.47,49.38,49.41,12014.0,46.0284,46.0284,45.9447,45.9726,12014.0
2020-06-30 13:10:00,49.4,49.46,49.38,49.4,12327.0,45.9633,46.0191,45.9447,45.9633,12327.0
2020-06-30 13:15:00,49.4,49.52,49.4,49.48,17001.0,45.9633,46.0749,45.9633,46.0377,17001.0
2020-06-30 13:20:00,49.49,49.51,49.43,49.46,10079.0,46.047,46.0656,45.9912,46.0191,10079.0
2020-06-30 13:25:00,49.46,49.53,49.44,49.52,16303.0,46.0191,46.0842,46.0005,46.0749,16303.0
2020-06-30 13:30:00,49.51,49.52,49.41,49.42,16137.0,46.0656,46.0749,45.9726,45.9819,16137.0
2020-06-30 13:35:00,49.42,49.43,49.3,49.32,14268.0,45.9819,45.9912,45.8702,45.8888,14268.0
2020-06-30 13:40:00,49.35,49.37,49.28,49.33,7605.0,45.9167,45.9354,45.8516,45.8981,7605.0
2020-06-30 13:45:00,49.33,49.33,49.19,49.24,16306.0,45.8981,45.8981,45.7679,45.8144,16306.0
2020-06-30 13:50:00,49.22,49.24,49.14,49.19,11645.0,45.7958,45.8144,45.7214,45.7679,11645.0
2020-06-30 13:55:00,49.18,49.21,49.13,49.19,12177.0,45.7586,45.7865,45.7121,45.7679,12177.0
2020-06-30 14:00:00,49.2,49.33,49.2,49.33,6224.0,45.7772,45.8981,45.7772,45.8981,6224.0
2020-06-30 14:05:00,49.33,49.33,49.19,49.27,16049.0,45.8981,45.8981,45.7679,45.8423,16049.0
2020-06-30 14:10:00,49.27,49.45,49.27,49.43,22236.0,45.8423,46.0098,45.8423,45.9912,22236.0
2020-06-30 14:15:00,49.44,49.5,49.44,49.47,14387.0,46.0005,46.0563,46.0005,46.0284,14387.0
2020-06-30 14:20:00,49.47,49.51,49.41,49.45,9356.0,46.0284,46.0656,45.9726,46.0098,9356.0
2020-06-30 14:25:00,49.45,49.45,49.38,49.43,10547.0,46.0098,46.0098,45.9447,45.9912,10547.0
2020-06-30 14:30:00,49.44,49.55,49.44,49.5,9117.0,46.0005,46.1028,46.0005,46.0563,9117.0
2020-06-30 14:35:00,49.52,49.54,49.47,49.54,6245.0,46.0749,46.0935,46.0284,46.0935,6245.0
2020-06-30 14:40:00,49.53,49.58,49.51,49.52,10402.0,46.0842,46.1307,46.0656,46.0749,10402.0
2020-06-30 14:45:00,49.51,49.51,49.42,49.49,10590.0,46.0656,46.0656,45.9819,46.047,10590.0
2020-06-30 14:50:00,49.49,49.56,49.46,49.52,6377.0,46.047,46.1121,46.0191,46.0749,6377.0
2020-06-30 14:55:00,49.52,49.6,49.52,49.55,10018.0,46.0749,46.1494,46.0749,46.1028,10018.0
2020-06-30 15:00:00,49.54,49.55,49.37,49.4,22209.0,46.0935,46.1028,45.9354,45.9633,22209.0
2020-06-30 15:05:00,49.41,49.49,49.41,49.47,8638.0,45.9726,46.047,45.9726,46.0284,8638.0
2020-06-30 15:10:00,49.51,49.54,49.47,49.5,20217.0,46.0656,46.0935,46.0284,46.0563,20217.0
2020-06-30 15:15:00,49.49,49.54,49.44,49.44,37848.0,46.047,46.0935,46.0005,46.0005,37848.0
2020-06-30 15:20:00,49.44,49.54,49.44,49.5,13931.0,46.0005,46.0935,46.0005,46.0563,13931.0
2020-06-30 15:25:00,49.49,49.52,49.48,49.49,10938.0,46.047,46.0749,46.0377,46.047,10938.0
2020-06-30 15:30:00,49.48,49.52,49.42,49.52,43105.0,46.0377,46.0749,45.9819,46.0749,43105.0
2020-06-30 15:35:00,49.52,49.61,49.52,49.6,28755.0,46.0749,46.1587,46.0749,46.1494,28755.0
2020-06-30 15:40:00,49.64,49.68,49.62,49.63,44092.0,46.1866,46.2238,46.168,46.1773,44092.0
2020-06-30 15:45:00,49.63,49.68,49.63,49.68,43901.0,46.1773,46.2238,46.1773,46.2238,43901.0
2020-06-30 15:50:00,49.68,49.73,49.6,49.62,55967.0,46.2238,46.2703,46.1494,46.168,55967.0
2020-06-30 15:55:00,49.61,49.63,49.48,49.53,176530.0,46.1587,46.1773,46.0377,46.0842,176530.0
2020-07-01 09:30:00,49.6,49.62,49.14,49.14,96988.0,46.1494,46.168,45.7214,45.7214,96988.0
2020-07-01 09:35:00,49.1,49.11,48.88,48.97,79885.0,45.6841,45.6934,45.4794,45.5632,79885.0
2020-07-01 09:40:00,48.92,49.11,48.87,49.06,54747.0,45.5167,45.6934,45.4701,45.6469,54747.0
2020-07-01 09:45:00,49.07,49.38,49.07,49.36,38867.0,45.6562,45.9447,45.6562,45.9261,38867.0
2020-07-01 09:50:00,49.34,49.37,48.84,48.86,41699.0,45.9074,45.9354,45.4422,45.4608,41699.0
2020-07-01 09:55:00,48.96,49.02,48.82,49.02,12205.0,45.5539,45.6097,45.4236,45.6097,12205.0
2020-07-01 10:00:00,48.98,49.26,48.86,49.17,27281.0,45.5725,45.833,45.4608,45.7493,27281.0
2020-07-01 10:05:00,49.2,49.32,49.1,49.31,10500.0,45.7772,45.8888,45.6841,45.8795,10500.0
2020-07-01 10:10:00,49.32,49.36,49.07,49.27,6591.0,45.8888,45.9261,45.6562,45.8423,6591.0
2020-07-01 10:15:00,49.23,49.34,49.18,49.27,19634.0,45.8051,45.9074,45.7586,45.8423,19634.0
2020-07-01 10:20:00,49.25,49.26,48.99,48.99,9802.0,45.8237,45.833,45.5818,45.5818,9802.0
2020-07-01 10:25:00,48.97,49.06,48.83,49.06,38945.0,45.5632,45.6469,45.4329,45.6469,38945.0
2020-07-01 10:30:00,49.04,49.09,48.79,48.79,14063.0,45.6283,45.6748,45.3957,45.3957,14063.0
2020-07-01 10:35:00,48.78,48.84,48.75,48.84,12870.0,45.3864,45.4422,45.3585,45.4422,12870.0
2020-07-01 10:40:00,48.85,49.01,48.84,49.0,15246.0,45.4515,45.6004,45.4422,45.5911,15246.0
2020-07-01 10:45:00,48.98,48.98,48.79,48.92,13815.0,45.5725,45.5725,45.3957,45.5167,13815.0
2020-07-01 10:50:00,48.9,48.98,48.83,48.92,6219.0,45.4981,45.5725,45.4329,45.5167,6219.0
2020-07-01 10:55:00,48.95,48.97,48.82,48.9,6132.0,45.5446,45.5632,45.4236,45.4981,6132.0
2020-07-01 11:00:00,48.94,48.94,48.68,48.68,20741.0,45.5353,45.5353,45.2934,45.2934,20741.0
2020-07-01 11:05:00,48.69,48.78,48.61,48.64,21434.0,45.3027,45.3864,45.2282,45.2561,21434.0
2020-07-01 11:10:00,48.63,48.63,48.23,48.39,35945.0,45.2468,45.2468,44.8747,45.0235,35945.0
2020-07-01 11:15:00,48.38,48.5,48.38,48.4,21080.0,45.0142,45.1259,45.0142,45.0328,21080.0
2020-07-01 11:20:00,48.41,48.42,48.13,48.17,20949.0,45.0421,45.0514,44.7816,44.8188,20949.0
2020-07-01 11:25:00,48.2,48.49,48.2,48.44,9537.0,44.8468,45.1166,44.8468,45.0701,9537.0
2020-07-01 11:30:00,48.47,48.48,48.39,48.39,2981.0,45.098,45.1073,45.0235,45.0235,2981.0
2020-07-01 11:35:00,48.45,48.68,48.45,48.66,14513.0,45.0794,45.2934,45.0794,45.2747,14513.0
2020-07-01 11:40:00,48.65,48.77,48.65,48.77,9713.0,45.2654,45.3771,45.2654,45.3771,9713.0
2020-07-01 11:45:00,48.8,49.06,48.79,48.94,22521.0,45.405,45.6469,45.3957,45.5353,22521.0
2020-07-01 11:50:00,48.93,48.93,48.73,48.8,6275.0,45.526,45.526,45.3399,45.405,6275.0
2020-07-01 11:55:00,48.83,48.92,48.67,48.91,13861.0,45.4329,45.5167,45.2841,45.5074,13861.0
2020-07-01 12:00:00,48.9,48.93,48.85,48.85,2825.0,45.4981,45.526,45.4515,45.4515,2825.0
2020-07-01 12:05:00,48.88,49.0,48.87,48.98,3263.0,45.4794,45.5911,45.4701,45.5725,3263.0
2020-07-01 12:10:00,48.97,48.97,48.88,48.94,4983.0,45.5632,45.5632,45.4794,45.5353,4983.0
2020-07-01 12:15:00,48.95,48.95,48.82,48.87,3659.0,45.5446,45.5446,45.4236,45.4701,3659.0
2020-07-01 12:20:00,48.89,49.04,48.88,48.99,4967.0,45.4887,45.6283,45.4794,45.5818,4967.0
2020-07-01 12:25:00,48.99,49.0,48.94,48.95,2500.0,45.5818,45.5911,45.5353,45.5446,2500.0
2020-07-01 12:30:00,48.93,48.94,48.86,48.94,4704.0,45.526,45.5353,45.4608,45.5353,4704.0
2020-07-01 12:35:00,48.91,49.08,48.9,49.08,6341.0,45.5074,45.6655,45.4981,45.6655,6341.0
2020-07-01 12:40:00,49.09,49.11,49.07,49.08,3726.0,45.6748,45.6934,45.6562,45.6655,3726.0
2020-07-01 12:45:00,49.08,49.12,48.96,49.08,8540.0,45.6655,45.7027,45.5539,45.6655,8540.0
2020-07-01 12:50:00,49.09,49.21,49.09,49.21,6626.0,45.6748,45.7865,45.6748,45.7865,6626.0
2020-07-01 12:55:00,49.21,49.36,49.19,49.33,16410.0,45.7865,45.9261,45.7679,45.8981,16410.0
2020-07-01 13:00:00,49.29,49.29,49.22,49.24,6206.0,45.8609,45.8609,45.7958,45.8144,6206.0
2020-07-01 13:05:00,49.24,49.26,49.2,49.24,6017.0,45.8144,45.833,45.7772,45.8144,6017.0
2020-07-01 13:10:00,49.27,49.29,49.19,49.28,13960.0,45.8423,45.8609,45.7679,45.8516,13960.0
2020-07-01 13:15:00,49.29,49.32,49.27,49.28,16124.0,45.8609,45.8888,45.8423,45.8516,16124.0
2020-07-01 13:20:00,49.28,49.28,49.21,49.25,4300.0,45.8516,45.8516,45.7865,45.8237,4300.0
2020-07-01 13:25:00,49.23,49.25,49.11,49.18,7294.0,45.8051,45.8237,45.6934,45.7586,7294.0
2020-07-01 13:30:00,49.18,49.28,49.18,49.27,6449.0,45.7586,45.8516,45.7586,45.8423,6449.0
2020-07-01 13:35:00,49.29,49.29,49.22,49.24,7639.0,45.8609,45.8609,45.7958,45.8144,7639.0
2020-07-01 13:40:00,49.24,49.24,49.1,49.1,5562.0,45.8144,45.8144,45.6841,45.6841,5562.0
2020-07-01 13:45:00,49.12,49.13,49.03,49.06,3046.0,45.7027,45.7121,45.619,45.6469,3046.0
2020-07-01 13:50:00,49.06,49.1,49.04,49.05,3169.0,45.6469,45.6841,45.6283,45.6376,3169.0
2020-07-01 13:55:00,49.04,49.05,49.02,49.05,3673.0,45.6283,45.6376,45.6097,45.6376,3673.0
2020-07-01 14:00:00,49.08,49.19,49.07,49.07,5150.0,45.6655,45.7679,45.6562,45.6562,5150.0
2020-07-01 14:05:00,49.06,49.09,49.0,49.09,2858.0,45.6469,45.6748,45.5911,45.6748,2858.0
2020-07-01 14:10:00,49.08,49.08,48.98,48.99,4578.0,45.6655,45.6655,45.5725,45.5818,4578.0
2020-07-01 14:15:00,48.99,49.02,48.91,48.95,8427.0,45.5818,45.6097,45.5074,45.5446,8427.0
2020-07-01 14:20:00,48.97,48.98,48.87,48.88,7923.0,45.5632,45.5725,45.4701,45.4794,7923.0
2020-07-01 14:25:00,48.86,48.86,48.78,48.8,5416.0,45.4608,45.4608,45.3864,45.405,5416.0
2020-07-01 14:30:00,48.82,48.95,48.82,48.92,7256.0,45.4236,45.5446,45.4236,45.5167,7256.0
2020-07-01 14:35:00,48.92,48.99,48.9,48.97,19923.0,45.5167,45.5818,45.4981,45.5632,19923.0
2020-07-01 14:40:00,48.96,49.04,48.95,49.02,8243.0,45.5539,45.6283,45.5446,45.6097,8243.0
2020-07-01 14:45:00,49.03,49.13,49.02,49.13,8402.0,45.619,45.7121,45.6097,45.7121,8402.0
2020-07-01 14:50:00,49.12,49.18,49.06,49.15,9699.0,45.7027,45.7586,45.6469,45.7307,9699.0
2020-07-01 14:55:00,49.16,49.22,49.14,49.22,7049.0,45.74,45.7958,45.7214,45.7958,7049.0
2020-07-01 15:00:00,49.21,49.29,49.21,49.29,7207.0,45.7865,45.8609,45.7865,45.8609,7207.0
2020-07-01 15:05:00,49.25,49.3,49.21,49.3,5826.0,45.8237,45.8702,45.7865,45.8702,5826.0
2020-07-01 15:10:00,49.29,49.38,49.24,49.38,13325.0,45.8609,45.9447,45.8144,45.9447,13325.0
2020-07-01 15:15:00,49.39,49.39,49.3,49.37,4077.0,45.954,45.954,45.8702,45.9354,4077.0
2020-07-01 15:20:00,49.35,49.46,49.35,49.45,9006.0,45.9167,46.0191,45.9167,46.0098,9006.0
2020-07-01 15:25:00,49.44,49.48,49.28,49.29,11711.0,46.0005,46.0377,45.8516,45.8609,11711.0
2020-07-01 15:30:00,49.3,49.43,49.28,49.42,7813.0,45.8702,45.9912,45.8516,45.9819,7813.0
2020-07-01 15:35:00,49.4,49.44,49.38,49.44,5460.0,45.9633,46.0005,45.9447,46.0005,5460.0
2020-07-01 15:40:00,49.45,49.48,49.43,49.43,11211.0,46.0098,46.0377,45.9912,45.9912,11211.0
2020-07-01 15:45:00,49.43,49.51,49.4,49.5,11551.0,45.9912,46.0656,45.9633,46.0563,11551.0
2020-07-01 15:50:00,49.5,49.51,49.33,49.35,23387.0,46.0563,46.0656,45.8981,45.9167,23387.0
2020-07-01 15:55:00,49.35,49.55,49.18,49.5,148861.0,45.9167,46.1028,45.7586,46.0563,148861.0
2020-07-02 09:30:00,49.21,49.52,49.21,49.32,79641.0,45.7865,46.0749,45.7865,45.8888,79641.0
2020-07-02 09:35:00,49.29,49.47,49.21,49.3,9576.0,45.8609,46.0284,45.7865,45.8702,9576.0
2020-07-02 09:40:00,49.31,49.62,49.29,49.58,28896.0,45.8795,46.168,45.8609,46.1307,28896.0
2020-07-02 09:45:00,49.52,49.83,49.52,49.64,27531.0,46.0749,46.3634,46.0749,46.1866,27531.0
2020-07-02 09:50:00,49.7,50.12,49.7,50.11,168590.0,46.2424,46.6332,46.2424,46.6239,168590.0
2020-07-02 09:55:00,50.11,50.38,50.05,50.24,46010.0,46.6239,46.8751,46.568,46.7448,46010.0
2020-07-02 10:00:00,50.27,50.45,50.13,50.16,91193.0,46.7727,46.9402,46.6425,46.6704,91193.0
2020-07-02 10:05:00,50.17,50.3,50.03,50.23,23851.0,46.6797,46.8007,46.5494,46.7355,23851.0
2020-07-02 10:10:00,50.22,50.34,50.15,50.31,24057.0,46.7262,46.8379,46.6611,46.81,24057.0
2020-07-02 10:15:00,50.33,50.43,50.28,50.33,22472.0,46.8286,46.9216,46.782,46.8286,22472.0
2020-07-02 10:20:00,50.33,50.43,50.27,50.27,33468.0,46.8286,46.9216,46.7727,46.7727,33468.0
2020-07-02 10:25:00,50.25,50.28,50.06,50.1,21656.0,46.7541,46.782,46.5774,46.6146,21656.0
2020-07-02 10:30:00,50.11,50.18,49.99,50.14,55751.0,46.6239,46.689,46.5122,46.6518,55751.0
2020-07-02 10:35:00,50.15,50.24,50.11,50.23,10900.0,46.6611,46.7448,46.6239,46.7355,10900.0
2020-07-02 10:40:00,50.23,50.49,50.23,50.48,31150.0,46.7355,46.9774,46.7355,46.9681,31150.0
2020-07-02 10:45:00,50.49,50.64,50.4,50.44,38836.0,46.9774,47.117,46.8937,46.9309,38836.0
2020-07-02 10:50:00,50.47,50.57,50.23,50.27,12569.0,46.9588,47.0519,46.7355,46.7727,12569.0
2020-07-02 10:55:00,50.28,50.38,50.25,50.37,8145.0,46.782,46.8751,46.7541,46.8658,8145.0
2020-07-02 11:00:00,50.37,50.46,50.25,50.3,10968.0,46.8658,46.9495,46.7541,46.8007,10968.0
2020-07-02 11:05:00,50.29,50.37,50.2,50.36,16075.0,46.7914,46.8658,46.7076,46.8565,16075.0
2020-07-02 11:10:00,50.37,50.4,50.04,50.04,41381.0,46.8658,46.8937,46.5587,46.5587,41381.0
2020-07-02 11:15:00,50.04,50.35,50.04,50.35,38360.0,46.5587,46.8472,46.5587,46.8472,38360.0
2020-07-02 11:20:00,50.36,50.38,50.19,50.29,14228.0,46.8565,46.8751,46.6983,46.7914,14228.0
2020-07-02 11:25:00,50.28,50.35,50.22,50.26,8460.0,46.782,46.8472,46.7262,46.7634,8460.0
2020-07-02 11:30:00,50.25,50.37,50.18,50.32,10075.0,46.7541,46.8658,46.689,46.8193,10075.0
2020-07-02 11:35:00,50.34,50.39,50.3,50.36,23582.0,46.8379,46.8844,46.8007,46.8565,23582.0
2020-07-02 11:40:00,50.37,50.44,50.31,50.38,7703.0,46.8658,46.9309,46.81,46.8751,7703.0
2020-07-02 11:45:00,50.38,50.42,50.32,50.33,9586.0,46.8751,46.9123,46.8193,46.8286,9586.0
2020-07-02 11:50:00,50.3,50.34,50.26,50.26,5756.0,46.8007,46.8379,46.7634,46.7634,5756.0
2020-07-02 11:55:00,50.27,50.3,50.18,50.21,6185.0,46.7727,46.8007,46.689,46.7169,6185.0
2020-07-02 12:00:00,50.22,50.22,50.01,50.05,19065.0,46.7262,46.7262,46.5308,46.568,19065.0
2020-07-02 12:05:00,50.03,50.07,49.83,49.83,17767.0,46.5494,46.5867,46.3634,46.3634,17767.0
2020-07-02 12:10:00,49.84,49.91,49.71,49.76,16790.0,46.3727,46.4378,46.2517,46.2982,16790.0
2020-07-02 12:15:00,49.76,49.96,49.76,49.95,15416.0,46.2982,46.4843,46.2982,46.475,15416.0
2020-07-02 12:20:00,49.95,49.95,49.82,49.82,10032.0,46.475,46.475,46.354,46.354,10032.0
2020-07-02 12:25:00,49.8,49.81,49.57,49.76,39024.0,46.3354,46.3447,46.1214,46.2982,39024.0
2020-07-02 12:30:00,49.78,49.84,49.77,49.8,15887.0,46.3168,46.3727,46.3075,46.3354,15887.0
2020-07-02 12:35:00,49.79,49.83,49.77,49.81,6339.0,46.3261,46.3634,46.3075,46.3447,6339.0
2020-07-02 12:40:00,49.82,49.91,49.82,49.85,7307.0,46.354,46.4378,46.354,46.382,7307.0
2020-07-02 12:45:00,49.81,49.84,49.76,49.84,10647.0,46.3447,46.3727,46.2982,46.3727,10647.0
2020-07-02 12:50:00,49.87,49.91,49.79,49.8,2944.0,46.4006,46.4378,46.3261,46.3354,2944.0
2020-07-02 12:55:00,49.81,49.84,49.75,49.82,3620.0,46.3447,46.3727,46.2889,46.354,3620.0
2020-07-02 13:00:00,49.83,49.9,49.78,49.9,3460.0,46.3634,46.4285,46.3168,46.4285,3460.0
2020-07-02 13:05:00,49.89,49.97,49.84,49.97,11691.0,46.4192,46.4936,46.3727,46.4936,11691.0
2020-07-02 13:10:00,49.96,49.99,49.93,49.99,11740.0,46.4843,46.5122,46.4564,46.5122,11740.0
2020-07-02 13:15:00,49.99,50.01,49.97,50.01,9410.0,46.5122,46.5308,46.4936,46.5308,9410.0
2020-07-02 13:20:00,50.0,50.06,49.96,50.04,5570.0,46.5215,46.5774,46.4843,46.5587,5570.0
2020-07-02 13:25:00,49.99,50.05,49.97,49.99,5353.0,46.5122,46.568,46.4936,46.5122,5353.0
2020-07-02 13:30:00,49.98,50.01,49.97,50.0,4805.0,46.5029,46.5308,46.4936,46.5215,4805.0
2020-07-02 13:35:00,50.0,50.03,49.99,50.01,4987.0,46.5215,46.5494,46.5122,46.5308,4987.0
2020-07-02 13:40:00,50.02,50.03,49.76,49.76,18892.0,46.5401,46.5494,46.2982,46.2982,18892.0
2020-07-02 13:45:00,49.76,49.76,49.64,49.7,13709.0,46.2982,46.2982,46.1866,46.2424,13709.0
2020-07-02 13:50:00,49.7,49.81,49.62,49.81,27502.0,46.2424,46.3447,46.168,46.3447,27502.0
2020-07-02 13:55:00,49.8,49.84,49.76,49.76,21659.0,46.3354,46.3727,46.2982,46.2982,21659.0
2020-07-02 14:00:00,49.76,49.76,49.66,49.66,17050.0,46.2982,46.2982,46.2052,46.2052,17050.0
2020-07-02 14:05:00,49.67,49.8,49.66,49.78,18876.0,46.2145,46.3354,46.2052,46.3168,18876.0
2020-07-02 14:10:00,49.76,49.82,49.75,49.81,11819.0,46.2982,46.354,46.2889,46.3447,11819.0
2020-07-02 14:15:00,49.81,49.83,49.7,49.74,14295.0,46.3447,46.3634,46.2424,46.2796,14295.0
2020-07-02 14:20:00,49.72,49.78,49.67,49.78,15115.0,46.261,46.3168,46.2145,46.3168,15115.0
2020-07-02 14:25:00,49.78,49.82,49.75,49.79,18461.0,46.3168,46.354,46.2889,46.3261,18461.0
2020-07-02 14:30:00,49.78,49.79,49.72,49.79,11329.0,46.3168,46.3261,46.261,46.3261,11329.0
2020-07-02 14:35:00,49.79,49.85,49.78,49.78,14202.0,46.3261,46.382,46.3168,46.3168,14202.0
2020-07-02 14:40:00,49.77,49.89,49.77,49.88,14068.0,46.3075,46.4192,46.3075,46.4099,14068.0
2020-07-02 14:45:00,49.87,49.93,49.85,49.89,14942.0,46.4006,46.4564,46.382,46.4192,14942.0
2020-07-02 14:50:00,49.89,49.91,49.8,49.81,11796.0,46.4192,46.4378,46.3354,46.3447,11796.0
2020-07-02 14:55:00,49.82,49.85,49.76,49.81,8968.0,46.354,46.382,46.2982,46.3447,8968.0
2020-07-02 15:00:00,49.81,49.85,49.77,49.77,9166.0,46.3447,46.382,46.3075,46.3075,9166.0
2020-07-02 15:05:00,49.77,49.79,49.68,49.69,35637.0,46.3075,46.3261,46.2238,46.2331,35637.0
2020-07-02 15:10:00,49.67,49.71,49.62,49.66,32709.0,46.2145,46.2517,46.168,46.2052,32709.0
2020-07-02 15:15:00,49.66,49.67,49.49,49.49,27637.0,46.2052,46.2145,46.047,46.047,27637.0
2020-07-02 15:20:00,49.48,49.54,49.39,49.54,46460.0,46.0377,46.0935,45.954,46.0935,46460.0
2020-07-02 15:25:00,49.53,49.53,49.43,49.43,19964.0,46.0842,46.0842,45.9912,45.9912,19964.0
2020-07-02 15:30:00,49.43,49.44,49.35,49.39,24451.0,45.9912,46.0005,45.9167,45.954,24451.0
2020-07-02 15:35:00,49.4,49.46,49.36,49.37,20775.0,45.9633,46.0191,45.9261,45.9354,20775.0
2020-07-02 15:40:00,49.37,49.4,49.31,49.36,24695.0,45.9354,45.9633,45.8795,45.9261,24695.0
2020-07-02 15:45:00,49.36,49.37,49.32,49.34,34768.0,45.9261,45.9354,45.8888,45.9074,34768.0
2020-07-02 15:50:00,49.34,49.39,49.17,49.21,73820.0,45.9074,45.954,45.7493,45.7865,73820.0
2020-07-02 15:55:00,49.21,49.24,49.06,49.18,158217.0,45.7865,45.8144,45.6469,45.7586,158217.0
2020-07-06 09:30:00,50.14,50.25,50.02,50.17,164109.0,46.6518,46.7541,46.5401,46.6797,164109.0
2020-07-06 09:35:00,50.15,50.43,50.12,50.4,35039.0,46.6611,46.9216,46.6332,46.8937,35039.0
2020-07-06 09:40:00,50.41,50.73,50.4,50.72,61736.0,46.903,47.2007,46.8937,47.1914,61736.0
2020-07-06 09:45:00,50.73,50.79,50.6,50.67,30255.0,47.2007,47.2566,47.0798,47.1449,30255.0
2020-07-06 09:50:00,50.66,50.66,50.38,50.49,35334.0,47.1356,47.1356,46.8751,46.9774,35334.0
2020-07-06 09:55:00,50.5,50.53,50.19,50.23,19299.0,46.9867,47.0147,46.6983,46.7355,19299.0
2020-07-06 10:00:00,50.24,50.36,49.97,49.97,54211.0,46.7448,46.8565,46.4936,46.4936,54211.0
2020-07-06 10:05:00,49.96,50.11,49.91,50.01,21469.0,46.4843,46.6239,46.4378,46.5308,21469.0
2020-07-06 10:10:00,49.98,50.04,49.7,49.89,19604.0,46.5029,46.5587,46.2424,46.4192,19604.0
2020-07-06 10:15:00,49.83,49.87,49.61,49.85,36482.0,46.3634,46.4006,46.1587,46.382,36482.0
2020-07-06 10:20:00,49.86,49.89,49.64,49.78,8345.0,46.3913,46.4192,46.1866,46.3168,8345.0
2020-07-06 10:25:00,49.78,49.94,49.7,49.79,12961.0,46.3168,46.4657,46.2424,46.3261,12961.0
2020-07-06 10:30:00,49.85,50.09,49.75,50.07,19143.0,46.382,46.6053,46.2889,46.5867,19143.0
2020-07-06 10:35:00,50.04,50.26,50.03,50.26,14198.0,46.5587,46.7634,46.5494,46.7634,14198.0
2020-07-06 10:40:00,50.22,50.27,50.11,50.25,23542.0,46.7262,46.7727,46.6239,46.7541,23542.0
2020-07-06 10:45:00,50.3,50.34,50.14,50.33,14000.0,46.8007,46.8379,46.6518,46.8286,14000.0
2020-07-06 10:50:00,50.34,50.41,50.29,50.32,9979.0,46.8379,46.903,46.7914,46.8193,9979.0
2020-07-06 10:55:00,50.32,50.45,50.31,50.32,8500.0,46.8193,46.9402,46.81,46.8193,8500.0
2020-07-06 11:00:00,50.28,50.39,50.25,50.39,11580.0,46.782,46.8844,46.7541,46.8844,11580.0
2020-07-06 11:05:00,50.41,50.42,50.22,50.29,14805.0,46.903,46.9123,46.7262,46.7914,14805.0
2020-07-06 11:10:00,50.28,50.35,50.23,50.35,26085.0,46.782,46.8472,46.7355,46.8472,26085.0
2020-07-06 11:15:00,50.36,50.42,50.27,50.29,32667.0,46.8565,46.9123,46.7727,46.7914,32667.0
2020-07-06 11:20:00,50.3,50.33,50.1,50.23,30323.0,46.8007,46.8286,46.6146,46.7355,30323.0
2020-07-06 11:25:00,50.21,50.31,50.21,50.21,5814.0,46.7169,46.81,46.7169,46.7169,5814.0
2020-07-06 11:30:00,50.22,50.24,50.16,50.17,9368.0,46.7262,46.7448,46.6704,46.6797,9368.0
2020-07-06 11:35:00,50.16,50.19,50.09,50.1,6920.0,46.6704,46.6983,46.6053,46.6146,6920.0
2020-07-06 11:40:00,50.12,50.13,49.92,50.0,13814.0,46.6332,46.6425,46.4471,46.5215,13814.0
2020-07-06 11:45:00,49.99,50.0,49.95,49.95,7858.0,46.5122,46.5215,46.475,46.475,7858.0
2020-07-06 11:50:00,49.99,50.12,49.99,50.08,5639.0,46.5122,46.6332,46.5122,46.596,5639.0
2020-07-06 11:55:00,50.09,50.09,50.0,50.05,9032.0,46.6053,46.6053,46.5215,46.568,9032.0
2020-07-06 12:00:00,50.07,50.21,50.07,50.17,7750.0,46.5867,46.7169,46.5867,46.6797,7750.0
2020-07-06 12:05:00,50.16,50.2,50.13,50.19,9637.0,46.6704,46.7076,46.6425,46.6983,9637.0
2020-07-06 12:10:00,50.15,50.18,50.05,50.09,4588.0,46.6611,46.689,46.568,46.6053,4588.0
2020-07-06 12:15:00,50.08,50.1,50.0,50.04,5642.0,46.596,46.6146,46.5215,46.5587,5642.0
2020-07-06 12:20:00,50.03,50.03,49.86,49.89,7946.0,46.5494,46.5494,46.3913,46.4192,7946.0
2020-07-06 12:25:00,49.9,49.91,49.86,49.87,3179.0,46.4285,46.4378,46.3913,46.4006,3179.0
2020-07-06 12:30:00,49.87,49.92,49.82,49.85,6906.0,46.4006,46.4471,46.354,46.382,6906.0
2020-07-06 12:35:00,49.82,49.92,49.8,49.92,4088.0,46.354,46.4471,46.3354,46.4471,4088.0
2020-07-06 12:40:00,49.93,49.95,49.84,49.85,16511.0,46.4564,46.475,46.3727,46.382,16511.0
2020-07-06 12:45:00,49.83,49.9,49.77,49.9,3233.0,46.3634,46.4285,46.3075,46.4285,3233.0
2020-07-06 12:50:00,49.91,49.93,49.9,49.92,2889.0,46.4378,46.4564,46.4285,46.4471,2889.0
2020-07-06 12:55:00,49.91,49.91,49.85,49.86,5753.0,46.4378,46.4378,46.382,46.3913,5753.0
2020-07-06 13:00:00,49.86,49.9,49.86,49.89,4074.0,46.3913,46.4285,46.3913,46.4192,4074.0
2020-07-06 13:05:00,49.89,49.9,49.78,49.78,5555.0,46.4192,46.4285,46.3168,46.3168,5555.0
2020-07-06 13:10:00,49.78,49.83,49.78,49.82,9480.0,46.3168,46.3634,46.3168,46.354,9480.0
2020-07-06 13:15:00,49.81,49.84,49.75,49.83,7137.0,46.3447,46.3727,46.2889,46.3634,7137.0
2020-07-06 13:20:00,49.87,49.92,49.8,49.89,4032.0,46.4006,46.4471,46.3354,46.4192,4032.0
2020-07-06 13:25:00,49.89,50.0,49.89,50.0,4209.0,46.4192,46.5215,46.4192,46.5215,4209.0
2020-07-06 13:30:00,50.0,50.04,49.99,50.0,7880.0,46.5215,46.5587,46.5122,46.5215,7880.0
2020-07-06 13:35:00,49.96,50.01,49.94,50.01,4198.0,46.4843,46.5308,46.4657,46.5308,4198.0
2020-07-06 13:40:00,50.01,50.04,49.99,50.03,4294.0,46.5308,46.5587,46.5122,46.5494,4294.0
2020-07-06 13:45:00,50.05,50.06,49.97,49.97,5932.0,46.568,46.5774,46.4936,46.4936,5932.0
2020-07-06 13:50:00,49.96,49.97,49.92,49.93,6204.0,46.4843,46.4936,46.4471,46.4564,6204.0
2020-07-06 13:55:00,49.93,49.94,49.85,49.87,12422.0,46.4564,46.4657,46.382,46.4006,12422.0
2020-07-06 14:00:00,49.89,49.93,49.85,49.89,4986.0,46.4192,46.4564,46.382,46.4192,4986.0
2020-07-06 14:05:00,49.88,49.88,49.71,49.73,12008.0,46.4099,46.4099,46.2517,46.2703,12008.0
2020-07-06 14:10:00,49.74,49.8,49.74,49.79,6209.0,46.2796,46.3354,46.2796,46.3261,6209.0
2020-07-06 14:15:00,49.78,49.88,49.75,49.85,12891.0,46.3168,46.4099,46.2889,46.382,12891.0
2020-07-06 14:20:00,49.84,49.88,49.8,49.87,4965.0,46.3727,46.4099,46.3354,46.4006,4965.0
2020-07-06 14:25:00,49.87,49.96,49.84,49.96,6768.0,46.4006,46.4843,46.3727,46.4843,6768.0
2020-07-06 14:30:00,49.95,50.01,49.92,50.01,8705.0,46.475,46.5308,46.4471,46.5308,8705.0
2020-07-06 14:35:00,50.02,50.02,49.95,49.98,6865.0,46.5401,46.5401,46.475,46.5029,6865.0
2020-07-06 14:40:00,49.98,50.02,49.98,50.0,6532.0,46.5029,46.5401,46.5029,46.5215,6532.0
2020-07-06 14:45:00,50.0,50.09,49.98,50.08,7323.0,46.5215,46.6053,46.5029,46.596,7323.0
2020-07-06 14:50:00,50.08,50.17,50.08,50.17,11865.0,46.596,46.6797,46.596,46.6797,11865.0
2020-07-06 14:55:00,50.17,50.17,50.05,50.11,15206.0,46.6797,46.6797,46.568,46.6239,15206.0
2020-07-06 15:00:00,50.1,50.14,50.05,50.09,4869.0,46.6146,46.6518,46.568,46.6053,4869.0
2020-07-06 15:05:00,50.07,50.09,50.02,50.06,7016.0,46.5867,46.6053,46.5401,46.5774,7016.0
2020-07-06 15:10:00,50.05,50.08,50.03,50.08,2946.0,46.568,46.596,46.5494,46.596,2946.0
2020-07-06 15:15:00,50.08,50.19,50.07,50.19,7003.0,46.596,46.6983,46.5867,46.6983,7003.0
2020-07-06 15:20:00,50.19,50.21,50.16,50.18,4841.0,46.6983,46.7169,46.6704,46.689,4841.0
2020-07-06 15:25:00,50.17,50.18,50.14,50.17,10405.0,46.6797,46.689,46.6518,46.6797,10405.0
2020-07-06 15:30:00,50.17,50.29,50.17,50.28,16576.0,46.6797,46.7914,46.6797,46.782,16576.0
2020-07-06 15:35:00,50.27,50.27,50.19,50.21,24138.0,46.7727,46.7727,46.6983,46.7169,24138.0
2020-07-06 15:40:00,50.2,50.23,50.17,50.2,16764.0,46.7076,46.7355,46.6797,46.7076,16764.0
2020-07-06 15:45:00,50.19,50.27,50.19,50.27,17869.0,46.6983,46.7727,46.6983,46.7727,17869.0
2020-07-06 15:50:00,50.28,50.35,50.24,50.35,18861.0,46.782,46.8472,46.7448,46.8472,18861.0
2020-07-06 15:55:00,50.35,50.49,50.33,50.34,137297.0,46.8472,46.9774,46.8286,46.8379,137297.0
2020-07-07 09:30:00,50.13,50.36,50.05,50.36,52608.0,46.6425,46.8565,46.568,46.8565,52608.0
2020-07-07 09:35:00,50.37,50.43,50.25,50.31,11959.0,46.8658,46.9216,46.7541,46.81,11959.0
2020-07-07 09:40:00,50.34,50.58,50.34,50.49,12904.0,46.8379,47.0612,46.8379,46.9774,12904.0
2020-07-07 09:45:00,50.49,50.59,50.47,50.54,12818.0,46.9774,47.0705,46.9588,47.024,12818.0
2020-07-07 09:50:00,50.54,50.59,50.32,50.41,6970.0,47.024,47.0705,46.8193,46.903,6970.0
2020-07-07 09:55:00,50.44,50.62,50.43,50.52,11463.0,46.9309,47.0984,46.9216,47.0054,11463.0
2020-07-07 10:00:00,50.55,51.02,50.55,50.96,74886.0,47.0333,47.4706,47.0333,47.4147,74886.0
2020-07-07 10:05:00,50.96,51.13,50.92,51.11,22742.0,47.4147,47.5729,47.3775,47.5543,22742.0
2020-07-07 10:10:00,51.07,51.3,51.07,51.27,56405.0,47.5171,47.7311,47.5171,47.7032,56405.0
2020-07-07 10:15:00,51.29,51.45,51.19,51.27,49921.0,47.7218,47.8707,47.6287,47.7032,49921.0
2020-07-07 10:20:00,51.29,51.48,51.23,51.29,26359.0,47.7218,47.8986,47.666,47.7218,26359.0
2020-07-07 10:25:00,51.3,51.47,51.3,51.44,9917.0,47.7311,47.8893,47.7311,47.8613,9917.0
2020-07-07 10:30:00,51.44,51.56,51.21,51.21,34520.0,47.8613,47.973,47.6473,47.6473,34520.0
2020-07-07 10:35:00,51.24,51.39,51.24,51.36,16985.0,47.6753,47.8148,47.6753,47.7869,16985.0
2020-07-07 10:40:00,51.4,51.5,51.35,51.35,14442.0,47.8241,47.9172,47.7776,47.7776,14442.0
2020-07-07 10:45:00,51.39,51.39,51.14,51.2,20238.0,47.8148,47.8148,47.5822,47.638,20238.0
2020-07-07 10:50:00,51.22,51.39,51.2,51.39,22467.0,47.6567,47.8148,47.638,47.8148,22467.0
2020-07-07 10:55:00,51.39,51.44,51.21,51.22,10904.0,47.8148,47.8613,47.6473,47.6567,10904.0
2020-07-07 11:00:00,51.29,51.32,51.15,51.25,6257.0,47.7218,47.7497,47.5915,47.6846,6257.0
2020-07-07 11:05:00,51.24,51.3,51.11,51.11,9824.0,47.6753,47.7311,47.5543,47.5543,9824.0
2020-07-07 11:10:00,51.16,51.24,51.15,51.21,4676.0,47.6008,47.6753,47.5915,47.6473,4676.0
2020-07-07 11:15:00,51.22,51.38,51.13,51.38,4861.0,47.6567,47.8055,47.5729,47.8055,4861.0
2020-07-07 11:20:00,51.38,51.47,51.37,51.4,11093.0,47.8055,47.8893,47.7962,47.8241,11093.0
2020-07-07 11:25:00,51.41,51.47,51.38,51.38,23644.0,47.8334,47.8893,47.8055,47.8055,23644.0
2020-07-07 11:30:00,51.4,51.47,51.4,51.42,9309.0,47.8241,47.8893,47.8241,47.8427,9309.0
2020-07-07 11:35:00,51.41,51.46,51.34,51.43,8900.0,47.8334,47.88,47.7683,47.852,8900.0
2020-07-07 11:40:00,51.43,51.47,51.4,51.41,9741.0,47.852,47.8893,47.8241,47.8334,9741.0
2020-07-07 11:45:00,51.4,51.47,51.36,51.46,9108.0,47.8241,47.8893,47.7869,47.88,9108.0
2020-07-07 11:50:00,51.45,51.65,51.44,51.65,23337.0,47.8707,48.0567,47.8613,48.0567,23337.0
2020-07-07 11:55:00,51.65,51.65,51.52,51.53,12528.0,48.0567,48.0567,47.9358,47.9451,12528.0
2020-07-07 12:00:00,51.54,51.6,51.46,51.46,18005.0,47.9544,48.0102,47.88,47.88,18005.0
2020-07-07 12:05:00,51.48,51.58,51.48,51.52,5605.0,47.8986,47.9916,47.8986,47.9358,5605.0
2020-07-07 12:10:00,51.46,51.47,51.41,51.41,4716.0,47.88,47.8893,47.8334,47.8334,4716.0
2020-07-07 12:15:00,51.41,51.41,51.21,51.22,15515.0,47.8334,47.8334,47.6473,47.6567,15515.0
2020-07-07 12:20:00,51.23,51.35,51.23,51.35,2590.0,47.666,47.7776,47.666,47.7776,2590.0
2020-07-07 12:25:00,51.34,51.47,51.34,51.47,3492.0,47.7683,47.8893,47.7683,47.8893,3492.0
2020-07-07 12:30:00,51.47,51.53,51.45,51.52,5388.0,47.8893,47.9451,47.8707,47.9358,5388.0
2020-07-07 12:35:00,51.51,51.53,51.47,51.48,5908.0,47.9265,47.9451,47.8893,47.8986,5908.0
2020-07-07 12:40:00,51.49,51.52,51.45,51.46,11658.0,47.9079,47.9358,47.8707,47.88,11658.0
2020-07-07 12:45:00,51.47,51.6,51.45,51.6,8027.0,47.8893,48.0102,47.8707,48.0102,8027.0
2020-07-07 12:50:00,51.6,51.62,51.59,51.61,5480.0,48.0102,48.0288,48.0009,48.0195,5480.0
2020-07-07 12:55:00,51.64,51.69,51.61,51.67,14600.0,48.0474,48.094,48.0195,48.0753,14600.0
2020-07-07 13:00:00,51.65,51.69,51.65,51.65,7176.0,48.0567,48.094,48.0567,48.0567,7176.0
2020-07-07 13:05:00,51.64,51.67,51.56,51.64,6713.0,48.0474,48.0753,47.973,48.0474,6713.0
2020-07-07 13:10:00,51.64,51.68,51.63,51.68,4847.0,48.0474,48.0846,48.0381,48.0846,4847.0
2020-07-07 13:15:00,51.67,51.72,51.67,51.69,12081.0,48.0753,48.1219,48.0753,48.094,12081.0
2020-07-07 13:20:00,51.68,51.72,51.67,51.7,10297.0,48.0846,48.1219,48.0753,48.1033,10297.0
2020-07-07 13:25:00,51.7,51.83,51.7,51.83,10663.0,48.1033,48.2242,48.1033,48.2242,10663.0
2020-07-07 13:30:00,51.8,51.83,51.76,51.8,4625.0,48.1963,48.2242,48.1591,48.1963,4625.0
2020-07-07 13:35:00,51.81,51.9,51.8,51.89,7034.0,48.2056,48.2893,48.1963,48.28,7034.0
2020-07-07 13:40:00,51.9,52.02,51.9,51.98,16102.0,48.2893,48.401,48.2893,48.3638,16102.0
2020-07-07 13:45:00,51.97,51.98,51.82,51.82,10702.0,48.3545,48.3638,48.2149,48.2149,10702.0
2020-07-07 13:50:00,51.82,51.96,51.82,51.93,7033.0,48.2149,48.3452,48.2149,48.3173,7033.0
2020-07-07 13:55:00,51.94,51.98,51.9,51.91,5544.0,48.3266,48.3638,48.2893,48.2986,5544.0
2020-07-07 14:00:00,51.91,51.91,51.72,51.72,8236.0,48.2986,48.2986,48.1219,48.1219,8236.0
2020-07-07 14:05:00,51.71,51.79,51.7,51.79,13479.0,48.1126,48.187,48.1033,48.187,13479.0
2020-07-07 14:10:00,51.81,51.89,51.81,51.88,10804.0,48.2056,48.28,48.2056,48.2707,10804.0
2020-07-07 14:15:00,51.91,51.91,51.8,51.82,6840.0,48.2986,48.2986,48.1963,48.2149,6840.0
2020-07-07 14:20:00,51.84,51.87,51.79,51.84,5164.0,48.2335,48.2614,48.187,48.2335,5164.0
2020-07-07 14:25:00,51.84,51.91,51.84,51.89,27049.0,48.2335,48.2986,48.2335,48.28,27049.0
2020-07-07 14:30:00,51.88,51.88,51.66,51.7,17522.0,48.2707,48.2707,48.066,48.1033,17522.0
2020-07-07 14:35:00,51.72,51.76,51.68,51.71,4320.0,48.1219,48.1591,48.0846,48.1126,4320.0
2020-07-07 14:40:00,51.69,51.72,51.63,51.63,7354.0,48.094,48.1219,48.0381,48.0381,7354.0
2020-07-07 14:45:00,51.64,51.76,51.64,51.74,3860.0,48.0474,48.1591,48.0474,48.1405,3860.0
2020-07-07 14:50:00,51.73,51.76,51.52,51.52,18071.0,48.1312,48.1591,47.9358,47.9358,18071.0
2020-07-07 14:55:00,51.52,51.66,51.52,51.65,24523.0,47.9358,48.066,47.9358,48.0567,24523.0
2020-07-07 15:00:00,51.66,51.66,51.53,51.57,16617.0,48.066,48.066,47.9451,47.9823,16617.0
2020-07-07 15:05:00,51.57,51.66,51.57,51.6,21674.0,47.9823,48.066,47.9823,48.0102,21674.0
2020-07-07 15:10:00,51.61,51.66,51.54,51.54,17354.0,48.0195,48.066,47.9544,47.9544,17354.0
2020-07-07 15:15:00,51.53,51.59,51.49,51.55,23227.0,47.9451,48.0009,47.9079,47.9637,23227.0
2020-07-07 15:20:00,51.57,51.65,51.55,51.65,18407.0,47.9823,48.0567,47.9637,48.0567,18407.0
2020-07-07 15:25:00,51.63,51.71,51.6,51.71,42492.0,48.0381,48.1126,48.0102,48.1126,42492.0
2020-07-07 15:30:00,51.72,51.84,51.7,51.84,61934.0,48.1219,48.2335,48.1033,48.2335,61934.0
2020-07-07 15:35:00,51.84,51.9,51.8,51.88,84651.0,48.2335,48.2893,48.1963,48.2707,84651.0
2020-07-07 15:40:00,51.88,51.94,51.84,51.93,75830.0,48.2707,48.3266,48.2335,48.3173,75830.0
2020-07-07 15:45:00,51.92,51.99,51.9,51.97,142842.0,48.308,48.3731,48.2893,48.3545,142842.0
2020-07-07 15:50:00,51.96,51.96,51.69,51.7,134786.0,48.3452,48.3452,48.094,48.1033,134786.0
2020-07-07 15:55:00,51.7,51.85,51.59,51.7,285220.0,48.1033,48.2428,48.0009,48.1033,285220.0
2020-07-08 09:30:00,53.05,53.68,52.85,53.62,162810.0,49.3593,49.9455,49.1733,49.8897,162810.0
2020-07-08 09:35:00,53.64,53.72,53.06,53.41,61287.0,49.9083,49.9827,49.3686,49.6943,61287.0
2020-07-08 09:40:00,53.42,53.54,53.3,53.5,22234.0,49.7036,49.8153,49.5919,49.778,22234.0
2020-07-08 09:45:00,53.53,53.83,53.52,53.57,27780.0,49.8059,50.0851,49.7966,49.8432,27780.0
2020-07-08 09:50:00,53.57,53.68,53.18,53.18,17807.0,49.8432,49.9455,49.4803,49.4803,17807.0
2020-07-08 09:55:00,53.16,53.63,53.16,53.41,20773.0,49.4617,49.899,49.4617,49.6943,20773.0
2020-07-08 10:00:00,53.37,53.48,53.26,53.4,26793.0,49.6571,49.7594,49.5547,49.685,26793.0
2020-07-08 10:05:00,53.41,53.51,53.3,53.51,16596.0,49.6943,49.7873,49.5919,49.7873,16596.0
2020-07-08 10:10:00,53.52,53.7,53.51,53.53,29146.0,49.7966,49.9641,49.7873,49.8059,29146.0
2020-07-08 10:15:00,53.49,53.67,53.46,53.62,9821.0,49.7687,49.9362,49.7408,49.8897,9821.0
2020-07-08 10:20:00,53.63,53.84,53.63,53.83,32577.0,49.899,50.0944,49.899,50.0851,32577.0
2020-07-08 10:25:00,53.83,53.95,53.68,53.75,28992.0,50.0851,50.1967,49.9455,50.0106,28992.0
2020-07-08 10:30:00,53.76,53.81,53.65,53.76,18625.0,50.0199,50.0665,49.9176,50.0199,18625.0
2020-07-08 10:35:00,53.74,53.78,53.65,53.66,8767.0,50.0013,50.0386,49.9176,49.9269,8767.0
2020-07-08 10:40:00,53.62,53.78,53.58,53.62,14596.0,49.8897,50.0386,49.8525,49.8897,14596.0
2020-07-08 10:45:00,53.64,53.88,53.62,53.85,15879.0,49.9083,50.1316,49.8897,50.1037,15879.0
2020-07-08 10:50:00,53.84,53.84,53.57,53.69,12875.0,50.0944,50.0944,49.8432,49.9548,12875.0
2020-07-08 10:55:00,53.69,53.77,53.59,53.76,25564.0,49.9548,50.0292,49.8618,50.0199,25564.0
2020-07-08 11:00:00,53.75,53.79,53.55,53.62,13811.0,50.0106,50.0479,49.8246,49.8897,13811.0
2020-07-08 11:05:00,53.65,53.71,53.33,53.4,21114.0,49.9176,49.9734,49.6199,49.685,21114.0
2020-07-08 11:10:00,53.39,53.51,53.36,53.45,19700.0,49.6757,49.7873,49.6478,49.7315,19700.0
2020-07-08 11:15:00,53.49,53.57,53.22,53.22,16251.0,49.7687,49.8432,49.5175,49.5175,16251.0
2020-07-08 11:20:00,53.24,53.25,52.73,52.84,40001.0,49.5361,49.5454,49.0616,49.1639,40001.0
2020-07-08 11:25:00,52.83,52.83,52.33,52.5,92686.0,49.1546,49.1546,48.6894,48.8476,92686.0
2020-07-08 11:30:00,52.49,52.71,52.42,52.71,38219.0,48.8383,49.043,48.7732,49.043,38219.0
2020-07-08 11:35:00,52.72,52.92,52.66,52.86,81791.0,49.0523,49.2384,48.9965,49.1826,81791.0
2020-07-08 11:40:00,52.9,52.99,52.87,52.91,14670.0,49.2198,49.3035,49.1919,49.2291,14670.0
2020-07-08 11:45:00,52.9,53.12,52.88,53.12,11093.0,49.2198,49.4245,49.2012,49.4245,11093.0
2020-07-08 11:50:00,53.11,53.23,53.11,53.17,16939.0,49.4152,49.5268,49.4152,49.471,16939.0
2020-07-08 11:55:00,53.17,53.31,53.17,53.28,19956.0,49.471,49.6013,49.471,49.5733,19956.0
2020-07-08 12:00:00,53.28,53.44,53.22,53.43,14068.0,49.5733,49.7222,49.5175,49.7129,14068.0
2020-07-08 12:05:00,53.46,53.59,53.45,53.45,17971.0,49.7408,49.8618,49.7315,49.7315,17971.0
2020-07-08 12:10:00,53.47,53.62,53.47,53.6,9910.0,49.7501,49.8897,49.7501,49.8711,9910.0
2020-07-08 12:15:00,53.59,53.74,53.56,53.66,19384.0,49.8618,50.0013,49.8339,49.9269,19384.0
2020-07-08 12:20:00,53.69,53.69,53.48,53.52,7509.0,49.9548,49.9548,49.7594,49.7966,7509.0
2020-07-08 12:25:00,53.55,53.56,53.45,53.49,11498.0,49.8246,49.8339,49.7315,49.7687,11498.0
2020-07-08 12:30:00,53.51,53.72,53.51,53.69,17383.0,49.7873,49.9827,49.7873,49.9548,17383.0
2020-07-08 12:35:00,53.68,53.68,53.51,53.52,11357.0,49.9455,49.9455,49.7873,49.7966,11357.0
2020-07-08 12:40:00,53.52,53.56,53.42,53.56,7791.0,49.7966,49.8339,49.7036,49.8339,7791.0
2020-07-08 12:45:00,53.57,53.64,53.53,53.64,10829.0,49.8432,49.9083,49.8059,49.9083,10829.0
2020-07-08 12:50:00,53.63,53.7,53.63,53.66,9925.0,49.899,49.9641,49.899,49.9269,9925.0
2020-07-08 12:55:00,53.66,53.72,53.59,53.71,30048.0,49.9269,49.9827,49.8618,49.9734,30048.0
2020-07-08 13:00:00,53.7,53.72,53.64,53.68,15662.0,49.9641,49.9827,49.9083,49.9455,15662.0
2020-07-08 13:05:00,53.68,53.74,53.59,53.66,15589.0,49.9455,50.0013,49.8618,49.9269,15589.0
2020-07-08 13:10:00,53.66,53.73,53.56,53.57,15474.0,49.9269,49.992,49.8339,49.8432,15474.0
2020-07-08 13:15:00,53.56,53.7,53.55,53.67,8796.0,49.8339,49.9641,49.8246,49.9362,8796.0
2020-07-08 13:20:00,53.67,53.77,53.65,53.68,18661.0,49.9362,50.0292,49.9176,49.9455,18661.0
2020-07-08 13:25:00,53.67,53.67,53.49,53.53,12101.0,49.9362,49.9362,49.7687,49.8059,12101.0
2020-07-08 13:30:00,53.52,53.63,53.46,53.61,10878.0,49.7966,49.899,49.7408,49.8804,10878.0
2020-07-08 13:35:00,53.62,53.66,53.54,53.54,6826.0,49.8897,49.9269,49.8153,49.8153,6826.0
2020-07-08 13:40:00,53.55,53.56,53.33,53.37,9076.0,49.8246,49.8339,49.6199,49.6571,9076.0
2020-07-08 13:45:00,53.4,53.43,53.37,53.39,5141.0,49.685,49.7129,49.6571,49.6757,5141.0
2020-07-08 13:50:00,53.42,53.42,53.26,53.26,9278.0,49.7036,49.7036,49.5547,49.5547,9278.0
2020-07-08 13:55:00,53.26,53.41,53.23,53.3,8674.0,49.5547,49.6943,49.5268,49.5919,8674.0
2020-07-08 14:00:00,53.3,53.36,53.22,53.22,6623.0,49.5919,49.6478,49.5175,49.5175,6623.0
2020-07-08 14:05:00,53.25,53.26,53.12,53.23,6576.0,49.5454,49.5547,49.4245,49.5268,6576.0
2020-07-08 14:10:00,53.21,53.28,53.16,53.17,6825.0,49.5082,49.5733,49.4617,49.471,6825.0
2020-07-08 14:15:00,53.19,53.24,53.12,53.17,19217.0,49.4896,49.5361,49.4245,49.471,19217.0
2020-07-08 14:20:00,53.17,53.28,53.09,53.1,17893.0,49.471,49.5733,49.3966,49.4059,17893.0
2020-07-08 14:25:00,53.09,53.18,53.07,53.11,24796.0,49.3966,49.4803,49.3779,49.4152,24796.0
2020-07-08 14:30:00,53.11,53.15,53.02,53.12,50612.0,49.4152,49.4524,49.3314,49.4245,50612.0
2020-07-08 14:35:00,53.11,53.11,52.83,52.87,34420.0,49.4152,49.4152,49.1546,49.1919,34420.0
2020-07-08 14:40:00,52.86,52.88,52.72,52.83,25313.0,49.1826,49.2012,49.0523,49.1546,25313.0
2020-07-08 14:45:00,52.83,52.98,52.83,52.88,29705.0,49.1546,49.2942,49.1546,49.2012,29705.0
2020-07-08 14:50:00,52.89,52.9,52.77,52.79,23004.0,49.2105,49.2198,49.0988,49.1174,23004.0
2020-07-08 14:55:00,52.81,52.99,52.81,52.97,31398.0,49.136,49.3035,49.136,49.2849,31398.0
2020-07-08 15:00:00,52.97,53.14,52.97,53.14,30895.0,49.2849,49.4431,49.2849,49.4431,30895.0
2020-07-08 15:05:00,53.14,53.2,53.08,53.17,21694.0,49.4431,49.4989,49.3873,49.471,21694.0
2020-07-08 15:10:00,53.17,53.3,53.15,53.3,28731.0,49.471,49.5919,49.4524,49.5919,28731.0
2020-07-08 15:15:00,53.31,53.37,53.25,53.37,27694.0,49.6013,49.6571,49.5454,49.6571,27694.0
2020-07-08 15:20:00,53.37,53.38,53.18,53.27,36504.0,49.6571,49.6664,49.4803,49.564,36504.0
2020-07-08 15:25:00,53.27,53.35,53.26,53.33,29582.0,49.564,49.6385,49.5547,49.6199,29582.0
2020-07-08 15:30:00,53.32,53.51,53.31,53.49,48361.0,49.6106,49.7873,49.6013,49.7687,48361.0
2020-07-08 15:35:00,53.48,53.51,53.36,53.39,44795.0,49.7594,49.7873,49.6478,49.6757,44795.0
2020-07-08 15:40:00,53.39,53.52,53.39,53.51,48845.0,49.6757,49.7966,49.6757,49.7873,48845.0
2020-07-08 15:45:00,53.51,53.56,53.47,53.5,64563.0,49.7873,49.8339,49.7501,49.778,64563.0
2020-07-08 15:50:00,53.5,53.54,53.42,53.51,60099.0,49.778,49.8153,49.7036,49.7873,60099.0
2020-07-08 15:55:00,53.51,53.6,53.44,53.56,192545.0,49.7873,49.8711,49.7222,49.8339,192545.0
2020-07-09 09:30:00,53.9,54.26,53.88,54.08,159007.0,50.1502,50.4852,50.1316,50.3177,159007.0
2020-07-09 09:35:00,54.1,54.14,53.65,53.82,62905.0,50.3363,50.3735,49.9176,50.0758,62905.0
2020-07-09 09:40:00,53.88,54.04,53.77,53.99,15014.0,50.1316,50.2805,50.0292,50.2339,15014.0
2020-07-09 09:45:00,53.98,54.19,53.98,54.05,8512.0,50.2246,50.42,50.2246,50.2898,8512.0
2020-07-09 09:50:00,54.13,54.31,54.08,54.21,32003.0,50.3642,50.5317,50.3177,50.4386,32003.0
2020-07-09 09:55:00,54.17,54.3,54.13,54.2,8418.0,50.4014,50.5224,50.3642,50.4293,8418.0
2020-07-09 10:00:00,54.13,54.52,54.02,54.5,34317.0,50.3642,50.7271,50.2619,50.7085,34317.0
2020-07-09 10:05:00,54.5,54.55,54.32,54.32,28862.0,50.7085,50.755,50.541,50.541,28862.0
2020-07-09 10:10:00,54.32,54.46,54.16,54.2,28551.0,50.541,50.6712,50.3921,50.4293,28551.0
2020-07-09 10:15:00,54.18,54.18,53.8,53.91,17431.0,50.4107,50.4107,50.0572,50.1595,17431.0
2020-07-09 10:20:00,53.93,54.12,53.92,54.02,22288.0,50.1781,50.3549,50.1688,50.2619,22288.0
2020-07-09 10:25:00,54.05,54.25,54.05,54.2,6197.0,50.2898,50.4759,50.2898,50.4293,6197.0
2020-07-09 10:30:00,54.18,54.38,54.16,54.26,22162.0,50.4107,50.5968,50.3921,50.4852,22162.0
2020-07-09 10:35:00,54.28,54.32,53.75,53.83,19820.0,50.5038,50.541,50.0106,50.0851,19820.0
2020-07-09 10:40:00,53.82,53.82,53.3,53.32,33055.0,50.0758,50.0758,49.5919,49.6106,33055.0
2020-07-09 10:45:00,53.24,53.35,53.06,53.06,28705.0,49.5361,49.6385,49.3686,49.3686,28705.0
2020-07-09 10:50:00,53.06,53.38,52.99,53.37,58260.0,49.3686,49.6664,49.3035,49.6571,58260.0
2020-07-09 10:55:00,53.35,53.38,52.74,52.74,31362.0,49.6385,49.6664,49.0709,49.0709,31362.0
2020-07-09 11:00:00,52.74,53.04,52.09,52.21,84310.0,49.0709,49.35,48.4661,48.5778,84310.0
2020-07-09 11:05:00,52.1,52.9,52.04,52.88,35332.0,48.4754,49.2198,48.4196,49.2012,35332.0
2020-07-09 11:10:00,52.9,52.93,52.73,52.86,26238.0,49.2198,49.2477,49.0616,49.1826,26238.0
2020-07-09 11:15:00,52.83,52.83,52.28,52.32,25022.0,49.1546,49.1546,48.6429,48.6801,25022.0
2020-07-09 11:20:00,52.31,52.83,52.31,52.78,13814.0,48.6708,49.1546,48.6708,49.1081,13814.0
2020-07-09 11:25:00,52.62,52.92,52.56,52.89,16924.0,48.9593,49.2384,48.9034,49.2105,16924.0
2020-07-09 11:30:00,52.92,53.04,52.8,53.0,20773.0,49.2384,49.35,49.1267,49.3128,20773.0
2020-07-09 11:35:00,53.01,53.23,53.0,53.1,26219.0,49.3221,49.5268,49.3128,49.4059,26219.0
2020-07-09 11:40:00,53.11,53.11,52.86,52.86,16778.0,49.4152,49.4152,49.1826,49.1826,16778.0
2020-07-09 11:45:00,52.87,52.97,52.85,52.89,3749.0,49.1919,49.2849,49.1733,49.2105,3749.0
2020-07-09 11:50:00,52.94,53.17,52.94,53.16,7794.0,49.257,49.471,49.257,49.4617,7794.0
2020-07-09 11:55:00,53.17,53.18,53.0,53.02,9720.0,49.471,49.4803,49.3128,49.3314,9720.0
2020-07-09 12:00:00,53.01,53.17,52.96,53.05,12686.0,49.3221,49.471,49.2756,49.3593,12686.0
2020-07-09 12:05:00,53.02,53.16,53.01,53.13,11754.0,49.3314,49.4617,49.3221,49.4338,11754.0
2020-07-09 12:10:00,53.15,53.22,53.03,53.05,7997.0,49.4524,49.5175,49.3407,49.3593,7997.0
2020-07-09 12:15:00,53.02,53.19,53.02,53.19,22973.0,49.3314,49.4896,49.3314,49.4896,22973.0
2020-07-09 12:20:00,53.19,53.23,53.08,53.1,31196.0,49.4896,49.5268,49.3873,49.4059,31196.0
2020-07-09 12:25:00,53.1,53.14,52.73,52.75,26964.0,49.4059,49.4431,49.0616,49.0802,26964.0
2020-07-09 12:30:00,52.76,52.8,52.67,52.77,21115.0,49.0895,49.1267,49.0058,49.0988,21115.0
2020-07-09 12:35:00,52.74,52.74,52.43,52.53,50344.0,49.0709,49.0709,48.7825,48.8755,50344.0
2020-07-09 12:40:00,52.54,52.68,52.5,52.64,8416.0,48.8848,49.0151,48.8476,48.9779,8416.0
2020-07-09 12:45:00,52.57,52.67,52.57,52.64,5088.0,48.9127,49.0058,48.9127,48.9779,5088.0
2020-07-09 12:50:00,52.65,52.69,52.46,52.47,10894.0,48.9872,49.0244,48.8104,48.8197,10894.0
2020-07-09 12:55:00,52.47,52.7,52.46,52.7,9947.0,48.8197,49.0337,48.8104,49.0337,9947.0
2020-07-09 13:00:00,52.65,52.82,52.6,52.78,13547.0,48.9872,49.1453,48.9406,49.1081,13547.0
2020-07-09 13:05:00,52.79,52.97,52.78,52.91,19043.0,49.1174,49.2849,49.1081,49.2291,19043.0
2020-07-09 13:10:00,52.9,52.98,52.88,52.96,5805.0,49.2198,49.2942,49.2012,49.2756,5805.0
2020-07-09 13:15:00,52.97,53.0,52.85,52.9,5423.0,49.2849,49.3128,49.1733,49.2198,5423.0
2020-07-09 13:20:00,52.86,52.9,52.8,52.82,14388.0,49.1826,49.2198,49.1267,49.1453,14388.0
2020-07-09 13:25:00,52.84,52.87,52.81,52.86,8350.0,49.1639,49.1919,49.136,49.1826,8350.0
2020-07-09 13:30:00,52.91,52.96,52.9,52.93,6829.0,49.2291,49.2756,49.2198,49.2477,6829.0
2020-07-09 13:35:00,52.91,52.91,52.8,52.88,10824.0,49.2291,49.2291,49.1267,49.2012,10824.0
2020-07-09 13:40:00,52.89,52.98,52.88,52.93,8942.0,49.2105,49.2942,49.2012,49.2477,8942.0
2020-07-09 13:45:00,52.93,52.96,52.87,52.96,8276.0,49.2477,49.2756,49.1919,49.2756,8276.0
2020-07-09 13:50:00,52.96,53.02,52.9,53.0,8091.0,49.2756,49.3314,49.2198,49.3128,8091.0
2020-07-09 13:55:00,53.01,53.02,52.83,52.85,6659.0,49.3221,49.3314,49.1546,49.1733,6659.0
2020-07-09 14:00:00,52.8,52.94,52.8,52.94,8075.0,49.1267,49.257,49.1267,49.257,8075.0
2020-07-09 14:05:00,52.96,53.12,52.93,53.12,8658.0,49.2756,49.4245,49.2477,49.4245,8658.0
2020-07-09 14:10:00,53.14,53.16,53.09,53.11,10736.0,49.4431,49.4617,49.3966,49.4152,10736.0
2020-07-09 14:15:00,53.12,53.18,52.98,53.18,18632.0,49.4245,49.4803,49.2942,49.4803,18632.0
2020-07-09 14:20:00,53.18,53.35,53.17,53.27,25417.0,49.4803,49.6385,49.471,49.564,25417.0
2020-07-09 14:25:00,53.27,53.31,53.21,53.31,9709.0,49.564,49.6013,49.5082,49.6013,9709.0
2020-07-09 14:30:00,53.31,53.42,53.27,53.42,7424.0,49.6013,49.7036,49.564,49.7036,7424.0
2020-07-09 14:35:00,53.42,53.45,53.36,53.37,14095.0,49.7036,49.7315,49.6478,49.6571,14095.0
2020-07-09 14:40:00,53.37,53.66,53.37,53.66,41257.0,49.6571,49.9269,49.6571,49.9269,41257.0
2020-07-09 14:45:00,53.66,53.78,53.56,53.74,31138.0,49.9269,50.0386,49.8339,50.0013,31138.0
2020-07-09 14:50:00,53.74,53.74,53.54,53.57,15017.0,50.0013,50.0013,49.8153,49.8432,15017.0
2020-07-09 14:55:00,53.58,53.62,53.52,53.62,6070.0,49.8525,49.8897,49.7966,49.8897,6070.0
2020-07-09 15:00:00,53.6,53.67,53.54,53.66,14678.0,49.8711,49.9362,49.8153,49.9269,14678.0
2020-07-09 15:05:00,53.64,53.64,53.43,53.51,20952.0,49.9083,49.9083,49.7129,49.7873,20952.0
2020-07-09 15:10:00,53.49,53.58,53.43,53.58,6553.0,49.7687,49.8525,49.7129,49.8525,6553.0
2020-07-09 15:15:00,53.6,53.61,53.51,53.53,12798.0,49.8711,49.8804,49.7873,49.8059,12798.0
2020-07-09 15:20:00,53.57,53.57,53.26,53.31,33165.0,49.8432,49.8432,49.5547,49.6013,33165.0
2020-07-09 15:25:00,53.32,53.35,53.17,53.25,30403.0,49.6106,49.6385,49.471,49.5454,30403.0
2020-07-09 15:30:00,53.25,53.28,53.08,53.23,20386.0,49.5454,49.5733,49.3873,49.5268,20386.0
2020-07-09 15:35:00,53.24,53.48,53.24,53.44,36189.0,49.5361,49.7594,49.5361,49.7222,36189.0
2020-07-09 15:40:00,53.45,53.47,53.41,53.41,27601.0,49.7315,49.7501,49.6943,49.6943,27601.0
2020-07-09 15:45:00,53.42,53.56,53.42,53.54,40135.0,49.7036,49.8339,49.7036,49.8153,40135.0
2020-07-09 15:50:00,53.52,53.56,53.4,53.42,42031.0,49.7966,49.8339,49.685,49.7036,42031.0
2020-07-09 15:55:00,53.43,53.44,53.22,53.35,58282.0,49.7129,49.7222,49.5175,49.6385,58282.0
2020-07-10 09:30:00,53.92,54.0,53.33,53.45,64621.0,50.1688,50.2432,49.6199,49.7315,64621.0
2020-07-10 09:35:00,53.43,53.78,53.21,53.76,14753.0,49.7129,50.0386,49.5082,50.0199,14753.0
2020-07-10 09:40:00,53.69,53.8,53.58,53.63,10133.0,49.9548,50.0572,49.8525,49.899,10133.0
2020-07-10 09:45:00,53.72,53.83,53.5,53.63,8646.0,49.9827,50.0851,49.778,49.899,8646.0
2020-07-10 09:50:00,53.57,53.61,53.03,53.1,34537.0,49.8432,49.8804,49.3407,49.4059,34537.0
2020-07-10 09:55:00,53.07,53.29,52.99,53.11,14790.0,49.3779,49.5826,49.3035,49.4152,14790.0
2020-07-10 10:00:00,53.09,53.09,52.84,52.9,19685.0,49.3966,49.3966,49.1639,49.2198,19685.0
2020-07-10 10:05:00,52.9,53.0,52.73,53.0,16300.0,49.2198,49.3128,49.0616,49.3128,16300.0
2020-07-10 10:10:00,52.95,53.27,52.95,53.27,53952.0,49.2663,49.564,49.2663,49.564,53952.0
2020-07-10 10:15:00,53.3,53.31,53.01,53.15,17698.0,49.5919,49.6013,49.3221,49.4524,17698.0
2020-07-10 10:20:00,53.12,53.24,53.06,53.13,9068.0,49.4245,49.5361,49.3686,49.4338,9068.0
2020-07-10 10:25:00,53.11,53.38,53.1,53.33,12440.0,49.4152,49.6664,49.4059,49.6199,12440.0
2020-07-10 10:30:00,53.33,53.47,53.29,53.31,6205.0,49.6199,49.7501,49.5826,49.6013,6205.0
2020-07-10 10:35:00,53.3,53.33,53.13,53.13,11210.0,49.5919,49.6199,49.4338,49.4338,11210.0
2020-07-10 10:40:00,53.22,53.27,53.18,53.26,7900.0,49.5175,49.564,49.4803,49.5547,7900.0
2020-07-10 10:45:00,53.26,53.46,53.25,53.46,7452.0,49.5547,49.7408,49.5454,49.7408,7452.0
2020-07-10 10:50:00,53.47,53.52,53.35,53.39,10478.0,49.7501,49.7966,49.6385,49.6757,10478.0
2020-07-10 10:55:00,53.43,53.43,53.26,53.36,12356.0,49.7129,49.7129,49.5547,49.6478,12356.0
2020-07-10 11:00:00,53.35,53.37,53.1,53.12,36881.0,49.6385,49.6571,49.4059,49.4245,36881.0
2020-07-10 11:05:00,53.12,53.16,53.03,53.13,8700.0,49.4245,49.4617,49.3407,49.4338,8700.0
2020-07-10 11:10:00,53.11,53.11,52.8,52.88,42416.0,49.4152,49.4152,49.1267,49.2012,42416.0
2020-07-10 11:15:00,52.9,53.01,52.87,52.87,15112.0,49.2198,49.3221,49.1919,49.1919,15112.0
2020-07-10 11:20:00,52.86,52.88,52.72,52.8,9050.0,49.1826,49.2012,49.0523,49.1267,9050.0
2020-07-10 11:25:00,52.77,52.85,52.65,52.65,11125.0,49.0988,49.1733,48.9872,48.9872,11125.0
2020-07-10 11:30:00,52.64,52.87,52.63,52.81,16226.0,48.9779,49.1919,48.9686,49.136,16226.0
2020-07-10 11:35:00,52.88,52.95,52.8,52.9,19742.0,49.2012,49.2663,49.1267,49.2198,19742.0
2020-07-10 11:40:00,52.91,53.03,52.88,52.97,10433.0,49.2291,49.3407,49.2012,49.2849,10433.0
2020-07-10 11:45:00,52.98,53.02,52.85,52.86,7013.0,49.2942,49.3314,49.1733,49.1826,7013.0
2020-07-10 11:50:00,52.86,52.88,52.74,52.75,5300.0,49.1826,49.2012,49.0709,49.0802,5300.0
2020-07-10 11:55:00,52.75,52.81,52.59,52.76,12317.0,49.0802,49.136,48.9313,49.0895,12317.0
2020-07-10 12:00:00,52.67,52.9,52.67,52.81,4702.0,49.0058,49.2198,49.0058,49.136,4702.0
2020-07-10 12:05:00,52.8,52.94,52.8,52.93,5808.0,49.1267,49.257,49.1267,49.2477,5808.0
2020-07-10 12:10:00,52.91,52.93,52.77,52.77,8873.0,49.2291,49.2477,49.0988,49.0988,8873.0
2020-07-10 12:15:00,52.78,52.8,52.72,52.74,11250.0,49.1081,49.1267,49.0523,49.0709,11250.0
2020-07-10 12:20:00,52.77,52.78,52.64,52.7,3399.0,49.0988,49.1081,48.9779,49.0337,3399.0
2020-07-10 12:25:00,52.7,52.8,52.69,52.8,3300.0,49.0337,49.1267,49.0244,49.1267,3300.0
2020-07-10 12:30:00,52.81,52.89,52.81,52.88,6038.0,49.136,49.2105,49.136,49.2012,6038.0
2020-07-10 12:35:00,52.83,52.9,52.72,52.72,3731.0,49.1546,49.2198,49.0523,49.0523,3731.0
2020-07-10 12:40:00,52.74,52.74,52.58,52.6,10000.0,49.0709,49.0709,48.922,48.9406,10000.0
2020-07-10 12:45:00,52.58,52.6,52.39,52.49,19260.0,48.922,48.9406,48.7453,48.8383,19260.0
2020-07-10 12:50:00,52.47,52.56,52.47,52.52,5600.0,48.8197,48.9034,48.8197,48.8662,5600.0
2020-07-10 12:55:00,52.5,52.53,52.43,52.49,11095.0,48.8476,48.8755,48.7825,48.8383,11095.0
2020-07-10 13:00:00,52.49,52.61,52.49,52.59,5577.0,48.8383,48.95,48.8383,48.9313,5577.0
2020-07-10 13:05:00,52.58,52.67,52.58,52.66,7790.0,48.922,49.0058,48.922,48.9965,7790.0
2020-07-10 13:10:00,52.61,52.71,52.61,52.64,1500.0,48.95,49.043,48.95,48.9779,1500.0
2020-07-10 13:15:00,52.66,52.66,52.62,52.62,2093.0,48.9965,48.9965,48.9593,48.9593,2093.0
2020-07-10 13:20:00,52.62,52.84,52.62,52.77,4198.0,48.9593,49.1639,48.9593,49.0988,4198.0
2020-07-10 13:25:00,52.79,52.98,52.76,52.92,6560.0,49.1174,49.2942,49.0895,49.2384,6560.0
2020-07-10 13:30:00,52.9,53.0,52.9,52.91,9289.0,49.2198,49.3128,49.2198,49.2291,9289.0
2020-07-10 13:35:00,52.96,53.07,52.89,53.04,8662.0,49.2756,49.3779,49.2105,49.35,8662.0
2020-07-10 13:40:00,53.02,53.09,53.01,53.08,3600.0,49.3314,49.3966,49.3221,49.3873,3600.0
2020-07-10 13:45:00,53.04,53.05,52.95,52.95,833.0,49.35,49.3593,49.2663,49.2663,833.0
2020-07-10 13:50:00,52.92,53.06,52.92,52.92,4841.0,49.2384,49.3686,49.2384,49.2384,4841.0
2020-07-10 13:55:00,52.91,52.91,52.81,52.81,4030.0,49.2291,49.2291,49.136,49.136,4030.0
2020-07-10 14:00:00,52.79,52.83,52.77,52.83,2600.0,49.1174,49.1546,49.0988,49.1546,2600.0
2020-07-10 14:05:00,52.88,52.88,52.78,52.78,3437.0,49.2012,49.2012,49.1081,49.1081,3437.0
2020-07-10 14:10:00,52.77,52.87,52.77,52.87,1000.0,49.0988,49.1919,49.0988,49.1919,1000.0
2020-07-10 14:15:00,52.76,52.79,52.73,52.73,765.0,49.0895,49.1174,49.0616,49.0616,765.0
2020-07-10 14:20:00,52.74,52.75,52.68,52.7,2522.0,49.0709,49.0802,49.0151,49.0337,2522.0
2020-07-10 14:25:00,52.71,52.76,52.71,52.73,2200.0,49.043,49.0895,49.043,49.0616,2200.0
2020-07-10 14:30:00,52.78,52.88,52.78,52.88,1551.0,49.1081,49.2012,49.1081,49.2012,1551.0
2020-07-10 14:35:00,52.91,52.91,52.75,52.77,3100.0,49.2291,49.2291,49.0802,49.0988,3100.0
2020-07-10 14:40:00,52.8,52.86,52.8,52.85,2000.0,49.1267,49.1826,49.1267,49.1733,2000.0
2020-07-10 14:45:00,52.82,52.9,52.8,52.85,4029.0,49.1453,49.2198,49.1267,49.1733,4029.0
2020-07-10 14:50:00,52.83,52.84,52.73,52.79,10472.0,49.1546,49.1639,49.0616,49.1174,10472.0
2020-07-10 14:55:00,52.82,52.91,52.82,52.91,1800.0,49.1453,49.2291,49.1453,49.2291,1800.0
2020-07-10 15:00:00,52.91,52.95,52.9,52.93,8305.0,49.2291,49.2663,49.2198,49.2477,8305.0
2020-07-10 15:05:00,52.92,52.94,52.87,52.91,4125.0,49.2384,49.257,49.1919,49.2291,4125.0
2020-07-10 15:10:00,52.93,52.93,52.82,52.86,5150.0,49.2477,49.2477,49.1453,49.1826,5150.0
2020-07-10 15:15:00,52.85,52.99,52.82,52.99,7660.0,49.1733,49.3035,49.1453,49.3035,7660.0
2020-07-10 15:20:00,52.99,53.0,52.96,53.0,6416.0,49.3035,49.3128,49.2756,49.3128,6416.0
2020-07-10 15:25:00,53.0,53.02,52.96,52.98,17895.0,49.3128,49.3314,49.2756,49.2942,17895.0
2020-07-10 15:30:00,52.98,53.04,52.97,53.0,19455.0,49.2942,49.35,49.2849,49.3128,19455.0
2020-07-10 15:35:00,53.03,53.08,53.01,53.01,15872.0,49.3407,49.3873,49.3221,49.3221,15872.0
2020-07-10 15:40:00,53.02,53.08,53.01,53.02,21562.0,49.3314,49.3873,49.3221,49.3314,21562.0
2020-07-10 15:45:00,53.02,53.05,52.99,53.02,16335.0,49.3314,49.3593,49.3035,49.3314,16335.0
2020-07-10 15:50:00,53.02,53.07,52.99,53.01,12118.0,49.3314,49.3779,49.3035,49.3221,12118.0
2020-07-10 15:55:00,53.0,53.13,52.93,53.1,68884.0,49.3128,49.4338,49.2477,49.4059,68884.0
2020-07-13 09:30:00,54.14,54.23,54.0,54.2,88320.0,50.3735,50.4572,50.2432,50.4293,88320.0
2020-07-13 09:35:00,54.19,54.38,54.13,54.14,29687.0,50.42,50.5968,50.3642,50.3735,29687.0
2020-07-13 09:40:00,54.18,54.28,54.07,54.21,30345.0,50.4107,50.5038,50.3084,50.4386,30345.0
2020-07-13 09:45:00,54.22,54.41,53.95,54.02,27650.0,50.4479,50.6247,50.1967,50.2619,27650.0
2020-07-13 09:50:00,53.98,54.16,53.9,53.98,13426.0,50.2246,50.3921,50.1502,50.2246,13426.0
2020-07-13 09:55:00,53.98,54.2,53.95,54.02,17450.0,50.2246,50.4293,50.1967,50.2619,17450.0
2020-07-13 10:00:00,54.06,54.14,53.73,53.96,30297.0,50.2991,50.3735,49.992,50.206,30297.0
2020-07-13 10:05:00,53.98,54.05,53.88,54.03,18215.0,50.2246,50.2898,50.1316,50.2712,18215.0
2020-07-13 10:10:00,54.05,54.08,53.88,53.94,26565.0,50.2898,50.3177,50.1316,50.1874,26565.0
2020-07-13 10:15:00,53.95,54.07,53.76,53.78,9762.0,50.1967,50.3084,50.0199,50.0386,9762.0
2020-07-13 10:20:00,53.75,53.9,53.69,53.84,14366.0,50.0106,50.1502,49.9548,50.0944,14366.0
2020-07-13 10:25:00,53.84,54.04,53.84,54.01,22307.0,50.0944,50.2805,50.0944,50.2526,22307.0
2020-07-13 10:30:00,54.02,54.12,53.86,53.9,11928.0,50.2619,50.3549,50.113,50.1502,11928.0
2020-07-13 10:35:00,53.92,53.94,53.58,53.78,27396.0,50.1688,50.1874,49.8525,50.0386,27396.0
2020-07-13 10:40:00,53.77,53.88,53.71,53.76,11617.0,50.0292,50.1316,49.9734,50.0199,11617.0
2020-07-13 10:45:00,53.74,53.8,53.67,53.79,6954.0,50.0013,50.0572,49.9362,50.0479,6954.0
2020-07-13 10:50:00,53.78,53.82,53.7,53.8,8541.0,50.0386,50.0758,49.9641,50.0572,8541.0
2020-07-13 10:55:00,53.78,53.94,53.73,53.9,8301.0,50.0386,50.1874,49.992,50.1502,8301.0
2020-07-13 11:00:00,53.88,53.98,53.82,53.93,6599.0,50.1316,50.2246,50.0758,50.1781,6599.0
2020-07-13 11:05:00,53.91,53.91,53.72,53.76,6991.0,50.1595,50.1595,49.9827,50.0199,6991.0
2020-07-13 11:10:00,53.74,53.78,53.59,53.63,14486.0,50.0013,50.0386,49.8618,49.899,14486.0
2020-07-13 11:15:00,53.64,53.69,53.61,53.61,14843.0,49.9083,49.9548,49.8804,49.8804,14843.0
2020-07-13 11:20:00,53.62,53.64,53.47,53.56,23096.0,49.8897,49.9083,49.7501,49.8339,23096.0
2020-07-13 11:25:00,53.56,53.59,53.45,53.53,5636.0,49.8339,49.8618,49.7315,49.8059,5636.0
2020-07-13 11:30:00,53.56,53.62,53.42,53.42,8396.0,49.8339,49.8897,49.7036,49.7036,8396.0
2020-07-13 11:35:00,53.4,53.41,53.17,53.23,28680.0,49.685,49.6943,49.471,49.5268,28680.0
2020-07-13 11:40:00,53.24,53.49,53.19,53.48,16365.0,49.5361,49.7687,49.4896,49.7594,16365.0
2020-07-13 11:45:00,53.5,53.5,53.3,53.43,8208.0,49.778,49.778,49.5919,49.7129,8208.0
2020-07-13 11:50:00,53.45,53.55,53.42,53.53,11315.0,49.7315,49.8246,49.7036,49.8059,11315.0
2020-07-13 11:55:00,53.5,53.6,53.5,53.6,4790.0,49.778,49.8711,49.778,49.8711,4790.0
2020-07-13 12:00:00,53.6,53.66,53.56,53.6,10096.0,49.8711,49.9269,49.8339,49.8711,10096.0
2020-07-13 12:05:00,53.62,53.68,53.61,53.68,4788.0,49.8897,49.9455,49.8804,49.9455,4788.0
2020-07-13 12:10:00,53.7,53.72,53.66,53.67,5450.0,49.9641,49.9827,49.9269,49.9362,5450.0
2020-07-13 12:15:00,53.65,53.67,53.59,53.62,6626.0,49.9176,49.9362,49.8618,49.8897,6626.0
2020-07-13 12:20:00,53.6,53.62,53.54,53.54,5159.0,49.8711,49.8897,49.8153,49.8153,5159.0
2020-07-13 12:25:00,53.53,53.57,53.5,53.5,10791.0,49.8059,49.8432,49.778,49.778,10791.0
2020-07-13 12:30:00,53.51,53.61,53.51,53.58,7110.0,49.7873,49.8804,49.7873,49.8525,7110.0
2020-07-13 12:35:00,53.62,53.78,53.62,53.78,10792.0,49.8897,50.0386,49.8897,50.0386,10792.0
2020-07-13 12:40:00,53.79,53.83,53.76,53.76,11407.0,50.0479,50.0851,50.0199,50.0199,11407.0
2020-07-13 12:45:00,53.77,53.78,53.67,53.69,5547.0,50.0292,50.0386,49.9362,49.9548,5547.0
2020-07-13 12:50:00,53.7,53.73,53.62,53.62,4009.0,49.9641,49.992,49.8897,49.8897,4009.0
2020-07-13 12:55:00,53.63,53.67,53.57,53.62,7064.0,49.899,49.9362,49.8432,49.8897,7064.0
2020-07-13 13:00:00,53.64,53.68,53.61,53.67,3647.0,49.9083,49.9455,49.8804,49.9362,3647.0
2020-07-13 13:05:00,53.69,53.71,53.65,53.65,9182.0,49.9548,49.9734,49.9176,49.9176,9182.0
2020-07-13 13:10:00,53.64,53.65,53.58,53.62,7684.0,49.9083,49.9176,49.8525,49.8897,7684.0
2020-07-13 13:15:00,53.62,53.78,53.62,53.78,9783.0,49.8897,50.0386,49.8897,50.0386,9783.0
2020-07-13 13:20:00,53.79,53.82,53.73,53.74,7187.0,50.0479,50.0758,49.992,50.0013,7187.0
2020-07-13 13:25:00,53.71,53.87,53.7,53.86,11479.0,49.9734,50.1223,49.9641,50.113,11479.0
2020-07-13 13:30:00,53.86,53.97,53.86,53.96,26146.0,50.113,50.2153,50.113,50.206,26146.0
2020-07-13 13:35:00,53.97,54.05,53.85,53.86,27462.0,50.2153,50.2898,50.1037,50.113,27462.0
2020-07-13 13:40:00,53.88,53.88,53.75,53.78,6981.0,50.1316,50.1316,50.0106,50.0386,6981.0
2020-07-13 13:45:00,53.76,53.81,53.69,53.76,6074.0,50.0199,50.0665,49.9548,50.0199,6074.0
2020-07-13 13:50:00,53.76,53.84,53.76,53.82,6416.0,50.0199,50.0944,50.0199,50.0758,6416.0
2020-07-13 13:55:00,53.82,53.86,53.77,53.79,3979.0,50.0758,50.113,50.0292,50.0479,3979.0
2020-07-13 14:00:00,53.79,53.79,53.45,53.47,8466.0,50.0479,50.0479,49.7315,49.7501,8466.0
2020-07-13 14:05:00,53.46,53.49,53.07,53.13,23952.0,49.7408,49.7687,49.3779,49.4338,23952.0
2020-07-13 14:10:00,53.14,53.24,53.12,53.22,16312.0,49.4431,49.5361,49.4245,49.5175,16312.0
2020-07-13 14:15:00,53.19,53.33,53.19,53.31,20913.0,49.4896,49.6199,49.4896,49.6013,20913.0
2020-07-13 14:20:00,53.3,53.34,53.07,53.09,10151.0,49.5919,49.6292,49.3779,49.3966,10151.0
2020-07-13 14:25:00,53.08,53.13,52.92,52.96,25648.0,49.3873,49.4338,49.2384,49.2756,25648.0
2020-07-13 14:30:00,52.96,53.02,52.68,52.74,37678.0,49.2756,49.3314,49.0151,49.0709,37678.0
2020-07-13 14:35:00,52.74,52.79,52.55,52.77,19436.0,49.0709,49.1174,48.8941,49.0988,19436.0
2020-07-13 14:40:00,52.75,52.92,52.75,52.86,18850.0,49.0802,49.2384,49.0802,49.1826,18850.0
2020-07-13 14:45:00,52.87,53.01,52.8,52.97,16896.0,49.1919,49.3221,49.1267,49.2849,16896.0
2020-07-13 14:50:00,52.94,53.13,52.93,53.11,21247.0,49.257,49.4338,49.2477,49.4152,21247.0
2020-07-13 14:55:00,53.1,53.15,53.07,53.08,15027.0,49.4059,49.4524,49.3779,49.3873,15027.0
2020-07-13 15:00:00,53.07,53.07,52.72,52.73,39558.0,49.3779,49.3779,49.0523,49.0616,39558.0
2020-07-13 15:05:00,52.72,52.74,52.51,52.62,45126.0,49.0523,49.0709,48.8569,48.9593,45126.0
2020-07-13 15:10:00,52.6,52.7,52.59,52.6,30979.0,48.9406,49.0337,48.9313,48.9406,30979.0
2020-07-13 15:15:00,52.55,52.55,52.19,52.22,48166.0,48.8941,48.8941,48.5592,48.5871,48166.0
2020-07-13 15:20:00,52.22,52.4,52.09,52.09,36978.0,48.5871,48.7546,48.4661,48.4661,36978.0
2020-07-13 15:25:00,52.09,52.19,51.98,52.12,65934.0,48.4661,48.5592,48.3638,48.494,65934.0
2020-07-13 15:30:00,52.08,52.18,51.37,51.41,95302.0,48.4568,48.5499,47.7962,47.8334,95302.0
2020-07-13 15:35:00,51.38,51.72,51.38,51.51,61572.0,47.8055,48.1219,47.8055,47.9265,61572.0
2020-07-13 15:40:00,51.46,51.82,51.44,51.65,48863.0,47.88,48.2149,47.8613,48.0567,48863.0
2020-07-13 15:45:00,51.64,51.66,51.37,51.38,78919.0,48.0474,48.066,47.7962,47.8055,78919.0
2020-07-13 15:50:00,51.37,51.54,51.36,51.42,56698.0,47.7962,47.9544,47.7869,47.8427,56698.0
2020-07-13 15:55:00,51.4,51.54,51.12,51.35,315569.0,47.8241,47.9544,47.5636,47.7776,315569.0
2020-07-14 09:30:00,51.3,51.71,51.05,51.55,62772.0,47.7311,48.1126,47.4985,47.9637,62772.0
2020-07-14 09:35:00,51.62,52.14,51.57,52.09,31188.0,48.0288,48.5126,47.9823,48.4661,31188.0
2020-07-14 09:40:00,52.02,52.36,51.87,52.05,14877.0,48.401,48.7173,48.2614,48.4289,14877.0
2020-07-14 09:45:00,52.09,52.2,51.63,51.65,15110.0,48.4661,48.5685,48.0381,48.0567,15110.0
2020-07-14 09:50:00,51.74,51.81,51.18,51.24,30757.0,48.1405,48.2056,47.6194,47.6753,30757.0
2020-07-14 09:55:00,51.21,51.81,51.12,51.65,23170.0,47.6473,48.2056,47.5636,48.0567,23170.0
2020-07-14 10:00:00,51.68,51.88,51.5,51.5,23850.0,48.0846,48.2707,47.9172,47.9172,23850.0
2020-07-14 10:05:00,51.53,51.66,51.45,51.52,12088.0,47.9451,48.066,47.8707,47.9358,12088.0
2020-07-14 10:10:00,51.59,51.7,51.13,51.13,22594.0,48.0009,48.1033,47.5729,47.5729,22594.0
2020-07-14 10:15:00,51.15,51.53,51.06,51.51,43586.0,47.5915,47.9451,47.5078,47.9265,43586.0
2020-07-14 10:20:00,51.5,52.06,51.5,51.9,15315.0,47.9172,48.4382,47.9172,48.2893,15315.0
2020-07-14 10:25:00,51.91,52.05,51.8,52.03,17266.0,48.2986,48.4289,48.1963,48.4103,17266.0
2020-07-14 10:30:00,52.05,52.27,51.96,52.22,23688.0,48.4289,48.6336,48.3452,48.5871,23688.0
2020-07-14 10:35:00,52.26,52.47,52.07,52.16,20386.0,48.6243,48.8197,48.4475,48.5313,20386.0
2020-07-14 10:40:00,52.19,52.44,52.19,52.38,25188.0,48.5592,48.7918,48.5592,48.736,25188.0
2020-07-14 10:45:00,52.41,52.77,52.39,52.74,23485.0,48.7639,49.0988,48.7453,49.0709,23485.0
2020-07-14 10:50:00,52.75,52.88,52.58,52.82,25868.0,49.0802,49.2012,48.922,49.1453,25868.0
2020-07-14 10:55:00,52.81,52.82,52.4,52.59,15697.0,49.136,49.1453,48.7546,48.9313,15697.0
2020-07-14 11:00:00,52.64,52.77,52.41,52.58,9120.0,48.9779,49.0988,48.7639,48.922,9120.0
2020-07-14 11:05:00,52.51,52.76,52.38,52.75,8407.0,48.8569,49.0895,48.736,49.0802,8407.0
2020-07-14 11:10:00,52.77,52.83,52.64,52.74,9439.0,49.0988,49.1546,48.9779,49.0709,9439.0
2020-07-14 11:15:00,52.75,52.83,52.53,52.8,11526.0,49.0802,49.1546,48.8755,49.1267,11526.0
2020-07-14 11:20:00,52.83,52.9,52.63,52.63,20404.0,49.1546,49.2198,48.9686,48.9686,20404.0
2020-07-14 11:25:00,52.69,52.7,52.59,52.64,11884.0,49.0244,49.0337,48.9313,48.9779,11884.0
2020-07-14 11:30:00,52.61,52.77,52.51,52.72,14227.0,48.95,49.0988,48.8569,49.0523,14227.0
2020-07-14 11:35:00,52.68,52.74,52.59,52.59,11858.0,49.0151,49.0709,48.9313,48.9313,11858.0
2020-07-14 11:40:00,52.58,52.8,52.58,52.7,16829.0,48.922,49.1267,48.922,49.0337,16829.0
2020-07-14 11:45:00,52.79,52.87,52.69,52.71,28955.0,49.1174,49.1919,49.0244,49.043,28955.0
2020-07-14 11:50:00,52.7,52.75,52.5,52.51,33186.0,49.0337,49.0802,48.8476,48.8569,33186.0
2020-07-14 11:55:00,52.51,52.56,52.35,52.48,30326.0,48.8569,48.9034,48.708,48.829,30326.0
2020-07-14 12:00:00,52.45,52.55,52.36,52.52,27137.0,48.8011,48.8941,48.7173,48.8662,27137.0
2020-07-14 12:05:00,52.56,52.63,52.52,52.56,9855.0,48.9034,48.9686,48.8662,48.9034,9855.0
2020-07-14 12:10:00,52.57,52.64,52.52,52.55,4564.0,48.9127,48.9779,48.8662,48.8941,4564.0
2020-07-14 12:15:00,52.54,52.76,52.53,52.74,13130.0,48.8848,49.0895,48.8755,49.0709,13130.0
2020-07-14 12:20:00,52.75,52.8,52.74,52.76,7762.0,49.0802,49.1267,49.0709,49.0895,7762.0
2020-07-14 12:25:00,52.77,52.78,52.61,52.63,7265.0,49.0988,49.1081,48.95,48.9686,7265.0
2020-07-14 12:30:00,52.67,52.75,52.63,52.74,6703.0,49.0058,49.0802,48.9686,49.0709,6703.0
2020-07-14 12:35:00,52.74,52.85,52.74,52.82,10428.0,49.0709,49.1733,49.0709,49.1453,10428.0
2020-07-14 12:40:00,52.79,52.86,52.77,52.79,6080.0,49.1174,49.1826,49.0988,49.1174,6080.0
2020-07-14 12:45:00,52.83,52.88,52.78,52.78,8970.0,49.1546,49.2012,49.1081,49.1081,8970.0
2020-07-14 12:50:00,52.79,52.8,52.68,52.73,10598.0,49.1174,49.1267,49.0151,49.0616,10598.0
2020-07-14 12:55:00,52.76,52.76,52.58,52.64,4958.0,49.0895,49.0895,48.922,48.9779,4958.0
2020-07-14 13:00:00,52.65,52.67,52.5,52.53,5526.0,48.9872,49.0058,48.8476,48.8755,5526.0
2020-07-14 13:05:00,52.52,52.6,52.47,52.55,4740.0,48.8662,48.9406,48.8197,48.8941,4740.0
2020-07-14 13:10:00,52.54,52.7,52.53,52.69,3033.0,48.8848,49.0337,48.8755,49.0244,3033.0
2020-07-14 13:15:00,52.72,52.78,52.71,52.75,6901.0,49.0523,49.1081,49.043,49.0802,6901.0
2020-07-14 13:20:00,52.79,52.88,52.79,52.83,31989.0,49.1174,49.2012,49.1174,49.1546,31989.0
2020-07-14 13:25:00,52.84,52.84,52.76,52.77,33440.0,49.1639,49.1639,49.0895,49.0988,33440.0
2020-07-14 13:30:00,52.76,52.93,52.75,52.93,11271.0,49.0895,49.2477,49.0802,49.2477,11271.0
2020-07-14 13:35:00,52.94,53.04,52.92,53.0,36465.0,49.257,49.35,49.2384,49.3128,36465.0
2020-07-14 13:40:00,53.02,53.03,52.93,52.98,33088.0,49.3314,49.3407,49.2477,49.2942,33088.0
2020-07-14 13:45:00,52.98,53.1,52.95,53.08,17234.0,49.2942,49.4059,49.2663,49.3873,17234.0
2020-07-14 13:50:00,53.08,53.13,53.04,53.13,12141.0,49.3873,49.4338,49.35,49.4338,12141.0
2020-07-14 13:55:00,53.12,53.13,52.89,52.92,16111.0,49.4245,49.4338,49.2105,49.2384,16111.0
2020-07-14 14:00:00,52.95,53.06,52.85,53.0,12169.0,49.2663,49.3686,49.1733,49.3128,12169.0
2020-07-14 14:05:00,52.99,53.03,52.88,52.94,7224.0,49.3035,49.3407,49.2012,49.257,7224.0
2020-07-14 14:10:00,52.99,53.07,52.94,53.06,20294.0,49.3035,49.3779,49.257,49.3686,20294.0
2020-07-14 14:15:00,53.06,53.17,53.04,53.15,18250.0,49.3686,49.471,49.35,49.4524,18250.0
2020-07-14 14:20:00,53.18,53.26,53.14,53.2,23157.0,49.4803,49.5547,49.4431,49.4989,23157.0
2020-07-14 14:25:00,53.21,53.21,53.01,53.13,9823.0,49.5082,49.5082,49.3221,49.4338,9823.0
2020-07-14 14:30:00,53.18,53.18,53.06,53.06,11183.0,49.4803,49.4803,49.3686,49.3686,11183.0
2020-07-14 14:35:00,53.06,53.08,52.82,52.82,16872.0,49.3686,49.3873,49.1453,49.1453,16872.0
2020-07-14 14:40:00,52.84,52.94,52.73,52.93,8672.0,49.1639,49.257,49.0616,49.2477,8672.0
2020-07-14 14:45:00,52.91,52.97,52.69,52.73,13227.0,49.2291,49.2849,49.0244,49.0616,13227.0
2020-07-14 14:50:00,52.75,52.9,52.72,52.89,8933.0,49.0802,49.2198,49.0523,49.2105,8933.0
2020-07-14 14:55:00,52.88,53.02,52.86,52.97,8023.0,49.2012,49.3314,49.1826,49.2849,8023.0
2020-07-14 15:00:00,52.98,52.99,52.74,52.76,10631.0,49.2942,49.3035,49.0709,49.0895,10631.0
2020-07-14 15:05:00,52.78,52.93,52.72,52.91,13326.0,49.1081,49.2477,49.0523,49.2291,13326.0
2020-07-14 15:10:00,52.92,52.98,52.83,52.83,8255.0,49.2384,49.2942,49.1546,49.1546,8255.0
2020-07-14 15:15:00,52.83,52.94,52.8,52.91,8193.0,49.1546,49.257,49.1267,49.2291,8193.0
2020-07-14 15:20:00,52.92,53.07,52.92,53.07,24670.0,49.2384,49.3779,49.2384,49.3779,24670.0
2020-07-14 15:25:00,53.08,53.1,52.95,52.98,16746.0,49.3873,49.4059,49.2663,49.2942,16746.0
2020-07-14 15:30:00,52.98,53.12,52.96,53.12,11230.0,49.2942,49.4245,49.2756,49.4245,11230.0
2020-07-14 15:35:00,53.11,53.14,53.03,53.12,17450.0,49.4152,49.4431,49.3407,49.4245,17450.0
2020-07-14 15:40:00,53.1,53.17,53.1,53.16,35200.0,49.4059,49.471,49.4059,49.4617,35200.0
2020-07-14 15:45:00,53.18,53.21,53.12,53.17,29172.0,49.4803,49.5082,49.4245,49.471,29172.0
2020-07-14 15:50:00,53.19,53.32,53.16,53.32,43375.0,49.4896,49.6106,49.4617,49.6106,43375.0
2020-07-14 15:55:00,53.31,53.5,53.26,53.39,234497.0,49.6013,49.778,49.5547,49.6757,234497.0
2020-07-15 09:30:00,53.39,53.39,52.69,52.72,127144.0,49.6757,49.6757,49.0244,49.0523,127144.0
2020-07-15 09:35:00,52.7,52.76,52.38,52.63,43059.0,49.0337,49.0895,48.736,48.9686,43059.0
2020-07-15 09:40:00,52.63,52.94,52.63,52.87,9354.0,48.9686,49.257,48.9686,49.1919,9354.0
2020-07-15 09:45:00,52.8,52.8,52.47,52.71,42086.0,49.1267,49.1267,48.8197,49.043,42086.0
2020-07-15 09:50:00,52.69,52.7,52.35,52.57,30283.0,49.0244,49.0337,48.708,48.9127,30283.0
2020-07-15 09:55:00,52.59,52.84,52.59,52.8,12100.0,48.9313,49.1639,48.9313,49.1267,12100.0
2020-07-15 10:00:00,52.78,53.01,52.78,52.92,16093.0,49.1081,49.3221,49.1081,49.2384,16093.0
2020-07-15 10:05:00,52.97,53.2,52.94,53.13,22785.0,49.2849,49.4989,49.257,49.4338,22785.0
2020-07-15 10:10:00,53.12,53.22,53.01,53.05,16450.0,49.4245,49.5175,49.3221,49.3593,16450.0
2020-07-15 10:15:00,53.05,53.33,53.0,53.33,20253.0,49.3593,49.6199,49.3128,49.6199,20253.0
2020-07-15 10:20:00,53.38,53.42,53.25,53.32,17910.0,49.6664,49.7036,49.5454,49.6106,17910.0
2020-07-15 10:25:00,53.3,53.46,53.3,53.38,19100.0,49.5919,49.7408,49.5919,49.6664,19100.0
2020-07-15 10:30:00,53.46,53.6,53.38,53.6,14576.0,49.7408,49.8711,49.6664,49.8711,14576.0
2020-07-15 10:35:00,53.56,53.76,53.56,53.69,23815.0,49.8339,50.0199,49.8339,49.9548,23815.0
2020-07-15 10:40:00,53.67,53.73,53.47,53.54,6150.0,49.9362,49.992,49.7501,49.8153,6150.0
2020-07-15 10:45:00,53.55,53.62,53.23,53.25,40365.0,49.8246,49.8897,49.5268,49.5454,40365.0
2020-07-15 10:50:00,53.24,53.39,53.2,53.33,7112.0,49.5361,49.6757,49.4989,49.6199,7112.0
2020-07-15 10:55:00,53.3,53.38,53.21,53.26,9021.0,49.5919,49.6664,49.5082,49.5547,9021.0
2020-07-15 11:00:00,53.18,53.31,53.09,53.14,5850.0,49.4803,49.6013,49.3966,49.4431,5850.0
2020-07-15 11:05:00,53.09,53.17,52.97,53.05,9162.0,49.3966,49.471,49.2849,49.3593,9162.0
2020-07-15 11:10:00,53.07,53.24,53.07,53.22,2036.0,49.3779,49.5361,49.3779,49.5175,2036.0
2020-07-15 11:15:00,53.22,53.28,53.14,53.23,3077.0,49.5175,49.5733,49.4431,49.5268,3077.0
2020-07-15 11:20:00,53.3,53.41,53.25,53.41,11758.0,49.5919,49.6943,49.5454,49.6943,11758.0
2020-07-15 11:25:00,53.41,53.52,53.41,53.46,22359.0,49.6943,49.7966,49.6943,49.7408,22359.0
2020-07-15 11:30:00,53.46,53.47,53.33,53.39,5800.0,49.7408,49.7501,49.6199,49.6757,5800.0
2020-07-15 11:35:00,53.46,53.47,53.3,53.3,6350.0,49.7408,49.7501,49.5919,49.5919,6350.0
2020-07-15 11:40:00,53.3,53.41,53.26,53.37,7526.0,49.5919,49.6943,49.5547,49.6571,7526.0
2020-07-15 11:45:00,53.3,53.37,53.23,53.28,10841.0,49.5919,49.6571,49.5268,49.5733,10841.0
2020-07-15 11:50:00,53.26,53.46,53.26,53.43,12796.0,49.5547,49.7408,49.5547,49.7129,12796.0
2020-07-15 11:55:00,53.44,53.45,53.27,53.27,9100.0,49.7222,49.7315,49.564,49.564,9100.0
2020-07-15 12:00:00,53.27,53.39,53.24,53.32,7362.0,49.564,49.6757,49.5361,49.6106,7362.0
2020-07-15 12:05:00,53.34,53.55,53.34,53.52,12551.0,49.6292,49.8246,49.6292,49.7966,12551.0
2020-07-15 12:10:00,53.51,53.74,53.47,53.73,18443.0,49.7873,50.0013,49.7501,49.992,18443.0
2020-07-15 12:15:00,53.73,53.74,53.6,53.66,7884.0,49.992,50.0013,49.8711,49.9269,7884.0
2020-07-15 12:20:00,53.64,53.68,53.45,53.48,13246.0,49.9083,49.9455,49.7315,49.7594,13246.0
2020-07-15 12:25:00,53.49,53.68,53.49,53.65,4750.0,49.7687,49.9455,49.7687,49.9176,4750.0
2020-07-15 12:30:00,53.68,53.68,53.57,53.66,6620.0,49.9455,49.9455,49.8432,49.9269,6620.0
2020-07-15 12:35:00,53.68,53.8,53.67,53.72,16593.0,49.9455,50.0572,49.9362,49.9827,16593.0
2020-07-15 12:40:00,53.71,53.74,53.68,53.7,4400.0,49.9734,50.0013,49.9455,49.9641,4400.0
2020-07-15 12:45:00,53.72,53.76,53.64,53.66,5100.0,49.9827,50.0199,49.9083,49.9269,5100.0
2020-07-15 12:50:00,53.68,53.72,53.66,53.67,3000.0,49.9455,49.9827,49.9269,49.9362,3000.0
2020-07-15 12:55:00,53.7,53.87,53.69,53.85,17901.0,49.9641,50.1223,49.9548,50.1037,17901.0
2020-07-15 13:00:00,53.87,53.87,53.54,53.56,7707.0,50.1223,50.1223,49.8153,49.8339,7707.0
2020-07-15 13:05:00,53.58,53.6,53.46,53.58,6987.0,49.8525,49.8711,49.7408,49.8525,6987.0
2020-07-15 13:10:00,53.6,53.63,53.45,53.47,5000.0,49.8711,49.899,49.7315,49.7501,5000.0
2020-07-15 13:15:00,53.47,53.51,53.4,53.41,9322.0,49.7501,49.7873,49.685,49.6943,9322.0
2020-07-15 13:20:00,53.41,53.45,53.38,53.45,1651.0,49.6943,49.7315,49.6664,49.7315,1651.0
2020-07-15 13:25:00,53.41,53.49,53.4,53.48,2780.0,49.6943,49.7687,49.685,49.7594,2780.0
2020-07-15 13:30:00,53.48,53.52,53.45,53.52,3200.0,49.7594,49.7966,49.7315,49.7966,3200.0
2020-07-15 13:35:00,53.51,53.6,53.51,53.58,1700.0,49.7873,49.8711,49.7873,49.8525,1700.0
2020-07-15 13:40:00,53.61,53.62,53.53,53.55,2100.0,49.8804,49.8897,49.8059,49.8246,2100.0
2020-07-15 13:45:00,53.57,53.58,53.54,53.54,4250.0,49.8432,49.8525,49.8153,49.8153,4250.0
2020-07-15 13:50:00,53.52,53.54,53.44,53.45,4410.0,49.7966,49.8153,49.7222,49.7315,4410.0
2020-07-15 13:55:00,53.48,53.48,53.39,53.39,2300.0,49.7594,49.7594,49.6757,49.6757,2300.0
2020-07-15 14:00:00,53.37,53.62,53.37,53.62,2010.0,49.6571,49.8897,49.6571,49.8897,2010.0
2020-07-15 14:05:00,53.63,53.68,53.61,53.68,3536.0,49.899,49.9455,49.8804,49.9455,3536.0
2020-07-15 14:10:00,53.7,53.71,53.65,53.68,2050.0,49.9641,49.9734,49.9176,49.9455,2050.0
2020-07-15 14:15:00,53.69,53.73,53.68,53.68,6130.0,49.9548,49.992,49.9455,49.9455,6130.0
2020-07-15 14:20:00,53.7,53.71,53.61,53.66,7000.0,49.9641,49.9734,49.8804,49.9269,7000.0
2020-07-15 14:25:00,53.67,53.69,53.66,53.66,4199.0,49.9362,49.9548,49.9269,49.9269,4199.0
2020-07-15 14:30:00,53.7,53.77,53.67,53.76,4295.0,49.9641,50.0292,49.9362,50.0199,4295.0
2020-07-15 14:35:00,53.76,53.8,53.75,53.76,17491.0,50.0199,50.0572,50.0106,50.0199,17491.0
2020-07-15 14:40:00,53.77,53.77,53.6,53.64,11698.0,50.0292,50.0292,49.8711,49.9083,11698.0
2020-07-15 14:45:00,53.65,53.66,53.61,53.61,3300.0,49.9176,49.9269,49.8804,49.8804,3300.0
2020-07-15 14:50:00,53.54,53.57,53.44,53.44,11085.0,49.8153,49.8432,49.7222,49.7222,11085.0
2020-07-15 14:55:00,53.45,53.63,53.45,53.62,4600.0,49.7315,49.899,49.7315,49.8897,4600.0
2020-07-15 15:00:00,53.61,53.63,53.57,53.62,5663.0,49.8804,49.899,49.8432,49.8897,5663.0
2020-07-15 15:05:00,53.62,53.64,53.57,53.63,9395.0,49.8897,49.9083,49.8432,49.899,9395.0
2020-07-15 15:10:00,53.61,53.63,53.58,53.58,7058.0,49.8804,49.899,49.8525,49.8525,7058.0
2020-07-15 15:15:00,53.56,53.57,53.47,53.53,6560.0,49.8339,49.8432,49.7501,49.8059,6560.0
2020-07-15 15:20:00,53.53,53.61,53.52,53.6,9300.0,49.8059,49.8804,49.7966,49.8711,9300.0
2020-07-15 15:25:00,53.6,53.68,53.6,53.68,7398.0,49.8711,49.9455,49.8711,49.9455,7398.0
2020-07-15 15:30:00,53.71,53.76,53.7,53.74,17753.0,49.9734,50.0199,49.9641,50.0013,17753.0
2020-07-15 15:35:00,53.74,53.82,53.74,53.81,28331.0,50.0013,50.0758,50.0013,50.0665,28331.0
2020-07-15 15:40:00,53.8,53.83,53.78,53.79,14404.0,50.0572,50.0851,50.0386,50.0479,14404.0
2020-07-15 15:45:00,53.79,53.9,53.78,53.87,19721.0,50.0479,50.1502,50.0386,50.1223,19721.0
2020-07-15 15:50:00,53.87,53.91,53.8,53.87,11721.0,50.1223,50.1595,50.0572,50.1223,11721.0
2020-07-15 15:55:00,53.89,53.95,53.78,53.91,60130.0,50.1409,50.1967,50.0386,50.1595,60130.0
2020-07-16 09:30:00,53.22,53.61,53.16,53.33,58133.0,49.5175,49.8804,49.4617,49.6199,58133.0
2020-07-16 09:35:00,53.33,53.53,53.31,53.48,13097.0,49.6199,49.8059,49.6013,49.7594,13097.0
2020-07-16 09:40:00,53.41,53.5,53.19,53.5,20224.0,49.6943,49.778,49.4896,49.778,20224.0
2020-07-16 09:45:00,53.52,53.59,53.41,53.52,13856.0,49.7966,49.8618,49.6943,49.7966,13856.0
2020-07-16 09:50:00,53.5,53.77,53.5,53.69,11720.0,49.778,50.0292,49.778,49.9548,11720.0
2020-07-16 09:55:00,53.66,53.68,53.57,53.57,5038.0,49.9269,49.9455,49.8432,49.8432,5038.0
2020-07-16 10:00:00,53.61,53.75,53.53,53.61,7580.0,49.8804,50.0106,49.8059,49.8804,7580.0
2020-07-16 10:05:00,53.62,53.8,53.59,53.68,11289.0,49.8897,50.0572,49.8618,49.9455,11289.0
2020-07-16 10:10:00,53.71,53.71,53.4,53.43,8305.0,49.9734,49.9734,49.685,49.7129,8305.0
2020-07-16 10:15:00,53.41,53.47,53.34,53.37,8600.0,49.6943,49.7501,49.6292,49.6571,8600.0
2020-07-16 10:20:00,53.34,53.6,53.33,53.54,8541.0,49.6292,49.8711,49.6199,49.8153,8541.0
2020-07-16 10:25:00,53.54,53.66,53.46,53.65,11000.0,49.8153,49.9269,49.7408,49.9176,11000.0
2020-07-16 10:30:00,53.65,53.68,53.56,53.67,6900.0,49.9176,49.9455,49.8339,49.9362,6900.0
2020-07-16 10:35:00,53.71,53.73,53.57,53.61,12360.0,49.9734,49.992,49.8432,49.8804,12360.0
2020-07-16 10:40:00,53.65,53.67,53.57,53.65,6900.0,49.9176,49.9362,49.8432,49.9176,6900.0
2020-07-16 10:45:00,53.67,53.67,53.48,53.53,3800.0,49.9362,49.9362,49.7594,49.8059,3800.0
2020-07-16 10:50:00,53.51,53.55,53.42,53.55,6154.0,49.7873,49.8246,49.7036,49.8246,6154.0
2020-07-16 10:55:00,53.56,53.61,53.34,53.37,12271.0,49.8339,49.8804,49.6292,49.6571,12271.0
2020-07-16 11:00:00,53.37,53.37,53.03,53.03,15017.0,49.6571,49.6571,49.3407,49.3407,15017.0
2020-07-16 11:05:00,53.0,53.01,52.84,52.92,25606.0,49.3128,49.3221,49.1639,49.2384,25606.0
2020-07-16 11:10:00,52.94,53.09,52.91,53.01,9830.0,49.257,49.3966,49.2291,49.3221,9830.0
2020-07-16 11:15:00,53.05,53.05,52.89,52.94,11370.0,49.3593,49.3593,49.2105,49.257,11370.0
2020-07-16 11:20:00,52.93,53.03,52.9,52.97,7391.0,49.2477,49.3407,49.2198,49.2849,7391.0
2020-07-16 11:25:00,52.98,53.05,52.82,52.9,9373.0,49.2942,49.3593,49.1453,49.2198,9373.0
2020-07-16 11:30:00,52.88,53.01,52.87,52.93,8838.0,49.2012,49.3221,49.1919,49.2477,8838.0
2020-07-16 11:35:00,52.96,53.12,52.93,53.11,8221.0,49.2756,49.4245,49.2477,49.4152,8221.0
2020-07-16 11:40:00,53.14,53.16,53.03,53.03,8897.0,49.4431,49.4617,49.3407,49.3407,8897.0
2020-07-16 11:45:00,53.04,53.17,53.04,53.08,5041.0,49.35,49.471,49.35,49.3873,5041.0
2020-07-16 11:50:00,53.14,53.26,53.14,53.25,6767.0,49.4431,49.5547,49.4431,49.5454,6767.0
2020-07-16 11:55:00,53.21,53.21,53.1,53.15,5840.0,49.5082,49.5082,49.4059,49.4524,5840.0
2020-07-16 12:00:00,53.14,53.17,53.02,53.07,9831.0,49.4431,49.471,49.3314,49.3779,9831.0
2020-07-16 12:05:00,53.12,53.18,53.09,53.14,7470.0,49.4245,49.4803,49.3966,49.4431,7470.0
2020-07-16 12:10:00,53.14,53.17,52.99,53.0,9743.0,49.4431,49.471,49.3035,49.3128,9743.0
2020-07-16 12:15:00,53.01,53.05,52.91,52.93,4601.0,49.3221,49.3593,49.2291,49.2477,4601.0
2020-07-16 12:20:00,52.94,52.94,52.74,52.82,11582.0,49.257,49.257,49.0709,49.1453,11582.0
2020-07-16 12:25:00,52.81,52.82,52.63,52.67,18656.0,49.136,49.1453,48.9686,49.0058,18656.0
2020-07-16 12:30:00,52.68,52.79,52.65,52.76,23729.0,49.0151,49.1174,48.9872,49.0895,23729.0
2020-07-16 12:35:00,52.78,52.86,52.76,52.82,15541.0,49.1081,49.1826,49.0895,49.1453,15541.0
2020-07-16 12:40:00,52.81,52.99,52.79,52.96,16244.0,49.136,49.3035,49.1174,49.2756,16244.0
2020-07-16 12:45:00,52.96,53.01,52.9,52.9,17336.0,49.2756,49.3221,49.2198,49.2198,17336.0
2020-07-16 12:50:00,52.91,52.97,52.82,52.91,15756.0,49.2291,49.2849,49.1453,49.2291,15756.0
2020-07-16 12:55:00,52.91,52.93,52.79,52.8,12612.0,49.2291,49.2477,49.1174,49.1267,12612.0
2020-07-16 13:00:00,52.79,52.82,52.61,52.66,21859.0,49.1174,49.1453,48.95,48.9965,21859.0
2020-07-16 13:05:00,52.64,52.66,52.48,52.52,35988.0,48.9779,48.9965,48.829,48.8662,35988.0
2020-07-16 13:10:00,52.45,52.65,52.39,52.65,19584.0,48.8011,48.9872,48.7453,48.9872,19584.0
2020-07-16 13:15:00,52.66,52.66,52.52,52.61,16035.0,48.9965,48.9965,48.8662,48.95,16035.0
2020-07-16 13:20:00,52.61,52.62,52.52,52.59,14278.0,48.95,48.9593,48.8662,48.9313,14278.0
2020-07-16 13:25:00,52.57,52.66,52.54,52.65,9407.0,48.9127,48.9965,48.8848,48.9872,9407.0
2020-07-16 13:30:00,52.67,52.67,52.41,52.41,8132.0,49.0058,49.0058,48.7639,48.7639,8132.0
2020-07-16 13:35:00,52.38,52.4,52.26,52.27,38900.0,48.736,48.7546,48.6243,48.6336,38900.0
2020-07-16 13:40:00,52.28,52.35,52.25,52.25,31334.0,48.6429,48.708,48.615,48.615,31334.0
2020-07-16 13:45:00,52.26,52.54,52.26,52.53,13020.0,48.6243,48.8848,48.6243,48.8755,13020.0
2020-07-16 13:50:00,52.51,52.51,52.43,52.47,7165.0,48.8569,48.8569,48.7825,48.8197,7165.0
2020-07-16 13:55:00,52.49,52.54,52.43,52.52,7227.0,48.8383,48.8848,48.7825,48.8662,7227.0
2020-07-16 14:00:00,52.47,52.55,52.44,52.44,25817.0,48.8197,48.8941,48.7918,48.7918,25817.0
2020-07-16 14:05:00,52.45,52.52,52.45,52.51,6652.0,48.8011,48.8662,48.8011,48.8569,6652.0
2020-07-16 14:10:00,52.51,52.59,52.49,52.52,9127.0,48.8569,48.9313,48.8383,48.8662,9127.0
2020-07-16 14:15:00,52.54,52.58,52.52,52.54,8993.0,48.8848,48.922,48.8662,48.8848,8993.0
2020-07-16 14:20:00,52.53,52.54,52.48,52.52,8290.0,48.8755,48.8848,48.829,48.8662,8290.0
2020-07-16 14:25:00,52.53,52.59,52.45,52.59,6094.0,48.8755,48.9313,48.8011,48.9313,6094.0
2020-07-16 14:30:00,52.6,52.68,52.58,52.68,11686.0,48.9406,49.0151,48.922,49.0151,11686.0
2020-07-16 14:35:00,52.68,52.77,52.66,52.68,9502.0,49.0151,49.0988,48.9965,49.0151,9502.0
2020-07-16 14:40:00,52.69,52.84,52.69,52.82,8805.0,49.0244,49.1639,49.0244,49.1453,8805.0
2020-07-16 14:45:00,52.82,52.83,52.65,52.68,11044.0,49.1453,49.1546,48.9872,49.0151,11044.0
2020-07-16 14:50:00,52.68,52.77,52.68,52.7,9503.0,49.0151,49.0988,49.0151,49.0337,9503.0
2020-07-16 14:55:00,52.7,52.7,52.57,52.6,6052.0,49.0337,49.0337,48.9127,48.9406,6052.0
2020-07-16 15:00:00,52.57,52.62,52.52,52.6,9288.0,48.9127,48.9593,48.8662,48.9406,9288.0
2020-07-16 15:05:00,52.6,52.68,52.59,52.63,8734.0,48.9406,49.0151,48.9313,48.9686,8734.0
2020-07-16 15:10:00,52.63,52.71,52.61,52.7,18722.0,48.9686,49.043,48.95,49.0337,18722.0
2020-07-16 15:15:00,52.69,52.81,52.68,52.78,20205.0,49.0244,49.136,49.0151,49.1081,20205.0
2020-07-16 15:20:00,52.77,52.8,52.6,52.65,22390.0,49.0988,49.1267,48.9406,48.9872,22390.0
2020-07-16 15:25:00,52.64,52.75,52.63,52.75,17049.0,48.9779,49.0802,48.9686,49.0802,17049.0
2020-07-16 15:30:00,52.74,52.81,52.69,52.79,32802.0,49.0709,49.136,49.0244,49.1174,32802.0
2020-07-16 15:35:00,52.79,52.92,52.77,52.91,44780.0,49.1174,49.2384,49.0988,49.2291,44780.0
2020-07-16 15:40:00,52.9,52.9,52.75,52.75,48839.0,49.2198,49.2198,49.0802,49.0802,48839.0
2020-07-16 15:45:00,52.75,52.79,52.61,52.65,49174.0,49.0802,49.1174,48.95,48.9872,49174.0
2020-07-16 15:50:00,52.62,52.68,52.53,52.65,59246.0,48.9593,49.0151,48.8755,48.9872,59246.0
2020-07-16 15:55:00,52.65,52.73,52.45,52.69,159460.0,48.9872,49.0616,48.8011,49.0244,159460.0
2020-07-17 09:30:00,53.55,53.63,53.38,53.54,68803.0,49.8246,49.899,49.6664,49.8153,68803.0
2020-07-17 09:35:00,53.56,53.6,53.42,53.53,18019.0,49.8339,49.8711,49.7036,49.8059,18019.0
2020-07-17 09:40:00,53.55,53.55,53.33,53.38,12620.0,49.8246,49.8246,49.6199,49.6664,12620.0
2020-07-17 09:45:00,53.35,53.43,53.16,53.28,29867.0,49.6385,49.7129,49.4617,49.5733,29867.0
2020-07-17 09:50:00,53.28,53.51,53.26,53.42,24528.0,49.5733,49.7873,49.5547,49.7036,24528.0
2020-07-17 09:55:00,53.39,53.44,53.26,53.29,10190.0,49.6757,49.7222,49.5547,49.5826,10190.0
2020-07-17 10:00:00,53.29,53.39,53.25,53.32,16677.0,49.5826,49.6757,49.5454,49.6106,16677.0
2020-07-17 10:05:00,53.39,53.68,53.39,53.61,25734.0,49.6757,49.9455,49.6757,49.8804,25734.0
2020-07-17 10:10:00,53.63,53.74,53.54,53.6,15426.0,49.899,50.0013,49.8153,49.8711,15426.0
2020-07-17 10:15:00,53.62,53.67,53.51,53.58,10473.0,49.8897,49.9362,49.7873,49.8525,10473.0
2020-07-17 10:20:00,53.5,53.61,53.48,53.52,8304.0,49.778,49.8804,49.7594,49.7966,8304.0
2020-07-17 10:25:00,53.53,53.62,53.44,53.59,6820.0,49.8059,49.8897,49.7222,49.8618,6820.0
2020-07-17 10:30:00,53.62,53.76,53.61,53.74,18527.0,49.8897,50.0199,49.8804,50.0013,18527.0
2020-07-17 10:35:00,53.76,53.99,53.73,53.99,26189.0,50.0199,50.2339,49.992,50.2339,26189.0
2020-07-17 10:40:00,53.99,54.07,53.91,53.91,13908.0,50.2339,50.3084,50.1595,50.1595,13908.0
2020-07-17 10:45:00,53.97,54.11,53.92,54.05,21049.0,50.2153,50.3456,50.1688,50.2898,21049.0
2020-07-17 10:50:00,54.03,54.39,54.03,54.38,55488.0,50.2712,50.6061,50.2712,50.5968,55488.0
2020-07-17 10:55:00,54.37,54.49,54.26,54.28,28739.0,50.5875,50.6992,50.4852,50.5038,28739.0
2020-07-17 11:00:00,54.31,54.38,54.26,54.29,14663.0,50.5317,50.5968,50.4852,50.5131,14663.0
2020-07-17 11:05:00,54.29,54.34,54.22,54.34,11869.0,50.5131,50.5596,50.4479,50.5596,11869.0
2020-07-17 11:10:00,54.33,54.46,54.3,54.31,15419.0,50.5503,50.6712,50.5224,50.5317,15419.0
2020-07-17 11:15:00,54.32,54.32,54.19,54.28,6559.0,50.541,50.541,50.42,50.5038,6559.0
2020-07-17 11:20:00,54.33,54.37,54.3,54.31,9682.0,50.5503,50.5875,50.5224,50.5317,9682.0
2020-07-17 11:25:00,54.31,54.44,54.3,54.42,16154.0,50.5317,50.6526,50.5224,50.634,16154.0
2020-07-17 11:30:00,54.42,54.52,54.35,54.5,22157.0,50.634,50.7271,50.5689,50.7085,22157.0
2020-07-17 11:35:00,54.52,54.58,54.48,54.54,22248.0,50.7271,50.7829,50.6899,50.7457,22248.0
2020-07-17 11:40:00,54.56,54.57,54.44,54.44,10708.0,50.7643,50.7736,50.6526,50.6526,10708.0
2020-07-17 11:45:00,54.47,54.56,54.37,54.37,11884.0,50.6806,50.7643,50.5875,50.5875,11884.0
2020-07-17 11:50:00,54.33,54.61,54.3,54.57,14167.0,50.5503,50.8108,50.5224,50.7736,14167.0
2020-07-17 11:55:00,54.55,54.69,54.52,54.67,49751.0,50.755,50.8852,50.7271,50.8666,49751.0
2020-07-17 12:00:00,54.71,54.83,54.66,54.72,41201.0,50.9039,51.0155,50.8573,50.9132,41201.0
2020-07-17 12:05:00,54.73,55.0,54.73,54.99,50486.0,50.9225,51.1737,50.9225,51.1644,50486.0
2020-07-17 12:10:00,54.99,55.0,54.78,54.85,30723.0,51.1644,51.1737,50.969,51.0341,30723.0
2020-07-17 12:15:00,54.85,54.88,54.81,54.82,16685.0,51.0341,51.062,50.9969,51.0062,16685.0
2020-07-17 12:20:00,54.82,54.87,54.78,54.78,22150.0,51.0062,51.0527,50.969,50.969,22150.0
2020-07-17 12:25:00,54.79,54.84,54.74,54.77,27466.0,50.9783,51.0248,50.9318,50.9597,27466.0
2020-07-17 12:30:00,54.76,54.84,54.75,54.77,6032.0,50.9504,51.0248,50.9411,50.9597,6032.0
2020-07-17 12:35:00,54.81,54.86,54.8,54.85,6431.0,50.9969,51.0434,50.9876,51.0341,6431.0
2020-07-17 12:40:00,54.85,54.94,54.8,54.82,12477.0,51.0341,51.1179,50.9876,51.0062,12477.0
2020-07-17 12:45:00,54.83,54.88,54.76,54.83,10925.0,51.0155,51.062,50.9504,51.0155,10925.0
2020-07-17 12:50:00,54.82,54.85,54.72,54.74,21350.0,51.0062,51.0341,50.9132,50.9318,21350.0
2020-07-17 12:55:00,54.74,54.76,54.64,54.68,13158.0,50.9318,50.9504,50.8387,50.8759,13158.0
2020-07-17 13:00:00,54.66,54.74,54.62,54.62,9507.0,50.8573,50.9318,50.8201,50.8201,9507.0
2020-07-17 13:05:00,54.62,54.7,54.61,54.66,10935.0,50.8201,50.8946,50.8108,50.8573,10935.0
2020-07-17 13:10:00,54.67,54.72,54.67,54.72,5852.0,50.8666,50.9132,50.8666,50.9132,5852.0
2020-07-17 13:15:00,54.72,54.75,54.58,54.61,14053.0,50.9132,50.9411,50.7829,50.8108,14053.0
2020-07-17 13:20:00,54.62,54.69,54.6,54.64,12050.0,50.8201,50.8852,50.8015,50.8387,12050.0
2020-07-17 13:25:00,54.65,54.68,54.51,54.54,9519.0,50.848,50.8759,50.7178,50.7457,9519.0
2020-07-17 13:30:00,54.53,54.57,54.52,54.52,4185.0,50.7364,50.7736,50.7271,50.7271,4185.0
2020-07-17 13:35:00,54.58,54.63,54.57,54.61,9151.0,50.7829,50.8294,50.7736,50.8108,9151.0
2020-07-17 13:40:00,54.62,54.63,54.56,54.58,4874.0,50.8201,50.8294,50.7643,50.7829,4874.0
2020-07-17 13:45:00,54.6,54.63,54.5,54.63,12311.0,50.8015,50.8294,50.7085,50.8294,12311.0
2020-07-17 13:50:00,54.62,54.74,54.62,54.68,14011.0,50.8201,50.9318,50.8201,50.8759,14011.0
2020-07-17 13:55:00,54.67,54.75,54.64,54.75,10791.0,50.8666,50.9411,50.8387,50.9411,10791.0
2020-07-17 14:00:00,54.75,54.75,54.71,54.75,4031.0,50.9411,50.9411,50.9039,50.9411,4031.0
2020-07-17 14:05:00,54.76,54.79,54.72,54.76,5023.0,50.9504,50.9783,50.9132,50.9504,5023.0
2020-07-17 14:10:00,54.76,54.79,54.73,54.75,3201.0,50.9504,50.9783,50.9225,50.9411,3201.0
2020-07-17 14:15:00,54.75,54.75,54.68,54.71,8404.0,50.9411,50.9411,50.8759,50.9039,8404.0
2020-07-17 14:20:00,54.7,54.7,54.62,54.62,8108.0,50.8946,50.8946,50.8201,50.8201,8108.0
2020-07-17 14:25:00,54.67,54.72,54.59,54.72,8053.0,50.8666,50.9132,50.7922,50.9132,8053.0
2020-07-17 14:30:00,54.71,54.71,54.61,54.65,6816.0,50.9039,50.9039,50.8108,50.848,6816.0
2020-07-17 14:35:00,54.63,54.73,54.63,54.72,5703.0,50.8294,50.9225,50.8294,50.9132,5703.0
2020-07-17 14:40:00,54.76,54.8,54.74,54.8,9733.0,50.9504,50.9876,50.9318,50.9876,9733.0
2020-07-17 14:45:00,54.79,54.81,54.74,54.81,6696.0,50.9783,50.9969,50.9318,50.9969,6696.0
2020-07-17 14:50:00,54.81,54.87,54.81,54.85,7105.0,50.9969,51.0527,50.9969,51.0341,7105.0
2020-07-17 14:55:00,54.85,54.88,54.78,54.78,9183.0,51.0341,51.062,50.969,50.969,9183.0
2020-07-17 15:00:00,54.78,54.85,54.78,54.83,14408.0,50.969,51.0341,50.969,51.0155,14408.0
2020-07-17 15:05:00,54.83,54.9,54.81,54.9,13997.0,51.0155,51.0806,50.9969,51.0806,13997.0
2020-07-17 15:10:00,54.9,54.91,54.86,54.91,13918.0,51.0806,51.0899,51.0434,51.0899,13918.0
2020-07-17 15:15:00,54.91,54.94,54.76,54.76,18136.0,51.0899,51.1179,50.9504,50.9504,18136.0
2020-07-17 15:20:00,54.76,54.79,54.67,54.67,27853.0,50.9504,50.9783,50.8666,50.8666,27853.0
2020-07-17 15:25:00,54.67,54.68,54.59,54.68,27063.0,50.8666,50.8759,50.7922,50.8759,27063.0
2020-07-17 15:30:00,54.67,54.68,54.66,54.67,32432.0,50.8666,50.8759,50.8573,50.8666,32432.0
2020-07-17 15:35:00,54.67,54.78,54.67,54.77,42117.0,50.8666,50.969,50.8666,50.9597,42117.0
2020-07-17 15:40:00,54.78,54.82,54.76,54.8,41706.0,50.969,51.0062,50.9504,50.9876,41706.0
2020-07-17 15:45:00,54.8,54.85,54.8,54.83,53940.0,50.9876,51.0341,50.9876,51.0155,53940.0
2020-07-17 15:50:00,54.83,54.87,54.74,54.81,80377.0,51.0155,51.0527,50.9318,50.9969,80377.0
2020-07-17 15:55:00,54.81,54.97,54.81,54.84,252141.0,50.9969,51.1458,50.9969,51.0248,252141.0
2020-07-20 09:30:00,55.52,56.05,55.51,55.66,224474.0,51.6575,52.1506,51.6482,51.7878,224474.0
2020-07-20 09:35:00,55.67,55.78,55.39,55.61,62429.0,51.7971,51.8994,51.5365,51.7412,62429.0
2020-07-20 09:40:00,55.62,55.62,55.45,55.47,31145.0,51.7505,51.7505,51.5924,51.611,31145.0
2020-07-20 09:45:00,55.49,56.04,55.44,55.92,45635.0,51.6296,52.1413,51.5831,52.0297,45635.0
2020-07-20 09:50:00,55.92,56.26,55.89,56.14,26314.0,52.0297,52.346,52.0018,52.2344,26314.0
2020-07-20 09:55:00,56.17,56.2,55.98,56.07,20069.0,52.2623,52.2902,52.0855,52.1692,20069.0
2020-07-20 10:00:00,56.12,56.29,56.11,56.25,26654.0,52.2158,52.3739,52.2065,52.3367,26654.0
2020-07-20 10:05:00,56.26,56.44,56.19,56.28,29772.0,52.346,52.5135,52.2809,52.3646,29772.0
2020-07-20 10:10:00,56.31,56.34,56.07,56.19,21245.0,52.3925,52.4205,52.1692,52.2809,21245.0
2020-07-20 10:15:00,56.21,56.36,56.2,56.26,14239.0,52.2995,52.4391,52.2902,52.346,14239.0
2020-07-20 10:20:00,56.23,56.23,56.09,56.21,18309.0,52.3181,52.3181,52.1878,52.2995,18309.0
2020-07-20 10:25:00,56.24,56.33,56.23,56.31,6388.0,52.3274,52.4112,52.3181,52.3925,6388.0
2020-07-20 10:30:00,56.26,56.45,56.26,56.44,9643.0,52.346,52.5228,52.346,52.5135,9643.0
2020-07-20 10:35:00,56.44,56.62,56.44,56.62,23608.0,52.5135,52.681,52.5135,52.681,23608.0
2020-07-20 10:40:00,56.65,56.77,56.42,56.42,18257.0,52.7089,52.8205,52.4949,52.4949,18257.0
2020-07-20 10:45:00,56.45,56.67,56.37,56.66,31087.0,52.5228,52.7275,52.4484,52.7182,31087.0
2020-07-20 10:50:00,56.65,56.7,56.59,56.65,15868.0,52.7089,52.7554,52.6531,52.7089,15868.0
2020-07-20 10:55:00,56.66,56.75,56.48,56.65,35182.0,52.7182,52.8019,52.5507,52.7089,35182.0
2020-07-20 11:00:00,56.68,56.69,56.51,56.52,13522.0,52.7368,52.7461,52.5786,52.5879,13522.0
2020-07-20 11:05:00,56.5,56.57,56.44,56.44,9510.0,52.5693,52.6345,52.5135,52.5135,9510.0
2020-07-20 11:10:00,56.45,56.57,56.38,56.54,16732.0,52.5228,52.6345,52.4577,52.6065,16732.0
2020-07-20 11:15:00,56.54,56.55,56.38,56.45,12610.0,52.6065,52.6158,52.4577,52.5228,12610.0
2020-07-20 11:20:00,56.4,56.4,56.23,56.29,12900.0,52.4763,52.4763,52.3181,52.3739,12900.0
2020-07-20 11:25:00,56.27,56.3,56.17,56.17,9766.0,52.3553,52.3832,52.2623,52.2623,9766.0
2020-07-20 11:30:00,56.17,56.25,56.16,56.23,7169.0,52.2623,52.3367,52.253,52.3181,7169.0
2020-07-20 11:35:00,56.22,56.39,56.21,56.33,14278.0,52.3088,52.467,52.2995,52.4112,14278.0
2020-07-20 11:40:00,56.36,56.38,56.29,56.32,5718.0,52.4391,52.4577,52.3739,52.4018,5718.0
2020-07-20 11:45:00,56.32,56.49,56.32,56.47,12814.0,52.4018,52.56,52.4018,52.5414,12814.0
2020-07-20 11:50:00,56.5,56.53,56.43,56.52,10117.0,52.5693,52.5972,52.5042,52.5879,10117.0
2020-07-20 11:55:00,56.52,56.67,56.52,56.62,9340.0,52.5879,52.7275,52.5879,52.681,9340.0
2020-07-20 12:00:00,56.62,56.63,56.47,56.52,10734.0,52.681,52.6903,52.5414,52.5879,10734.0
2020-07-20 12:05:00,56.53,56.63,56.53,56.58,9384.0,52.5972,52.6903,52.5972,52.6438,9384.0
2020-07-20 12:10:00,56.57,56.57,56.49,56.49,5444.0,52.6345,52.6345,52.56,52.56,5444.0
2020-07-20 12:15:00,56.49,56.55,56.43,56.5,7462.0,52.56,52.6158,52.5042,52.5693,7462.0
2020-07-20 12:20:00,56.48,56.48,56.36,56.4,4883.0,52.5507,52.5507,52.4391,52.4763,4883.0
2020-07-20 12:25:00,56.42,56.43,56.33,56.35,5417.0,52.4949,52.5042,52.4112,52.4298,5417.0
2020-07-20 12:30:00,56.37,56.38,56.31,56.38,5034.0,52.4484,52.4577,52.3925,52.4577,5034.0
2020-07-20 12:35:00,56.38,56.4,56.32,56.39,8252.0,52.4577,52.4763,52.4018,52.467,8252.0
2020-07-20 12:40:00,56.39,56.45,56.39,56.43,6731.0,52.467,52.5228,52.467,52.5042,6731.0
2020-07-20 12:45:00,56.43,56.51,56.43,56.45,10736.0,52.5042,52.5786,52.5042,52.5228,10736.0
2020-07-20 12:50:00,56.45,56.57,56.45,56.56,9029.0,52.5228,52.6345,52.5228,52.6252,9029.0
2020-07-20 12:55:00,56.58,56.59,56.54,56.59,5500.0,52.6438,52.6531,52.6065,52.6531,5500.0
2020-07-20 13:00:00,56.58,56.59,56.49,56.5,4679.0,52.6438,52.6531,52.56,52.5693,4679.0
2020-07-20 13:05:00,56.49,56.49,56.41,56.46,5822.0,52.56,52.56,52.4856,52.5321,5822.0
2020-07-20 13:10:00,56.47,56.47,56.35,56.35,7432.0,52.5414,52.5414,52.4298,52.4298,7432.0
2020-07-20 13:15:00,56.36,56.37,56.23,56.24,13417.0,52.4391,52.4484,52.3181,52.3274,13417.0
2020-07-20 13:20:00,56.22,56.27,56.2,56.25,7310.0,52.3088,52.3553,52.2902,52.3367,7310.0
2020-07-20 13:25:00,56.25,56.32,56.23,56.27,6416.0,52.3367,52.4018,52.3181,52.3553,6416.0
2020-07-20 13:30:00,56.27,56.32,56.23,56.26,5636.0,52.3553,52.4018,52.3181,52.346,5636.0
2020-07-20 13:35:00,56.27,56.31,56.26,56.29,7453.0,52.3553,52.3925,52.346,52.3739,7453.0
2020-07-20 13:40:00,56.3,56.39,56.29,56.32,9116.0,52.3832,52.467,52.3739,52.4018,9116.0
2020-07-20 13:45:00,56.31,56.4,56.31,56.36,8679.0,52.3925,52.4763,52.3925,52.4391,8679.0
2020-07-20 13:50:00,56.35,56.43,56.24,56.24,14360.0,52.4298,52.5042,52.3274,52.3274,14360.0
2020-07-20 13:55:00,56.24,56.33,56.24,56.27,7659.0,52.3274,52.4112,52.3274,52.3553,7659.0
2020-07-20 14:00:00,56.26,56.31,56.22,56.3,6432.0,52.346,52.3925,52.3088,52.3832,6432.0
2020-07-20 14:05:00,56.32,56.36,56.28,56.34,5877.0,52.4018,52.4391,52.3646,52.4205,5877.0
2020-07-20 14:10:00,56.34,56.37,56.32,56.37,10028.0,52.4205,52.4484,52.4018,52.4484,10028.0
2020-07-20 14:15:00,56.38,56.41,56.31,56.39,7345.0,52.4577,52.4856,52.3925,52.467,7345.0
2020-07-20 14:20:00,56.4,56.56,56.39,56.56,15418.0,52.4763,52.6252,52.467,52.6252,15418.0
2020-07-20 14:25:00,56.57,56.58,56.49,56.56,6486.0,52.6345,52.6438,52.56,52.6252,6486.0
2020-07-20 14:30:00,56.55,56.64,56.47,56.62,15048.0,52.6158,52.6996,52.5414,52.681,15048.0
2020-07-20 14:35:00,56.62,56.67,56.61,56.65,7846.0,52.681,52.7275,52.6717,52.7089,7846.0
2020-07-20 14:40:00,56.66,56.74,56.66,56.7,11396.0,52.7182,52.7926,52.7182,52.7554,11396.0
2020-07-20 14:45:00,56.69,56.76,56.66,56.74,11498.0,52.7461,52.8112,52.7182,52.7926,11498.0
2020-07-20 14:50:00,56.73,56.73,56.63,56.67,16578.0,52.7833,52.7833,52.6903,52.7275,16578.0
2020-07-20 14:55:00,56.69,56.74,56.64,56.68,15496.0,52.7461,52.7926,52.6996,52.7368,15496.0
2020-07-20 15:00:00,56.69,56.72,56.67,56.72,19950.0,52.7461,52.774,52.7275,52.774,19950.0
2020-07-20 15:05:00,56.74,56.76,56.68,56.72,22004.0,52.7926,52.8112,52.7368,52.774,22004.0
2020-07-20 15:10:00,56.73,56.73,56.62,56.66,25856.0,52.7833,52.7833,52.681,52.7182,25856.0
2020-07-20 15:15:00,56.65,56.82,56.65,56.8,32424.0,52.7089,52.8671,52.7089,52.8485,32424.0
2020-07-20 15:20:00,56.8,56.87,56.8,56.81,35172.0,52.8485,52.9136,52.8485,52.8578,35172.0
2020-07-20 15:25:00,56.81,56.84,56.65,56.82,49874.0,52.8578,52.8857,52.7089,52.8671,49874.0
2020-07-20 15:30:00,56.83,56.83,56.69,56.77,36114.0,52.8764,52.8764,52.7461,52.8205,36114.0
2020-07-20 15:35:00,56.77,56.83,56.75,56.83,43870.0,52.8205,52.8764,52.8019,52.8764,43870.0
2020-07-20 15:40:00,56.83,56.86,56.76,56.84,64518.0,52.8764,52.9043,52.8112,52.8857,64518.0
2020-07-20 15:45:00,56.83,56.83,56.73,56.74,49382.0,52.8764,52.8764,52.7833,52.7926,49382.0
2020-07-20 15:50:00,56.74,56.76,56.63,56.65,92306.0,52.7926,52.8112,52.6903,52.7089,92306.0
2020-07-20 15:55:00,56.65,56.66,56.55,56.56,184765.0,52.7089,52.7182,52.6158,52.6252,184765.0
2020-07-21 09:30:00,58.5,58.75,58.38,58.65,229600.0,54.4302,54.6628,54.3185,54.5698,229600.0
2020-07-21 09:35:00,58.66,58.73,58.04,58.23,61590.0,54.5791,54.6442,54.0022,54.179,61590.0
2020-07-21 09:40:00,58.23,58.47,58.09,58.28,28962.0,54.179,54.4023,54.0487,54.2255,28962.0
2020-07-21 09:45:00,58.22,58.41,58.06,58.28,29975.0,54.1697,54.3464,54.0208,54.2255,29975.0
2020-07-21 09:50:00,58.37,58.76,58.3,58.76,46769.0,54.3092,54.6721,54.2441,54.6721,46769.0
2020-07-21 09:55:00,58.76,58.78,58.55,58.7,35731.0,54.6721,54.6907,54.4767,54.6163,35731.0
2020-07-21 10:00:00,58.68,59.03,58.55,59.02,158427.0,54.5977,54.9233,54.4767,54.914,158427.0
2020-07-21 10:05:00,59.04,59.05,58.6,58.6,48281.0,54.9326,54.9419,54.5232,54.5232,48281.0
2020-07-21 10:10:00,58.59,58.7,58.47,58.58,98034.0,54.5139,54.6163,54.4023,54.5046,98034.0
2020-07-21 10:15:00,58.6,58.75,58.6,58.66,49271.0,54.5232,54.6628,54.5232,54.5791,49271.0
2020-07-21 10:20:00,58.67,58.71,58.49,58.58,15211.0,54.5884,54.6256,54.4209,54.5046,15211.0
2020-07-21 10:25:00,58.56,58.6,58.19,58.19,44255.0,54.486,54.5232,54.1418,54.1418,44255.0
2020-07-21 10:30:00,58.23,58.52,58.23,58.47,22192.0,54.179,54.4488,54.179,54.4023,22192.0
2020-07-21 10:35:00,58.48,58.49,58.07,58.09,37461.0,54.4116,54.4209,54.0301,54.0487,37461.0
2020-07-21 10:40:00,58.1,58.22,57.92,57.92,50899.0,54.058,54.1697,53.8905,53.8905,50899.0
2020-07-21 10:45:00,57.92,58.0,57.15,57.3,79050.0,53.8905,53.965,53.1741,53.3137,79050.0
2020-07-21 10:50:00,57.31,57.68,57.26,57.66,86690.0,53.323,53.6672,53.2765,53.6486,86690.0
2020-07-21 10:55:00,57.7,57.81,57.58,57.81,37911.0,53.6858,53.7882,53.5742,53.7882,37911.0
2020-07-21 11:00:00,57.8,57.99,57.8,57.99,16424.0,53.7789,53.9557,53.7789,53.9557,16424.0
2020-07-21 11:05:00,57.95,58.15,57.93,58.01,14554.0,53.9184,54.1045,53.8998,53.9743,14554.0
2020-07-21 11:10:00,58.06,58.14,57.82,58.0,13519.0,54.0208,54.0952,53.7975,53.965,13519.0
2020-07-21 11:15:00,58.01,58.22,58.0,58.19,14949.0,53.9743,54.1697,53.965,54.1418,14949.0
2020-07-21 11:20:00,58.18,58.33,58.18,58.19,16240.0,54.1324,54.272,54.1324,54.1418,16240.0
2020-07-21 11:25:00,58.21,58.31,58.11,58.17,9682.0,54.1604,54.2534,54.0673,54.1231,9682.0
2020-07-21 11:30:00,58.19,58.3,58.13,58.25,11991.0,54.1418,54.2441,54.0859,54.1976,11991.0
2020-07-21 11:35:00,58.21,58.28,58.05,58.09,12691.0,54.1604,54.2255,54.0115,54.0487,12691.0
2020-07-21 11:40:00,58.09,58.33,58.09,58.26,9349.0,54.0487,54.272,54.0487,54.2069,9349.0
2020-07-21 11:45:00,58.23,58.31,58.19,58.21,7883.0,54.179,54.2534,54.1418,54.1604,7883.0
2020-07-21 11:50:00,58.24,58.24,58.0,58.0,4956.0,54.1883,54.1883,53.965,53.965,4956.0
2020-07-21 11:55:00,57.98,58.07,57.96,58.04,7446.0,53.9464,54.0301,53.9278,54.0022,7446.0
2020-07-21 12:00:00,58.05,58.14,57.89,57.93,7503.0,54.0115,54.0952,53.8626,53.8998,7503.0
2020-07-21 12:05:00,57.95,58.03,57.94,58.0,12771.0,53.9184,53.9929,53.9091,53.965,12771.0
2020-07-21 12:10:00,58.03,58.1,57.96,57.99,10894.0,53.9929,54.058,53.9278,53.9557,10894.0
2020-07-21 12:15:00,57.98,58.18,57.98,58.18,12095.0,53.9464,54.1324,53.9464,54.1324,12095.0
2020-07-21 12:20:00,58.19,58.34,58.14,58.34,11555.0,54.1418,54.2813,54.0952,54.2813,11555.0
2020-07-21 12:25:00,58.34,58.39,58.27,58.29,12694.0,54.2813,54.3278,54.2162,54.2348,12694.0
2020-07-21 12:30:00,58.31,58.4,58.28,58.34,10364.0,54.2534,54.3371,54.2255,54.2813,10364.0
2020-07-21 12:35:00,58.34,58.34,58.2,58.2,14076.0,54.2813,54.2813,54.1511,54.1511,14076.0
2020-07-21 12:40:00,58.21,58.23,58.12,58.2,8450.0,54.1604,54.179,54.0766,54.1511,8450.0
2020-07-21 12:45:00,58.21,58.24,58.06,58.06,9146.0,54.1604,54.1883,54.0208,54.0208,9146.0
2020-07-21 12:50:00,58.06,58.16,58.05,58.16,7414.0,54.0208,54.1138,54.0115,54.1138,7414.0
2020-07-21 12:55:00,58.19,58.25,58.19,58.25,6184.0,54.1418,54.1976,54.1418,54.1976,6184.0
2020-07-21 13:00:00,58.27,58.27,58.11,58.18,8078.0,54.2162,54.2162,54.0673,54.1324,8078.0
2020-07-21 13:05:00,58.18,58.28,58.17,58.23,8502.0,54.1324,54.2255,54.1231,54.179,8502.0
2020-07-21 13:10:00,58.23,58.3,58.2,58.28,7366.0,54.179,54.2441,54.1511,54.2255,7366.0
2020-07-21 13:15:00,58.28,58.4,58.25,58.4,12020.0,54.2255,54.3371,54.1976,54.3371,12020.0
2020-07-21 13:20:00,58.37,58.37,58.24,58.29,5282.0,54.3092,54.3092,54.1883,54.2348,5282.0
2020-07-21 13:25:00,58.28,58.37,58.28,58.34,8064.0,54.2255,54.3092,54.2255,54.2813,8064.0
2020-07-21 13:30:00,58.32,58.41,58.32,58.39,5422.0,54.2627,54.3464,54.2627,54.3278,5422.0
2020-07-21 13:35:00,58.4,58.4,58.34,58.36,6114.0,54.3371,54.3371,54.2813,54.2999,6114.0
2020-07-21 13:40:00,58.36,58.42,58.32,58.34,13548.0,54.2999,54.3558,54.2627,54.2813,13548.0
2020-07-21 13:45:00,58.34,58.4,58.33,58.4,4559.0,54.2813,54.3371,54.272,54.3371,4559.0
2020-07-21 13:50:00,58.41,58.41,58.35,58.37,2913.0,54.3464,54.3464,54.2906,54.3092,2913.0
2020-07-21 13:55:00,58.36,58.44,58.36,58.41,3479.0,54.2999,54.3744,54.2999,54.3464,3479.0
2020-07-21 14:00:00,58.45,58.59,58.44,58.55,10494.0,54.3837,54.5139,54.3744,54.4767,10494.0
2020-07-21 14:05:00,58.58,58.71,58.58,58.71,11271.0,54.5046,54.6256,54.5046,54.6256,11271.0
2020-07-21 14:10:00,58.71,58.74,58.55,58.59,14095.0,54.6256,54.6535,54.4767,54.5139,14095.0
2020-07-21 14:15:00,58.66,58.78,58.63,58.63,7600.0,54.5791,54.6907,54.5511,54.5511,7600.0
2020-07-21 14:20:00,58.66,58.68,58.62,58.62,7535.0,54.5791,54.5977,54.5418,54.5418,7535.0
2020-07-21 14:25:00,58.64,58.65,58.6,58.64,7124.0,54.5604,54.5698,54.5232,54.5604,7124.0
2020-07-21 14:30:00,58.64,58.7,58.6,58.61,5005.0,54.5604,54.6163,54.5232,54.5325,5005.0
2020-07-21 14:35:00,58.66,58.71,58.62,58.67,8728.0,54.5791,54.6256,54.5418,54.5884,8728.0
2020-07-21 14:40:00,58.67,58.78,58.67,58.76,8566.0,54.5884,54.6907,54.5884,54.6721,8566.0
2020-07-21 14:45:00,58.77,58.77,58.62,58.7,18316.0,54.6814,54.6814,54.5418,54.6163,18316.0
2020-07-21 14:50:00,58.69,58.71,58.66,58.7,21711.0,54.607,54.6256,54.5791,54.6163,21711.0
2020-07-21 14:55:00,58.69,58.71,58.57,58.57,37843.0,54.607,54.6256,54.4953,54.4953,37843.0
2020-07-21 15:00:00,58.57,58.6,58.54,58.6,26165.0,54.4953,54.5232,54.4674,54.5232,26165.0
2020-07-21 15:05:00,58.61,58.66,58.49,58.49,21919.0,54.5325,54.5791,54.4209,54.4209,21919.0
2020-07-21 15:10:00,58.48,58.49,58.34,58.36,31498.0,54.4116,54.4209,54.2813,54.2999,31498.0
2020-07-21 15:15:00,58.35,58.42,58.13,58.23,25040.0,54.2906,54.3558,54.0859,54.179,25040.0
2020-07-21 15:20:00,58.23,58.27,58.12,58.12,12825.0,54.179,54.2162,54.0766,54.0766,12825.0
2020-07-21 15:25:00,58.11,58.12,57.88,57.91,37738.0,54.0673,54.0766,53.8533,53.8812,37738.0
2020-07-21 15:30:00,57.92,57.98,57.81,57.86,28798.0,53.8905,53.9464,53.7882,53.8347,28798.0
2020-07-21 15:35:00,57.86,57.87,57.61,57.67,24881.0,53.8347,53.844,53.6021,53.6579,24881.0
2020-07-21 15:40:00,57.72,57.84,57.63,57.84,29536.0,53.7045,53.8161,53.6207,53.8161,29536.0
2020-07-21 15:45:00,57.83,58.13,57.83,58.09,38484.0,53.8068,54.0859,53.8068,54.0487,38484.0
2020-07-21 15:50:00,58.09,58.09,57.83,57.93,57821.0,54.0487,54.0487,53.8068,53.8998,57821.0
2020-07-21 15:55:00,57.93,58.21,57.84,57.98,167580.0,53.8998,54.1604,53.8161,53.9464,167580.0
2020-07-22 09:30:00,58.85,58.9,58.41,58.68,144390.0,54.7558,54.8024,54.3464,54.5977,144390.0
2020-07-22 09:35:00,58.73,59.07,58.42,59.07,47383.0,54.6442,54.9605,54.3558,54.9605,47383.0
2020-07-22 09:40:00,59.12,59.3,59.07,59.09,30573.0,55.0071,55.1745,54.9605,54.9791,30573.0
2020-07-22 09:45:00,59.07,59.14,58.9,59.07,19712.0,54.9605,55.0257,54.8024,54.9605,19712.0
2020-07-22 09:50:00,59.04,59.37,58.96,59.34,37854.0,54.9326,55.2397,54.8582,55.2117,37854.0
2020-07-22 09:55:00,59.34,59.4,59.08,59.28,37571.0,55.2117,55.2676,54.9698,55.1559,37571.0
2020-07-22 10:00:00,59.25,59.36,59.02,59.24,41610.0,55.128,55.2304,54.914,55.1187,41610.0
2020-07-22 10:05:00,59.23,59.36,59.08,59.17,23025.0,55.1094,55.2304,54.9698,55.0536,23025.0
2020-07-22 10:10:00,59.21,59.38,59.14,59.32,20062.0,55.0908,55.249,55.0257,55.1931,20062.0
2020-07-22 10:15:00,59.29,59.7,59.26,59.65,36771.0,55.1652,55.5467,55.1373,55.5002,36771.0
2020-07-22 10:20:00,59.67,59.9,59.65,59.82,28694.0,55.5188,55.7328,55.5002,55.6584,28694.0
2020-07-22 10:25:00,59.85,59.91,59.54,59.58,51427.0,55.6863,55.7421,55.3978,55.4351,51427.0
2020-07-22 10:30:00,59.58,59.77,59.48,59.59,15350.0,55.4351,55.6118,55.342,55.4444,15350.0
2020-07-22 10:35:00,59.54,59.74,59.54,59.63,12779.0,55.3978,55.5839,55.3978,55.4816,12779.0
2020-07-22 10:40:00,59.62,59.75,59.55,59.64,16009.0,55.4723,55.5932,55.4071,55.4909,16009.0
2020-07-22 10:45:00,59.63,59.82,59.51,59.56,21542.0,55.4816,55.6584,55.3699,55.4164,21542.0
2020-07-22 10:50:00,59.57,59.57,58.79,59.08,45263.0,55.4257,55.4257,54.7,54.9698,45263.0
2020-07-22 10:55:00,59.04,59.16,58.91,59.15,20923.0,54.9326,55.0443,54.8117,55.035,20923.0
2020-07-22 11:00:00,59.14,59.15,58.92,59.15,22567.0,55.0257,55.035,54.821,55.035,22567.0
2020-07-22 11:05:00,59.14,59.19,58.86,58.86,8197.0,55.0257,55.0722,54.7651,54.7651,8197.0
2020-07-22 11:10:00,58.98,59.22,58.98,59.01,20951.0,54.8768,55.1001,54.8768,54.9047,20951.0
2020-07-22 11:15:00,59.0,59.11,58.98,59.03,41594.0,54.8954,54.9977,54.8768,54.9233,41594.0
2020-07-22 11:20:00,59.01,59.11,58.89,59.09,23875.0,54.9047,54.9977,54.7931,54.9791,23875.0
2020-07-22 11:25:00,59.09,59.3,59.07,59.24,53966.0,54.9791,55.1745,54.9605,55.1187,53966.0
2020-07-22 11:30:00,59.25,59.33,59.18,59.21,27854.0,55.128,55.2024,55.0629,55.0908,27854.0
2020-07-22 11:35:00,59.2,59.29,59.11,59.27,16311.0,55.0815,55.1652,54.9977,55.1466,16311.0
2020-07-22 11:40:00,59.28,59.39,59.18,59.34,25483.0,55.1559,55.2583,55.0629,55.2117,25483.0
2020-07-22 11:45:00,59.37,59.4,59.3,59.33,10157.0,55.2397,55.2676,55.1745,55.2024,10157.0
2020-07-22 11:50:00,59.32,59.35,59.24,59.33,18501.0,55.1931,55.2211,55.1187,55.2024,18501.0
2020-07-22 11:55:00,59.37,59.38,59.21,59.26,12834.0,55.2397,55.249,55.0908,55.1373,12834.0
2020-07-22 12:00:00,59.27,59.37,59.26,59.27,21634.0,55.1466,55.2397,55.1373,55.1466,21634.0
2020-07-22 12:05:00,59.27,59.36,59.21,59.31,7361.0,55.1466,55.2304,55.0908,55.1838,7361.0
2020-07-22 12:10:00,59.31,59.74,59.31,59.68,33185.0,55.1838,55.5839,55.1838,55.5281,33185.0
2020-07-22 12:15:00,59.68,59.71,59.56,59.67,15473.0,55.5281,55.556,55.4164,55.5188,15473.0
2020-07-22 12:20:00,59.66,59.78,59.61,59.77,22382.0,55.5095,55.6211,55.463,55.6118,22382.0
2020-07-22 12:25:00,59.79,59.84,59.73,59.74,12596.0,55.6304,55.677,55.5746,55.5839,12596.0
2020-07-22 12:30:00,59.74,59.83,59.71,59.76,13371.0,55.5839,55.6677,55.556,55.6025,13371.0
2020-07-22 12:35:00,59.75,59.77,59.62,59.7,15991.0,55.5932,55.6118,55.4723,55.5467,15991.0
2020-07-22 12:40:00,59.71,59.73,59.59,59.67,11097.0,55.556,55.5746,55.4444,55.5188,11097.0
2020-07-22 12:45:00,59.65,59.67,59.56,59.6,10550.0,55.5002,55.5188,55.4164,55.4537,10550.0
2020-07-22 12:50:00,59.61,59.73,59.61,59.72,16687.0,55.463,55.5746,55.463,55.5653,16687.0
2020-07-22 12:55:00,59.74,59.76,59.61,59.74,11146.0,55.5839,55.6025,55.463,55.5839,11146.0
2020-07-22 13:00:00,59.7,59.75,59.63,59.65,8717.0,55.5467,55.5932,55.4816,55.5002,8717.0
2020-07-22 13:05:00,59.67,59.67,59.62,59.63,5923.0,55.5188,55.5188,55.4723,55.4816,5923.0
2020-07-22 13:10:00,59.63,59.66,59.51,59.51,12302.0,55.4816,55.5095,55.3699,55.3699,12302.0
2020-07-22 13:15:00,59.53,59.57,59.46,59.57,11497.0,55.3885,55.4257,55.3234,55.4257,11497.0
2020-07-22 13:20:00,59.6,59.77,59.59,59.7,17721.0,55.4537,55.6118,55.4444,55.5467,17721.0
2020-07-22 13:25:00,59.71,59.71,59.44,59.52,21898.0,55.556,55.556,55.3048,55.3792,21898.0
2020-07-22 13:30:00,59.52,59.54,59.33,59.47,22466.0,55.3792,55.3978,55.2024,55.3327,22466.0
2020-07-22 13:35:00,59.48,59.48,59.37,59.4,10458.0,55.342,55.342,55.2397,55.2676,10458.0
2020-07-22 13:40:00,59.41,59.5,59.38,59.39,7091.0,55.2769,55.3606,55.249,55.2583,7091.0
2020-07-22 13:45:00,59.4,59.4,59.28,59.32,10441.0,55.2676,55.2676,55.1559,55.1931,10441.0
2020-07-22 13:50:00,59.31,59.31,58.98,59.01,22664.0,55.1838,55.1838,54.8768,54.9047,22664.0
2020-07-22 13:55:00,59.03,59.05,58.83,58.99,16639.0,54.9233,54.9419,54.7372,54.8861,16639.0
2020-07-22 14:00:00,59.0,59.25,59.0,59.17,18978.0,54.8954,55.128,54.8954,55.0536,18978.0
2020-07-22 14:05:00,59.15,59.15,59.0,59.05,4697.0,55.035,55.035,54.8954,54.9419,4697.0
2020-07-22 14:10:00,59.09,59.09,59.01,59.07,10744.0,54.9791,54.9791,54.9047,54.9605,10744.0
2020-07-22 14:15:00,59.1,59.17,59.09,59.15,8235.0,54.9884,55.0536,54.9791,55.035,8235.0
2020-07-22 14:20:00,59.14,59.15,59.01,59.06,7092.0,55.0257,55.035,54.9047,54.9512,7092.0
2020-07-22 14:25:00,59.05,59.08,58.95,58.97,10795.0,54.9419,54.9698,54.8489,54.8675,10795.0
2020-07-22 14:30:00,58.99,58.99,58.9,58.99,12530.0,54.8861,54.8861,54.8024,54.8861,12530.0
2020-07-22 14:35:00,58.98,59.22,58.98,59.16,19818.0,54.8768,55.1001,54.8768,55.0443,19818.0
2020-07-22 14:40:00,59.17,59.18,59.05,59.08,7500.0,55.0536,55.0629,54.9419,54.9698,7500.0
2020-07-22 14:45:00,59.09,59.24,59.09,59.23,7897.0,54.9791,55.1187,54.9791,55.1094,7897.0
2020-07-22 14:50:00,59.23,59.27,59.13,59.27,9469.0,55.1094,55.1466,55.0164,55.1466,9469.0
2020-07-22 14:55:00,59.26,59.37,59.24,59.28,17935.0,55.1373,55.2397,55.1187,55.1559,17935.0
2020-07-22 15:00:00,59.32,59.36,59.21,59.25,8885.0,55.1931,55.2304,55.0908,55.128,8885.0
2020-07-22 15:05:00,59.24,59.24,58.97,59.04,28918.0,55.1187,55.1187,54.8675,54.9326,28918.0
2020-07-22 15:10:00,59.06,59.29,59.02,59.22,9836.0,54.9512,55.1652,54.914,55.1001,9836.0
2020-07-22 15:15:00,59.2,59.27,59.16,59.23,14642.0,55.0815,55.1466,55.0443,55.1094,14642.0
2020-07-22 15:20:00,59.23,59.32,59.22,59.31,12606.0,55.1094,55.1931,55.1001,55.1838,12606.0
2020-07-22 15:25:00,59.31,59.32,59.06,59.12,17905.0,55.1838,55.1931,54.9512,55.0071,17905.0
2020-07-22 15:30:00,59.13,59.33,59.13,59.33,13751.0,55.0164,55.2024,55.0164,55.2024,13751.0
2020-07-22 15:35:00,59.33,59.4,59.31,59.38,25117.0,55.2024,55.2676,55.1838,55.249,25117.0
2020-07-22 15:40:00,59.39,59.61,59.39,59.61,35881.0,55.2583,55.463,55.2583,55.463,35881.0
2020-07-22 15:45:00,59.61,59.69,59.48,59.63,60734.0,55.463,55.5374,55.342,55.4816,60734.0
2020-07-22 15:50:00,59.68,59.7,59.56,59.69,35853.0,55.5281,55.5467,55.4164,55.5374,35853.0
2020-07-22 15:55:00,59.69,59.71,59.49,59.53,108358.0,55.5374,55.556,55.3513,55.3885,108358.0
2020-07-23 09:30:00,59.45,59.45,58.47,58.55,164693.0,55.3141,55.3141,54.4023,54.4767,164693.0
2020-07-23 09:35:00,58.52,58.8,58.35,58.6,87089.0,54.4488,54.7093,54.2906,54.5232,87089.0
2020-07-23 09:40:00,58.57,58.99,58.56,58.59,21213.0,54.4953,54.8861,54.486,54.5139,21213.0
2020-07-23 09:45:00,58.61,59.14,58.61,59.12,24458.0,54.5325,55.0257,54.5325,55.0071,24458.0
2020-07-23 09:50:00,59.14,59.19,58.97,59.15,12972.0,55.0257,55.0722,54.8675,55.035,12972.0
2020-07-23 09:55:00,59.09,59.49,59.05,59.36,42672.0,54.9791,55.3513,54.9419,55.2304,42672.0
2020-07-23 10:00:00,59.36,59.36,58.95,59.01,24372.0,55.2304,55.2304,54.8489,54.9047,24372.0
2020-07-23 10:05:00,59.0,59.14,58.99,59.13,13154.0,54.8954,55.0257,54.8861,55.0164,13154.0
2020-07-23 10:10:00,59.07,59.07,58.57,58.62,62662.0,54.9605,54.9605,54.4953,54.5418,62662.0
2020-07-23 10:15:00,58.62,58.96,58.61,58.67,17668.0,54.5418,54.8582,54.5325,54.5884,17668.0
2020-07-23 10:20:00,58.66,58.95,58.66,58.94,5046.0,54.5791,54.8489,54.5791,54.8396,5046.0
2020-07-23 10:25:00,58.97,59.15,58.95,59.13,12831.0,54.8675,55.035,54.8489,55.0164,12831.0
2020-07-23 10:30:00,59.16,59.28,59.12,59.24,24372.0,55.0443,55.1559,55.0071,55.1187,24372.0
2020-07-23 10:35:00,59.28,59.51,59.26,59.48,33878.0,55.1559,55.3699,55.1373,55.342,33878.0
2020-07-23 10:40:00,59.47,59.58,59.29,59.35,41975.0,55.3327,55.4351,55.1652,55.2211,41975.0
2020-07-23 10:45:00,59.38,59.39,59.22,59.29,26061.0,55.249,55.2583,55.1001,55.1652,26061.0
2020-07-23 10:50:00,59.29,59.34,59.24,59.28,15222.0,55.1652,55.2117,55.1187,55.1559,15222.0
2020-07-23 10:55:00,59.28,59.39,59.27,59.33,13311.0,55.1559,55.2583,55.1466,55.2024,13311.0
2020-07-23 11:00:00,59.31,59.34,59.16,59.19,24705.0,55.1838,55.2117,55.0443,55.0722,24705.0
2020-07-23 11:05:00,59.21,59.4,59.11,59.4,20873.0,55.0908,55.2676,54.9977,55.2676,20873.0
2020-07-23 11:10:00,59.43,59.6,59.42,59.6,17748.0,55.2955,55.4537,55.2862,55.4537,17748.0
2020-07-23 11:15:00,59.6,59.81,59.5,59.77,21631.0,55.4537,55.6491,55.3606,55.6118,21631.0
2020-07-23 11:20:00,59.73,59.75,59.54,59.57,18601.0,55.5746,55.5932,55.3978,55.4257,18601.0
2020-07-23 11:25:00,59.59,59.95,59.59,59.94,25798.0,55.4444,55.7793,55.4444,55.77,25798.0
2020-07-23 11:30:00,59.95,60.01,59.73,59.97,34817.0,55.7793,55.8351,55.5746,55.7979,34817.0
2020-07-23 11:35:00,59.99,60.33,59.97,60.28,48309.0,55.8165,56.1329,55.7979,56.0864,48309.0
2020-07-23 11:40:00,60.3,60.3,60.04,60.11,32249.0,56.105,56.105,55.863,55.9282,32249.0
2020-07-23 11:45:00,60.11,60.19,59.93,60.15,29596.0,55.9282,56.0026,55.7607,55.9654,29596.0
2020-07-23 11:50:00,60.14,60.2,60.02,60.04,9440.0,55.9561,56.0119,55.8444,55.863,9440.0
2020-07-23 11:55:00,60.09,60.2,59.99,60.03,17409.0,55.9096,56.0119,55.8165,55.8537,17409.0
2020-07-23 12:00:00,60.01,60.01,59.65,59.76,30827.0,55.8351,55.8351,55.5002,55.6025,30827.0
2020-07-23 12:05:00,59.76,59.8,59.47,59.5,74862.0,55.6025,55.6397,55.3327,55.3606,74862.0
2020-07-23 12:10:00,59.48,59.69,59.46,59.65,33656.0,55.342,55.5374,55.3234,55.5002,33656.0
2020-07-23 12:15:00,59.64,59.7,59.51,59.52,14724.0,55.4909,55.5467,55.3699,55.3792,14724.0
2020-07-23 12:20:00,59.52,59.66,59.47,59.54,12559.0,55.3792,55.5095,55.3327,55.3978,12559.0
2020-07-23 12:25:00,59.59,59.76,59.57,59.69,9248.0,55.4444,55.6025,55.4257,55.5374,9248.0
2020-07-23 12:30:00,59.7,59.7,59.55,59.55,19150.0,55.5467,55.5467,55.4071,55.4071,19150.0
2020-07-23 12:35:00,59.54,59.61,59.35,59.49,19421.0,55.3978,55.463,55.2211,55.3513,19421.0
2020-07-23 12:40:00,59.49,59.62,59.4,59.45,8631.0,55.3513,55.4723,55.2676,55.3141,8631.0
2020-07-23 12:45:00,59.44,59.47,59.39,59.45,6751.0,55.3048,55.3327,55.2583,55.3141,6751.0
2020-07-23 12:50:00,59.44,59.48,59.17,59.21,16250.0,55.3048,55.342,55.0536,55.0908,16250.0
2020-07-23 12:55:00,59.23,59.37,59.16,59.37,38285.0,55.1094,55.2397,55.0443,55.2397,38285.0
2020-07-23 13:00:00,59.33,59.46,59.3,59.4,16748.0,55.2024,55.3234,55.1745,55.2676,16748.0
2020-07-23 13:05:00,59.37,59.41,59.21,59.25,11058.0,55.2397,55.2769,55.0908,55.128,11058.0
2020-07-23 13:10:00,59.26,59.34,59.15,59.34,19577.0,55.1373,55.2117,55.035,55.2117,19577.0
2020-07-23 13:15:00,59.36,59.38,59.14,59.16,31661.0,55.2304,55.249,55.0257,55.0443,31661.0
2020-07-23 13:20:00,59.16,59.21,59.07,59.14,36204.0,55.0443,55.0908,54.9605,55.0257,36204.0
2020-07-23 13:25:00,59.1,59.26,59.1,59.18,8588.0,54.9884,55.1373,54.9884,55.0629,8588.0
2020-07-23 13:30:00,59.18,59.2,58.83,58.85,48671.0,55.0629,55.0815,54.7372,54.7558,48671.0
2020-07-23 13:35:00,58.86,58.89,58.81,58.89,13660.0,54.7651,54.7931,54.7186,54.7931,13660.0
2020-07-23 13:40:00,58.84,58.84,58.47,58.5,41765.0,54.7465,54.7465,54.4023,54.4302,41765.0
2020-07-23 13:45:00,58.47,58.56,58.23,58.24,30438.0,54.4023,54.486,54.179,54.1883,30438.0
2020-07-23 13:50:00,58.2,58.2,57.72,57.72,60102.0,54.1511,54.1511,53.7045,53.7045,60102.0
2020-07-23 13:55:00,57.71,58.07,57.62,58.03,58864.0,53.6951,54.0301,53.6114,53.9929,58864.0
2020-07-23 14:00:00,57.99,58.13,57.75,57.75,35705.0,53.9557,54.0859,53.7324,53.7324,35705.0
2020-07-23 14:05:00,57.76,57.81,57.03,57.3,77284.0,53.7417,53.7882,53.0625,53.3137,77284.0
2020-07-23 14:10:00,57.25,57.27,56.8,56.88,51435.0,53.2671,53.2858,52.8485,52.9229,51435.0
2020-07-23 14:15:00,56.84,57.27,56.76,57.14,99600.0,52.8857,53.2858,52.8112,53.1648,99600.0
2020-07-23 14:20:00,57.13,57.58,56.97,57.48,51061.0,53.1555,53.5742,53.0066,53.4811,51061.0
2020-07-23 14:25:00,57.57,57.9,57.57,57.85,31871.0,53.5649,53.8719,53.5649,53.8254,31871.0
2020-07-23 14:30:00,57.8,57.93,57.5,57.89,20530.0,53.7789,53.8998,53.4998,53.8626,20530.0
2020-07-23 14:35:00,57.94,57.98,57.59,57.59,17524.0,53.9091,53.9464,53.5835,53.5835,17524.0
2020-07-23 14:40:00,57.6,57.83,57.54,57.77,8912.0,53.5928,53.8068,53.537,53.751,8912.0
2020-07-23 14:45:00,57.75,57.79,57.47,57.73,16035.0,53.7324,53.7696,53.4718,53.7138,16035.0
2020-07-23 14:50:00,57.74,58.19,57.73,58.13,44767.0,53.7231,54.1418,53.7138,54.0859,44767.0
2020-07-23 14:55:00,58.12,58.13,57.75,57.89,12485.0,54.0766,54.0859,53.7324,53.8626,12485.0
2020-07-23 15:00:00,57.95,58.02,57.74,57.78,16695.0,53.9184,53.9836,53.7231,53.7603,16695.0
2020-07-23 15:05:00,57.81,58.05,57.78,57.98,18704.0,53.7882,54.0115,53.7603,53.9464,18704.0
2020-07-23 15:10:00,57.99,58.03,57.82,57.91,21351.0,53.9557,53.9929,53.7975,53.8812,21351.0
2020-07-23 15:15:00,57.9,57.96,57.79,57.89,14298.0,53.8719,53.9278,53.7696,53.8626,14298.0
2020-07-23 15:20:00,57.86,57.96,57.76,57.77,15062.0,53.8347,53.9278,53.7417,53.751,15062.0
2020-07-23 15:25:00,57.73,57.73,57.53,57.65,14166.0,53.7138,53.7138,53.5277,53.6393,14166.0
2020-07-23 15:30:00,57.63,57.83,57.47,57.81,18617.0,53.6207,53.8068,53.4718,53.7882,18617.0
2020-07-23 15:35:00,57.76,58.02,57.66,57.93,20811.0,53.7417,53.9836,53.6486,53.8998,20811.0
2020-07-23 15:40:00,57.91,58.01,57.85,57.91,25426.0,53.8812,53.9743,53.8254,53.8812,25426.0
2020-07-23 15:45:00,57.87,58.01,57.86,57.91,51955.0,53.844,53.9743,53.8347,53.8812,51955.0
2020-07-23 15:50:00,57.89,57.89,57.68,57.77,81537.0,53.8626,53.8626,53.6672,53.751,81537.0
2020-07-23 15:55:00,57.74,57.86,57.56,57.84,256416.0,53.7231,53.8347,53.5556,53.8161,256416.0
2020-07-24 09:30:00,58.63,58.94,58.38,58.6,162134.0,54.5511,54.8396,54.3185,54.5232,162134.0
2020-07-24 09:35:00,58.62,58.74,58.18,58.22,78263.0,54.5418,54.6535,54.1324,54.1697,78263.0
2020-07-24 09:40:00,58.26,58.32,57.89,58.2,52370.0,54.2069,54.2627,53.8626,54.1511,52370.0
2020-07-24 09:45:00,58.24,58.53,58.17,58.49,63916.0,54.1883,54.4581,54.1231,54.4209,63916.0
2020-07-24 09:50:00,58.45,58.84,58.39,58.73,34118.0,54.3837,54.7465,54.3278,54.6442,34118.0
2020-07-24 09:55:00,58.65,58.84,58.49,58.66,16106.0,54.5698,54.7465,54.4209,54.5791,16106.0
2020-07-24 10:00:00,58.63,58.76,58.34,58.43,18921.0,54.5511,54.6721,54.2813,54.3651,18921.0
2020-07-24 10:05:00,58.38,58.81,58.36,58.75,27880.0,54.3185,54.7186,54.2999,54.6628,27880.0
2020-07-24 10:10:00,58.77,58.77,58.33,58.5,17398.0,54.6814,54.6814,54.272,54.4302,17398.0
2020-07-24 10:15:00,58.61,58.91,58.61,58.87,17960.0,54.5325,54.8117,54.5325,54.7744,17960.0
2020-07-24 10:20:00,58.88,59.08,58.88,59.02,39268.0,54.7837,54.9698,54.7837,54.914,39268.0
2020-07-24 10:25:00,59.06,59.12,58.94,59.05,18450.0,54.9512,55.0071,54.8396,54.9419,18450.0
2020-07-24 10:30:00,59.12,59.15,58.53,58.53,42395.0,55.0071,55.035,54.4581,54.4581,42395.0
2020-07-24 10:35:00,58.6,59.02,58.6,58.88,23376.0,54.5232,54.914,54.5232,54.7837,23376.0
2020-07-24 10:40:00,58.91,59.04,58.84,59.01,30734.0,54.8117,54.9326,54.7465,54.9047,30734.0
2020-07-24 10:45:00,59.02,59.07,58.89,58.89,28825.0,54.914,54.9605,54.7931,54.7931,28825.0
2020-07-24 10:50:00,58.89,59.19,58.82,59.15,28533.0,54.7931,55.0722,54.7279,55.035,28533.0
2020-07-24 10:55:00,59.14,59.33,59.12,59.21,24932.0,55.0257,55.2024,55.0071,55.0908,24932.0
2020-07-24 11:00:00,59.15,59.18,58.99,59.11,15879.0,55.035,55.0629,54.8861,54.9977,15879.0
2020-07-24 11:05:00,59.08,59.15,58.92,59.11,17644.0,54.9698,55.035,54.821,54.9977,17644.0
2020-07-24 11:10:00,59.15,59.18,58.97,59.04,5710.0,55.035,55.0629,54.8675,54.9326,5710.0
2020-07-24 11:15:00,59.07,59.12,58.94,58.99,6890.0,54.9605,55.0071,54.8396,54.8861,6890.0
2020-07-24 11:20:00,59.05,59.05,58.78,58.83,20525.0,54.9419,54.9419,54.6907,54.7372,20525.0
2020-07-24 11:25:00,58.85,58.99,58.73,58.73,18494.0,54.7558,54.8861,54.6442,54.6442,18494.0
2020-07-24 11:30:00,58.76,58.81,58.5,58.51,16985.0,54.6721,54.7186,54.4302,54.4395,16985.0
2020-07-24 11:35:00,58.55,58.55,58.07,58.23,57059.0,54.4767,54.4767,54.0301,54.179,57059.0
2020-07-24 11:40:00,58.28,58.49,58.26,58.47,33886.0,54.2255,54.4209,54.2069,54.4023,33886.0
2020-07-24 11:45:00,58.48,58.54,58.32,58.32,11263.0,54.4116,54.4674,54.2627,54.2627,11263.0
2020-07-24 11:50:00,58.29,58.48,58.29,58.44,6325.0,54.2348,54.4116,54.2348,54.3744,6325.0
2020-07-24 11:55:00,58.44,58.44,58.29,58.42,10807.0,54.3744,54.3744,54.2348,54.3558,10807.0
2020-07-24 12:00:00,58.47,58.6,58.43,58.5,14498.0,54.4023,54.5232,54.3651,54.4302,14498.0
2020-07-24 12:05:00,58.51,58.51,58.08,58.14,54695.0,54.4395,54.4395,54.0394,54.0952,54695.0
2020-07-24 12:10:00,58.15,58.29,58.07,58.08,15972.0,54.1045,54.2348,54.0301,54.0394,15972.0
2020-07-24 12:15:00,58.05,58.3,58.05,58.28,8922.0,54.0115,54.2441,54.0115,54.2255,8922.0
2020-07-24 12:20:00,58.35,58.42,58.29,58.3,6687.0,54.2906,54.3558,54.2348,54.2441,6687.0
2020-07-24 12:25:00,58.3,58.47,58.24,58.47,12937.0,54.2441,54.4023,54.1883,54.4023,12937.0
2020-07-24 12:30:00,58.45,58.51,58.43,58.46,8408.0,54.3837,54.4395,54.3651,54.393,8408.0
2020-07-24 12:35:00,58.47,58.51,58.34,58.51,5405.0,54.4023,54.4395,54.2813,54.4395,5405.0
2020-07-24 12:40:00,58.5,58.5,58.34,58.44,3933.0,54.4302,54.4302,54.2813,54.3744,3933.0
2020-07-24 12:45:00,58.47,58.53,58.45,58.51,5248.0,54.4023,54.4581,54.3837,54.4395,5248.0
2020-07-24 12:50:00,58.52,58.59,58.48,58.56,13603.0,54.4488,54.5139,54.4116,54.486,13603.0
2020-07-24 12:55:00,58.55,58.6,58.52,58.55,6219.0,54.4767,54.5232,54.4488,54.4767,6219.0
2020-07-24 13:00:00,58.54,58.68,58.54,58.64,9956.0,54.4674,54.5977,54.4674,54.5604,9956.0
2020-07-24 13:05:00,58.66,58.71,58.51,58.54,14410.0,54.5791,54.6256,54.4395,54.4674,14410.0
2020-07-24 13:10:00,58.53,58.56,58.4,58.4,7658.0,54.4581,54.486,54.3371,54.3371,7658.0
2020-07-24 13:15:00,58.42,58.45,58.33,58.45,6137.0,54.3558,54.3837,54.272,54.3837,6137.0
2020-07-24 13:20:00,58.44,58.57,58.44,58.52,8280.0,54.3744,54.4953,54.3744,54.4488,8280.0
2020-07-24 13:25:00,58.54,58.71,58.54,58.7,8846.0,54.4674,54.6256,54.4674,54.6163,8846.0
2020-07-24 13:30:00,58.68,58.73,58.65,58.67,13421.0,54.5977,54.6442,54.5698,54.5884,13421.0
2020-07-24 13:35:00,58.7,58.85,58.66,58.8,33140.0,54.6163,54.7558,54.5791,54.7093,33140.0
2020-07-24 13:40:00,58.84,58.93,58.82,58.83,11756.0,54.7465,54.8303,54.7279,54.7372,11756.0
2020-07-24 13:45:00,58.85,59.02,58.85,59.01,16984.0,54.7558,54.914,54.7558,54.9047,16984.0
2020-07-24 13:50:00,59.0,59.01,58.92,58.93,12124.0,54.8954,54.9047,54.821,54.8303,12124.0
2020-07-24 13:55:00,58.98,59.05,58.93,59.03,18914.0,54.8768,54.9419,54.8303,54.9233,18914.0
2020-07-24 14:00:00,59.05,59.1,58.99,59.09,16274.0,54.9419,54.9884,54.8861,54.9791,16274.0
2020-07-24 14:05:00,59.1,59.18,59.04,59.17,10532.0,54.9884,55.0629,54.9326,55.0536,10532.0
2020-07-24 14:10:00,59.19,59.19,59.02,59.06,10139.0,55.0722,55.0722,54.914,54.9512,10139.0
2020-07-24 14:15:00,59.06,59.1,58.97,59.03,11160.0,54.9512,54.9884,54.8675,54.9233,11160.0
2020-07-24 14:20:00,59.04,59.09,58.98,58.98,9784.0,54.9326,54.9791,54.8768,54.8768,9784.0
2020-07-24 14:25:00,58.97,59.02,58.92,59.01,10619.0,54.8675,54.914,54.821,54.9047,10619.0
2020-07-24 14:30:00,59.0,59.0,58.92,58.96,8486.0,54.8954,54.8954,54.821,54.8582,8486.0
2020-07-24 14:35:00,58.98,59.08,58.97,59.08,13298.0,54.8768,54.9698,54.8675,54.9698,13298.0
2020-07-24 14:40:00,59.1,59.17,59.07,59.16,10425.0,54.9884,55.0536,54.9605,55.0443,10425.0
2020-07-24 14:45:00,59.17,59.17,59.03,59.05,10089.0,55.0536,55.0536,54.9233,54.9419,10089.0
2020-07-24 14:50:00,59.06,59.11,59.02,59.1,7654.0,54.9512,54.9977,54.914,54.9884,7654.0
2020-07-24 14:55:00,59.12,59.17,59.06,59.13,27727.0,55.0071,55.0536,54.9512,55.0164,27727.0
2020-07-24 15:00:00,59.11,59.22,59.06,59.22,10235.0,54.9977,55.1001,54.9512,55.1001,10235.0
2020-07-24 15:05:00,59.22,59.25,59.15,59.16,13920.0,55.1001,55.128,55.035,55.0443,13920.0
2020-07-24 15:10:00,59.15,59.26,59.13,59.23,27393.0,55.035,55.1373,55.0164,55.1094,27393.0
2020-07-24 15:15:00,59.23,59.23,59.02,59.02,20758.0,55.1094,55.1094,54.914,54.914,20758.0
2020-07-24 15:20:00,59.03,59.1,59.0,59.06,21094.0,54.9233,54.9884,54.8954,54.9512,21094.0
2020-07-24 15:25:00,59.06,59.12,59.01,59.04,29944.0,54.9512,55.0071,54.9047,54.9326,29944.0
2020-07-24 15:30:00,59.02,59.08,59.01,59.02,24836.0,54.914,54.9698,54.9047,54.914,24836.0
2020-07-24 15:35:00,59.03,59.21,59.03,59.19,36101.0,54.9233,55.0908,54.9233,55.0722,36101.0
2020-07-24 15:40:00,59.21,59.23,59.04,59.05,41045.0,55.0908,55.1094,54.9326,54.9419,41045.0
2020-07-24 15:45:00,59.06,59.18,59.06,59.17,70184.0,54.9512,55.0629,54.9512,55.0536,70184.0
2020-07-24 15:50:00,59.17,59.19,59.1,59.13,55078.0,55.0536,55.0722,54.9884,55.0164,55078.0
2020-07-24 15:55:00,59.14,59.23,59.01,59.17,146343.0,55.0257,55.1094,54.9047,55.0536,146343.0
2020-07-27 09:30:00,61.94,62.25,61.59,62.14,226142.0,57.6309,57.9193,57.3052,57.817,226142.0
2020-07-27 09:35:00,62.17,62.42,62.01,62.22,93885.0,57.8449,58.0775,57.696,57.8914,93885.0
2020-07-27 09:40:00,62.22,62.84,62.14,62.81,74717.0,57.8914,58.4683,57.817,58.4403,74717.0
2020-07-27 09:45:00,62.81,63.13,62.8,63.08,84111.0,58.4403,58.7381,58.431,58.6916,84111.0
2020-07-27 09:50:00,63.12,63.29,62.71,62.86,52990.0,58.7288,58.8869,58.3473,58.4869,52990.0
2020-07-27 09:55:00,62.83,62.9,62.54,62.62,57361.0,58.459,58.5241,58.1891,58.2636,57361.0
2020-07-27 10:00:00,62.63,62.77,62.3,62.77,74370.0,58.2729,58.4031,57.9658,58.4031,74370.0
2020-07-27 10:05:00,62.76,62.79,62.29,62.55,38051.0,58.3938,58.4217,57.9565,58.1984,38051.0
2020-07-27 10:10:00,62.57,62.79,62.4,62.51,17856.0,58.217,58.4217,58.0589,58.1612,17856.0
2020-07-27 10:15:00,62.47,62.7,62.43,62.65,11711.0,58.124,58.338,58.0868,58.2915,11711.0
2020-07-27 10:20:00,62.58,62.66,62.38,62.51,21649.0,58.2263,58.3008,58.0403,58.1612,21649.0
2020-07-27 10:25:00,62.52,62.71,62.52,62.63,17686.0,58.1705,58.3473,58.1705,58.2729,17686.0
2020-07-27 10:30:00,62.63,62.89,62.63,62.88,35787.0,58.2729,58.5148,58.2729,58.5055,35787.0
2020-07-27 10:35:00,62.88,63.11,62.87,63.02,45605.0,58.5055,58.7195,58.4962,58.6357,45605.0
2020-07-27 10:40:00,63.02,63.11,62.84,63.06,31314.0,58.6357,58.7195,58.4683,58.6729,31314.0
2020-07-27 10:45:00,63.07,63.3,63.0,63.0,52977.0,58.6823,58.8963,58.6171,58.6171,52977.0
2020-07-27 10:50:00,63.02,63.1,62.76,62.79,26242.0,58.6357,58.7102,58.3938,58.4217,26242.0
2020-07-27 10:55:00,62.79,63.01,62.79,62.94,15917.0,58.4217,58.6264,58.4217,58.5613,15917.0
2020-07-27 11:00:00,62.94,63.04,62.6,62.63,22149.0,58.5613,58.6543,58.245,58.2729,22149.0
2020-07-27 11:05:00,62.63,62.77,62.42,62.46,18395.0,58.2729,58.4031,58.0775,58.1147,18395.0
2020-07-27 11:10:00,62.46,62.63,62.46,62.48,13656.0,58.1147,58.2729,58.1147,58.1333,13656.0
2020-07-27 11:15:00,62.48,62.52,62.24,62.44,20145.0,58.1333,58.1705,57.91,58.0961,20145.0
2020-07-27 11:20:00,62.42,62.47,62.27,62.31,11811.0,58.0775,58.124,57.9379,57.9751,11811.0
2020-07-27 11:25:00,62.23,62.23,61.97,62.01,26791.0,57.9007,57.9007,57.6588,57.696,26791.0
2020-07-27 11:30:00,61.99,62.05,61.69,61.73,29787.0,57.6774,57.7332,57.3983,57.4355,29787.0
2020-07-27 11:35:00,61.76,61.97,61.37,61.91,44101.0,57.4634,57.6588,57.1005,57.603,44101.0
2020-07-27 11:40:00,61.95,62.03,61.88,61.98,16111.0,57.6402,57.7146,57.575,57.6681,16111.0
2020-07-27 11:45:00,61.98,62.28,61.97,62.28,19607.0,57.6681,57.9472,57.6588,57.9472,19607.0
2020-07-27 11:50:00,62.29,62.37,62.2,62.28,33685.0,57.9565,58.031,57.8728,57.9472,33685.0
2020-07-27 11:55:00,62.27,62.27,62.1,62.1,28523.0,57.9379,57.9379,57.7797,57.7797,28523.0
2020-07-27 12:00:00,62.06,62.22,62.04,62.19,17515.0,57.7425,57.8914,57.7239,57.8635,17515.0
2020-07-27 12:05:00,62.21,62.21,61.8,61.8,19155.0,57.8821,57.8821,57.5006,57.5006,19155.0
2020-07-27 12:10:00,61.8,62.04,61.8,62.01,17667.0,57.5006,57.7239,57.5006,57.696,17667.0
2020-07-27 12:15:00,62.0,62.03,61.9,61.9,7730.0,57.6867,57.7146,57.5936,57.5936,7730.0
2020-07-27 12:20:00,61.89,62.09,61.87,62.03,16437.0,57.5843,57.7704,57.5657,57.7146,16437.0
2020-07-27 12:25:00,62.03,62.26,61.97,62.21,15236.0,57.7146,57.9286,57.6588,57.8821,15236.0
2020-07-27 12:30:00,62.21,62.29,62.11,62.29,23842.0,57.8821,57.9565,57.789,57.9565,23842.0
2020-07-27 12:35:00,62.28,62.29,62.17,62.24,25398.0,57.9472,57.9565,57.8449,57.91,25398.0
2020-07-27 12:40:00,62.23,62.24,62.06,62.09,14996.0,57.9007,57.91,57.7425,57.7704,14996.0
2020-07-27 12:45:00,62.09,62.09,61.82,61.94,18469.0,57.7704,57.7704,57.5192,57.6309,18469.0
2020-07-27 12:50:00,61.93,62.11,61.88,62.06,18253.0,57.6216,57.789,57.575,57.7425,18253.0
2020-07-27 12:55:00,62.06,62.07,61.9,61.95,13241.0,57.7425,57.7518,57.5936,57.6402,13241.0
2020-07-27 13:00:00,62.0,62.01,61.86,61.96,17723.0,57.6867,57.696,57.5564,57.6495,17723.0
2020-07-27 13:05:00,61.95,62.0,61.86,61.89,10761.0,57.6402,57.6867,57.5564,57.5843,10761.0
2020-07-27 13:10:00,61.89,61.92,61.69,61.73,17213.0,57.5843,57.6123,57.3983,57.4355,17213.0
2020-07-27 13:15:00,61.75,61.82,61.71,61.79,5999.0,57.4541,57.5192,57.4169,57.4913,5999.0
2020-07-27 13:20:00,61.8,61.82,61.71,61.75,11370.0,57.5006,57.5192,57.4169,57.4541,11370.0
2020-07-27 13:25:00,61.76,61.91,61.72,61.83,8439.0,57.4634,57.603,57.4262,57.5285,8439.0
2020-07-27 13:30:00,61.83,62.01,61.8,62.01,9229.0,57.5285,57.696,57.5006,57.696,9229.0
2020-07-27 13:35:00,62.01,62.15,61.96,62.14,19349.0,57.696,57.8263,57.6495,57.817,19349.0
2020-07-27 13:40:00,62.13,62.26,62.12,62.23,14251.0,57.8076,57.9286,57.7983,57.9007,14251.0
2020-07-27 13:45:00,62.25,62.43,62.25,62.4,18113.0,57.9193,58.0868,57.9193,58.0589,18113.0
2020-07-27 13:50:00,62.39,62.39,62.23,62.23,11290.0,58.0496,58.0496,57.9007,57.9007,11290.0
2020-07-27 13:55:00,62.19,62.46,62.08,62.46,27327.0,57.8635,58.1147,57.7611,58.1147,27327.0
2020-07-27 14:00:00,62.47,62.5,62.27,62.31,13606.0,58.124,58.1519,57.9379,57.9751,13606.0
2020-07-27 14:05:00,62.37,62.45,62.29,62.29,9313.0,58.031,58.1054,57.9565,57.9565,9313.0
2020-07-27 14:10:00,62.29,62.35,62.22,62.35,13025.0,57.9565,58.0123,57.8914,58.0123,13025.0
2020-07-27 14:15:00,62.37,62.42,62.29,62.36,7251.0,58.031,58.0775,57.9565,58.0216,7251.0
2020-07-27 14:20:00,62.4,62.47,62.29,62.45,6175.0,58.0589,58.124,57.9565,58.1054,6175.0
2020-07-27 14:25:00,62.45,62.47,62.3,62.34,10420.0,58.1054,58.124,57.9658,58.003,10420.0
2020-07-27 14:30:00,62.36,62.36,62.23,62.26,13448.0,58.0216,58.0216,57.9007,57.9286,13448.0
2020-07-27 14:35:00,62.25,62.4,62.24,62.34,9816.0,57.9193,58.0589,57.91,58.003,9816.0
2020-07-27 14:40:00,62.34,62.42,62.26,62.4,11452.0,58.003,58.0775,57.9286,58.0589,11452.0
2020-07-27 14:45:00,62.39,62.39,62.28,62.3,8359.0,58.0496,58.0496,57.9472,57.9658,8359.0
2020-07-27 14:50:00,62.32,62.32,62.13,62.14,15528.0,57.9844,57.9844,57.8076,57.817,15528.0
2020-07-27 14:55:00,62.15,62.25,62.12,62.24,19667.0,57.8263,57.9193,57.7983,57.91,19667.0
2020-07-27 15:00:00,62.22,62.33,62.18,62.28,33033.0,57.8914,57.9937,57.8542,57.9472,33033.0
2020-07-27 15:05:00,62.3,62.42,62.26,62.38,38347.0,57.9658,58.0775,57.9286,58.0403,38347.0
2020-07-27 15:10:00,62.38,62.42,62.05,62.05,37503.0,58.0403,58.0775,57.7332,57.7332,37503.0
2020-07-27 15:15:00,62.04,62.16,61.92,62.16,39035.0,57.7239,57.8356,57.6123,57.8356,39035.0
2020-07-27 15:20:00,62.16,62.29,62.16,62.2,34007.0,57.8356,57.9565,57.8356,57.8728,34007.0
2020-07-27 15:25:00,62.19,62.2,62.08,62.09,33182.0,57.8635,57.8728,57.7611,57.7704,33182.0
2020-07-27 15:30:00,62.07,62.27,62.04,62.24,37051.0,57.7518,57.9379,57.7239,57.91,37051.0
2020-07-27 15:35:00,62.23,62.26,62.17,62.19,36901.0,57.9007,57.9286,57.8449,57.8635,36901.0
2020-07-27 15:40:00,62.23,62.32,62.23,62.28,55708.0,57.9007,57.9844,57.9007,57.9472,55708.0
2020-07-27 15:45:00,62.28,62.36,62.2,62.33,58763.0,57.9472,58.0216,57.8728,57.9937,58763.0
2020-07-27 15:50:00,62.33,62.5,62.27,62.47,104392.0,57.9937,58.1519,57.9379,58.124,104392.0
2020-07-27 15:55:00,62.48,62.82,62.46,62.52,349723.0,58.1333,58.4496,58.1147,58.1705,349723.0
2020-07-28 09:30:00,61.49,61.49,60.87,60.96,110894.0,57.2122,57.2122,56.6353,56.719,110894.0
2020-07-28 09:35:00,60.95,61.31,60.82,61.0,48468.0,56.7097,57.0447,56.5888,56.7563,48468.0
2020-07-28 09:40:00,60.99,61.54,60.98,61.44,40667.0,56.747,57.2587,56.7377,57.1657,40667.0
2020-07-28 09:45:00,61.45,61.5,61.14,61.5,35876.0,57.175,57.2215,56.8865,57.2215,35876.0
2020-07-28 09:50:00,61.39,61.45,60.9,61.0,42403.0,57.1191,57.175,56.6632,56.7563,42403.0
2020-07-28 09:55:00,61.05,61.31,60.84,61.13,25385.0,56.8028,57.0447,56.6074,56.8772,25385.0
2020-07-28 10:00:00,61.12,61.85,61.12,61.56,55072.0,56.8679,57.5471,56.8679,57.2773,55072.0
2020-07-28 10:05:00,61.5,61.87,61.47,61.8,33419.0,57.2215,57.5657,57.1936,57.5006,33419.0
2020-07-28 10:10:00,61.87,62.06,61.73,62.06,40645.0,57.5657,57.7425,57.4355,57.7425,40645.0
2020-07-28 10:15:00,62.04,62.33,61.94,62.31,26007.0,57.7239,57.9937,57.6309,57.9751,26007.0
2020-07-28 10:20:00,62.25,62.35,62.12,62.2,24030.0,57.9193,58.0123,57.7983,57.8728,24030.0
2020-07-28 10:25:00,62.24,62.41,61.98,62.41,21089.0,57.91,58.0682,57.6681,58.0682,21089.0
2020-07-28 10:30:00,62.46,62.46,62.07,62.07,17368.0,58.1147,58.1147,57.7518,57.7518,17368.0
2020-07-28 10:35:00,62.06,62.39,62.06,62.33,35848.0,57.7425,58.0496,57.7425,57.9937,35848.0
2020-07-28 10:40:00,62.31,62.37,62.18,62.3,13491.0,57.9751,58.031,57.8542,57.9658,13491.0
2020-07-28 10:45:00,62.27,62.39,62.19,62.27,25662.0,57.9379,58.0496,57.8635,57.9379,25662.0
2020-07-28 10:50:00,62.27,62.49,62.23,62.43,35041.0,57.9379,58.1426,57.9007,58.0868,35041.0
2020-07-28 10:55:00,62.45,62.7,62.45,62.67,34569.0,58.1054,58.338,58.1054,58.3101,34569.0
2020-07-28 11:00:00,62.61,62.61,62.39,62.52,31533.0,58.2543,58.2543,58.0496,58.1705,31533.0
2020-07-28 11:05:00,62.46,62.46,61.99,62.06,46831.0,58.1147,58.1147,57.6774,57.7425,46831.0
2020-07-28 11:10:00,62.1,62.35,62.04,62.25,13920.0,57.7797,58.0123,57.7239,57.9193,13920.0
2020-07-28 11:15:00,62.21,62.33,62.03,62.03,19206.0,57.8821,57.9937,57.7146,57.7146,19206.0
2020-07-28 11:20:00,62.0,62.15,61.99,62.1,17587.0,57.6867,57.8263,57.6774,57.7797,17587.0
2020-07-28 11:25:00,62.12,62.17,61.95,62.17,11283.0,57.7983,57.8449,57.6402,57.8449,11283.0
2020-07-28 11:30:00,62.18,62.4,62.13,62.31,13808.0,57.8542,58.0589,57.8076,57.9751,13808.0
2020-07-28 11:35:00,62.3,62.4,62.26,62.34,13186.0,57.9658,58.0589,57.9286,58.003,13186.0
2020-07-28 11:40:00,62.36,62.45,62.11,62.12,14273.0,58.0216,58.1054,57.789,57.7983,14273.0
2020-07-28 11:45:00,62.11,62.22,62.09,62.22,13173.0,57.789,57.8914,57.7704,57.8914,13173.0
2020-07-28 11:50:00,62.22,62.31,62.19,62.28,8252.0,57.8914,57.9751,57.8635,57.9472,8252.0
2020-07-28 11:55:00,62.27,62.31,62.2,62.28,10072.0,57.9379,57.9751,57.8728,57.9472,10072.0
2020-07-28 12:00:00,62.3,62.4,62.26,62.33,16614.0,57.9658,58.0589,57.9286,57.9937,16614.0
2020-07-28 12:05:00,62.29,62.29,61.93,62.0,15407.0,57.9565,57.9565,57.6216,57.6867,15407.0
2020-07-28 12:10:00,61.96,62.05,61.95,61.96,7664.0,57.6495,57.7332,57.6402,57.6495,7664.0
2020-07-28 12:15:00,61.94,62.08,61.94,61.99,15203.0,57.6309,57.7611,57.6309,57.6774,15203.0
2020-07-28 12:20:00,61.98,62.0,61.75,61.89,20378.0,57.6681,57.6867,57.4541,57.5843,20378.0
2020-07-28 12:25:00,61.92,61.96,61.83,61.96,12914.0,57.6123,57.6495,57.5285,57.6495,12914.0
2020-07-28 12:30:00,61.94,62.06,61.89,62.01,15108.0,57.6309,57.7425,57.5843,57.696,15108.0
2020-07-28 12:35:00,62.04,62.11,61.98,62.06,5300.0,57.7239,57.789,57.6681,57.7425,5300.0
2020-07-28 12:40:00,62.05,62.05,61.86,61.96,7668.0,57.7332,57.7332,57.5564,57.6495,7668.0
2020-07-28 12:45:00,61.96,62.01,61.87,61.93,4000.0,57.6495,57.696,57.5657,57.6216,4000.0
2020-07-28 12:50:00,61.89,61.98,61.89,61.93,4177.0,57.5843,57.6681,57.5843,57.6216,4177.0
2020-07-28 12:55:00,61.92,61.92,61.78,61.84,10141.0,57.6123,57.6123,57.482,57.5378,10141.0
2020-07-28 13:00:00,61.83,61.89,61.81,61.84,4900.0,57.5285,57.5843,57.5099,57.5378,4900.0
2020-07-28 13:05:00,61.83,61.86,61.74,61.81,14359.0,57.5285,57.5564,57.4448,57.5099,14359.0
2020-07-28 13:10:00,61.81,61.81,61.66,61.75,11297.0,57.5099,57.5099,57.3703,57.4541,11297.0
2020-07-28 13:15:00,61.72,61.87,61.72,61.87,8027.0,57.4262,57.5657,57.4262,57.5657,8027.0
2020-07-28 13:20:00,61.88,61.98,61.84,61.85,13170.0,57.575,57.6681,57.5378,57.5471,13170.0
2020-07-28 13:25:00,61.84,61.86,61.78,61.82,8880.0,57.5378,57.5564,57.482,57.5192,8880.0
2020-07-28 13:30:00,61.79,61.85,61.68,61.68,13366.0,57.4913,57.5471,57.389,57.389,13366.0
2020-07-28 13:35:00,61.69,61.69,61.58,61.6,14073.0,57.3983,57.3983,57.2959,57.3145,14073.0
2020-07-28 13:40:00,61.65,61.84,61.64,61.83,23093.0,57.361,57.5378,57.3517,57.5285,23093.0
2020-07-28 13:45:00,61.84,61.93,61.77,61.91,21226.0,57.5378,57.6216,57.4727,57.603,21226.0
2020-07-28 13:50:00,61.91,62.15,61.89,62.09,29267.0,57.603,57.8263,57.5843,57.7704,29267.0
2020-07-28 13:55:00,62.11,62.15,62.02,62.09,19137.0,57.789,57.8263,57.7053,57.7704,19137.0
2020-07-28 14:00:00,62.09,62.11,61.91,61.95,13898.0,57.7704,57.789,57.603,57.6402,13898.0
2020-07-28 14:05:00,62.0,62.1,61.99,62.02,10644.0,57.6867,57.7797,57.6774,57.7053,10644.0
2020-07-28 14:10:00,62.04,62.14,62.02,62.07,10631.0,57.7239,57.817,57.7053,57.7518,10631.0
2020-07-28 14:15:00,62.04,62.24,62.03,62.23,13997.0,57.7239,57.91,57.7146,57.9007,13997.0
2020-07-28 14:20:00,62.25,62.31,62.19,62.19,14373.0,57.9193,57.9751,57.8635,57.8635,14373.0
2020-07-28 14:25:00,62.19,62.2,62.1,62.12,23617.0,57.8635,57.8728,57.7797,57.7983,23617.0
2020-07-28 14:30:00,62.19,62.22,62.15,62.2,17364.0,57.8635,57.8914,57.8263,57.8728,17364.0
2020-07-28 14:35:00,62.2,62.26,62.19,62.21,8182.0,57.8728,57.9286,57.8635,57.8821,8182.0
2020-07-28 14:40:00,62.22,62.22,62.08,62.09,6545.0,57.8914,57.8914,57.7611,57.7704,6545.0
2020-07-28 14:45:00,62.1,62.25,62.08,62.19,10891.0,57.7797,57.9193,57.7611,57.8635,10891.0
2020-07-28 14:50:00,62.2,62.35,62.16,62.27,16206.0,57.8728,58.0123,57.8356,57.9379,16206.0
2020-07-28 14:55:00,62.27,62.35,62.25,62.31,6008.0,57.9379,58.0123,57.9193,57.9751,6008.0
2020-07-28 15:00:00,62.26,62.29,62.08,62.11,15028.0,57.9286,57.9565,57.7611,57.789,15028.0
2020-07-28 15:05:00,62.09,62.17,62.03,62.05,9476.0,57.7704,57.8449,57.7146,57.7332,9476.0
2020-07-28 15:10:00,62.06,62.08,61.97,61.99,15727.0,57.7425,57.7611,57.6588,57.6774,15727.0
2020-07-28 15:15:00,61.97,62.07,61.94,62.07,11294.0,57.6588,57.7518,57.6309,57.7518,11294.0
2020-07-28 15:20:00,62.06,62.19,62.04,62.1,17767.0,57.7425,57.8635,57.7239,57.7797,17767.0
2020-07-28 15:25:00,62.12,62.12,62.03,62.08,9702.0,57.7983,57.7983,57.7146,57.7611,9702.0
2020-07-28 15:30:00,62.05,62.12,61.95,62.01,19773.0,57.7332,57.7983,57.6402,57.696,19773.0
2020-07-28 15:35:00,62.0,62.1,61.99,62.07,12629.0,57.6867,57.7797,57.6774,57.7518,12629.0
2020-07-28 15:40:00,62.08,62.08,61.72,61.72,54327.0,57.7611,57.7611,57.4262,57.4262,54327.0
2020-07-28 15:45:00,61.73,61.87,61.73,61.86,29646.0,57.4355,57.5657,57.4355,57.5564,29646.0
2020-07-28 15:50:00,61.82,61.95,61.82,61.92,42341.0,57.5192,57.6402,57.5192,57.6123,42341.0
2020-07-28 15:55:00,61.93,62.0,61.77,61.77,139067.0,57.6216,57.6867,57.4727,57.4727,139067.0
2020-07-29 09:30:00,61.77,61.94,61.6,61.77,99202.0,57.4727,57.6309,57.3145,57.4727,99202.0
2020-07-29 09:35:00,61.74,61.74,61.39,61.39,22401.0,57.4448,57.4448,57.1191,57.1191,22401.0
2020-07-29 09:40:00,61.4,61.4,60.93,61.22,43924.0,57.1284,57.1284,56.6911,56.961,43924.0
2020-07-29 09:45:00,61.17,61.19,60.94,60.94,41488.0,56.9144,56.933,56.7004,56.7004,41488.0
2020-07-29 09:50:00,60.92,60.92,60.57,60.8,31052.0,56.6818,56.6818,56.3562,56.5702,31052.0
2020-07-29 09:55:00,60.83,61.0,60.73,60.76,22584.0,56.5981,56.7563,56.505,56.533,22584.0
2020-07-29 10:00:00,60.86,60.86,60.26,60.26,42618.0,56.626,56.626,56.0677,56.0677,42618.0
2020-07-29 10:05:00,60.26,60.45,60.0,60.37,71727.0,56.0677,56.2445,55.8258,56.1701,71727.0
2020-07-29 10:10:00,60.36,60.5,59.77,59.78,29123.0,56.1608,56.291,55.6118,55.6211,29123.0
2020-07-29 10:15:00,59.79,60.26,59.78,60.13,17294.0,55.6304,56.0677,55.6211,55.9468,17294.0
2020-07-29 10:20:00,60.13,60.2,59.96,60.0,16720.0,55.9468,56.0119,55.7886,55.8258,16720.0
2020-07-29 10:25:00,60.0,60.42,59.98,60.41,25553.0,55.8258,56.2166,55.8072,56.2073,25553.0
2020-07-29 10:30:00,60.45,60.51,60.36,60.36,21007.0,56.2445,56.3004,56.1608,56.1608,21007.0
2020-07-29 10:35:00,60.5,60.65,60.43,60.64,8758.0,56.291,56.4306,56.2259,56.4213,8758.0
2020-07-29 10:40:00,60.65,60.9,60.58,60.88,19766.0,56.4306,56.6632,56.3655,56.6446,19766.0
2020-07-29 10:45:00,60.84,60.91,60.64,60.71,15288.0,56.6074,56.6725,56.4213,56.4864,15288.0
2020-07-29 10:50:00,60.69,60.74,60.49,60.49,9880.0,56.4678,56.5144,56.2817,56.2817,9880.0
2020-07-29 10:55:00,60.5,60.8,60.48,60.68,13623.0,56.291,56.5702,56.2724,56.4585,13623.0
2020-07-29 11:00:00,60.68,60.71,60.26,60.27,20634.0,56.4585,56.4864,56.0677,56.077,20634.0
2020-07-29 11:05:00,60.3,60.59,60.28,60.47,23234.0,56.105,56.3748,56.0864,56.2631,23234.0
2020-07-29 11:10:00,60.49,60.54,60.32,60.39,11738.0,56.2817,56.3283,56.1236,56.1887,11738.0
2020-07-29 11:15:00,60.35,60.5,60.32,60.38,17814.0,56.1515,56.291,56.1236,56.1794,17814.0
2020-07-29 11:20:00,60.38,60.4,60.21,60.31,20372.0,56.1794,56.198,56.0212,56.1143,20372.0
2020-07-29 11:25:00,60.31,60.37,60.22,60.32,12077.0,56.1143,56.1701,56.0305,56.1236,12077.0
2020-07-29 11:30:00,60.32,60.45,60.21,60.41,20134.0,56.1236,56.2445,56.0212,56.2073,20134.0
2020-07-29 11:35:00,60.42,60.43,60.29,60.37,5412.0,56.2166,56.2259,56.0957,56.1701,5412.0
2020-07-29 11:40:00,60.39,60.5,60.37,60.49,11887.0,56.1887,56.291,56.1701,56.2817,11887.0
2020-07-29 11:45:00,60.48,60.56,60.41,60.54,7610.0,56.2724,56.3469,56.2073,56.3283,7610.0
2020-07-29 11:50:00,60.55,60.74,60.55,60.66,16795.0,56.3376,56.5144,56.3376,56.4399,16795.0
2020-07-29 11:55:00,60.67,60.79,60.6,60.6,39478.0,56.4492,56.5609,56.3841,56.3841,39478.0
2020-07-29 12:00:00,60.57,60.57,60.37,60.43,10710.0,56.3562,56.3562,56.1701,56.2259,10710.0
2020-07-29 12:05:00,60.42,60.42,60.3,60.31,10227.0,56.2166,56.2166,56.105,56.1143,10227.0
2020-07-29 12:10:00,60.32,60.47,60.3,60.39,7552.0,56.1236,56.2631,56.105,56.1887,7552.0
2020-07-29 12:15:00,60.38,60.47,60.32,60.32,3357.0,56.1794,56.2631,56.1236,56.1236,3357.0
2020-07-29 12:20:00,60.34,60.39,60.23,60.23,20968.0,56.1422,56.1887,56.0398,56.0398,20968.0
2020-07-29 12:25:00,60.23,60.29,60.11,60.17,22137.0,56.0398,56.0957,55.9282,55.984,22137.0
2020-07-29 12:30:00,60.14,60.33,60.12,60.3,8189.0,55.9561,56.1329,55.9375,56.105,8189.0
2020-07-29 12:35:00,60.31,60.38,60.31,60.32,5096.0,56.1143,56.1794,56.1143,56.1236,5096.0
2020-07-29 12:40:00,60.31,60.31,60.18,60.25,7011.0,56.1143,56.1143,55.9933,56.0584,7011.0
2020-07-29 12:45:00,60.24,60.3,60.21,60.24,11752.0,56.0491,56.105,56.0212,56.0491,11752.0
2020-07-29 12:50:00,60.25,60.3,60.2,60.25,7491.0,56.0584,56.105,56.0119,56.0584,7491.0
2020-07-29 12:55:00,60.26,60.32,60.25,60.28,9778.0,56.0677,56.1236,56.0584,56.0864,9778.0
2020-07-29 13:00:00,60.3,60.3,60.18,60.18,20510.0,56.105,56.105,55.9933,55.9933,20510.0
2020-07-29 13:05:00,60.18,60.23,60.14,60.18,10222.0,55.9933,56.0398,55.9561,55.9933,10222.0
2020-07-29 13:10:00,60.19,60.27,60.18,60.23,15739.0,56.0026,56.077,55.9933,56.0398,15739.0
2020-07-29 13:15:00,60.2,60.31,60.19,60.3,16348.0,56.0119,56.1143,56.0026,56.105,16348.0
2020-07-29 13:20:00,60.27,60.32,60.24,60.29,12506.0,56.077,56.1236,56.0491,56.0957,12506.0
2020-07-29 13:25:00,60.3,60.49,60.3,60.43,16148.0,56.105,56.2817,56.105,56.2259,16148.0
2020-07-29 13:30:00,60.4,60.4,60.25,60.28,13770.0,56.198,56.198,56.0584,56.0864,13770.0
2020-07-29 13:35:00,60.26,60.31,60.23,60.25,5087.0,56.0677,56.1143,56.0398,56.0584,5087.0
2020-07-29 13:40:00,60.23,60.44,60.21,60.38,13770.0,56.0398,56.2352,56.0212,56.1794,13770.0
2020-07-29 13:45:00,60.38,60.42,60.32,60.34,5904.0,56.1794,56.2166,56.1236,56.1422,5904.0
2020-07-29 13:50:00,60.35,60.41,60.27,60.32,14155.0,56.1515,56.2073,56.077,56.1236,14155.0
2020-07-29 13:55:00,60.31,60.37,60.29,60.31,22183.0,56.1143,56.1701,56.0957,56.1143,22183.0
2020-07-29 14:00:00,60.37,60.71,60.05,60.48,89027.0,56.1701,56.4864,55.8724,56.2724,89027.0
2020-07-29 14:05:00,60.49,61.32,60.49,61.32,55348.0,56.2817,57.054,56.2817,57.054,55348.0
2020-07-29 14:10:00,61.32,61.78,61.32,61.76,124472.0,57.054,57.482,57.054,57.4634,124472.0
2020-07-29 14:15:00,61.78,61.8,61.38,61.62,70985.0,57.482,57.5006,57.1098,57.3331,70985.0
2020-07-29 14:20:00,61.61,61.89,61.52,61.88,45177.0,57.3238,57.5843,57.2401,57.575,45177.0
2020-07-29 14:25:00,61.9,62.03,61.67,61.71,47925.0,57.5936,57.7146,57.3797,57.4169,47925.0
2020-07-29 14:30:00,61.7,61.84,61.55,61.78,34209.0,57.4076,57.5378,57.268,57.482,34209.0
2020-07-29 14:35:00,61.79,62.47,61.79,62.47,76450.0,57.4913,58.124,57.4913,58.124,76450.0
2020-07-29 14:40:00,62.48,62.54,62.22,62.54,54789.0,58.1333,58.1891,57.8914,58.1891,54789.0
2020-07-29 14:45:00,62.56,62.57,62.14,62.42,54269.0,58.2077,58.217,57.817,58.0775,54269.0
2020-07-29 14:50:00,62.41,62.69,62.06,62.22,54975.0,58.0682,58.3287,57.7425,57.8914,54975.0
2020-07-29 14:55:00,62.31,62.31,61.41,61.41,67876.0,57.9751,57.9751,57.1377,57.1377,67876.0
2020-07-29 15:00:00,61.46,61.52,60.27,60.27,107881.0,57.1843,57.2401,56.077,56.077,107881.0
2020-07-29 15:05:00,60.27,61.08,60.19,60.84,88944.0,56.077,56.8307,56.0026,56.6074,88944.0
2020-07-29 15:10:00,60.88,61.34,60.66,61.09,51493.0,56.6446,57.0726,56.4399,56.84,51493.0
2020-07-29 15:15:00,61.12,61.32,60.94,61.26,30638.0,56.8679,57.054,56.7004,56.9982,30638.0
2020-07-29 15:20:00,61.35,61.66,61.3,61.6,53490.0,57.0819,57.3703,57.0354,57.3145,53490.0
2020-07-29 15:25:00,61.58,61.61,61.18,61.4,44485.0,57.2959,57.3238,56.9237,57.1284,44485.0
2020-07-29 15:30:00,61.35,61.84,61.24,61.83,48562.0,57.0819,57.5378,56.9796,57.5285,48562.0
2020-07-29 15:35:00,61.83,61.85,61.64,61.72,51863.0,57.5285,57.5471,57.3517,57.4262,51863.0
2020-07-29 15:40:00,61.69,61.72,61.53,61.71,31887.0,57.3983,57.4262,57.2494,57.4169,31887.0
2020-07-29 15:45:00,61.7,61.71,61.41,61.51,73304.0,57.4076,57.4169,57.1377,57.2308,73304.0
2020-07-29 15:50:00,61.52,61.53,61.32,61.53,57005.0,57.2401,57.2494,57.054,57.2494,57005.0
2020-07-29 15:55:00,61.53,61.65,61.47,61.6,92292.0,57.2494,57.361,57.1936,57.3145,92292.0
2020-07-30 09:30:00,59.49,59.89,59.04,59.59,115792.0,55.3513,55.7235,54.9326,55.4444,115792.0
2020-07-30 09:35:00,59.6,60.18,59.6,59.96,25970.0,55.4537,55.9933,55.4537,55.7886,25970.0
2020-07-30 09:40:00,60.0,60.12,59.89,60.0,19963.0,55.8258,55.9375,55.7235,55.8258,19963.0
2020-07-30 09:45:00,60.07,60.45,60.05,60.3,43673.0,55.891,56.2445,55.8724,56.105,43673.0
2020-07-30 09:50:00,60.32,60.48,60.05,60.05,17220.0,56.1236,56.2724,55.8724,55.8724,17220.0
2020-07-30 09:55:00,60.05,60.05,59.75,59.8,30938.0,55.8724,55.8724,55.5932,55.6397,30938.0
2020-07-30 10:00:00,59.77,59.88,59.67,59.79,19897.0,55.6118,55.7142,55.5188,55.6304,19897.0
2020-07-30 10:05:00,59.78,59.95,59.67,59.94,10377.0,55.6211,55.7793,55.5188,55.77,10377.0
2020-07-30 10:10:00,59.92,60.05,59.4,59.4,29970.0,55.7514,55.8724,55.2676,55.2676,29970.0
2020-07-30 10:15:00,59.39,59.39,58.78,58.95,76225.0,55.2583,55.2583,54.6907,54.8489,76225.0
2020-07-30 10:20:00,58.91,59.1,58.61,59.04,92279.0,54.8117,54.9884,54.5325,54.9326,92279.0
2020-07-30 10:25:00,59.05,59.09,58.75,58.95,18109.0,54.9419,54.9791,54.6628,54.8489,18109.0
2020-07-30 10:30:00,58.92,58.92,58.72,58.92,64503.0,54.821,54.821,54.6349,54.821,64503.0
2020-07-30 10:35:00,58.93,59.01,58.85,58.87,28463.0,54.8303,54.9047,54.7558,54.7744,28463.0
2020-07-30 10:40:00,58.89,58.93,58.51,58.54,53790.0,54.7931,54.8303,54.4395,54.4674,53790.0
2020-07-30 10:45:00,58.5,58.7,58.25,58.53,67737.0,54.4302,54.6163,54.1976,54.4581,67737.0
2020-07-30 10:50:00,58.47,58.74,58.42,58.72,23367.0,54.4023,54.6535,54.3558,54.6349,23367.0
2020-07-30 10:55:00,58.71,58.82,58.63,58.69,23249.0,54.6256,54.7279,54.5511,54.607,23249.0
2020-07-30 11:00:00,58.71,58.88,58.5,58.88,20989.0,54.6256,54.7837,54.4302,54.7837,20989.0
2020-07-30 11:05:00,58.87,58.9,58.57,58.59,28209.0,54.7744,54.8024,54.4953,54.5139,28209.0
2020-07-30 11:10:00,58.55,58.63,58.08,58.1,67750.0,54.4767,54.5511,54.0394,54.058,67750.0
2020-07-30 11:15:00,58.07,58.49,58.04,58.45,35380.0,54.0301,54.4209,54.0022,54.3837,35380.0
2020-07-30 11:20:00,58.43,58.65,58.41,58.46,31563.0,54.3651,54.5698,54.3464,54.393,31563.0
2020-07-30 11:25:00,58.44,58.5,58.35,58.49,11854.0,54.3744,54.4302,54.2906,54.4209,11854.0
2020-07-30 11:30:00,58.51,58.89,58.51,58.89,36945.0,54.4395,54.7931,54.4395,54.7931,36945.0
2020-07-30 11:35:00,58.9,58.95,58.64,58.77,16837.0,54.8024,54.8489,54.5604,54.6814,16837.0
2020-07-30 11:40:00,58.78,58.98,58.76,58.95,7533.0,54.6907,54.8768,54.6721,54.8489,7533.0
2020-07-30 11:45:00,58.92,59.03,58.86,59.02,8128.0,54.821,54.9233,54.7651,54.914,8128.0
2020-07-30 11:50:00,59.02,59.17,59.02,59.15,14140.0,54.914,55.0536,54.914,55.035,14140.0
2020-07-30 11:55:00,59.18,59.29,59.15,59.24,17136.0,55.0629,55.1652,55.035,55.1187,17136.0
2020-07-30 12:00:00,59.26,59.3,59.04,59.04,9477.0,55.1373,55.1745,54.9326,54.9326,9477.0
2020-07-30 12:05:00,59.06,59.2,58.98,59.18,7682.0,54.9512,55.0815,54.8768,55.0629,7682.0
2020-07-30 12:10:00,59.19,59.22,58.98,58.98,8242.0,55.0722,55.1001,54.8768,54.8768,8242.0
2020-07-30 12:15:00,59.02,59.34,59.01,59.26,11031.0,54.914,55.2117,54.9047,55.1373,11031.0
2020-07-30 12:20:00,59.22,59.24,59.08,59.19,9395.0,55.1001,55.1187,54.9698,55.0722,9395.0
2020-07-30 12:25:00,59.11,59.11,59.03,59.07,5674.0,54.9977,54.9977,54.9233,54.9605,5674.0
2020-07-30 12:30:00,59.07,59.15,59.03,59.05,6558.0,54.9605,55.035,54.9233,54.9419,6558.0
2020-07-30 12:35:00,59.03,59.07,58.87,58.88,9242.0,54.9233,54.9605,54.7744,54.7837,9242.0
2020-07-30 12:40:00,58.88,59.13,58.85,59.06,7807.0,54.7837,55.0164,54.7558,54.9512,7807.0
2020-07-30 12:45:00,59.07,59.23,59.06,59.22,5595.0,54.9605,55.1094,54.9512,55.1001,5595.0
2020-07-30 12:50:00,59.22,59.24,59.14,59.17,7398.0,55.1001,55.1187,55.0257,55.0536,7398.0
2020-07-30 12:55:00,59.15,59.31,59.14,59.27,11179.0,55.035,55.1838,55.0257,55.1466,11179.0
2020-07-30 13:00:00,59.25,59.26,59.15,59.2,6738.0,55.128,55.1373,55.035,55.0815,6738.0
2020-07-30 13:05:00,59.2,59.48,59.2,59.42,16216.0,55.0815,55.342,55.0815,55.2862,16216.0
2020-07-30 13:10:00,59.44,59.47,59.35,59.43,6919.0,55.3048,55.3327,55.2211,55.2955,6919.0
2020-07-30 13:15:00,59.44,59.59,59.44,59.53,21337.0,55.3048,55.4444,55.3048,55.3885,21337.0
2020-07-30 13:20:00,59.52,59.52,59.41,59.41,16699.0,55.3792,55.3792,55.2769,55.2769,16699.0
2020-07-30 13:25:00,59.43,59.43,59.24,59.24,9969.0,55.2955,55.2955,55.1187,55.1187,9969.0
2020-07-30 13:30:00,59.22,59.31,59.17,59.31,10799.0,55.1001,55.1838,55.0536,55.1838,10799.0
2020-07-30 13:35:00,59.32,59.41,59.29,59.37,10424.0,55.1931,55.2769,55.1652,55.2397,10424.0
2020-07-30 13:40:00,59.37,59.57,59.36,59.53,16713.0,55.2397,55.4257,55.2304,55.3885,16713.0
2020-07-30 13:45:00,59.51,59.56,59.44,59.45,11439.0,55.3699,55.4164,55.3048,55.3141,11439.0
2020-07-30 13:50:00,59.45,59.57,59.41,59.51,12867.0,55.3141,55.4257,55.2769,55.3699,12867.0
2020-07-30 13:55:00,59.48,59.51,59.37,59.41,13400.0,55.342,55.3699,55.2397,55.2769,13400.0
2020-07-30 14:00:00,59.44,59.52,59.4,59.52,13753.0,55.3048,55.3792,55.2676,55.3792,13753.0
2020-07-30 14:05:00,59.52,59.53,59.35,59.44,14460.0,55.3792,55.3885,55.2211,55.3048,14460.0
2020-07-30 14:10:00,59.44,59.45,59.35,59.36,8351.0,55.3048,55.3141,55.2211,55.2304,8351.0
2020-07-30 14:15:00,59.37,59.51,59.36,59.42,15464.0,55.2397,55.3699,55.2304,55.2862,15464.0
2020-07-30 14:20:00,59.41,59.43,59.29,59.31,16251.0,55.2769,55.2955,55.1652,55.1838,16251.0
2020-07-30 14:25:00,59.31,59.31,59.22,59.24,11247.0,55.1838,55.1838,55.1001,55.1187,11247.0
2020-07-30 14:30:00,59.21,59.24,59.1,59.13,13424.0,55.0908,55.1187,54.9884,55.0164,13424.0
2020-07-30 14:35:00,59.12,59.31,59.09,59.28,17989.0,55.0071,55.1838,54.9791,55.1559,17989.0
2020-07-30 14:40:00,59.28,59.37,59.13,59.18,17526.0,55.1559,55.2397,55.0164,55.0629,17526.0
2020-07-30 14:45:00,59.17,59.24,59.12,59.13,14935.0,55.0536,55.1187,55.0071,55.0164,14935.0
2020-07-30 14:50:00,59.13,59.18,59.1,59.11,17996.0,55.0164,55.0629,54.9884,54.9977,17996.0
2020-07-30 14:55:00,59.13,59.28,59.13,59.21,14266.0,55.0164,55.1559,55.0164,55.0908,14266.0
2020-07-30 15:00:00,59.22,59.22,59.06,59.09,18894.0,55.1001,55.1001,54.9512,54.9791,18894.0
2020-07-30 15:05:00,59.08,59.11,58.91,58.92,23005.0,54.9698,54.9977,54.8117,54.821,23005.0
2020-07-30 15:10:00,58.92,59.09,58.92,59.07,21533.0,54.821,54.9791,54.821,54.9605,21533.0
2020-07-30 15:15:00,59.06,59.26,59.05,59.21,27164.0,54.9512,55.1373,54.9419,55.0908,27164.0
2020-07-30 15:20:00,59.2,59.22,59.04,59.07,24818.0,55.0815,55.1001,54.9326,54.9605,24818.0
2020-07-30 15:25:00,59.05,59.12,58.98,59.12,60080.0,54.9419,55.0071,54.8768,55.0071,60080.0
2020-07-30 15:30:00,59.11,59.13,58.97,59.02,37019.0,54.9977,55.0164,54.8675,54.914,37019.0
2020-07-30 15:35:00,59.01,59.15,58.96,59.04,39217.0,54.9047,55.035,54.8582,54.9326,39217.0
2020-07-30 15:40:00,59.05,59.08,58.94,58.95,45018.0,54.9419,54.9698,54.8396,54.8489,45018.0
2020-07-30 15:45:00,58.94,58.98,58.81,58.86,65561.0,54.8396,54.8768,54.7186,54.7651,65561.0
2020-07-30 15:50:00,58.84,59.01,58.8,58.99,110559.0,54.7465,54.9047,54.7093,54.8861,110559.0
2020-07-30 15:55:00,58.99,59.01,58.85,58.9,313876.0,54.8861,54.9047,54.7558,54.8024,313876.0
2020-07-31 09:30:00,59.71,59.84,59.45,59.65,106471.0,55.556,55.677,55.3141,55.5002,106471.0
2020-07-31 09:35:00,59.59,59.89,59.51,59.71,165640.0,55.4444,55.7235,55.3699,55.556,165640.0
2020-07-31 09:40:00,59.65,59.92,59.53,59.84,26176.0,55.5002,55.7514,55.3885,55.677,26176.0
2020-07-31 09:45:00,59.83,60.08,59.66,59.88,35874.0,55.6677,55.9003,55.5095,55.7142,35874.0
2020-07-31 09:50:00,59.91,60.03,59.79,59.9,16711.0,55.7421,55.8537,55.6304,55.7328,16711.0
2020-07-31 09:55:00,59.9,59.93,59.66,59.93,18208.0,55.7328,55.7607,55.5095,55.7607,18208.0
2020-07-31 10:00:00,59.92,60.0,59.78,59.84,35039.0,55.7514,55.8258,55.6211,55.677,35039.0
2020-07-31 10:05:00,59.81,60.25,59.81,60.2,47119.0,55.6491,56.0584,55.6491,56.0119,47119.0
2020-07-31 10:10:00,60.18,60.26,60.02,60.16,26424.0,55.9933,56.0677,55.8444,55.9747,26424.0
2020-07-31 10:15:00,60.16,60.29,60.05,60.29,13220.0,55.9747,56.0957,55.8724,56.0957,13220.0
2020-07-31 10:20:00,60.31,60.31,59.9,59.93,23962.0,56.1143,56.1143,55.7328,55.7607,23962.0
2020-07-31 10:25:00,59.94,60.12,59.8,59.9,24659.0,55.77,55.9375,55.6397,55.7328,24659.0
2020-07-31 10:30:00,59.91,60.08,59.83,60.0,21543.0,55.7421,55.9003,55.6677,55.8258,21543.0
2020-07-31 10:35:00,59.97,60.09,59.92,59.98,22386.0,55.7979,55.9096,55.7514,55.8072,22386.0
2020-07-31 10:40:00,59.95,60.05,59.84,60.03,45596.0,55.7793,55.8724,55.677,55.8537,45596.0
2020-07-31 10:45:00,60.03,60.2,59.94,60.07,18050.0,55.8537,56.0119,55.77,55.891,18050.0
2020-07-31 10:50:00,60.08,60.1,59.78,59.92,10084.0,55.9003,55.9189,55.6211,55.7514,10084.0
2020-07-31 10:55:00,59.86,60.3,59.67,60.23,23685.0,55.6956,56.105,55.5188,56.0398,23685.0
2020-07-31 11:00:00,60.21,60.29,60.02,60.07,23934.0,56.0212,56.0957,55.8444,55.891,23934.0
2020-07-31 11:05:00,60.11,60.45,60.08,60.4,28504.0,55.9282,56.2445,55.9003,56.198,28504.0
2020-07-31 11:10:00,60.42,60.76,60.35,60.64,61715.0,56.2166,56.533,56.1515,56.4213,61715.0
2020-07-31 11:15:00,60.63,60.94,60.62,60.83,28559.0,56.412,56.7004,56.4027,56.5981,28559.0
2020-07-31 11:20:00,60.83,60.83,60.55,60.55,12791.0,56.5981,56.5981,56.3376,56.3376,12791.0
2020-07-31 11:25:00,60.58,60.68,60.49,60.65,20546.0,56.3655,56.4585,56.2817,56.4306,20546.0
2020-07-31 11:30:00,60.66,60.82,60.65,60.79,19328.0,56.4399,56.5888,56.4306,56.5609,19328.0
2020-07-31 11:35:00,60.79,60.98,60.73,60.86,16602.0,56.5609,56.7377,56.505,56.626,16602.0
2020-07-31 11:40:00,60.87,61.03,60.86,60.9,38572.0,56.6353,56.7842,56.626,56.6632,38572.0
2020-07-31 11:45:00,60.9,61.04,60.86,60.96,17564.0,56.6632,56.7935,56.626,56.719,17564.0
2020-07-31 11:50:00,60.98,61.01,60.71,60.71,23641.0,56.7377,56.7656,56.4864,56.4864,23641.0
2020-07-31 11:55:00,60.74,60.77,60.48,60.68,23927.0,56.5144,56.5423,56.2724,56.4585,23927.0
2020-07-31 12:00:00,60.67,60.67,60.42,60.56,18236.0,56.4492,56.4492,56.2166,56.3469,18236.0
2020-07-31 12:05:00,60.58,60.63,60.41,60.51,25636.0,56.3655,56.412,56.2073,56.3004,25636.0
2020-07-31 12:10:00,60.53,60.65,60.32,60.37,25672.0,56.319,56.4306,56.1236,56.1701,25672.0
2020-07-31 12:15:00,60.38,60.43,60.21,60.32,16902.0,56.1794,56.2259,56.0212,56.1236,16902.0
2020-07-31 12:20:00,60.33,60.48,60.28,60.3,18092.0,56.1329,56.2724,56.0864,56.105,18092.0
2020-07-31 12:25:00,60.29,60.54,60.25,60.51,17592.0,56.0957,56.3283,56.0584,56.3004,17592.0
2020-07-31 12:30:00,60.5,60.53,60.36,60.38,14837.0,56.291,56.319,56.1608,56.1794,14837.0
2020-07-31 12:35:00,60.39,60.48,60.26,60.27,16344.0,56.1887,56.2724,56.0677,56.077,16344.0
2020-07-31 12:40:00,60.27,60.56,60.2,60.52,33011.0,56.077,56.3469,56.0119,56.3097,33011.0
2020-07-31 12:45:00,60.49,60.7,60.47,60.61,38868.0,56.2817,56.4771,56.2631,56.3934,38868.0
2020-07-31 12:50:00,60.61,60.64,60.5,60.57,19796.0,56.3934,56.4213,56.291,56.3562,19796.0
2020-07-31 12:55:00,60.57,60.57,60.39,60.48,16129.0,56.3562,56.3562,56.1887,56.2724,16129.0
2020-07-31 13:00:00,60.47,60.48,60.29,60.32,23573.0,56.2631,56.2724,56.0957,56.1236,23573.0
2020-07-31 13:05:00,60.32,60.44,60.31,60.36,33323.0,56.1236,56.2352,56.1143,56.1608,33323.0
2020-07-31 13:10:00,60.36,60.45,60.32,60.35,15419.0,56.1608,56.2445,56.1236,56.1515,15419.0
2020-07-31 13:15:00,60.35,60.38,60.29,60.29,16818.0,56.1515,56.1794,56.0957,56.0957,16818.0
2020-07-31 13:20:00,60.29,60.41,60.29,60.32,15271.0,56.0957,56.2073,56.0957,56.1236,15271.0
2020-07-31 13:25:00,60.33,60.37,60.18,60.35,22999.0,56.1329,56.1701,55.9933,56.1515,22999.0
2020-07-31 13:30:00,60.36,60.49,60.36,60.45,16565.0,56.1608,56.2817,56.1608,56.2445,16565.0
2020-07-31 13:35:00,60.47,60.51,60.41,60.45,8806.0,56.2631,56.3004,56.2073,56.2445,8806.0
2020-07-31 13:40:00,60.5,60.66,60.5,60.64,17185.0,56.291,56.4399,56.291,56.4213,17185.0
2020-07-31 13:45:00,60.63,60.63,60.5,60.59,9308.0,56.412,56.412,56.291,56.3748,9308.0
2020-07-31 13:50:00,60.59,60.63,60.5,60.58,12950.0,56.3748,56.412,56.291,56.3655,12950.0
2020-07-31 13:55:00,60.58,60.62,60.5,60.54,12078.0,56.3655,56.4027,56.291,56.3283,12078.0
2020-07-31 14:00:00,60.55,60.69,60.55,60.57,11409.0,56.3376,56.4678,56.3376,56.3562,11409.0
2020-07-31 14:05:00,60.58,60.59,60.45,60.45,14022.0,56.3655,56.3748,56.2445,56.2445,14022.0
2020-07-31 14:10:00,60.47,60.49,60.39,60.43,10170.0,56.2631,56.2817,56.1887,56.2259,10170.0
2020-07-31 14:15:00,60.45,60.51,60.36,60.36,12641.0,56.2445,56.3004,56.1608,56.1608,12641.0
2020-07-31 14:20:00,60.37,60.46,60.37,60.42,12636.0,56.1701,56.2538,56.1701,56.2166,12636.0
2020-07-31 14:25:00,60.44,60.49,60.38,60.39,13016.0,56.2352,56.2817,56.1794,56.1887,13016.0
2020-07-31 14:30:00,60.36,60.47,60.3,60.4,15903.0,56.1608,56.2631,56.105,56.198,15903.0
2020-07-31 14:35:00,60.4,60.46,60.27,60.31,15917.0,56.198,56.2538,56.077,56.1143,15917.0
2020-07-31 14:40:00,60.3,60.34,60.2,60.32,21265.0,56.105,56.1422,56.0119,56.1236,21265.0
2020-07-31 14:45:00,60.31,60.31,60.21,60.27,13610.0,56.1143,56.1143,56.0212,56.077,13610.0
2020-07-31 14:50:00,60.24,60.43,60.24,60.43,8084.0,56.0491,56.2259,56.0491,56.2259,8084.0
2020-07-31 14:55:00,60.43,60.44,60.31,60.37,11444.0,56.2259,56.2352,56.1143,56.1701,11444.0
2020-07-31 15:00:00,60.35,60.44,60.24,60.42,12835.0,56.1515,56.2352,56.0491,56.2166,12835.0
2020-07-31 15:05:00,60.41,60.43,60.35,60.38,11869.0,56.2073,56.2259,56.1515,56.1794,11869.0
2020-07-31 15:10:00,60.39,60.49,60.26,60.48,17477.0,56.1887,56.2817,56.0677,56.2724,17477.0
2020-07-31 15:15:00,60.49,60.53,60.36,60.51,30782.0,56.2817,56.319,56.1608,56.3004,30782.0
2020-07-31 15:20:00,60.5,60.53,60.47,60.51,19509.0,56.291,56.319,56.2631,56.3004,19509.0
2020-07-31 15:25:00,60.52,60.52,60.37,60.38,28273.0,56.3097,56.3097,56.1701,56.1794,28273.0
2020-07-31 15:30:00,60.37,60.4,60.28,60.33,28007.0,56.1701,56.198,56.0864,56.1329,28007.0
2020-07-31 15:35:00,60.34,60.36,60.28,60.31,27012.0,56.1422,56.1608,56.0864,56.1143,27012.0
2020-07-31 15:40:00,60.31,60.42,60.28,60.31,30687.0,56.1143,56.2166,56.0864,56.1143,30687.0
2020-07-31 15:45:00,60.32,60.48,60.31,60.46,54526.0,56.1236,56.2724,56.1143,56.2538,54526.0
2020-07-31 15:50:00,60.44,60.51,60.39,60.45,49576.0,56.2352,56.3004,56.1887,56.2445,49576.0
2020-07-31 15:55:00,60.46,60.82,60.4,60.44,208507.0,56.2538,56.5888,56.198,56.2352,208507.0
2020-08-03 09:30:00,60.48,60.7,60.33,60.45,165808.0,56.2724,56.4771,56.1329,56.2445,165808.0
2020-08-03 09:35:00,60.45,60.46,59.61,59.61,66466.0,56.2445,56.2538,55.463,55.463,66466.0
2020-08-03 09:40:00,59.6,59.73,59.42,59.64,61377.0,55.4537,55.5746,55.2862,55.4909,61377.0
2020-08-03 09:45:00,59.66,59.83,59.57,59.69,40513.0,55.5095,55.6677,55.4257,55.5374,40513.0
2020-08-03 09:50:00,59.69,59.7,59.25,59.28,46992.0,55.5374,55.5467,55.128,55.1559,46992.0
2020-08-03 09:55:00,59.32,59.56,59.32,59.45,27467.0,55.1931,55.4164,55.1931,55.3141,27467.0
2020-08-03 10:00:00,59.52,59.55,59.12,59.22,52025.0,55.3792,55.4071,55.0071,55.1001,52025.0
2020-08-03 10:05:00,59.11,59.59,59.05,59.45,45189.0,54.9977,55.4444,54.9419,55.3141,45189.0
2020-08-03 10:10:00,59.48,59.6,59.42,59.46,23053.0,55.342,55.4537,55.2862,55.3234,23053.0
2020-08-03 10:15:00,59.47,59.6,59.39,59.39,16450.0,55.3327,55.4537,55.2583,55.2583,16450.0
2020-08-03 10:20:00,59.41,59.43,59.21,59.43,10439.0,55.2769,55.2955,55.0908,55.2955,10439.0
2020-08-03 10:25:00,59.43,59.49,59.32,59.39,6411.0,55.2955,55.3513,55.1931,55.2583,6411.0
2020-08-03 10:30:00,59.43,59.77,59.43,59.77,19322.0,55.2955,55.6118,55.2955,55.6118,19322.0
2020-08-03 10:35:00,59.7,59.76,59.58,59.7,6978.0,55.5467,55.6025,55.4351,55.5467,6978.0
2020-08-03 10:40:00,59.7,59.77,59.56,59.58,7888.0,55.5467,55.6118,55.4164,55.4351,7888.0
2020-08-03 10:45:00,59.57,59.8,59.57,59.8,10916.0,55.4257,55.6397,55.4257,55.6397,10916.0
2020-08-03 10:50:00,59.81,60.0,59.81,59.92,18366.0,55.6491,55.8258,55.6491,55.7514,18366.0
2020-08-03 10:55:00,59.94,60.02,59.84,59.91,10608.0,55.77,55.8444,55.677,55.7421,10608.0
2020-08-03 11:00:00,59.87,60.1,59.84,60.07,17737.0,55.7049,55.9189,55.677,55.891,17737.0
2020-08-03 11:05:00,60.07,60.1,59.93,60.02,16910.0,55.891,55.9189,55.7607,55.8444,16910.0
2020-08-03 11:10:00,59.97,60.01,59.8,59.8,17319.0,55.7979,55.8351,55.6397,55.6397,17319.0
2020-08-03 11:15:00,59.8,59.8,59.71,59.78,13891.0,55.6397,55.6397,55.556,55.6211,13891.0
2020-08-03 11:20:00,59.74,59.83,59.69,59.82,8189.0,55.5839,55.6677,55.5374,55.6584,8189.0
2020-08-03 11:25:00,59.83,59.87,59.77,59.85,12467.0,55.6677,55.7049,55.6118,55.6863,12467.0
2020-08-03 11:30:00,59.82,59.92,59.81,59.81,8900.0,55.6584,55.7514,55.6491,55.6491,8900.0
2020-08-03 11:35:00,59.76,59.79,59.49,59.54,29793.0,55.6025,55.6304,55.3513,55.3978,29793.0
2020-08-03 11:40:00,59.53,59.54,59.4,59.44,8936.0,55.3885,55.3978,55.2676,55.3048,8936.0
2020-08-03 11:45:00,59.47,59.54,59.41,59.53,6719.0,55.3327,55.3978,55.2769,55.3885,6719.0
2020-08-03 11:50:00,59.5,59.53,59.41,59.49,4033.0,55.3606,55.3885,55.2769,55.3513,4033.0
2020-08-03 11:55:00,59.43,59.43,59.3,59.34,12522.0,55.2955,55.2955,55.1745,55.2117,12522.0
2020-08-03 12:00:00,59.34,59.42,59.24,59.24,10351.0,55.2117,55.2862,55.1187,55.1187,10351.0
2020-08-03 12:05:00,59.26,59.33,59.13,59.17,11089.0,55.1373,55.2024,55.0164,55.0536,11089.0
2020-08-03 12:10:00,59.17,59.18,59.05,59.18,16468.0,55.0536,55.0629,54.9419,55.0629,16468.0
2020-08-03 12:15:00,59.15,59.2,59.15,59.19,22331.0,55.035,55.0815,55.035,55.0722,22331.0
2020-08-03 12:20:00,59.19,59.2,59.07,59.16,7022.0,55.0722,55.0815,54.9605,55.0443,7022.0
2020-08-03 12:25:00,59.18,59.28,59.18,59.28,10074.0,55.0629,55.1559,55.0629,55.1559,10074.0
2020-08-03 12:30:00,59.29,59.4,59.29,59.4,12137.0,55.1652,55.2676,55.1652,55.2676,12137.0
2020-08-03 12:35:00,59.38,59.39,59.26,59.29,5774.0,55.249,55.2583,55.1373,55.1652,5774.0
2020-08-03 12:40:00,59.26,59.34,59.26,59.34,3477.0,55.1373,55.2117,55.1373,55.2117,3477.0
2020-08-03 12:45:00,59.33,59.35,59.25,59.29,26030.0,55.2024,55.2211,55.128,55.1652,26030.0
2020-08-03 12:50:00,59.29,59.31,59.22,59.3,10085.0,55.1652,55.1838,55.1001,55.1745,10085.0
2020-08-03 12:55:00,59.29,59.46,59.29,59.44,7741.0,55.1652,55.3234,55.1652,55.3048,7741.0
2020-08-03 13:00:00,59.42,59.54,59.42,59.5,9102.0,55.2862,55.3978,55.2862,55.3606,9102.0
2020-08-03 13:05:00,59.53,59.62,59.53,59.56,7780.0,55.3885,55.4723,55.3885,55.4164,7780.0
2020-08-03 13:10:00,59.55,59.65,59.55,59.58,8074.0,55.4071,55.5002,55.4071,55.4351,8074.0
2020-08-03 13:15:00,59.59,59.62,59.49,59.54,4163.0,55.4444,55.4723,55.3513,55.3978,4163.0
2020-08-03 13:20:00,59.56,59.56,59.46,59.5,6765.0,55.4164,55.4164,55.3234,55.3606,6765.0
2020-08-03 13:25:00,59.5,59.5,59.35,59.44,5227.0,55.3606,55.3606,55.2211,55.3048,5227.0
2020-08-03 13:30:00,59.45,59.5,59.44,59.5,8567.0,55.3141,55.3606,55.3048,55.3606,8567.0
2020-08-03 13:35:00,59.49,59.5,59.43,59.44,8970.0,55.3513,55.3606,55.2955,55.3048,8970.0
2020-08-03 13:40:00,59.44,59.51,59.42,59.5,11276.0,55.3048,55.3699,55.2862,55.3606,11276.0
2020-08-03 13:45:00,59.53,59.74,59.53,59.74,16418.0,55.3885,55.5839,55.3885,55.5839,16418.0
2020-08-03 13:50:00,59.71,59.89,59.71,59.81,20025.0,55.556,55.7235,55.556,55.6491,20025.0
2020-08-03 13:55:00,59.81,59.81,59.71,59.76,6644.0,55.6491,55.6491,55.556,55.6025,6644.0
2020-08-03 14:00:00,59.73,59.81,59.7,59.81,3549.0,55.5746,55.6491,55.5467,55.6491,3549.0
2020-08-03 14:05:00,59.78,59.83,59.77,59.82,5562.0,55.6211,55.6677,55.6118,55.6584,5562.0
2020-08-03 14:10:00,59.83,59.96,59.83,59.89,13403.0,55.6677,55.7886,55.6677,55.7235,13403.0
2020-08-03 14:15:00,59.89,59.91,59.86,59.89,7522.0,55.7235,55.7421,55.6956,55.7235,7522.0
2020-08-03 14:20:00,59.89,59.96,59.89,59.92,9041.0,55.7235,55.7886,55.7235,55.7514,9041.0
2020-08-03 14:25:00,59.95,59.95,59.86,59.88,8320.0,55.7793,55.7793,55.6956,55.7142,8320.0
2020-08-03 14:30:00,59.89,59.95,59.89,59.93,5610.0,55.7235,55.7793,55.7235,55.7607,5610.0
2020-08-03 14:35:00,59.94,60.02,59.9,60.01,11509.0,55.77,55.8444,55.7328,55.8351,11509.0
2020-08-03 14:40:00,60.03,60.04,59.95,59.96,7064.0,55.8537,55.863,55.7793,55.7886,7064.0
2020-08-03 14:45:00,59.96,59.96,59.77,59.82,13393.0,55.7886,55.7886,55.6118,55.6584,13393.0
2020-08-03 14:50:00,59.82,59.99,59.82,59.94,4150.0,55.6584,55.8165,55.6584,55.77,4150.0
2020-08-03 14:55:00,59.91,59.95,59.9,59.92,5671.0,55.7421,55.7793,55.7328,55.7514,5671.0
2020-08-03 15:00:00,59.94,60.07,59.93,60.02,18379.0,55.77,55.891,55.7607,55.8444,18379.0
2020-08-03 15:05:00,60.02,60.03,59.98,60.02,11407.0,55.8444,55.8537,55.8072,55.8444,11407.0
2020-08-03 15:10:00,60.03,60.11,60.02,60.11,18950.0,55.8537,55.9282,55.8444,55.9282,18950.0
2020-08-03 15:15:00,60.11,60.14,60.04,60.09,24041.0,55.9282,55.9561,55.863,55.9096,24041.0
2020-08-03 15:20:00,60.08,60.12,60.01,60.12,26404.0,55.9003,55.9375,55.8351,55.9375,26404.0
2020-08-03 15:25:00,60.11,60.12,60.06,60.08,21259.0,55.9282,55.9375,55.8817,55.9003,21259.0
2020-08-03 15:30:00,60.08,60.14,60.03,60.13,40566.0,55.9003,55.9561,55.8537,55.9468,40566.0
2020-08-03 15:35:00,60.14,60.17,60.12,60.15,29271.0,55.9561,55.984,55.9375,55.9654,29271.0
2020-08-03 15:40:00,60.12,60.22,60.12,60.18,19838.0,55.9375,56.0305,55.9375,55.9933,19838.0
2020-08-03 15:45:00,60.17,60.22,60.15,60.22,31438.0,55.984,56.0305,55.9654,56.0305,31438.0
2020-08-03 15:50:00,60.22,60.34,60.16,60.32,68540.0,56.0305,56.1422,55.9747,56.1236,68540.0
2020-08-03 15:55:00,60.31,60.33,60.15,60.25,118113.0,56.1143,56.1329,55.9654,56.0584,118113.0
2020-08-04 09:30:00,60.13,60.16,59.86,59.89,57604.0,55.9468,55.9747,55.6956,55.7235,57604.0
2020-08-04 09:35:00,59.88,59.89,59.61,59.82,9453.0,55.7142,55.7235,55.463,55.6584,9453.0
2020-08-04 09:40:00,59.94,60.13,59.93,60.13,13183.0,55.77,55.9468,55.7607,55.9468,13183.0
2020-08-04 09:45:00,60.04,60.04,59.81,59.93,10343.0,55.863,55.863,55.6491,55.7607,10343.0
2020-08-04 09:50:00,59.85,60.16,59.83,59.92,19390.0,55.6863,55.9747,55.6677,55.7514,19390.0
2020-08-04 09:55:00,59.93,60.11,59.93,59.97,5158.0,55.7607,55.9282,55.7607,55.7979,5158.0
2020-08-04 10:00:00,59.98,59.98,59.75,59.85,9332.0,55.8072,55.8072,55.5932,55.6863,9332.0
2020-08-04 10:05:00,59.95,60.23,59.9,60.22,19854.0,55.7793,56.0398,55.7328,56.0305,19854.0
2020-08-04 10:10:00,60.23,60.4,60.12,60.19,17539.0,56.0398,56.198,55.9375,56.0026,17539.0
2020-08-04 10:15:00,60.2,60.52,60.1,60.47,13207.0,56.0119,56.3097,55.9189,56.2631,13207.0
2020-08-04 10:20:00,60.49,60.65,60.36,60.57,24708.0,56.2817,56.4306,56.1608,56.3562,24708.0
2020-08-04 10:25:00,60.54,60.81,60.48,60.68,10951.0,56.3283,56.5795,56.2724,56.4585,10951.0
2020-08-04 10:30:00,60.75,60.79,60.6,60.79,10453.0,56.5237,56.5609,56.3841,56.5609,10453.0
2020-08-04 10:35:00,60.79,61.3,60.77,61.27,41130.0,56.5609,57.0354,56.5423,57.0075,41130.0
2020-08-04 10:40:00,61.26,61.45,61.14,61.34,25276.0,56.9982,57.175,56.8865,57.0726,25276.0
2020-08-04 10:45:00,61.35,61.45,61.18,61.37,13868.0,57.0819,57.175,56.9237,57.1005,13868.0
2020-08-04 10:50:00,61.34,61.62,61.34,61.49,25459.0,57.0726,57.3331,57.0726,57.2122,25459.0
2020-08-04 10:55:00,61.54,61.62,61.17,61.4,60367.0,57.2587,57.3331,56.9144,57.1284,60367.0
2020-08-04 11:00:00,61.42,61.53,61.37,61.39,11151.0,57.147,57.2494,57.1005,57.1191,11151.0
2020-08-04 11:05:00,61.37,61.45,61.33,61.39,9813.0,57.1005,57.175,57.0633,57.1191,9813.0
2020-08-04 11:10:00,61.39,61.74,61.39,61.72,29490.0,57.1191,57.4448,57.1191,57.4262,29490.0
2020-08-04 11:15:00,61.69,61.79,61.62,61.62,11543.0,57.3983,57.4913,57.3331,57.3331,11543.0
2020-08-04 11:20:00,61.7,61.74,61.5,61.5,8608.0,57.4076,57.4448,57.2215,57.2215,8608.0
2020-08-04 11:25:00,61.5,61.61,61.47,61.47,11125.0,57.2215,57.3238,57.1936,57.1936,11125.0
2020-08-04 11:30:00,61.45,61.62,61.37,61.61,12820.0,57.175,57.3331,57.1005,57.3238,12820.0
2020-08-04 11:35:00,61.6,61.72,61.57,61.65,25767.0,57.3145,57.4262,57.2866,57.361,25767.0
2020-08-04 11:40:00,61.67,61.78,61.57,61.58,11413.0,57.3797,57.482,57.2866,57.2959,11413.0
2020-08-04 11:45:00,61.56,61.66,61.54,61.66,5274.0,57.2773,57.3703,57.2587,57.3703,5274.0
2020-08-04 11:50:00,61.69,61.85,61.69,61.84,12082.0,57.3983,57.5471,57.3983,57.5378,12082.0
2020-08-04 11:55:00,61.84,61.86,61.66,61.71,7724.0,57.5378,57.5564,57.3703,57.4169,7724.0
2020-08-04 12:00:00,61.72,61.88,61.72,61.82,8028.0,57.4262,57.575,57.4262,57.5192,8028.0
2020-08-04 12:05:00,61.85,62.02,61.84,62.01,41155.0,57.5471,57.7053,57.5378,57.696,41155.0
2020-08-04 12:10:00,62.01,62.07,61.97,62.02,24283.0,57.696,57.7518,57.6588,57.7053,24283.0
2020-08-04 12:15:00,62.05,62.24,62.02,62.23,16482.0,57.7332,57.91,57.7053,57.9007,16482.0
2020-08-04 12:20:00,62.26,62.3,61.8,61.81,67969.0,57.9286,57.9658,57.5006,57.5099,67969.0
2020-08-04 12:25:00,61.77,62.04,61.77,61.92,20296.0,57.4727,57.7239,57.4727,57.6123,20296.0
2020-08-04 12:30:00,61.87,62.05,61.86,62.04,7929.0,57.5657,57.7332,57.5564,57.7239,7929.0
2020-08-04 12:35:00,62.04,62.08,61.9,61.9,6333.0,57.7239,57.7611,57.5936,57.5936,6333.0
2020-08-04 12:40:00,61.9,61.97,61.87,61.97,27589.0,57.5936,57.6588,57.5657,57.6588,27589.0
2020-08-04 12:45:00,61.96,61.97,61.78,61.8,10517.0,57.6495,57.6588,57.482,57.5006,10517.0
2020-08-04 12:50:00,61.85,61.86,61.78,61.81,7847.0,57.5471,57.5564,57.482,57.5099,7847.0
2020-08-04 12:55:00,61.82,61.93,61.74,61.92,13483.0,57.5192,57.6216,57.4448,57.6123,13483.0
2020-08-04 13:00:00,61.97,62.02,61.89,61.89,11534.0,57.6588,57.7053,57.5843,57.5843,11534.0
2020-08-04 13:05:00,61.88,62.05,61.86,62.05,6120.0,57.575,57.7332,57.5564,57.7332,6120.0
2020-08-04 13:10:00,62.06,62.16,61.98,62.16,11707.0,57.7425,57.8356,57.6681,57.8356,11707.0
2020-08-04 13:15:00,62.16,62.24,62.1,62.15,12213.0,57.8356,57.91,57.7797,57.8263,12213.0
2020-08-04 13:20:00,62.17,62.33,62.15,62.27,24999.0,57.8449,57.9937,57.8263,57.9379,24999.0
2020-08-04 13:25:00,62.26,62.26,62.07,62.18,27653.0,57.9286,57.9286,57.7518,57.8542,27653.0
2020-08-04 13:30:00,62.18,62.35,62.18,62.32,20382.0,57.8542,58.0123,57.8542,57.9844,20382.0
2020-08-04 13:35:00,62.32,62.4,62.24,62.38,16482.0,57.9844,58.0589,57.91,58.0403,16482.0
2020-08-04 13:40:00,62.37,62.48,62.37,62.46,22618.0,58.031,58.1333,58.031,58.1147,22618.0
2020-08-04 13:45:00,62.47,62.51,62.34,62.4,15522.0,58.124,58.1612,58.003,58.0589,15522.0
2020-08-04 13:50:00,62.4,62.44,62.36,62.43,9724.0,58.0589,58.0961,58.0216,58.0868,9724.0
2020-08-04 13:55:00,62.45,62.53,62.44,62.49,10658.0,58.1054,58.1798,58.0961,58.1426,10658.0
2020-08-04 14:00:00,62.48,62.66,62.48,62.65,27548.0,58.1333,58.3008,58.1333,58.2915,27548.0
2020-08-04 14:05:00,62.65,62.65,62.48,62.53,13318.0,58.2915,58.2915,58.1333,58.1798,13318.0
2020-08-04 14:10:00,62.53,62.55,62.28,62.52,23175.0,58.1798,58.1984,57.9472,58.1705,23175.0
2020-08-04 14:15:00,62.54,62.59,62.39,62.46,15692.0,58.1891,58.2356,58.0496,58.1147,15692.0
2020-08-04 14:20:00,62.46,62.62,62.46,62.56,14922.0,58.1147,58.2636,58.1147,58.2077,14922.0
2020-08-04 14:25:00,62.6,62.6,62.45,62.47,16767.0,58.245,58.245,58.1054,58.124,16767.0
2020-08-04 14:30:00,62.45,62.45,62.01,62.07,27924.0,58.1054,58.1054,57.696,57.7518,27924.0
2020-08-04 14:35:00,62.07,62.25,62.04,62.17,12138.0,57.7518,57.9193,57.7239,57.8449,12138.0
2020-08-04 14:40:00,62.17,62.24,62.02,62.18,16704.0,57.8449,57.91,57.7053,57.8542,16704.0
2020-08-04 14:45:00,62.21,62.26,62.13,62.17,24413.0,57.8821,57.9286,57.8076,57.8449,24413.0
2020-08-04 14:50:00,62.2,62.21,61.97,62.12,27882.0,57.8728,57.8821,57.6588,57.7983,27882.0
2020-08-04 14:55:00,62.12,62.35,62.12,62.31,25643.0,57.7983,58.0123,57.7983,57.9751,25643.0
2020-08-04 15:00:00,62.29,62.37,62.26,62.33,25514.0,57.9565,58.031,57.9286,57.9937,25514.0
2020-08-04 15:05:00,62.34,62.36,62.24,62.35,25294.0,58.003,58.0216,57.91,58.0123,25294.0
2020-08-04 15:10:00,62.35,62.54,62.34,62.48,31140.0,58.0123,58.1891,58.003,58.1333,31140.0
2020-08-04 15:15:00,62.48,62.5,62.39,62.49,24687.0,58.1333,58.1519,58.0496,58.1426,24687.0
2020-08-04 15:20:00,62.49,62.55,62.43,62.52,23001.0,58.1426,58.1984,58.0868,58.1705,23001.0
2020-08-04 15:25:00,62.53,62.57,62.44,62.56,28938.0,58.1798,58.217,58.0961,58.2077,28938.0
2020-08-04 15:30:00,62.57,62.8,62.56,62.8,40135.0,58.217,58.431,58.2077,58.431,40135.0
2020-08-04 15:35:00,62.8,63.0,62.74,63.0,83262.0,58.431,58.6171,58.3752,58.6171,83262.0
2020-08-04 15:40:00,63.0,63.0,62.77,62.98,119469.0,58.6171,58.6171,58.4031,58.5985,119469.0
2020-08-04 15:45:00,62.99,63.14,62.9,63.08,82129.0,58.6078,58.7474,58.5241,58.6916,82129.0
2020-08-04 15:50:00,63.08,63.15,63.03,63.13,66814.0,58.6916,58.7567,58.645,58.7381,66814.0
2020-08-04 15:55:00,63.13,63.24,63.06,63.14,137756.0,58.7381,58.8404,58.6729,58.7474,137756.0
2020-08-05 09:30:00,64.9,65.02,64.55,64.97,194741.0,60.3849,60.4966,60.0593,60.4501,194741.0
2020-08-05 09:35:00,64.98,65.08,64.59,65.03,50584.0,60.4594,60.5524,60.0965,60.5059,50584.0
2020-08-05 09:40:00,65.03,65.37,64.95,64.98,57244.0,60.5059,60.8222,60.4315,60.4594,57244.0
2020-08-05 09:45:00,64.98,65.24,64.84,65.24,38735.0,60.4594,60.7013,60.3291,60.7013,38735.0
2020-08-05 09:50:00,65.23,65.26,64.92,65.24,19191.0,60.692,60.7199,60.4036,60.7013,19191.0
2020-08-05 09:55:00,65.26,65.3,65.09,65.25,31984.0,60.7199,60.7571,60.5617,60.7106,31984.0
2020-08-05 10:00:00,65.23,65.44,64.97,65.09,61905.0,60.692,60.8874,60.4501,60.5617,61905.0
2020-08-05 10:05:00,65.09,65.42,65.09,65.33,18963.0,60.5617,60.8688,60.5617,60.785,18963.0
2020-08-05 10:10:00,65.36,65.51,65.31,65.51,27266.0,60.8129,60.9525,60.7664,60.9525,27266.0
2020-08-05 10:15:00,65.55,65.6,65.15,65.27,28413.0,60.9897,61.0362,60.6175,60.7292,28413.0
2020-08-05 10:20:00,65.26,65.4,65.18,65.4,17276.0,60.7199,60.8502,60.6455,60.8502,17276.0
2020-08-05 10:25:00,65.43,65.68,65.43,65.64,45771.0,60.8781,61.1107,60.8781,61.0735,45771.0
2020-08-05 10:30:00,65.63,65.92,65.58,65.74,25921.0,61.0642,61.334,61.0176,61.1665,25921.0
2020-08-05 10:35:00,65.77,65.92,65.62,65.71,13535.0,61.1944,61.334,61.0549,61.1386,13535.0
2020-08-05 10:40:00,65.7,65.77,65.55,65.75,17309.0,61.1293,61.1944,60.9897,61.1758,17309.0
2020-08-05 10:45:00,65.77,65.84,65.57,65.66,18988.0,61.1944,61.2595,61.0083,61.0921,18988.0
2020-08-05 10:50:00,65.69,65.69,65.19,65.23,37091.0,61.12,61.12,60.6548,60.692,37091.0
2020-08-05 10:55:00,65.22,65.37,65.12,65.29,24223.0,60.6827,60.8222,60.5896,60.7478,24223.0
2020-08-05 11:00:00,65.33,65.52,65.18,65.5,27159.0,60.785,60.9618,60.6455,60.9432,27159.0
2020-08-05 11:05:00,65.5,65.69,65.38,65.6,35701.0,60.9432,61.12,60.8315,61.0362,35701.0
2020-08-05 11:10:00,65.63,65.67,65.49,65.51,20227.0,61.0642,61.1014,60.9339,60.9525,20227.0
2020-08-05 11:15:00,65.52,65.62,65.38,65.47,19801.0,60.9618,61.0549,60.8315,60.9153,19801.0
2020-08-05 11:20:00,65.47,65.63,65.42,65.5,30727.0,60.9153,61.0642,60.8688,60.9432,30727.0
2020-08-05 11:25:00,65.53,65.59,65.3,65.4,26777.0,60.9711,61.0269,60.7571,60.8502,26777.0
2020-08-05 11:30:00,65.41,65.58,65.4,65.56,25335.0,60.8595,61.0176,60.8502,60.999,25335.0
2020-08-05 11:35:00,65.51,65.52,65.34,65.42,26702.0,60.9525,60.9618,60.7943,60.8688,26702.0
2020-08-05 11:40:00,65.41,65.43,65.24,65.29,19288.0,60.8595,60.8781,60.7013,60.7478,19288.0
2020-08-05 11:45:00,65.33,65.34,65.02,65.09,16507.0,60.785,60.7943,60.4966,60.5617,16507.0
2020-08-05 11:50:00,65.05,65.1,64.81,64.91,28501.0,60.5245,60.571,60.3012,60.3942,28501.0
2020-08-05 11:55:00,64.88,64.98,64.76,64.78,26725.0,60.3663,60.4594,60.2547,60.2733,26725.0
2020-08-05 12:00:00,64.75,64.94,64.7,64.7,17007.0,60.2454,60.4222,60.1989,60.1989,17007.0
2020-08-05 12:05:00,64.68,64.68,63.96,64.09,62734.0,60.1802,60.1802,59.5103,59.6313,62734.0
2020-08-05 12:10:00,64.1,64.34,64.03,64.32,27599.0,59.6406,59.8639,59.5755,59.8453,27599.0
2020-08-05 12:15:00,64.32,64.35,64.04,64.24,16965.0,59.8453,59.8732,59.5848,59.7709,16965.0
2020-08-05 12:20:00,64.21,64.21,63.62,63.76,34627.0,59.7429,59.7429,59.194,59.3243,34627.0
2020-08-05 12:25:00,63.82,63.87,63.65,63.65,22178.0,59.3801,59.4266,59.2219,59.2219,22178.0
2020-08-05 12:30:00,63.69,63.93,63.69,63.84,13368.0,59.2591,59.4824,59.2591,59.3987,13368.0
2020-08-05 12:35:00,63.84,63.84,63.42,63.53,30453.0,59.3987,59.3987,59.0079,59.1103,30453.0
2020-08-05 12:40:00,63.59,63.7,63.5,63.5,13033.0,59.1661,59.2684,59.0823,59.0823,13033.0
2020-08-05 12:45:00,63.52,63.52,63.18,63.18,17737.0,59.1009,59.1009,58.7846,58.7846,17737.0
2020-08-05 12:50:00,63.2,63.28,62.95,63.17,30566.0,58.8032,58.8776,58.5706,58.7753,30566.0
2020-08-05 12:55:00,63.2,63.4,63.16,63.3,17584.0,58.8032,58.9893,58.766,58.8963,17584.0
2020-08-05 13:00:00,63.32,63.48,63.27,63.31,14103.0,58.9149,59.0637,58.8683,58.9056,14103.0
2020-08-05 13:05:00,63.29,63.53,63.29,63.47,13159.0,58.8869,59.1103,58.8869,59.0544,13159.0
2020-08-05 13:10:00,63.43,63.65,63.43,63.59,24821.0,59.0172,59.2219,59.0172,59.1661,24821.0
2020-08-05 13:15:00,63.59,63.69,63.55,63.66,14751.0,59.1661,59.2591,59.1289,59.2312,14751.0
2020-08-05 13:20:00,63.63,63.67,63.51,63.67,15575.0,59.2033,59.2405,59.0916,59.2405,15575.0
2020-08-05 13:25:00,63.67,63.69,63.41,63.46,11272.0,59.2405,59.2591,58.9986,59.0451,11272.0
2020-08-05 13:30:00,63.49,63.49,63.32,63.43,13529.0,59.073,59.073,58.9149,59.0172,13529.0
2020-08-05 13:35:00,63.41,63.57,63.38,63.55,2375.0,58.9986,59.1475,58.9707,59.1289,2375.0
2020-08-05 13:40:00,63.53,63.59,63.48,63.49,5741.0,59.1103,59.1661,59.0637,59.073,5741.0
2020-08-05 13:45:00,63.47,63.49,63.4,63.44,2081.0,59.0544,59.073,58.9893,59.0265,2081.0
2020-08-05 13:50:00,63.4,63.41,63.24,63.24,6799.0,58.9893,58.9986,58.8404,58.8404,6799.0
2020-08-05 13:55:00,63.28,63.48,63.28,63.48,2654.0,58.8776,59.0637,58.8776,59.0637,2654.0
2020-08-05 14:00:00,63.48,63.68,63.48,63.68,5473.0,59.0637,59.2498,59.0637,59.2498,5473.0
2020-08-05 14:05:00,63.65,63.71,63.59,63.63,15983.0,59.2219,59.2777,59.1661,59.2033,15983.0
2020-08-05 14:10:00,63.65,63.7,63.61,63.67,22924.0,59.2219,59.2684,59.1847,59.2405,22924.0
2020-08-05 14:15:00,63.68,64.03,63.68,64.0,19629.0,59.2498,59.5755,59.2498,59.5476,19629.0
2020-08-05 14:20:00,64.01,64.02,63.81,63.93,20777.0,59.5569,59.5662,59.3708,59.4824,20777.0
2020-08-05 14:25:00,63.91,63.97,63.77,63.87,13376.0,59.4638,59.5196,59.3336,59.4266,13376.0
2020-08-05 14:30:00,63.87,63.96,63.87,63.96,13025.0,59.4266,59.5103,59.4266,59.5103,13025.0
2020-08-05 14:35:00,63.96,63.99,63.86,63.87,6358.0,59.5103,59.5382,59.4173,59.4266,6358.0
2020-08-05 14:40:00,63.87,63.95,63.8,63.95,7149.0,59.4266,59.501,59.3615,59.501,7149.0
2020-08-05 14:45:00,63.96,64.13,63.89,64.1,7595.0,59.5103,59.6685,59.4452,59.6406,7595.0
2020-08-05 14:50:00,64.09,64.18,64.03,64.04,9124.0,59.6313,59.715,59.5755,59.5848,9124.0
2020-08-05 14:55:00,64.03,64.09,63.95,64.09,13708.0,59.5755,59.6313,59.501,59.6313,13708.0
2020-08-05 15:00:00,64.03,64.16,63.97,64.15,24696.0,59.5755,59.6964,59.5196,59.6871,24696.0
2020-08-05 15:05:00,64.14,64.14,63.86,63.87,29964.0,59.6778,59.6778,59.4173,59.4266,29964.0
2020-08-05 15:10:00,63.85,63.99,63.83,63.96,24477.0,59.408,59.5382,59.3894,59.5103,24477.0
2020-08-05 15:15:00,63.95,64.01,63.91,64.0,20353.0,59.501,59.5569,59.4638,59.5476,20353.0
2020-08-05 15:20:00,64.0,64.12,64.0,64.04,26628.0,59.5476,59.6592,59.5476,59.5848,26628.0
2020-08-05 15:25:00,64.02,64.02,63.88,63.96,23698.0,59.5662,59.5662,59.4359,59.5103,23698.0
2020-08-05 15:30:00,63.96,64.11,63.89,64.08,21838.0,59.5103,59.6499,59.4452,59.622,21838.0
2020-08-05 15:35:00,64.07,64.2,64.07,64.08,22591.0,59.6127,59.7336,59.6127,59.622,22591.0
2020-08-05 15:40:00,64.07,64.14,63.95,64.04,39846.0,59.6127,59.6778,59.501,59.5848,39846.0
2020-08-05 15:45:00,64.03,64.13,64.0,64.03,33297.0,59.5755,59.6685,59.5476,59.5755,33297.0
2020-08-05 15:50:00,64.05,64.08,63.93,64.06,43302.0,59.5941,59.622,59.4824,59.6034,43302.0
2020-08-05 15:55:00,64.08,64.14,63.87,64.0,158592.0,59.622,59.6778,59.4266,59.5476,158592.0
2020-08-06 09:30:00,65.1,65.24,64.61,64.66,99406.0,60.571,60.7013,60.1151,60.1616,99406.0
2020-08-06 09:35:00,64.63,64.86,64.28,64.86,47525.0,60.1337,60.3477,59.8081,60.3477,47525.0
2020-08-06 09:40:00,64.84,65.01,64.65,65.01,18208.0,60.3291,60.4873,60.1523,60.4873,18208.0
2020-08-06 09:45:00,65.03,65.4,65.03,65.29,49169.0,60.5059,60.8502,60.5059,60.7478,49169.0
2020-08-06 09:50:00,65.29,65.3,64.83,64.95,16774.0,60.7478,60.7571,60.3198,60.4315,16774.0
2020-08-06 09:55:00,64.89,65.18,64.8,64.87,17135.0,60.3756,60.6455,60.2919,60.357,17135.0
2020-08-06 10:00:00,64.9,64.9,64.5,64.76,14921.0,60.3849,60.3849,60.0128,60.2547,14921.0
2020-08-06 10:05:00,64.8,64.84,64.56,64.77,12675.0,60.2919,60.3291,60.0686,60.264,12675.0
2020-08-06 10:10:00,64.72,64.72,64.35,64.36,23323.0,60.2175,60.2175,59.8732,59.8825,23323.0
2020-08-06 10:15:00,64.33,64.33,63.88,63.88,60111.0,59.8546,59.8546,59.4359,59.4359,60111.0
2020-08-06 10:20:00,63.89,64.16,63.85,64.08,18507.0,59.4452,59.6964,59.408,59.622,18507.0
2020-08-06 10:25:00,64.05,64.05,63.51,63.55,33310.0,59.5941,59.5941,59.0916,59.1289,33310.0
2020-08-06 10:30:00,63.61,63.82,63.52,63.82,28047.0,59.1847,59.3801,59.1009,59.3801,28047.0
2020-08-06 10:35:00,63.82,63.89,63.6,63.77,30539.0,59.3801,59.4452,59.1754,59.3336,30539.0
2020-08-06 10:40:00,63.77,63.84,62.97,63.09,38596.0,59.3336,59.3987,58.5892,58.7009,38596.0
2020-08-06 10:45:00,63.1,63.44,63.06,63.4,29447.0,58.7102,59.0265,58.6729,58.9893,29447.0
2020-08-06 10:50:00,63.32,63.57,63.25,63.57,18460.0,58.9149,59.1475,58.8497,59.1475,18460.0
2020-08-06 10:55:00,63.53,63.7,63.5,63.7,25184.0,59.1103,59.2684,59.0823,59.2684,25184.0
2020-08-06 11:00:00,63.66,63.74,63.48,63.5,16070.0,59.2312,59.3056,59.0637,59.0823,16070.0
2020-08-06 11:05:00,63.52,63.52,63.27,63.41,42292.0,59.1009,59.1009,58.8683,58.9986,42292.0
2020-08-06 11:10:00,63.46,63.46,63.05,63.09,25531.0,59.0451,59.0451,58.6636,58.7009,25531.0
2020-08-06 11:15:00,63.09,63.31,63.09,63.27,29147.0,58.7009,58.9056,58.7009,58.8683,29147.0
2020-08-06 11:20:00,63.28,63.29,62.83,62.83,14170.0,58.8776,58.8869,58.459,58.459,14170.0
2020-08-06 11:25:00,62.8,62.93,62.66,62.8,16455.0,58.431,58.552,58.3008,58.431,16455.0
2020-08-06 11:30:00,62.82,63.08,62.81,63.07,13800.0,58.4496,58.6916,58.4403,58.6823,13800.0
2020-08-06 11:35:00,63.1,63.47,63.05,63.33,28678.0,58.7102,59.0544,58.6636,58.9242,28678.0
2020-08-06 11:40:00,63.26,63.37,63.15,63.19,10432.0,58.859,58.9614,58.7567,58.7939,10432.0
2020-08-06 11:45:00,63.23,63.52,63.23,63.46,10961.0,58.8311,59.1009,58.8311,59.0451,10961.0
2020-08-06 11:50:00,63.44,63.54,63.36,63.45,24274.0,59.0265,59.1196,58.9521,59.0358,24274.0
2020-08-06 11:55:00,63.45,63.53,63.34,63.53,7259.0,59.0358,59.1103,58.9335,59.1103,7259.0
2020-08-06 12:00:00,63.49,63.66,63.32,63.66,15136.0,59.073,59.2312,58.9149,59.2312,15136.0
2020-08-06 12:05:00,63.66,63.66,63.46,63.54,12928.0,59.2312,59.2312,59.0451,59.1196,12928.0
2020-08-06 12:10:00,63.54,63.66,63.52,63.52,8146.0,59.1196,59.2312,59.1009,59.1009,8146.0
2020-08-06 12:15:00,63.55,63.55,63.3,63.32,10418.0,59.1289,59.1289,58.8963,58.9149,10418.0
2020-08-06 12:20:00,63.36,63.46,63.36,63.36,1941.0,58.9521,59.0451,58.9521,58.9521,1941.0
2020-08-06 12:25:00,63.33,63.35,63.22,63.28,7997.0,58.9242,58.9428,58.8218,58.8776,7997.0
2020-08-06 12:30:00,63.26,63.31,63.19,63.29,6465.0,58.859,58.9056,58.7939,58.8869,6465.0
2020-08-06 12:35:00,63.25,63.32,63.14,63.19,16797.0,58.8497,58.9149,58.7474,58.7939,16797.0
2020-08-06 12:40:00,63.17,63.26,63.04,63.23,8531.0,58.7753,58.859,58.6543,58.8311,8531.0
2020-08-06 12:45:00,63.26,63.33,63.18,63.22,6014.0,58.859,58.9242,58.7846,58.8218,6014.0
2020-08-06 12:50:00,63.25,63.29,63.21,63.26,6275.0,58.8497,58.8869,58.8125,58.859,6275.0
2020-08-06 12:55:00,63.23,63.29,63.16,63.29,6350.0,58.8311,58.8869,58.766,58.8869,6350.0
2020-08-06 13:00:00,63.31,63.32,63.12,63.2,8235.0,58.9056,58.9149,58.7288,58.8032,8235.0
2020-08-06 13:05:00,63.21,63.22,63.07,63.18,5624.0,58.8125,58.8218,58.6823,58.7846,5624.0
2020-08-06 13:10:00,63.17,63.21,62.97,63.05,6404.0,58.7753,58.8125,58.5892,58.6636,6404.0
2020-08-06 13:15:00,63.07,63.08,62.93,62.98,11013.0,58.6823,58.6916,58.552,58.5985,11013.0
2020-08-06 13:20:00,62.94,62.99,62.76,62.82,21916.0,58.5613,58.6078,58.3938,58.4496,21916.0
2020-08-06 13:25:00,62.81,62.89,62.69,62.75,22459.0,58.4403,58.5148,58.3287,58.3845,22459.0
2020-08-06 13:30:00,62.73,62.93,62.73,62.88,9014.0,58.3659,58.552,58.3659,58.5055,9014.0
2020-08-06 13:35:00,62.89,62.98,62.88,62.98,9658.0,58.5148,58.5985,58.5055,58.5985,9658.0
2020-08-06 13:40:00,62.98,63.04,62.96,63.03,9503.0,58.5985,58.6543,58.5799,58.645,9503.0
2020-08-06 13:45:00,63.06,63.12,63.0,63.08,8530.0,58.6729,58.7288,58.6171,58.6916,8530.0
2020-08-06 13:50:00,63.04,63.13,62.91,62.93,4668.0,58.6543,58.7381,58.5334,58.552,4668.0
2020-08-06 13:55:00,62.93,62.93,62.63,62.74,28839.0,58.552,58.552,58.2729,58.3752,28839.0
2020-08-06 14:00:00,62.76,62.88,62.73,62.82,8176.0,58.3938,58.5055,58.3659,58.4496,8176.0
2020-08-06 14:05:00,62.75,62.78,62.62,62.66,12274.0,58.3845,58.4124,58.2636,58.3008,12274.0
2020-08-06 14:10:00,62.67,62.83,62.67,62.8,11196.0,58.3101,58.459,58.3101,58.431,11196.0
2020-08-06 14:15:00,62.8,62.89,62.8,62.89,23920.0,58.431,58.5148,58.431,58.5148,23920.0
2020-08-06 14:20:00,62.86,62.88,62.8,62.82,18382.0,58.4869,58.5055,58.431,58.4496,18382.0
2020-08-06 14:25:00,62.85,62.92,62.81,62.91,6173.0,58.4776,58.5427,58.4403,58.5334,6173.0
2020-08-06 14:30:00,62.89,63.12,62.88,63.01,14513.0,58.5148,58.7288,58.5055,58.6264,14513.0
2020-08-06 14:35:00,63.02,63.06,62.95,63.06,7294.0,58.6357,58.6729,58.5706,58.6729,7294.0
2020-08-06 14:40:00,63.05,63.19,63.04,63.16,10192.0,58.6636,58.7939,58.6543,58.766,10192.0
2020-08-06 14:45:00,63.17,63.21,63.06,63.14,9249.0,58.7753,58.8125,58.6729,58.7474,9249.0
2020-08-06 14:50:00,63.16,63.2,63.09,63.12,12511.0,58.766,58.8032,58.7009,58.7288,12511.0
2020-08-06 14:55:00,63.15,63.17,63.07,63.12,13808.0,58.7567,58.7753,58.6823,58.7288,13808.0
2020-08-06 15:00:00,63.11,63.39,63.04,63.39,29660.0,58.7195,58.98,58.6543,58.98,29660.0
2020-08-06 15:05:00,63.39,63.44,63.34,63.38,22833.0,58.98,59.0265,58.9335,58.9707,22833.0
2020-08-06 15:10:00,63.39,63.47,63.25,63.45,20742.0,58.98,59.0544,58.8497,59.0358,20742.0
2020-08-06 15:15:00,63.44,63.69,63.44,63.69,25464.0,59.0265,59.2591,59.0265,59.2591,25464.0
2020-08-06 15:20:00,63.69,63.75,63.49,63.51,32641.0,59.2591,59.3149,59.073,59.0916,32641.0
2020-08-06 15:25:00,63.51,63.51,63.33,63.44,17641.0,59.0916,59.0916,58.9242,59.0265,17641.0
2020-08-06 15:30:00,63.45,63.5,63.36,63.41,25105.0,59.0358,59.0823,58.9521,58.9986,25105.0
2020-08-06 15:35:00,63.43,63.46,63.32,63.4,24020.0,59.0172,59.0451,58.9149,58.9893,24020.0
2020-08-06 15:40:00,63.41,63.49,63.37,63.44,22082.0,58.9986,59.073,58.9614,59.0265,22082.0
2020-08-06 15:45:00,63.44,63.48,63.36,63.39,28726.0,59.0265,59.0637,58.9521,58.98,28726.0
2020-08-06 15:50:00,63.4,63.51,63.38,63.49,45809.0,58.9893,59.0916,58.9707,59.073,45809.0
2020-08-06 15:55:00,63.48,63.73,63.37,63.64,168217.0,59.0637,59.2963,58.9614,59.2126,168217.0
2020-08-07 09:30:00,62.05,62.27,61.84,62.19,115486.0,57.7332,57.9379,57.5378,57.8635,115486.0
2020-08-07 09:35:00,62.17,62.3,61.67,61.85,46177.0,57.8449,57.9658,57.3797,57.5471,46177.0
2020-08-07 09:40:00,61.83,62.04,61.63,61.68,51412.0,57.5285,57.7239,57.3424,57.389,51412.0
2020-08-07 09:45:00,61.65,61.99,61.53,61.83,63979.0,57.361,57.6774,57.2494,57.5285,63979.0
2020-08-07 09:50:00,61.8,61.9,61.54,61.61,20901.0,57.5006,57.5936,57.2587,57.3238,20901.0
2020-08-07 09:55:00,61.61,61.67,61.42,61.58,19985.0,57.3238,57.3797,57.147,57.2959,19985.0
2020-08-07 10:00:00,61.54,61.54,60.88,60.96,57034.0,57.2587,57.2587,56.6446,56.719,57034.0
2020-08-07 10:05:00,60.92,61.05,60.38,60.92,82161.0,56.6818,56.8028,56.1794,56.6818,82161.0
2020-08-07 10:10:00,60.95,61.18,60.87,61.03,26768.0,56.7097,56.9237,56.6353,56.7842,26768.0
2020-08-07 10:15:00,60.93,60.99,60.67,60.78,25381.0,56.6911,56.747,56.4492,56.5516,25381.0
2020-08-07 10:20:00,60.79,60.86,60.43,60.44,34932.0,56.5609,56.626,56.2259,56.2352,34932.0
2020-08-07 10:25:00,60.52,61.0,60.52,60.94,18739.0,56.3097,56.7563,56.3097,56.7004,18739.0
2020-08-07 10:30:00,60.92,61.37,60.92,61.28,46500.0,56.6818,57.1005,56.6818,57.0168,46500.0
2020-08-07 10:35:00,61.27,61.27,60.93,60.98,21047.0,57.0075,57.0075,56.6911,56.7377,21047.0
2020-08-07 10:40:00,60.91,61.14,60.84,60.97,13014.0,56.6725,56.8865,56.6074,56.7283,13014.0
2020-08-07 10:45:00,60.95,61.28,60.95,61.26,11831.0,56.7097,57.0168,56.7097,56.9982,11831.0
2020-08-07 10:50:00,61.19,61.45,61.15,61.42,30580.0,56.933,57.175,56.8958,57.147,30580.0
2020-08-07 10:55:00,61.42,61.56,61.36,61.43,18069.0,57.147,57.2773,57.0912,57.1563,18069.0
2020-08-07 11:00:00,61.43,61.43,61.2,61.33,16811.0,57.1563,57.1563,56.9423,57.0633,16811.0
2020-08-07 11:05:00,61.47,61.69,61.36,61.69,12500.0,57.1936,57.3983,57.0912,57.3983,12500.0
2020-08-07 11:10:00,61.67,61.75,61.43,61.56,13188.0,57.3797,57.4541,57.1563,57.2773,13188.0
2020-08-07 11:15:00,61.5,61.6,61.33,61.46,19591.0,57.2215,57.3145,57.0633,57.1843,19591.0
2020-08-07 11:20:00,61.42,61.48,61.21,61.27,26589.0,57.147,57.2029,56.9517,57.0075,26589.0
2020-08-07 11:25:00,61.29,61.46,61.22,61.22,12659.0,57.0261,57.1843,56.961,56.961,12659.0
2020-08-07 11:30:00,61.19,61.2,60.86,60.89,27935.0,56.933,56.9423,56.626,56.6539,27935.0
2020-08-07 11:35:00,60.9,60.98,60.81,60.95,14038.0,56.6632,56.7377,56.5795,56.7097,14038.0
2020-08-07 11:40:00,60.94,61.05,60.89,60.96,6404.0,56.7004,56.8028,56.6539,56.719,6404.0
2020-08-07 11:45:00,61.0,61.02,60.78,60.78,8661.0,56.7563,56.7749,56.5516,56.5516,8661.0
2020-08-07 11:50:00,60.78,60.86,60.67,60.85,21005.0,56.5516,56.626,56.4492,56.6167,21005.0
2020-08-07 11:55:00,60.83,60.83,60.63,60.79,16763.0,56.5981,56.5981,56.412,56.5609,16763.0
2020-08-07 12:00:00,60.8,60.94,60.8,60.91,11601.0,56.5702,56.7004,56.5702,56.6725,11601.0
2020-08-07 12:05:00,60.89,60.89,60.71,60.83,7917.0,56.6539,56.6539,56.4864,56.5981,7917.0
2020-08-07 12:10:00,60.83,61.01,60.83,60.84,9270.0,56.5981,56.7656,56.5981,56.6074,9270.0
2020-08-07 12:15:00,60.8,60.84,60.71,60.8,9971.0,56.5702,56.6074,56.4864,56.5702,9971.0
2020-08-07 12:20:00,60.78,60.78,60.64,60.7,8973.0,56.5516,56.5516,56.4213,56.4771,8973.0
2020-08-07 12:25:00,60.7,60.8,60.68,60.69,12152.0,56.4771,56.5702,56.4585,56.4678,12152.0
2020-08-07 12:30:00,60.68,60.76,60.63,60.76,6166.0,56.4585,56.533,56.412,56.533,6166.0
2020-08-07 12:35:00,60.82,60.93,60.81,60.9,6398.0,56.5888,56.6911,56.5795,56.6632,6398.0
2020-08-07 12:40:00,60.91,60.93,60.64,60.64,13393.0,56.6725,56.6911,56.4213,56.4213,13393.0
2020-08-07 12:45:00,60.64,60.76,60.52,60.55,19275.0,56.4213,56.533,56.3097,56.3376,19275.0
2020-08-07 12:50:00,60.54,60.69,60.53,60.63,14355.0,56.3283,56.4678,56.319,56.412,14355.0
2020-08-07 12:55:00,60.64,60.68,60.45,60.46,25963.0,56.4213,56.4585,56.2445,56.2538,25963.0
2020-08-07 13:00:00,60.47,60.54,60.41,60.46,15057.0,56.2631,56.3283,56.2073,56.2538,15057.0
2020-08-07 13:05:00,60.44,60.46,60.34,60.37,28993.0,56.2352,56.2538,56.1422,56.1701,28993.0
2020-08-07 13:10:00,60.38,60.43,60.22,60.35,26310.0,56.1794,56.2259,56.0305,56.1515,26310.0
2020-08-07 13:15:00,60.38,60.47,60.33,60.35,13840.0,56.1794,56.2631,56.1329,56.1515,13840.0
2020-08-07 13:20:00,60.35,60.42,60.04,60.08,21185.0,56.1515,56.2166,55.863,55.9003,21185.0
2020-08-07 13:25:00,60.08,60.43,60.03,60.35,19976.0,55.9003,56.2259,55.8537,56.1515,19976.0
2020-08-07 13:30:00,60.35,60.57,60.35,60.53,9796.0,56.1515,56.3562,56.1515,56.319,9796.0
2020-08-07 13:35:00,60.54,60.62,60.35,60.41,14378.0,56.3283,56.4027,56.1515,56.2073,14378.0
2020-08-07 13:40:00,60.38,60.45,60.25,60.44,9421.0,56.1794,56.2445,56.0584,56.2352,9421.0
2020-08-07 13:45:00,60.43,60.73,60.43,60.7,11713.0,56.2259,56.505,56.2259,56.4771,11713.0
2020-08-07 13:50:00,60.7,60.87,60.6,60.87,13468.0,56.4771,56.6353,56.3841,56.6353,13468.0
2020-08-07 13:55:00,60.85,60.95,60.79,60.95,15437.0,56.6167,56.7097,56.5609,56.7097,15437.0
2020-08-07 14:00:00,60.96,61.19,60.94,61.15,24272.0,56.719,56.933,56.7004,56.8958,24272.0
2020-08-07 14:05:00,61.16,61.18,60.83,61.01,22137.0,56.9051,56.9237,56.5981,56.7656,22137.0
2020-08-07 14:10:00,60.98,61.16,60.98,61.03,20498.0,56.7377,56.9051,56.7377,56.7842,20498.0
2020-08-07 14:15:00,61.04,61.05,60.86,60.87,17081.0,56.7935,56.8028,56.626,56.6353,17081.0
2020-08-07 14:20:00,60.88,60.98,60.84,60.95,9206.0,56.6446,56.7377,56.6074,56.7097,9206.0
2020-08-07 14:25:00,60.93,61.11,60.86,60.97,14988.0,56.6911,56.8586,56.626,56.7283,14988.0
2020-08-07 14:30:00,60.96,61.15,60.92,61.05,15860.0,56.719,56.8958,56.6818,56.8028,15860.0
2020-08-07 14:35:00,61.05,61.22,60.98,61.17,26394.0,56.8028,56.961,56.7377,56.9144,26394.0
2020-08-07 14:40:00,61.19,61.44,61.14,61.44,35853.0,56.933,57.1657,56.8865,57.1657,35853.0
2020-08-07 14:45:00,61.42,61.57,61.35,61.4,26991.0,57.147,57.2866,57.0819,57.1284,26991.0
2020-08-07 14:50:00,61.41,61.48,61.26,61.29,21190.0,57.1377,57.2029,56.9982,57.0261,21190.0
2020-08-07 14:55:00,61.29,61.33,61.25,61.25,22543.0,57.0261,57.0633,56.9889,56.9889,22543.0
2020-08-07 15:00:00,61.26,61.62,61.26,61.47,36157.0,56.9982,57.3331,56.9982,57.1936,36157.0
2020-08-07 15:05:00,61.45,61.48,61.3,61.34,19815.0,57.175,57.2029,57.0354,57.0726,19815.0
2020-08-07 15:10:00,61.34,61.41,61.21,61.25,26053.0,57.0726,57.1377,56.9517,56.9889,26053.0
2020-08-07 15:15:00,61.28,61.39,61.24,61.37,17736.0,57.0168,57.1191,56.9796,57.1005,17736.0
2020-08-07 15:20:00,61.36,61.45,61.35,61.43,22422.0,57.0912,57.175,57.0819,57.1563,22422.0
2020-08-07 15:25:00,61.44,61.6,61.31,61.33,30547.0,57.1657,57.3145,57.0447,57.0633,30547.0
2020-08-07 15:30:00,61.33,61.37,61.13,61.14,19437.0,57.0633,57.1005,56.8772,56.8865,19437.0
2020-08-07 15:35:00,61.11,61.23,61.1,61.21,19883.0,56.8586,56.9703,56.8493,56.9517,19883.0
2020-08-07 15:40:00,61.19,61.2,60.94,61.04,23468.0,56.933,56.9423,56.7004,56.7935,23468.0
2020-08-07 15:45:00,61.04,61.25,61.02,61.24,28219.0,56.7935,56.9889,56.7749,56.9796,28219.0
2020-08-07 15:50:00,61.23,61.24,61.06,61.13,43613.0,56.9703,56.9796,56.8121,56.8772,43613.0
2020-08-07 15:55:00,61.13,61.13,60.74,61.03,216518.0,56.8772,56.8772,56.5144,56.7842,216518.0
2020-08-10 09:30:00,61.71,61.86,61.45,61.82,63799.0,57.4169,57.5564,57.175,57.5192,63799.0
2020-08-10 09:35:00,61.74,62.16,61.74,62.09,21587.0,57.4448,57.8356,57.4448,57.7704,21587.0
2020-08-10 09:40:00,62.09,62.19,61.98,62.1,17486.0,57.7704,57.8635,57.6681,57.7797,17486.0
2020-08-10 09:45:00,62.1,62.75,62.1,62.75,31109.0,57.7797,58.3845,57.7797,58.3845,31109.0
2020-08-10 09:50:00,62.82,62.82,62.5,62.67,22343.0,58.4496,58.4496,58.1519,58.3101,22343.0
2020-08-10 09:55:00,62.7,62.9,62.68,62.85,28564.0,58.338,58.5241,58.3194,58.4776,28564.0
2020-08-10 10:00:00,62.89,63.18,62.69,63.18,37761.0,58.5148,58.7846,58.3287,58.7846,37761.0
2020-08-10 10:05:00,63.17,63.37,63.1,63.33,40340.0,58.7753,58.9614,58.7102,58.9242,40340.0
2020-08-10 10:10:00,63.39,63.39,63.14,63.23,20343.0,58.98,58.98,58.7474,58.8311,20343.0
2020-08-10 10:15:00,63.23,63.3,62.96,62.98,17840.0,58.8311,58.8963,58.5799,58.5985,17840.0
2020-08-10 10:20:00,62.96,62.98,62.73,62.74,19412.0,58.5799,58.5985,58.3659,58.3752,19412.0
2020-08-10 10:25:00,62.75,62.83,62.49,62.49,13682.0,58.3845,58.459,58.1426,58.1426,13682.0
2020-08-10 10:30:00,62.5,62.72,62.48,62.71,11827.0,58.1519,58.3566,58.1333,58.3473,11827.0
2020-08-10 10:35:00,62.7,62.9,62.6,62.6,18971.0,58.338,58.5241,58.245,58.245,18971.0
2020-08-10 10:40:00,62.58,62.75,62.58,62.75,7122.0,58.2263,58.3845,58.2263,58.3845,7122.0
2020-08-10 10:45:00,62.75,62.75,62.33,62.43,13396.0,58.3845,58.3845,57.9937,58.0868,13396.0
2020-08-10 10:50:00,62.42,62.44,62.13,62.24,18234.0,58.0775,58.0961,57.8076,57.91,18234.0
2020-08-10 10:55:00,62.19,62.2,61.91,61.94,12279.0,57.8635,57.8728,57.603,57.6309,12279.0
2020-08-10 11:00:00,61.9,62.2,61.87,62.2,11736.0,57.5936,57.8728,57.5657,57.8728,11736.0
2020-08-10 11:05:00,62.17,62.36,62.17,62.21,9706.0,57.8449,58.0216,57.8449,57.8821,9706.0
2020-08-10 11:10:00,62.2,62.24,62.03,62.04,6772.0,57.8728,57.91,57.7146,57.7239,6772.0
2020-08-10 11:15:00,62.1,62.11,61.79,61.79,14240.0,57.7797,57.789,57.4913,57.4913,14240.0
2020-08-10 11:20:00,61.79,61.89,61.5,61.63,11282.0,57.4913,57.5843,57.2215,57.3424,11282.0
2020-08-10 11:25:00,61.66,61.67,61.49,61.6,13209.0,57.3703,57.3797,57.2122,57.3145,13209.0
2020-08-10 11:30:00,61.59,61.75,61.56,61.72,19425.0,57.3052,57.4541,57.2773,57.4262,19425.0
2020-08-10 11:35:00,61.67,61.72,61.59,61.66,10474.0,57.3797,57.4262,57.3052,57.3703,10474.0
2020-08-10 11:40:00,61.7,61.72,61.36,61.36,17130.0,57.4076,57.4262,57.0912,57.0912,17130.0
2020-08-10 11:45:00,61.31,61.45,61.21,61.42,12659.0,57.0447,57.175,56.9517,57.147,12659.0
2020-08-10 11:50:00,61.42,61.64,61.38,61.61,14385.0,57.147,57.3517,57.1098,57.3238,14385.0
2020-08-10 11:55:00,61.53,61.71,61.49,61.7,10867.0,57.2494,57.4169,57.2122,57.4076,10867.0
2020-08-10 12:00:00,61.71,61.73,61.58,61.66,10973.0,57.4169,57.4355,57.2959,57.3703,10973.0
2020-08-10 12:05:00,61.65,61.73,61.61,61.71,4044.0,57.361,57.4355,57.3238,57.4169,4044.0
2020-08-10 12:10:00,61.73,61.73,61.59,61.59,5160.0,57.4355,57.4355,57.3052,57.3052,5160.0
2020-08-10 12:15:00,61.65,61.66,61.38,61.39,14409.0,57.361,57.3703,57.1098,57.1191,14409.0
2020-08-10 12:20:00,61.4,61.43,61.29,61.43,11710.0,57.1284,57.1563,57.0261,57.1563,11710.0
2020-08-10 12:25:00,61.44,61.46,61.36,61.37,4130.0,57.1657,57.1843,57.0912,57.1005,4130.0
2020-08-10 12:30:00,61.37,61.5,61.37,61.5,3439.0,57.1005,57.2215,57.1005,57.2215,3439.0
2020-08-10 12:35:00,61.53,61.61,61.51,61.53,7088.0,57.2494,57.3238,57.2308,57.2494,7088.0
2020-08-10 12:40:00,61.48,61.69,61.44,61.67,8704.0,57.2029,57.3983,57.1657,57.3797,8704.0
2020-08-10 12:45:00,61.62,61.79,61.62,61.76,11803.0,57.3331,57.4913,57.3331,57.4634,11803.0
2020-08-10 12:50:00,61.77,61.85,61.73,61.73,11136.0,57.4727,57.5471,57.4355,57.4355,11136.0
2020-08-10 12:55:00,61.74,61.74,61.61,61.61,9864.0,57.4448,57.4448,57.3238,57.3238,9864.0
2020-08-10 13:00:00,61.63,61.64,61.5,61.5,5996.0,57.3424,57.3517,57.2215,57.2215,5996.0
2020-08-10 13:05:00,61.5,61.64,61.49,61.6,11214.0,57.2215,57.3517,57.2122,57.3145,11214.0
2020-08-10 13:10:00,61.59,61.72,61.56,61.71,7162.0,57.3052,57.4262,57.2773,57.4169,7162.0
2020-08-10 13:15:00,61.69,61.71,61.54,61.66,4683.0,57.3983,57.4169,57.2587,57.3703,4683.0
2020-08-10 13:20:00,61.65,61.73,61.6,61.68,5630.0,57.361,57.4355,57.3145,57.389,5630.0
2020-08-10 13:25:00,61.68,61.77,61.66,61.74,10787.0,57.389,57.4727,57.3703,57.4448,10787.0
2020-08-10 13:30:00,61.72,61.75,61.62,61.71,7642.0,57.4262,57.4541,57.3331,57.4169,7642.0
2020-08-10 13:35:00,61.71,61.82,61.66,61.66,10989.0,57.4169,57.5192,57.3703,57.3703,10989.0
2020-08-10 13:40:00,61.65,61.66,61.51,61.51,7196.0,57.361,57.3703,57.2308,57.2308,7196.0
2020-08-10 13:45:00,61.5,61.55,61.42,61.43,9498.0,57.2215,57.268,57.147,57.1563,9498.0
2020-08-10 13:50:00,61.45,61.53,61.4,61.53,15253.0,57.175,57.2494,57.1284,57.2494,15253.0
2020-08-10 13:55:00,61.54,61.58,61.5,61.51,4776.0,57.2587,57.2959,57.2215,57.2308,4776.0
2020-08-10 14:00:00,61.52,61.57,61.51,61.53,5518.0,57.2401,57.2866,57.2308,57.2494,5518.0
2020-08-10 14:05:00,61.53,61.55,61.41,61.41,10134.0,57.2494,57.268,57.1377,57.1377,10134.0
2020-08-10 14:10:00,61.41,61.42,61.27,61.33,9712.0,57.1377,57.147,57.0075,57.0633,9712.0
2020-08-10 14:15:00,61.32,61.35,61.26,61.3,16900.0,57.054,57.0819,56.9982,57.0354,16900.0
2020-08-10 14:20:00,61.35,61.36,61.08,61.1,15082.0,57.0819,57.0912,56.8307,56.8493,15082.0
2020-08-10 14:25:00,61.09,61.23,61.06,61.2,9193.0,56.84,56.9703,56.8121,56.9423,9193.0
2020-08-10 14:30:00,61.21,61.24,61.16,61.2,6218.0,56.9517,56.9796,56.9051,56.9423,6218.0
2020-08-10 14:35:00,61.19,61.21,60.95,60.96,16705.0,56.933,56.9517,56.7097,56.719,16705.0
2020-08-10 14:40:00,60.95,61.0,60.83,60.87,13560.0,56.7097,56.7563,56.5981,56.6353,13560.0
2020-08-10 14:45:00,60.87,60.94,60.73,60.93,15058.0,56.6353,56.7004,56.505,56.6911,15058.0
2020-08-10 14:50:00,60.89,61.01,60.88,60.97,14268.0,56.6539,56.7656,56.6446,56.7283,14268.0
2020-08-10 14:55:00,60.98,61.09,60.92,61.02,10221.0,56.7377,56.84,56.6818,56.7749,10221.0
2020-08-10 15:00:00,61.03,61.04,60.9,60.94,11304.0,56.7842,56.7935,56.6632,56.7004,11304.0
2020-08-10 15:05:00,60.95,60.97,60.81,60.82,19686.0,56.7097,56.7283,56.5795,56.5888,19686.0
2020-08-10 15:10:00,60.83,61.01,60.81,60.95,14818.0,56.5981,56.7656,56.5795,56.7097,14818.0
2020-08-10 15:15:00,60.95,60.98,60.91,60.97,14552.0,56.7097,56.7377,56.6725,56.7283,14552.0
2020-08-10 15:20:00,60.94,61.03,60.84,60.84,21479.0,56.7004,56.7842,56.6074,56.6074,21479.0
2020-08-10 15:25:00,60.84,60.86,60.8,60.84,39789.0,56.6074,56.626,56.5702,56.6074,39789.0
2020-08-10 15:30:00,60.83,60.85,60.72,60.75,54937.0,56.5981,56.6167,56.4957,56.5237,54937.0
2020-08-10 15:35:00,60.76,60.8,60.71,60.75,51407.0,56.533,56.5702,56.4864,56.5237,51407.0
2020-08-10 15:40:00,60.76,60.82,60.62,60.64,50709.0,56.533,56.5888,56.4027,56.4213,50709.0
2020-08-10 15:45:00,60.63,60.63,60.43,60.54,76649.0,56.412,56.412,56.2259,56.3283,76649.0
2020-08-10 15:50:00,60.55,60.74,60.55,60.73,55737.0,56.3376,56.5144,56.3376,56.505,55737.0
2020-08-10 15:55:00,60.72,60.78,60.61,60.63,136150.0,56.4957,56.5516,56.3934,56.412,136150.0
2020-08-11 09:30:00,56.79,57.27,56.03,57.13,329585.0,52.8391,53.2858,52.132,53.1555,329585.0
2020-08-11 09:35:00,57.09,57.98,57.08,57.98,59028.0,53.1183,53.9464,53.109,53.9464,59028.0
2020-08-11 09:40:00,58.0,58.06,57.52,57.98,61724.0,53.965,54.0208,53.5184,53.9464,61724.0
2020-08-11 09:45:00,57.99,57.99,57.37,57.48,86815.0,53.9557,53.9557,53.3788,53.4811,86815.0
2020-08-11 09:50:00,57.46,57.53,57.23,57.41,41796.0,53.4625,53.5277,53.2485,53.416,41796.0
2020-08-11 09:55:00,57.4,57.43,56.89,56.91,46497.0,53.4067,53.4346,52.9322,52.9508,46497.0
2020-08-11 10:00:00,56.94,56.99,56.73,56.88,47597.0,52.9787,53.0252,52.7833,52.9229,47597.0
2020-08-11 10:05:00,56.84,57.08,56.68,57.08,36006.0,52.8857,53.109,52.7368,53.109,36006.0
2020-08-11 10:10:00,57.1,57.33,57.02,57.18,39372.0,53.1276,53.3416,53.0531,53.202,39372.0
2020-08-11 10:15:00,57.18,57.32,57.07,57.2,30367.0,53.202,53.3323,53.0997,53.2206,30367.0
2020-08-11 10:20:00,57.2,57.26,57.01,57.18,9060.0,53.2206,53.2765,53.0438,53.202,9060.0
2020-08-11 10:25:00,57.24,57.29,56.97,56.97,21229.0,53.2578,53.3044,53.0066,53.0066,21229.0
2020-08-11 10:30:00,56.99,57.05,56.71,56.77,22265.0,53.0252,53.0811,52.7647,52.8205,22265.0
2020-08-11 10:35:00,56.73,57.14,56.68,57.12,17195.0,52.7833,53.1648,52.7368,53.1462,17195.0
2020-08-11 10:40:00,57.05,57.14,57.01,57.11,9457.0,53.0811,53.1648,53.0438,53.1369,9457.0
2020-08-11 10:45:00,57.12,57.21,57.02,57.12,24812.0,53.1462,53.2299,53.0531,53.1462,24812.0
2020-08-11 10:50:00,57.14,57.15,57.01,57.04,13635.0,53.1648,53.1741,53.0438,53.0718,13635.0
2020-08-11 10:55:00,57.04,57.1,56.97,57.02,21353.0,53.0718,53.1276,53.0066,53.0531,21353.0
2020-08-11 11:00:00,57.03,57.03,56.59,56.99,70920.0,53.0625,53.0625,52.6531,53.0252,70920.0
2020-08-11 11:05:00,56.98,57.02,56.93,56.97,12911.0,53.0159,53.0531,52.9694,53.0066,12911.0
2020-08-11 11:10:00,56.98,57.02,56.87,56.95,19272.0,53.0159,53.0531,52.9136,52.988,19272.0
2020-08-11 11:15:00,56.95,57.04,56.94,57.0,26657.0,52.988,53.0718,52.9787,53.0345,26657.0
2020-08-11 11:20:00,57.01,57.07,56.76,56.8,22594.0,53.0438,53.0997,52.8112,52.8485,22594.0
2020-08-11 11:25:00,56.79,56.82,56.63,56.65,31993.0,52.8391,52.8671,52.6903,52.7089,31993.0
2020-08-11 11:30:00,56.64,56.75,56.61,56.71,32480.0,52.6996,52.8019,52.6717,52.7647,32480.0
2020-08-11 11:35:00,56.69,56.72,56.63,56.64,22768.0,52.7461,52.774,52.6903,52.6996,22768.0
2020-08-11 11:40:00,56.64,56.69,56.58,56.66,31372.0,52.6996,52.7461,52.6438,52.7182,31372.0
2020-08-11 11:45:00,56.66,56.72,56.32,56.34,40932.0,52.7182,52.774,52.4018,52.4205,40932.0
2020-08-11 11:50:00,56.33,56.43,56.25,56.36,21767.0,52.4112,52.5042,52.3367,52.4391,21767.0
2020-08-11 11:55:00,56.33,56.42,56.08,56.41,69353.0,52.4112,52.4949,52.1785,52.4856,69353.0
2020-08-11 12:00:00,56.41,56.5,56.33,56.43,22573.0,52.4856,52.5693,52.4112,52.5042,22573.0
2020-08-11 12:05:00,56.4,56.56,56.38,56.56,18145.0,52.4763,52.6252,52.4577,52.6252,18145.0
2020-08-11 12:10:00,56.56,56.56,56.46,56.51,7938.0,52.6252,52.6252,52.5321,52.5786,7938.0
2020-08-11 12:15:00,56.49,56.61,56.48,56.58,10698.0,52.56,52.6717,52.5507,52.6438,10698.0
2020-08-11 12:20:00,56.56,56.69,56.51,56.68,16549.0,52.6252,52.7461,52.5786,52.7368,16549.0
2020-08-11 12:25:00,56.68,56.7,56.62,56.67,16370.0,52.7368,52.7554,52.681,52.7275,16370.0
2020-08-11 12:30:00,56.7,56.71,56.57,56.69,22497.0,52.7554,52.7647,52.6345,52.7461,22497.0
2020-08-11 12:35:00,56.69,56.72,56.66,56.66,16746.0,52.7461,52.774,52.7182,52.7182,16746.0
2020-08-11 12:40:00,56.66,56.7,56.48,56.5,15125.0,52.7182,52.7554,52.5507,52.5693,15125.0
2020-08-11 12:45:00,56.5,56.53,56.45,56.46,15119.0,52.5693,52.5972,52.5228,52.5321,15119.0
2020-08-11 12:50:00,56.44,56.51,56.34,56.37,13773.0,52.5135,52.5786,52.4205,52.4484,13773.0
2020-08-11 12:55:00,56.36,56.38,56.21,56.22,24110.0,52.4391,52.4577,52.2995,52.3088,24110.0
2020-08-11 13:00:00,56.21,56.34,56.21,56.26,16132.0,52.2995,52.4205,52.2995,52.346,16132.0
2020-08-11 13:05:00,56.26,56.26,56.11,56.12,29567.0,52.346,52.346,52.2065,52.2158,29567.0
2020-08-11 13:10:00,56.12,56.12,55.84,55.93,55035.0,52.2158,52.2158,51.9552,52.039,55035.0
2020-08-11 13:15:00,55.91,55.96,55.69,55.93,58203.0,52.0204,52.0669,51.8157,52.039,58203.0
2020-08-11 13:20:00,55.93,56.06,55.79,55.94,45109.0,52.039,52.1599,51.9087,52.0483,45109.0
2020-08-11 13:25:00,55.95,55.96,55.83,55.9,17419.0,52.0576,52.0669,51.9459,52.0111,17419.0
2020-08-11 13:30:00,55.9,56.02,55.83,55.99,19010.0,52.0111,52.1227,51.9459,52.0948,19010.0
2020-08-11 13:35:00,55.98,55.98,55.82,55.84,13891.0,52.0855,52.0855,51.9366,51.9552,13891.0
2020-08-11 13:40:00,55.83,55.88,55.7,55.7,20693.0,51.9459,51.9925,51.825,51.825,20693.0
2020-08-11 13:45:00,55.71,55.74,55.65,55.67,25175.0,51.8343,51.8622,51.7785,51.7971,25175.0
2020-08-11 13:50:00,55.67,55.7,55.41,55.42,60933.0,51.7971,51.825,51.5552,51.5645,60933.0
2020-08-11 13:55:00,55.44,55.55,55.34,55.42,34213.0,51.5831,51.6854,51.49,51.5645,34213.0
2020-08-11 14:00:00,55.39,55.49,55.26,55.48,53339.0,51.5365,51.6296,51.4156,51.6203,53339.0
2020-08-11 14:05:00,55.48,55.64,55.48,55.59,24339.0,51.6203,51.7692,51.6203,51.7226,24339.0
2020-08-11 14:10:00,55.59,55.63,55.42,55.43,21624.0,51.7226,51.7599,51.5645,51.5738,21624.0
2020-08-11 14:15:00,55.43,55.72,55.43,55.72,19292.0,51.5738,51.8436,51.5738,51.8436,19292.0
2020-08-11 14:20:00,55.72,55.78,55.63,55.65,21775.0,51.8436,51.8994,51.7599,51.7785,21775.0
2020-08-11 14:25:00,55.68,55.7,55.42,55.42,18061.0,51.8064,51.825,51.5645,51.5645,18061.0
2020-08-11 14:30:00,55.43,55.51,55.27,55.47,37076.0,51.5738,51.6482,51.4249,51.611,37076.0
2020-08-11 14:35:00,55.45,55.45,55.25,55.27,22326.0,51.5924,51.5924,51.4063,51.4249,22326.0
2020-08-11 14:40:00,55.25,55.6,55.24,55.28,17522.0,51.4063,51.7319,51.397,51.4342,17522.0
2020-08-11 14:45:00,55.28,55.4,55.23,55.26,57778.0,51.4342,51.5459,51.3877,51.4156,57778.0
2020-08-11 14:50:00,55.28,55.42,55.28,55.4,21070.0,51.4342,51.5645,51.4342,51.5459,21070.0
2020-08-11 14:55:00,55.39,55.66,55.34,55.65,53961.0,51.5365,51.7878,51.49,51.7785,53961.0
2020-08-11 15:00:00,55.65,55.79,55.5,55.62,39525.0,51.7785,51.9087,51.6389,51.7505,39525.0
2020-08-11 15:05:00,55.63,55.67,55.37,55.37,30608.0,51.7599,51.7971,51.5179,51.5179,30608.0
2020-08-11 15:10:00,55.39,55.6,55.38,55.51,36293.0,51.5365,51.7319,51.5272,51.6482,36293.0
2020-08-11 15:15:00,55.52,55.57,55.16,55.2,42231.0,51.6575,51.704,51.3225,51.3598,42231.0
2020-08-11 15:20:00,55.18,55.22,55.03,55.04,55800.0,51.3412,51.3784,51.2016,51.2109,55800.0
2020-08-11 15:25:00,55.03,55.23,55.02,55.11,49372.0,51.2016,51.3877,51.1923,51.276,49372.0
2020-08-11 15:30:00,55.12,55.15,54.94,54.97,63449.0,51.2853,51.3132,51.1179,51.1458,63449.0
2020-08-11 15:35:00,54.97,55.19,54.96,55.19,53610.0,51.1458,51.3505,51.1365,51.3505,53610.0
2020-08-11 15:40:00,55.2,55.23,55.09,55.2,42094.0,51.3598,51.3877,51.2574,51.3598,42094.0
2020-08-11 15:45:00,55.17,55.36,55.11,55.33,45544.0,51.3319,51.5086,51.276,51.4807,45544.0
2020-08-11 15:50:00,55.34,55.5,55.33,55.4,118300.0,51.49,51.6389,51.4807,51.5459,118300.0
2020-08-11 15:55:00,55.4,55.42,55.15,55.23,344231.0,51.5459,51.5645,51.3132,51.3877,344231.0
2020-08-12 09:30:00,57.33,57.65,57.12,57.18,128098.0,53.3416,53.6393,53.1462,53.202,128098.0
2020-08-12 09:35:00,57.22,57.22,56.89,56.93,32711.0,53.2392,53.2392,52.9322,52.9694,32711.0
2020-08-12 09:40:00,56.95,57.24,56.93,57.08,25867.0,52.988,53.2578,52.9694,53.109,25867.0
2020-08-12 09:45:00,57.08,57.17,56.61,56.65,44452.0,53.109,53.1927,52.6717,52.7089,44452.0
2020-08-12 09:50:00,56.67,56.85,56.55,56.61,27531.0,52.7275,52.895,52.6158,52.6717,27531.0
2020-08-12 09:55:00,56.62,56.97,56.55,56.77,17185.0,52.681,53.0066,52.6158,52.8205,17185.0
2020-08-12 10:00:00,56.78,56.8,56.41,56.43,35731.0,52.8298,52.8485,52.4856,52.5042,35731.0
2020-08-12 10:05:00,56.43,56.56,56.2,56.37,36193.0,52.5042,52.6252,52.2902,52.4484,36193.0
2020-08-12 10:10:00,56.3,56.46,56.26,56.4,25175.0,52.3832,52.5321,52.346,52.4763,25175.0
2020-08-12 10:15:00,56.4,56.49,56.33,56.49,22540.0,52.4763,52.56,52.4112,52.56,22540.0
2020-08-12 10:20:00,56.44,56.68,56.44,56.65,35425.0,52.5135,52.7368,52.5135,52.7089,35425.0
2020-08-12 10:25:00,56.65,56.78,56.47,56.78,32017.0,52.7089,52.8298,52.5414,52.8298,32017.0
2020-08-12 10:30:00,56.8,56.9,56.69,56.78,10596.0,52.8485,52.9415,52.7461,52.8298,10596.0
2020-08-12 10:35:00,56.75,56.85,56.49,56.51,14397.0,52.8019,52.895,52.56,52.5786,14397.0
2020-08-12 10:40:00,56.54,56.79,56.53,56.72,17797.0,52.6065,52.8391,52.5972,52.774,17797.0
2020-08-12 10:45:00,56.71,56.9,56.61,56.65,16839.0,52.7647,52.9415,52.6717,52.7089,16839.0
2020-08-12 10:50:00,56.66,56.97,56.61,56.92,26141.0,52.7182,53.0066,52.6717,52.9601,26141.0
2020-08-12 10:55:00,56.93,57.15,56.86,57.12,48044.0,52.9694,53.1741,52.9043,53.1462,48044.0
2020-08-12 11:00:00,57.12,57.15,57.02,57.09,36584.0,53.1462,53.1741,53.0531,53.1183,36584.0
2020-08-12 11:05:00,57.11,57.21,57.07,57.17,44456.0,53.1369,53.2299,53.0997,53.1927,44456.0
2020-08-12 11:10:00,57.17,57.21,57.03,57.04,34882.0,53.1927,53.2299,53.0625,53.0718,34882.0
2020-08-12 11:15:00,57.05,57.12,56.83,56.83,31701.0,53.0811,53.1462,52.8764,52.8764,31701.0
2020-08-12 11:20:00,56.83,56.93,56.77,56.8,13954.0,52.8764,52.9694,52.8205,52.8485,13954.0
2020-08-12 11:25:00,56.83,56.92,56.78,56.82,11221.0,52.8764,52.9601,52.8298,52.8671,11221.0
2020-08-12 11:30:00,56.81,57.02,56.78,56.97,5608.0,52.8578,53.0531,52.8298,53.0066,5608.0
2020-08-12 11:35:00,56.9,56.91,56.79,56.82,6891.0,52.9415,52.9508,52.8391,52.8671,6891.0
2020-08-12 11:40:00,56.81,57.02,56.78,57.02,20438.0,52.8578,53.0531,52.8298,53.0531,20438.0
2020-08-12 11:45:00,57.0,57.08,56.95,56.95,9574.0,53.0345,53.109,52.988,52.988,9574.0
2020-08-12 11:50:00,56.94,57.15,56.94,57.09,11113.0,52.9787,53.1741,52.9787,53.1183,11113.0
2020-08-12 11:55:00,57.1,57.15,57.04,57.04,8484.0,53.1276,53.1741,53.0718,53.0718,8484.0
2020-08-12 12:00:00,57.05,57.15,57.05,57.11,11547.0,53.0811,53.1741,53.0811,53.1369,11547.0
2020-08-12 12:05:00,57.15,57.15,57.05,57.15,32906.0,53.1741,53.1741,53.0811,53.1741,32906.0
2020-08-12 12:10:00,57.15,57.28,57.15,57.19,17971.0,53.1741,53.2951,53.1741,53.2113,17971.0
2020-08-12 12:15:00,57.21,57.21,57.08,57.1,13249.0,53.2299,53.2299,53.109,53.1276,13249.0
2020-08-12 12:20:00,57.1,57.36,57.06,57.35,10980.0,53.1276,53.3695,53.0904,53.3602,10980.0
2020-08-12 12:25:00,57.35,57.53,57.32,57.4,12013.0,53.3602,53.5277,53.3323,53.4067,12013.0
2020-08-12 12:30:00,57.38,57.42,57.31,57.35,6916.0,53.3881,53.4253,53.323,53.3602,6916.0
2020-08-12 12:35:00,57.33,57.35,57.27,57.27,15706.0,53.3416,53.3602,53.2858,53.2858,15706.0
2020-08-12 12:40:00,57.29,57.5,57.26,57.5,23481.0,53.3044,53.4998,53.2765,53.4998,23481.0
2020-08-12 12:45:00,57.51,57.52,57.4,57.41,11926.0,53.5091,53.5184,53.4067,53.416,11926.0
2020-08-12 12:50:00,57.4,57.49,57.38,57.43,12097.0,53.4067,53.4905,53.3881,53.4346,12097.0
2020-08-12 12:55:00,57.42,57.45,57.21,57.32,7530.0,53.4253,53.4532,53.2299,53.3323,7530.0
2020-08-12 13:00:00,57.32,57.44,57.32,57.43,9331.0,53.3323,53.4439,53.3323,53.4346,9331.0
2020-08-12 13:05:00,57.43,57.47,57.26,57.26,11045.0,53.4346,53.4718,53.2765,53.2765,11045.0
2020-08-12 13:10:00,57.28,57.3,57.23,57.25,5458.0,53.2951,53.3137,53.2485,53.2671,5458.0
2020-08-12 13:15:00,57.19,57.23,57.1,57.11,11336.0,53.2113,53.2485,53.1276,53.1369,11336.0
2020-08-12 13:20:00,57.11,57.12,56.98,57.11,18185.0,53.1369,53.1462,53.0159,53.1369,18185.0
2020-08-12 13:25:00,57.05,57.07,56.86,56.9,15058.0,53.0811,53.0997,52.9043,52.9415,15058.0
2020-08-12 13:30:00,56.89,57.0,56.87,56.88,12827.0,52.9322,53.0345,52.9136,52.9229,12827.0
2020-08-12 13:35:00,56.93,57.0,56.74,56.86,27204.0,52.9694,53.0345,52.7926,52.9043,27204.0
2020-08-12 13:40:00,56.9,57.0,56.81,56.94,18902.0,52.9415,53.0345,52.8578,52.9787,18902.0
2020-08-12 13:45:00,56.91,56.99,56.81,56.81,21719.0,52.9508,53.0252,52.8578,52.8578,21719.0
2020-08-12 13:50:00,56.86,57.03,56.84,56.98,18467.0,52.9043,53.0625,52.8857,53.0159,18467.0
2020-08-12 13:55:00,57.01,57.1,57.01,57.07,8395.0,53.0438,53.1276,53.0438,53.0997,8395.0
2020-08-12 14:00:00,57.1,57.13,57.05,57.1,3495.0,53.1276,53.1555,53.0811,53.1276,3495.0
2020-08-12 14:05:00,57.14,57.24,57.13,57.21,7627.0,53.1648,53.2578,53.1555,53.2299,7627.0
2020-08-12 14:10:00,57.22,57.22,56.97,56.97,11835.0,53.2392,53.2392,53.0066,53.0066,11835.0
2020-08-12 14:15:00,56.97,56.99,56.91,56.94,7504.0,53.0066,53.0252,52.9508,52.9787,7504.0
2020-08-12 14:20:00,56.9,57.06,56.89,56.9,6786.0,52.9415,53.0904,52.9322,52.9415,6786.0
2020-08-12 14:25:00,56.93,56.95,56.8,56.83,8493.0,52.9694,52.988,52.8485,52.8764,8493.0
2020-08-12 14:30:00,56.8,56.9,56.78,56.82,7223.0,52.8485,52.9415,52.8298,52.8671,7223.0
2020-08-12 14:35:00,56.81,56.81,56.59,56.67,21223.0,52.8578,52.8578,52.6531,52.7275,21223.0
2020-08-12 14:40:00,56.67,56.8,56.67,56.76,6778.0,52.7275,52.8485,52.7275,52.8112,6778.0
2020-08-12 14:45:00,56.76,56.78,56.7,56.71,7720.0,52.8112,52.8298,52.7554,52.7647,7720.0
2020-08-12 14:50:00,56.69,56.72,56.62,56.68,15867.0,52.7461,52.774,52.681,52.7368,15867.0
2020-08-12 14:55:00,56.68,56.68,56.53,56.55,12085.0,52.7368,52.7368,52.5972,52.6158,12085.0
2020-08-12 15:00:00,56.56,56.66,56.46,56.48,24351.0,52.6252,52.7182,52.5321,52.5507,24351.0
2020-08-12 15:05:00,56.49,56.51,56.22,56.22,28323.0,52.56,52.5786,52.3088,52.3088,28323.0
2020-08-12 15:10:00,56.23,56.39,56.23,56.31,12470.0,52.3181,52.467,52.3181,52.3925,12470.0
2020-08-12 15:15:00,56.3,56.32,56.1,56.16,32168.0,52.3832,52.4018,52.1972,52.253,32168.0
2020-08-12 15:20:00,56.17,56.23,55.93,56.07,27309.0,52.2623,52.3181,52.039,52.1692,27309.0
2020-08-12 15:25:00,56.06,56.19,56.02,56.13,25488.0,52.1599,52.2809,52.1227,52.2251,25488.0
2020-08-12 15:30:00,56.15,56.16,55.93,55.99,26123.0,52.2437,52.253,52.039,52.0948,26123.0
2020-08-12 15:35:00,55.98,55.98,55.73,55.76,32851.0,52.0855,52.0855,51.8529,51.8808,32851.0
2020-08-12 15:40:00,55.75,55.96,55.75,55.83,36963.0,51.8715,52.0669,51.8715,51.9459,36963.0
2020-08-12 15:45:00,55.83,55.93,55.7,55.74,76982.0,51.9459,52.039,51.825,51.8622,76982.0
2020-08-12 15:50:00,55.74,56.01,55.71,55.94,82414.0,51.8622,52.1134,51.8343,52.0483,82414.0
2020-08-12 15:55:00,55.94,56.03,55.82,55.88,151094.0,52.0483,52.132,51.9366,51.9925,151094.0
2020-08-13 09:30:00,57.0,57.13,56.63,56.86,78633.0,53.0345,53.1555,52.6903,52.9043,78633.0
2020-08-13 09:35:00,56.95,57.41,56.87,57.37,64186.0,52.988,53.416,52.9136,53.3788,64186.0
2020-08-13 09:40:00,57.39,57.46,57.15,57.4,37478.0,53.3974,53.4625,53.1741,53.4067,37478.0
2020-08-13 09:45:00,57.48,57.52,57.3,57.46,43752.0,53.4811,53.5184,53.3137,53.4625,43752.0
2020-08-13 09:50:00,57.47,57.48,56.92,56.97,44407.0,53.4718,53.4811,52.9601,53.0066,44407.0
2020-08-13 09:55:00,56.97,57.51,56.97,57.4,35080.0,53.0066,53.5091,53.0066,53.4067,35080.0
2020-08-13 10:00:00,57.37,57.59,57.32,57.52,32260.0,53.3788,53.5835,53.3323,53.5184,32260.0
2020-08-13 10:05:00,57.55,57.6,57.33,57.39,20232.0,53.5463,53.5928,53.3416,53.3974,20232.0
2020-08-13 10:10:00,57.41,57.89,57.41,57.76,41619.0,53.416,53.8626,53.416,53.7417,41619.0
2020-08-13 10:15:00,57.76,57.84,57.64,57.84,11757.0,53.7417,53.8161,53.63,53.8161,11757.0
2020-08-13 10:20:00,57.84,57.94,57.75,57.93,4561.0,53.8161,53.9091,53.7324,53.8998,4561.0
2020-08-13 10:25:00,57.91,58.27,57.89,58.11,27457.0,53.8812,54.2162,53.8626,54.0673,27457.0
2020-08-13 10:30:00,58.1,58.38,58.07,58.32,17418.0,54.058,54.3185,54.0301,54.2627,17418.0
2020-08-13 10:35:00,58.3,58.56,58.28,58.36,13871.0,54.2441,54.486,54.2255,54.2999,13871.0
2020-08-13 10:40:00,58.34,58.44,58.01,58.01,13479.0,54.2813,54.3744,53.9743,53.9743,13479.0
2020-08-13 10:45:00,58.06,58.14,57.95,58.11,6000.0,54.0208,54.0952,53.9184,54.0673,6000.0
2020-08-13 10:50:00,58.13,58.27,57.96,57.96,3500.0,54.0859,54.2162,53.9278,53.9278,3500.0
2020-08-13 10:55:00,57.98,58.23,57.98,58.15,6371.0,53.9464,54.179,53.9464,54.1045,6371.0
2020-08-13 11:00:00,58.15,58.34,58.03,58.34,10062.0,54.1045,54.2813,53.9929,54.2813,10062.0
2020-08-13 11:05:00,58.34,58.48,58.33,58.48,6207.0,54.2813,54.4116,54.272,54.4116,6207.0
2020-08-13 11:10:00,58.48,58.49,58.3,58.38,8659.0,54.4116,54.4209,54.2441,54.3185,8659.0
2020-08-13 11:15:00,58.41,58.45,58.14,58.18,14060.0,54.3464,54.3837,54.0952,54.1324,14060.0
2020-08-13 11:20:00,58.19,58.25,58.02,58.25,36317.0,54.1418,54.1976,53.9836,54.1976,36317.0
2020-08-13 11:25:00,58.23,58.41,58.23,58.39,16550.0,54.179,54.3464,54.179,54.3278,16550.0
2020-08-13 11:30:00,58.38,58.46,58.21,58.24,17605.0,54.3185,54.393,54.1604,54.1883,17605.0
2020-08-13 11:35:00,58.25,58.41,58.24,58.41,56774.0,54.1976,54.3464,54.1883,54.3464,56774.0
2020-08-13 11:40:00,58.41,58.49,58.29,58.3,11032.0,54.3464,54.4209,54.2348,54.2441,11032.0
2020-08-13 11:45:00,58.33,58.39,58.15,58.15,8920.0,54.272,54.3278,54.1045,54.1045,8920.0
2020-08-13 11:50:00,58.19,58.27,58.09,58.13,10272.0,54.1418,54.2162,54.0487,54.0859,10272.0
2020-08-13 11:55:00,58.14,58.26,58.14,58.23,9835.0,54.0952,54.2069,54.0952,54.179,9835.0
2020-08-13 12:00:00,58.22,58.28,58.13,58.27,12459.0,54.1697,54.2255,54.0859,54.2162,12459.0
2020-08-13 12:05:00,58.28,58.28,58.13,58.15,9457.0,54.2255,54.2255,54.0859,54.1045,9457.0
2020-08-13 12:10:00,58.15,58.22,58.13,58.2,6350.0,54.1045,54.1697,54.0859,54.1511,6350.0
2020-08-13 12:15:00,58.16,58.22,58.16,58.21,5664.0,54.1138,54.1697,54.1138,54.1604,5664.0
2020-08-13 12:20:00,58.24,58.26,58.16,58.2,6593.0,54.1883,54.2069,54.1138,54.1511,6593.0
2020-08-13 12:25:00,58.21,58.21,58.15,58.19,7600.0,54.1604,54.1604,54.1045,54.1418,7600.0
2020-08-13 12:30:00,58.19,58.35,58.19,58.32,11849.0,54.1418,54.2906,54.1418,54.2627,11849.0
2020-08-13 12:35:00,58.31,58.33,58.19,58.3,6504.0,54.2534,54.272,54.1418,54.2441,6504.0
2020-08-13 12:40:00,58.33,58.38,58.26,58.38,6938.0,54.272,54.3185,54.2069,54.3185,6938.0
2020-08-13 12:45:00,58.37,58.5,58.35,58.5,10476.0,54.3092,54.4302,54.2906,54.4302,10476.0
2020-08-13 12:50:00,58.52,58.72,58.52,58.69,25126.0,54.4488,54.6349,54.4488,54.607,25126.0
2020-08-13 12:55:00,58.68,58.77,58.61,58.64,21741.0,54.5977,54.6814,54.5325,54.5604,21741.0
2020-08-13 13:00:00,58.63,58.7,58.55,58.66,17112.0,54.5511,54.6163,54.4767,54.5791,17112.0
2020-08-13 13:05:00,58.66,58.75,58.63,58.72,14056.0,54.5791,54.6628,54.5511,54.6349,14056.0
2020-08-13 13:10:00,58.74,58.9,58.7,58.88,19702.0,54.6535,54.8024,54.6163,54.7837,19702.0
2020-08-13 13:15:00,58.87,58.9,58.73,58.84,21527.0,54.7744,54.8024,54.6442,54.7465,21527.0
2020-08-13 13:20:00,58.85,58.86,58.66,58.66,14652.0,54.7558,54.7651,54.5791,54.5791,14652.0
2020-08-13 13:25:00,58.67,58.75,58.63,58.69,25892.0,54.5884,54.6628,54.5511,54.607,25892.0
2020-08-13 13:30:00,58.67,58.73,58.54,58.7,24153.0,54.5884,54.6442,54.4674,54.6163,24153.0
2020-08-13 13:35:00,58.7,58.84,58.67,58.83,11903.0,54.6163,54.7465,54.5884,54.7372,11903.0
2020-08-13 13:40:00,58.82,58.86,58.57,58.6,14329.0,54.7279,54.7651,54.4953,54.5232,14329.0
2020-08-13 13:45:00,58.62,58.8,58.61,58.8,10943.0,54.5418,54.7093,54.5325,54.7093,10943.0
2020-08-13 13:50:00,58.79,58.8,58.53,58.59,14231.0,54.7,54.7093,54.4581,54.5139,14231.0
2020-08-13 13:55:00,58.64,58.64,58.39,58.4,10362.0,54.5604,54.5604,54.3278,54.3371,10362.0
2020-08-13 14:00:00,58.4,58.4,58.08,58.08,13932.0,54.3371,54.3371,54.0394,54.0394,13932.0
2020-08-13 14:05:00,58.05,58.18,58.02,58.17,11163.0,54.0115,54.1324,53.9836,54.1231,11163.0
2020-08-13 14:10:00,58.17,58.17,57.88,58.0,12205.0,54.1231,54.1231,53.8533,53.965,12205.0
2020-08-13 14:15:00,58.0,58.02,57.59,57.6,33737.0,53.965,53.9836,53.5835,53.5928,33737.0
2020-08-13 14:20:00,57.61,57.71,57.34,57.49,39580.0,53.6021,53.6951,53.3509,53.4905,39580.0
2020-08-13 14:25:00,57.5,57.63,57.4,57.53,36717.0,53.4998,53.6207,53.4067,53.5277,36717.0
2020-08-13 14:30:00,57.53,57.66,57.4,57.59,36154.0,53.5277,53.6486,53.4067,53.5835,36154.0
2020-08-13 14:35:00,57.59,57.59,57.29,57.4,46940.0,53.5835,53.5835,53.3044,53.4067,46940.0
2020-08-13 14:40:00,57.43,57.56,57.35,57.47,32633.0,53.4346,53.5556,53.3602,53.4718,32633.0
2020-08-13 14:45:00,57.47,57.84,57.47,57.81,33029.0,53.4718,53.8161,53.4718,53.7882,33029.0
2020-08-13 14:50:00,57.82,57.86,57.67,57.86,22574.0,53.7975,53.8347,53.6579,53.8347,22574.0
2020-08-13 14:55:00,57.86,58.03,57.79,57.85,25918.0,53.8347,53.9929,53.7696,53.8254,25918.0
2020-08-13 15:00:00,57.83,57.99,57.79,57.83,20153.0,53.8068,53.9557,53.7696,53.8068,20153.0
2020-08-13 15:05:00,57.81,57.9,57.71,57.85,23640.0,53.7882,53.8719,53.6951,53.8254,23640.0
2020-08-13 15:10:00,57.84,57.84,57.65,57.66,28545.0,53.8161,53.8161,53.6393,53.6486,28545.0
2020-08-13 15:15:00,57.68,57.76,57.63,57.63,19380.0,53.6672,53.7417,53.6207,53.6207,19380.0
2020-08-13 15:20:00,57.63,57.81,57.59,57.81,24990.0,53.6207,53.7882,53.5835,53.7882,24990.0
2020-08-13 15:25:00,57.82,57.83,57.71,57.77,23256.0,53.7975,53.8068,53.6951,53.751,23256.0
2020-08-13 15:30:00,57.78,57.84,57.42,57.56,56770.0,53.7603,53.8161,53.4253,53.5556,56770.0
2020-08-13 15:35:00,57.55,57.71,57.55,57.64,33681.0,53.5463,53.6951,53.5463,53.63,33681.0
2020-08-13 15:40:00,57.64,57.94,57.64,57.86,45054.0,53.63,53.9091,53.63,53.8347,45054.0
2020-08-13 15:45:00,57.88,57.95,57.82,57.95,37155.0,53.8533,53.9184,53.7975,53.9184,37155.0
2020-08-13 15:50:00,57.95,58.24,57.93,58.22,72216.0,53.9184,54.1883,53.8998,54.1697,72216.0
2020-08-13 15:55:00,58.24,58.33,58.12,58.12,201565.0,54.1883,54.272,54.0766,54.0766,201565.0
2020-08-14 09:30:00,58.44,58.66,58.08,58.11,55162.0,54.3744,54.5791,54.0394,54.0673,55162.0
2020-08-14 09:35:00,58.18,58.2,57.95,58.16,9684.0,54.1324,54.1511,53.9184,54.1138,9684.0
2020-08-14 09:40:00,58.09,58.29,57.88,58.29,11235.0,54.0487,54.2348,53.8533,54.2348,11235.0
2020-08-14 09:45:00,58.28,58.31,57.83,57.83,20932.0,54.2255,54.2534,53.8068,53.8068,20932.0
2020-08-14 09:50:00,57.81,58.04,57.74,58.03,19125.0,53.7882,54.0022,53.7231,53.9929,19125.0
2020-08-14 09:55:00,58.0,58.12,57.91,57.98,13247.0,53.965,54.0766,53.8812,53.9464,13247.0
2020-08-14 10:00:00,57.99,58.01,57.62,57.68,42625.0,53.9557,53.9743,53.6114,53.6672,42625.0
2020-08-14 10:05:00,57.66,57.8,57.45,57.46,20465.0,53.6486,53.7789,53.4532,53.4625,20465.0
2020-08-14 10:10:00,57.42,57.53,57.18,57.18,23243.0,53.4253,53.5277,53.202,53.202,23243.0
2020-08-14 10:15:00,57.23,57.52,57.19,57.47,17883.0,53.2485,53.5184,53.2113,53.4718,17883.0
2020-08-14 10:20:00,57.44,57.73,57.44,57.61,11570.0,53.4439,53.7138,53.4439,53.6021,11570.0
2020-08-14 10:25:00,57.63,57.77,57.45,57.49,10884.0,53.6207,53.751,53.4532,53.4905,10884.0
2020-08-14 10:30:00,57.51,57.6,57.44,57.57,5400.0,53.5091,53.5928,53.4439,53.5649,5400.0
2020-08-14 10:35:00,57.57,57.76,57.55,57.59,5202.0,53.5649,53.7417,53.5463,53.5835,5202.0
2020-08-14 10:40:00,57.55,57.79,57.55,57.78,6725.0,53.5463,53.7696,53.5463,53.7603,6725.0
2020-08-14 10:45:00,57.77,57.89,57.67,57.88,8234.0,53.751,53.8626,53.6579,53.8533,8234.0
2020-08-14 10:50:00,57.87,58.02,57.86,57.96,17702.0,53.844,53.9836,53.8347,53.9278,17702.0
2020-08-14 10:55:00,57.93,57.97,57.79,57.89,11086.0,53.8998,53.9371,53.7696,53.8626,11086.0
2020-08-14 11:00:00,57.92,57.96,57.8,57.92,12018.0,53.8905,53.9278,53.7789,53.8905,12018.0
2020-08-14 11:05:00,57.92,57.99,57.86,57.94,4704.0,53.8905,53.9557,53.8347,53.9091,4704.0
2020-08-14 11:10:00,57.93,57.95,57.7,57.74,7238.0,53.8998,53.9184,53.6858,53.7231,7238.0
2020-08-14 11:15:00,57.77,57.77,57.46,57.48,15184.0,53.751,53.751,53.4625,53.4811,15184.0
2020-08-14 11:20:00,57.51,57.64,57.51,57.57,10931.0,53.5091,53.63,53.5091,53.5649,10931.0
2020-08-14 11:25:00,57.58,57.59,57.47,57.57,5113.0,53.5742,53.5835,53.4718,53.5649,5113.0
2020-08-14 11:30:00,57.57,57.57,57.45,57.47,5697.0,53.5649,53.5649,53.4532,53.4718,5697.0
2020-08-14 11:35:00,57.46,57.47,57.33,57.39,14390.0,53.4625,53.4718,53.3416,53.3974,14390.0
2020-08-14 11:40:00,57.47,57.61,57.46,57.55,6794.0,53.4718,53.6021,53.4625,53.5463,6794.0
2020-08-14 11:45:00,57.56,57.59,57.35,57.39,13774.0,53.5556,53.5835,53.3602,53.3974,13774.0
2020-08-14 11:50:00,57.37,57.39,57.27,57.32,12763.0,53.3788,53.3974,53.2858,53.3323,12763.0
2020-08-14 11:55:00,57.34,57.41,57.3,57.41,6775.0,53.3509,53.416,53.3137,53.416,6775.0
2020-08-14 12:00:00,57.41,57.45,57.37,57.41,14762.0,53.416,53.4532,53.3788,53.416,14762.0
2020-08-14 12:05:00,57.43,57.48,57.35,57.35,6991.0,53.4346,53.4811,53.3602,53.3602,6991.0
2020-08-14 12:10:00,57.38,57.44,57.37,57.38,4080.0,53.3881,53.4439,53.3788,53.3881,4080.0
2020-08-14 12:15:00,57.36,57.4,57.31,57.37,7422.0,53.3695,53.4067,53.323,53.3788,7422.0
2020-08-14 12:20:00,57.33,57.33,57.23,57.27,6651.0,53.3416,53.3416,53.2485,53.2858,6651.0
2020-08-14 12:25:00,57.26,57.32,57.25,57.27,5762.0,53.2765,53.3323,53.2671,53.2858,5762.0
2020-08-14 12:30:00,57.26,57.27,57.12,57.17,15076.0,53.2765,53.2858,53.1462,53.1927,15076.0
2020-08-14 12:35:00,57.18,57.18,56.96,57.04,35101.0,53.202,53.202,52.9973,53.0718,35101.0
2020-08-14 12:40:00,57.05,57.21,57.05,57.16,18989.0,53.0811,53.2299,53.0811,53.1834,18989.0
2020-08-14 12:45:00,57.17,57.25,57.06,57.11,17341.0,53.1927,53.2671,53.0904,53.1369,17341.0
2020-08-14 12:50:00,57.11,57.15,57.06,57.15,15322.0,53.1369,53.1741,53.0904,53.1741,15322.0
2020-08-14 12:55:00,57.14,57.24,57.03,57.05,20234.0,53.1648,53.2578,53.0625,53.0811,20234.0
2020-08-14 13:00:00,57.04,57.23,56.97,57.23,26481.0,53.0718,53.2485,53.0066,53.2485,26481.0
2020-08-14 13:05:00,57.23,57.25,57.16,57.21,11982.0,53.2485,53.2671,53.1834,53.2299,11982.0
2020-08-14 13:10:00,57.21,57.23,57.09,57.12,12450.0,53.2299,53.2485,53.1183,53.1462,12450.0
2020-08-14 13:15:00,57.11,57.22,57.11,57.2,7607.0,53.1369,53.2392,53.1369,53.2206,7607.0
2020-08-14 13:20:00,57.19,57.31,57.14,57.31,9616.0,53.2113,53.323,53.1648,53.323,9616.0
2020-08-14 13:25:00,57.32,57.41,57.31,57.38,12115.0,53.3323,53.416,53.323,53.3881,12115.0
2020-08-14 13:30:00,57.38,57.51,57.36,57.46,12097.0,53.3881,53.5091,53.3695,53.4625,12097.0
2020-08-14 13:35:00,57.45,57.49,57.4,57.43,6718.0,53.4532,53.4905,53.4067,53.4346,6718.0
2020-08-14 13:40:00,57.43,57.44,57.36,57.36,6817.0,53.4346,53.4439,53.3695,53.3695,6817.0
2020-08-14 13:45:00,57.35,57.41,57.32,57.35,7790.0,53.3602,53.416,53.3323,53.3602,7790.0
2020-08-14 13:50:00,57.34,57.38,57.26,57.38,20982.0,53.3509,53.3881,53.2765,53.3881,20982.0
2020-08-14 13:55:00,57.36,57.46,57.33,57.46,8223.0,53.3695,53.4625,53.3416,53.4625,8223.0
2020-08-14 14:00:00,57.48,57.68,57.47,57.64,16398.0,53.4811,53.6672,53.4718,53.63,16398.0
2020-08-14 14:05:00,57.64,57.68,57.59,57.61,4054.0,53.63,53.6672,53.5835,53.6021,4054.0
2020-08-14 14:10:00,57.61,57.77,57.56,57.71,9503.0,53.6021,53.751,53.5556,53.6951,9503.0
2020-08-14 14:15:00,57.72,57.74,57.66,57.67,8004.0,53.7045,53.7231,53.6486,53.6579,8004.0
2020-08-14 14:20:00,57.68,57.73,57.58,57.65,7557.0,53.6672,53.7138,53.5742,53.6393,7557.0
2020-08-14 14:25:00,57.66,57.72,57.62,57.71,10230.0,53.6486,53.7045,53.6114,53.6951,10230.0
2020-08-14 14:30:00,57.71,57.76,57.67,57.68,3716.0,53.6951,53.7417,53.6579,53.6672,3716.0
2020-08-14 14:35:00,57.68,57.84,57.68,57.81,12310.0,53.6672,53.8161,53.6672,53.7882,12310.0
2020-08-14 14:40:00,57.82,57.88,57.72,57.75,6905.0,53.7975,53.8533,53.7045,53.7324,6905.0
2020-08-14 14:45:00,57.75,57.75,57.63,57.71,7429.0,53.7324,53.7324,53.6207,53.6951,7429.0
2020-08-14 14:50:00,57.69,57.69,57.53,57.56,9147.0,53.6765,53.6765,53.5277,53.5556,9147.0
2020-08-14 14:55:00,57.55,57.59,57.51,57.56,7533.0,53.5463,53.5835,53.5091,53.5556,7533.0
2020-08-14 15:00:00,57.54,57.59,57.5,57.58,7671.0,53.537,53.5835,53.4998,53.5742,7671.0
2020-08-14 15:05:00,57.57,57.63,57.51,57.53,9093.0,53.5649,53.6207,53.5091,53.5277,9093.0
2020-08-14 15:10:00,57.54,57.54,57.45,57.49,6870.0,53.537,53.537,53.4532,53.4905,6870.0
2020-08-14 15:15:00,57.56,57.57,57.49,57.54,6578.0,53.5556,53.5649,53.4905,53.537,6578.0
2020-08-14 15:20:00,57.55,57.61,57.55,57.55,8060.0,53.5463,53.6021,53.5463,53.5463,8060.0
2020-08-14 15:25:00,57.55,57.7,57.54,57.7,16077.0,53.5463,53.6858,53.537,53.6858,16077.0
2020-08-14 15:30:00,57.68,57.79,57.67,57.72,15867.0,53.6672,53.7696,53.6579,53.7045,15867.0
2020-08-14 15:35:00,57.71,57.74,57.67,57.69,16464.0,53.6951,53.7231,53.6579,53.6765,16464.0
2020-08-14 15:40:00,57.68,57.82,57.65,57.79,24930.0,53.6672,53.7975,53.6393,53.7696,24930.0
2020-08-14 15:45:00,57.78,57.79,57.69,57.7,22587.0,53.7603,53.7696,53.6765,53.6858,22587.0
2020-08-14 15:50:00,57.72,57.89,57.69,57.87,27800.0,53.7045,53.8626,53.6765,53.844,27800.0
2020-08-14 15:55:00,57.87,58.09,57.72,58.02,92580.0,53.844,54.0487,53.7045,53.9836,92580.0
2020-08-17 09:30:00,60.17,60.57,60.08,60.57,140762.0,55.984,56.3562,55.9003,56.3562,140762.0
2020-08-17 09:35:00,60.59,60.7,60.4,60.61,40063.0,56.3748,56.4771,56.198,56.3934,40063.0
2020-08-17 09:40:00,60.62,60.71,60.28,60.36,41626.0,56.4027,56.4864,56.0864,56.1608,41626.0
2020-08-17 09:45:00,60.38,60.49,60.17,60.21,39389.0,56.1794,56.2817,55.984,56.0212,39389.0
2020-08-17 09:50:00,60.26,60.46,60.15,60.24,27484.0,56.0677,56.2538,55.9654,56.0491,27484.0
2020-08-17 09:55:00,60.27,60.27,59.9,60.13,49228.0,56.077,56.077,55.7328,55.9468,49228.0
2020-08-17 10:00:00,60.15,60.32,59.95,59.95,28659.0,55.9654,56.1236,55.7793,55.7793,28659.0
2020-08-17 10:05:00,59.97,60.28,59.97,60.28,15469.0,55.7979,56.0864,55.7979,56.0864,15469.0
2020-08-17 10:10:00,60.29,60.35,60.14,60.27,43750.0,56.0957,56.1515,55.9561,56.077,43750.0
2020-08-17 10:15:00,60.27,60.28,60.0,60.04,16306.0,56.077,56.0864,55.8258,55.863,16306.0
2020-08-17 10:20:00,60.07,60.46,60.04,60.38,30481.0,55.891,56.2538,55.863,56.1794,30481.0
2020-08-17 10:25:00,60.39,60.67,60.39,60.64,31665.0,56.1887,56.4492,56.1887,56.4213,31665.0
2020-08-17 10:30:00,60.67,61.0,60.61,61.0,45965.0,56.4492,56.7563,56.3934,56.7563,45965.0
2020-08-17 10:35:00,61.02,61.05,60.86,60.97,32457.0,56.7749,56.8028,56.626,56.7283,32457.0
2020-08-17 10:40:00,60.97,61.33,60.97,61.23,37809.0,56.7283,57.0633,56.7283,56.9703,37809.0
2020-08-17 10:45:00,61.25,61.25,60.81,60.85,29267.0,56.9889,56.9889,56.5795,56.6167,29267.0
2020-08-17 10:50:00,60.89,61.13,60.85,60.86,17494.0,56.6539,56.8772,56.6167,56.626,17494.0
2020-08-17 10:55:00,60.89,60.95,60.45,60.61,42477.0,56.6539,56.7097,56.2445,56.3934,42477.0
2020-08-17 11:00:00,60.61,60.62,60.37,60.39,15697.0,56.3934,56.4027,56.1701,56.1887,15697.0
2020-08-17 11:05:00,60.32,60.54,60.3,60.5,18618.0,56.1236,56.3283,56.105,56.291,18618.0
2020-08-17 11:10:00,60.5,60.66,60.5,60.56,24519.0,56.291,56.4399,56.291,56.3469,24519.0
2020-08-17 11:15:00,60.6,60.69,60.49,60.58,21519.0,56.3841,56.4678,56.2817,56.3655,21519.0
2020-08-17 11:20:00,60.58,60.72,60.52,60.67,20544.0,56.3655,56.4957,56.3097,56.4492,20544.0
2020-08-17 11:25:00,60.7,60.76,60.69,60.74,13441.0,56.4771,56.533,56.4678,56.5144,13441.0
2020-08-17 11:30:00,60.76,60.92,60.76,60.89,17221.0,56.533,56.6818,56.533,56.6539,17221.0
2020-08-17 11:35:00,60.87,60.92,60.79,60.8,26062.0,56.6353,56.6818,56.5609,56.5702,26062.0
2020-08-17 11:40:00,60.82,60.87,60.73,60.77,15178.0,56.5888,56.6353,56.505,56.5423,15178.0
2020-08-17 11:45:00,60.79,60.91,60.75,60.91,11552.0,56.5609,56.6725,56.5237,56.6725,11552.0
2020-08-17 11:50:00,60.92,60.99,60.81,60.98,27986.0,56.6818,56.747,56.5795,56.7377,27986.0
2020-08-17 11:55:00,60.99,61.08,60.93,61.04,16258.0,56.747,56.8307,56.6911,56.7935,16258.0
2020-08-17 12:00:00,61.06,61.11,61.02,61.04,14756.0,56.8121,56.8586,56.7749,56.7935,14756.0
2020-08-17 12:05:00,61.03,61.03,60.89,61.0,9385.0,56.7842,56.7842,56.6539,56.7563,9385.0
2020-08-17 12:10:00,61.0,61.1,61.0,61.09,7893.0,56.7563,56.8493,56.7563,56.84,7893.0
2020-08-17 12:15:00,61.07,61.08,60.98,60.98,7056.0,56.8214,56.8307,56.7377,56.7377,7056.0
2020-08-17 12:20:00,60.98,61.01,60.93,60.98,4401.0,56.7377,56.7656,56.6911,56.7377,4401.0
2020-08-17 12:25:00,60.97,61.06,60.97,61.04,6738.0,56.7283,56.8121,56.7283,56.7935,6738.0
2020-08-17 12:30:00,61.06,61.1,61.01,61.01,10321.0,56.8121,56.8493,56.7656,56.7656,10321.0
2020-08-17 12:35:00,61.04,61.09,61.01,61.08,9696.0,56.7935,56.84,56.7656,56.8307,9696.0
2020-08-17 12:40:00,61.1,61.15,61.04,61.06,15221.0,56.8493,56.8958,56.7935,56.8121,15221.0
2020-08-17 12:45:00,61.06,61.11,61.03,61.09,7033.0,56.8121,56.8586,56.7842,56.84,7033.0
2020-08-17 12:50:00,61.09,61.09,60.95,60.99,5886.0,56.84,56.84,56.7097,56.747,5886.0
2020-08-17 12:55:00,61.01,61.03,60.92,60.99,13719.0,56.7656,56.7842,56.6818,56.747,13719.0
2020-08-17 13:00:00,60.99,61.06,60.92,61.06,24501.0,56.747,56.8121,56.6818,56.8121,24501.0
2020-08-17 13:05:00,61.06,61.13,61.04,61.09,19266.0,56.8121,56.8772,56.7935,56.84,19266.0
2020-08-17 13:10:00,61.12,61.14,61.06,61.14,13245.0,56.8679,56.8865,56.8121,56.8865,13245.0
2020-08-17 13:15:00,61.15,61.19,61.08,61.19,18240.0,56.8958,56.933,56.8307,56.933,18240.0
2020-08-17 13:20:00,61.19,61.26,61.16,61.24,22432.0,56.933,56.9982,56.9051,56.9796,22432.0
2020-08-17 13:25:00,61.25,61.33,61.25,61.27,15522.0,56.9889,57.0633,56.9889,57.0075,15522.0
2020-08-17 13:30:00,61.26,61.26,61.2,61.21,18518.0,56.9982,56.9982,56.9423,56.9517,18518.0
2020-08-17 13:35:00,61.22,61.3,61.17,61.17,14772.0,56.961,57.0354,56.9144,56.9144,14772.0
2020-08-17 13:40:00,61.16,61.16,60.95,61.0,18728.0,56.9051,56.9051,56.7097,56.7563,18728.0
2020-08-17 13:45:00,61.0,61.02,60.79,60.86,14713.0,56.7563,56.7749,56.5609,56.626,14713.0
2020-08-17 13:50:00,60.85,60.89,60.76,60.78,17238.0,56.6167,56.6539,56.533,56.5516,17238.0
2020-08-17 13:55:00,60.78,60.9,60.78,60.85,11972.0,56.5516,56.6632,56.5516,56.6167,11972.0
2020-08-17 14:00:00,60.84,60.86,60.73,60.85,10073.0,56.6074,56.626,56.505,56.6167,10073.0
2020-08-17 14:05:00,60.86,60.92,60.79,60.92,9247.0,56.626,56.6818,56.5609,56.6818,9247.0
2020-08-17 14:10:00,60.94,61.0,60.89,60.96,22889.0,56.7004,56.7563,56.6539,56.719,22889.0
2020-08-17 14:15:00,60.95,60.99,60.89,60.97,10687.0,56.7097,56.747,56.6539,56.7283,10687.0
2020-08-17 14:20:00,60.98,61.03,60.95,60.97,10146.0,56.7377,56.7842,56.7097,56.7283,10146.0
2020-08-17 14:25:00,60.98,61.07,60.93,61.04,12295.0,56.7377,56.8214,56.6911,56.7935,12295.0
2020-08-17 14:30:00,61.06,61.08,61.02,61.05,11244.0,56.8121,56.8307,56.7749,56.8028,11244.0
2020-08-17 14:35:00,61.07,61.07,60.98,61.04,9889.0,56.8214,56.8214,56.7377,56.7935,9889.0
2020-08-17 14:40:00,61.05,61.07,60.96,61.07,18049.0,56.8028,56.8214,56.719,56.8214,18049.0
2020-08-17 14:45:00,61.07,61.08,60.96,60.96,11994.0,56.8214,56.8307,56.719,56.719,11994.0
2020-08-17 14:50:00,60.94,60.99,60.85,60.92,14728.0,56.7004,56.747,56.6167,56.6818,14728.0
2020-08-17 14:55:00,60.91,61.02,60.9,61.0,9112.0,56.6725,56.7749,56.6632,56.7563,9112.0
2020-08-17 15:00:00,60.99,61.09,60.99,61.09,15188.0,56.747,56.84,56.747,56.84,15188.0
2020-08-17 15:05:00,61.09,61.14,61.04,61.13,21479.0,56.84,56.8865,56.7935,56.8772,21479.0
2020-08-17 15:10:00,61.13,61.15,61.09,61.14,30910.0,56.8772,56.8958,56.84,56.8865,30910.0
2020-08-17 15:15:00,61.14,61.15,60.92,60.95,39147.0,56.8865,56.8958,56.6818,56.7097,39147.0
2020-08-17 15:20:00,60.95,61.06,60.95,61.05,18970.0,56.7097,56.8121,56.7097,56.8028,18970.0
2020-08-17 15:25:00,61.05,61.18,61.05,61.12,36221.0,56.8028,56.9237,56.8028,56.8679,36221.0
2020-08-17 15:30:00,61.13,61.21,61.12,61.17,41680.0,56.8772,56.9517,56.8679,56.9144,41680.0
2020-08-17 15:35:00,61.17,61.23,61.15,61.18,37905.0,56.9144,56.9703,56.8958,56.9237,37905.0
2020-08-17 15:40:00,61.19,61.33,61.18,61.29,54812.0,56.933,57.0633,56.9237,57.0261,54812.0
2020-08-17 15:45:00,61.3,61.5,61.3,61.44,86441.0,57.0354,57.2215,57.0354,57.1657,86441.0
2020-08-17 15:50:00,61.44,61.56,61.41,61.51,61316.0,57.1657,57.2773,57.1377,57.2308,61316.0
2020-08-17 15:55:00,61.51,61.6,61.47,61.47,268523.0,57.2308,57.3145,57.1936,57.1936,268523.0
2020-08-18 09:30:00,62.89,62.9,62.36,62.56,169624.0,58.5148,58.5241,58.0216,58.2077,169624.0
2020-08-18 09:35:00,62.52,62.71,62.31,62.33,33582.0,58.1705,58.3473,57.9751,57.9937,33582.0
2020-08-18 09:40:00,62.31,62.31,61.94,62.12,27396.0,57.9751,57.9751,57.6309,57.7983,27396.0
2020-08-18 09:45:00,62.16,62.4,62.0,62.02,24378.0,57.8356,58.0589,57.6867,57.7053,24378.0
2020-08-18 09:50:00,61.96,61.96,61.66,61.66,16589.0,57.6495,57.6495,57.3703,57.3703,16589.0
2020-08-18 09:55:00,61.64,61.67,61.3,61.45,22737.0,57.3517,57.3797,57.0354,57.175,22737.0
2020-08-18 10:00:00,61.42,61.75,61.41,61.56,14744.0,57.147,57.4541,57.1377,57.2773,14744.0
2020-08-18 10:05:00,61.55,61.55,60.78,60.94,57624.0,57.268,57.268,56.5516,56.7004,57624.0
2020-08-18 10:10:00,60.95,61.23,60.84,61.23,25898.0,56.7097,56.9703,56.6074,56.9703,25898.0
2020-08-18 10:15:00,61.17,61.22,60.86,60.87,15650.0,56.9144,56.961,56.626,56.6353,15650.0
2020-08-18 10:20:00,60.9,61.15,60.78,60.84,17722.0,56.6632,56.8958,56.5516,56.6074,17722.0
2020-08-18 10:25:00,60.85,61.06,60.06,60.12,137250.0,56.6167,56.8121,55.8817,55.9375,137250.0
2020-08-18 10:30:00,60.08,60.65,59.87,60.6,25307.0,55.9003,56.4306,55.7049,56.3841,25307.0
2020-08-18 10:35:00,60.63,60.63,60.32,60.43,13610.0,56.412,56.412,56.1236,56.2259,13610.0
2020-08-18 10:40:00,60.46,60.68,60.39,60.56,14469.0,56.2538,56.4585,56.1887,56.3469,14469.0
2020-08-18 10:45:00,60.65,60.78,60.58,60.65,19631.0,56.4306,56.5516,56.3655,56.4306,19631.0
2020-08-18 10:50:00,60.68,60.8,60.49,60.49,52034.0,56.4585,56.5702,56.2817,56.2817,52034.0
2020-08-18 10:55:00,60.49,60.57,60.32,60.53,24554.0,56.2817,56.3562,56.1236,56.319,24554.0
2020-08-18 11:00:00,60.55,60.75,60.48,60.67,23343.0,56.3376,56.5237,56.2724,56.4492,23343.0
2020-08-18 11:05:00,60.69,60.76,60.59,60.7,15034.0,56.4678,56.533,56.3748,56.4771,15034.0
2020-08-18 11:10:00,60.68,60.71,60.43,60.51,6453.0,56.4585,56.4864,56.2259,56.3004,6453.0
2020-08-18 11:15:00,60.5,60.54,60.32,60.33,19289.0,56.291,56.3283,56.1236,56.1329,19289.0
2020-08-18 11:20:00,60.34,60.44,60.21,60.41,13061.0,56.1422,56.2352,56.0212,56.2073,13061.0
2020-08-18 11:25:00,60.4,60.62,60.4,60.62,18822.0,56.198,56.4027,56.198,56.4027,18822.0
2020-08-18 11:30:00,60.64,60.76,60.64,60.65,17457.0,56.4213,56.533,56.4213,56.4306,17457.0
2020-08-18 11:35:00,60.65,60.74,60.51,60.73,7217.0,56.4306,56.5144,56.3004,56.505,7217.0
2020-08-18 11:40:00,60.73,60.93,60.73,60.9,8313.0,56.505,56.6911,56.505,56.6632,8313.0
2020-08-18 11:45:00,60.89,60.97,60.75,60.95,11465.0,56.6539,56.7283,56.5237,56.7097,11465.0
2020-08-18 11:50:00,60.97,61.1,60.91,61.08,27539.0,56.7283,56.8493,56.6725,56.8307,27539.0
2020-08-18 11:55:00,61.08,61.08,60.83,60.86,9342.0,56.8307,56.8307,56.5981,56.626,9342.0
2020-08-18 12:00:00,60.85,60.9,60.75,60.8,6671.0,56.6167,56.6632,56.5237,56.5702,6671.0
2020-08-18 12:05:00,60.79,60.81,60.69,60.77,8204.0,56.5609,56.5795,56.4678,56.5423,8204.0
2020-08-18 12:10:00,60.77,60.94,60.75,60.92,11140.0,56.5423,56.7004,56.5237,56.6818,11140.0
2020-08-18 12:15:00,60.9,60.94,60.86,60.91,4718.0,56.6632,56.7004,56.626,56.6725,4718.0
2020-08-18 12:20:00,60.96,61.12,60.89,61.1,11586.0,56.719,56.8679,56.6539,56.8493,11586.0
2020-08-18 12:25:00,61.09,61.15,61.04,61.1,4708.0,56.84,56.8958,56.7935,56.8493,4708.0
2020-08-18 12:30:00,61.11,61.21,61.11,61.17,8382.0,56.8586,56.9517,56.8586,56.9144,8382.0
2020-08-18 12:35:00,61.18,61.18,61.09,61.16,13014.0,56.9237,56.9237,56.84,56.9051,13014.0
2020-08-18 12:40:00,61.15,61.22,61.1,61.21,15774.0,56.8958,56.961,56.8493,56.9517,15774.0
2020-08-18 12:45:00,61.24,61.27,61.2,61.24,6828.0,56.9796,57.0075,56.9423,56.9796,6828.0
2020-08-18 12:50:00,61.23,61.23,60.98,61.03,7692.0,56.9703,56.9703,56.7377,56.7842,7692.0
2020-08-18 12:55:00,61.03,61.08,61.01,61.06,8156.0,56.7842,56.8307,56.7656,56.8121,8156.0
2020-08-18 13:00:00,61.03,61.03,60.85,60.94,15088.0,56.7842,56.7842,56.6167,56.7004,15088.0
2020-08-18 13:05:00,60.94,61.01,60.89,61.0,9132.0,56.7004,56.7656,56.6539,56.7563,9132.0
2020-08-18 13:10:00,61.01,61.18,60.99,61.12,19833.0,56.7656,56.9237,56.747,56.8679,19833.0
2020-08-18 13:15:00,61.11,61.13,60.97,61.0,8401.0,56.8586,56.8772,56.7283,56.7563,8401.0
2020-08-18 13:20:00,61.01,61.02,60.74,60.84,22077.0,56.7656,56.7749,56.5144,56.6074,22077.0
2020-08-18 13:25:00,60.86,60.93,60.79,60.84,13942.0,56.626,56.6911,56.5609,56.6074,13942.0
2020-08-18 13:30:00,60.88,60.94,60.88,60.91,7239.0,56.6446,56.7004,56.6446,56.6725,7239.0
2020-08-18 13:35:00,60.95,61.03,60.92,61.03,14019.0,56.7097,56.7842,56.6818,56.7842,14019.0
2020-08-18 13:40:00,61.01,61.05,60.91,60.97,9900.0,56.7656,56.8028,56.6725,56.7283,9900.0
2020-08-18 13:45:00,60.98,61.07,60.96,61.05,4529.0,56.7377,56.8214,56.719,56.8028,4529.0
2020-08-18 13:50:00,61.02,61.09,60.98,61.07,11125.0,56.7749,56.84,56.7377,56.8214,11125.0
2020-08-18 13:55:00,61.08,61.09,60.89,60.89,5248.0,56.8307,56.84,56.6539,56.6539,5248.0
2020-08-18 14:00:00,60.88,60.92,60.84,60.89,4259.0,56.6446,56.6818,56.6074,56.6539,4259.0
2020-08-18 14:05:00,60.86,60.92,60.79,60.84,9116.0,56.626,56.6818,56.5609,56.6074,9116.0
2020-08-18 14:10:00,60.87,60.87,60.7,60.72,4971.0,56.6353,56.6353,56.4771,56.4957,4971.0
2020-08-18 14:15:00,60.75,60.77,60.69,60.73,3744.0,56.5237,56.5423,56.4678,56.505,3744.0
2020-08-18 14:20:00,60.71,60.73,60.66,60.69,4829.0,56.4864,56.505,56.4399,56.4678,4829.0
2020-08-18 14:25:00,60.69,60.75,60.66,60.73,6880.0,56.4678,56.5237,56.4399,56.505,6880.0
2020-08-18 14:30:00,60.71,60.9,60.7,60.9,9544.0,56.4864,56.6632,56.4771,56.6632,9544.0
2020-08-18 14:35:00,60.89,60.89,60.87,60.88,5626.0,56.6539,56.6539,56.6353,56.6446,5626.0
2020-08-18 14:40:00,60.88,60.91,60.86,60.89,16433.0,56.6446,56.6725,56.626,56.6539,16433.0
2020-08-18 14:45:00,60.9,60.91,60.81,60.82,15776.0,56.6632,56.6725,56.5795,56.5888,15776.0
2020-08-18 14:50:00,60.82,60.83,60.61,60.65,24647.0,56.5888,56.5981,56.3934,56.4306,24647.0
2020-08-18 14:55:00,60.67,60.7,60.58,60.7,8844.0,56.4492,56.4771,56.3655,56.4771,8844.0
2020-08-18 15:00:00,60.71,60.71,60.63,60.71,10315.0,56.4864,56.4864,56.412,56.4864,10315.0
2020-08-18 15:05:00,60.71,60.79,60.71,60.71,8292.0,56.4864,56.5609,56.4864,56.4864,8292.0
2020-08-18 15:10:00,60.72,60.92,60.72,60.9,7620.0,56.4957,56.6818,56.4957,56.6632,7620.0
2020-08-18 15:15:00,60.9,60.93,60.84,60.88,7131.0,56.6632,56.6911,56.6074,56.6446,7131.0
2020-08-18 15:20:00,60.87,60.96,60.85,60.85,5687.0,56.6353,56.719,56.6167,56.6167,5687.0
2020-08-18 15:25:00,60.82,60.85,60.76,60.8,9894.0,56.5888,56.6167,56.533,56.5702,9894.0
2020-08-18 15:30:00,60.78,60.92,60.78,60.92,6376.0,56.5516,56.6818,56.5516,56.6818,6376.0
2020-08-18 15:35:00,60.94,60.94,60.78,60.79,8413.0,56.7004,56.7004,56.5516,56.5609,8413.0
2020-08-18 15:40:00,60.78,60.86,60.78,60.78,10899.0,56.5516,56.626,56.5516,56.5516,10899.0
2020-08-18 15:45:00,60.78,60.78,60.69,60.74,21700.0,56.5516,56.5516,56.4678,56.5144,21700.0
2020-08-18 15:50:00,60.76,60.79,60.61,60.69,42415.0,56.533,56.5609,56.3934,56.4678,42415.0
2020-08-18 15:55:00,60.69,60.8,60.59,60.74,107479.0,56.4678,56.5702,56.3748,56.5144,107479.0
2020-08-19 09:30:00,60.14,60.17,59.72,60.04,84143.0,55.9561,55.984,55.5653,55.863,84143.0
2020-08-19 09:35:00,60.01,60.3,59.99,60.29,12516.0,55.8351,56.105,55.8165,56.0957,12516.0
2020-08-19 09:40:00,60.29,60.29,59.63,59.72,38745.0,56.0957,56.0957,55.4816,55.5653,38745.0
2020-08-19 09:45:00,59.74,59.78,59.42,59.45,25078.0,55.5839,55.6211,55.2862,55.3141,25078.0
2020-08-19 09:50:00,59.46,59.71,59.39,59.43,18652.0,55.3234,55.556,55.2583,55.2955,18652.0
2020-08-19 09:55:00,59.42,59.48,59.19,59.38,30701.0,55.2862,55.342,55.0722,55.249,30701.0
2020-08-19 10:00:00,59.33,59.45,59.05,59.36,23185.0,55.2024,55.3141,54.9419,55.2304,23185.0
2020-08-19 10:05:00,59.36,59.44,59.24,59.44,23702.0,55.2304,55.3048,55.1187,55.3048,23702.0
2020-08-19 10:10:00,59.46,59.82,59.45,59.73,10262.0,55.3234,55.6584,55.3141,55.5746,10262.0
2020-08-19 10:15:00,59.77,59.86,59.67,59.86,15895.0,55.6118,55.6956,55.5188,55.6956,15895.0
2020-08-19 10:20:00,59.86,59.88,59.53,59.62,14641.0,55.6956,55.7142,55.3885,55.4723,14641.0
2020-08-19 10:25:00,59.68,59.76,59.47,59.48,7566.0,55.5281,55.6025,55.3327,55.342,7566.0
2020-08-19 10:30:00,59.58,59.87,59.58,59.76,2100.0,55.4351,55.7049,55.4351,55.6025,2100.0
2020-08-19 10:35:00,59.77,59.78,59.42,59.47,7158.0,55.6118,55.6211,55.2862,55.3327,7158.0
2020-08-19 10:40:00,59.57,59.57,58.96,58.99,33714.0,55.4257,55.4257,54.8582,54.8861,33714.0
2020-08-19 10:45:00,58.97,58.98,58.61,58.94,42146.0,54.8675,54.8768,54.5325,54.8396,42146.0
2020-08-19 10:50:00,58.93,58.93,58.58,58.79,25553.0,54.8303,54.8303,54.5046,54.7,25553.0
2020-08-19 10:55:00,58.8,58.8,58.25,58.5,34169.0,54.7093,54.7093,54.1976,54.4302,34169.0
2020-08-19 11:00:00,58.54,58.71,58.49,58.63,25524.0,54.4674,54.6256,54.4209,54.5511,25524.0
2020-08-19 11:05:00,58.62,58.69,58.39,58.47,20404.0,54.5418,54.607,54.3278,54.4023,20404.0
2020-08-19 11:10:00,58.47,58.66,58.19,58.19,28069.0,54.4023,54.5791,54.1418,54.1418,28069.0
2020-08-19 11:15:00,58.3,58.43,58.16,58.36,12824.0,54.2441,54.3651,54.1138,54.2999,12824.0
2020-08-19 11:20:00,58.37,58.41,58.08,58.37,21378.0,54.3092,54.3464,54.0394,54.3092,21378.0
2020-08-19 11:25:00,58.3,58.31,58.05,58.31,11290.0,54.2441,54.2534,54.0115,54.2534,11290.0
2020-08-19 11:30:00,58.31,58.59,58.31,58.55,15936.0,54.2534,54.5139,54.2534,54.4767,15936.0
2020-08-19 11:35:00,58.56,58.76,58.52,58.72,22997.0,54.486,54.6721,54.4488,54.6349,22997.0
2020-08-19 11:40:00,58.76,58.87,58.63,58.85,17280.0,54.6721,54.7744,54.5511,54.7558,17280.0
2020-08-19 11:45:00,58.83,58.83,58.63,58.77,9181.0,54.7372,54.7372,54.5511,54.6814,9181.0
2020-08-19 11:50:00,58.82,58.98,58.77,58.85,12535.0,54.7279,54.8768,54.6814,54.7558,12535.0
2020-08-19 11:55:00,58.86,58.91,58.74,58.82,8700.0,54.7651,54.8117,54.6535,54.7279,8700.0
2020-08-19 12:00:00,58.79,58.95,58.76,58.92,6222.0,54.7,54.8489,54.6721,54.821,6222.0
2020-08-19 12:05:00,58.98,59.02,58.8,58.96,12837.0,54.8768,54.914,54.7093,54.8582,12837.0
2020-08-19 12:10:00,58.97,59.11,58.95,58.95,6579.0,54.8675,54.9977,54.8489,54.8489,6579.0
2020-08-19 12:15:00,58.98,59.08,58.95,58.98,7293.0,54.8768,54.9698,54.8489,54.8768,7293.0
2020-08-19 12:20:00,58.96,58.96,58.83,58.89,10150.0,54.8582,54.8582,54.7372,54.7931,10150.0
2020-08-19 12:25:00,58.86,58.86,58.74,58.79,9170.0,54.7651,54.7651,54.6535,54.7,9170.0
2020-08-19 12:30:00,58.79,58.82,58.64,58.65,10588.0,54.7,54.7279,54.5604,54.5698,10588.0
2020-08-19 12:35:00,58.66,58.76,58.64,58.74,6957.0,54.5791,54.6721,54.5604,54.6535,6957.0
2020-08-19 12:40:00,58.72,58.9,58.7,58.84,9587.0,54.6349,54.8024,54.6163,54.7465,9587.0
2020-08-19 12:45:00,58.83,58.9,58.82,58.87,18066.0,54.7372,54.8024,54.7279,54.7744,18066.0
2020-08-19 12:50:00,58.87,59.02,58.87,58.98,6209.0,54.7744,54.914,54.7744,54.8768,6209.0
2020-08-19 12:55:00,58.98,59.09,58.95,59.05,12628.0,54.8768,54.9791,54.8489,54.9419,12628.0
2020-08-19 13:00:00,59.06,59.06,58.85,58.89,7086.0,54.9512,54.9512,54.7558,54.7931,7086.0
2020-08-19 13:05:00,58.84,58.86,58.72,58.75,10519.0,54.7465,54.7651,54.6349,54.6628,10519.0
2020-08-19 13:10:00,58.69,58.8,58.67,58.72,8063.0,54.607,54.7093,54.5884,54.6349,8063.0
2020-08-19 13:15:00,58.74,58.88,58.73,58.84,6478.0,54.6535,54.7837,54.6442,54.7465,6478.0
2020-08-19 13:20:00,58.84,58.93,58.82,58.83,7194.0,54.7465,54.8303,54.7279,54.7372,7194.0
2020-08-19 13:25:00,58.85,58.92,58.76,58.79,7378.0,54.7558,54.821,54.6721,54.7,7378.0
2020-08-19 13:30:00,58.83,58.97,58.82,58.97,6310.0,54.7372,54.8675,54.7279,54.8675,6310.0
2020-08-19 13:35:00,58.96,59.0,58.93,58.98,6007.0,54.8582,54.8954,54.8303,54.8768,6007.0
2020-08-19 13:40:00,58.97,58.98,58.93,58.95,5676.0,54.8675,54.8768,54.8303,54.8489,5676.0
2020-08-19 13:45:00,58.96,59.35,58.95,59.33,19751.0,54.8582,55.2211,54.8489,55.2024,19751.0
2020-08-19 13:50:00,59.3,59.32,59.14,59.14,11372.0,55.1745,55.1931,55.0257,55.0257,11372.0
2020-08-19 13:55:00,59.15,59.25,59.15,59.17,7955.0,55.035,55.128,55.035,55.0536,7955.0
2020-08-19 14:00:00,59.19,59.53,59.15,59.2,19499.0,55.0722,55.3885,55.035,55.0815,19499.0
2020-08-19 14:05:00,59.25,59.25,58.42,58.47,13016.0,55.128,55.128,54.3558,54.4023,13016.0
2020-08-19 14:10:00,58.47,58.67,58.11,58.13,23330.0,54.4023,54.5884,54.0673,54.0859,23330.0
2020-08-19 14:15:00,58.12,58.19,57.65,57.78,40263.0,54.0766,54.1418,53.6393,53.7603,40263.0
2020-08-19 14:20:00,57.81,57.93,57.47,57.89,23294.0,53.7882,53.8998,53.4718,53.8626,23294.0
2020-08-19 14:25:00,57.9,58.19,57.8,58.06,24350.0,53.8719,54.1418,53.7789,54.0208,24350.0
2020-08-19 14:30:00,58.05,58.11,57.76,58.07,14786.0,54.0115,54.0673,53.7417,54.0301,14786.0
2020-08-19 14:35:00,58.06,58.07,57.71,57.91,26587.0,54.0208,54.0301,53.6951,53.8812,26587.0
2020-08-19 14:40:00,57.96,58.09,57.7,57.72,19477.0,53.9278,54.0487,53.6858,53.7045,19477.0
2020-08-19 14:45:00,57.8,58.04,57.8,57.91,9766.0,53.7789,54.0022,53.7789,53.8812,9766.0
2020-08-19 14:50:00,57.93,58.25,57.93,58.2,21053.0,53.8998,54.1976,53.8998,54.1511,21053.0
2020-08-19 14:55:00,58.19,58.38,58.15,58.33,16877.0,54.1418,54.3185,54.1045,54.272,16877.0
2020-08-19 15:00:00,58.3,58.42,58.18,58.21,39338.0,54.2441,54.3558,54.1324,54.1604,39338.0
2020-08-19 15:05:00,58.23,58.31,58.19,58.21,25407.0,54.179,54.2534,54.1418,54.1604,25407.0
2020-08-19 15:10:00,58.21,58.47,58.17,58.43,35667.0,54.1604,54.4023,54.1231,54.3651,35667.0
2020-08-19 15:15:00,58.46,58.49,58.22,58.25,36567.0,54.393,54.4209,54.1697,54.1976,36567.0
2020-08-19 15:20:00,58.24,58.38,58.21,58.29,33462.0,54.1883,54.3185,54.1604,54.2348,33462.0
2020-08-19 15:25:00,58.3,58.42,58.12,58.22,36123.0,54.2441,54.3558,54.0766,54.1697,36123.0
2020-08-19 15:30:00,58.23,58.33,57.94,57.97,38341.0,54.179,54.272,53.9091,53.9371,38341.0
2020-08-19 15:35:00,57.97,58.05,57.81,57.82,41635.0,53.9371,54.0115,53.7882,53.7975,41635.0
2020-08-19 15:40:00,57.82,58.0,57.77,57.98,51122.0,53.7975,53.965,53.751,53.9464,51122.0
2020-08-19 15:45:00,57.97,57.97,57.82,57.83,51128.0,53.9371,53.9371,53.7975,53.8068,51128.0
2020-08-19 15:50:00,57.83,57.94,57.76,57.83,73600.0,53.8068,53.9091,53.7417,53.8068,73600.0
2020-08-19 15:55:00,57.83,57.99,57.83,57.9,189787.0,53.8068,53.9557,53.8068,53.8719,189787.0
2020-08-20 09:30:00,57.79,57.95,57.46,57.86,94619.0,53.7696,53.9184,53.4625,53.8347,94619.0
2020-08-20 09:35:00,57.89,58.24,57.89,57.93,39304.0,53.8626,54.1883,53.8626,53.8998,39304.0
2020-08-20 09:40:00,57.91,57.91,57.49,57.84,32038.0,53.8812,53.8812,53.4905,53.8161,32038.0
2020-08-20 09:45:00,57.79,58.16,57.75,58.13,20019.0,53.7696,54.1138,53.7324,54.0859,20019.0
2020-08-20 09:50:00,58.15,58.25,57.85,57.99,9544.0,54.1045,54.1976,53.8254,53.9557,9544.0
2020-08-20 09:55:00,58.0,58.04,57.59,57.65,13692.0,53.965,54.0022,53.5835,53.6393,13692.0
2020-08-20 10:00:00,57.6,57.65,57.43,57.47,26136.0,53.5928,53.6393,53.4346,53.4718,26136.0
2020-08-20 10:05:00,57.53,57.82,57.53,57.77,14286.0,53.5277,53.7975,53.5277,53.751,14286.0
2020-08-20 10:10:00,57.85,57.88,57.64,57.64,18711.0,53.8254,53.8533,53.63,53.63,18711.0
2020-08-20 10:15:00,57.65,57.97,57.65,57.97,8675.0,53.6393,53.9371,53.6393,53.9371,8675.0
2020-08-20 10:20:00,57.96,58.18,57.96,58.09,19989.0,53.9278,54.1324,53.9278,54.0487,19989.0
2020-08-20 10:25:00,58.13,58.25,57.94,58.09,16389.0,54.0859,54.1976,53.9091,54.0487,16389.0
2020-08-20 10:30:00,58.13,58.36,58.1,58.36,18549.0,54.0859,54.2999,54.058,54.2999,18549.0
2020-08-20 10:35:00,58.37,58.44,58.24,58.26,15189.0,54.3092,54.3744,54.1883,54.2069,15189.0
2020-08-20 10:40:00,58.22,58.38,58.19,58.35,10127.0,54.1697,54.3185,54.1418,54.2906,10127.0
2020-08-20 10:45:00,58.34,58.57,58.28,58.53,18906.0,54.2813,54.4953,54.2255,54.4581,18906.0
2020-08-20 10:50:00,58.53,58.86,58.48,58.77,29027.0,54.4581,54.7651,54.4116,54.6814,29027.0
2020-08-20 10:55:00,58.74,58.84,58.6,58.69,16702.0,54.6535,54.7465,54.5232,54.607,16702.0
2020-08-20 11:00:00,58.68,58.81,58.53,58.81,34074.0,54.5977,54.7186,54.4581,54.7186,34074.0
2020-08-20 11:05:00,58.81,58.84,58.46,58.48,8457.0,54.7186,54.7465,54.393,54.4116,8457.0
2020-08-20 11:10:00,58.49,58.76,58.48,58.69,11273.0,54.4209,54.6721,54.4116,54.607,11273.0
2020-08-20 11:15:00,58.69,58.81,58.65,58.8,7770.0,54.607,54.7186,54.5698,54.7093,7770.0
2020-08-20 11:20:00,58.78,59.0,58.78,59.0,16181.0,54.6907,54.8954,54.6907,54.8954,16181.0
2020-08-20 11:25:00,58.99,59.07,58.89,58.92,10142.0,54.8861,54.9605,54.7931,54.821,10142.0
2020-08-20 11:30:00,58.92,59.01,58.88,58.91,5657.0,54.821,54.9047,54.7837,54.8117,5657.0
2020-08-20 11:35:00,58.96,59.21,58.96,59.15,10705.0,54.8582,55.0908,54.8582,55.035,10705.0
2020-08-20 11:40:00,59.16,59.16,58.85,58.85,7001.0,55.0443,55.0443,54.7558,54.7558,7001.0
2020-08-20 11:45:00,58.87,58.94,58.78,58.82,15046.0,54.7744,54.8396,54.6907,54.7279,15046.0
2020-08-20 11:50:00,58.83,58.85,58.62,58.65,8539.0,54.7372,54.7558,54.5418,54.5698,8539.0
2020-08-20 11:55:00,58.68,58.73,58.65,58.69,3949.0,54.5977,54.6442,54.5698,54.607,3949.0
2020-08-20 12:00:00,58.7,58.73,58.54,58.56,6837.0,54.6163,54.6442,54.4674,54.486,6837.0
2020-08-20 12:05:00,58.57,58.62,58.54,58.56,5487.0,54.4953,54.5418,54.4674,54.486,5487.0
2020-08-20 12:10:00,58.59,58.63,58.51,58.56,8960.0,54.5139,54.5511,54.4395,54.486,8960.0
2020-08-20 12:15:00,58.53,58.53,58.28,58.36,21447.0,54.4581,54.4581,54.2255,54.2999,21447.0
2020-08-20 12:20:00,58.38,58.41,58.34,58.38,4023.0,54.3185,54.3464,54.2813,54.3185,4023.0
2020-08-20 12:25:00,58.43,58.47,58.29,58.32,9848.0,54.3651,54.4023,54.2348,54.2627,9848.0
2020-08-20 12:30:00,58.31,58.39,58.25,58.3,4775.0,54.2534,54.3278,54.1976,54.2441,4775.0
2020-08-20 12:35:00,58.36,58.39,58.3,58.34,2748.0,54.2999,54.3278,54.2441,54.2813,2748.0
2020-08-20 12:40:00,58.32,58.32,58.15,58.15,8142.0,54.2627,54.2627,54.1045,54.1045,8142.0
2020-08-20 12:45:00,58.15,58.26,58.15,58.23,6561.0,54.1045,54.2069,54.1045,54.179,6561.0
2020-08-20 12:50:00,58.24,58.34,58.16,58.34,5221.0,54.1883,54.2813,54.1138,54.2813,5221.0
2020-08-20 12:55:00,58.35,58.39,58.21,58.26,8450.0,54.2906,54.3278,54.1604,54.2069,8450.0
2020-08-20 13:00:00,58.3,58.35,58.24,58.28,6304.0,54.2441,54.2906,54.1883,54.2255,6304.0
2020-08-20 13:05:00,58.26,58.26,58.01,58.03,16638.0,54.2069,54.2069,53.9743,53.9929,16638.0
2020-08-20 13:10:00,58.08,58.08,57.89,57.9,15013.0,54.0394,54.0394,53.8626,53.8719,15013.0
2020-08-20 13:15:00,57.92,58.08,57.92,57.96,7529.0,53.8905,54.0394,53.8905,53.9278,7529.0
2020-08-20 13:20:00,57.95,58.04,57.94,58.02,5813.0,53.9184,54.0022,53.9091,53.9836,5813.0
2020-08-20 13:25:00,58.02,58.04,57.92,58.04,10141.0,53.9836,54.0022,53.8905,54.0022,10141.0
2020-08-20 13:30:00,58.07,58.09,57.95,58.01,7190.0,54.0301,54.0487,53.9184,53.9743,7190.0
2020-08-20 13:35:00,58.03,58.15,58.03,58.13,7128.0,53.9929,54.1045,53.9929,54.0859,7128.0
2020-08-20 13:40:00,58.12,58.14,58.08,58.14,6871.0,54.0766,54.0952,54.0394,54.0952,6871.0
2020-08-20 13:45:00,58.12,58.23,58.12,58.21,5119.0,54.0766,54.179,54.0766,54.1604,5119.0
2020-08-20 13:50:00,58.2,58.2,58.09,58.1,2869.0,54.1511,54.1511,54.0487,54.058,2869.0
2020-08-20 13:55:00,58.1,58.1,58.01,58.04,13749.0,54.058,54.058,53.9743,54.0022,13749.0
2020-08-20 14:00:00,58.05,58.11,57.92,57.99,16200.0,54.0115,54.0673,53.8905,53.9557,16200.0
2020-08-20 14:05:00,58.0,58.01,57.98,58.01,5495.0,53.965,53.9743,53.9464,53.9743,5495.0
2020-08-20 14:10:00,58.0,58.13,58.0,58.11,5216.0,53.965,54.0859,53.965,54.0673,5216.0
2020-08-20 14:15:00,58.08,58.21,58.07,58.18,6246.0,54.0394,54.1604,54.0301,54.1324,6246.0
2020-08-20 14:20:00,58.19,58.35,58.19,58.3,5232.0,54.1418,54.2906,54.1418,54.2441,5232.0
2020-08-20 14:25:00,58.3,58.38,58.26,58.32,8076.0,54.2441,54.3185,54.2069,54.2627,8076.0
2020-08-20 14:30:00,58.34,58.34,58.22,58.31,5677.0,54.2813,54.2813,54.1697,54.2534,5677.0
2020-08-20 14:35:00,58.33,58.34,58.25,58.34,4458.0,54.272,54.2813,54.1976,54.2813,4458.0
2020-08-20 14:40:00,58.3,58.3,58.15,58.18,3031.0,54.2441,54.2441,54.1045,54.1324,3031.0
2020-08-20 14:45:00,58.2,58.28,58.13,58.25,13176.0,54.1511,54.2255,54.0859,54.1976,13176.0
2020-08-20 14:50:00,58.26,58.3,58.19,58.21,18500.0,54.2069,54.2441,54.1418,54.1604,18500.0
2020-08-20 14:55:00,58.23,58.4,58.23,58.39,7221.0,54.179,54.3371,54.179,54.3278,7221.0
2020-08-20 15:00:00,58.37,58.46,58.3,58.46,13592.0,54.3092,54.393,54.2441,54.393,13592.0
2020-08-20 15:05:00,58.47,58.57,58.41,58.54,13323.0,54.4023,54.4953,54.3464,54.4674,13323.0
2020-08-20 15:10:00,58.53,58.53,58.35,58.44,20111.0,54.4581,54.4581,54.2906,54.3744,20111.0
2020-08-20 15:15:00,58.44,58.53,58.37,58.41,14631.0,54.3744,54.4581,54.3092,54.3464,14631.0
2020-08-20 15:20:00,58.42,58.58,58.4,58.57,11059.0,54.3558,54.5046,54.3371,54.4953,11059.0
2020-08-20 15:25:00,58.57,58.68,58.55,58.66,25077.0,54.4953,54.5977,54.4767,54.5791,25077.0
2020-08-20 15:30:00,58.66,58.8,58.6,58.78,17531.0,54.5791,54.7093,54.5232,54.6907,17531.0
2020-08-20 15:35:00,58.78,58.87,58.75,58.86,10568.0,54.6907,54.7744,54.6628,54.7651,10568.0
2020-08-20 15:40:00,58.85,59.0,58.83,58.92,16319.0,54.7558,54.8954,54.7372,54.821,16319.0
2020-08-20 15:45:00,58.95,59.03,58.78,58.78,29944.0,54.8489,54.9233,54.6907,54.6907,29944.0
2020-08-20 15:50:00,58.79,58.95,58.78,58.88,22144.0,54.7,54.8489,54.6907,54.7837,22144.0
2020-08-20 15:55:00,58.88,59.2,58.84,58.89,166373.0,54.7837,55.0815,54.7465,54.7931,166373.0
2020-08-21 09:30:00,57.57,57.86,57.46,57.82,79703.0,53.5649,53.8347,53.4625,53.7975,79703.0
2020-08-21 09:35:00,57.82,57.88,57.31,57.38,35961.0,53.7975,53.8533,53.323,53.3881,35961.0
2020-08-21 09:40:00,57.33,57.75,57.22,57.58,40097.0,53.3416,53.7324,53.2392,53.5742,40097.0
2020-08-21 09:45:00,57.53,57.53,57.11,57.23,28092.0,53.5277,53.5277,53.1369,53.2485,28092.0
2020-08-21 09:50:00,57.22,57.22,56.84,57.03,23320.0,53.2392,53.2392,52.8857,53.0625,23320.0
2020-08-21 09:55:00,57.05,57.27,56.95,57.27,13893.0,53.0811,53.2858,52.988,53.2858,13893.0
2020-08-21 10:00:00,57.28,57.28,56.65,56.8,44006.0,53.2951,53.2951,52.7089,52.8485,44006.0
2020-08-21 10:05:00,56.82,57.03,56.62,56.77,25106.0,52.8671,53.0625,52.681,52.8205,25106.0
2020-08-21 10:10:00,56.73,57.05,56.6,56.93,49699.0,52.7833,53.0811,52.6624,52.9694,49699.0
2020-08-21 10:15:00,56.93,57.1,56.86,57.04,16225.0,52.9694,53.1276,52.9043,53.0718,16225.0
2020-08-21 10:20:00,57.0,57.12,56.95,56.98,11304.0,53.0345,53.1462,52.988,53.0159,11304.0
2020-08-21 10:25:00,56.93,57.2,56.93,57.08,20933.0,52.9694,53.2206,52.9694,53.109,20933.0
2020-08-21 10:30:00,57.09,57.17,56.84,56.84,22593.0,53.1183,53.1927,52.8857,52.8857,22593.0
2020-08-21 10:35:00,56.81,57.1,56.76,57.07,12579.0,52.8578,53.1276,52.8112,53.0997,12579.0
2020-08-21 10:40:00,57.09,57.2,57.06,57.17,7589.0,53.1183,53.2206,53.0904,53.1927,7589.0
2020-08-21 10:45:00,57.17,57.48,57.1,57.46,12993.0,53.1927,53.4811,53.1276,53.4625,12993.0
2020-08-21 10:50:00,57.51,57.51,57.38,57.48,13146.0,53.5091,53.5091,53.3881,53.4811,13146.0
2020-08-21 10:55:00,57.48,57.7,57.43,57.69,42119.0,53.4811,53.6858,53.4346,53.6765,42119.0
2020-08-21 11:00:00,57.7,57.75,57.32,57.35,26018.0,53.6858,53.7324,53.3323,53.3602,26018.0
2020-08-21 11:05:00,57.35,57.43,57.23,57.33,16303.0,53.3602,53.4346,53.2485,53.3416,16303.0
2020-08-21 11:10:00,57.33,57.45,57.22,57.25,17293.0,53.3416,53.4532,53.2392,53.2671,17293.0
2020-08-21 11:15:00,57.24,57.49,57.24,57.46,5860.0,53.2578,53.4905,53.2578,53.4625,5860.0
2020-08-21 11:20:00,57.44,57.59,57.44,57.59,11614.0,53.4439,53.5835,53.4439,53.5835,11614.0
2020-08-21 11:25:00,57.6,57.72,57.56,57.57,16085.0,53.5928,53.7045,53.5556,53.5649,16085.0
2020-08-21 11:30:00,57.58,57.58,57.26,57.26,17604.0,53.5742,53.5742,53.2765,53.2765,17604.0
2020-08-21 11:35:00,57.28,57.34,57.11,57.18,15617.0,53.2951,53.3509,53.1369,53.202,15617.0
2020-08-21 11:40:00,57.17,57.18,57.06,57.11,17706.0,53.1927,53.202,53.0904,53.1369,17706.0
2020-08-21 11:45:00,57.09,57.13,56.97,57.1,15867.0,53.1183,53.1555,53.0066,53.1276,15867.0
2020-08-21 11:50:00,57.1,57.15,57.03,57.08,9817.0,53.1276,53.1741,53.0625,53.109,9817.0
2020-08-21 11:55:00,57.09,57.23,57.09,57.18,5802.0,53.1183,53.2485,53.1183,53.202,5802.0
2020-08-21 12:00:00,57.17,57.17,56.92,57.0,18214.0,53.1927,53.1927,52.9601,53.0345,18214.0
2020-08-21 12:05:00,57.02,57.1,57.02,57.08,6338.0,53.0531,53.1276,53.0531,53.109,6338.0
2020-08-21 12:10:00,57.08,57.14,57.03,57.14,7306.0,53.109,53.1648,53.0625,53.1648,7306.0
2020-08-21 12:15:00,57.13,57.17,57.09,57.17,5400.0,53.1555,53.1927,53.1183,53.1927,5400.0
2020-08-21 12:20:00,57.17,57.23,57.16,57.22,4913.0,53.1927,53.2485,53.1834,53.2392,4913.0
2020-08-21 12:25:00,57.22,57.22,57.05,57.06,4478.0,53.2392,53.2392,53.0811,53.0904,4478.0
2020-08-21 12:30:00,57.06,57.06,56.87,56.88,11082.0,53.0904,53.0904,52.9136,52.9229,11082.0
2020-08-21 12:35:00,56.88,56.98,56.79,56.81,10766.0,52.9229,53.0159,52.8391,52.8578,10766.0
2020-08-21 12:40:00,56.8,56.87,56.78,56.83,17826.0,52.8485,52.9136,52.8298,52.8764,17826.0
2020-08-21 12:45:00,56.83,56.98,56.81,56.96,9540.0,52.8764,53.0159,52.8578,52.9973,9540.0
2020-08-21 12:50:00,56.94,57.1,56.89,57.1,9051.0,52.9787,53.1276,52.9322,53.1276,9051.0
2020-08-21 12:55:00,57.08,57.15,57.06,57.09,10073.0,53.109,53.1741,53.0904,53.1183,10073.0
2020-08-21 13:00:00,57.1,57.15,57.06,57.13,6193.0,53.1276,53.1741,53.0904,53.1555,6193.0
2020-08-21 13:05:00,57.13,57.16,57.05,57.16,4693.0,53.1555,53.1834,53.0811,53.1834,4693.0
2020-08-21 13:10:00,57.17,57.23,57.17,57.21,8938.0,53.1927,53.2485,53.1927,53.2299,8938.0
2020-08-21 13:15:00,57.22,57.26,57.16,57.23,5646.0,53.2392,53.2765,53.1834,53.2485,5646.0
2020-08-21 13:20:00,57.24,57.27,57.16,57.18,9182.0,53.2578,53.2858,53.1834,53.202,9182.0
2020-08-21 13:25:00,57.19,57.31,57.18,57.28,7358.0,53.2113,53.323,53.202,53.2951,7358.0
2020-08-21 13:30:00,57.28,57.39,57.24,57.36,8342.0,53.2951,53.3974,53.2578,53.3695,8342.0
2020-08-21 13:35:00,57.35,57.35,57.21,57.21,5410.0,53.3602,53.3602,53.2299,53.2299,5410.0
2020-08-21 13:40:00,57.22,57.24,57.1,57.1,6609.0,53.2392,53.2578,53.1276,53.1276,6609.0
2020-08-21 13:45:00,57.1,57.1,56.98,57.04,18564.0,53.1276,53.1276,53.0159,53.0718,18564.0
2020-08-21 13:50:00,57.02,57.04,56.88,56.9,14132.0,53.0531,53.0718,52.9229,52.9415,14132.0
2020-08-21 13:55:00,56.89,56.98,56.84,56.98,15411.0,52.9322,53.0159,52.8857,53.0159,15411.0
2020-08-21 14:00:00,56.94,56.99,56.89,56.95,8418.0,52.9787,53.0252,52.9322,52.988,8418.0
2020-08-21 14:05:00,56.91,56.98,56.91,56.94,11750.0,52.9508,53.0159,52.9508,52.9787,11750.0
2020-08-21 14:10:00,56.92,56.98,56.92,56.97,9612.0,52.9601,53.0159,52.9601,53.0066,9612.0
2020-08-21 14:15:00,56.97,57.08,56.97,57.08,9548.0,53.0066,53.109,53.0066,53.109,9548.0
2020-08-21 14:20:00,57.1,57.15,57.09,57.13,20111.0,53.1276,53.1741,53.1183,53.1555,20111.0
2020-08-21 14:25:00,57.12,57.13,57.06,57.06,17024.0,53.1462,53.1555,53.0904,53.0904,17024.0
2020-08-21 14:30:00,57.05,57.13,57.04,57.12,17782.0,53.0811,53.1555,53.0718,53.1462,17782.0
2020-08-21 14:35:00,57.11,57.18,57.09,57.09,14388.0,53.1369,53.202,53.1183,53.1183,14388.0
2020-08-21 14:40:00,57.1,57.16,57.04,57.16,18832.0,53.1276,53.1834,53.0718,53.1834,18832.0
2020-08-21 14:45:00,57.16,57.19,57.11,57.16,15416.0,53.1834,53.2113,53.1369,53.1834,15416.0
2020-08-21 14:50:00,57.17,57.24,57.15,57.17,21144.0,53.1927,53.2578,53.1741,53.1927,21144.0
2020-08-21 14:55:00,57.18,57.32,57.16,57.31,18686.0,53.202,53.3323,53.1834,53.323,18686.0
2020-08-21 15:00:00,57.31,57.38,57.29,57.32,24835.0,53.323,53.3881,53.3044,53.3323,24835.0
2020-08-21 15:05:00,57.34,57.47,57.29,57.44,27990.0,53.3509,53.4718,53.3044,53.4439,27990.0
2020-08-21 15:10:00,57.44,57.47,57.4,57.44,20358.0,53.4439,53.4718,53.4067,53.4439,20358.0
2020-08-21 15:15:00,57.44,57.46,57.36,57.43,18730.0,53.4439,53.4625,53.3695,53.4346,18730.0
2020-08-21 15:20:00,57.43,57.46,57.36,57.4,19109.0,53.4346,53.4625,53.3695,53.4067,19109.0
2020-08-21 15:25:00,57.41,57.47,57.4,57.41,21600.0,53.416,53.4718,53.4067,53.416,21600.0
2020-08-21 15:30:00,57.42,57.49,57.26,57.26,25387.0,53.4253,53.4905,53.2765,53.2765,25387.0
2020-08-21 15:35:00,57.27,57.28,57.25,57.26,19628.0,53.2858,53.2951,53.2671,53.2765,19628.0
2020-08-21 15:40:00,57.26,57.26,57.08,57.08,23990.0,53.2765,53.2765,53.109,53.109,23990.0
2020-08-21 15:45:00,57.08,57.15,57.07,57.13,29304.0,53.109,53.1741,53.0997,53.1555,29304.0
2020-08-21 15:50:00,57.14,57.24,57.13,57.24,40986.0,53.1648,53.2578,53.1555,53.2578,40986.0
2020-08-21 15:55:00,57.23,57.3,57.12,57.2,178438.0,53.2485,53.3137,53.1462,53.2206,178438.0
2020-08-24 09:30:00,58.32,58.47,57.81,57.81,104093.0,54.2627,54.4023,53.7882,53.7882,104093.0
2020-08-24 09:35:00,57.83,57.92,57.57,57.88,69368.0,53.8068,53.8905,53.5649,53.8533,69368.0
2020-08-24 09:40:00,57.85,57.86,57.6,57.83,43816.0,53.8254,53.8347,53.5928,53.8068,43816.0
2020-08-24 09:45:00,57.86,58.18,57.86,58.12,70218.0,53.8347,54.1324,53.8347,54.0766,70218.0
2020-08-24 09:50:00,58.1,58.12,57.54,57.61,86510.0,54.058,54.0766,53.537,53.6021,86510.0
2020-08-24 09:55:00,57.61,57.72,57.5,57.54,54283.0,53.6021,53.7045,53.4998,53.537,54283.0
2020-08-24 10:00:00,57.56,57.72,57.4,57.7,27156.0,53.5556,53.7045,53.4067,53.6858,27156.0
2020-08-24 10:05:00,57.71,57.88,57.71,57.72,25397.0,53.6951,53.8533,53.6951,53.7045,25397.0
2020-08-24 10:10:00,57.76,58.02,57.69,57.98,38853.0,53.7417,53.9836,53.6765,53.9464,38853.0
2020-08-24 10:15:00,57.98,57.98,57.81,57.85,11508.0,53.9464,53.9464,53.7882,53.8254,11508.0
2020-08-24 10:20:00,57.85,57.91,57.72,57.78,34607.0,53.8254,53.8812,53.7045,53.7603,34607.0
2020-08-24 10:25:00,57.77,57.82,57.71,57.75,52852.0,53.751,53.7975,53.6951,53.7324,52852.0
2020-08-24 10:30:00,57.79,57.79,57.3,57.41,45724.0,53.7696,53.7696,53.3137,53.416,45724.0
2020-08-24 10:35:00,57.41,57.51,57.35,57.49,52352.0,53.416,53.5091,53.3602,53.4905,52352.0
2020-08-24 10:40:00,57.48,57.48,57.24,57.36,14809.0,53.4811,53.4811,53.2578,53.3695,14809.0
2020-08-24 10:45:00,57.37,57.38,57.1,57.17,39879.0,53.3788,53.3881,53.1276,53.1927,39879.0
2020-08-24 10:50:00,57.18,57.24,57.0,57.04,20482.0,53.202,53.2578,53.0345,53.0718,20482.0
2020-08-24 10:55:00,57.14,57.15,56.88,57.03,28211.0,53.1648,53.1741,52.9229,53.0625,28211.0
2020-08-24 11:00:00,57.01,57.19,56.98,57.05,20088.0,53.0438,53.2113,53.0159,53.0811,20088.0
2020-08-24 11:05:00,57.03,57.2,56.99,57.17,13747.0,53.0625,53.2206,53.0252,53.1927,13747.0
2020-08-24 11:10:00,57.15,57.34,57.15,57.32,23424.0,53.1741,53.3509,53.1741,53.3323,23424.0
2020-08-24 11:15:00,57.31,57.41,57.29,57.38,28574.0,53.323,53.416,53.3044,53.3881,28574.0
2020-08-24 11:20:00,57.37,57.37,57.29,57.34,34174.0,53.3788,53.3788,53.3044,53.3509,34174.0
2020-08-24 11:25:00,57.3,57.31,57.16,57.18,20292.0,53.3137,53.323,53.1834,53.202,20292.0
2020-08-24 11:30:00,57.2,57.37,57.19,57.37,7956.0,53.2206,53.3788,53.2113,53.3788,7956.0
2020-08-24 11:35:00,57.35,57.56,57.35,57.55,11300.0,53.3602,53.5556,53.3602,53.5463,11300.0
2020-08-24 11:40:00,57.54,57.64,57.53,57.63,7800.0,53.537,53.63,53.5277,53.6207,7800.0
2020-08-24 11:45:00,57.62,57.62,57.53,57.53,9331.0,53.6114,53.6114,53.5277,53.5277,9331.0
2020-08-24 11:50:00,57.52,57.52,57.38,57.4,7182.0,53.5184,53.5184,53.3881,53.4067,7182.0
2020-08-24 11:55:00,57.41,57.45,57.35,57.37,4700.0,53.416,53.4532,53.3602,53.3788,4700.0
2020-08-24 12:00:00,57.35,57.52,57.34,57.52,10654.0,53.3602,53.5184,53.3509,53.5184,10654.0
2020-08-24 12:05:00,57.51,57.51,57.41,57.46,11548.0,53.5091,53.5091,53.416,53.4625,11548.0
2020-08-24 12:10:00,57.47,57.59,57.47,57.59,7218.0,53.4718,53.5835,53.4718,53.5835,7218.0
2020-08-24 12:15:00,57.6,57.61,57.54,57.54,5100.0,53.5928,53.6021,53.537,53.537,5100.0
2020-08-24 12:20:00,57.56,57.6,57.53,57.54,28609.0,53.5556,53.5928,53.5277,53.537,28609.0
2020-08-24 12:25:00,57.54,57.55,57.48,57.49,11215.0,53.537,53.5463,53.4811,53.4905,11215.0
2020-08-24 12:30:00,57.49,57.49,57.41,57.41,3800.0,53.4905,53.4905,53.416,53.416,3800.0
2020-08-24 12:35:00,57.45,57.49,57.44,57.46,5811.0,53.4532,53.4905,53.4439,53.4625,5811.0
2020-08-24 12:40:00,57.46,57.47,57.34,57.37,37720.0,53.4625,53.4718,53.3509,53.3788,37720.0
2020-08-24 12:45:00,57.37,57.42,57.36,57.37,10140.0,53.3788,53.4253,53.3695,53.3788,10140.0
2020-08-24 12:50:00,57.37,57.42,57.34,57.41,14278.0,53.3788,53.4253,53.3509,53.416,14278.0
2020-08-24 12:55:00,57.41,57.44,57.36,57.42,4614.0,53.416,53.4439,53.3695,53.4253,4614.0
2020-08-24 13:00:00,57.4,57.49,57.4,57.47,4800.0,53.4067,53.4905,53.4067,53.4718,4800.0
2020-08-24 13:05:00,57.48,57.48,57.45,57.46,3268.0,53.4811,53.4811,53.4532,53.4625,3268.0
2020-08-24 13:10:00,57.47,57.5,57.43,57.46,9998.0,53.4718,53.4998,53.4346,53.4625,9998.0
2020-08-24 13:15:00,57.44,57.44,57.38,57.38,12940.0,53.4439,53.4439,53.3881,53.3881,12940.0
2020-08-24 13:20:00,57.39,57.39,57.35,57.36,4705.0,53.3974,53.3974,53.3602,53.3695,4705.0
2020-08-24 13:25:00,57.37,57.42,57.34,57.41,12943.0,53.3788,53.4253,53.3509,53.416,12943.0
2020-08-24 13:30:00,57.38,57.44,57.34,57.43,8163.0,53.3881,53.4439,53.3509,53.4346,8163.0
2020-08-24 13:35:00,57.43,57.53,57.43,57.49,5792.0,53.4346,53.5277,53.4346,53.4905,5792.0
2020-08-24 13:40:00,57.49,57.5,57.35,57.36,4673.0,53.4905,53.4998,53.3602,53.3695,4673.0
2020-08-24 13:45:00,57.36,57.39,57.32,57.37,13032.0,53.3695,53.3974,53.3323,53.3788,13032.0
2020-08-24 13:50:00,57.36,57.36,57.3,57.33,6966.0,53.3695,53.3695,53.3137,53.3416,6966.0
2020-08-24 13:55:00,57.34,57.41,57.31,57.4,8646.0,53.3509,53.416,53.323,53.4067,8646.0
2020-08-24 14:00:00,57.41,57.44,57.38,57.41,7702.0,53.416,53.4439,53.3881,53.416,7702.0
2020-08-24 14:05:00,57.42,57.5,57.4,57.45,9138.0,53.4253,53.4998,53.4067,53.4532,9138.0
2020-08-24 14:10:00,57.49,57.61,57.48,57.6,14027.0,53.4905,53.6021,53.4811,53.5928,14027.0
2020-08-24 14:15:00,57.58,57.59,57.48,57.49,9666.0,53.5742,53.5835,53.4811,53.4905,9666.0
2020-08-24 14:20:00,57.49,57.49,57.34,57.4,15769.0,53.4905,53.4905,53.3509,53.4067,15769.0
2020-08-24 14:25:00,57.41,57.49,57.38,57.4,11869.0,53.416,53.4905,53.3881,53.4067,11869.0
2020-08-24 14:30:00,57.4,57.52,57.37,57.44,8343.0,53.4067,53.5184,53.3788,53.4439,8343.0
2020-08-24 14:35:00,57.44,57.49,57.37,57.41,7470.0,53.4439,53.4905,53.3788,53.416,7470.0
2020-08-24 14:40:00,57.37,57.41,57.3,57.38,12737.0,53.3788,53.416,53.3137,53.3881,12737.0
2020-08-24 14:45:00,57.38,57.44,57.36,57.42,11051.0,53.3881,53.4439,53.3695,53.4253,11051.0
2020-08-24 14:50:00,57.41,57.44,57.31,57.31,10728.0,53.416,53.4439,53.323,53.323,10728.0
2020-08-24 14:55:00,57.31,57.42,57.31,57.38,9742.0,53.323,53.4253,53.323,53.3881,9742.0
2020-08-24 15:00:00,57.37,57.43,57.3,57.3,8561.0,53.3788,53.4346,53.3137,53.3137,8561.0
2020-08-24 15:05:00,57.29,57.29,57.19,57.21,12853.0,53.3044,53.3044,53.2113,53.2299,12853.0
2020-08-24 15:10:00,57.19,57.2,57.1,57.11,21342.0,53.2113,53.2206,53.1276,53.1369,21342.0
2020-08-24 15:15:00,57.1,57.16,57.06,57.16,11294.0,53.1276,53.1834,53.0904,53.1834,11294.0
2020-08-24 15:20:00,57.16,57.29,57.15,57.26,10555.0,53.1834,53.3044,53.1741,53.2765,10555.0
2020-08-24 15:25:00,57.26,57.26,57.15,57.17,6101.0,53.2765,53.2765,53.1741,53.1927,6101.0
2020-08-24 15:30:00,57.17,57.19,57.13,57.16,10967.0,53.1927,53.2113,53.1555,53.1834,10967.0
2020-08-24 15:35:00,57.13,57.16,57.03,57.05,16528.0,53.1555,53.1834,53.0625,53.0811,16528.0
2020-08-24 15:40:00,57.03,57.07,56.95,56.98,25350.0,53.0625,53.0997,52.988,53.0159,25350.0
2020-08-24 15:45:00,56.97,57.05,56.97,57.02,14587.0,53.0066,53.0811,53.0066,53.0531,14587.0
2020-08-24 15:50:00,57.03,57.12,57.0,57.01,35033.0,53.0625,53.1462,53.0345,53.0438,35033.0
2020-08-24 15:55:00,57.02,57.1,56.99,57.06,71602.0,53.0531,53.1276,53.0252,53.0904,71602.0
2020-08-25 09:30:00,56.78,56.98,56.32,56.58,47197.0,52.8298,53.0159,52.4018,52.6438,47197.0
2020-08-25 09:35:00,56.6,56.87,56.46,56.52,40227.0,52.6624,52.9136,52.5321,52.5879,40227.0
2020-08-25 09:40:00,56.47,56.73,56.4,56.59,15226.0,52.5414,52.7833,52.4763,52.6531,15226.0
2020-08-25 09:45:00,56.61,56.83,56.46,56.63,12518.0,52.6717,52.8764,52.5321,52.6903,12518.0
2020-08-25 09:50:00,56.62,56.71,56.5,56.6,17691.0,52.681,52.7647,52.5693,52.6624,17691.0
2020-08-25 09:55:00,56.63,56.77,56.59,56.7,7929.0,52.6903,52.8205,52.6531,52.7554,7929.0
2020-08-25 10:00:00,56.6,56.62,56.23,56.24,21038.0,52.6624,52.681,52.3181,52.3274,21038.0
2020-08-25 10:05:00,56.24,56.4,56.2,56.2,14691.0,52.3274,52.4763,52.2902,52.2902,14691.0
2020-08-25 10:10:00,56.21,56.49,56.1,56.44,17152.0,52.2995,52.56,52.1972,52.5135,17152.0
2020-08-25 10:15:00,56.4,56.5,56.23,56.31,16348.0,52.4763,52.5693,52.3181,52.3925,16348.0
2020-08-25 10:20:00,56.29,56.31,56.1,56.26,22480.0,52.3739,52.3925,52.1972,52.346,22480.0
2020-08-25 10:25:00,56.27,56.34,56.17,56.21,16084.0,52.3553,52.4205,52.2623,52.2995,16084.0
2020-08-25 10:30:00,56.19,56.26,55.96,56.16,61135.0,52.2809,52.346,52.0669,52.253,61135.0
2020-08-25 10:35:00,56.17,56.26,56.15,56.18,10283.0,52.2623,52.346,52.2437,52.2716,10283.0
2020-08-25 10:40:00,56.17,56.19,56.04,56.07,13738.0,52.2623,52.2809,52.1413,52.1692,13738.0
2020-08-25 10:45:00,56.07,56.07,55.82,55.84,23566.0,52.1692,52.1692,51.9366,51.9552,23566.0
2020-08-25 10:50:00,55.83,55.83,55.51,55.6,55805.0,51.9459,51.9459,51.6482,51.7319,55805.0
2020-08-25 10:55:00,55.57,55.66,55.49,55.64,32748.0,51.704,51.7878,51.6296,51.7692,32748.0
2020-08-25 11:00:00,55.62,55.76,55.57,55.72,32704.0,51.7505,51.8808,51.704,51.8436,32704.0
2020-08-25 11:05:00,55.69,55.78,55.63,55.65,16628.0,51.8157,51.8994,51.7599,51.7785,16628.0
2020-08-25 11:10:00,55.63,55.76,55.54,55.73,16558.0,51.7599,51.8808,51.6761,51.8529,16558.0
2020-08-25 11:15:00,55.72,55.72,55.62,55.64,12290.0,51.8436,51.8436,51.7505,51.7692,12290.0
2020-08-25 11:20:00,55.64,55.64,55.42,55.45,34882.0,51.7692,51.7692,51.5645,51.5924,34882.0
2020-08-25 11:25:00,55.44,55.45,55.22,55.32,56837.0,51.5831,51.5924,51.3784,51.4714,56837.0
2020-08-25 11:30:00,55.32,55.47,55.12,55.44,37983.0,51.4714,51.611,51.2853,51.5831,37983.0
2020-08-25 11:35:00,55.45,55.51,55.36,55.36,12048.0,51.5924,51.6482,51.5086,51.5086,12048.0
2020-08-25 11:40:00,55.35,55.44,55.28,55.35,9405.0,51.4993,51.5831,51.4342,51.4993,9405.0
2020-08-25 11:45:00,55.32,55.44,55.29,55.41,14324.0,51.4714,51.5831,51.4435,51.5552,14324.0
2020-08-25 11:50:00,55.42,55.49,55.35,55.49,9118.0,51.5645,51.6296,51.4993,51.6296,9118.0
2020-08-25 11:55:00,55.5,55.59,55.47,55.57,17947.0,51.6389,51.7226,51.611,51.704,17947.0
2020-08-25 12:00:00,55.58,55.77,55.54,55.77,36848.0,51.7133,51.8901,51.6761,51.8901,36848.0
2020-08-25 12:05:00,55.75,55.76,55.68,55.74,43854.0,51.8715,51.8808,51.8064,51.8622,43854.0
2020-08-25 12:10:00,55.73,55.73,55.48,55.49,10068.0,51.8529,51.8529,51.6203,51.6296,10068.0
2020-08-25 12:15:00,55.49,55.53,55.46,55.46,8019.0,51.6296,51.6668,51.6017,51.6017,8019.0
2020-08-25 12:20:00,55.47,55.48,55.36,55.37,8834.0,51.611,51.6203,51.5086,51.5179,8834.0
2020-08-25 12:25:00,55.37,55.4,55.34,55.35,10511.0,51.5179,51.5459,51.49,51.4993,10511.0
2020-08-25 12:30:00,55.35,55.4,55.3,55.33,13013.0,51.4993,51.5459,51.4528,51.4807,13013.0
2020-08-25 12:35:00,55.35,55.47,55.31,55.47,6606.0,51.4993,51.611,51.4621,51.611,6606.0
2020-08-25 12:40:00,55.48,55.64,55.48,55.63,7314.0,51.6203,51.7692,51.6203,51.7599,7314.0
2020-08-25 12:45:00,55.63,55.65,55.51,55.52,19759.0,51.7599,51.7785,51.6482,51.6575,19759.0
2020-08-25 12:50:00,55.48,55.64,55.46,55.61,18193.0,51.6203,51.7692,51.6017,51.7412,18193.0
2020-08-25 12:55:00,55.6,55.65,55.51,55.57,11842.0,51.7319,51.7785,51.6482,51.704,11842.0
2020-08-25 13:00:00,55.57,55.65,55.52,55.63,14451.0,51.704,51.7785,51.6575,51.7599,14451.0
2020-08-25 13:05:00,55.63,55.7,55.63,55.66,14497.0,51.7599,51.825,51.7599,51.7878,14497.0
2020-08-25 13:10:00,55.65,55.75,55.62,55.73,21758.0,51.7785,51.8715,51.7505,51.8529,21758.0
2020-08-25 13:15:00,55.74,55.76,55.72,55.74,13323.0,51.8622,51.8808,51.8436,51.8622,13323.0
2020-08-25 13:20:00,55.73,55.76,55.7,55.76,11545.0,51.8529,51.8808,51.825,51.8808,11545.0
2020-08-25 13:25:00,55.77,55.85,55.74,55.83,14380.0,51.8901,51.9645,51.8622,51.9459,14380.0
2020-08-25 13:30:00,55.86,55.95,55.86,55.89,31169.0,51.9738,52.0576,51.9738,52.0018,31169.0
2020-08-25 13:35:00,55.88,56.0,55.83,55.99,13090.0,51.9925,52.1041,51.9459,52.0948,13090.0
2020-08-25 13:40:00,56.01,56.06,55.98,56.06,15961.0,52.1134,52.1599,52.0855,52.1599,15961.0
2020-08-25 13:45:00,56.07,56.11,56.06,56.09,17381.0,52.1692,52.2065,52.1599,52.1878,17381.0
2020-08-25 13:50:00,56.1,56.15,56.07,56.11,16339.0,52.1972,52.2437,52.1692,52.2065,16339.0
2020-08-25 13:55:00,56.09,56.27,56.09,56.23,22607.0,52.1878,52.3553,52.1878,52.3181,22607.0
2020-08-25 14:00:00,56.23,56.25,56.14,56.19,27237.0,52.3181,52.3367,52.2344,52.2809,27237.0
2020-08-25 14:05:00,56.19,56.19,56.08,56.09,12198.0,52.2809,52.2809,52.1785,52.1878,12198.0
2020-08-25 14:10:00,56.1,56.22,56.08,56.2,21527.0,52.1972,52.3088,52.1785,52.2902,21527.0
2020-08-25 14:15:00,56.2,56.21,56.1,56.1,24966.0,52.2902,52.2995,52.1972,52.1972,24966.0
2020-08-25 14:20:00,56.08,56.22,56.08,56.21,13642.0,52.1785,52.3088,52.1785,52.2995,13642.0
2020-08-25 14:25:00,56.19,56.31,56.16,56.27,17753.0,52.2809,52.3925,52.253,52.3553,17753.0
2020-08-25 14:30:00,56.26,56.43,56.26,56.37,21097.0,52.346,52.5042,52.346,52.4484,21097.0
2020-08-25 14:35:00,56.37,56.38,56.19,56.21,14767.0,52.4484,52.4577,52.2809,52.2995,14767.0
2020-08-25 14:40:00,56.2,56.3,56.18,56.2,14274.0,52.2902,52.3832,52.2716,52.2902,14274.0
2020-08-25 14:45:00,56.23,56.24,56.12,56.13,6182.0,52.3181,52.3274,52.2158,52.2251,6182.0
2020-08-25 14:50:00,56.15,56.35,56.14,56.35,19621.0,52.2437,52.4298,52.2344,52.4298,19621.0
2020-08-25 14:55:00,56.34,56.5,56.31,56.5,28154.0,52.4205,52.5693,52.3925,52.5693,28154.0
2020-08-25 15:00:00,56.5,56.6,56.45,56.46,40370.0,52.5693,52.6624,52.5228,52.5321,40370.0
2020-08-25 15:05:00,56.44,56.57,56.44,56.52,20364.0,52.5135,52.6345,52.5135,52.5879,20364.0
2020-08-25 15:10:00,56.53,56.71,56.52,56.64,34984.0,52.5972,52.7647,52.5879,52.6996,34984.0
2020-08-25 15:15:00,56.62,56.7,56.58,56.63,18169.0,52.681,52.7554,52.6438,52.6903,18169.0
2020-08-25 15:20:00,56.64,56.64,56.47,56.56,25206.0,52.6996,52.6996,52.5414,52.6252,25206.0
2020-08-25 15:25:00,56.57,56.65,56.51,56.65,13931.0,52.6345,52.7089,52.5786,52.7089,13931.0
2020-08-25 15:30:00,56.65,56.7,56.61,56.67,20995.0,52.7089,52.7554,52.6717,52.7275,20995.0
2020-08-25 15:35:00,56.66,56.74,56.66,56.69,21114.0,52.7182,52.7926,52.7182,52.7461,21114.0
2020-08-25 15:40:00,56.68,56.77,56.67,56.75,22080.0,52.7368,52.8205,52.7275,52.8019,22080.0
2020-08-25 15:45:00,56.75,56.77,56.71,56.76,27088.0,52.8019,52.8205,52.7647,52.8112,27088.0
2020-08-25 15:50:00,56.76,56.81,56.67,56.81,40905.0,52.8112,52.8578,52.7275,52.8578,40905.0
2020-08-25 15:55:00,56.8,56.92,56.65,56.89,86692.0,52.8485,52.9601,52.7089,52.9322,86692.0
2020-08-26 09:30:00,56.15,56.6,56.15,56.52,92702.0,52.2437,52.6624,52.2437,52.5879,92702.0
2020-08-26 09:35:00,56.64,56.93,56.56,56.56,47889.0,52.6996,52.9694,52.6252,52.6252,47889.0
2020-08-26 09:40:00,56.59,57.25,56.59,56.98,76436.0,52.6531,53.2671,52.6531,53.0159,76436.0
2020-08-26 09:45:00,56.98,57.09,56.84,56.85,24675.0,53.0159,53.1183,52.8857,52.895,24675.0
2020-08-26 09:50:00,56.8,56.94,56.7,56.8,47174.0,52.8485,52.9787,52.7554,52.8485,47174.0
2020-08-26 09:55:00,56.79,57.12,56.79,57.1,34688.0,52.8391,53.1462,52.8391,53.1276,34688.0
2020-08-26 10:00:00,57.08,57.29,57.04,57.15,82551.0,53.109,53.3044,53.0718,53.1741,82551.0
2020-08-26 10:05:00,57.16,57.19,57.02,57.05,68751.0,53.1834,53.2113,53.0531,53.0811,68751.0
2020-08-26 10:10:00,57.07,57.55,57.03,57.5,54273.0,53.0997,53.5463,53.0625,53.4998,54273.0
2020-08-26 10:15:00,57.49,57.75,57.49,57.69,18079.0,53.4905,53.7324,53.4905,53.6765,18079.0
2020-08-26 10:20:00,57.68,57.94,57.68,57.9,18385.0,53.6672,53.9091,53.6672,53.8719,18385.0
2020-08-26 10:25:00,57.92,58.01,57.84,57.94,15717.0,53.8905,53.9743,53.8161,53.9091,15717.0
2020-08-26 10:30:00,57.93,58.28,57.92,58.28,25141.0,53.8998,54.2255,53.8905,54.2255,25141.0
2020-08-26 10:35:00,58.27,58.31,58.05,58.05,24921.0,54.2162,54.2534,54.0115,54.0115,24921.0
2020-08-26 10:40:00,58.03,58.09,57.73,57.75,69740.0,53.9929,54.0487,53.7138,53.7324,69740.0
2020-08-26 10:45:00,57.75,57.75,57.52,57.52,17908.0,53.7324,53.7324,53.5184,53.5184,17908.0
2020-08-26 10:50:00,57.53,57.53,57.33,57.4,17235.0,53.5277,53.5277,53.3416,53.4067,17235.0
2020-08-26 10:55:00,57.42,57.68,57.42,57.68,119501.0,53.4253,53.6672,53.4253,53.6672,119501.0
2020-08-26 11:00:00,57.66,57.94,57.6,57.9,31917.0,53.6486,53.9091,53.5928,53.8719,31917.0
2020-08-26 11:05:00,57.94,58.01,57.82,57.98,19397.0,53.9091,53.9743,53.7975,53.9464,19397.0
2020-08-26 11:10:00,58.01,58.2,58.01,58.08,24114.0,53.9743,54.1511,53.9743,54.0394,24114.0
2020-08-26 11:15:00,58.14,58.19,58.01,58.19,11718.0,54.0952,54.1418,53.9743,54.1418,11718.0
2020-08-26 11:20:00,58.19,58.31,58.17,58.26,19502.0,54.1418,54.2534,54.1231,54.2069,19502.0
2020-08-26 11:25:00,58.27,58.38,58.17,58.37,12135.0,54.2162,54.3185,54.1231,54.3092,12135.0
2020-08-26 11:30:00,58.4,58.49,58.37,58.41,8145.0,54.3371,54.4209,54.3092,54.3464,8145.0
2020-08-26 11:35:00,58.43,58.56,58.22,58.35,12021.0,54.3651,54.486,54.1697,54.2906,12021.0
2020-08-26 11:40:00,58.35,58.49,58.28,58.46,20499.0,54.2906,54.4209,54.2255,54.393,20499.0
2020-08-26 11:45:00,58.49,58.53,58.16,58.23,12071.0,54.4209,54.4581,54.1138,54.179,12071.0
2020-08-26 11:50:00,58.24,58.33,58.11,58.12,11516.0,54.1883,54.272,54.0673,54.0766,11516.0
2020-08-26 11:55:00,58.13,58.22,58.01,58.02,13369.0,54.0859,54.1697,53.9743,53.9836,13369.0
2020-08-26 12:00:00,58.04,58.17,58.01,58.17,6500.0,54.0022,54.1231,53.9743,54.1231,6500.0
2020-08-26 12:05:00,58.14,58.17,57.94,57.98,8000.0,54.0952,54.1231,53.9091,53.9464,8000.0
2020-08-26 12:10:00,57.98,58.17,57.98,58.17,2277.0,53.9464,54.1231,53.9464,54.1231,2277.0
2020-08-26 12:15:00,58.18,58.23,58.14,58.22,8937.0,54.1324,54.179,54.0952,54.1697,8937.0
2020-08-26 12:20:00,58.2,58.3,58.17,58.17,6443.0,54.1511,54.2441,54.1231,54.1231,6443.0
2020-08-26 12:25:00,58.16,58.23,58.12,58.12,3807.0,54.1138,54.179,54.0766,54.0766,3807.0
2020-08-26 12:30:00,58.15,58.19,58.1,58.11,3480.0,54.1045,54.1418,54.058,54.0673,3480.0
2020-08-26 12:35:00,58.13,58.14,58.07,58.1,9011.0,54.0859,54.0952,54.0301,54.058,9011.0
2020-08-26 12:40:00,58.09,58.18,58.07,58.08,3782.0,54.0487,54.1324,54.0301,54.0394,3782.0
2020-08-26 12:45:00,58.08,58.17,58.06,58.17,5852.0,54.0394,54.1231,54.0208,54.1231,5852.0
2020-08-26 12:50:00,58.18,58.27,58.18,58.22,4215.0,54.1324,54.2162,54.1324,54.1697,4215.0
2020-08-26 12:55:00,58.22,58.23,58.02,58.04,3692.0,54.1697,54.179,53.9836,54.0022,3692.0
2020-08-26 13:00:00,58.05,58.3,58.05,58.29,5359.0,54.0115,54.2441,54.0115,54.2348,5359.0
2020-08-26 13:05:00,58.3,58.38,58.27,58.38,6338.0,54.2441,54.3185,54.2162,54.3185,6338.0
2020-08-26 13:10:00,58.39,58.53,58.37,58.52,15211.0,54.3278,54.4581,54.3092,54.4488,15211.0
2020-08-26 13:15:00,58.51,58.68,58.49,58.62,11118.0,54.4395,54.5977,54.4209,54.5418,11118.0
2020-08-26 13:20:00,58.63,58.66,58.54,58.58,14824.0,54.5511,54.5791,54.4674,54.5046,14824.0
2020-08-26 13:25:00,58.56,58.59,58.47,58.5,14391.0,54.486,54.5139,54.4023,54.4302,14391.0
2020-08-26 13:30:00,58.5,58.64,58.5,58.51,6512.0,54.4302,54.5604,54.4302,54.4395,6512.0
2020-08-26 13:35:00,58.54,58.62,58.52,58.59,7222.0,54.4674,54.5418,54.4488,54.5139,7222.0
2020-08-26 13:40:00,58.57,58.61,58.52,58.56,4081.0,54.4953,54.5325,54.4488,54.486,4081.0
2020-08-26 13:45:00,58.62,58.69,58.59,58.66,7540.0,54.5418,54.607,54.5139,54.5791,7540.0
2020-08-26 13:50:00,58.69,58.74,58.67,58.68,2276.0,54.607,54.6535,54.5884,54.5977,2276.0
2020-08-26 13:55:00,58.69,58.69,58.62,58.63,4218.0,54.607,54.607,54.5418,54.5511,4218.0
2020-08-26 14:00:00,58.69,58.78,58.69,58.74,7820.0,54.607,54.6907,54.607,54.6535,7820.0
2020-08-26 14:05:00,58.73,58.73,58.54,58.63,19548.0,54.6442,54.6442,54.4674,54.5511,19548.0
2020-08-26 14:10:00,58.66,58.7,58.65,58.67,4361.0,54.5791,54.6163,54.5698,54.5884,4361.0
2020-08-26 14:15:00,58.68,58.7,58.56,58.67,9114.0,54.5977,54.6163,54.486,54.5884,9114.0
2020-08-26 14:20:00,58.71,58.72,58.6,58.63,8400.0,54.6256,54.6349,54.5232,54.5511,8400.0
2020-08-26 14:25:00,58.67,58.67,58.54,58.55,8125.0,54.5884,54.5884,54.4674,54.4767,8125.0
2020-08-26 14:30:00,58.59,58.59,58.31,58.33,14273.0,54.5139,54.5139,54.2534,54.272,14273.0
2020-08-26 14:35:00,58.35,58.38,58.21,58.25,22693.0,54.2906,54.3185,54.1604,54.1976,22693.0
2020-08-26 14:40:00,58.27,58.31,58.01,58.02,14814.0,54.2162,54.2534,53.9743,53.9836,14814.0
2020-08-26 14:45:00,58.02,58.18,58.02,58.18,23561.0,53.9836,54.1324,53.9836,54.1324,23561.0
2020-08-26 14:50:00,58.18,58.21,58.1,58.17,19735.0,54.1324,54.1604,54.058,54.1231,19735.0
2020-08-26 14:55:00,58.17,58.17,58.02,58.07,15437.0,54.1231,54.1231,53.9836,54.0301,15437.0
2020-08-26 15:00:00,58.06,58.07,57.96,57.99,20978.0,54.0208,54.0301,53.9278,53.9557,20978.0
2020-08-26 15:05:00,57.99,58.23,57.99,58.21,22622.0,53.9557,54.179,53.9557,54.1604,22622.0
2020-08-26 15:10:00,58.2,58.39,58.17,58.37,25882.0,54.1511,54.3278,54.1231,54.3092,25882.0
2020-08-26 15:15:00,58.38,58.44,58.27,58.44,15752.0,54.3185,54.3744,54.2162,54.3744,15752.0
2020-08-26 15:20:00,58.44,58.48,58.39,58.45,26547.0,54.3744,54.4116,54.3278,54.3837,26547.0
2020-08-26 15:25:00,58.46,58.56,58.44,58.56,19515.0,54.393,54.486,54.3744,54.486,19515.0
2020-08-26 15:30:00,58.57,58.61,58.36,58.36,25503.0,54.4953,54.5325,54.2999,54.2999,25503.0
2020-08-26 15:35:00,58.36,58.5,58.33,58.43,21815.0,54.2999,54.4302,54.272,54.3651,21815.0
2020-08-26 15:40:00,58.43,58.53,58.4,58.51,26311.0,54.3651,54.4581,54.3371,54.4395,26311.0
2020-08-26 15:45:00,58.51,58.58,58.43,58.53,26387.0,54.4395,54.5046,54.3651,54.4581,26387.0
2020-08-26 15:50:00,58.53,58.56,58.47,58.54,45021.0,54.4581,54.486,54.4023,54.4674,45021.0
2020-08-26 15:55:00,58.54,58.59,58.49,58.51,116369.0,54.4674,54.5139,54.4209,54.4395,116369.0
2020-08-27 09:30:00,59.75,59.85,58.63,58.63,106201.0,55.5932,55.6863,54.5511,54.5511,106201.0
2020-08-27 09:35:00,58.58,59.09,58.33,58.33,50542.0,54.5046,54.9791,54.272,54.272,50542.0
2020-08-27 09:40:00,58.46,58.54,58.1,58.32,35501.0,54.393,54.4674,54.058,54.2627,35501.0
2020-08-27 09:45:00,58.28,58.32,57.56,57.97,65309.0,54.2255,54.2627,53.5556,53.9371,65309.0
2020-08-27 09:50:00,57.86,58.17,57.71,57.95,35157.0,53.8347,54.1231,53.6951,53.9184,35157.0
2020-08-27 09:55:00,57.91,57.91,57.48,57.57,28576.0,53.8812,53.8812,53.4811,53.5649,28576.0
2020-08-27 10:00:00,57.5,57.5,56.93,57.0,49910.0,53.4998,53.4998,52.9694,53.0345,49910.0
2020-08-27 10:05:00,56.99,57.17,56.35,56.5,60783.0,53.0252,53.1927,52.4298,52.5693,60783.0
2020-08-27 10:10:00,56.51,57.2,56.49,57.09,45320.0,52.5786,53.2206,52.56,53.1183,45320.0
2020-08-27 10:15:00,57.06,57.4,56.76,57.4,26425.0,53.0904,53.4067,52.8112,53.4067,26425.0
2020-08-27 10:20:00,57.37,57.37,56.85,57.03,26025.0,53.3788,53.3788,52.895,53.0625,26025.0
2020-08-27 10:25:00,57.08,57.43,57.08,57.29,40189.0,53.109,53.4346,53.109,53.3044,40189.0
2020-08-27 10:30:00,57.3,57.3,57.03,57.08,30244.0,53.3137,53.3137,53.0625,53.109,30244.0
2020-08-27 10:35:00,57.06,57.26,57.06,57.11,14771.0,53.0904,53.2765,53.0904,53.1369,14771.0
2020-08-27 10:40:00,57.1,57.12,56.8,56.87,38844.0,53.1276,53.1462,52.8485,52.9136,38844.0
2020-08-27 10:45:00,56.88,56.88,56.49,56.53,36216.0,52.9229,52.9229,52.56,52.5972,36216.0
2020-08-27 10:50:00,56.49,56.81,56.45,56.62,67574.0,52.56,52.8578,52.5228,52.681,67574.0
2020-08-27 10:55:00,56.62,56.82,56.33,56.74,25932.0,52.681,52.8671,52.4112,52.7926,25932.0
2020-08-27 11:00:00,56.73,57.02,56.71,56.96,21451.0,52.7833,53.0531,52.7647,52.9973,21451.0
2020-08-27 11:05:00,56.91,57.14,56.91,57.05,24818.0,52.9508,53.1648,52.9508,53.0811,24818.0
2020-08-27 11:10:00,57.08,57.09,56.69,56.74,15175.0,53.109,53.1183,52.7461,52.7926,15175.0
2020-08-27 11:15:00,56.77,56.77,56.56,56.68,24927.0,52.8205,52.8205,52.6252,52.7368,24927.0
2020-08-27 11:20:00,56.62,56.92,56.6,56.84,14206.0,52.681,52.9601,52.6624,52.8857,14206.0
2020-08-27 11:25:00,56.77,56.84,56.61,56.69,11175.0,52.8205,52.8857,52.6717,52.7461,11175.0
2020-08-27 11:30:00,56.69,56.95,56.69,56.95,13091.0,52.7461,52.988,52.7461,52.988,13091.0
2020-08-27 11:35:00,56.95,57.21,56.95,57.2,6566.0,52.988,53.2299,52.988,53.2206,6566.0
2020-08-27 11:40:00,57.2,57.41,57.2,57.41,10703.0,53.2206,53.416,53.2206,53.416,10703.0
2020-08-27 11:45:00,57.43,57.64,57.37,57.55,26152.0,53.4346,53.63,53.3788,53.5463,26152.0
2020-08-27 11:50:00,57.59,57.6,57.48,57.59,13475.0,53.5835,53.5928,53.4811,53.5835,13475.0
2020-08-27 11:55:00,57.61,57.62,57.28,57.32,12713.0,53.6021,53.6114,53.2951,53.3323,12713.0
2020-08-27 12:00:00,57.29,57.3,57.13,57.26,8883.0,53.3044,53.3137,53.1555,53.2765,8883.0
2020-08-27 12:05:00,57.36,57.48,57.32,57.47,7812.0,53.3695,53.4811,53.3323,53.4718,7812.0
2020-08-27 12:10:00,57.48,57.52,57.18,57.18,15390.0,53.4811,53.5184,53.202,53.202,15390.0
2020-08-27 12:15:00,57.22,57.4,57.19,57.22,4655.0,53.2392,53.4067,53.2113,53.2392,4655.0
2020-08-27 12:20:00,57.22,57.31,57.13,57.24,3347.0,53.2392,53.323,53.1555,53.2578,3347.0
2020-08-27 12:25:00,57.19,57.21,56.94,56.97,17345.0,53.2113,53.2299,52.9787,53.0066,17345.0
2020-08-27 12:30:00,56.98,57.2,56.98,57.14,14161.0,53.0159,53.2206,53.0159,53.1648,14161.0
2020-08-27 12:35:00,57.13,57.13,56.78,56.82,38589.0,53.1555,53.1555,52.8298,52.8671,38589.0
2020-08-27 12:40:00,56.82,56.99,56.79,56.93,29422.0,52.8671,53.0252,52.8391,52.9694,29422.0
2020-08-27 12:45:00,56.9,56.97,56.7,56.77,17162.0,52.9415,53.0066,52.7554,52.8205,17162.0
2020-08-27 12:50:00,56.78,56.8,56.69,56.76,23100.0,52.8298,52.8485,52.7461,52.8112,23100.0
2020-08-27 12:55:00,56.81,56.92,56.7,56.71,13176.0,52.8578,52.9601,52.7554,52.7647,13176.0
2020-08-27 13:00:00,56.7,56.96,56.6,56.96,18203.0,52.7554,52.9973,52.6624,52.9973,18203.0
2020-08-27 13:05:00,56.85,57.09,56.85,57.06,6872.0,52.895,53.1183,52.895,53.0904,6872.0
2020-08-27 13:10:00,57.05,57.25,57.02,57.17,11639.0,53.0811,53.2671,53.0531,53.1927,11639.0
2020-08-27 13:15:00,57.11,57.22,57.09,57.13,4031.0,53.1369,53.2392,53.1183,53.1555,4031.0
2020-08-27 13:20:00,57.19,57.28,57.19,57.22,4833.0,53.2113,53.2951,53.2113,53.2392,4833.0
2020-08-27 13:25:00,57.23,57.39,57.22,57.39,7310.0,53.2485,53.3974,53.2392,53.3974,7310.0
2020-08-27 13:30:00,57.44,57.45,57.32,57.37,11149.0,53.4439,53.4532,53.3323,53.3788,11149.0
2020-08-27 13:35:00,57.38,57.45,57.26,57.27,6573.0,53.3881,53.4532,53.2765,53.2858,6573.0
2020-08-27 13:40:00,57.25,57.3,57.24,57.28,9572.0,53.2671,53.3137,53.2578,53.2951,9572.0
2020-08-27 13:45:00,57.29,57.54,57.29,57.45,12051.0,53.3044,53.537,53.3044,53.4532,12051.0
2020-08-27 13:50:00,57.45,57.46,57.36,57.42,8473.0,53.4532,53.4625,53.3695,53.4253,8473.0
2020-08-27 13:55:00,57.45,57.6,57.45,57.58,20008.0,53.4532,53.5928,53.4532,53.5742,20008.0
2020-08-27 14:00:00,57.57,57.63,57.43,57.61,18026.0,53.5649,53.6207,53.4346,53.6021,18026.0
2020-08-27 14:05:00,57.61,57.61,57.5,57.5,8490.0,53.6021,53.6021,53.4998,53.4998,8490.0
2020-08-27 14:10:00,57.52,57.61,57.49,57.51,10311.0,53.5184,53.6021,53.4905,53.5091,10311.0
2020-08-27 14:15:00,57.5,57.59,57.46,57.58,12457.0,53.4998,53.5835,53.4625,53.5742,12457.0
2020-08-27 14:20:00,57.6,57.61,57.46,57.51,7486.0,53.5928,53.6021,53.4625,53.5091,7486.0
2020-08-27 14:25:00,57.52,57.61,57.49,57.6,8448.0,53.5184,53.6021,53.4905,53.5928,8448.0
2020-08-27 14:30:00,57.62,57.68,57.52,57.56,24120.0,53.6114,53.6672,53.5184,53.5556,24120.0
2020-08-27 14:35:00,57.57,57.82,57.57,57.79,77475.0,53.5649,53.7975,53.5649,53.7696,77475.0
2020-08-27 14:40:00,57.8,57.83,57.61,57.62,13233.0,53.7789,53.8068,53.6021,53.6114,13233.0
2020-08-27 14:45:00,57.66,57.68,57.51,57.53,7420.0,53.6486,53.6672,53.5091,53.5277,7420.0
2020-08-27 14:50:00,57.53,57.58,57.41,57.42,11369.0,53.5277,53.5742,53.416,53.4253,11369.0
2020-08-27 14:55:00,57.41,57.41,57.34,57.34,14703.0,53.416,53.416,53.3509,53.3509,14703.0
2020-08-27 15:00:00,57.34,57.52,57.34,57.49,12281.0,53.3509,53.5184,53.3509,53.4905,12281.0
2020-08-27 15:05:00,57.48,57.54,57.38,57.5,15024.0,53.4811,53.537,53.3881,53.4998,15024.0
2020-08-27 15:10:00,57.51,57.6,57.51,57.56,15074.0,53.5091,53.5928,53.5091,53.5556,15074.0
2020-08-27 15:15:00,57.57,57.69,57.56,57.56,17495.0,53.5649,53.6765,53.5556,53.5556,17495.0
2020-08-27 15:20:00,57.58,57.68,57.58,57.65,18219.0,53.5742,53.6672,53.5742,53.6393,18219.0
2020-08-27 15:25:00,57.64,57.68,57.59,57.67,23727.0,53.63,53.6672,53.5835,53.6579,23727.0
2020-08-27 15:30:00,57.67,57.81,57.67,57.78,30229.0,53.6579,53.7882,53.6579,53.7603,30229.0
2020-08-27 15:35:00,57.78,57.82,57.76,57.76,39475.0,53.7603,53.7975,53.7417,53.7417,39475.0
2020-08-27 15:40:00,57.76,57.79,57.53,57.54,52996.0,53.7417,53.7696,53.5277,53.537,52996.0
2020-08-27 15:45:00,57.54,57.59,57.51,57.55,46237.0,53.537,53.5835,53.5091,53.5463,46237.0
2020-08-27 15:50:00,57.55,57.59,57.38,57.39,48162.0,53.5463,53.5835,53.3881,53.3974,48162.0
2020-08-27 15:55:00,57.39,57.44,57.25,57.41,155687.0,53.3974,53.4439,53.2671,53.416,155687.0
2020-08-28 09:30:00,58.79,58.89,58.29,58.81,145256.0,54.7,54.7931,54.2348,54.7186,145256.0
2020-08-28 09:35:00,58.75,58.86,58.57,58.68,50928.0,54.6628,54.7651,54.4953,54.5977,50928.0
2020-08-28 09:40:00,58.72,58.9,58.47,58.71,78773.0,54.6349,54.8024,54.4023,54.6256,78773.0
2020-08-28 09:45:00,58.66,58.95,58.66,58.75,21990.0,54.5791,54.8489,54.5791,54.6628,21990.0
2020-08-28 09:50:00,58.74,58.85,58.54,58.81,21474.0,54.6535,54.7558,54.4674,54.7186,21474.0
2020-08-28 09:55:00,58.71,58.99,58.66,58.9,15421.0,54.6256,54.8861,54.5791,54.8024,15421.0
2020-08-28 10:00:00,58.85,58.9,58.62,58.8,27639.0,54.7558,54.8024,54.5418,54.7093,27639.0
2020-08-28 10:05:00,58.84,59.02,58.49,58.58,34719.0,54.7465,54.914,54.4209,54.5046,34719.0
2020-08-28 10:10:00,58.6,58.86,58.54,58.7,25093.0,54.5232,54.7651,54.4674,54.6163,25093.0
2020-08-28 10:15:00,58.67,58.82,58.63,58.78,12782.0,54.5884,54.7279,54.5511,54.6907,12782.0
2020-08-28 10:20:00,58.74,58.93,58.69,58.72,17542.0,54.6535,54.8303,54.607,54.6349,17542.0
2020-08-28 10:25:00,58.74,59.13,58.74,59.08,40278.0,54.6535,55.0164,54.6535,54.9698,40278.0
2020-08-28 10:30:00,59.04,59.13,58.9,59.01,23155.0,54.9326,55.0164,54.8024,54.9047,23155.0
2020-08-28 10:35:00,59.03,59.03,58.81,58.96,5568.0,54.9233,54.9233,54.7186,54.8582,5568.0
2020-08-28 10:40:00,58.99,59.05,58.95,58.96,11522.0,54.8861,54.9419,54.8489,54.8582,11522.0
2020-08-28 10:45:00,58.95,59.28,58.95,59.26,22737.0,54.8489,55.1559,54.8489,55.1373,22737.0
2020-08-28 10:50:00,59.24,59.34,59.1,59.32,10313.0,55.1187,55.2117,54.9884,55.1931,10313.0
2020-08-28 10:55:00,59.33,59.38,59.08,59.21,15801.0,55.2024,55.249,54.9698,55.0908,15801.0
2020-08-28 11:00:00,59.22,59.28,59.11,59.24,10655.0,55.1001,55.1559,54.9977,55.1187,10655.0
2020-08-28 11:05:00,59.23,59.34,59.23,59.3,15186.0,55.1094,55.2117,55.1094,55.1745,15186.0
2020-08-28 11:10:00,59.31,59.55,59.25,59.53,26972.0,55.1838,55.4071,55.128,55.3885,26972.0
2020-08-28 11:15:00,59.55,59.66,59.49,59.55,24328.0,55.4071,55.5095,55.3513,55.4071,24328.0
2020-08-28 11:20:00,59.57,59.64,59.46,59.48,12215.0,55.4257,55.4909,55.3234,55.342,12215.0
2020-08-28 11:25:00,59.49,59.55,59.45,59.54,10092.0,55.3513,55.4071,55.3141,55.3978,10092.0
2020-08-28 11:30:00,59.53,59.68,59.5,59.65,13750.0,55.3885,55.5281,55.3606,55.5002,13750.0
2020-08-28 11:35:00,59.67,59.74,59.55,59.55,21283.0,55.5188,55.5839,55.4071,55.4071,21283.0
2020-08-28 11:40:00,59.56,59.57,59.38,59.4,12336.0,55.4164,55.4257,55.249,55.2676,12336.0
2020-08-28 11:45:00,59.43,59.47,59.4,59.41,8014.0,55.2955,55.3327,55.2676,55.2769,8014.0
2020-08-28 11:50:00,59.39,59.52,59.38,59.49,8599.0,55.2583,55.3792,55.249,55.3513,8599.0
2020-08-28 11:55:00,59.51,59.6,59.47,59.49,8085.0,55.3699,55.4537,55.3327,55.3513,8085.0
2020-08-28 12:00:00,59.49,59.7,59.49,59.69,14000.0,55.3513,55.5467,55.3513,55.5374,14000.0
2020-08-28 12:05:00,59.7,59.85,59.69,59.82,29718.0,55.5467,55.6863,55.5374,55.6584,29718.0
2020-08-28 12:10:00,59.84,59.93,59.84,59.86,19574.0,55.677,55.7607,55.677,55.6956,19574.0
2020-08-28 12:15:00,59.83,59.97,59.8,59.95,16342.0,55.6677,55.7979,55.6397,55.7793,16342.0
2020-08-28 12:20:00,59.97,59.99,59.87,59.92,17077.0,55.7979,55.8165,55.7049,55.7514,17077.0
2020-08-28 12:25:00,59.9,59.95,59.8,59.95,19802.0,55.7328,55.7793,55.6397,55.7793,19802.0
2020-08-28 12:30:00,59.95,59.99,59.7,59.7,21029.0,55.7793,55.8165,55.5467,55.5467,21029.0
2020-08-28 12:35:00,59.72,59.77,59.66,59.69,15276.0,55.5653,55.6118,55.5095,55.5374,15276.0
2020-08-28 12:40:00,59.71,59.85,59.71,59.73,13255.0,55.556,55.6863,55.556,55.5746,13255.0
2020-08-28 12:45:00,59.73,59.87,59.73,59.82,6596.0,55.5746,55.7049,55.5746,55.6584,6596.0
2020-08-28 12:50:00,59.81,59.81,59.68,59.7,9756.0,55.6491,55.6491,55.5281,55.5467,9756.0
2020-08-28 12:55:00,59.73,59.8,59.66,59.8,10054.0,55.5746,55.6397,55.5095,55.6397,10054.0
2020-08-28 13:00:00,59.77,59.81,59.73,59.76,6729.0,55.6118,55.6491,55.5746,55.6025,6729.0
2020-08-28 13:05:00,59.76,59.81,59.57,59.61,16651.0,55.6025,55.6491,55.4257,55.463,16651.0
2020-08-28 13:10:00,59.62,59.62,59.45,59.48,11576.0,55.4723,55.4723,55.3141,55.342,11576.0
2020-08-28 13:15:00,59.48,59.59,59.46,59.47,11524.0,55.342,55.4444,55.3234,55.3327,11524.0
2020-08-28 13:20:00,59.47,59.56,59.47,59.53,9172.0,55.3327,55.4164,55.3327,55.3885,9172.0
2020-08-28 13:25:00,59.52,59.58,59.47,59.56,9613.0,55.3792,55.4351,55.3327,55.4164,9613.0
2020-08-28 13:30:00,59.53,59.58,59.4,59.58,13018.0,55.3885,55.4351,55.2676,55.4351,13018.0
2020-08-28 13:35:00,59.61,59.67,59.61,59.66,11356.0,55.463,55.5188,55.463,55.5095,11356.0
2020-08-28 13:40:00,59.67,59.68,59.58,59.59,14085.0,55.5188,55.5281,55.4351,55.4444,14085.0
2020-08-28 13:45:00,59.59,59.62,59.46,59.5,6829.0,55.4444,55.4723,55.3234,55.3606,6829.0
2020-08-28 13:50:00,59.51,59.51,59.26,59.29,26588.0,55.3699,55.3699,55.1373,55.1652,26588.0
2020-08-28 13:55:00,59.27,59.43,59.27,59.38,12889.0,55.1466,55.2955,55.1466,55.249,12889.0
2020-08-28 14:00:00,59.38,59.43,59.3,59.4,6394.0,55.249,55.2955,55.1745,55.2676,6394.0
2020-08-28 14:05:00,59.4,59.48,59.37,59.48,9372.0,55.2676,55.342,55.2397,55.342,9372.0
2020-08-28 14:10:00,59.47,59.48,59.31,59.31,17089.0,55.3327,55.342,55.1838,55.1838,17089.0
2020-08-28 14:15:00,59.31,59.33,59.24,59.33,9786.0,55.1838,55.2024,55.1187,55.2024,9786.0
2020-08-28 14:20:00,59.34,59.5,59.32,59.46,12380.0,55.2117,55.3606,55.1931,55.3234,12380.0
2020-08-28 14:25:00,59.48,59.52,59.45,59.51,11772.0,55.342,55.3792,55.3141,55.3699,11772.0
2020-08-28 14:30:00,59.51,59.53,59.48,59.52,14298.0,55.3699,55.3885,55.342,55.3792,14298.0
2020-08-28 14:35:00,59.52,59.61,59.5,59.57,13108.0,55.3792,55.463,55.3606,55.4257,13108.0
2020-08-28 14:40:00,59.57,59.58,59.48,59.49,11292.0,55.4257,55.4351,55.342,55.3513,11292.0
2020-08-28 14:45:00,59.49,59.68,59.49,59.68,4763.0,55.3513,55.5281,55.3513,55.5281,4763.0
2020-08-28 14:50:00,59.68,59.68,59.56,59.58,9075.0,55.5281,55.5281,55.4164,55.4351,9075.0
2020-08-28 14:55:00,59.57,59.62,59.54,59.58,23166.0,55.4257,55.4723,55.3978,55.4351,23166.0
2020-08-28 15:00:00,59.57,59.59,59.44,59.49,27646.0,55.4257,55.4444,55.3048,55.3513,27646.0
2020-08-28 15:05:00,59.48,59.51,59.34,59.34,31120.0,55.342,55.3699,55.2117,55.2117,31120.0
2020-08-28 15:10:00,59.34,59.42,59.28,59.41,30519.0,55.2117,55.2862,55.1559,55.2769,30519.0
2020-08-28 15:15:00,59.41,59.49,59.37,59.48,30380.0,55.2769,55.3513,55.2397,55.342,30380.0
2020-08-28 15:20:00,59.49,59.56,59.49,59.54,40810.0,55.3513,55.4164,55.3513,55.3978,40810.0
2020-08-28 15:25:00,59.54,59.58,59.51,59.57,30805.0,55.3978,55.4351,55.3699,55.4257,30805.0
2020-08-28 15:30:00,59.58,59.65,59.58,59.65,46852.0,55.4351,55.5002,55.4351,55.5002,46852.0
2020-08-28 15:35:00,59.64,59.65,59.59,59.63,33916.0,55.4909,55.5002,55.4444,55.4816,33916.0
2020-08-28 15:40:00,59.63,59.74,59.63,59.73,47123.0,55.4816,55.5839,55.4816,55.5746,47123.0
2020-08-28 15:45:00,59.74,59.8,59.73,59.76,45126.0,55.5839,55.6397,55.5746,55.6025,45126.0
2020-08-28 15:50:00,59.76,59.82,59.69,59.75,54180.0,55.6025,55.6584,55.5374,55.5932,54180.0
2020-08-28 15:55:00,59.76,59.85,59.66,59.69,182778.0,55.6025,55.6863,55.5095,55.5374,182778.0
2020-08-31 09:30:00,60.0,60.34,59.9,60.09,74669.0,55.8258,56.1422,55.7328,55.9096,74669.0
2020-08-31 09:35:00,60.08,60.08,59.62,59.69,42391.0,55.9003,55.9003,55.4723,55.5374,42391.0
2020-08-31 09:40:00,59.66,60.16,59.66,60.11,27214.0,55.5095,55.9747,55.5095,55.9282,27214.0
2020-08-31 09:45:00,60.21,60.27,59.96,60.24,10311.0,56.0212,56.077,55.7886,56.0491,10311.0
2020-08-31 09:50:00,60.23,60.46,60.13,60.23,40586.0,56.0398,56.2538,55.9468,56.0398,40586.0
2020-08-31 09:55:00,60.23,60.23,59.88,60.0,20056.0,56.0398,56.0398,55.7142,55.8258,20056.0
2020-08-31 10:00:00,59.96,60.33,59.96,60.26,14656.0,55.7886,56.1329,55.7886,56.0677,14656.0
2020-08-31 10:05:00,60.28,60.47,60.19,60.47,15498.0,56.0864,56.2631,56.0026,56.2631,15498.0
2020-08-31 10:10:00,60.48,60.6,60.35,60.48,27727.0,56.2724,56.3841,56.1515,56.2724,27727.0
2020-08-31 10:15:00,60.42,60.56,60.36,60.56,7851.0,56.2166,56.3469,56.1608,56.3469,7851.0
2020-08-31 10:20:00,60.57,60.61,60.36,60.43,14800.0,56.3562,56.3934,56.1608,56.2259,14800.0
2020-08-31 10:25:00,60.4,60.48,60.26,60.39,6123.0,56.198,56.2724,56.0677,56.1887,6123.0
2020-08-31 10:30:00,60.39,60.48,60.19,60.23,5681.0,56.1887,56.2724,56.0026,56.0398,5681.0
2020-08-31 10:35:00,60.19,60.23,60.06,60.1,21771.0,56.0026,56.0398,55.8817,55.9189,21771.0
2020-08-31 10:40:00,60.1,60.18,59.94,59.96,22379.0,55.9189,55.9933,55.77,55.7886,22379.0
2020-08-31 10:45:00,59.95,59.99,59.78,59.96,31047.0,55.7793,55.8165,55.6211,55.7886,31047.0
2020-08-31 10:50:00,59.92,60.12,59.92,60.06,12445.0,55.7514,55.9375,55.7514,55.8817,12445.0
2020-08-31 10:55:00,60.02,60.07,59.67,59.69,36203.0,55.8444,55.891,55.5188,55.5374,36203.0
2020-08-31 11:00:00,59.65,59.97,59.65,59.89,16016.0,55.5002,55.7979,55.5002,55.7235,16016.0
2020-08-31 11:05:00,59.83,59.96,59.79,59.93,9302.0,55.6677,55.7886,55.6304,55.7607,9302.0
2020-08-31 11:10:00,59.93,60.11,59.89,60.1,15916.0,55.7607,55.9282,55.7235,55.9189,15916.0
2020-08-31 11:15:00,60.1,60.24,60.1,60.17,11243.0,55.9189,56.0491,55.9189,55.984,11243.0
2020-08-31 11:20:00,60.19,60.19,60.05,60.14,8208.0,56.0026,56.0026,55.8724,55.9561,8208.0
2020-08-31 11:25:00,60.16,60.19,59.81,59.88,13011.0,55.9747,56.0026,55.6491,55.7142,13011.0
2020-08-31 11:30:00,59.96,60.02,59.91,59.97,8062.0,55.7886,55.8444,55.7421,55.7979,8062.0
2020-08-31 11:35:00,60.01,60.19,60.01,60.19,8416.0,55.8351,56.0026,55.8351,56.0026,8416.0
2020-08-31 11:40:00,60.19,60.21,60.12,60.19,8595.0,56.0026,56.0212,55.9375,56.0026,8595.0
2020-08-31 11:45:00,60.23,60.24,60.09,60.11,5120.0,56.0398,56.0491,55.9096,55.9282,5120.0
2020-08-31 11:50:00,60.18,60.27,60.15,60.27,6077.0,55.9933,56.077,55.9654,56.077,6077.0
2020-08-31 11:55:00,60.27,60.32,60.24,60.31,14576.0,56.077,56.1236,56.0491,56.1143,14576.0
2020-08-31 12:00:00,60.31,60.49,60.26,60.47,12386.0,56.1143,56.2817,56.0677,56.2631,12386.0
2020-08-31 12:05:00,60.45,60.54,60.44,60.52,11279.0,56.2445,56.3283,56.2352,56.3097,11279.0
2020-08-31 12:10:00,60.56,60.59,60.47,60.5,8769.0,56.3469,56.3748,56.2631,56.291,8769.0
2020-08-31 12:15:00,60.55,60.56,60.48,60.56,2900.0,56.3376,56.3469,56.2724,56.3469,2900.0
2020-08-31 12:20:00,60.59,60.59,60.51,60.53,5737.0,56.3748,56.3748,56.3004,56.319,5737.0
2020-08-31 12:25:00,60.51,60.51,60.41,60.45,8500.0,56.3004,56.3004,56.2073,56.2445,8500.0
2020-08-31 12:30:00,60.47,60.51,60.31,60.5,14628.0,56.2631,56.3004,56.1143,56.291,14628.0
2020-08-31 12:35:00,60.49,60.5,60.42,60.44,9924.0,56.2817,56.291,56.2166,56.2352,9924.0
2020-08-31 12:40:00,60.44,60.54,60.37,60.5,15657.0,56.2352,56.3283,56.1701,56.291,15657.0
2020-08-31 12:45:00,60.54,60.57,60.43,60.44,6793.0,56.3283,56.3562,56.2259,56.2352,6793.0
2020-08-31 12:50:00,60.45,60.49,60.41,60.49,6236.0,56.2445,56.2817,56.2073,56.2817,6236.0
2020-08-31 12:55:00,60.48,60.54,60.48,60.54,4774.0,56.2724,56.3283,56.2724,56.3283,4774.0
2020-08-31 13:00:00,60.51,60.53,60.46,60.51,18388.0,56.3004,56.319,56.2538,56.3004,18388.0
2020-08-31 13:05:00,60.51,60.52,60.46,60.51,7806.0,56.3004,56.3097,56.2538,56.3004,7806.0
2020-08-31 13:10:00,60.51,60.56,60.47,60.56,14052.0,56.3004,56.3469,56.2631,56.3469,14052.0
2020-08-31 13:15:00,60.56,60.71,60.56,60.67,12284.0,56.3469,56.4864,56.3469,56.4492,12284.0
2020-08-31 13:20:00,60.65,60.69,60.62,60.68,2400.0,56.4306,56.4678,56.4027,56.4585,2400.0
2020-08-31 13:25:00,60.65,60.66,60.59,60.64,5400.0,56.4306,56.4399,56.3748,56.4213,5400.0
2020-08-31 13:30:00,60.67,60.77,60.63,60.77,6649.0,56.4492,56.5423,56.412,56.5423,6649.0
2020-08-31 13:35:00,60.8,60.8,60.74,60.75,13433.0,56.5702,56.5702,56.5144,56.5237,13433.0
2020-08-31 13:40:00,60.8,60.87,60.79,60.87,7958.0,56.5702,56.6353,56.5609,56.6353,7958.0
2020-08-31 13:45:00,60.86,60.86,60.75,60.75,5503.0,56.626,56.626,56.5237,56.5237,5503.0
2020-08-31 13:50:00,60.75,60.85,60.74,60.85,11349.0,56.5237,56.6167,56.5144,56.6167,11349.0
2020-08-31 13:55:00,60.85,60.93,60.84,60.9,38926.0,56.6167,56.6911,56.6074,56.6632,38926.0
2020-08-31 14:00:00,60.91,60.91,60.72,60.72,21087.0,56.6725,56.6725,56.4957,56.4957,21087.0
2020-08-31 14:05:00,60.75,60.75,60.52,60.58,28010.0,56.5237,56.5237,56.3097,56.3655,28010.0
2020-08-31 14:10:00,60.59,60.64,60.52,60.52,15391.0,56.3748,56.4213,56.3097,56.3097,15391.0
2020-08-31 14:15:00,60.56,60.6,60.48,60.53,19206.0,56.3469,56.3841,56.2724,56.319,19206.0
2020-08-31 14:20:00,60.53,60.53,60.45,60.46,8876.0,56.319,56.319,56.2445,56.2538,8876.0
2020-08-31 14:25:00,60.47,60.54,60.47,60.51,9322.0,56.2631,56.3283,56.2631,56.3004,9322.0
2020-08-31 14:30:00,60.52,60.61,60.47,60.54,18382.0,56.3097,56.3934,56.2631,56.3283,18382.0
2020-08-31 14:35:00,60.54,60.55,60.46,60.47,20826.0,56.3283,56.3376,56.2538,56.2631,20826.0
2020-08-31 14:40:00,60.5,60.56,60.48,60.52,10800.0,56.291,56.3469,56.2724,56.3097,10800.0
2020-08-31 14:45:00,60.52,60.52,60.38,60.49,17272.0,56.3097,56.3097,56.1794,56.2817,17272.0
2020-08-31 14:50:00,60.48,60.55,60.45,60.55,15423.0,56.2724,56.3376,56.2445,56.3376,15423.0
2020-08-31 14:55:00,60.58,60.63,60.53,60.62,17857.0,56.3655,56.412,56.319,56.4027,17857.0
2020-08-31 15:00:00,60.64,60.66,60.51,60.57,36341.0,56.4213,56.4399,56.3004,56.3562,36341.0
2020-08-31 15:05:00,60.57,60.58,60.5,60.53,26945.0,56.3562,56.3655,56.291,56.319,26945.0
2020-08-31 15:10:00,60.52,60.52,60.25,60.25,61817.0,56.3097,56.3097,56.0584,56.0584,61817.0
2020-08-31 15:15:00,60.27,60.28,60.08,60.08,34215.0,56.077,56.0864,55.9003,55.9003,34215.0
2020-08-31 15:20:00,60.06,60.16,60.03,60.06,14248.0,55.8817,55.9747,55.8537,55.8817,14248.0
2020-08-31 15:25:00,60.05,60.12,59.96,60.11,26512.0,55.8724,55.9375,55.7886,55.9282,26512.0
2020-08-31 15:30:00,60.11,60.26,60.07,60.24,18557.0,55.9282,56.0677,55.891,56.0491,18557.0
2020-08-31 15:35:00,60.25,60.25,60.15,60.15,37550.0,56.0584,56.0584,55.9654,55.9654,37550.0
2020-08-31 15:40:00,60.14,60.21,60.03,60.2,44685.0,55.9561,56.0212,55.8537,56.0119,44685.0
2020-08-31 15:45:00,60.21,60.32,60.19,60.26,22098.0,56.0212,56.1236,56.0026,56.0677,22098.0
2020-08-31 15:50:00,60.25,60.4,60.25,60.26,51449.0,56.0584,56.198,56.0584,56.0677,51449.0
2020-08-31 15:55:00,60.23,60.29,60.17,60.2,102546.0,56.0398,56.0957,55.984,56.0119,102546.0
2020-09-01 09:30:00,61.42,61.5,60.97,61.11,155175.0,57.147,57.2215,56.7283,56.8586,155175.0
2020-09-01 09:35:00,61.11,61.11,60.68,60.8,40748.0,56.8586,56.8586,56.4585,56.5702,40748.0
2020-09-01 09:40:00,60.81,61.05,60.72,60.91,34466.0,56.5795,56.8028,56.4957,56.6725,34466.0
2020-09-01 09:45:00,60.86,61.08,60.53,60.53,27208.0,56.626,56.8307,56.319,56.319,27208.0
2020-09-01 09:50:00,60.52,60.7,60.34,60.38,36118.0,56.3097,56.4771,56.1422,56.1794,36118.0
2020-09-01 09:55:00,60.45,60.68,60.4,60.53,32627.0,56.2445,56.4585,56.198,56.319,32627.0
2020-09-01 10:00:00,60.53,60.53,59.93,59.93,130222.0,56.319,56.319,55.7607,55.7607,130222.0
2020-09-01 10:05:00,59.92,60.22,59.86,59.93,49128.0,55.7514,56.0305,55.6956,55.7607,49128.0
2020-09-01 10:10:00,59.88,60.15,59.88,59.96,39341.0,55.7142,55.9654,55.7142,55.7886,39341.0
2020-09-01 10:15:00,59.94,60.21,59.8,59.99,30244.0,55.77,56.0212,55.6397,55.8165,30244.0
2020-09-01 10:20:00,59.98,60.0,59.83,59.99,11326.0,55.8072,55.8258,55.6677,55.8165,11326.0
2020-09-01 10:25:00,59.98,59.99,59.73,59.83,27064.0,55.8072,55.8165,55.5746,55.6677,27064.0
2020-09-01 10:30:00,59.81,59.94,59.66,59.68,40761.0,55.6491,55.77,55.5095,55.5281,40761.0
2020-09-01 10:35:00,59.7,59.82,59.56,59.72,21727.0,55.5467,55.6584,55.4164,55.5653,21727.0
2020-09-01 10:40:00,59.7,59.74,59.35,59.35,53204.0,55.5467,55.5839,55.2211,55.2211,53204.0
2020-09-01 10:45:00,59.36,59.54,59.24,59.54,23608.0,55.2304,55.3978,55.1187,55.3978,23608.0
2020-09-01 10:50:00,59.54,59.86,59.5,59.8,39731.0,55.3978,55.6956,55.3606,55.6397,39731.0
2020-09-01 10:55:00,59.77,60.06,59.77,59.99,26712.0,55.6118,55.8817,55.6118,55.8165,26712.0
2020-09-01 11:00:00,59.99,60.15,59.91,60.03,19328.0,55.8165,55.9654,55.7421,55.8537,19328.0
2020-09-01 11:05:00,60.0,60.02,59.9,59.93,14036.0,55.8258,55.8444,55.7328,55.7607,14036.0
2020-09-01 11:10:00,59.9,59.9,59.76,59.81,20171.0,55.7328,55.7328,55.6025,55.6491,20171.0
2020-09-01 11:15:00,59.83,60.02,59.83,59.87,12859.0,55.6677,55.8444,55.6677,55.7049,12859.0
2020-09-01 11:20:00,59.87,59.95,59.7,59.7,20054.0,55.7049,55.7793,55.5467,55.5467,20054.0
2020-09-01 11:25:00,59.7,59.74,59.61,59.67,9024.0,55.5467,55.5839,55.463,55.5188,9024.0
2020-09-01 11:30:00,59.68,59.73,59.62,59.7,10081.0,55.5281,55.5746,55.4723,55.5467,10081.0
2020-09-01 11:35:00,59.73,59.74,59.6,59.61,7391.0,55.5746,55.5839,55.4537,55.463,7391.0
2020-09-01 11:40:00,59.62,59.7,59.58,59.59,14097.0,55.4723,55.5467,55.4351,55.4444,14097.0
2020-09-01 11:45:00,59.58,59.58,59.49,59.53,6167.0,55.4351,55.4351,55.3513,55.3885,6167.0
2020-09-01 11:50:00,59.51,59.56,59.39,59.39,9828.0,55.3699,55.4164,55.2583,55.2583,9828.0
2020-09-01 11:55:00,59.35,59.54,59.32,59.54,8800.0,55.2211,55.3978,55.1931,55.3978,8800.0
2020-09-01 12:00:00,59.56,59.65,59.5,59.5,9158.0,55.4164,55.5002,55.3606,55.3606,9158.0
2020-09-01 12:05:00,59.53,59.73,59.53,59.72,6746.0,55.3885,55.5746,55.3885,55.5653,6746.0
2020-09-01 12:10:00,59.72,59.82,59.7,59.81,3216.0,55.5653,55.6584,55.5467,55.6491,3216.0
2020-09-01 12:15:00,59.77,59.81,59.72,59.76,14248.0,55.6118,55.6491,55.5653,55.6025,14248.0
2020-09-01 12:20:00,59.77,59.83,59.77,59.79,2975.0,55.6118,55.6677,55.6118,55.6304,2975.0
2020-09-01 12:25:00,59.8,59.82,59.74,59.78,3031.0,55.6397,55.6584,55.5839,55.6211,3031.0
2020-09-01 12:30:00,59.77,59.77,59.65,59.69,4920.0,55.6118,55.6118,55.5002,55.5374,4920.0
2020-09-01 12:35:00,59.73,59.77,59.72,59.76,6539.0,55.5746,55.6118,55.5653,55.6025,6539.0
2020-09-01 12:40:00,59.79,59.81,59.77,59.8,3480.0,55.6304,55.6491,55.6118,55.6397,3480.0
2020-09-01 12:45:00,59.85,59.93,59.85,59.93,8416.0,55.6863,55.7607,55.6863,55.7607,8416.0
2020-09-01 12:50:00,59.92,59.97,59.89,59.89,6193.0,55.7514,55.7979,55.7235,55.7235,6193.0
2020-09-01 12:55:00,59.89,59.9,59.78,59.78,4563.0,55.7235,55.7328,55.6211,55.6211,4563.0
2020-09-01 13:00:00,59.79,59.8,59.65,59.65,5814.0,55.6304,55.6397,55.5002,55.5002,5814.0
2020-09-01 13:05:00,59.64,59.64,59.48,59.48,8755.0,55.4909,55.4909,55.342,55.342,8755.0
2020-09-01 13:10:00,59.5,59.5,59.37,59.42,5801.0,55.3606,55.3606,55.2397,55.2862,5801.0
2020-09-01 13:15:00,59.38,59.51,59.37,59.51,4640.0,55.249,55.3699,55.2397,55.3699,4640.0
2020-09-01 13:20:00,59.54,59.67,59.5,59.64,8944.0,55.3978,55.5188,55.3606,55.4909,8944.0
2020-09-01 13:25:00,59.63,59.66,59.56,59.64,8013.0,55.4816,55.5095,55.4164,55.4909,8013.0
2020-09-01 13:30:00,59.67,59.71,59.62,59.62,3574.0,55.5188,55.556,55.4723,55.4723,3574.0
2020-09-01 13:35:00,59.62,59.62,59.57,59.6,2143.0,55.4723,55.4723,55.4257,55.4537,2143.0
2020-09-01 13:40:00,59.57,59.62,59.48,59.48,9247.0,55.4257,55.4723,55.342,55.342,9247.0
2020-09-01 13:45:00,59.47,59.51,59.32,59.37,9951.0,55.3327,55.3699,55.1931,55.2397,9951.0
2020-09-01 13:50:00,59.33,59.35,59.22,59.35,30373.0,55.2024,55.2211,55.1001,55.2211,30373.0
2020-09-01 13:55:00,59.36,59.45,59.36,59.38,22251.0,55.2304,55.3141,55.2304,55.249,22251.0
2020-09-01 14:00:00,59.37,59.4,59.32,59.33,14114.0,55.2397,55.2676,55.1931,55.2024,14114.0
2020-09-01 14:05:00,59.33,59.47,59.33,59.43,8964.0,55.2024,55.3327,55.2024,55.2955,8964.0
2020-09-01 14:10:00,59.42,59.45,59.29,59.32,10459.0,55.2862,55.3141,55.1652,55.1931,10459.0
2020-09-01 14:15:00,59.31,59.31,59.05,59.19,42344.0,55.1838,55.1838,54.9419,55.0722,42344.0
2020-09-01 14:20:00,59.16,59.21,59.09,59.14,8279.0,55.0443,55.0908,54.9791,55.0257,8279.0
2020-09-01 14:25:00,59.15,59.22,59.15,59.2,6382.0,55.035,55.1001,55.035,55.0815,6382.0
2020-09-01 14:30:00,59.21,59.24,59.17,59.22,5606.0,55.0908,55.1187,55.0536,55.1001,5606.0
2020-09-01 14:35:00,59.21,59.21,59.01,59.01,18477.0,55.0908,55.0908,54.9047,54.9047,18477.0
2020-09-01 14:40:00,59.0,59.0,58.81,58.85,19983.0,54.8954,54.8954,54.7186,54.7558,19983.0
2020-09-01 14:45:00,58.88,59.02,58.86,58.96,15931.0,54.7837,54.914,54.7651,54.8582,15931.0
2020-09-01 14:50:00,58.97,59.02,58.93,59.02,9808.0,54.8675,54.914,54.8303,54.914,9808.0
2020-09-01 14:55:00,58.99,59.0,58.87,58.92,11215.0,54.8861,54.8954,54.7744,54.821,11215.0
2020-09-01 15:00:00,58.92,59.11,58.91,59.07,14765.0,54.821,54.9977,54.8117,54.9605,14765.0
2020-09-01 15:05:00,59.05,59.09,59.03,59.06,8171.0,54.9419,54.9791,54.9233,54.9512,8171.0
2020-09-01 15:10:00,59.05,59.1,58.99,59.03,20147.0,54.9419,54.9884,54.8861,54.9233,20147.0
2020-09-01 15:15:00,59.03,59.03,58.88,58.88,27601.0,54.9233,54.9233,54.7837,54.7837,27601.0
2020-09-01 15:20:00,58.87,58.94,58.66,58.7,39551.0,54.7744,54.8396,54.5791,54.6163,39551.0
2020-09-01 15:25:00,58.69,58.85,58.69,58.85,36410.0,54.607,54.7558,54.607,54.7558,36410.0
2020-09-01 15:30:00,58.86,59.06,58.86,59.05,21182.0,54.7651,54.9512,54.7651,54.9419,21182.0
2020-09-01 15:35:00,59.06,59.11,59.02,59.1,39283.0,54.9512,54.9977,54.914,54.9884,39283.0
2020-09-01 15:40:00,59.11,59.21,59.11,59.19,42500.0,54.9977,55.0908,54.9977,55.0722,42500.0
2020-09-01 15:45:00,59.19,59.33,59.19,59.27,73584.0,55.0722,55.2024,55.0722,55.1466,73584.0
2020-09-01 15:50:00,59.28,59.37,59.24,59.25,94615.0,55.1559,55.2397,55.1187,55.128,94615.0
2020-09-01 15:55:00,59.25,59.41,59.22,59.36,153841.0,55.128,55.2769,55.1001,55.2304,153841.0
2020-09-02 09:30:00,58.82,58.82,58.19,58.37,96236.0,54.7279,54.7279,54.1418,54.3092,96236.0
2020-09-02 09:35:00,58.31,58.31,57.87,58.06,34448.0,54.2534,54.2534,53.844,54.0208,34448.0
2020-09-02 09:40:00,57.97,58.09,57.68,57.72,27465.0,53.9371,54.0487,53.6672,53.7045,27465.0
2020-09-02 09:45:00,57.69,58.03,57.53,57.98,35001.0,53.6765,53.9929,53.5277,53.9464,35001.0
2020-09-02 09:50:00,57.99,58.04,57.62,57.68,19570.0,53.9557,54.0022,53.6114,53.6672,19570.0
2020-09-02 09:55:00,57.7,57.7,57.33,57.61,38797.0,53.6858,53.6858,53.3416,53.6021,38797.0
2020-09-02 10:00:00,57.6,58.2,57.37,58.2,41409.0,53.5928,54.1511,53.3788,54.1511,41409.0
2020-09-02 10:05:00,58.21,58.57,58.02,58.02,37744.0,54.1604,54.4953,53.9836,53.9836,37744.0
2020-09-02 10:10:00,58.0,58.25,57.86,57.99,12297.0,53.965,54.1976,53.8347,53.9557,12297.0
2020-09-02 10:15:00,58.03,58.04,57.75,57.9,20509.0,53.9929,54.0022,53.7324,53.8719,20509.0
2020-09-02 10:20:00,57.88,58.17,57.88,58.11,6708.0,53.8533,54.1231,53.8533,54.0673,6708.0
2020-09-02 10:25:00,58.12,58.23,57.85,58.01,6589.0,54.0766,54.179,53.8254,53.9743,6589.0
2020-09-02 10:30:00,58.02,58.34,58.01,58.31,6969.0,53.9836,54.2813,53.9743,54.2534,6969.0
2020-09-02 10:35:00,58.23,58.24,58.03,58.05,9480.0,54.179,54.1883,53.9929,54.0115,9480.0
2020-09-02 10:40:00,58.03,58.27,57.9,58.22,11444.0,53.9929,54.2162,53.8719,54.1697,11444.0
2020-09-02 10:45:00,58.19,58.37,58.09,58.37,6488.0,54.1418,54.3092,54.0487,54.3092,6488.0
2020-09-02 10:50:00,58.4,58.48,58.17,58.22,9597.0,54.3371,54.4116,54.1231,54.1697,9597.0
2020-09-02 10:55:00,58.25,58.56,58.18,58.55,16711.0,54.1976,54.486,54.1324,54.4767,16711.0
2020-09-02 11:00:00,58.55,58.68,58.36,58.62,17149.0,54.4767,54.5977,54.2999,54.5418,17149.0
2020-09-02 11:05:00,58.57,58.57,58.3,58.33,24317.0,54.4953,54.4953,54.2441,54.272,24317.0
2020-09-02 11:10:00,58.33,58.46,58.29,58.29,4200.0,54.272,54.393,54.2348,54.2348,4200.0
2020-09-02 11:15:00,58.36,58.36,58.15,58.29,6834.0,54.2999,54.2999,54.1045,54.2348,6834.0
2020-09-02 11:20:00,58.28,58.47,58.21,58.3,17255.0,54.2255,54.4023,54.1604,54.2441,17255.0
2020-09-02 11:25:00,58.29,58.29,57.99,58.06,5457.0,54.2348,54.2348,53.9557,54.0208,5457.0
2020-09-02 11:30:00,58.08,58.46,58.08,58.46,5642.0,54.0394,54.393,54.0394,54.393,5642.0
2020-09-02 11:35:00,58.45,58.56,58.29,58.31,15799.0,54.3837,54.486,54.2348,54.2534,15799.0
2020-09-02 11:40:00,58.36,58.54,58.36,58.49,8379.0,54.2999,54.4674,54.2999,54.4209,8379.0
2020-09-02 11:45:00,58.5,58.94,58.5,58.82,19190.0,54.4302,54.8396,54.4302,54.7279,19190.0
2020-09-02 11:50:00,58.75,58.84,58.67,58.79,6394.0,54.6628,54.7465,54.5884,54.7,6394.0
2020-09-02 11:55:00,58.8,58.94,58.77,58.94,12667.0,54.7093,54.8396,54.6814,54.8396,12667.0
2020-09-02 12:00:00,58.93,58.93,58.68,58.71,8960.0,54.8303,54.8303,54.5977,54.6256,8960.0
2020-09-02 12:05:00,58.83,58.83,58.67,58.76,7612.0,54.7372,54.7372,54.5884,54.6721,7612.0
2020-09-02 12:10:00,58.77,58.77,58.59,58.7,7569.0,54.6814,54.6814,54.5139,54.6163,7569.0
2020-09-02 12:15:00,58.73,58.74,58.54,58.65,11159.0,54.6442,54.6535,54.4674,54.5698,11159.0
2020-09-02 12:20:00,58.65,58.7,58.33,58.41,8843.0,54.5698,54.6163,54.272,54.3464,8843.0
2020-09-02 12:25:00,58.36,58.38,58.28,58.28,3889.0,54.2999,54.3185,54.2255,54.2255,3889.0
2020-09-02 12:30:00,58.29,58.37,58.22,58.35,13486.0,54.2348,54.3092,54.1697,54.2906,13486.0
2020-09-02 12:35:00,58.34,58.47,58.3,58.4,12245.0,54.2813,54.4023,54.2441,54.3371,12245.0
2020-09-02 12:40:00,58.36,58.38,58.27,58.32,8659.0,54.2999,54.3185,54.2162,54.2627,8659.0
2020-09-02 12:45:00,58.28,58.34,58.22,58.22,11707.0,54.2255,54.2813,54.1697,54.1697,11707.0
2020-09-02 12:50:00,58.21,58.31,58.19,58.25,6445.0,54.1604,54.2534,54.1418,54.1976,6445.0
2020-09-02 12:55:00,58.27,58.42,58.27,58.4,11445.0,54.2162,54.3558,54.2162,54.3371,11445.0
2020-09-02 13:00:00,58.35,58.39,58.25,58.25,6996.0,54.2906,54.3278,54.1976,54.1976,6996.0
2020-09-02 13:05:00,58.25,58.3,58.2,58.25,3803.0,54.1976,54.2441,54.1511,54.1976,3803.0
2020-09-02 13:10:00,58.2,58.31,58.06,58.3,8829.0,54.1511,54.2534,54.0208,54.2441,8829.0
2020-09-02 13:15:00,58.27,58.3,58.18,58.22,5543.0,54.2162,54.2441,54.1324,54.1697,5543.0
2020-09-02 13:20:00,58.23,58.31,58.23,58.31,6775.0,54.179,54.2534,54.179,54.2534,6775.0
2020-09-02 13:25:00,58.31,58.47,58.23,58.45,11208.0,54.2534,54.4023,54.179,54.3837,11208.0
2020-09-02 13:30:00,58.45,58.49,58.39,58.41,7709.0,54.3837,54.4209,54.3278,54.3464,7709.0
2020-09-02 13:35:00,58.37,58.41,58.31,58.4,3982.0,54.3092,54.3464,54.2534,54.3371,3982.0
2020-09-02 13:40:00,58.37,58.54,58.32,58.52,10692.0,54.3092,54.4674,54.2627,54.4488,10692.0
2020-09-02 13:45:00,58.52,58.53,58.33,58.34,9069.0,54.4488,54.4581,54.272,54.2813,9069.0
2020-09-02 13:50:00,58.36,58.41,58.34,58.4,4021.0,54.2999,54.3464,54.2813,54.3371,4021.0
2020-09-02 13:55:00,58.42,58.46,58.3,58.32,4484.0,54.3558,54.393,54.2441,54.2627,4484.0
2020-09-02 14:00:00,58.33,58.36,58.24,58.35,4910.0,54.272,54.2999,54.1883,54.2906,4910.0
2020-09-02 14:05:00,58.35,58.42,58.26,58.42,6777.0,54.2906,54.3558,54.2069,54.3558,6777.0
2020-09-02 14:10:00,58.43,58.49,58.43,58.44,2826.0,54.3651,54.4209,54.3651,54.3744,2826.0
2020-09-02 14:15:00,58.44,58.47,58.36,58.47,5016.0,54.3744,54.4023,54.2999,54.4023,5016.0
2020-09-02 14:20:00,58.51,58.54,58.45,58.49,5224.0,54.4395,54.4674,54.3837,54.4209,5224.0
2020-09-02 14:25:00,58.49,58.55,58.48,58.55,8004.0,54.4209,54.4767,54.4116,54.4767,8004.0
2020-09-02 14:30:00,58.56,58.66,58.56,58.65,7852.0,54.486,54.5791,54.486,54.5698,7852.0
2020-09-02 14:35:00,58.65,58.72,58.61,58.68,6680.0,54.5698,54.6349,54.5325,54.5977,6680.0
2020-09-02 14:40:00,58.68,58.7,58.65,58.67,6709.0,54.5977,54.6163,54.5698,54.5884,6709.0
2020-09-02 14:45:00,58.67,58.72,58.62,58.72,5311.0,54.5884,54.6349,54.5418,54.6349,5311.0
2020-09-02 14:50:00,58.71,58.72,58.66,58.72,11504.0,54.6256,54.6349,54.5791,54.6349,11504.0
2020-09-02 14:55:00,58.72,58.85,58.72,58.8,16002.0,54.6349,54.7558,54.6349,54.7093,16002.0
2020-09-02 15:00:00,58.82,58.89,58.77,58.87,11772.0,54.7279,54.7931,54.6814,54.7744,11772.0
2020-09-02 15:05:00,58.86,58.99,58.85,58.95,22469.0,54.7651,54.8861,54.7558,54.8489,22469.0
2020-09-02 15:10:00,58.95,59.1,58.95,59.01,20721.0,54.8489,54.9884,54.8489,54.9047,20721.0
2020-09-02 15:15:00,59.02,59.02,58.95,58.99,13089.0,54.914,54.914,54.8489,54.8861,13089.0
2020-09-02 15:20:00,59.0,59.05,58.95,59.01,22112.0,54.8954,54.9419,54.8489,54.9047,22112.0
2020-09-02 15:25:00,59.04,59.04,58.8,58.81,26835.0,54.9326,54.9326,54.7093,54.7186,26835.0
2020-09-02 15:30:00,58.83,58.88,58.66,58.66,11013.0,54.7372,54.7837,54.5791,54.5791,11013.0
2020-09-02 15:35:00,58.65,58.76,58.62,58.71,23317.0,54.5698,54.6721,54.5418,54.6256,23317.0
2020-09-02 15:40:00,58.72,58.9,58.72,58.86,14049.0,54.6349,54.8024,54.6349,54.7651,14049.0
2020-09-02 15:45:00,58.87,58.91,58.83,58.91,19504.0,54.7744,54.8117,54.7372,54.8117,19504.0
2020-09-02 15:50:00,58.9,58.94,58.84,58.9,11459.0,54.8024,54.8396,54.7465,54.8024,11459.0
2020-09-02 15:55:00,58.9,59.17,58.9,59.09,74827.0,54.8024,55.0536,54.8024,54.9791,74827.0
2020-09-03 09:30:00,58.56,58.69,58.16,58.33,100830.0,54.486,54.607,54.1138,54.272,100830.0
2020-09-03 09:35:00,58.24,58.37,58.02,58.28,31668.0,54.1883,54.3092,53.9836,54.2255,31668.0
2020-09-03 09:40:00,58.27,58.47,58.09,58.27,48602.0,54.2162,54.4023,54.0487,54.2162,48602.0
2020-09-03 09:45:00,58.22,58.87,58.21,58.78,53918.0,54.1697,54.7744,54.1604,54.6907,53918.0
2020-09-03 09:50:00,58.74,58.91,58.63,58.86,18491.0,54.6535,54.8117,54.5511,54.7651,18491.0
2020-09-03 09:55:00,58.81,59.13,58.81,58.86,34435.0,54.7186,55.0164,54.7186,54.7651,34435.0
2020-09-03 10:00:00,58.77,59.1,58.74,59.0,8221.0,54.6814,54.9884,54.6535,54.8954,8221.0
2020-09-03 10:05:00,58.95,59.33,58.85,59.19,80058.0,54.8489,55.2024,54.7558,55.0722,80058.0
2020-09-03 10:10:00,59.19,59.27,58.78,58.9,14609.0,55.0722,55.1466,54.6907,54.8024,14609.0
2020-09-03 10:15:00,58.84,58.88,58.37,58.4,34819.0,54.7465,54.7837,54.3092,54.3371,34819.0
2020-09-03 10:20:00,58.41,58.57,58.34,58.42,39217.0,54.3464,54.4953,54.2813,54.3558,39217.0
2020-09-03 10:25:00,58.47,58.56,58.36,58.47,27537.0,54.4023,54.486,54.2999,54.4023,27537.0
2020-09-03 10:30:00,58.44,58.44,58.2,58.28,25330.0,54.3744,54.3744,54.1511,54.2255,25330.0
2020-09-03 10:35:00,58.31,58.67,58.31,58.38,17733.0,54.2534,54.5884,54.2534,54.3185,17733.0
2020-09-03 10:40:00,58.41,58.53,58.31,58.41,15575.0,54.3464,54.4581,54.2534,54.3464,15575.0
2020-09-03 10:45:00,58.38,58.5,58.16,58.28,50373.0,54.3185,54.4302,54.1138,54.2255,50373.0
2020-09-03 10:50:00,58.33,58.5,58.29,58.42,11141.0,54.272,54.4302,54.2348,54.3558,11141.0
2020-09-03 10:55:00,58.34,58.34,58.19,58.23,15272.0,54.2813,54.2813,54.1418,54.179,15272.0
2020-09-03 11:00:00,58.19,58.22,57.86,57.88,34358.0,54.1418,54.1697,53.8347,53.8533,34358.0
2020-09-03 11:05:00,57.92,58.02,57.79,57.99,28008.0,53.8905,53.9836,53.7696,53.9557,28008.0
2020-09-03 11:10:00,57.96,58.07,57.68,57.68,48984.0,53.9278,54.0301,53.6672,53.6672,48984.0
2020-09-03 11:15:00,57.71,57.73,57.24,57.25,89034.0,53.6951,53.7138,53.2578,53.2671,89034.0
2020-09-03 11:20:00,57.28,57.34,56.84,57.05,51716.0,53.2951,53.3509,52.8857,53.0811,51716.0
2020-09-03 11:25:00,57.0,57.32,56.98,57.26,14228.0,53.0345,53.3323,53.0159,53.2765,14228.0
2020-09-03 11:30:00,57.27,57.43,57.13,57.14,22764.0,53.2858,53.4346,53.1555,53.1648,22764.0
2020-09-03 11:35:00,57.2,57.36,57.1,57.3,38587.0,53.2206,53.3695,53.1276,53.3137,38587.0
2020-09-03 11:40:00,57.27,57.6,57.24,57.55,22068.0,53.2858,53.5928,53.2578,53.5463,22068.0
2020-09-03 11:45:00,57.57,57.71,57.44,57.57,14599.0,53.5649,53.6951,53.4439,53.5649,14599.0
2020-09-03 11:50:00,57.55,57.74,57.55,57.72,28590.0,53.5463,53.7231,53.5463,53.7045,28590.0
2020-09-03 11:55:00,57.72,57.78,57.58,57.63,18651.0,53.7045,53.7603,53.5742,53.6207,18651.0
2020-09-03 12:00:00,57.62,57.85,57.53,57.85,21398.0,53.6114,53.8254,53.5277,53.8254,21398.0
2020-09-03 12:05:00,57.84,57.89,57.7,57.89,12552.0,53.8161,53.8626,53.6858,53.8626,12552.0
2020-09-03 12:10:00,57.9,58.05,57.89,57.99,13116.0,53.8719,54.0115,53.8626,53.9557,13116.0
2020-09-03 12:15:00,58.06,58.06,57.88,57.92,14503.0,54.0208,54.0208,53.8533,53.8905,14503.0
2020-09-03 12:20:00,57.9,57.9,57.66,57.72,9111.0,53.8719,53.8719,53.6486,53.7045,9111.0
2020-09-03 12:25:00,57.67,57.83,57.67,57.72,17110.0,53.6579,53.8068,53.6579,53.7045,17110.0
2020-09-03 12:30:00,57.71,57.84,57.67,57.68,12487.0,53.6951,53.8161,53.6579,53.6672,12487.0
2020-09-03 12:35:00,57.76,57.84,57.69,57.79,4415.0,53.7417,53.8161,53.6765,53.7696,4415.0
2020-09-03 12:40:00,57.79,57.82,57.7,57.7,5814.0,53.7696,53.7975,53.6858,53.6858,5814.0
2020-09-03 12:45:00,57.66,57.9,57.56,57.56,13651.0,53.6486,53.8719,53.5556,53.5556,13651.0
2020-09-03 12:50:00,57.59,57.7,57.58,57.6,14865.0,53.5835,53.6858,53.5742,53.5928,14865.0
2020-09-03 12:55:00,57.59,57.68,57.56,57.59,11064.0,53.5835,53.6672,53.5556,53.5835,11064.0
2020-09-03 13:00:00,57.61,57.65,57.51,57.53,7480.0,53.6021,53.6393,53.5091,53.5277,7480.0
2020-09-03 13:05:00,57.53,57.68,57.51,57.67,11837.0,53.5277,53.6672,53.5091,53.6579,11837.0
2020-09-03 13:10:00,57.64,57.87,57.59,57.87,16447.0,53.63,53.844,53.5835,53.844,16447.0
2020-09-03 13:15:00,57.82,57.87,57.74,57.76,12040.0,53.7975,53.844,53.7231,53.7417,12040.0
2020-09-03 13:20:00,57.77,58.04,57.76,58.03,24273.0,53.751,54.0022,53.7417,53.9929,24273.0
2020-09-03 13:25:00,58.04,58.28,58.0,58.26,23976.0,54.0022,54.2255,53.965,54.2069,23976.0
2020-09-03 13:30:00,58.25,58.26,58.1,58.13,25474.0,54.1976,54.2069,54.058,54.0859,25474.0
2020-09-03 13:35:00,58.13,58.2,57.96,57.96,17954.0,54.0859,54.1511,53.9278,53.9278,17954.0
2020-09-03 13:40:00,58.01,58.02,57.81,57.81,6397.0,53.9743,53.9836,53.7882,53.7882,6397.0
2020-09-03 13:45:00,57.82,57.92,57.71,57.85,30540.0,53.7975,53.8905,53.6951,53.8254,30540.0
2020-09-03 13:50:00,57.86,58.18,57.86,58.15,24927.0,53.8347,54.1324,53.8347,54.1045,24927.0
2020-09-03 13:55:00,58.14,58.2,58.06,58.16,37753.0,54.0952,54.1511,54.0208,54.1138,37753.0
2020-09-03 14:00:00,58.17,58.39,58.15,58.37,43266.0,54.1231,54.3278,54.1045,54.3092,43266.0
2020-09-03 14:05:00,58.35,58.55,58.25,58.51,37570.0,54.2906,54.4767,54.1976,54.4395,37570.0
2020-09-03 14:10:00,58.53,58.66,58.51,58.65,39527.0,54.4581,54.5791,54.4395,54.5698,39527.0
2020-09-03 14:15:00,58.66,58.7,58.54,58.55,38151.0,54.5791,54.6163,54.4674,54.4767,38151.0
2020-09-03 14:20:00,58.56,58.72,58.53,58.61,39776.0,54.486,54.6349,54.4581,54.5325,39776.0
2020-09-03 14:25:00,58.6,58.9,58.55,58.82,61775.0,54.5232,54.8024,54.4767,54.7279,61775.0
2020-09-03 14:30:00,58.81,59.09,58.77,58.95,79429.0,54.7186,54.9791,54.6814,54.8489,79429.0
2020-09-03 14:35:00,58.94,59.11,58.9,59.04,28622.0,54.8396,54.9977,54.8024,54.9326,28622.0
2020-09-03 14:40:00,59.05,59.09,58.84,58.92,30704.0,54.9419,54.9791,54.7465,54.821,30704.0
2020-09-03 14:45:00,58.9,58.98,58.84,58.87,46927.0,54.8024,54.8768,54.7465,54.7744,46927.0
2020-09-03 14:50:00,58.91,59.03,58.86,58.88,30373.0,54.8117,54.9233,54.7651,54.7837,30373.0
2020-09-03 14:55:00,58.9,58.93,58.77,58.78,26121.0,54.8024,54.8303,54.6814,54.6907,26121.0
2020-09-03 15:00:00,58.8,58.87,58.59,58.71,31100.0,54.7093,54.7744,54.5139,54.6256,31100.0
2020-09-03 15:05:00,58.75,58.87,58.71,58.82,27203.0,54.6628,54.7744,54.6256,54.7279,27203.0
2020-09-03 15:10:00,58.83,58.9,58.74,58.89,23688.0,54.7372,54.8024,54.6535,54.7931,23688.0
2020-09-03 15:15:00,58.88,58.88,58.73,58.83,26623.0,54.7837,54.7837,54.6442,54.7372,26623.0
2020-09-03 15:20:00,58.82,58.83,58.64,58.67,27634.0,54.7279,54.7372,54.5604,54.5884,27634.0
2020-09-03 15:25:00,58.67,58.72,58.5,58.5,23934.0,54.5884,54.6349,54.4302,54.4302,23934.0
2020-09-03 15:30:00,58.51,58.56,58.3,58.31,38857.0,54.4395,54.486,54.2441,54.2534,38857.0
2020-09-03 15:35:00,58.32,58.6,58.32,58.54,38859.0,54.2627,54.5232,54.2627,54.4674,38859.0
2020-09-03 15:40:00,58.52,58.67,58.5,58.66,32699.0,54.4488,54.5884,54.4302,54.5791,32699.0
2020-09-03 15:45:00,58.69,58.72,58.57,58.58,30545.0,54.607,54.6349,54.4953,54.5046,30545.0
2020-09-03 15:50:00,58.58,58.74,58.58,58.67,53639.0,54.5046,54.6535,54.5046,54.5884,53639.0
2020-09-03 15:55:00,58.69,58.77,58.65,58.75,126101.0,54.607,54.6814,54.5698,54.6628,126101.0
2020-09-04 09:30:00,58.38,58.62,58.12,58.55,91804.0,54.3185,54.5418,54.0766,54.4767,91804.0
2020-09-04 09:35:00,58.58,58.58,58.01,58.08,44897.0,54.5046,54.5046,53.9743,54.0394,44897.0
2020-09-04 09:40:00,58.14,58.14,57.55,57.84,43838.0,54.0952,54.0952,53.5463,53.8161,43838.0
2020-09-04 09:45:00,57.94,57.97,57.4,57.4,29973.0,53.9091,53.9371,53.4067,53.4067,29973.0
2020-09-04 09:50:00,57.39,57.58,57.23,57.36,17070.0,53.3974,53.5742,53.2485,53.3695,17070.0
2020-09-04 09:55:00,57.33,57.54,57.2,57.28,37635.0,53.3416,53.537,53.2206,53.2951,37635.0
2020-09-04 10:00:00,57.28,57.67,57.15,57.53,36758.0,53.2951,53.6579,53.1741,53.5277,36758.0
2020-09-04 10:05:00,57.44,57.46,57.28,57.4,26023.0,53.4439,53.4625,53.2951,53.4067,26023.0
2020-09-04 10:10:00,57.36,57.55,57.1,57.18,22968.0,53.3695,53.5463,53.1276,53.202,22968.0
2020-09-04 10:15:00,57.17,57.24,56.83,56.89,59132.0,53.1927,53.2578,52.8764,52.9322,59132.0
2020-09-04 10:20:00,56.82,57.2,56.72,56.94,55114.0,52.8671,53.2206,52.774,52.9787,55114.0
2020-09-04 10:25:00,56.96,57.08,56.73,56.73,36847.0,52.9973,53.109,52.7833,52.7833,36847.0
2020-09-04 10:30:00,56.76,56.88,56.63,56.7,86162.0,52.8112,52.9229,52.6903,52.7554,86162.0
2020-09-04 10:35:00,56.68,56.75,56.36,56.52,63196.0,52.7368,52.8019,52.4391,52.5879,63196.0
2020-09-04 10:40:00,56.49,56.51,55.97,56.01,100095.0,52.56,52.5786,52.0762,52.1134,100095.0
2020-09-04 10:45:00,56.04,56.36,55.98,56.36,34479.0,52.1413,52.4391,52.0855,52.4391,34479.0
2020-09-04 10:50:00,56.33,56.48,56.21,56.34,23604.0,52.4112,52.5507,52.2995,52.4205,23604.0
2020-09-04 10:55:00,56.32,56.62,56.27,56.59,45404.0,52.4018,52.681,52.3553,52.6531,45404.0
2020-09-04 11:00:00,56.6,56.67,56.43,56.46,61376.0,52.6624,52.7275,52.5042,52.5321,61376.0
2020-09-04 11:05:00,56.46,56.46,55.97,56.0,26446.0,52.5321,52.5321,52.0762,52.1041,26446.0
2020-09-04 11:10:00,55.94,56.29,55.9,56.29,27354.0,52.0483,52.3739,52.0111,52.3739,27354.0
2020-09-04 11:15:00,56.25,56.26,56.1,56.23,26505.0,52.3367,52.346,52.1972,52.3181,26505.0
2020-09-04 11:20:00,56.23,56.39,56.19,56.21,18720.0,52.3181,52.467,52.2809,52.2995,18720.0
2020-09-04 11:25:00,56.19,56.29,56.13,56.21,29500.0,52.2809,52.3739,52.2251,52.2995,29500.0
2020-09-04 11:30:00,56.21,56.38,56.19,56.35,23431.0,52.2995,52.4577,52.2809,52.4298,23431.0
2020-09-04 11:35:00,56.37,56.56,56.35,56.55,30560.0,52.4484,52.6252,52.4298,52.6158,30560.0
2020-09-04 11:40:00,56.55,56.67,56.48,56.49,39174.0,52.6158,52.7275,52.5507,52.56,39174.0
2020-09-04 11:45:00,56.5,56.58,56.43,56.47,14664.0,52.5693,52.6438,52.5042,52.5414,14664.0
2020-09-04 11:50:00,56.47,56.52,56.22,56.52,24049.0,52.5414,52.5879,52.3088,52.5879,24049.0
2020-09-04 11:55:00,56.51,56.57,56.37,56.57,25906.0,52.5786,52.6345,52.4484,52.6345,25906.0
2020-09-04 12:00:00,56.57,56.65,56.51,56.57,20300.0,52.6345,52.7089,52.5786,52.6345,20300.0
2020-09-04 12:05:00,56.58,56.68,56.55,56.65,17465.0,52.6438,52.7368,52.6158,52.7089,17465.0
2020-09-04 12:10:00,56.65,56.86,56.65,56.69,19068.0,52.7089,52.9043,52.7089,52.7461,19068.0
2020-09-04 12:15:00,56.67,56.79,56.64,56.79,24784.0,52.7275,52.8391,52.6996,52.8391,24784.0
2020-09-04 12:20:00,56.81,56.94,56.76,56.91,35604.0,52.8578,52.9787,52.8112,52.9508,35604.0
2020-09-04 12:25:00,56.91,57.31,56.88,57.3,42562.0,52.9508,53.323,52.9229,53.3137,42562.0
2020-09-04 12:30:00,57.31,57.45,57.25,57.42,46309.0,53.323,53.4532,53.2671,53.4253,46309.0
2020-09-04 12:35:00,57.43,57.47,57.24,57.25,52283.0,53.4346,53.4718,53.2578,53.2671,52283.0
2020-09-04 12:40:00,57.27,57.33,57.18,57.24,28029.0,53.2858,53.3416,53.202,53.2578,28029.0
2020-09-04 12:45:00,57.25,57.27,57.12,57.12,29536.0,53.2671,53.2858,53.1462,53.1462,29536.0
2020-09-04 12:50:00,57.13,57.19,57.06,57.13,26861.0,53.1555,53.2113,53.0904,53.1555,26861.0
2020-09-04 12:55:00,57.12,57.26,57.08,57.23,20091.0,53.1462,53.2765,53.109,53.2485,20091.0
2020-09-04 13:00:00,57.24,57.24,56.89,56.9,35256.0,53.2578,53.2578,52.9322,52.9415,35256.0
2020-09-04 13:05:00,56.92,57.04,56.92,57.01,22554.0,52.9601,53.0718,52.9601,53.0438,22554.0
2020-09-04 13:10:00,57.01,57.06,56.96,57.02,15953.0,53.0438,53.0904,52.9973,53.0531,15953.0
2020-09-04 13:15:00,57.0,57.0,56.78,56.78,30251.0,53.0345,53.0345,52.8298,52.8298,30251.0
2020-09-04 13:20:00,56.78,56.86,56.74,56.85,25575.0,52.8298,52.9043,52.7926,52.895,25575.0
2020-09-04 13:25:00,56.85,57.01,56.81,56.99,27642.0,52.895,53.0438,52.8578,53.0252,27642.0
2020-09-04 13:30:00,56.97,57.03,56.91,56.94,29657.0,53.0066,53.0625,52.9508,52.9787,29657.0
2020-09-04 13:35:00,56.95,57.25,56.9,57.24,40278.0,52.988,53.2671,52.9415,53.2578,40278.0
2020-09-04 13:40:00,57.24,57.34,57.24,57.32,40343.0,53.2578,53.3509,53.2578,53.3323,40343.0
2020-09-04 13:45:00,57.32,57.47,57.32,57.38,57140.0,53.3323,53.4718,53.3323,53.3881,57140.0
2020-09-04 13:50:00,57.35,57.41,57.25,57.4,41455.0,53.3602,53.416,53.2671,53.4067,41455.0
2020-09-04 13:55:00,57.41,57.7,57.39,57.68,53705.0,53.416,53.6858,53.3974,53.6672,53705.0
2020-09-04 14:00:00,57.71,57.81,57.59,57.62,41942.0,53.6951,53.7882,53.5835,53.6114,41942.0
2020-09-04 14:05:00,57.64,57.71,57.59,57.62,30564.0,53.63,53.6951,53.5835,53.6114,30564.0
2020-09-04 14:10:00,57.62,57.71,57.59,57.67,26784.0,53.6114,53.6951,53.5835,53.6579,26784.0
2020-09-04 14:15:00,57.68,57.87,57.65,57.72,26856.0,53.6672,53.844,53.6393,53.7045,26856.0
2020-09-04 14:20:00,57.73,57.77,57.6,57.74,30454.0,53.7138,53.751,53.5928,53.7231,30454.0
2020-09-04 14:25:00,57.74,57.92,57.74,57.83,32440.0,53.7231,53.8905,53.7231,53.8068,32440.0
2020-09-04 14:30:00,57.83,57.93,57.79,57.91,23490.0,53.8068,53.8998,53.7696,53.8812,23490.0
2020-09-04 14:35:00,57.94,58.09,57.94,58.04,32407.0,53.9091,54.0487,53.9091,54.0022,32407.0
2020-09-04 14:40:00,58.05,58.28,58.05,58.2,32293.0,54.0115,54.2255,54.0115,54.1511,32293.0
2020-09-04 14:45:00,58.22,58.28,58.1,58.2,40635.0,54.1697,54.2255,54.058,54.1511,40635.0
2020-09-04 14:50:00,58.18,58.23,58.0,58.04,39430.0,54.1324,54.179,53.965,54.0022,39430.0
2020-09-04 14:55:00,58.06,58.31,58.06,58.24,28140.0,54.0208,54.2534,54.0208,54.1883,28140.0
2020-09-04 15:00:00,58.22,58.34,58.12,58.34,30797.0,54.1697,54.2813,54.0766,54.2813,30797.0
2020-09-04 15:05:00,58.33,58.34,58.21,58.27,43479.0,54.272,54.2813,54.1604,54.2162,43479.0
2020-09-04 15:10:00,58.31,58.31,58.07,58.07,40395.0,54.2534,54.2534,54.0301,54.0301,40395.0
2020-09-04 15:15:00,58.09,58.36,58.07,58.33,54584.0,54.0487,54.2999,54.0301,54.272,54584.0
2020-09-04 15:20:00,58.32,58.51,58.31,58.5,46737.0,54.2627,54.4395,54.2534,54.4302,46737.0
2020-09-04 15:25:00,58.49,58.52,58.38,58.48,42018.0,54.4209,54.4488,54.3185,54.4116,42018.0
2020-09-04 15:30:00,58.47,58.58,58.38,58.58,54678.0,54.4023,54.5046,54.3185,54.5046,54678.0
2020-09-04 15:35:00,58.57,58.58,58.32,58.38,41519.0,54.4953,54.5046,54.2627,54.3185,41519.0
2020-09-04 15:40:00,58.38,58.44,58.31,58.39,42684.0,54.3185,54.3744,54.2534,54.3278,42684.0
2020-09-04 15:45:00,58.39,58.51,58.31,58.31,35130.0,54.3278,54.4395,54.2534,54.2534,35130.0
2020-09-04 15:50:00,58.32,58.53,58.31,58.43,66008.0,54.2627,54.4581,54.2534,54.3651,66008.0
2020-09-04 15:55:00,58.44,58.47,58.23,58.34,97294.0,54.3744,54.4023,54.179,54.2813,97294.0
2020-09-08 09:30:00,56.32,56.83,56.25,56.49,231886.0,52.4018,52.8764,52.3367,52.56,231886.0
2020-09-08 09:35:00,56.52,56.78,56.31,56.43,94240.0,52.5879,52.8298,52.3925,52.5042,94240.0
2020-09-08 09:40:00,56.41,56.41,55.84,55.87,81129.0,52.4856,52.4856,51.9552,51.9832,81129.0
2020-09-08 09:45:00,55.82,56.14,55.72,55.83,64915.0,51.9366,52.2344,51.8436,51.9459,64915.0
2020-09-08 09:50:00,55.82,56.21,55.66,56.02,45436.0,51.9366,52.2995,51.7878,52.1227,45436.0
2020-09-08 09:55:00,56.06,56.3,55.94,56.22,78856.0,52.1599,52.3832,52.0483,52.3088,78856.0
2020-09-08 10:00:00,56.24,56.37,56.02,56.09,47760.0,52.3274,52.4484,52.1227,52.1878,47760.0
2020-09-08 10:05:00,56.08,56.44,56.08,56.42,29528.0,52.1785,52.5135,52.1785,52.4949,29528.0
2020-09-08 10:10:00,56.43,56.99,56.42,56.97,44329.0,52.5042,53.0252,52.4949,53.0066,44329.0
2020-09-08 10:15:00,56.96,57.3,56.91,57.12,31847.0,52.9973,53.3137,52.9508,53.1462,31847.0
2020-09-08 10:20:00,57.16,57.26,56.9,57.05,31152.0,53.1834,53.2765,52.9415,53.0811,31152.0
2020-09-08 10:25:00,57.1,57.49,57.07,57.44,14517.0,53.1276,53.4905,53.0997,53.4439,14517.0
2020-09-08 10:30:00,57.42,57.62,56.93,57.07,43443.0,53.4253,53.6114,52.9694,53.0997,43443.0
2020-09-08 10:35:00,57.16,57.16,56.81,57.1,15420.0,53.1834,53.1834,52.8578,53.1276,15420.0
2020-09-08 10:40:00,57.11,57.31,56.92,57.19,27264.0,53.1369,53.323,52.9601,53.2113,27264.0
2020-09-08 10:45:00,57.23,57.36,56.97,56.97,14733.0,53.2485,53.3695,53.0066,53.0066,14733.0
2020-09-08 10:50:00,57.05,57.44,56.99,57.39,29901.0,53.0811,53.4439,53.0252,53.3974,29901.0
2020-09-08 10:55:00,57.37,57.56,57.34,57.49,10770.0,53.3788,53.5556,53.3509,53.4905,10770.0
2020-09-08 11:00:00,57.47,57.57,57.24,57.57,27697.0,53.4718,53.5649,53.2578,53.5649,27697.0
2020-09-08 11:05:00,57.55,57.66,57.35,57.66,15108.0,53.5463,53.6486,53.3602,53.6486,15108.0
2020-09-08 11:10:00,57.66,57.76,57.54,57.58,11285.0,53.6486,53.7417,53.537,53.5742,11285.0
2020-09-08 11:15:00,57.59,57.7,57.54,57.62,10731.0,53.5835,53.6858,53.537,53.6114,10731.0
2020-09-08 11:20:00,57.6,57.63,57.38,57.45,12434.0,53.5928,53.6207,53.3881,53.4532,12434.0
2020-09-08 11:25:00,57.45,57.7,57.43,57.69,7804.0,53.4532,53.6858,53.4346,53.6765,7804.0
2020-09-08 11:30:00,57.7,57.76,57.48,57.54,20031.0,53.6858,53.7417,53.4811,53.537,20031.0
2020-09-08 11:35:00,57.61,57.7,57.42,57.42,11625.0,53.6021,53.6858,53.4253,53.4253,11625.0
2020-09-08 11:40:00,57.37,57.59,57.37,57.57,6174.0,53.3788,53.5835,53.3788,53.5649,6174.0
2020-09-08 11:45:00,57.63,57.63,57.44,57.59,6353.0,53.6207,53.6207,53.4439,53.5835,6353.0
2020-09-08 11:50:00,57.6,57.64,57.4,57.57,21224.0,53.5928,53.63,53.4067,53.5649,21224.0
2020-09-08 11:55:00,57.47,57.75,57.47,57.71,11728.0,53.4718,53.7324,53.4718,53.6951,11728.0
2020-09-08 12:00:00,57.73,57.92,57.69,57.89,17713.0,53.7138,53.8905,53.6765,53.8626,17713.0
2020-09-08 12:05:00,57.91,57.99,57.85,57.97,9583.0,53.8812,53.9557,53.8254,53.9371,9583.0
2020-09-08 12:10:00,57.97,58.11,57.89,57.96,23973.0,53.9371,54.0673,53.8626,53.9278,23973.0
2020-09-08 12:15:00,57.93,58.01,57.89,57.94,11037.0,53.8998,53.9743,53.8626,53.9091,11037.0
2020-09-08 12:20:00,57.98,58.08,57.92,58.08,14129.0,53.9464,54.0394,53.8905,54.0394,14129.0
2020-09-08 12:25:00,58.12,58.12,57.98,58.02,13419.0,54.0766,54.0766,53.9464,53.9836,13419.0
2020-09-08 12:30:00,58.02,58.09,57.95,58.05,18506.0,53.9836,54.0487,53.9184,54.0115,18506.0
2020-09-08 12:35:00,58.02,58.09,57.97,57.98,12089.0,53.9836,54.0487,53.9371,53.9464,12089.0
2020-09-08 12:40:00,58.0,58.15,57.96,58.12,18699.0,53.965,54.1045,53.9278,54.0766,18699.0
2020-09-08 12:45:00,58.1,58.3,58.08,58.3,21950.0,54.058,54.2441,54.0394,54.2441,21950.0
2020-09-08 12:50:00,58.27,58.28,58.17,58.24,9086.0,54.2162,54.2255,54.1231,54.1883,9086.0
2020-09-08 12:55:00,58.25,58.36,58.24,58.35,13054.0,54.1976,54.2999,54.1883,54.2906,13054.0
2020-09-08 13:00:00,58.34,58.36,58.1,58.1,30028.0,54.2813,54.2999,54.058,54.058,30028.0
2020-09-08 13:05:00,58.08,58.09,57.94,57.99,21433.0,54.0394,54.0487,53.9091,53.9557,21433.0
2020-09-08 13:10:00,57.99,58.22,57.99,58.2,13962.0,53.9557,54.1697,53.9557,54.1511,13962.0
2020-09-08 13:15:00,58.25,58.28,58.18,58.2,6739.0,54.1976,54.2255,54.1324,54.1511,6739.0
2020-09-08 13:20:00,58.19,58.19,58.05,58.13,10869.0,54.1418,54.1418,54.0115,54.0859,10869.0
2020-09-08 13:25:00,58.11,58.11,57.93,57.96,7278.0,54.0673,54.0673,53.8998,53.9278,7278.0
2020-09-08 13:30:00,57.95,58.12,57.95,58.09,20367.0,53.9184,54.0766,53.9184,54.0487,20367.0
2020-09-08 13:35:00,58.1,58.33,58.1,58.27,22215.0,54.058,54.272,54.058,54.2162,22215.0
2020-09-08 13:40:00,58.28,58.33,58.25,58.32,7880.0,54.2255,54.272,54.1976,54.2627,7880.0
2020-09-08 13:45:00,58.33,58.51,58.33,58.49,15484.0,54.272,54.4395,54.272,54.4209,15484.0
2020-09-08 13:50:00,58.47,58.56,58.46,58.51,14096.0,54.4023,54.486,54.393,54.4395,14096.0
2020-09-08 13:55:00,58.55,58.64,58.55,58.6,33093.0,54.4767,54.5604,54.4767,54.5232,33093.0
2020-09-08 14:00:00,58.61,58.67,58.49,58.49,17615.0,54.5325,54.5884,54.4209,54.4209,17615.0
2020-09-08 14:05:00,58.49,58.51,58.33,58.33,12116.0,54.4209,54.4395,54.272,54.272,12116.0
2020-09-08 14:10:00,58.34,58.39,58.26,58.26,8983.0,54.2813,54.3278,54.2069,54.2069,8983.0
2020-09-08 14:15:00,58.26,58.33,58.18,58.22,6905.0,54.2069,54.272,54.1324,54.1697,6905.0
2020-09-08 14:20:00,58.24,58.26,58.03,58.03,23070.0,54.1883,54.2069,53.9929,53.9929,23070.0
2020-09-08 14:25:00,58.05,58.26,58.05,58.2,17310.0,54.0115,54.2069,54.0115,54.1511,17310.0
2020-09-08 14:30:00,58.21,58.25,58.15,58.22,13276.0,54.1604,54.1976,54.1045,54.1697,13276.0
2020-09-08 14:35:00,58.22,58.26,57.93,57.94,7379.0,54.1697,54.2069,53.8998,53.9091,7379.0
2020-09-08 14:40:00,57.98,58.01,57.82,57.82,11186.0,53.9464,53.9743,53.7975,53.7975,11186.0
2020-09-08 14:45:00,57.85,57.96,57.83,57.94,10039.0,53.8254,53.9278,53.8068,53.9091,10039.0
2020-09-08 14:50:00,57.96,58.0,57.72,57.73,10935.0,53.9278,53.965,53.7045,53.7138,10935.0
2020-09-08 14:55:00,57.73,57.96,57.73,57.92,9073.0,53.7138,53.9278,53.7138,53.8905,9073.0
2020-09-08 15:00:00,57.89,57.9,57.59,57.59,15895.0,53.8626,53.8719,53.5835,53.5835,15895.0
2020-09-08 15:05:00,57.58,57.66,57.54,57.64,10729.0,53.5742,53.6486,53.537,53.63,10729.0
2020-09-08 15:10:00,57.67,57.95,57.67,57.92,5989.0,53.6579,53.9184,53.6579,53.8905,5989.0
2020-09-08 15:15:00,57.9,57.92,57.59,57.59,40315.0,53.8719,53.8905,53.5835,53.5835,40315.0
2020-09-08 15:20:00,57.58,57.78,57.54,57.71,15278.0,53.5742,53.7603,53.537,53.6951,15278.0
2020-09-08 15:25:00,57.72,57.82,57.69,57.81,13853.0,53.7045,53.7975,53.6765,53.7882,13853.0
2020-09-08 15:30:00,57.77,57.84,57.64,57.64,17284.0,53.751,53.8161,53.63,53.63,17284.0
2020-09-08 15:35:00,57.65,57.82,57.65,57.71,21294.0,53.6393,53.7975,53.6393,53.6951,21294.0
2020-09-08 15:40:00,57.72,57.77,57.66,57.68,26516.0,53.7045,53.751,53.6486,53.6672,26516.0
2020-09-08 15:45:00,57.67,57.68,57.35,57.41,63603.0,53.6579,53.6672,53.3602,53.416,63603.0
2020-09-08 15:50:00,57.46,57.46,57.29,57.32,47222.0,53.4625,53.4625,53.3044,53.3323,47222.0
2020-09-08 15:55:00,57.34,57.37,57.21,57.26,116875.0,53.3509,53.3788,53.2299,53.2765,116875.0
2020-09-09 09:30:00,57.95,58.88,57.95,58.85,102356.0,53.9184,54.7837,53.9184,54.7558,102356.0
2020-09-09 09:35:00,58.87,59.0,58.13,58.21,67700.0,54.7744,54.8954,54.0859,54.1604,67700.0
2020-09-09 09:40:00,58.21,58.64,58.19,58.51,41768.0,54.1604,54.5604,54.1418,54.4395,41768.0
2020-09-09 09:45:00,58.57,58.72,58.33,58.62,25025.0,54.4953,54.6349,54.272,54.5418,25025.0
2020-09-09 09:50:00,58.65,59.03,58.65,58.85,51323.0,54.5698,54.9233,54.5698,54.7558,51323.0
2020-09-09 09:55:00,58.82,58.99,58.64,58.96,23925.0,54.7279,54.8861,54.5604,54.8582,23925.0
2020-09-09 10:00:00,58.98,59.17,58.77,58.84,47611.0,54.8768,55.0536,54.6814,54.7465,47611.0
2020-09-09 10:05:00,58.92,59.02,58.74,58.85,23507.0,54.821,54.914,54.6535,54.7558,23507.0
2020-09-09 10:10:00,58.85,59.24,58.85,59.13,33294.0,54.7558,55.1187,54.7558,55.0164,33294.0
2020-09-09 10:15:00,59.13,59.27,58.76,58.77,23589.0,55.0164,55.1466,54.6721,54.6814,23589.0
2020-09-09 10:20:00,58.78,58.79,58.38,58.43,67008.0,54.6907,54.7,54.3185,54.3651,67008.0
2020-09-09 10:25:00,58.5,58.86,58.5,58.85,12172.0,54.4302,54.7651,54.4302,54.7558,12172.0
2020-09-09 10:30:00,58.86,59.05,58.74,59.03,23279.0,54.7651,54.9419,54.6535,54.9233,23279.0
2020-09-09 10:35:00,59.01,59.25,59.01,59.21,25221.0,54.9047,55.128,54.9047,55.0908,25221.0
2020-09-09 10:40:00,59.21,59.29,59.01,59.02,10115.0,55.0908,55.1652,54.9047,54.914,10115.0
2020-09-09 10:45:00,59.04,59.26,59.03,59.1,13489.0,54.9326,55.1373,54.9233,54.9884,13489.0
2020-09-09 10:50:00,59.05,59.15,58.87,58.9,20152.0,54.9419,55.035,54.7744,54.8024,20152.0
2020-09-09 10:55:00,58.9,58.99,58.82,58.86,23441.0,54.8024,54.8861,54.7279,54.7651,23441.0
2020-09-09 11:00:00,58.96,58.99,58.79,58.88,9013.0,54.8582,54.8861,54.7,54.7837,9013.0
2020-09-09 11:05:00,58.89,58.9,58.59,58.59,14260.0,54.7931,54.8024,54.5139,54.5139,14260.0
2020-09-09 11:10:00,58.63,58.82,58.58,58.7,11957.0,54.5511,54.7279,54.5046,54.6163,11957.0
2020-09-09 11:15:00,58.73,58.75,58.4,58.4,31020.0,54.6442,54.6628,54.3371,54.3371,31020.0
2020-09-09 11:20:00,58.41,58.58,58.37,58.52,18462.0,54.3464,54.5046,54.3092,54.4488,18462.0
2020-09-09 11:25:00,58.51,58.81,58.51,58.8,6688.0,54.4395,54.7186,54.4395,54.7093,6688.0
2020-09-09 11:30:00,58.82,58.98,58.81,58.96,14189.0,54.7279,54.8768,54.7186,54.8582,14189.0
2020-09-09 11:35:00,59.0,59.02,58.86,58.89,23574.0,54.8954,54.914,54.7651,54.7931,23574.0
2020-09-09 11:40:00,58.89,58.91,58.7,58.71,12769.0,54.7931,54.8117,54.6163,54.6256,12769.0
2020-09-09 11:45:00,58.76,58.81,58.72,58.73,4460.0,54.6721,54.7186,54.6349,54.6442,4460.0
2020-09-09 11:50:00,58.71,58.78,58.65,58.66,7592.0,54.6256,54.6907,54.5698,54.5791,7592.0
2020-09-09 11:55:00,58.67,58.7,58.56,58.66,7182.0,54.5884,54.6163,54.486,54.5791,7182.0
2020-09-09 12:00:00,58.68,58.84,58.68,58.79,6973.0,54.5977,54.7465,54.5977,54.7,6973.0
2020-09-09 12:05:00,58.8,58.97,58.8,58.95,12432.0,54.7093,54.8675,54.7093,54.8489,12432.0
2020-09-09 12:10:00,58.96,59.16,58.96,59.09,8217.0,54.8582,55.0443,54.8582,54.9791,8217.0
2020-09-09 12:15:00,59.08,59.19,59.08,59.19,21065.0,54.9698,55.0722,54.9698,55.0722,21065.0
2020-09-09 12:20:00,59.2,59.22,59.14,59.18,14107.0,55.0815,55.1001,55.0257,55.0629,14107.0
2020-09-09 12:25:00,59.17,59.24,59.17,59.22,10678.0,55.0536,55.1187,55.0536,55.1001,10678.0
2020-09-09 12:30:00,59.24,59.3,59.22,59.29,13955.0,55.1187,55.1745,55.1001,55.1652,13955.0
2020-09-09 12:35:00,59.29,59.49,59.29,59.44,23510.0,55.1652,55.3513,55.1652,55.3048,23510.0
2020-09-09 12:40:00,59.44,59.5,59.39,59.44,34592.0,55.3048,55.3606,55.2583,55.3048,34592.0
2020-09-09 12:45:00,59.43,59.48,59.38,59.47,9083.0,55.2955,55.342,55.249,55.3327,9083.0
2020-09-09 12:50:00,59.48,59.52,59.44,59.5,16977.0,55.342,55.3792,55.3048,55.3606,16977.0
2020-09-09 12:55:00,59.51,59.57,59.51,59.55,8932.0,55.3699,55.4257,55.3699,55.4071,8932.0
2020-09-09 13:00:00,59.56,59.63,59.48,59.53,24725.0,55.4164,55.4816,55.342,55.3885,24725.0
2020-09-09 13:05:00,59.51,59.56,59.44,59.48,12663.0,55.3699,55.4164,55.3048,55.342,12663.0
2020-09-09 13:10:00,59.48,59.54,59.37,59.53,16348.0,55.342,55.3978,55.2397,55.3885,16348.0
2020-09-09 13:15:00,59.52,59.54,59.37,59.38,13991.0,55.3792,55.3978,55.2397,55.249,13991.0
2020-09-09 13:20:00,59.38,59.43,59.3,59.32,12243.0,55.249,55.2955,55.1745,55.1931,12243.0
2020-09-09 13:25:00,59.33,59.49,59.31,59.49,9623.0,55.2024,55.3513,55.1838,55.3513,9623.0
2020-09-09 13:30:00,59.49,59.49,59.32,59.34,7649.0,55.3513,55.3513,55.1931,55.2117,7649.0
2020-09-09 13:35:00,59.33,59.43,59.3,59.41,18877.0,55.2024,55.2955,55.1745,55.2769,18877.0
2020-09-09 13:40:00,59.41,59.42,59.19,59.19,15946.0,55.2769,55.2862,55.0722,55.0722,15946.0
2020-09-09 13:45:00,59.18,59.37,59.18,59.37,14254.0,55.0629,55.2397,55.0629,55.2397,14254.0
2020-09-09 13:50:00,59.37,59.37,59.25,59.27,11616.0,55.2397,55.2397,55.128,55.1466,11616.0
2020-09-09 13:55:00,59.27,59.27,59.17,59.18,8215.0,55.1466,55.1466,55.0536,55.0629,8215.0
2020-09-09 14:00:00,59.19,59.22,59.14,59.14,9398.0,55.0722,55.1001,55.0257,55.0257,9398.0
2020-09-09 14:05:00,59.15,59.16,59.07,59.07,17040.0,55.035,55.0443,54.9605,54.9605,17040.0
2020-09-09 14:10:00,59.09,59.13,58.96,59.13,12362.0,54.9791,55.0164,54.8582,55.0164,12362.0
2020-09-09 14:15:00,59.13,59.3,59.09,59.29,13582.0,55.0164,55.1745,54.9791,55.1652,13582.0
2020-09-09 14:20:00,59.29,59.35,59.29,59.34,9788.0,55.1652,55.2211,55.1652,55.2117,9788.0
2020-09-09 14:25:00,59.36,59.43,59.35,59.43,7678.0,55.2304,55.2955,55.2211,55.2955,7678.0
2020-09-09 14:30:00,59.44,59.57,59.44,59.54,10551.0,55.3048,55.4257,55.3048,55.3978,10551.0
2020-09-09 14:35:00,59.54,59.61,59.51,59.57,17104.0,55.3978,55.463,55.3699,55.4257,17104.0
2020-09-09 14:40:00,59.58,59.58,59.46,59.51,21988.0,55.4351,55.4351,55.3234,55.3699,21988.0
2020-09-09 14:45:00,59.52,59.53,59.44,59.49,18089.0,55.3792,55.3885,55.3048,55.3513,18089.0
2020-09-09 14:50:00,59.49,59.67,59.44,59.61,11563.0,55.3513,55.5188,55.3048,55.463,11563.0
2020-09-09 14:55:00,59.62,59.69,59.6,59.65,15610.0,55.4723,55.5374,55.4537,55.5002,15610.0
2020-09-09 15:00:00,59.66,59.69,59.58,59.6,27404.0,55.5095,55.5374,55.4351,55.4537,27404.0
2020-09-09 15:05:00,59.61,59.81,59.6,59.81,37977.0,55.463,55.6491,55.4537,55.6491,37977.0
2020-09-09 15:10:00,59.8,59.82,59.73,59.79,34215.0,55.6397,55.6584,55.5746,55.6304,34215.0
2020-09-09 15:15:00,59.78,60.07,59.78,60.0,121477.0,55.6211,55.891,55.6211,55.8258,121477.0
2020-09-09 15:20:00,59.99,60.06,59.94,60.02,28972.0,55.8165,55.8817,55.77,55.8444,28972.0
2020-09-09 15:25:00,60.02,60.03,59.96,60.02,17662.0,55.8444,55.8537,55.7886,55.8444,17662.0
2020-09-09 15:30:00,60.02,60.02,59.83,59.84,33745.0,55.8444,55.8444,55.6677,55.677,33745.0
2020-09-09 15:35:00,59.85,59.91,59.8,59.88,34792.0,55.6863,55.7421,55.6397,55.7142,34792.0
2020-09-09 15:40:00,59.87,59.96,59.86,59.93,37713.0,55.7049,55.7886,55.6956,55.7607,37713.0
2020-09-09 15:45:00,59.93,59.95,59.8,59.81,86688.0,55.7607,55.7793,55.6397,55.6491,86688.0
2020-09-09 15:50:00,59.82,59.96,59.81,59.94,58958.0,55.6584,55.7886,55.6491,55.77,58958.0
2020-09-09 15:55:00,59.94,59.97,59.84,59.84,121470.0,55.77,55.7979,55.677,55.677,121470.0
2020-09-10 09:30:00,60.55,60.72,60.31,60.39,90165.0,56.3376,56.4957,56.1143,56.1887,90165.0
2020-09-10 09:35:00,60.38,60.75,60.37,60.5,39910.0,56.1794,56.5237,56.1701,56.291,39910.0
2020-09-10 09:40:00,60.5,60.8,60.47,60.76,36910.0,56.291,56.5702,56.2631,56.533,36910.0
2020-09-10 09:45:00,60.79,60.9,60.65,60.72,20880.0,56.5609,56.6632,56.4306,56.4957,20880.0
2020-09-10 09:50:00,60.66,60.66,60.31,60.53,16600.0,56.4399,56.4399,56.1143,56.319,16600.0
2020-09-10 09:55:00,60.49,60.73,60.31,60.54,19718.0,56.2817,56.505,56.1143,56.3283,19718.0
2020-09-10 10:00:00,60.6,60.93,60.55,60.84,30900.0,56.3841,56.6911,56.3376,56.6074,30900.0
2020-09-10 10:05:00,60.83,60.89,60.69,60.89,31750.0,56.5981,56.6539,56.4678,56.6539,31750.0
2020-09-10 10:10:00,60.89,60.92,60.41,60.57,38894.0,56.6539,56.6818,56.2073,56.3562,38894.0
2020-09-10 10:15:00,60.56,60.56,60.42,60.42,12233.0,56.3469,56.3469,56.2166,56.2166,12233.0
2020-09-10 10:20:00,60.48,60.49,59.97,60.01,54714.0,56.2724,56.2817,55.7979,55.8351,54714.0
2020-09-10 10:25:00,60.02,60.02,59.73,59.83,48683.0,55.8444,55.8444,55.5746,55.6677,48683.0
2020-09-10 10:30:00,59.84,60.28,59.84,60.26,15549.0,55.677,56.0864,55.677,56.0677,15549.0
2020-09-10 10:35:00,60.22,60.22,59.94,59.99,9682.0,56.0305,56.0305,55.77,55.8165,9682.0
2020-09-10 10:40:00,60.0,60.04,59.78,59.81,45233.0,55.8258,55.863,55.6211,55.6491,45233.0
2020-09-10 10:45:00,59.79,59.87,59.41,59.44,45859.0,55.6304,55.7049,55.2769,55.3048,45859.0
2020-09-10 10:50:00,59.45,59.84,59.42,59.75,38772.0,55.3141,55.677,55.2862,55.5932,38772.0
2020-09-10 10:55:00,59.74,59.82,59.29,59.53,44618.0,55.5839,55.6584,55.1652,55.3885,44618.0
2020-09-10 11:00:00,59.51,59.84,59.42,59.69,21050.0,55.3699,55.677,55.2862,55.5374,21050.0
2020-09-10 11:05:00,59.69,59.84,59.69,59.81,7177.0,55.5374,55.677,55.5374,55.6491,7177.0
2020-09-10 11:10:00,59.79,59.98,59.63,59.91,15800.0,55.6304,55.8072,55.4816,55.7421,15800.0
2020-09-10 11:15:00,59.91,59.91,59.6,59.72,28175.0,55.7421,55.7421,55.4537,55.5653,28175.0
2020-09-10 11:20:00,59.69,59.93,59.67,59.9,10360.0,55.5374,55.7607,55.5188,55.7328,10360.0
2020-09-10 11:25:00,59.99,60.18,59.99,60.16,12283.0,55.8165,55.9933,55.8165,55.9747,12283.0
2020-09-10 11:30:00,60.16,60.18,59.96,59.97,17680.0,55.9747,55.9933,55.7886,55.7979,17680.0
2020-09-10 11:35:00,59.97,60.02,59.9,59.91,3019.0,55.7979,55.8444,55.7328,55.7421,3019.0
2020-09-10 11:40:00,59.88,60.15,59.85,60.1,11902.0,55.7142,55.9654,55.6863,55.9189,11902.0
2020-09-10 11:45:00,60.09,60.12,60.02,60.1,10544.0,55.9096,55.9375,55.8444,55.9189,10544.0
2020-09-10 11:50:00,60.1,60.1,59.96,59.98,7100.0,55.9189,55.9189,55.7886,55.8072,7100.0
2020-09-10 11:55:00,59.94,59.94,59.7,59.76,12578.0,55.77,55.77,55.5467,55.6025,12578.0
2020-09-10 12:00:00,59.73,59.85,59.56,59.64,18186.0,55.5746,55.6863,55.4164,55.4909,18186.0
2020-09-10 12:05:00,59.63,59.66,59.53,59.58,19095.0,55.4816,55.5095,55.3885,55.4351,19095.0
2020-09-10 12:10:00,59.56,59.64,59.48,59.48,9991.0,55.4164,55.4909,55.342,55.342,9991.0
2020-09-10 12:15:00,59.46,59.73,59.43,59.73,17117.0,55.3234,55.5746,55.2955,55.5746,17117.0
2020-09-10 12:20:00,59.71,59.72,59.46,59.53,4400.0,55.556,55.5653,55.3234,55.3885,4400.0
2020-09-10 12:25:00,59.51,59.63,59.5,59.59,11801.0,55.3699,55.4816,55.3606,55.4444,11801.0
2020-09-10 12:30:00,59.65,59.78,59.6,59.7,9097.0,55.5002,55.6211,55.4537,55.5467,9097.0
2020-09-10 12:35:00,59.69,59.7,59.52,59.54,14955.0,55.5374,55.5467,55.3792,55.3978,14955.0
2020-09-10 12:40:00,59.53,59.56,59.45,59.49,11233.0,55.3885,55.4164,55.3141,55.3513,11233.0
2020-09-10 12:45:00,59.41,59.53,59.39,59.53,12501.0,55.2769,55.3885,55.2583,55.3885,12501.0
2020-09-10 12:50:00,59.53,59.73,59.53,59.66,11260.0,55.3885,55.5746,55.3885,55.5095,11260.0
2020-09-10 12:55:00,59.7,59.82,59.66,59.78,10843.0,55.5467,55.6584,55.5095,55.6211,10843.0
2020-09-10 13:00:00,59.79,59.88,59.73,59.88,7500.0,55.6304,55.7142,55.5746,55.7142,7500.0
2020-09-10 13:05:00,59.88,59.98,59.86,59.88,14206.0,55.7142,55.8072,55.6956,55.7142,14206.0
2020-09-10 13:10:00,59.91,59.91,59.83,59.85,9240.0,55.7421,55.7421,55.6677,55.6863,9240.0
2020-09-10 13:15:00,59.88,60.01,59.88,60.01,16498.0,55.7142,55.8351,55.7142,55.8351,16498.0
2020-09-10 13:20:00,60.0,60.09,59.95,59.95,33104.0,55.8258,55.9096,55.7793,55.7793,33104.0
2020-09-10 13:25:00,59.97,59.99,59.79,59.86,16447.0,55.7979,55.8165,55.6304,55.6956,16447.0
2020-09-10 13:30:00,59.88,59.92,59.83,59.92,3873.0,55.7142,55.7514,55.6677,55.7514,3873.0
2020-09-10 13:35:00,59.86,59.88,59.78,59.8,5000.0,55.6956,55.7142,55.6211,55.6397,5000.0
2020-09-10 13:40:00,59.78,59.84,59.73,59.73,9320.0,55.6211,55.677,55.5746,55.5746,9320.0
2020-09-10 13:45:00,59.71,59.82,59.7,59.72,9842.0,55.556,55.6584,55.5467,55.5653,9842.0
2020-09-10 13:50:00,59.77,59.78,59.51,59.51,15759.0,55.6118,55.6211,55.3699,55.3699,15759.0
2020-09-10 13:55:00,59.52,59.67,59.52,59.62,22813.0,55.3792,55.5188,55.3792,55.4723,22813.0
2020-09-10 14:00:00,59.57,59.63,59.5,59.6,12250.0,55.4257,55.4816,55.3606,55.4537,12250.0
2020-09-10 14:05:00,59.61,59.61,59.3,59.38,23541.0,55.463,55.463,55.1745,55.249,23541.0
2020-09-10 14:10:00,59.42,59.42,59.21,59.22,14181.0,55.2862,55.2862,55.0908,55.1001,14181.0
2020-09-10 14:15:00,59.2,59.26,59.1,59.13,15949.0,55.0815,55.1373,54.9884,55.0164,15949.0
2020-09-10 14:20:00,59.11,59.19,58.74,58.78,40282.0,54.9977,55.0722,54.6535,54.6907,40282.0
2020-09-10 14:25:00,58.78,58.94,58.63,58.7,56837.0,54.6907,54.8396,54.5511,54.6163,56837.0
2020-09-10 14:30:00,58.66,59.03,58.6,58.98,34126.0,54.5791,54.9233,54.5232,54.8768,34126.0
2020-09-10 14:35:00,58.97,59.19,58.94,59.15,12923.0,54.8675,55.0722,54.8396,55.035,12923.0
2020-09-10 14:40:00,59.15,59.15,58.86,58.87,31026.0,55.035,55.035,54.7651,54.7744,31026.0
2020-09-10 14:45:00,58.88,59.15,58.88,59.08,23855.0,54.7837,55.035,54.7837,54.9698,23855.0
2020-09-10 14:50:00,59.05,59.19,59.0,59.01,28262.0,54.9419,55.0722,54.8954,54.9047,28262.0
2020-09-10 14:55:00,59.03,59.39,59.03,59.33,60892.0,54.9233,55.2583,54.9233,55.2024,60892.0
2020-09-10 15:00:00,59.34,59.35,59.02,59.02,66670.0,55.2117,55.2211,54.914,54.914,66670.0
2020-09-10 15:05:00,59.03,59.13,58.92,58.98,64055.0,54.9233,55.0164,54.821,54.8768,64055.0
2020-09-10 15:10:00,58.99,59.15,58.84,59.11,61146.0,54.8861,55.035,54.7465,54.9977,61146.0
2020-09-10 15:15:00,59.11,59.17,58.9,58.9,85880.0,54.9977,55.0536,54.8024,54.8024,85880.0
2020-09-10 15:20:00,58.9,59.12,58.9,58.97,100269.0,54.8024,55.0071,54.8024,54.8675,100269.0
2020-09-10 15:25:00,58.97,59.08,58.87,59.04,73285.0,54.8675,54.9698,54.7744,54.9326,73285.0
2020-09-10 15:30:00,59.04,59.17,58.98,59.13,62669.0,54.9326,55.0536,54.8768,55.0164,62669.0
2020-09-10 15:35:00,59.14,59.28,59.1,59.28,73135.0,55.0257,55.1559,54.9884,55.1559,73135.0
2020-09-10 15:40:00,59.27,59.4,59.24,59.26,74115.0,55.1466,55.2676,55.1187,55.1373,74115.0
2020-09-10 15:45:00,59.26,59.32,59.02,59.06,75411.0,55.1373,55.1931,54.914,54.9512,75411.0
2020-09-10 15:50:00,59.06,59.24,58.97,59.21,73996.0,54.9512,55.1187,54.8675,55.0908,73996.0
2020-09-10 15:55:00,59.24,59.25,58.81,58.91,186375.0,55.1187,55.128,54.7186,54.8117,186375.0
2020-09-11 09:30:00,59.52,59.79,59.39,59.39,45068.0,55.3792,55.6304,55.2583,55.2583,45068.0
2020-09-11 09:35:00,59.36,59.59,59.24,59.53,25658.0,55.2304,55.4444,55.1187,55.3885,25658.0
2020-09-11 09:40:00,59.49,59.87,59.41,59.83,42516.0,55.3513,55.7049,55.2769,55.6677,42516.0
2020-09-11 09:45:00,59.83,60.21,59.82,60.21,40491.0,55.6677,56.0212,55.6584,56.0212,40491.0
2020-09-11 09:50:00,60.19,60.19,59.83,59.83,23052.0,56.0026,56.0026,55.6677,55.6677,23052.0
2020-09-11 09:55:00,59.83,59.83,59.47,59.53,17081.0,55.6677,55.6677,55.3327,55.3885,17081.0
2020-09-11 10:00:00,59.48,59.5,59.12,59.34,18491.0,55.342,55.3606,55.0071,55.2117,18491.0
2020-09-11 10:05:00,59.39,59.54,59.23,59.33,13190.0,55.2583,55.3978,55.1094,55.2024,13190.0
2020-09-11 10:10:00,59.35,59.44,59.05,59.4,28105.0,55.2211,55.3048,54.9419,55.2676,28105.0
2020-09-11 10:15:00,59.37,59.39,59.1,59.2,8751.0,55.2397,55.2583,54.9884,55.0815,8751.0
2020-09-11 10:20:00,59.34,59.63,59.33,59.61,15518.0,55.2117,55.4816,55.2024,55.463,15518.0
2020-09-11 10:25:00,59.61,59.61,59.35,59.48,11963.0,55.463,55.463,55.2211,55.342,11963.0
2020-09-11 10:30:00,59.48,59.49,59.17,59.2,7984.0,55.342,55.3513,55.0536,55.0815,7984.0
2020-09-11 10:35:00,59.25,59.33,59.01,59.15,8209.0,55.128,55.2024,54.9047,55.035,8209.0
2020-09-11 10:40:00,59.08,59.18,59.01,59.13,11921.0,54.9698,55.0629,54.9047,55.0164,11921.0
2020-09-11 10:45:00,59.16,59.26,59.05,59.24,10157.0,55.0443,55.1373,54.9419,55.1187,10157.0
2020-09-11 10:50:00,59.22,59.22,58.95,59.14,13021.0,55.1001,55.1001,54.8489,55.0257,13021.0
2020-09-11 10:55:00,59.15,59.18,59.06,59.12,3836.0,55.035,55.0629,54.9512,55.0071,3836.0
2020-09-11 11:00:00,59.15,59.23,59.02,59.21,3938.0,55.035,55.1094,54.914,55.0908,3938.0
2020-09-11 11:05:00,59.22,59.23,59.13,59.17,2711.0,55.1001,55.1094,55.0164,55.0536,2711.0
2020-09-11 11:10:00,59.17,59.17,58.82,58.83,20873.0,55.0536,55.0536,54.7279,54.7372,20873.0
2020-09-11 11:15:00,58.82,59.05,58.79,58.99,12614.0,54.7279,54.9419,54.7,54.8861,12614.0
2020-09-11 11:20:00,59.0,59.04,58.86,58.94,19434.0,54.8954,54.9326,54.7651,54.8396,19434.0
2020-09-11 11:25:00,58.93,59.08,58.89,59.07,6968.0,54.8303,54.9698,54.7931,54.9605,6968.0
2020-09-11 11:30:00,59.05,59.13,58.96,59.13,9945.0,54.9419,55.0164,54.8582,55.0164,9945.0
2020-09-11 11:35:00,59.1,59.11,59.0,59.08,6963.0,54.9884,54.9977,54.8954,54.9698,6963.0
2020-09-11 11:40:00,59.08,59.14,59.02,59.14,4036.0,54.9698,55.0257,54.914,55.0257,4036.0
2020-09-11 11:45:00,59.14,59.35,59.13,59.32,14830.0,55.0257,55.2211,55.0164,55.1931,14830.0
2020-09-11 11:50:00,59.29,59.37,59.2,59.2,4400.0,55.1652,55.2397,55.0815,55.0815,4400.0
2020-09-11 11:55:00,59.22,59.25,59.14,59.16,2842.0,55.1001,55.128,55.0257,55.0443,2842.0
2020-09-11 12:00:00,59.15,59.19,59.06,59.11,3329.0,55.035,55.0722,54.9512,54.9977,3329.0
2020-09-11 12:05:00,59.09,59.16,58.99,59.15,4745.0,54.9791,55.0443,54.8861,55.035,4745.0
2020-09-11 12:10:00,59.11,59.22,59.08,59.17,5214.0,54.9977,55.1001,54.9698,55.0536,5214.0
2020-09-11 12:15:00,59.17,59.18,59.09,59.12,2489.0,55.0536,55.0629,54.9791,55.0071,2489.0
2020-09-11 12:20:00,59.15,59.19,59.11,59.11,2800.0,55.035,55.0722,54.9977,54.9977,2800.0
2020-09-11 12:25:00,59.1,59.14,59.07,59.11,4500.0,54.9884,55.0257,54.9605,54.9977,4500.0
2020-09-11 12:30:00,59.09,59.09,58.9,58.9,9766.0,54.9791,54.9791,54.8024,54.8024,9766.0
2020-09-11 12:35:00,58.88,58.95,58.78,58.79,5411.0,54.7837,54.8489,54.6907,54.7,5411.0
2020-09-11 12:40:00,58.81,58.82,58.65,58.66,11163.0,54.7186,54.7279,54.5698,54.5791,11163.0
2020-09-11 12:45:00,58.66,58.76,58.59,58.71,12081.0,54.5791,54.6721,54.5139,54.6256,12081.0
2020-09-11 12:50:00,58.68,58.74,58.63,58.64,6100.0,54.5977,54.6535,54.5511,54.5604,6100.0
2020-09-11 12:55:00,58.63,58.67,58.5,58.52,12745.0,54.5511,54.5884,54.4302,54.4488,12745.0
2020-09-11 13:00:00,58.53,58.61,58.5,58.52,9233.0,54.4581,54.5325,54.4302,54.4488,9233.0
2020-09-11 13:05:00,58.52,58.52,58.28,58.3,16401.0,54.4488,54.4488,54.2255,54.2441,16401.0
2020-09-11 13:10:00,58.29,58.3,58.09,58.15,35355.0,54.2348,54.2441,54.0487,54.1045,35355.0
2020-09-11 13:15:00,58.16,58.32,58.13,58.28,22613.0,54.1138,54.2627,54.0859,54.2255,22613.0
2020-09-11 13:20:00,58.29,58.32,58.09,58.1,27190.0,54.2348,54.2627,54.0487,54.058,27190.0
2020-09-11 13:25:00,58.13,58.15,57.97,58.14,18785.0,54.0859,54.1045,53.9371,54.0952,18785.0
2020-09-11 13:30:00,58.14,58.14,57.91,57.94,21092.0,54.0952,54.0952,53.8812,53.9091,21092.0
2020-09-11 13:35:00,57.95,58.15,57.95,58.15,15778.0,53.9184,54.1045,53.9184,54.1045,15778.0
2020-09-11 13:40:00,58.11,58.26,58.09,58.2,10305.0,54.0673,54.2069,54.0487,54.1511,10305.0
2020-09-11 13:45:00,58.2,58.23,58.09,58.18,5363.0,54.1511,54.179,54.0487,54.1324,5363.0
2020-09-11 13:50:00,58.19,58.3,58.17,58.22,8638.0,54.1418,54.2441,54.1231,54.1697,8638.0
2020-09-11 13:55:00,58.24,58.24,58.0,58.0,10968.0,54.1883,54.1883,53.965,53.965,10968.0
2020-09-11 14:00:00,58.01,58.13,57.97,58.04,12478.0,53.9743,54.0859,53.9371,54.0022,12478.0
2020-09-11 14:05:00,58.04,58.19,58.03,58.14,6329.0,54.0022,54.1418,53.9929,54.0952,6329.0
2020-09-11 14:10:00,58.14,58.26,58.12,58.17,9919.0,54.0952,54.2069,54.0766,54.1231,9919.0
2020-09-11 14:15:00,58.19,58.19,58.07,58.13,7614.0,54.1418,54.1418,54.0301,54.0859,7614.0
2020-09-11 14:20:00,58.07,58.15,58.01,58.15,10894.0,54.0301,54.1045,53.9743,54.1045,10894.0
2020-09-11 14:25:00,58.16,58.21,58.16,58.2,4042.0,54.1138,54.1604,54.1138,54.1511,4042.0
2020-09-11 14:30:00,58.16,58.4,58.16,58.33,18339.0,54.1138,54.3371,54.1138,54.272,18339.0
2020-09-11 14:35:00,58.34,58.49,58.33,58.44,11877.0,54.2813,54.4209,54.272,54.3744,11877.0
2020-09-11 14:40:00,58.46,58.48,58.33,58.42,9638.0,54.393,54.4116,54.272,54.3558,9638.0
2020-09-11 14:45:00,58.4,58.4,58.25,58.25,7803.0,54.3371,54.3371,54.1976,54.1976,7803.0
2020-09-11 14:50:00,58.27,58.35,58.2,58.31,6858.0,54.2162,54.2906,54.1511,54.2534,6858.0
2020-09-11 14:55:00,58.33,58.35,58.17,58.17,10070.0,54.272,54.2906,54.1231,54.1231,10070.0
2020-09-11 15:00:00,58.18,58.21,58.08,58.18,9367.0,54.1324,54.1604,54.0394,54.1324,9367.0
2020-09-11 15:05:00,58.16,58.21,58.07,58.07,6393.0,54.1138,54.1604,54.0301,54.0301,6393.0
2020-09-11 15:10:00,58.08,58.1,58.01,58.1,12916.0,54.0394,54.058,53.9743,54.058,12916.0
2020-09-11 15:15:00,58.09,58.18,58.06,58.16,10947.0,54.0487,54.1324,54.0208,54.1138,10947.0
2020-09-11 15:20:00,58.14,58.28,58.12,58.21,10691.0,54.0952,54.2255,54.0766,54.1604,10691.0
2020-09-11 15:25:00,58.22,58.35,58.17,58.31,15511.0,54.1697,54.2906,54.1231,54.2534,15511.0
2020-09-11 15:30:00,58.3,58.37,58.26,58.27,9550.0,54.2441,54.3092,54.2069,54.2162,9550.0
2020-09-11 15:35:00,58.26,58.27,58.09,58.11,30581.0,54.2069,54.2162,54.0487,54.0673,30581.0
2020-09-11 15:40:00,58.13,58.15,57.99,58.06,45228.0,54.0859,54.1045,53.9557,54.0208,45228.0
2020-09-11 15:45:00,58.05,58.18,57.99,58.16,35158.0,54.0115,54.1324,53.9557,54.1138,35158.0
2020-09-11 15:50:00,58.14,58.21,58.08,58.12,18592.0,54.0952,54.1604,54.0394,54.0766,18592.0
2020-09-11 15:55:00,58.09,58.25,57.98,58.13,132489.0,54.0487,54.1976,53.9464,54.0859,132489.0
2020-09-14 09:30:00,59.3,59.98,59.3,59.94,159207.0,55.1745,55.8072,55.1745,55.77,159207.0
2020-09-14 09:35:00,59.96,60.19,59.94,60.04,54350.0,55.7886,56.0026,55.77,55.863,54350.0
2020-09-14 09:40:00,60.07,60.27,59.96,60.19,78707.0,55.891,56.077,55.7886,56.0026,78707.0
2020-09-14 09:45:00,60.18,60.25,60.03,60.1,18056.0,55.9933,56.0584,55.8537,55.9189,18056.0
2020-09-14 09:50:00,60.15,60.39,60.13,60.22,30460.0,55.9654,56.1887,55.9468,56.0305,30460.0
2020-09-14 09:55:00,60.22,60.49,60.19,60.44,49440.0,56.0305,56.2817,56.0026,56.2352,49440.0
2020-09-14 10:00:00,60.46,60.89,60.46,60.74,67995.0,56.2538,56.6539,56.2538,56.5144,67995.0
2020-09-14 10:05:00,60.72,60.79,60.53,60.75,37150.0,56.4957,56.5609,56.319,56.5237,37150.0
2020-09-14 10:10:00,60.73,60.93,60.59,60.68,55040.0,56.505,56.6911,56.3748,56.4585,55040.0
2020-09-14 10:15:00,60.66,60.66,60.42,60.51,39150.0,56.4399,56.4399,56.2166,56.3004,39150.0
2020-09-14 10:20:00,60.56,60.64,60.52,60.58,19903.0,56.3469,56.4213,56.3097,56.3655,19903.0
2020-09-14 10:25:00,60.61,60.67,60.57,60.62,47985.0,56.3934,56.4492,56.3562,56.4027,47985.0
2020-09-14 10:30:00,60.62,60.62,60.38,60.44,20350.0,56.4027,56.4027,56.1794,56.2352,20350.0
2020-09-14 10:35:00,60.44,60.61,60.44,60.56,28070.0,56.2352,56.3934,56.2352,56.3469,28070.0
2020-09-14 10:40:00,60.46,60.51,60.35,60.43,23546.0,56.2538,56.3004,56.1515,56.2259,23546.0
2020-09-14 10:45:00,60.44,60.48,60.23,60.3,16161.0,56.2352,56.2724,56.0398,56.105,16161.0
2020-09-14 10:50:00,60.33,60.5,60.3,60.46,9901.0,56.1329,56.291,56.105,56.2538,9901.0
2020-09-14 10:55:00,60.41,60.54,60.38,60.53,8759.0,56.2073,56.3283,56.1794,56.319,8759.0
2020-09-14 11:00:00,60.53,60.74,60.53,60.74,35143.0,56.319,56.5144,56.319,56.5144,35143.0
2020-09-14 11:05:00,60.7,60.9,60.69,60.7,21868.0,56.4771,56.6632,56.4678,56.4771,21868.0
2020-09-14 11:10:00,60.7,60.76,60.41,60.54,35242.0,56.4771,56.533,56.2073,56.3283,35242.0
2020-09-14 11:15:00,60.56,60.71,60.55,60.66,7338.0,56.3469,56.4864,56.3376,56.4399,7338.0
2020-09-14 11:20:00,60.72,60.82,60.7,60.79,12757.0,56.4957,56.5888,56.4771,56.5609,12757.0
2020-09-14 11:25:00,60.8,60.85,60.78,60.8,9861.0,56.5702,56.6167,56.5516,56.5702,9861.0
2020-09-14 11:30:00,60.8,60.84,60.7,60.8,9694.0,56.5702,56.6074,56.4771,56.5702,9694.0
2020-09-14 11:35:00,60.81,60.9,60.79,60.85,13296.0,56.5795,56.6632,56.5609,56.6167,13296.0
2020-09-14 11:40:00,60.86,60.96,60.8,60.94,17114.0,56.626,56.719,56.5702,56.7004,17114.0
2020-09-14 11:45:00,60.96,60.98,60.81,60.81,12242.0,56.719,56.7377,56.5795,56.5795,12242.0
2020-09-14 11:50:00,60.84,60.89,60.76,60.79,18311.0,56.6074,56.6539,56.533,56.5609,18311.0
2020-09-14 11:55:00,60.79,60.79,60.6,60.67,24691.0,56.5609,56.5609,56.3841,56.4492,24691.0
2020-09-14 12:00:00,60.66,60.77,60.64,60.77,20676.0,56.4399,56.5423,56.4213,56.5423,20676.0
2020-09-14 12:05:00,60.77,60.79,60.64,60.65,11159.0,56.5423,56.5609,56.4213,56.4306,11159.0
2020-09-14 12:10:00,60.68,60.69,60.59,60.59,10872.0,56.4585,56.4678,56.3748,56.3748,10872.0
2020-09-14 12:15:00,60.56,60.62,60.56,60.58,6272.0,56.3469,56.4027,56.3469,56.3655,6272.0
2020-09-14 12:20:00,60.57,60.62,60.52,60.62,5235.0,56.3562,56.4027,56.3097,56.4027,5235.0
2020-09-14 12:25:00,60.62,60.65,60.6,60.62,9628.0,56.4027,56.4306,56.3841,56.4027,9628.0
2020-09-14 12:30:00,60.62,60.65,60.53,60.55,6949.0,56.4027,56.4306,56.319,56.3376,6949.0
2020-09-14 12:35:00,60.57,60.64,60.56,60.58,10247.0,56.3562,56.4213,56.3469,56.3655,10247.0
2020-09-14 12:40:00,60.58,60.71,60.55,60.68,14088.0,56.3655,56.4864,56.3376,56.4585,14088.0
2020-09-14 12:45:00,60.66,60.77,60.66,60.75,6653.0,56.4399,56.5423,56.4399,56.5237,6653.0
2020-09-14 12:50:00,60.76,60.76,60.58,60.58,9272.0,56.533,56.533,56.3655,56.3655,9272.0
2020-09-14 12:55:00,60.6,60.62,60.56,60.6,10562.0,56.3841,56.4027,56.3469,56.3841,10562.0
2020-09-14 13:00:00,60.6,60.65,60.58,60.63,6461.0,56.3841,56.4306,56.3655,56.412,6461.0
2020-09-14 13:05:00,60.64,60.65,60.5,60.52,12572.0,56.4213,56.4306,56.291,56.3097,12572.0
2020-09-14 13:10:00,60.51,60.58,60.5,60.51,11968.0,56.3004,56.3655,56.291,56.3004,11968.0
2020-09-14 13:15:00,60.51,60.51,60.33,60.39,11966.0,56.3004,56.3004,56.1329,56.1887,11966.0
2020-09-14 13:20:00,60.4,60.44,60.33,60.44,6523.0,56.198,56.2352,56.1329,56.2352,6523.0
2020-09-14 13:25:00,60.42,60.5,60.37,60.5,14334.0,56.2166,56.291,56.1701,56.291,14334.0
2020-09-14 13:30:00,60.49,60.6,60.46,60.6,13129.0,56.2817,56.3841,56.2538,56.3841,13129.0
2020-09-14 13:35:00,60.6,60.65,60.56,60.65,12169.0,56.3841,56.4306,56.3469,56.4306,12169.0
2020-09-14 13:40:00,60.66,60.79,60.66,60.78,15097.0,56.4399,56.5609,56.4399,56.5516,15097.0
2020-09-14 13:45:00,60.78,60.83,60.77,60.78,13273.0,56.5516,56.5981,56.5423,56.5516,13273.0
2020-09-14 13:50:00,60.75,60.87,60.73,60.87,9564.0,56.5237,56.6353,56.505,56.6353,9564.0
2020-09-14 13:55:00,60.87,60.87,60.77,60.83,10009.0,56.6353,56.6353,56.5423,56.5981,10009.0
2020-09-14 14:00:00,60.82,60.87,60.75,60.86,10988.0,56.5888,56.6353,56.5237,56.626,10988.0
2020-09-14 14:05:00,60.86,60.9,60.85,60.9,10787.0,56.626,56.6632,56.6167,56.6632,10787.0
2020-09-14 14:10:00,60.89,60.94,60.82,60.84,17470.0,56.6539,56.7004,56.5888,56.6074,17470.0
2020-09-14 14:15:00,60.83,60.93,60.79,60.92,15083.0,56.5981,56.6911,56.5609,56.6818,15083.0
2020-09-14 14:20:00,60.93,61.05,60.92,61.01,40058.0,56.6911,56.8028,56.6818,56.7656,40058.0
2020-09-14 14:25:00,61.0,61.02,60.91,61.0,12003.0,56.7563,56.7749,56.6725,56.7563,12003.0
2020-09-14 14:30:00,61.0,61.1,61.0,61.05,13276.0,56.7563,56.8493,56.7563,56.8028,13276.0
2020-09-14 14:35:00,61.06,61.09,60.98,61.04,12043.0,56.8121,56.84,56.7377,56.7935,12043.0
2020-09-14 14:40:00,61.03,61.09,61.01,61.04,16267.0,56.7842,56.84,56.7656,56.7935,16267.0
2020-09-14 14:45:00,61.05,61.1,61.01,61.1,11427.0,56.8028,56.8493,56.7656,56.8493,11427.0
2020-09-14 14:50:00,61.11,61.21,61.11,61.16,15655.0,56.8586,56.9517,56.8586,56.9051,15655.0
2020-09-14 14:55:00,61.13,61.23,61.1,61.21,15854.0,56.8772,56.9703,56.8493,56.9517,15854.0
2020-09-14 15:00:00,61.23,61.27,61.19,61.27,27116.0,56.9703,57.0075,56.933,57.0075,27116.0
2020-09-14 15:05:00,61.28,61.3,61.24,61.25,34613.0,57.0168,57.0354,56.9796,56.9889,34613.0
2020-09-14 15:10:00,61.25,61.25,61.14,61.19,31037.0,56.9889,56.9889,56.8865,56.933,31037.0
2020-09-14 15:15:00,61.19,61.24,61.18,61.24,49873.0,56.933,56.9796,56.9237,56.9796,49873.0
2020-09-14 15:20:00,61.24,61.31,61.17,61.29,50788.0,56.9796,57.0447,56.9144,57.0261,50788.0
2020-09-14 15:25:00,61.29,61.39,61.28,61.35,35298.0,57.0261,57.1191,57.0168,57.0819,35298.0
2020-09-14 15:30:00,61.36,61.38,61.22,61.22,20259.0,57.0912,57.1098,56.961,56.961,20259.0
2020-09-14 15:35:00,61.22,61.29,61.22,61.26,27151.0,56.961,57.0261,56.961,56.9982,27151.0
2020-09-14 15:40:00,61.26,61.33,61.22,61.31,27590.0,56.9982,57.0633,56.961,57.0447,27590.0
2020-09-14 15:45:00,61.33,61.4,61.33,61.38,33647.0,57.0633,57.1284,57.0633,57.1098,33647.0
2020-09-14 15:50:00,61.38,61.38,61.3,61.33,49426.0,57.1098,57.1098,57.0354,57.0633,49426.0
2020-09-14 15:55:00,61.33,61.35,61.24,61.31,198935.0,57.0633,57.0819,56.9796,57.0447,198935.0
2020-09-15 09:30:00,62.63,62.71,62.0,62.03,158181.0,58.2729,58.3473,57.6867,57.7146,158181.0
2020-09-15 09:35:00,62.08,62.14,61.74,62.02,50923.0,57.7611,57.817,57.4448,57.7053,50923.0
2020-09-15 09:40:00,62.05,62.48,62.04,62.38,32071.0,57.7332,58.1333,57.7239,58.0403,32071.0
2020-09-15 09:45:00,62.39,62.52,62.03,62.14,76157.0,58.0496,58.1705,57.7146,57.817,76157.0
2020-09-15 09:50:00,62.14,62.14,61.35,61.44,84711.0,57.817,57.817,57.0819,57.1657,84711.0
2020-09-15 09:55:00,61.41,61.88,61.29,61.88,42562.0,57.1377,57.575,57.0261,57.575,42562.0
2020-09-15 10:00:00,61.86,61.93,61.42,61.46,30892.0,57.5564,57.6216,57.147,57.1843,30892.0
2020-09-15 10:05:00,61.5,61.52,61.2,61.4,133948.0,57.2215,57.2401,56.9423,57.1284,133948.0
2020-09-15 10:10:00,61.4,61.65,61.37,61.43,16811.0,57.1284,57.361,57.1005,57.1563,16811.0
2020-09-15 10:15:00,61.4,61.62,61.36,61.62,28514.0,57.1284,57.3331,57.0912,57.3331,28514.0
2020-09-15 10:20:00,61.53,61.53,61.02,61.1,30041.0,57.2494,57.2494,56.7749,56.8493,30041.0
2020-09-15 10:25:00,61.16,61.39,61.16,61.39,7462.0,56.9051,57.1191,56.9051,57.1191,7462.0
2020-09-15 10:30:00,61.4,61.58,61.32,61.58,11850.0,57.1284,57.2959,57.054,57.2959,11850.0
2020-09-15 10:35:00,61.6,61.78,61.56,61.56,18014.0,57.3145,57.482,57.2773,57.2773,18014.0
2020-09-15 10:40:00,61.47,61.47,61.13,61.17,56598.0,57.1936,57.1936,56.8772,56.9144,56598.0
2020-09-15 10:45:00,61.2,61.32,61.12,61.13,21852.0,56.9423,57.054,56.8679,56.8772,21852.0
2020-09-15 10:50:00,61.12,61.58,61.1,61.58,35885.0,56.8679,57.2959,56.8493,57.2959,35885.0
2020-09-15 10:55:00,61.57,61.62,61.34,61.5,37569.0,57.2866,57.3331,57.0726,57.2215,37569.0
2020-09-15 11:00:00,61.5,61.5,61.25,61.34,21020.0,57.2215,57.2215,56.9889,57.0726,21020.0
2020-09-15 11:05:00,61.35,61.51,61.25,61.44,9120.0,57.0819,57.2308,56.9889,57.1657,9120.0
2020-09-15 11:10:00,61.47,61.53,61.42,61.53,4010.0,57.1936,57.2494,57.147,57.2494,4010.0
2020-09-15 11:15:00,61.54,61.66,61.43,61.45,13519.0,57.2587,57.3703,57.1563,57.175,13519.0
2020-09-15 11:20:00,61.45,61.52,61.39,61.44,4615.0,57.175,57.2401,57.1191,57.1657,4615.0
2020-09-15 11:25:00,61.42,61.61,61.38,61.61,7065.0,57.147,57.3238,57.1098,57.3238,7065.0
2020-09-15 11:30:00,61.57,61.83,61.57,61.82,29406.0,57.2866,57.5285,57.2866,57.5192,29406.0
2020-09-15 11:35:00,61.83,61.99,61.78,61.95,38529.0,57.5285,57.6774,57.482,57.6402,38529.0
2020-09-15 11:40:00,61.94,61.98,61.79,61.79,18600.0,57.6309,57.6681,57.4913,57.4913,18600.0
2020-09-15 11:45:00,61.77,61.85,61.72,61.82,18370.0,57.4727,57.5471,57.4262,57.5192,18370.0
2020-09-15 11:50:00,61.81,61.81,61.62,61.63,15114.0,57.5099,57.5099,57.3331,57.3424,15114.0
2020-09-15 11:55:00,61.58,61.67,61.52,61.6,26808.0,57.2959,57.3797,57.2401,57.3145,26808.0
2020-09-15 12:00:00,61.63,61.83,61.61,61.8,17650.0,57.3424,57.5285,57.3238,57.5006,17650.0
2020-09-15 12:05:00,61.76,61.77,61.65,61.67,5698.0,57.4634,57.4727,57.361,57.3797,5698.0
2020-09-15 12:10:00,61.69,61.72,61.66,61.71,14389.0,57.3983,57.4262,57.3703,57.4169,14389.0
2020-09-15 12:15:00,61.72,61.97,61.72,61.96,37160.0,57.4262,57.6588,57.4262,57.6495,37160.0
2020-09-15 12:20:00,61.99,62.12,61.97,62.05,22137.0,57.6774,57.7983,57.6588,57.7332,22137.0
2020-09-15 12:25:00,62.05,62.09,62.03,62.09,8304.0,57.7332,57.7704,57.7146,57.7704,8304.0
2020-09-15 12:30:00,62.08,62.17,62.08,62.17,12727.0,57.7611,57.8449,57.7611,57.8449,12727.0
2020-09-15 12:35:00,62.18,62.21,62.08,62.15,10120.0,57.8542,57.8821,57.7611,57.8263,10120.0
2020-09-15 12:40:00,62.19,62.23,62.16,62.16,3858.0,57.8635,57.9007,57.8356,57.8356,3858.0
2020-09-15 12:45:00,62.15,62.16,62.09,62.14,6038.0,57.8263,57.8356,57.7704,57.817,6038.0
2020-09-15 12:50:00,62.14,62.35,62.1,62.35,27012.0,57.817,58.0123,57.7797,58.0123,27012.0
2020-09-15 12:55:00,62.33,62.38,62.31,62.35,11605.0,57.9937,58.0403,57.9751,58.0123,11605.0
2020-09-15 13:00:00,62.36,62.42,62.15,62.16,25450.0,58.0216,58.0775,57.8263,57.8356,25450.0
2020-09-15 13:05:00,62.19,62.26,62.15,62.23,2538.0,57.8635,57.9286,57.8263,57.9007,2538.0
2020-09-15 13:10:00,62.22,62.33,62.18,62.18,3498.0,57.8914,57.9937,57.8542,57.8542,3498.0
2020-09-15 13:15:00,62.17,62.18,62.11,62.13,9742.0,57.8449,57.8542,57.789,57.8076,9742.0
2020-09-15 13:20:00,62.17,62.17,62.03,62.06,23513.0,57.8449,57.8449,57.7146,57.7425,23513.0
2020-09-15 13:25:00,62.06,62.17,62.06,62.12,10337.0,57.7425,57.8449,57.7425,57.7983,10337.0
2020-09-15 13:30:00,62.12,62.12,61.99,62.05,8836.0,57.7983,57.7983,57.6774,57.7332,8836.0
2020-09-15 13:35:00,62.06,62.16,62.06,62.13,7413.0,57.7425,57.8356,57.7425,57.8076,7413.0
2020-09-15 13:40:00,62.13,62.13,61.97,61.97,9166.0,57.8076,57.8076,57.6588,57.6588,9166.0
2020-09-15 13:45:00,62.0,62.13,61.96,62.13,8849.0,57.6867,57.8076,57.6495,57.8076,8849.0
2020-09-15 13:50:00,62.13,62.22,62.13,62.13,6801.0,57.8076,57.8914,57.8076,57.8076,6801.0
2020-09-15 13:55:00,62.15,62.17,62.05,62.05,8245.0,57.8263,57.8449,57.7332,57.7332,8245.0
2020-09-15 14:00:00,62.06,62.06,61.88,61.89,6186.0,57.7425,57.7425,57.575,57.5843,6186.0
2020-09-15 14:05:00,61.9,61.97,61.85,61.88,6488.0,57.5936,57.6588,57.5471,57.575,6488.0
2020-09-15 14:10:00,61.9,61.97,61.85,61.96,3699.0,57.5936,57.6588,57.5471,57.6495,3699.0
2020-09-15 14:15:00,61.95,62.06,61.95,62.03,6635.0,57.6402,57.7425,57.6402,57.7146,6635.0
2020-09-15 14:20:00,62.05,62.16,62.05,62.09,15323.0,57.7332,57.8356,57.7332,57.7704,15323.0
2020-09-15 14:25:00,62.09,62.19,62.02,62.16,25174.0,57.7704,57.8635,57.7053,57.8356,25174.0
2020-09-15 14:30:00,62.14,62.15,62.01,62.04,7625.0,57.817,57.8263,57.696,57.7239,7625.0
2020-09-15 14:35:00,62.03,62.15,62.02,62.13,9751.0,57.7146,57.8263,57.7053,57.8076,9751.0
2020-09-15 14:40:00,62.15,62.19,62.13,62.15,9089.0,57.8263,57.8635,57.8076,57.8263,9089.0
2020-09-15 14:45:00,62.16,62.24,62.13,62.24,7185.0,57.8356,57.91,57.8076,57.91,7185.0
2020-09-15 14:50:00,62.25,62.28,62.2,62.2,8683.0,57.9193,57.9472,57.8728,57.8728,8683.0
2020-09-15 14:55:00,62.21,62.26,62.12,62.23,11215.0,57.8821,57.9286,57.7983,57.9007,11215.0
2020-09-15 15:00:00,62.25,62.27,62.08,62.11,19179.0,57.9193,57.9379,57.7611,57.789,19179.0
2020-09-15 15:05:00,62.1,62.1,61.95,62.02,25268.0,57.7797,57.7797,57.6402,57.7053,25268.0
2020-09-15 15:10:00,62.04,62.12,61.97,62.09,15857.0,57.7239,57.7983,57.6588,57.7704,15857.0
2020-09-15 15:15:00,62.09,62.14,62.05,62.07,11015.0,57.7704,57.817,57.7332,57.7518,11015.0
2020-09-15 15:20:00,62.07,62.07,61.73,61.74,29719.0,57.7518,57.7518,57.4355,57.4448,29719.0
2020-09-15 15:25:00,61.75,61.76,61.65,61.67,63947.0,57.4541,57.4634,57.361,57.3797,63947.0
2020-09-15 15:30:00,61.65,61.66,61.45,61.49,68324.0,57.361,57.3703,57.175,57.2122,68324.0
2020-09-15 15:35:00,61.49,61.49,61.06,61.13,121571.0,57.2122,57.2122,56.8121,56.8772,121571.0
2020-09-15 15:40:00,61.13,61.24,61.12,61.17,99007.0,56.8772,56.9796,56.8679,56.9144,99007.0
2020-09-15 15:45:00,61.18,61.21,61.09,61.18,113618.0,56.9237,56.9517,56.84,56.9237,113618.0
2020-09-15 15:50:00,61.18,61.3,61.16,61.29,124110.0,56.9237,57.0354,56.9051,57.0261,124110.0
2020-09-15 15:55:00,61.29,61.39,61.16,61.37,206419.0,57.0261,57.1191,56.9051,57.1005,206419.0
2020-09-16 09:30:00,62.64,62.65,62.19,62.3,44826.0,58.2822,58.2915,57.8635,57.9658,44826.0
2020-09-16 09:35:00,62.24,62.44,62.09,62.24,17045.0,57.91,58.0961,57.7704,57.91,17045.0
2020-09-16 09:40:00,62.25,62.28,61.79,61.85,23366.0,57.9193,57.9472,57.4913,57.5471,23366.0
2020-09-16 09:45:00,61.84,62.04,61.82,61.82,24868.0,57.5378,57.7239,57.5192,57.5192,24868.0
2020-09-16 09:50:00,61.83,61.9,61.64,61.79,16996.0,57.5285,57.5936,57.3517,57.4913,16996.0
2020-09-16 09:55:00,61.81,61.88,61.67,61.82,17859.0,57.5099,57.575,57.3797,57.5192,17859.0
2020-09-16 10:00:00,61.86,61.97,61.66,61.94,19477.0,57.5564,57.6588,57.3703,57.6309,19477.0
2020-09-16 10:05:00,61.89,62.15,61.81,62.15,28432.0,57.5843,57.8263,57.5099,57.8263,28432.0
2020-09-16 10:10:00,62.15,62.27,62.1,62.1,17582.0,57.8263,57.9379,57.7797,57.7797,17582.0
2020-09-16 10:15:00,62.15,62.2,61.67,61.72,26595.0,57.8263,57.8728,57.3797,57.4262,26595.0
2020-09-16 10:20:00,61.73,61.78,61.5,61.67,50826.0,57.4355,57.482,57.2215,57.3797,50826.0
2020-09-16 10:25:00,61.67,61.7,61.38,61.67,22267.0,57.3797,57.4076,57.1098,57.3797,22267.0
2020-09-16 10:30:00,61.66,61.83,61.63,61.72,12166.0,57.3703,57.5285,57.3424,57.4262,12166.0
2020-09-16 10:35:00,61.64,61.95,61.64,61.91,17399.0,57.3517,57.6402,57.3517,57.603,17399.0
2020-09-16 10:40:00,61.92,62.11,61.89,61.91,18874.0,57.6123,57.789,57.5843,57.603,18874.0
2020-09-16 10:45:00,61.98,62.02,61.86,62.01,6666.0,57.6681,57.7053,57.5564,57.696,6666.0
2020-09-16 10:50:00,61.98,62.15,61.92,62.08,10577.0,57.6681,57.8263,57.6123,57.7611,10577.0
2020-09-16 10:55:00,62.12,62.15,62.03,62.1,4881.0,57.7983,57.8263,57.7146,57.7797,4881.0
2020-09-16 11:00:00,62.08,62.21,62.03,62.19,17267.0,57.7611,57.8821,57.7146,57.8635,17267.0
2020-09-16 11:05:00,62.18,62.25,62.16,62.21,16498.0,57.8542,57.9193,57.8356,57.8821,16498.0
2020-09-16 11:10:00,62.22,62.22,62.06,62.21,8305.0,57.8914,57.8914,57.7425,57.8821,8305.0
2020-09-16 11:15:00,62.23,62.31,62.19,62.2,12767.0,57.9007,57.9751,57.8635,57.8728,12767.0
2020-09-16 11:20:00,62.23,62.29,62.15,62.27,4476.0,57.9007,57.9565,57.8263,57.9379,4476.0
2020-09-16 11:25:00,62.24,62.34,62.23,62.24,7504.0,57.91,58.003,57.9007,57.91,7504.0
2020-09-16 11:30:00,62.18,62.32,62.15,62.27,6277.0,57.8542,57.9844,57.8263,57.9379,6277.0
2020-09-16 11:35:00,62.22,62.23,62.04,62.07,5881.0,57.8914,57.9007,57.7239,57.7518,5881.0
2020-09-16 11:40:00,62.08,62.09,61.99,61.99,5070.0,57.7611,57.7704,57.6774,57.6774,5070.0
2020-09-16 11:45:00,62.03,62.08,62.01,62.05,5234.0,57.7146,57.7611,57.696,57.7332,5234.0
2020-09-16 11:50:00,62.04,62.05,61.92,61.92,5052.0,57.7239,57.7332,57.6123,57.6123,5052.0
2020-09-16 11:55:00,61.93,61.96,61.88,61.94,7413.0,57.6216,57.6495,57.575,57.6309,7413.0
2020-09-16 12:00:00,61.94,61.96,61.85,61.85,5723.0,57.6309,57.6495,57.5471,57.5471,5723.0
2020-09-16 12:05:00,61.85,61.88,61.82,61.87,3636.0,57.5471,57.575,57.5192,57.5657,3636.0
2020-09-16 12:10:00,61.91,61.91,61.85,61.91,5197.0,57.603,57.603,57.5471,57.603,5197.0
2020-09-16 12:15:00,61.93,62.01,61.85,62.01,9168.0,57.6216,57.696,57.5471,57.696,9168.0
2020-09-16 12:20:00,62.04,62.16,62.04,62.1,7326.0,57.7239,57.8356,57.7239,57.7797,7326.0
2020-09-16 12:25:00,62.13,62.22,62.09,62.21,6856.0,57.8076,57.8914,57.7704,57.8821,6856.0
2020-09-16 12:30:00,62.21,62.24,62.17,62.17,2503.0,57.8821,57.91,57.8449,57.8449,2503.0
2020-09-16 12:35:00,62.2,62.28,62.2,62.27,3847.0,57.8728,57.9472,57.8728,57.9379,3847.0
2020-09-16 12:40:00,62.26,62.32,62.22,62.27,6880.0,57.9286,57.9844,57.8914,57.9379,6880.0
2020-09-16 12:45:00,62.28,62.31,62.26,62.28,39581.0,57.9472,57.9751,57.9286,57.9472,39581.0
2020-09-16 12:50:00,62.25,62.29,62.2,62.28,7673.0,57.9193,57.9565,57.8728,57.9472,7673.0
2020-09-16 12:55:00,62.28,62.42,62.28,62.41,11055.0,57.9472,58.0775,57.9472,58.0682,11055.0
2020-09-16 13:00:00,62.4,62.46,62.39,62.41,6108.0,58.0589,58.1147,58.0496,58.0682,6108.0
2020-09-16 13:05:00,62.44,62.44,62.33,62.36,5078.0,58.0961,58.0961,57.9937,58.0216,5078.0
2020-09-16 13:10:00,62.37,62.39,62.26,62.38,7663.0,58.031,58.0496,57.9286,58.0403,7663.0
2020-09-16 13:15:00,62.33,62.37,62.05,62.05,24220.0,57.9937,58.031,57.7332,57.7332,24220.0
2020-09-16 13:20:00,62.07,62.07,61.86,61.91,22943.0,57.7518,57.7518,57.5564,57.603,22943.0
2020-09-16 13:25:00,61.89,61.92,61.78,61.78,13457.0,57.5843,57.6123,57.482,57.482,13457.0
2020-09-16 13:30:00,61.78,61.78,61.63,61.7,38987.0,57.482,57.482,57.3424,57.4076,38987.0
2020-09-16 13:35:00,61.69,61.71,61.47,61.53,26046.0,57.3983,57.4169,57.1936,57.2494,26046.0
2020-09-16 13:40:00,61.58,61.61,61.5,61.58,18648.0,57.2959,57.3238,57.2215,57.2959,18648.0
2020-09-16 13:45:00,61.55,61.72,61.55,61.7,22816.0,57.268,57.4262,57.268,57.4076,22816.0
2020-09-16 13:50:00,61.69,61.69,61.59,61.66,17868.0,57.3983,57.3983,57.3052,57.3703,17868.0
2020-09-16 13:55:00,61.65,61.84,61.6,61.84,10562.0,57.361,57.5378,57.3145,57.5378,10562.0
2020-09-16 14:00:00,61.8,62.47,61.59,62.04,83217.0,57.5006,58.124,57.3052,57.7239,83217.0
2020-09-16 14:05:00,62.08,62.15,61.82,61.85,33868.0,57.7611,57.8263,57.5192,57.5471,33868.0
2020-09-16 14:10:00,61.88,62.27,61.59,62.25,47699.0,57.575,57.9379,57.3052,57.9193,47699.0
2020-09-16 14:15:00,62.23,62.32,62.16,62.29,20782.0,57.9007,57.9844,57.8356,57.9565,20782.0
2020-09-16 14:20:00,62.28,62.43,62.19,62.24,17926.0,57.9472,58.0868,57.8635,57.91,17926.0
2020-09-16 14:25:00,62.28,62.33,62.14,62.31,9239.0,57.9472,57.9937,57.817,57.9751,9239.0
2020-09-16 14:30:00,62.32,62.38,62.06,62.3,42038.0,57.9844,58.0403,57.7425,57.9658,42038.0
2020-09-16 14:35:00,62.28,62.62,62.14,62.62,31498.0,57.9472,58.2636,57.817,58.2636,31498.0
2020-09-16 14:40:00,62.61,62.69,62.14,62.18,40490.0,58.2543,58.3287,57.817,57.8542,40490.0
2020-09-16 14:45:00,62.18,62.24,62.02,62.1,19602.0,57.8542,57.91,57.7053,57.7797,19602.0
2020-09-16 14:50:00,62.08,62.08,61.53,61.72,48362.0,57.7611,57.7611,57.2494,57.4262,48362.0
2020-09-16 14:55:00,61.72,61.89,61.52,61.88,33647.0,57.4262,57.5843,57.2401,57.575,33647.0
2020-09-16 15:00:00,61.91,62.15,61.86,62.06,15233.0,57.603,57.8263,57.5564,57.7425,15233.0
2020-09-16 15:05:00,62.04,62.04,61.8,61.86,9020.0,57.7239,57.7239,57.5006,57.5564,9020.0
2020-09-16 15:10:00,61.89,61.89,61.58,61.75,29371.0,57.5843,57.5843,57.2959,57.4541,29371.0
2020-09-16 15:15:00,61.68,61.8,61.53,61.8,28226.0,57.389,57.5006,57.2494,57.5006,28226.0
2020-09-16 15:20:00,61.82,61.88,61.69,61.7,10961.0,57.5192,57.575,57.3983,57.4076,10961.0
2020-09-16 15:25:00,61.7,61.77,61.65,61.7,9474.0,57.4076,57.4727,57.361,57.4076,9474.0
2020-09-16 15:30:00,61.65,61.65,61.43,61.51,20135.0,57.361,57.361,57.1563,57.2308,20135.0
2020-09-16 15:35:00,61.56,61.72,61.47,61.48,15905.0,57.2773,57.4262,57.1936,57.2029,15905.0
2020-09-16 15:40:00,61.53,61.76,61.41,61.74,21326.0,57.2494,57.4634,57.1377,57.4448,21326.0
2020-09-16 15:45:00,61.78,61.89,61.75,61.85,22147.0,57.482,57.5843,57.4541,57.5471,22147.0
2020-09-16 15:50:00,61.86,61.86,61.68,61.75,44755.0,57.5564,57.5564,57.389,57.4541,44755.0
2020-09-16 15:55:00,61.75,61.88,61.75,61.82,88214.0,57.4541,57.575,57.4541,57.5192,88214.0
2020-09-17 09:30:00,60.06,60.15,59.72,59.92,170374.0,55.8817,55.9654,55.5653,55.7514,170374.0
2020-09-17 09:35:00,59.94,60.07,59.7,60.03,58446.0,55.77,55.891,55.5467,55.8537,58446.0
2020-09-17 09:40:00,60.01,60.02,59.55,59.81,67773.0,55.8351,55.8444,55.4071,55.6491,67773.0
2020-09-17 09:45:00,59.84,60.2,59.81,59.87,29601.0,55.677,56.0119,55.6491,55.7049,29601.0
2020-09-17 09:50:00,59.95,60.36,59.89,60.34,28181.0,55.7793,56.1608,55.7235,56.1422,28181.0
2020-09-17 09:55:00,60.37,60.56,60.25,60.48,45571.0,56.1701,56.3469,56.0584,56.2724,45571.0
2020-09-17 10:00:00,60.49,60.58,60.24,60.52,26942.0,56.2817,56.3655,56.0491,56.3097,26942.0
2020-09-17 10:05:00,60.53,60.77,60.44,60.6,13603.0,56.319,56.5423,56.2352,56.3841,13603.0
2020-09-17 10:10:00,60.54,60.74,60.46,60.49,24697.0,56.3283,56.5144,56.2538,56.2817,24697.0
2020-09-17 10:15:00,60.51,60.52,60.25,60.45,19213.0,56.3004,56.3097,56.0584,56.2445,19213.0
2020-09-17 10:20:00,60.44,60.68,60.36,60.4,20667.0,56.2352,56.4585,56.1608,56.198,20667.0
2020-09-17 10:25:00,60.49,60.62,60.43,60.51,4273.0,56.2817,56.4027,56.2259,56.3004,4273.0
2020-09-17 10:30:00,60.57,60.73,60.43,60.6,18351.0,56.3562,56.505,56.2259,56.3841,18351.0
2020-09-17 10:35:00,60.63,60.63,60.3,60.54,25912.0,56.412,56.412,56.105,56.3283,25912.0
2020-09-17 10:40:00,60.51,60.87,60.49,60.81,19964.0,56.3004,56.6353,56.2817,56.5795,19964.0
2020-09-17 10:45:00,60.81,60.9,60.65,60.79,7968.0,56.5795,56.6632,56.4306,56.5609,7968.0
2020-09-17 10:50:00,60.84,60.89,60.72,60.83,13260.0,56.6074,56.6539,56.4957,56.5981,13260.0
2020-09-17 10:55:00,60.77,60.77,60.6,60.68,15453.0,56.5423,56.5423,56.3841,56.4585,15453.0
2020-09-17 11:00:00,60.72,61.07,60.65,61.02,24304.0,56.4957,56.8214,56.4306,56.7749,24304.0
2020-09-17 11:05:00,61.05,61.31,61.05,61.23,26154.0,56.8028,57.0447,56.8028,56.9703,26154.0
2020-09-17 11:10:00,61.28,61.28,61.11,61.26,11113.0,57.0168,57.0168,56.8586,56.9982,11113.0
2020-09-17 11:15:00,61.29,61.37,61.1,61.13,11190.0,57.0261,57.1005,56.8493,56.8772,11190.0
2020-09-17 11:20:00,61.15,61.16,61.04,61.08,7410.0,56.8958,56.9051,56.7935,56.8307,7410.0
2020-09-17 11:25:00,61.14,61.19,61.1,61.16,5228.0,56.8865,56.933,56.8493,56.9051,5228.0
2020-09-17 11:30:00,61.19,61.21,61.0,61.02,11651.0,56.933,56.9517,56.7563,56.7749,11651.0
2020-09-17 11:35:00,61.04,61.06,60.92,60.94,6754.0,56.7935,56.8121,56.6818,56.7004,6754.0
2020-09-17 11:40:00,60.95,60.97,60.78,60.78,10553.0,56.7097,56.7283,56.5516,56.5516,10553.0
2020-09-17 11:45:00,60.82,60.88,60.82,60.85,6844.0,56.5888,56.6446,56.5888,56.6167,6844.0
2020-09-17 11:50:00,60.84,60.88,60.69,60.73,6969.0,56.6074,56.6446,56.4678,56.505,6969.0
2020-09-17 11:55:00,60.77,60.78,60.62,60.62,8283.0,56.5423,56.5516,56.4027,56.4027,8283.0
2020-09-17 12:00:00,60.62,60.75,60.61,60.65,10258.0,56.4027,56.5237,56.3934,56.4306,10258.0
2020-09-17 12:05:00,60.66,60.68,60.52,60.53,9580.0,56.4399,56.4585,56.3097,56.319,9580.0
2020-09-17 12:10:00,60.54,60.55,60.35,60.37,12106.0,56.3283,56.3376,56.1515,56.1701,12106.0
2020-09-17 12:15:00,60.38,60.48,60.35,60.44,14920.0,56.1794,56.2724,56.1515,56.2352,14920.0
2020-09-17 12:20:00,60.45,60.52,60.38,60.52,8824.0,56.2445,56.3097,56.1794,56.3097,8824.0
2020-09-17 12:25:00,60.51,60.62,60.43,60.61,13394.0,56.3004,56.4027,56.2259,56.3934,13394.0
2020-09-17 12:30:00,60.59,60.69,60.51,60.65,12721.0,56.3748,56.4678,56.3004,56.4306,12721.0
2020-09-17 12:35:00,60.7,60.78,60.65,60.76,5425.0,56.4771,56.5516,56.4306,56.533,5425.0
2020-09-17 12:40:00,60.75,60.77,60.69,60.76,8312.0,56.5237,56.5423,56.4678,56.533,8312.0
2020-09-17 12:45:00,60.73,60.73,60.6,60.69,7270.0,56.505,56.505,56.3841,56.4678,7270.0
2020-09-17 12:50:00,60.66,60.82,60.63,60.8,13781.0,56.4399,56.5888,56.412,56.5702,13781.0
2020-09-17 12:55:00,60.77,60.87,60.76,60.8,10359.0,56.5423,56.6353,56.533,56.5702,10359.0
2020-09-17 13:00:00,60.83,61.02,60.81,60.96,19719.0,56.5981,56.7749,56.5795,56.719,19719.0
2020-09-17 13:05:00,60.91,60.99,60.9,60.97,6622.0,56.6725,56.747,56.6632,56.7283,6622.0
2020-09-17 13:10:00,60.95,61.01,60.9,60.99,10807.0,56.7097,56.7656,56.6632,56.747,10807.0
2020-09-17 13:15:00,61.0,61.01,60.86,60.86,11043.0,56.7563,56.7656,56.626,56.626,11043.0
2020-09-17 13:20:00,60.83,60.91,60.8,60.89,8690.0,56.5981,56.6725,56.5702,56.6539,8690.0
2020-09-17 13:25:00,60.9,60.93,60.84,60.92,7607.0,56.6632,56.6911,56.6074,56.6818,7607.0
2020-09-17 13:30:00,60.9,60.98,60.81,60.82,9826.0,56.6632,56.7377,56.5795,56.5888,9826.0
2020-09-17 13:35:00,60.82,60.85,60.75,60.83,8862.0,56.5888,56.6167,56.5237,56.5981,8862.0
2020-09-17 13:40:00,60.82,60.85,60.79,60.82,3737.0,56.5888,56.6167,56.5609,56.5888,3737.0
2020-09-17 13:45:00,60.83,60.95,60.83,60.95,4717.0,56.5981,56.7097,56.5981,56.7097,4717.0
2020-09-17 13:50:00,60.94,60.98,60.9,60.98,4632.0,56.7004,56.7377,56.6632,56.7377,4632.0
2020-09-17 13:55:00,60.98,60.99,60.84,60.85,7200.0,56.7377,56.747,56.6074,56.6167,7200.0
2020-09-17 14:00:00,60.88,61.01,60.88,61.01,5906.0,56.6446,56.7656,56.6446,56.7656,5906.0
2020-09-17 14:05:00,61.01,61.12,61.0,61.09,8359.0,56.7656,56.8679,56.7563,56.84,8359.0
2020-09-17 14:10:00,61.1,61.15,61.05,61.14,3862.0,56.8493,56.8958,56.8028,56.8865,3862.0
2020-09-17 14:15:00,61.13,61.15,61.04,61.07,5169.0,56.8772,56.8958,56.7935,56.8214,5169.0
2020-09-17 14:20:00,61.08,61.08,61.01,61.05,4622.0,56.8307,56.8307,56.7656,56.8028,4622.0
2020-09-17 14:25:00,61.06,61.06,60.93,60.94,8546.0,56.8121,56.8121,56.6911,56.7004,8546.0
2020-09-17 14:30:00,60.93,61.01,60.91,60.98,7824.0,56.6911,56.7656,56.6725,56.7377,7824.0
2020-09-17 14:35:00,60.97,60.97,60.86,60.89,11443.0,56.7283,56.7283,56.626,56.6539,11443.0
2020-09-17 14:40:00,60.89,60.99,60.88,60.97,19241.0,56.6539,56.747,56.6446,56.7283,19241.0
2020-09-17 14:45:00,60.97,61.05,60.92,61.02,8624.0,56.7283,56.8028,56.6818,56.7749,8624.0
2020-09-17 14:50:00,61.04,61.05,60.95,60.97,8467.0,56.7935,56.8028,56.7097,56.7283,8467.0
2020-09-17 14:55:00,60.96,61.07,60.95,61.06,14953.0,56.719,56.8214,56.7097,56.8121,14953.0
2020-09-17 15:00:00,61.05,61.05,60.74,60.84,32999.0,56.8028,56.8028,56.5144,56.6074,32999.0
2020-09-17 15:05:00,60.83,60.94,60.77,60.88,14704.0,56.5981,56.7004,56.5423,56.6446,14704.0
2020-09-17 15:10:00,60.89,60.94,60.84,60.89,17260.0,56.6539,56.7004,56.6074,56.6539,17260.0
2020-09-17 15:15:00,60.89,60.9,60.78,60.78,9234.0,56.6539,56.6632,56.5516,56.5516,9234.0
2020-09-17 15:20:00,60.78,60.89,60.76,60.76,14813.0,56.5516,56.6539,56.533,56.533,14813.0
2020-09-17 15:25:00,60.76,60.82,60.67,60.82,22335.0,56.533,56.5888,56.4492,56.5888,22335.0
2020-09-17 15:30:00,60.79,60.93,60.75,60.85,17185.0,56.5609,56.6911,56.5237,56.6167,17185.0
2020-09-17 15:35:00,60.83,60.91,60.8,60.89,16476.0,56.5981,56.6725,56.5702,56.6539,16476.0
2020-09-17 15:40:00,60.91,61.01,60.9,60.93,41520.0,56.6725,56.7656,56.6632,56.6911,41520.0
2020-09-17 15:45:00,60.93,61.1,60.9,61.08,46694.0,56.6911,56.8493,56.6632,56.8307,46694.0
2020-09-17 15:50:00,61.07,61.18,61.07,61.18,46048.0,56.8214,56.9237,56.8214,56.9237,46048.0
2020-09-17 15:55:00,61.18,61.22,60.86,60.98,177803.0,56.9237,56.961,56.626,56.7377,177803.0
2020-09-18 09:30:00,61.42,61.83,61.35,61.67,61318.0,57.147,57.5285,57.0819,57.3797,61318.0
2020-09-18 09:35:00,61.73,61.77,61.21,61.37,43812.0,57.4355,57.4727,56.9517,57.1005,43812.0
2020-09-18 09:40:00,61.33,61.45,61.15,61.31,22607.0,57.0633,57.175,56.8958,57.0447,22607.0
2020-09-18 09:45:00,61.29,61.29,61.03,61.14,21547.0,57.0261,57.0261,56.7842,56.8865,21547.0
2020-09-18 09:50:00,61.17,61.17,60.95,61.06,14200.0,56.9144,56.9144,56.7097,56.8121,14200.0
2020-09-18 09:55:00,61.04,61.32,61.04,61.29,13200.0,56.7935,57.054,56.7935,57.0261,13200.0
2020-09-18 10:00:00,61.27,61.65,61.27,61.51,27883.0,57.0075,57.361,57.0075,57.2308,27883.0
2020-09-18 10:05:00,61.54,61.7,61.5,61.56,10280.0,57.2587,57.4076,57.2215,57.2773,10280.0
2020-09-18 10:10:00,61.5,61.55,61.22,61.36,12011.0,57.2215,57.268,56.961,57.0912,12011.0
2020-09-18 10:15:00,61.31,61.6,61.3,61.48,10323.0,57.0447,57.3145,57.0354,57.2029,10323.0
2020-09-18 10:20:00,61.49,61.56,61.35,61.51,20670.0,57.2122,57.2773,57.0819,57.2308,20670.0
2020-09-18 10:25:00,61.53,61.53,61.27,61.5,10112.0,57.2494,57.2494,57.0075,57.2215,10112.0
2020-09-18 10:30:00,61.48,61.59,61.36,61.49,6432.0,57.2029,57.3052,57.0912,57.2122,6432.0
2020-09-18 10:35:00,61.51,61.66,61.46,61.63,7557.0,57.2308,57.3703,57.1843,57.3424,7557.0
2020-09-18 10:40:00,61.62,61.79,61.6,61.77,8977.0,57.3331,57.4913,57.3145,57.4727,8977.0
2020-09-18 10:45:00,61.74,61.77,61.58,61.75,12317.0,57.4448,57.4727,57.2959,57.4541,12317.0
2020-09-18 10:50:00,61.73,61.73,61.39,61.42,21358.0,57.4355,57.4355,57.1191,57.147,21358.0
2020-09-18 10:55:00,61.43,61.52,61.35,61.37,22275.0,57.1563,57.2401,57.0819,57.1005,22275.0
2020-09-18 11:00:00,61.43,61.44,61.29,61.4,10385.0,57.1563,57.1657,57.0261,57.1284,10385.0
2020-09-18 11:05:00,61.43,61.6,61.43,61.58,5922.0,57.1563,57.3145,57.1563,57.2959,5922.0
2020-09-18 11:10:00,61.59,61.73,61.58,61.67,16399.0,57.3052,57.4355,57.2959,57.3797,16399.0
2020-09-18 11:15:00,61.73,61.73,61.59,61.61,3859.0,57.4355,57.4355,57.3052,57.3238,3859.0
2020-09-18 11:20:00,61.62,61.81,61.62,61.72,15255.0,57.3331,57.5099,57.3331,57.4262,15255.0
2020-09-18 11:25:00,61.74,61.8,61.62,61.68,8418.0,57.4448,57.5006,57.3331,57.389,8418.0
2020-09-18 11:30:00,61.66,61.66,61.39,61.39,13061.0,57.3703,57.3703,57.1191,57.1191,13061.0
2020-09-18 11:35:00,61.4,61.4,61.18,61.23,18375.0,57.1284,57.1284,56.9237,56.9703,18375.0
2020-09-18 11:40:00,61.28,61.35,61.23,61.24,16980.0,57.0168,57.0819,56.9703,56.9796,16980.0
2020-09-18 11:45:00,61.18,61.41,61.17,61.38,11940.0,56.9237,57.1377,56.9144,57.1098,11940.0
2020-09-18 11:50:00,61.38,61.39,61.24,61.27,7985.0,57.1098,57.1191,56.9796,57.0075,7985.0
2020-09-18 11:55:00,61.32,61.39,61.3,61.33,4549.0,57.054,57.1191,57.0354,57.0633,4549.0
2020-09-18 12:00:00,61.33,61.5,61.33,61.43,7777.0,57.0633,57.2215,57.0633,57.1563,7777.0
2020-09-18 12:05:00,61.42,61.61,61.42,61.6,6937.0,57.147,57.3238,57.147,57.3145,6937.0
2020-09-18 12:10:00,61.6,61.63,61.47,61.48,9069.0,57.3145,57.3424,57.1936,57.2029,9069.0
2020-09-18 12:15:00,61.5,61.55,61.46,61.5,9363.0,57.2215,57.268,57.1843,57.2215,9363.0
2020-09-18 12:20:00,61.51,61.71,61.49,61.71,9366.0,57.2308,57.4169,57.2122,57.4169,9366.0
2020-09-18 12:25:00,61.7,62.09,61.68,61.97,34735.0,57.4076,57.7704,57.389,57.6588,34735.0
2020-09-18 12:30:00,61.99,62.03,61.83,61.87,8967.0,57.6774,57.7146,57.5285,57.5657,8967.0
2020-09-18 12:35:00,61.92,61.99,61.87,61.89,7043.0,57.6123,57.6774,57.5657,57.5843,7043.0
2020-09-18 12:40:00,61.89,61.99,61.85,61.9,12477.0,57.5843,57.6774,57.5471,57.5936,12477.0
2020-09-18 12:45:00,61.89,62.03,61.89,62.0,14976.0,57.5843,57.7146,57.5843,57.6867,14976.0
2020-09-18 12:50:00,61.99,62.02,61.86,61.93,4110.0,57.6774,57.7053,57.5564,57.6216,4110.0
2020-09-18 12:55:00,61.95,61.96,61.9,61.96,3743.0,57.6402,57.6495,57.5936,57.6495,3743.0
2020-09-18 13:00:00,61.97,62.0,61.88,61.99,8394.0,57.6588,57.6867,57.575,57.6774,8394.0
2020-09-18 13:05:00,61.98,62.08,61.96,62.03,10040.0,57.6681,57.7611,57.6495,57.7146,10040.0
2020-09-18 13:10:00,62.03,62.03,61.94,61.98,7159.0,57.7146,57.7146,57.6309,57.6681,7159.0
2020-09-18 13:15:00,61.95,61.95,61.85,61.9,6857.0,57.6402,57.6402,57.5471,57.5936,6857.0
2020-09-18 13:20:00,61.9,61.9,61.67,61.71,13277.0,57.5936,57.5936,57.3797,57.4169,13277.0
2020-09-18 13:25:00,61.72,61.73,61.43,61.44,11165.0,57.4262,57.4355,57.1563,57.1657,11165.0
2020-09-18 13:30:00,61.42,61.42,61.21,61.35,31351.0,57.147,57.147,56.9517,57.0819,31351.0
2020-09-18 13:35:00,61.35,61.4,61.14,61.22,16159.0,57.0819,57.1284,56.8865,56.961,16159.0
2020-09-18 13:40:00,61.21,61.23,61.04,61.23,18436.0,56.9517,56.9703,56.7935,56.9703,18436.0
2020-09-18 13:45:00,61.21,61.37,61.15,61.33,10552.0,56.9517,57.1005,56.8958,57.0633,10552.0
2020-09-18 13:50:00,61.31,61.37,61.21,61.37,5500.0,57.0447,57.1005,56.9517,57.1005,5500.0
2020-09-18 13:55:00,61.37,61.4,61.34,61.34,6773.0,57.1005,57.1284,57.0726,57.0726,6773.0
2020-09-18 14:00:00,61.37,61.37,61.13,61.15,11318.0,57.1005,57.1005,56.8772,56.8958,11318.0
2020-09-18 14:05:00,61.14,61.25,61.14,61.2,5937.0,56.8865,56.9889,56.8865,56.9423,5937.0
2020-09-18 14:10:00,61.13,61.22,61.12,61.16,9243.0,56.8772,56.961,56.8679,56.9051,9243.0
2020-09-18 14:15:00,61.17,61.2,61.06,61.06,11307.0,56.9144,56.9423,56.8121,56.8121,11307.0
2020-09-18 14:20:00,61.08,61.24,61.07,61.23,7243.0,56.8307,56.9796,56.8214,56.9703,7243.0
2020-09-18 14:25:00,61.24,61.32,61.19,61.21,6087.0,56.9796,57.054,56.933,56.9517,6087.0
2020-09-18 14:30:00,61.21,61.21,61.11,61.12,6329.0,56.9517,56.9517,56.8586,56.8679,6329.0
2020-09-18 14:35:00,61.12,61.13,60.95,61.02,13377.0,56.8679,56.8772,56.7097,56.7749,13377.0
2020-09-18 14:40:00,61.02,61.03,60.82,60.88,14650.0,56.7749,56.7842,56.5888,56.6446,14650.0
2020-09-18 14:45:00,60.89,60.92,60.79,60.84,7710.0,56.6539,56.6818,56.5609,56.6074,7710.0
2020-09-18 14:50:00,60.79,60.83,60.64,60.64,24005.0,56.5609,56.5981,56.4213,56.4213,24005.0
2020-09-18 14:55:00,60.64,60.78,60.61,60.76,16075.0,56.4213,56.5516,56.3934,56.533,16075.0
2020-09-18 15:00:00,60.77,60.93,60.74,60.9,11248.0,56.5423,56.6911,56.5144,56.6632,11248.0
2020-09-18 15:05:00,60.9,60.9,60.82,60.84,15523.0,56.6632,56.6632,56.5888,56.6074,15523.0
2020-09-18 15:10:00,60.84,60.84,60.71,60.73,24677.0,56.6074,56.6074,56.4864,56.505,24677.0
2020-09-18 15:15:00,60.8,60.81,60.66,60.74,16429.0,56.5702,56.5795,56.4399,56.5144,16429.0
2020-09-18 15:20:00,60.73,60.74,60.6,60.67,12458.0,56.505,56.5144,56.3841,56.4492,12458.0
2020-09-18 15:25:00,60.67,60.71,60.64,60.67,6058.0,56.4492,56.4864,56.4213,56.4492,6058.0
2020-09-18 15:30:00,60.67,60.79,60.67,60.76,15090.0,56.4492,56.5609,56.4492,56.533,15090.0
2020-09-18 15:35:00,60.77,60.77,60.59,60.67,10242.0,56.5423,56.5423,56.3748,56.4492,10242.0
2020-09-18 15:40:00,60.63,60.64,60.48,60.59,23309.0,56.412,56.4213,56.2724,56.3748,23309.0
2020-09-18 15:45:00,60.59,60.69,60.58,60.6,29795.0,56.3748,56.4678,56.3655,56.3841,29795.0
2020-09-18 15:50:00,60.61,60.68,60.61,60.67,39127.0,56.3934,56.4585,56.3934,56.4492,39127.0
2020-09-18 15:55:00,60.67,60.74,60.43,60.58,232796.0,56.4492,56.5144,56.2259,56.3655,232796.0
2020-09-21 09:30:00,58.27,59.26,58.14,58.97,148125.0,54.2162,55.1373,54.0952,54.8675,148125.0
2020-09-21 09:35:00,59.01,59.11,58.68,58.81,56895.0,54.9047,54.9977,54.5977,54.7186,56895.0
2020-09-21 09:40:00,58.79,58.79,58.45,58.63,35028.0,54.7,54.7,54.3837,54.5511,35028.0
2020-09-21 09:45:00,58.51,58.93,58.4,58.89,27023.0,54.4395,54.8303,54.3371,54.7931,27023.0
2020-09-21 09:50:00,58.9,59.14,58.72,59.08,37337.0,54.8024,55.0257,54.6349,54.9698,37337.0
2020-09-21 09:55:00,58.99,59.05,58.79,58.85,35745.0,54.8861,54.9419,54.7,54.7558,35745.0
2020-09-21 10:00:00,58.83,58.83,58.32,58.42,40344.0,54.7372,54.7372,54.2627,54.3558,40344.0
2020-09-21 10:05:00,58.38,58.45,58.24,58.31,33247.0,54.3185,54.3837,54.1883,54.2534,33247.0
2020-09-21 10:10:00,58.33,58.48,58.11,58.25,29025.0,54.272,54.4116,54.0673,54.1976,29025.0
2020-09-21 10:15:00,58.17,58.2,57.95,58.01,30730.0,54.1231,54.1511,53.9184,53.9743,30730.0
2020-09-21 10:20:00,57.93,58.1,57.62,57.77,53972.0,53.8998,54.058,53.6114,53.751,53972.0
2020-09-21 10:25:00,57.78,57.83,57.44,57.54,39377.0,53.7603,53.8068,53.4439,53.537,39377.0
2020-09-21 10:30:00,57.54,57.6,57.4,57.51,38914.0,53.537,53.5928,53.4067,53.5091,38914.0
2020-09-21 10:35:00,57.49,57.49,57.0,57.02,108977.0,53.4905,53.4905,53.0345,53.0531,108977.0
2020-09-21 10:40:00,57.02,57.5,56.9,57.31,36510.0,53.0531,53.4998,52.9415,53.323,36510.0
2020-09-21 10:45:00,57.3,57.57,57.3,57.56,21716.0,53.3137,53.5649,53.3137,53.5556,21716.0
2020-09-21 10:50:00,57.52,57.76,57.25,57.75,43022.0,53.5184,53.7417,53.2671,53.7324,43022.0
2020-09-21 10:55:00,57.71,57.73,57.55,57.63,31394.0,53.6951,53.7138,53.5463,53.6207,31394.0
2020-09-21 11:00:00,57.62,57.93,57.58,57.85,38136.0,53.6114,53.8998,53.5742,53.8254,38136.0
2020-09-21 11:05:00,57.83,58.03,57.81,57.92,22836.0,53.8068,53.9929,53.7882,53.8905,22836.0
2020-09-21 11:10:00,57.86,57.94,57.72,57.72,19533.0,53.8347,53.9091,53.7045,53.7045,19533.0
2020-09-21 11:15:00,57.72,57.72,57.09,57.29,90528.0,53.7045,53.7045,53.1183,53.3044,90528.0
2020-09-21 11:20:00,57.25,57.48,57.24,57.48,23420.0,53.2671,53.4811,53.2578,53.4811,23420.0
2020-09-21 11:25:00,57.46,57.58,57.3,57.39,17879.0,53.4625,53.5742,53.3137,53.3974,17879.0
2020-09-21 11:30:00,57.4,57.49,57.11,57.22,18516.0,53.4067,53.4905,53.1369,53.2392,18516.0
2020-09-21 11:35:00,57.12,57.57,57.12,57.39,14805.0,53.1462,53.5649,53.1462,53.3974,14805.0
2020-09-21 11:40:00,57.42,57.65,57.36,57.59,11893.0,53.4253,53.6393,53.3695,53.5835,11893.0
2020-09-21 11:45:00,57.55,57.8,57.49,57.79,15917.0,53.5463,53.7789,53.4905,53.7696,15917.0
2020-09-21 11:50:00,57.81,57.91,57.74,57.77,12901.0,53.7882,53.8812,53.7231,53.751,12901.0
2020-09-21 11:55:00,57.78,57.86,57.7,57.86,24854.0,53.7603,53.8347,53.6858,53.8347,24854.0
2020-09-21 12:00:00,57.87,58.05,57.85,58.04,31218.0,53.844,54.0115,53.8254,54.0022,31218.0
2020-09-21 12:05:00,58.01,58.14,57.96,58.07,10767.0,53.9743,54.0952,53.9278,54.0301,10767.0
2020-09-21 12:10:00,58.03,58.03,57.83,57.84,11104.0,53.9929,53.9929,53.8068,53.8161,11104.0
2020-09-21 12:15:00,57.83,58.14,57.83,58.04,17223.0,53.8068,54.0952,53.8068,54.0022,17223.0
2020-09-21 12:20:00,58.01,58.09,57.9,57.94,8778.0,53.9743,54.0487,53.8719,53.9091,8778.0
2020-09-21 12:25:00,57.93,58.12,57.9,57.91,7904.0,53.8998,54.0766,53.8719,53.8812,7904.0
2020-09-21 12:30:00,57.9,57.94,57.74,57.83,10128.0,53.8719,53.9091,53.7231,53.8068,10128.0
2020-09-21 12:35:00,57.81,57.92,57.79,57.89,4472.0,53.7882,53.8905,53.7696,53.8626,4472.0
2020-09-21 12:40:00,57.87,58.0,57.8,57.91,8384.0,53.844,53.965,53.7789,53.8812,8384.0
2020-09-21 12:45:00,57.92,57.94,57.7,57.72,7697.0,53.8905,53.9091,53.6858,53.7045,7697.0
2020-09-21 12:50:00,57.73,57.73,57.58,57.62,10546.0,53.7138,53.7138,53.5742,53.6114,10546.0
2020-09-21 12:55:00,57.64,57.71,57.52,57.56,15624.0,53.63,53.6951,53.5184,53.5556,15624.0
2020-09-21 13:00:00,57.57,57.63,57.45,57.63,9227.0,53.5649,53.6207,53.4532,53.6207,9227.0
2020-09-21 13:05:00,57.62,57.73,57.6,57.69,16500.0,53.6114,53.7138,53.5928,53.6765,16500.0
2020-09-21 13:10:00,57.68,57.69,57.51,57.55,27713.0,53.6672,53.6765,53.5091,53.5463,27713.0
2020-09-21 13:15:00,57.57,57.59,57.43,57.47,21005.0,53.5649,53.5835,53.4346,53.4718,21005.0
2020-09-21 13:20:00,57.48,57.7,57.48,57.69,26020.0,53.4811,53.6858,53.4811,53.6765,26020.0
2020-09-21 13:25:00,57.7,57.78,57.57,57.61,15601.0,53.6858,53.7603,53.5649,53.6021,15601.0
2020-09-21 13:30:00,57.62,57.65,57.51,57.54,12303.0,53.6114,53.6393,53.5091,53.537,12303.0
2020-09-21 13:35:00,57.54,57.58,57.44,57.54,16509.0,53.537,53.5742,53.4439,53.537,16509.0
2020-09-21 13:40:00,57.53,57.68,57.52,57.68,29680.0,53.5277,53.6672,53.5184,53.6672,29680.0
2020-09-21 13:45:00,57.67,57.67,57.55,57.57,13115.0,53.6579,53.6579,53.5463,53.5649,13115.0
2020-09-21 13:50:00,57.56,57.6,57.5,57.5,15331.0,53.5556,53.5928,53.4998,53.4998,15331.0
2020-09-21 13:55:00,57.48,57.64,57.44,57.6,15825.0,53.4811,53.63,53.4439,53.5928,15825.0
2020-09-21 14:00:00,57.61,57.79,57.61,57.79,8905.0,53.6021,53.7696,53.6021,53.7696,8905.0
2020-09-21 14:05:00,57.77,57.77,57.54,57.54,15433.0,53.751,53.751,53.537,53.537,15433.0
2020-09-21 14:10:00,57.55,57.56,57.4,57.47,8788.0,53.5463,53.5556,53.4067,53.4718,8788.0
2020-09-21 14:15:00,57.47,57.55,57.39,57.45,8808.0,53.4718,53.5463,53.3974,53.4532,8808.0
2020-09-21 14:20:00,57.48,57.57,57.43,57.51,9969.0,53.4811,53.5649,53.4346,53.5091,9969.0
2020-09-21 14:25:00,57.51,57.63,57.51,57.54,7225.0,53.5091,53.6207,53.5091,53.537,7225.0
2020-09-21 14:30:00,57.52,57.54,57.38,57.42,9828.0,53.5184,53.537,53.3881,53.4253,9828.0
2020-09-21 14:35:00,57.41,57.41,57.15,57.24,44142.0,53.416,53.416,53.1741,53.2578,44142.0
2020-09-21 14:40:00,57.24,57.29,57.15,57.19,15958.0,53.2578,53.3044,53.1741,53.2113,15958.0
2020-09-21 14:45:00,57.19,57.3,57.16,57.27,21383.0,53.2113,53.3137,53.1834,53.2858,21383.0
2020-09-21 14:50:00,57.25,57.38,57.25,57.31,12839.0,53.2671,53.3881,53.2671,53.323,12839.0
2020-09-21 14:55:00,57.32,57.37,57.26,57.26,16567.0,53.3323,53.3788,53.2765,53.2765,16567.0
2020-09-21 15:00:00,57.26,57.47,57.25,57.46,48714.0,53.2765,53.4718,53.2671,53.4625,48714.0
2020-09-21 15:05:00,57.45,57.46,57.35,57.45,37323.0,53.4532,53.4625,53.3602,53.4532,37323.0
2020-09-21 15:10:00,57.45,57.48,57.34,57.42,37773.0,53.4532,53.4811,53.3509,53.4253,37773.0
2020-09-21 15:15:00,57.43,57.55,57.43,57.47,25160.0,53.4346,53.5463,53.4346,53.4718,25160.0
2020-09-21 15:20:00,57.47,57.52,57.38,57.49,23339.0,53.4718,53.5184,53.3881,53.4905,23339.0
2020-09-21 15:25:00,57.49,57.52,57.44,57.47,18914.0,53.4905,53.5184,53.4439,53.4718,18914.0
2020-09-21 15:30:00,57.47,57.49,57.32,57.34,24747.0,53.4718,53.4905,53.3323,53.3509,24747.0
2020-09-21 15:35:00,57.33,57.54,57.33,57.47,21644.0,53.3416,53.537,53.3416,53.4718,21644.0
2020-09-21 15:40:00,57.48,57.49,57.38,57.39,41602.0,53.4811,53.4905,53.3881,53.3974,41602.0
2020-09-21 15:45:00,57.4,57.43,57.32,57.32,47645.0,53.4067,53.4346,53.3323,53.3323,47645.0
2020-09-21 15:50:00,57.32,57.43,57.32,57.35,56377.0,53.3323,53.4346,53.3323,53.3602,56377.0
2020-09-21 15:55:00,57.35,57.48,57.11,57.44,419514.0,53.3602,53.4811,53.1369,53.4439,419514.0
2020-09-22 09:30:00,57.37,57.98,57.37,57.93,62083.0,53.3788,53.9464,53.3788,53.8998,62083.0
2020-09-22 09:35:00,57.94,57.94,57.54,57.63,16662.0,53.9091,53.9091,53.537,53.6207,16662.0
2020-09-22 09:40:00,57.63,57.74,57.23,57.27,28324.0,53.6207,53.7231,53.2485,53.2858,28324.0
2020-09-22 09:45:00,57.26,57.54,57.19,57.2,27821.0,53.2765,53.537,53.2113,53.2206,27821.0
2020-09-22 09:50:00,57.21,57.21,56.79,56.79,23036.0,53.2299,53.2299,52.8391,52.8391,23036.0
2020-09-22 09:55:00,56.81,57.04,56.78,56.98,12504.0,52.8578,53.0718,52.8298,53.0159,12504.0
2020-09-22 10:00:00,57.05,57.38,57.02,57.37,15725.0,53.0811,53.3881,53.0531,53.3788,15725.0
2020-09-22 10:05:00,57.38,57.5,57.23,57.5,11888.0,53.3881,53.4998,53.2485,53.4998,11888.0
2020-09-22 10:10:00,57.5,57.6,57.42,57.59,12403.0,53.4998,53.5928,53.4253,53.5835,12403.0
2020-09-22 10:15:00,57.54,57.8,57.43,57.8,20961.0,53.537,53.7789,53.4346,53.7789,20961.0
2020-09-22 10:20:00,57.81,57.81,57.65,57.68,8542.0,53.7882,53.7882,53.6393,53.6672,8542.0
2020-09-22 10:25:00,57.71,57.84,57.67,57.74,12980.0,53.6951,53.8161,53.6579,53.7231,12980.0
2020-09-22 10:30:00,57.8,57.9,57.56,57.56,13834.0,53.7789,53.8719,53.5556,53.5556,13834.0
2020-09-22 10:35:00,57.6,57.74,57.59,57.63,6380.0,53.5928,53.7231,53.5835,53.6207,6380.0
2020-09-22 10:40:00,57.66,57.78,57.46,57.47,15148.0,53.6486,53.7603,53.4625,53.4718,15148.0
2020-09-22 10:45:00,57.48,57.52,57.33,57.33,6850.0,53.4811,53.5184,53.3416,53.3416,6850.0
2020-09-22 10:50:00,57.36,57.37,57.16,57.19,18908.0,53.3695,53.3788,53.1834,53.2113,18908.0
2020-09-22 10:55:00,57.2,57.29,57.01,57.03,13706.0,53.2206,53.3044,53.0438,53.0625,13706.0
2020-09-22 11:00:00,57.03,57.1,56.89,56.89,14911.0,53.0625,53.1276,52.9322,52.9322,14911.0
2020-09-22 11:05:00,56.92,56.98,56.78,56.92,15174.0,52.9601,53.0159,52.8298,52.9601,15174.0
2020-09-22 11:10:00,56.95,57.27,56.95,57.22,13216.0,52.988,53.2858,52.988,53.2392,13216.0
2020-09-22 11:15:00,57.2,57.31,57.2,57.21,5039.0,53.2206,53.323,53.2206,53.2299,5039.0
2020-09-22 11:20:00,57.2,57.23,57.14,57.2,5649.0,53.2206,53.2485,53.1648,53.2206,5649.0
2020-09-22 11:25:00,57.21,57.23,56.92,56.95,11740.0,53.2299,53.2485,52.9601,52.988,11740.0
2020-09-22 11:30:00,56.96,56.96,56.85,56.86,13009.0,52.9973,52.9973,52.895,52.9043,13009.0
2020-09-22 11:35:00,56.89,57.02,56.89,56.97,4564.0,52.9322,53.0531,52.9322,53.0066,4564.0
2020-09-22 11:40:00,56.97,57.09,56.89,56.93,7991.0,53.0066,53.1183,52.9322,52.9694,7991.0
2020-09-22 11:45:00,56.92,57.06,56.8,57.03,11757.0,52.9601,53.0904,52.8485,53.0625,11757.0
2020-09-22 11:50:00,57.03,57.06,56.83,56.87,9463.0,53.0625,53.0904,52.8764,52.9136,9463.0
2020-09-22 11:55:00,56.9,56.96,56.89,56.93,7348.0,52.9415,52.9973,52.9322,52.9694,7348.0
2020-09-22 12:00:00,56.97,57.07,56.94,57.07,5237.0,53.0066,53.0997,52.9787,53.0997,5237.0
2020-09-22 12:05:00,57.08,57.13,57.05,57.08,5180.0,53.109,53.1555,53.0811,53.109,5180.0
2020-09-22 12:10:00,57.08,57.09,56.99,56.99,4000.0,53.109,53.1183,53.0252,53.0252,4000.0
2020-09-22 12:15:00,57.0,57.0,56.8,56.84,13807.0,53.0345,53.0345,52.8485,52.8857,13807.0
2020-09-22 12:20:00,56.85,57.03,56.81,57.02,6502.0,52.895,53.0625,52.8578,53.0531,6502.0
2020-09-22 12:25:00,57.0,57.05,56.91,57.03,4567.0,53.0345,53.0811,52.9508,53.0625,4567.0
2020-09-22 12:30:00,57.04,57.06,56.96,56.97,5181.0,53.0718,53.0904,52.9973,53.0066,5181.0
2020-09-22 12:35:00,56.95,57.06,56.91,56.99,4500.0,52.988,53.0904,52.9508,53.0252,4500.0
2020-09-22 12:40:00,56.98,56.98,56.89,56.96,3488.0,53.0159,53.0159,52.9322,52.9973,3488.0
2020-09-22 12:45:00,56.95,56.95,56.73,56.75,17335.0,52.988,52.988,52.7833,52.8019,17335.0
2020-09-22 12:50:00,56.73,56.81,56.7,56.71,6389.0,52.7833,52.8578,52.7554,52.7647,6389.0
2020-09-22 12:55:00,56.69,56.71,56.57,56.68,28168.0,52.7461,52.7647,52.6345,52.7368,28168.0
2020-09-22 13:00:00,56.69,56.78,56.67,56.76,4450.0,52.7461,52.8298,52.7275,52.8112,4450.0
2020-09-22 13:05:00,56.75,56.88,56.75,56.86,9091.0,52.8019,52.9229,52.8019,52.9043,9091.0
2020-09-22 13:10:00,56.85,56.99,56.85,56.97,9084.0,52.895,53.0252,52.895,53.0066,9084.0
2020-09-22 13:15:00,56.97,57.0,56.92,57.0,8439.0,53.0066,53.0345,52.9601,53.0345,8439.0
2020-09-22 13:20:00,56.99,57.03,56.92,57.0,15219.0,53.0252,53.0625,52.9601,53.0345,15219.0
2020-09-22 13:25:00,56.99,57.21,56.98,57.19,10090.0,53.0252,53.2299,53.0159,53.2113,10090.0
2020-09-22 13:30:00,57.19,57.27,57.16,57.27,9258.0,53.2113,53.2858,53.1834,53.2858,9258.0
2020-09-22 13:35:00,57.24,57.24,57.15,57.18,8545.0,53.2578,53.2578,53.1741,53.202,8545.0
2020-09-22 13:40:00,57.21,57.31,57.17,57.26,10243.0,53.2299,53.323,53.1927,53.2765,10243.0
2020-09-22 13:45:00,57.26,57.42,57.23,57.42,20931.0,53.2765,53.4253,53.2485,53.4253,20931.0
2020-09-22 13:50:00,57.39,57.39,57.31,57.34,5205.0,53.3974,53.3974,53.323,53.3509,5205.0
2020-09-22 13:55:00,57.34,57.35,57.27,57.27,48114.0,53.3509,53.3602,53.2858,53.2858,48114.0
2020-09-22 14:00:00,57.29,57.34,57.24,57.29,8426.0,53.3044,53.3509,53.2578,53.3044,8426.0
2020-09-22 14:05:00,57.28,57.39,57.27,57.27,8538.0,53.2951,53.3974,53.2858,53.2858,8538.0
2020-09-22 14:10:00,57.25,57.34,57.23,57.33,6204.0,53.2671,53.3509,53.2485,53.3416,6204.0
2020-09-22 14:15:00,57.33,57.48,57.33,57.47,10049.0,53.3416,53.4811,53.3416,53.4718,10049.0
2020-09-22 14:20:00,57.48,57.51,57.2,57.21,16738.0,53.4811,53.5091,53.2206,53.2299,16738.0
2020-09-22 14:25:00,57.21,57.37,57.19,57.37,12380.0,53.2299,53.3788,53.2113,53.3788,12380.0
2020-09-22 14:30:00,57.36,57.38,57.32,57.32,8028.0,53.3695,53.3881,53.3323,53.3323,8028.0
2020-09-22 14:35:00,57.31,57.33,57.2,57.2,15484.0,53.323,53.3416,53.2206,53.2206,15484.0
2020-09-22 14:40:00,57.2,57.35,57.16,57.19,18926.0,53.2206,53.3602,53.1834,53.2113,18926.0
2020-09-22 14:45:00,57.18,57.21,57.1,57.21,5800.0,53.202,53.2299,53.1276,53.2299,5800.0
2020-09-22 14:50:00,57.22,57.29,57.22,57.24,3200.0,53.2392,53.3044,53.2392,53.2578,3200.0
2020-09-22 14:55:00,57.23,57.28,57.11,57.14,8528.0,53.2485,53.2951,53.1369,53.1648,8528.0
2020-09-22 15:00:00,57.17,57.26,57.13,57.24,9432.0,53.1927,53.2765,53.1555,53.2578,9432.0
2020-09-22 15:05:00,57.19,57.31,57.18,57.28,10101.0,53.2113,53.323,53.202,53.2951,10101.0
2020-09-22 15:10:00,57.3,57.31,57.25,57.3,22285.0,53.3137,53.323,53.2671,53.3137,22285.0
2020-09-22 15:15:00,57.29,57.3,57.18,57.27,68016.0,53.3044,53.3137,53.202,53.2858,68016.0
2020-09-22 15:20:00,57.28,57.37,57.27,57.37,48056.0,53.2951,53.3788,53.2858,53.3788,48056.0
2020-09-22 15:25:00,57.38,57.51,57.37,57.44,48386.0,53.3881,53.5091,53.3788,53.4439,48386.0
2020-09-22 15:30:00,57.44,57.44,57.27,57.33,58242.0,53.4439,53.4439,53.2858,53.3416,58242.0
2020-09-22 15:35:00,57.33,57.49,57.32,57.49,32024.0,53.3416,53.4905,53.3323,53.4905,32024.0
2020-09-22 15:40:00,57.49,57.63,57.47,57.62,68035.0,53.4905,53.6207,53.4718,53.6114,68035.0
2020-09-22 15:45:00,57.62,57.76,57.62,57.76,78635.0,53.6114,53.7417,53.6114,53.7417,78635.0
2020-09-22 15:50:00,57.76,57.76,57.68,57.76,128849.0,53.7417,53.7417,53.6672,53.7417,128849.0
2020-09-22 15:55:00,57.77,57.85,57.27,57.4,283180.0,53.751,53.8254,53.2858,53.4067,283180.0
2020-09-23 09:30:00,56.07,56.19,55.69,56.06,187287.0,52.1692,52.2809,51.8157,52.1599,187287.0
2020-09-23 09:35:00,56.1,56.31,55.9,56.27,56868.0,52.1972,52.3925,52.0111,52.3553,56868.0
2020-09-23 09:40:00,56.27,56.29,55.83,55.89,39522.0,52.3553,52.3739,51.9459,52.0018,39522.0
2020-09-23 09:45:00,55.88,56.06,55.77,56.06,33712.0,51.9925,52.1599,51.8901,52.1599,33712.0
2020-09-23 09:50:00,56.03,56.03,55.52,55.58,39235.0,52.132,52.132,51.6575,51.7133,39235.0
2020-09-23 09:55:00,55.58,55.69,55.44,55.49,36839.0,51.7133,51.8157,51.5831,51.6296,36839.0
2020-09-23 10:00:00,55.45,55.45,54.93,54.99,93397.0,51.5924,51.5924,51.1085,51.1644,93397.0
2020-09-23 10:05:00,54.99,55.15,54.64,55.1,81784.0,51.1644,51.3132,50.8387,51.2667,81784.0
2020-09-23 10:10:00,55.11,55.14,54.78,54.8,20786.0,51.276,51.3039,50.969,50.9876,20786.0
2020-09-23 10:15:00,54.83,54.85,54.5,54.54,37850.0,51.0155,51.0341,50.7085,50.7457,37850.0
2020-09-23 10:20:00,54.51,54.64,54.44,54.54,26492.0,50.7178,50.8387,50.6526,50.7457,26492.0
2020-09-23 10:25:00,54.44,54.75,54.44,54.54,24976.0,50.6526,50.9411,50.6526,50.7457,24976.0
2020-09-23 10:30:00,54.56,54.8,54.53,54.56,26040.0,50.7643,50.9876,50.7364,50.7643,26040.0
2020-09-23 10:35:00,54.53,54.66,54.38,54.44,23628.0,50.7364,50.8573,50.5968,50.6526,23628.0
2020-09-23 10:40:00,54.42,54.8,54.41,54.78,27623.0,50.634,50.9876,50.6247,50.969,27623.0
2020-09-23 10:45:00,54.76,54.76,54.49,54.59,35797.0,50.9504,50.9504,50.6992,50.7922,35797.0
2020-09-23 10:50:00,54.6,54.6,54.25,54.32,37342.0,50.8015,50.8015,50.4759,50.541,37342.0
2020-09-23 10:55:00,54.33,54.5,54.19,54.27,21551.0,50.5503,50.7085,50.42,50.4945,21551.0
2020-09-23 11:00:00,54.27,54.54,54.22,54.52,45406.0,50.4945,50.7457,50.4479,50.7271,45406.0
2020-09-23 11:05:00,54.51,54.65,54.44,54.53,34789.0,50.7178,50.848,50.6526,50.7364,34789.0
2020-09-23 11:10:00,54.52,54.55,54.44,54.5,36506.0,50.7271,50.755,50.6526,50.7085,36506.0
2020-09-23 11:15:00,54.51,54.61,54.4,54.55,15734.0,50.7178,50.8108,50.6154,50.755,15734.0
2020-09-23 11:20:00,54.54,54.65,54.52,54.64,23167.0,50.7457,50.848,50.7271,50.8387,23167.0
2020-09-23 11:25:00,54.66,54.67,54.33,54.33,18354.0,50.8573,50.8666,50.5503,50.5503,18354.0
2020-09-23 11:30:00,54.33,54.4,54.15,54.21,37568.0,50.5503,50.6154,50.3828,50.4386,37568.0
2020-09-23 11:35:00,54.15,54.34,54.12,54.31,20607.0,50.3828,50.5596,50.3549,50.5317,20607.0
2020-09-23 11:40:00,54.32,54.32,54.12,54.19,22504.0,50.541,50.541,50.3549,50.42,22504.0
2020-09-23 11:45:00,54.18,54.2,53.98,53.99,29004.0,50.4107,50.4293,50.2246,50.2339,29004.0
2020-09-23 11:50:00,53.98,54.05,53.86,54.05,21555.0,50.2246,50.2898,50.113,50.2898,21555.0
2020-09-23 11:55:00,54.05,54.12,53.97,53.98,12613.0,50.2898,50.3549,50.2153,50.2246,12613.0
2020-09-23 12:00:00,53.95,54.12,53.91,54.01,27249.0,50.1967,50.3549,50.1595,50.2526,27249.0
2020-09-23 12:05:00,54.0,54.16,53.94,54.11,19873.0,50.2432,50.3921,50.1874,50.3456,19873.0
2020-09-23 12:10:00,54.11,54.34,54.11,54.27,18860.0,50.3456,50.5596,50.3456,50.4945,18860.0
2020-09-23 12:15:00,54.26,54.4,54.21,54.34,22320.0,50.4852,50.6154,50.4386,50.5596,22320.0
2020-09-23 12:20:00,54.33,54.33,54.16,54.22,22664.0,50.5503,50.5503,50.3921,50.4479,22664.0
2020-09-23 12:25:00,54.24,54.31,54.17,54.22,18326.0,50.4666,50.5317,50.4014,50.4479,18326.0
2020-09-23 12:30:00,54.22,54.25,54.1,54.11,22476.0,50.4479,50.4759,50.3363,50.3456,22476.0
2020-09-23 12:35:00,54.12,54.38,54.1,54.38,23045.0,50.3549,50.5968,50.3363,50.5968,23045.0
2020-09-23 12:40:00,54.38,54.52,54.37,54.41,23626.0,50.5968,50.7271,50.5875,50.6247,23626.0
2020-09-23 12:45:00,54.41,54.65,54.4,54.65,28410.0,50.6247,50.848,50.6154,50.848,28410.0
2020-09-23 12:50:00,54.64,54.67,54.42,54.42,25155.0,50.8387,50.8666,50.634,50.634,25155.0
2020-09-23 12:55:00,54.41,54.41,54.26,54.26,13124.0,50.6247,50.6247,50.4852,50.4852,13124.0
2020-09-23 13:00:00,54.26,54.26,54.14,54.15,9450.0,50.4852,50.4852,50.3735,50.3828,9450.0
2020-09-23 13:05:00,54.14,54.26,54.14,54.22,9858.0,50.3735,50.4852,50.3735,50.4479,9858.0
2020-09-23 13:10:00,54.22,54.29,54.18,54.21,6234.0,50.4479,50.5131,50.4107,50.4386,6234.0
2020-09-23 13:15:00,54.22,54.28,54.11,54.12,9558.0,50.4479,50.5038,50.3456,50.3549,9558.0
2020-09-23 13:20:00,54.1,54.12,54.06,54.1,11715.0,50.3363,50.3549,50.2991,50.3363,11715.0
2020-09-23 13:25:00,54.11,54.11,54.01,54.08,17011.0,50.3456,50.3456,50.2526,50.3177,17011.0
2020-09-23 13:30:00,54.09,54.2,54.05,54.07,13624.0,50.327,50.4293,50.2898,50.3084,13624.0
2020-09-23 13:35:00,54.06,54.16,54.04,54.15,11536.0,50.2991,50.3921,50.2805,50.3828,11536.0
2020-09-23 13:40:00,54.13,54.2,54.1,54.1,11787.0,50.3642,50.4293,50.3363,50.3363,11787.0
2020-09-23 13:45:00,54.11,54.14,54.04,54.13,20313.0,50.3456,50.3735,50.2805,50.3642,20313.0
2020-09-23 13:50:00,54.13,54.15,54.03,54.06,38926.0,50.3642,50.3828,50.2712,50.2991,38926.0
2020-09-23 13:55:00,54.06,54.08,53.92,53.93,48746.0,50.2991,50.3177,50.1688,50.1781,48746.0
2020-09-23 14:00:00,53.93,53.94,53.77,53.77,46506.0,50.1781,50.1874,50.0292,50.0292,46506.0
2020-09-23 14:05:00,53.76,53.84,53.71,53.73,42762.0,50.0199,50.0944,49.9734,49.992,42762.0
2020-09-23 14:10:00,53.72,53.73,53.29,53.6,105587.0,49.9827,49.992,49.5826,49.8711,105587.0
2020-09-23 14:15:00,53.59,53.59,53.29,53.3,58408.0,49.8618,49.8618,49.5826,49.5919,58408.0
2020-09-23 14:20:00,53.3,53.57,53.3,53.47,49272.0,49.5919,49.8432,49.5919,49.7501,49272.0
2020-09-23 14:25:00,53.47,53.57,53.44,53.53,35160.0,49.7501,49.8432,49.7222,49.8059,35160.0
2020-09-23 14:30:00,53.49,53.63,53.39,53.63,36869.0,49.7687,49.899,49.6757,49.899,36869.0
2020-09-23 14:35:00,53.67,53.81,53.61,53.78,43396.0,49.9362,50.0665,49.8804,50.0386,43396.0
2020-09-23 14:40:00,53.77,53.77,53.53,53.55,37629.0,50.0292,50.0292,49.8059,49.8246,37629.0
2020-09-23 14:45:00,53.55,53.57,53.16,53.2,58191.0,49.8246,49.8432,49.4617,49.4989,58191.0
2020-09-23 14:50:00,53.2,53.47,53.2,53.42,60559.0,49.4989,49.7501,49.4989,49.7036,60559.0
2020-09-23 14:55:00,53.41,53.42,53.23,53.24,49526.0,49.6943,49.7036,49.5268,49.5361,49526.0
2020-09-23 15:00:00,53.25,53.34,52.9,52.96,74041.0,49.5454,49.6292,49.2198,49.2756,74041.0
2020-09-23 15:05:00,52.96,53.01,52.82,52.91,96668.0,49.2756,49.3221,49.1453,49.2291,96668.0
2020-09-23 15:10:00,52.9,53.17,52.87,53.0,108373.0,49.2198,49.471,49.1919,49.3128,108373.0
2020-09-23 15:15:00,53.01,53.03,52.83,52.92,67515.0,49.3221,49.3407,49.1546,49.2384,67515.0
2020-09-23 15:20:00,52.9,52.9,52.78,52.84,131701.0,49.2198,49.2198,49.1081,49.1639,131701.0
2020-09-23 15:25:00,52.84,52.87,52.73,52.79,55441.0,49.1639,49.1919,49.0616,49.1174,55441.0
2020-09-23 15:30:00,52.78,52.9,52.68,52.68,57142.0,49.1081,49.2198,49.0151,49.0151,57142.0
2020-09-23 15:35:00,52.68,52.77,52.65,52.72,67154.0,49.0151,49.0988,48.9872,49.0523,67154.0
2020-09-23 15:40:00,52.72,52.86,52.72,52.83,84142.0,49.0523,49.1826,49.0523,49.1546,84142.0
2020-09-23 15:45:00,52.83,52.87,52.69,52.71,95580.0,49.1546,49.1919,49.0244,49.043,95580.0
2020-09-23 15:50:00,52.7,52.87,52.58,52.87,182537.0,49.0337,49.1919,48.922,49.1919,182537.0
2020-09-23 15:55:00,52.87,53.22,52.8,53.12,540583.0,49.1919,49.5175,49.1267,49.4245,540583.0
2020-09-24 09:30:00,52.36,52.65,52.18,52.45,223784.0,48.7173,48.9872,48.5499,48.8011,223784.0
2020-09-24 09:35:00,52.44,52.59,51.92,51.94,67864.0,48.7918,48.9313,48.308,48.3266,67864.0
2020-09-24 09:40:00,51.93,52.37,51.93,52.27,39677.0,48.3173,48.7266,48.3173,48.6336,39677.0
2020-09-24 09:45:00,52.23,52.96,52.09,52.89,49600.0,48.5964,49.2756,48.4661,49.2105,49600.0
2020-09-24 09:50:00,52.91,53.4,52.91,53.31,70737.0,49.2291,49.685,49.2291,49.6013,70737.0
2020-09-24 09:55:00,53.29,53.3,53.05,53.24,18503.0,49.5826,49.5919,49.3593,49.5361,18503.0
2020-09-24 10:00:00,53.22,53.74,53.22,53.63,45059.0,49.5175,50.0013,49.5175,49.899,45059.0
2020-09-24 10:05:00,53.65,53.87,53.49,53.85,44141.0,49.9176,50.1223,49.7687,50.1037,44141.0
2020-09-24 10:10:00,53.83,53.92,53.57,53.6,34268.0,50.0851,50.1688,49.8432,49.8711,34268.0
2020-09-24 10:15:00,53.61,53.87,53.61,53.66,48968.0,49.8804,50.1223,49.8804,49.9269,48968.0
2020-09-24 10:20:00,53.65,53.7,53.43,53.46,34473.0,49.9176,49.9641,49.7129,49.7408,34473.0
2020-09-24 10:25:00,53.45,53.65,53.43,53.6,17161.0,49.7315,49.9176,49.7129,49.8711,17161.0
2020-09-24 10:30:00,53.63,53.63,53.06,53.14,41993.0,49.899,49.899,49.3686,49.4431,41993.0
2020-09-24 10:35:00,53.19,53.31,53.16,53.25,13461.0,49.4896,49.6013,49.4617,49.5454,13461.0
2020-09-24 10:40:00,53.24,53.58,53.24,53.49,12764.0,49.5361,49.8525,49.5361,49.7687,12764.0
2020-09-24 10:45:00,53.57,53.83,53.55,53.81,37736.0,49.8432,50.0851,49.8246,50.0665,37736.0
2020-09-24 10:50:00,53.74,53.92,53.67,53.77,33023.0,50.0013,50.1688,49.9362,50.0292,33023.0
2020-09-24 10:55:00,53.77,53.9,53.59,53.85,13918.0,50.0292,50.1502,49.8618,50.1037,13918.0
2020-09-24 11:00:00,53.82,53.86,53.46,53.5,16268.0,50.0758,50.113,49.7408,49.778,16268.0
2020-09-24 11:05:00,53.51,53.62,53.33,53.41,11876.0,49.7873,49.8897,49.6199,49.6943,11876.0
2020-09-24 11:10:00,53.39,53.78,53.38,53.78,13479.0,49.6757,50.0386,49.6664,50.0386,13479.0
2020-09-24 11:15:00,53.83,53.87,53.71,53.75,37884.0,50.0851,50.1223,49.9734,50.0106,37884.0
2020-09-24 11:20:00,53.71,54.1,53.68,54.07,30096.0,49.9734,50.3363,49.9455,50.3084,30096.0
2020-09-24 11:25:00,54.08,54.25,54.06,54.11,51433.0,50.3177,50.4759,50.2991,50.3456,51433.0
2020-09-24 11:30:00,54.12,54.21,54.09,54.11,14330.0,50.3549,50.4386,50.327,50.3456,14330.0
2020-09-24 11:35:00,54.09,54.34,54.09,54.34,36125.0,50.327,50.5596,50.327,50.5596,36125.0
2020-09-24 11:40:00,54.35,54.42,54.17,54.3,42150.0,50.5689,50.634,50.4014,50.5224,42150.0
2020-09-24 11:45:00,54.32,54.32,54.04,54.07,23125.0,50.541,50.541,50.2805,50.3084,23125.0
2020-09-24 11:50:00,54.06,54.4,54.06,54.35,13592.0,50.2991,50.6154,50.2991,50.5689,13592.0
2020-09-24 11:55:00,54.35,54.63,54.25,54.58,35092.0,50.5689,50.8294,50.4759,50.7829,35092.0
2020-09-24 12:00:00,54.57,54.71,54.54,54.67,17234.0,50.7736,50.9039,50.7457,50.8666,17234.0
2020-09-24 12:05:00,54.69,54.82,54.64,54.72,32644.0,50.8852,51.0062,50.8387,50.9132,32644.0
2020-09-24 12:10:00,54.69,54.69,54.44,54.47,15333.0,50.8852,50.8852,50.6526,50.6806,15333.0
2020-09-24 12:15:00,54.44,54.62,54.43,54.5,14901.0,50.6526,50.8201,50.6433,50.7085,14901.0
2020-09-24 12:20:00,54.51,54.6,54.49,54.6,13333.0,50.7178,50.8015,50.6992,50.8015,13333.0
2020-09-24 12:25:00,54.57,54.72,54.47,54.47,20989.0,50.7736,50.9132,50.6806,50.6806,20989.0
2020-09-24 12:30:00,54.52,54.52,54.28,54.33,18866.0,50.7271,50.7271,50.5038,50.5503,18866.0
2020-09-24 12:35:00,54.34,54.34,54.19,54.28,10749.0,50.5596,50.5596,50.42,50.5038,10749.0
2020-09-24 12:40:00,54.26,54.46,54.24,54.46,10250.0,50.4852,50.6712,50.4666,50.6712,10250.0
2020-09-24 12:45:00,54.43,54.49,54.34,54.35,7685.0,50.6433,50.6992,50.5596,50.5689,7685.0
2020-09-24 12:50:00,54.34,54.41,54.29,54.29,4693.0,50.5596,50.6247,50.5131,50.5131,4693.0
2020-09-24 12:55:00,54.34,54.54,54.3,54.51,7587.0,50.5596,50.7457,50.5224,50.7178,7587.0
2020-09-24 13:00:00,54.55,54.56,54.44,54.5,4983.0,50.755,50.7643,50.6526,50.7085,4983.0
2020-09-24 13:05:00,54.47,54.47,54.32,54.41,8097.0,50.6806,50.6806,50.541,50.6247,8097.0
2020-09-24 13:10:00,54.4,54.66,54.4,54.66,16521.0,50.6154,50.8573,50.6154,50.8573,16521.0
2020-09-24 13:15:00,54.71,54.81,54.67,54.68,12432.0,50.9039,50.9969,50.8666,50.8759,12432.0
2020-09-24 13:20:00,54.7,54.88,54.67,54.85,28166.0,50.8946,51.062,50.8666,51.0341,28166.0
2020-09-24 13:25:00,54.88,54.94,54.83,54.92,17502.0,51.062,51.1179,51.0155,51.0992,17502.0
2020-09-24 13:30:00,54.91,55.1,54.87,55.1,31625.0,51.0899,51.2667,51.0527,51.2667,31625.0
2020-09-24 13:35:00,55.06,55.06,54.85,54.97,42639.0,51.2295,51.2295,51.0341,51.1458,42639.0
2020-09-24 13:40:00,55.01,55.22,54.98,55.2,36103.0,51.183,51.3784,51.1551,51.3598,36103.0
2020-09-24 13:45:00,55.2,55.26,54.96,54.98,28227.0,51.3598,51.4156,51.1365,51.1551,28227.0
2020-09-24 13:50:00,55.01,55.16,55.01,55.05,18465.0,51.183,51.3225,51.183,51.2202,18465.0
2020-09-24 13:55:00,55.04,55.05,54.79,54.81,38110.0,51.2109,51.2202,50.9783,50.9969,38110.0
2020-09-24 14:00:00,54.87,54.93,54.79,54.93,25246.0,51.0527,51.1085,50.9783,51.1085,25246.0
2020-09-24 14:05:00,54.92,54.98,54.85,54.85,26940.0,51.0992,51.1551,51.0341,51.0341,26940.0
2020-09-24 14:10:00,54.83,54.85,54.74,54.78,36629.0,51.0155,51.0341,50.9318,50.969,36629.0
2020-09-24 14:15:00,54.79,54.9,54.56,54.56,45575.0,50.9783,51.0806,50.7643,50.7643,45575.0
2020-09-24 14:20:00,54.58,54.61,54.43,54.48,36878.0,50.7829,50.8108,50.6433,50.6899,36878.0
2020-09-24 14:25:00,54.46,54.52,54.43,54.47,26691.0,50.6712,50.7271,50.6433,50.6806,26691.0
2020-09-24 14:30:00,54.49,54.67,54.46,54.67,32514.0,50.6992,50.8666,50.6712,50.8666,32514.0
2020-09-24 14:35:00,54.67,54.72,54.54,54.55,30740.0,50.8666,50.9132,50.7457,50.755,30740.0
2020-09-24 14:40:00,54.56,54.71,54.53,54.69,29285.0,50.7643,50.9039,50.7364,50.8852,29285.0
2020-09-24 14:45:00,54.7,54.71,54.28,54.32,49775.0,50.8946,50.9039,50.5038,50.541,49775.0
2020-09-24 14:50:00,54.32,54.35,54.03,54.07,56395.0,50.541,50.5689,50.2712,50.3084,56395.0
2020-09-24 14:55:00,54.07,54.11,53.91,53.93,85071.0,50.3084,50.3456,50.1595,50.1781,85071.0
2020-09-24 15:00:00,53.93,54.21,53.89,54.15,40415.0,50.1781,50.4386,50.1409,50.3828,40415.0
2020-09-24 15:05:00,54.14,54.3,54.12,54.29,34345.0,50.3735,50.5224,50.3549,50.5131,34345.0
2020-09-24 15:10:00,54.29,54.42,54.21,54.4,34647.0,50.5131,50.634,50.4386,50.6154,34647.0
2020-09-24 15:15:00,54.38,54.49,54.31,54.33,47693.0,50.5968,50.6992,50.5317,50.5503,47693.0
2020-09-24 15:20:00,54.36,54.38,54.12,54.23,50495.0,50.5782,50.5968,50.3549,50.4572,50495.0
2020-09-24 15:25:00,54.25,54.28,54.11,54.2,26681.0,50.4759,50.5038,50.3456,50.4293,26681.0
2020-09-24 15:30:00,54.19,54.26,54.02,54.25,59076.0,50.42,50.4852,50.2619,50.4759,59076.0
2020-09-24 15:35:00,54.24,54.43,54.14,54.43,47808.0,50.4666,50.6433,50.3735,50.6433,47808.0
2020-09-24 15:40:00,54.44,54.71,54.43,54.7,109349.0,50.6526,50.9039,50.6433,50.8946,109349.0
2020-09-24 15:45:00,54.7,54.9,54.7,54.85,87079.0,50.8946,51.0806,50.8946,51.0341,87079.0
2020-09-24 15:50:00,54.84,55.01,54.84,54.95,95399.0,51.0248,51.183,51.0248,51.1272,95399.0
2020-09-24 15:55:00,54.95,54.95,54.74,54.74,138009.0,51.1272,51.1272,50.9318,50.9318,138009.0
2020-09-25 09:30:00,53.93,54.08,53.68,53.79,106729.0,50.1781,50.3177,49.9455,50.0479,106729.0
2020-09-25 09:35:00,53.86,54.21,53.8,54.06,24248.0,50.113,50.4386,50.0572,50.2991,24248.0
2020-09-25 09:40:00,54.06,54.33,54.01,54.19,21466.0,50.2991,50.5503,50.2526,50.42,21466.0
2020-09-25 09:45:00,54.22,54.35,53.78,53.94,40066.0,50.4479,50.5689,50.0386,50.1874,40066.0
2020-09-25 09:50:00,53.93,54.01,53.7,53.87,17024.0,50.1781,50.2526,49.9641,50.1223,17024.0
2020-09-25 09:55:00,53.85,54.11,53.7,54.09,21681.0,50.1037,50.3456,49.9641,50.327,21681.0
2020-09-25 10:00:00,54.06,54.14,53.68,53.73,31039.0,50.2991,50.3735,49.9455,49.992,31039.0
2020-09-25 10:05:00,53.77,53.78,53.38,53.44,31732.0,50.0292,50.0386,49.6664,49.7222,31732.0
2020-09-25 10:10:00,53.45,53.47,53.2,53.38,21759.0,49.7315,49.7501,49.4989,49.6664,21759.0
2020-09-25 10:15:00,53.34,53.7,53.3,53.69,14379.0,49.6292,49.9641,49.5919,49.9548,14379.0
2020-09-25 10:20:00,53.72,54.06,53.7,53.98,33873.0,49.9827,50.2991,49.9641,50.2246,33873.0
2020-09-25 10:25:00,53.99,54.07,53.83,53.9,9801.0,50.2339,50.3084,50.0851,50.1502,9801.0
2020-09-25 10:30:00,53.89,53.95,53.68,53.9,12772.0,50.1409,50.1967,49.9455,50.1502,12772.0
2020-09-25 10:35:00,53.85,53.85,53.63,53.85,21051.0,50.1037,50.1037,49.899,50.1037,21051.0
2020-09-25 10:40:00,53.89,54.04,53.78,54.02,10087.0,50.1409,50.2805,50.0386,50.2619,10087.0
2020-09-25 10:45:00,53.99,54.14,53.97,54.08,12676.0,50.2339,50.3735,50.2153,50.3177,12676.0
2020-09-25 10:50:00,54.05,54.23,54.0,54.21,8298.0,50.2898,50.4572,50.2432,50.4386,8298.0
2020-09-25 10:55:00,54.16,54.16,53.86,53.98,16889.0,50.3921,50.3921,50.113,50.2246,16889.0
2020-09-25 11:00:00,54.0,54.15,53.94,53.95,9158.0,50.2432,50.3828,50.1874,50.1967,9158.0
2020-09-25 11:05:00,53.97,54.06,53.89,53.89,7017.0,50.2153,50.2991,50.1409,50.1409,7017.0
2020-09-25 11:10:00,53.87,54.02,53.78,53.83,8910.0,50.1223,50.2619,50.0386,50.0851,8910.0
2020-09-25 11:15:00,53.8,53.99,53.8,53.99,3416.0,50.0572,50.2339,50.0572,50.2339,3416.0
2020-09-25 11:20:00,53.98,53.98,53.88,53.98,5527.0,50.2246,50.2246,50.1316,50.2246,5527.0
2020-09-25 11:25:00,53.95,54.0,53.95,53.95,2692.0,50.1967,50.2432,50.1967,50.1967,2692.0
2020-09-25 11:30:00,53.92,54.15,53.87,54.15,6492.0,50.1688,50.3828,50.1223,50.3828,6492.0
2020-09-25 11:35:00,54.15,54.22,54.06,54.07,8107.0,50.3828,50.4479,50.2991,50.3084,8107.0
2020-09-25 11:40:00,54.06,54.15,53.86,53.86,10062.0,50.2991,50.3828,50.113,50.113,10062.0
2020-09-25 11:45:00,53.88,53.91,53.75,53.78,9012.0,50.1316,50.1595,50.0106,50.0386,9012.0
2020-09-25 11:50:00,53.78,53.83,53.74,53.76,19624.0,50.0386,50.0851,50.0013,50.0199,19624.0
2020-09-25 11:55:00,53.74,53.8,53.69,53.69,7332.0,50.0013,50.0572,49.9548,49.9548,7332.0
2020-09-25 12:00:00,53.69,53.77,53.69,53.7,3175.0,49.9548,50.0292,49.9548,49.9641,3175.0
2020-09-25 12:05:00,53.71,53.86,53.71,53.85,2158.0,49.9734,50.113,49.9734,50.1037,2158.0
2020-09-25 12:10:00,53.86,53.97,53.86,53.93,9374.0,50.113,50.2153,50.113,50.1781,9374.0
2020-09-25 12:15:00,53.92,53.92,53.7,53.72,4125.0,50.1688,50.1688,49.9641,49.9827,4125.0
2020-09-25 12:20:00,53.69,53.74,53.67,53.72,4470.0,49.9548,50.0013,49.9362,49.9827,4470.0
2020-09-25 12:25:00,53.72,53.77,53.56,53.76,13471.0,49.9827,50.0292,49.8339,50.0199,13471.0
2020-09-25 12:30:00,53.76,53.86,53.68,53.86,17665.0,50.0199,50.113,49.9455,50.113,17665.0
2020-09-25 12:35:00,53.8,53.85,53.74,53.83,3515.0,50.0572,50.1037,50.0013,50.0851,3515.0
2020-09-25 12:40:00,53.86,53.89,53.85,53.87,1325.0,50.113,50.1409,50.1037,50.1223,1325.0
2020-09-25 12:45:00,53.9,53.96,53.88,53.95,2585.0,50.1502,50.206,50.1316,50.1967,2585.0
2020-09-25 12:50:00,53.94,54.07,53.94,54.04,10480.0,50.1874,50.3084,50.1874,50.2805,10480.0
2020-09-25 12:55:00,54.06,54.06,53.99,54.03,3543.0,50.2991,50.2991,50.2339,50.2712,3543.0
2020-09-25 13:00:00,54.01,54.1,53.94,54.09,4387.0,50.2526,50.3363,50.1874,50.327,4387.0
2020-09-25 13:05:00,54.09,54.13,54.02,54.05,2978.0,50.327,50.3642,50.2619,50.2898,2978.0
2020-09-25 13:10:00,54.04,54.05,54.0,54.0,4456.0,50.2805,50.2898,50.2432,50.2432,4456.0
2020-09-25 13:15:00,53.99,54.05,53.95,53.98,5787.0,50.2339,50.2898,50.1967,50.2246,5787.0
2020-09-25 13:20:00,53.99,54.05,53.99,54.04,7160.0,50.2339,50.2898,50.2339,50.2805,7160.0
2020-09-25 13:25:00,54.04,54.1,54.03,54.06,6787.0,50.2805,50.3363,50.2712,50.2991,6787.0
2020-09-25 13:30:00,54.07,54.12,53.99,54.0,5421.0,50.3084,50.3549,50.2339,50.2432,5421.0
2020-09-25 13:35:00,54.0,54.05,53.97,54.03,6874.0,50.2432,50.2898,50.2153,50.2712,6874.0
2020-09-25 13:40:00,54.04,54.24,54.04,54.24,7028.0,50.2805,50.4666,50.2805,50.4666,7028.0
2020-09-25 13:45:00,54.25,54.26,54.21,54.25,2432.0,50.4759,50.4852,50.4386,50.4759,2432.0
2020-09-25 13:50:00,54.27,54.44,54.27,54.36,9523.0,50.4945,50.6526,50.4945,50.5782,9523.0
2020-09-25 13:55:00,54.36,54.36,54.29,54.3,1965.0,50.5782,50.5782,50.5131,50.5224,1965.0
2020-09-25 14:00:00,54.29,54.36,54.29,54.32,4589.0,50.5131,50.5782,50.5131,50.541,4589.0
2020-09-25 14:05:00,54.31,54.47,54.3,54.45,4077.0,50.5317,50.6806,50.5224,50.6619,4077.0
2020-09-25 14:10:00,54.41,54.45,54.37,54.42,10045.0,50.6247,50.6619,50.5875,50.634,10045.0
2020-09-25 14:15:00,54.43,54.62,54.42,54.5,25774.0,50.6433,50.8201,50.634,50.7085,25774.0
2020-09-25 14:20:00,54.55,54.55,54.44,54.45,2890.0,50.755,50.755,50.6526,50.6619,2890.0
2020-09-25 14:25:00,54.49,54.49,54.44,54.46,3209.0,50.6992,50.6992,50.6526,50.6712,3209.0
2020-09-25 14:30:00,54.43,54.47,54.36,54.36,4773.0,50.6433,50.6806,50.5782,50.5782,4773.0
2020-09-25 14:35:00,54.37,54.42,54.37,54.4,3108.0,50.5875,50.634,50.5875,50.6154,3108.0
2020-09-25 14:40:00,54.36,54.38,54.29,54.36,6632.0,50.5782,50.5968,50.5131,50.5782,6632.0
2020-09-25 14:45:00,54.35,54.42,54.34,54.39,5820.0,50.5689,50.634,50.5596,50.6061,5820.0
2020-09-25 14:50:00,54.42,54.46,54.4,54.46,9536.0,50.634,50.6712,50.6154,50.6712,9536.0
2020-09-25 14:55:00,54.46,54.46,54.41,54.43,5703.0,50.6712,50.6712,50.6247,50.6433,5703.0
2020-09-25 15:00:00,54.45,54.53,54.44,54.5,16047.0,50.6619,50.7364,50.6526,50.7085,16047.0
2020-09-25 15:05:00,54.5,54.66,54.5,54.63,31768.0,50.7085,50.8573,50.7085,50.8294,31768.0
2020-09-25 15:10:00,54.65,54.73,54.65,54.69,28852.0,50.848,50.9225,50.848,50.8852,28852.0
2020-09-25 15:15:00,54.69,54.78,54.68,54.71,29724.0,50.8852,50.969,50.8759,50.9039,29724.0
2020-09-25 15:20:00,54.72,54.72,54.58,54.59,20936.0,50.9132,50.9132,50.7829,50.7922,20936.0
2020-09-25 15:25:00,54.59,54.65,54.57,54.59,14623.0,50.7922,50.848,50.7736,50.7922,14623.0
2020-09-25 15:30:00,54.58,54.6,54.39,54.43,21715.0,50.7829,50.8015,50.6061,50.6433,21715.0
2020-09-25 15:35:00,54.44,54.57,54.44,54.48,23778.0,50.6526,50.7736,50.6526,50.6899,23778.0
2020-09-25 15:40:00,54.48,54.51,54.29,54.39,35212.0,50.6899,50.7178,50.5131,50.6061,35212.0
2020-09-25 15:45:00,54.38,54.4,54.31,54.33,21333.0,50.5968,50.6154,50.5317,50.5503,21333.0
2020-09-25 15:50:00,54.32,54.37,54.23,54.26,41253.0,50.541,50.5875,50.4572,50.4852,41253.0
2020-09-25 15:55:00,54.27,54.28,54.17,54.22,91827.0,50.4945,50.5038,50.4014,50.4479,91827.0
2020-09-28 09:30:00,55.32,55.67,55.32,55.53,54041.0,51.4714,51.7971,51.4714,51.6668,54041.0
2020-09-28 09:35:00,55.63,55.67,55.24,55.35,32635.0,51.7599,51.7971,51.397,51.4993,32635.0
2020-09-28 09:40:00,55.37,55.42,54.89,55.04,30761.0,51.5179,51.5645,51.0713,51.2109,30761.0
2020-09-28 09:45:00,55.13,55.33,55.07,55.07,12214.0,51.2946,51.4807,51.2388,51.2388,12214.0
2020-09-28 09:50:00,55.04,55.17,54.98,54.99,18390.0,51.2109,51.3319,51.1551,51.1644,18390.0
2020-09-28 09:55:00,54.97,55.02,54.86,54.98,11134.0,51.1458,51.1923,51.0434,51.1551,11134.0
2020-09-28 10:00:00,54.98,55.13,54.82,55.07,20394.0,51.1551,51.2946,51.0062,51.2388,20394.0
2020-09-28 10:05:00,55.08,55.17,55.0,55.0,10209.0,51.2481,51.3319,51.1737,51.1737,10209.0
2020-09-28 10:10:00,55.02,55.27,54.96,55.26,18537.0,51.1923,51.4249,51.1365,51.4156,18537.0
2020-09-28 10:15:00,55.27,55.36,55.23,55.24,8511.0,51.4249,51.5086,51.3877,51.397,8511.0
2020-09-28 10:20:00,55.26,55.34,55.06,55.09,9139.0,51.4156,51.49,51.2295,51.2574,9139.0
2020-09-28 10:25:00,55.1,55.2,55.08,55.08,8425.0,51.2667,51.3598,51.2481,51.2481,8425.0
2020-09-28 10:30:00,55.06,55.07,54.86,54.97,9754.0,51.2295,51.2388,51.0434,51.1458,9754.0
2020-09-28 10:35:00,54.95,54.95,54.66,54.69,26777.0,51.1272,51.1272,50.8573,50.8852,26777.0
2020-09-28 10:40:00,54.68,54.75,54.57,54.63,18301.0,50.8759,50.9411,50.7736,50.8294,18301.0
2020-09-28 10:45:00,54.6,54.63,54.51,54.57,16897.0,50.8015,50.8294,50.7178,50.7736,16897.0
2020-09-28 10:50:00,54.5,54.6,54.46,54.52,9111.0,50.7085,50.8015,50.6712,50.7271,9111.0
2020-09-28 10:55:00,54.51,54.55,54.4,54.54,9014.0,50.7178,50.755,50.6154,50.7457,9014.0
2020-09-28 11:00:00,54.56,54.86,54.55,54.82,13254.0,50.7643,51.0434,50.755,51.0062,13254.0
2020-09-28 11:05:00,54.81,54.83,54.74,54.83,7048.0,50.9969,51.0155,50.9318,51.0155,7048.0
2020-09-28 11:10:00,54.84,54.84,54.71,54.81,10520.0,51.0248,51.0248,50.9039,50.9969,10520.0
2020-09-28 11:15:00,54.79,54.79,54.64,54.67,4150.0,50.9783,50.9783,50.8387,50.8666,4150.0
2020-09-28 11:20:00,54.66,54.82,54.65,54.78,4000.0,50.8573,51.0062,50.848,50.969,4000.0
2020-09-28 11:25:00,54.79,54.79,54.68,54.76,2528.0,50.9783,50.9783,50.8759,50.9504,2528.0
2020-09-28 11:30:00,54.78,54.8,54.74,54.75,11554.0,50.969,50.9876,50.9318,50.9411,11554.0
2020-09-28 11:35:00,54.74,54.79,54.7,54.79,6628.0,50.9318,50.9783,50.8946,50.9783,6628.0
2020-09-28 11:40:00,54.79,54.79,54.63,54.73,5100.0,50.9783,50.9783,50.8294,50.9225,5100.0
2020-09-28 11:45:00,54.73,54.74,54.67,54.7,7638.0,50.9225,50.9318,50.8666,50.8946,7638.0
2020-09-28 11:50:00,54.71,54.84,54.68,54.84,9050.0,50.9039,51.0248,50.8759,51.0248,9050.0
2020-09-28 11:55:00,54.84,54.89,54.8,54.88,12357.0,51.0248,51.0713,50.9876,51.062,12357.0
2020-09-28 12:00:00,54.89,55.02,54.86,55.01,9085.0,51.0713,51.1923,51.0434,51.183,9085.0
2020-09-28 12:05:00,55.03,55.15,55.03,55.11,14119.0,51.2016,51.3132,51.2016,51.276,14119.0
2020-09-28 12:10:00,55.1,55.14,55.1,55.13,6250.0,51.2667,51.3039,51.2667,51.2946,6250.0
2020-09-28 12:15:00,55.15,55.18,55.04,55.08,5957.0,51.3132,51.3412,51.2109,51.2481,5957.0
2020-09-28 12:20:00,55.09,55.18,55.09,55.15,9439.0,51.2574,51.3412,51.2574,51.3132,9439.0
2020-09-28 12:25:00,55.14,55.17,55.09,55.14,6748.0,51.3039,51.3319,51.2574,51.3039,6748.0
2020-09-28 12:30:00,55.15,55.18,55.11,55.18,8116.0,51.3132,51.3412,51.276,51.3412,8116.0
2020-09-28 12:35:00,55.19,55.27,55.19,55.22,15776.0,51.3505,51.4249,51.3505,51.3784,15776.0
2020-09-28 12:40:00,55.2,55.32,55.2,55.31,5700.0,51.3598,51.4714,51.3598,51.4621,5700.0
2020-09-28 12:45:00,55.32,55.37,55.29,55.37,9776.0,51.4714,51.5179,51.4435,51.5179,9776.0
2020-09-28 12:50:00,55.37,55.37,55.32,55.35,10754.0,51.5179,51.5179,51.4714,51.4993,10754.0
2020-09-28 12:55:00,55.37,55.41,55.36,55.37,6919.0,51.5179,51.5552,51.5086,51.5179,6919.0
2020-09-28 13:00:00,55.36,55.39,55.29,55.39,10989.0,51.5086,51.5365,51.4435,51.5365,10989.0
2020-09-28 13:05:00,55.4,55.49,55.39,55.44,12363.0,51.5459,51.6296,51.5365,51.5831,12363.0
2020-09-28 13:10:00,55.43,55.58,55.43,55.55,17549.0,51.5738,51.7133,51.5738,51.6854,17549.0
2020-09-28 13:15:00,55.54,55.54,55.43,55.46,5338.0,51.6761,51.6761,51.5738,51.6017,5338.0
2020-09-28 13:20:00,55.43,55.49,55.43,55.47,5032.0,51.5738,51.6296,51.5738,51.611,5032.0
2020-09-28 13:25:00,55.46,55.47,55.32,55.36,6790.0,51.6017,51.611,51.4714,51.5086,6790.0
2020-09-28 13:30:00,55.39,55.49,55.39,55.42,7221.0,51.5365,51.6296,51.5365,51.5645,7221.0
2020-09-28 13:35:00,55.39,55.39,55.27,55.27,5088.0,51.5365,51.5365,51.4249,51.4249,5088.0
2020-09-28 13:40:00,55.24,55.28,55.21,55.28,13386.0,51.397,51.4342,51.3691,51.4342,13386.0
2020-09-28 13:45:00,55.27,55.3,55.23,55.3,10650.0,51.4249,51.4528,51.3877,51.4528,10650.0
2020-09-28 13:50:00,55.29,55.41,55.28,55.41,11570.0,51.4435,51.5552,51.4342,51.5552,11570.0
2020-09-28 13:55:00,55.41,55.41,55.26,55.27,11097.0,51.5552,51.5552,51.4156,51.4249,11097.0
2020-09-28 14:00:00,55.28,55.3,55.2,55.24,3448.0,51.4342,51.4528,51.3598,51.397,3448.0
2020-09-28 14:05:00,55.23,55.35,55.23,55.35,12076.0,51.3877,51.4993,51.3877,51.4993,12076.0
2020-09-28 14:10:00,55.35,55.44,55.33,55.37,12991.0,51.4993,51.5831,51.4807,51.5179,12991.0
2020-09-28 14:15:00,55.43,55.43,55.31,55.31,2796.0,51.5738,51.5738,51.4621,51.4621,2796.0
2020-09-28 14:20:00,55.3,55.34,55.28,55.31,2954.0,51.4528,51.49,51.4342,51.4621,2954.0
2020-09-28 14:25:00,55.3,55.39,55.3,55.39,2600.0,51.4528,51.5365,51.4528,51.5365,2600.0
2020-09-28 14:30:00,55.4,55.47,55.4,55.4,5775.0,51.5459,51.611,51.5459,51.5459,5775.0
2020-09-28 14:35:00,55.4,55.52,55.39,55.51,6632.0,51.5459,51.6575,51.5365,51.6482,6632.0
2020-09-28 14:40:00,55.49,55.56,55.46,55.53,7467.0,51.6296,51.6947,51.6017,51.6668,7467.0
2020-09-28 14:45:00,55.56,55.59,55.51,55.52,4409.0,51.6947,51.7226,51.6482,51.6575,4409.0
2020-09-28 14:50:00,55.51,55.57,55.51,55.57,6507.0,51.6482,51.704,51.6482,51.704,6507.0
2020-09-28 14:55:00,55.53,55.59,55.51,55.59,7482.0,51.6668,51.7226,51.6482,51.7226,7482.0
2020-09-28 15:00:00,55.58,55.6,55.44,55.48,10093.0,51.7133,51.7319,51.5831,51.6203,10093.0
2020-09-28 15:05:00,55.44,55.58,55.44,55.57,8277.0,51.5831,51.7133,51.5831,51.704,8277.0
2020-09-28 15:10:00,55.57,55.57,55.44,55.44,16836.0,51.704,51.704,51.5831,51.5831,16836.0
2020-09-28 15:15:00,55.44,55.44,55.32,55.34,71525.0,51.5831,51.5831,51.4714,51.49,71525.0
2020-09-28 15:20:00,55.33,55.36,55.22,55.22,54658.0,51.4807,51.5086,51.3784,51.3784,54658.0
2020-09-28 15:25:00,55.21,55.25,55.15,55.16,57389.0,51.3691,51.4063,51.3132,51.3225,57389.0
2020-09-28 15:30:00,55.16,55.19,54.9,54.98,91061.0,51.3225,51.3505,51.0806,51.1551,91061.0
2020-09-28 15:35:00,54.98,55.05,54.93,54.94,56173.0,51.1551,51.2202,51.1085,51.1179,56173.0
2020-09-28 15:40:00,54.93,54.97,54.91,54.94,36775.0,51.1085,51.1458,51.0899,51.1179,36775.0
2020-09-28 15:45:00,54.94,54.97,54.86,54.9,74292.0,51.1179,51.1458,51.0434,51.0806,74292.0
2020-09-28 15:50:00,54.9,55.07,54.88,55.04,59082.0,51.0806,51.2388,51.062,51.2109,59082.0
2020-09-28 15:55:00,55.06,55.34,55.06,55.26,211468.0,51.2295,51.49,51.2295,51.4156,211468.0
2020-09-29 09:30:00,55.43,55.78,55.43,55.5,49970.0,51.5738,51.8994,51.5738,51.6389,49970.0
2020-09-29 09:35:00,55.52,55.52,55.4,55.42,19052.0,51.6575,51.6575,51.5459,51.5645,19052.0
2020-09-29 09:40:00,55.4,55.65,55.35,55.56,19282.0,51.5459,51.7785,51.4993,51.6947,19282.0
2020-09-29 09:45:00,55.54,55.65,55.3,55.49,27522.0,51.6761,51.7785,51.4528,51.6296,27522.0
2020-09-29 09:50:00,55.52,55.73,55.45,55.67,9984.0,51.6575,51.8529,51.5924,51.7971,9984.0
2020-09-29 09:55:00,55.65,55.77,55.59,55.77,9083.0,51.7785,51.8901,51.7226,51.8901,9083.0
2020-09-29 10:00:00,55.76,56.04,55.71,56.04,27331.0,51.8808,52.1413,51.8343,52.1413,27331.0
2020-09-29 10:05:00,56.07,56.13,55.91,55.91,13711.0,52.1692,52.2251,52.0204,52.0204,13711.0
2020-09-29 10:10:00,55.96,56.12,55.96,55.96,10597.0,52.0669,52.2158,52.0669,52.0669,10597.0
2020-09-29 10:15:00,55.91,56.07,55.91,56.07,9101.0,52.0204,52.1692,52.0204,52.1692,9101.0
2020-09-29 10:20:00,56.09,56.24,56.01,56.22,18009.0,52.1878,52.3274,52.1134,52.3088,18009.0
2020-09-29 10:25:00,56.22,56.31,56.16,56.28,7409.0,52.3088,52.3925,52.253,52.3646,7409.0
2020-09-29 10:30:00,56.3,56.36,56.08,56.08,16820.0,52.3832,52.4391,52.1785,52.1785,16820.0
2020-09-29 10:35:00,56.08,56.12,55.78,55.9,10574.0,52.1785,52.2158,51.8994,52.0111,10574.0
2020-09-29 10:40:00,55.89,56.0,55.84,55.95,5400.0,52.0018,52.1041,51.9552,52.0576,5400.0
2020-09-29 10:45:00,55.91,55.93,55.73,55.73,8289.0,52.0204,52.039,51.8529,51.8529,8289.0
2020-09-29 10:50:00,55.74,55.81,55.64,55.67,11477.0,51.8622,51.9273,51.7692,51.7971,11477.0
2020-09-29 10:55:00,55.7,55.73,55.55,55.59,15134.0,51.825,51.8529,51.6854,51.7226,15134.0
2020-09-29 11:00:00,55.58,55.75,55.48,55.75,13975.0,51.7133,51.8715,51.6203,51.8715,13975.0
2020-09-29 11:05:00,55.73,55.87,55.72,55.8,3600.0,51.8529,51.9832,51.8436,51.918,3600.0
2020-09-29 11:10:00,55.81,55.83,55.72,55.77,5994.0,51.9273,51.9459,51.8436,51.8901,5994.0
2020-09-29 11:15:00,55.79,55.85,55.76,55.85,7573.0,51.9087,51.9645,51.8808,51.9645,7573.0
2020-09-29 11:20:00,55.86,56.13,55.86,56.11,20905.0,51.9738,52.2251,51.9738,52.2065,20905.0
2020-09-29 11:25:00,56.13,56.18,56.08,56.1,9430.0,52.2251,52.2716,52.1785,52.1972,9430.0
2020-09-29 11:30:00,56.1,56.1,55.95,56.03,6268.0,52.1972,52.1972,52.0576,52.132,6268.0
2020-09-29 11:35:00,56.02,56.06,55.97,55.99,5283.0,52.1227,52.1599,52.0762,52.0948,5283.0
2020-09-29 11:40:00,56.0,56.0,55.76,55.77,7368.0,52.1041,52.1041,51.8808,51.8901,7368.0
2020-09-29 11:45:00,55.77,55.8,55.7,55.75,10549.0,51.8901,51.918,51.825,51.8715,10549.0
2020-09-29 11:50:00,55.74,55.74,55.54,55.57,23472.0,51.8622,51.8622,51.6761,51.704,23472.0
2020-09-29 11:55:00,55.55,55.61,55.53,55.55,12097.0,51.6854,51.7412,51.6668,51.6854,12097.0
2020-09-29 12:00:00,55.53,55.6,55.42,55.43,13160.0,51.6668,51.7319,51.5645,51.5738,13160.0
2020-09-29 12:05:00,55.43,55.69,55.4,55.69,22734.0,51.5738,51.8157,51.5459,51.8157,22734.0
2020-09-29 12:10:00,55.68,55.82,55.66,55.76,18348.0,51.8064,51.9366,51.7878,51.8808,18348.0
2020-09-29 12:15:00,55.77,55.83,55.72,55.73,2649.0,51.8901,51.9459,51.8436,51.8529,2649.0
2020-09-29 12:20:00,55.7,55.72,55.61,55.62,6646.0,51.825,51.8436,51.7412,51.7505,6646.0
2020-09-29 12:25:00,55.62,55.78,55.59,55.77,4996.0,51.7505,51.8994,51.7226,51.8901,4996.0
2020-09-29 12:30:00,55.78,55.82,55.73,55.8,3850.0,51.8994,51.9366,51.8529,51.918,3850.0
2020-09-29 12:35:00,55.8,55.85,55.78,55.85,4237.0,51.918,51.9645,51.8994,51.9645,4237.0
2020-09-29 12:40:00,55.86,55.89,55.84,55.84,2875.0,51.9738,52.0018,51.9552,51.9552,2875.0
2020-09-29 12:45:00,55.8,55.87,55.75,55.84,4100.0,51.918,51.9832,51.8715,51.9552,4100.0
2020-09-29 12:50:00,55.84,56.02,55.84,55.98,20193.0,51.9552,52.1227,51.9552,52.0855,20193.0
2020-09-29 12:55:00,55.98,56.08,55.97,56.03,3673.0,52.0855,52.1785,52.0762,52.132,3673.0
2020-09-29 13:00:00,56.03,56.03,55.94,55.95,5303.0,52.132,52.132,52.0483,52.0576,5303.0
2020-09-29 13:05:00,55.96,55.96,55.82,55.86,4690.0,52.0669,52.0669,51.9366,51.9738,4690.0
2020-09-29 13:10:00,55.86,55.9,55.85,55.85,4693.0,51.9738,52.0111,51.9645,51.9645,4693.0
2020-09-29 13:15:00,55.91,55.96,55.81,55.96,9849.0,52.0204,52.0669,51.9273,52.0669,9849.0
2020-09-29 13:20:00,55.95,56.05,55.94,56.04,13645.0,52.0576,52.1506,52.0483,52.1413,13645.0
2020-09-29 13:25:00,56.05,56.1,56.04,56.1,10936.0,52.1506,52.1972,52.1413,52.1972,10936.0
2020-09-29 13:30:00,56.09,56.16,56.08,56.16,15511.0,52.1878,52.253,52.1785,52.253,15511.0
2020-09-29 13:35:00,56.15,56.17,56.11,56.14,15603.0,52.2437,52.2623,52.2065,52.2344,15603.0
2020-09-29 13:40:00,56.13,56.13,56.04,56.04,11114.0,52.2251,52.2251,52.1413,52.1413,11114.0
2020-09-29 13:45:00,56.05,56.18,56.05,56.18,20680.0,52.1506,52.2716,52.1506,52.2716,20680.0
2020-09-29 13:50:00,56.19,56.25,56.18,56.24,23586.0,52.2809,52.3367,52.2716,52.3274,23586.0
2020-09-29 13:55:00,56.24,56.26,56.14,56.14,14526.0,52.3274,52.346,52.2344,52.2344,14526.0
2020-09-29 14:00:00,56.13,56.15,56.05,56.05,9460.0,52.2251,52.2437,52.1506,52.1506,9460.0
2020-09-29 14:05:00,56.02,56.03,55.96,55.98,14198.0,52.1227,52.132,52.0669,52.0855,14198.0
2020-09-29 14:10:00,55.99,56.03,55.89,55.9,12596.0,52.0948,52.132,52.0018,52.0111,12596.0
2020-09-29 14:15:00,55.92,55.93,55.83,55.92,12317.0,52.0297,52.039,51.9459,52.0297,12317.0
2020-09-29 14:20:00,55.92,55.92,55.86,55.88,12390.0,52.0297,52.0297,51.9738,51.9925,12390.0
2020-09-29 14:25:00,55.86,55.98,55.84,55.97,6097.0,51.9738,52.0855,51.9552,52.0762,6097.0
2020-09-29 14:30:00,55.98,56.08,55.97,56.06,13040.0,52.0855,52.1785,52.0762,52.1599,13040.0
2020-09-29 14:35:00,56.05,56.06,55.98,56.05,7488.0,52.1506,52.1599,52.0855,52.1506,7488.0
2020-09-29 14:40:00,56.05,56.05,55.95,55.99,11898.0,52.1506,52.1506,52.0576,52.0948,11898.0
2020-09-29 14:45:00,55.99,56.04,55.99,56.02,12696.0,52.0948,52.1413,52.0948,52.1227,12696.0
2020-09-29 14:50:00,56.03,56.1,55.98,55.99,19978.0,52.132,52.1972,52.0855,52.0948,19978.0
2020-09-29 14:55:00,55.99,56.05,55.98,56.02,13190.0,52.0948,52.1506,52.0855,52.1227,13190.0
2020-09-29 15:00:00,56.02,56.03,55.96,56.0,13041.0,52.1227,52.132,52.0669,52.1041,13041.0
2020-09-29 15:05:00,55.99,55.99,55.93,55.96,8497.0,52.0948,52.0948,52.039,52.0669,8497.0
2020-09-29 15:10:00,55.95,55.98,55.87,55.88,15328.0,52.0576,52.0855,51.9832,51.9925,15328.0
2020-09-29 15:15:00,55.89,55.96,55.79,55.93,37425.0,52.0018,52.0669,51.9087,52.039,37425.0
2020-09-29 15:20:00,55.92,55.99,55.89,55.99,35793.0,52.0297,52.0948,52.0018,52.0948,35793.0
2020-09-29 15:25:00,55.98,56.0,55.9,55.9,19496.0,52.0855,52.1041,52.0111,52.0111,19496.0
2020-09-29 15:30:00,55.9,56.01,55.89,55.98,19157.0,52.0111,52.1134,52.0018,52.0855,19157.0
2020-09-29 15:35:00,55.98,55.98,55.82,55.85,18526.0,52.0855,52.0855,51.9366,51.9645,18526.0
2020-09-29 15:40:00,55.86,56.06,55.86,56.06,24165.0,51.9738,52.1599,51.9738,52.1599,24165.0
2020-09-29 15:45:00,56.06,56.12,56.05,56.09,41907.0,52.1599,52.2158,52.1506,52.1878,41907.0
2020-09-29 15:50:00,56.08,56.17,56.06,56.06,34949.0,52.1785,52.2623,52.1599,52.1599,34949.0
2020-09-29 15:55:00,56.06,56.16,56.04,56.13,151154.0,52.1599,52.253,52.1413,52.2251,151154.0
2020-09-30 09:30:00,55.58,55.58,55.27,55.39,83818.0,51.7133,51.7133,51.4249,51.5365,83818.0
2020-09-30 09:35:00,55.36,55.4,55.07,55.15,28924.0,51.5086,51.5459,51.2388,51.3132,28924.0
2020-09-30 09:40:00,55.15,55.15,54.91,55.09,43951.0,51.3132,51.3132,51.0899,51.2574,43951.0
2020-09-30 09:45:00,55.06,55.16,54.95,55.08,29603.0,51.2295,51.3225,51.1272,51.2481,29603.0
2020-09-30 09:50:00,55.04,55.14,54.82,54.9,32747.0,51.2109,51.3039,51.0062,51.0806,32747.0
2020-09-30 09:55:00,54.88,55.14,54.85,55.09,29191.0,51.062,51.3039,51.0341,51.2574,29191.0
2020-09-30 10:00:00,55.08,55.21,54.86,54.91,20670.0,51.2481,51.3691,51.0434,51.0899,20670.0
2020-09-30 10:05:00,54.9,54.97,54.81,54.9,18511.0,51.0806,51.1458,50.9969,51.0806,18511.0
2020-09-30 10:10:00,54.98,55.3,54.96,55.3,16275.0,51.1551,51.4528,51.1365,51.4528,16275.0
2020-09-30 10:15:00,55.3,55.32,55.17,55.23,19867.0,51.4528,51.4714,51.3319,51.3877,19867.0
2020-09-30 10:20:00,55.25,55.31,55.17,55.25,12351.0,51.4063,51.4621,51.3319,51.4063,12351.0
2020-09-30 10:25:00,55.26,55.3,55.07,55.11,9800.0,51.4156,51.4528,51.2388,51.276,9800.0
2020-09-30 10:30:00,55.17,55.2,55.01,55.13,8121.0,51.3319,51.3598,51.183,51.2946,8121.0
2020-09-30 10:35:00,55.13,55.14,54.95,55.08,30163.0,51.2946,51.3039,51.1272,51.2481,30163.0
2020-09-30 10:40:00,55.09,55.15,54.99,55.0,6661.0,51.2574,51.3132,51.1644,51.1737,6661.0
2020-09-30 10:45:00,55.03,55.36,54.98,55.32,7920.0,51.2016,51.5086,51.1551,51.4714,7920.0
2020-09-30 10:50:00,55.23,55.29,55.16,55.18,1500.0,51.3877,51.4435,51.3225,51.3412,1500.0
2020-09-30 10:55:00,55.23,55.39,55.15,55.38,8372.0,51.3877,51.5365,51.3132,51.5272,8372.0
2020-09-30 11:00:00,55.36,55.64,55.31,55.6,12008.0,51.5086,51.7692,51.4621,51.7319,12008.0
2020-09-30 11:05:00,55.64,55.77,55.64,55.76,5425.0,51.7692,51.8901,51.7692,51.8808,5425.0
2020-09-30 11:10:00,55.77,55.95,55.74,55.9,25088.0,51.8901,52.0576,51.8622,52.0111,25088.0
2020-09-30 11:15:00,55.89,56.0,55.87,55.97,39031.0,52.0018,52.1041,51.9832,52.0762,39031.0
2020-09-30 11:20:00,55.97,56.03,55.84,55.98,14125.0,52.0762,52.132,51.9552,52.0855,14125.0
2020-09-30 11:25:00,55.94,56.07,55.92,56.01,9140.0,52.0483,52.1692,52.0297,52.1134,9140.0
2020-09-30 11:30:00,56.01,56.03,55.79,55.81,15175.0,52.1134,52.132,51.9087,51.9273,15175.0
2020-09-30 11:35:00,55.86,55.9,55.81,55.84,10936.0,51.9738,52.0111,51.9273,51.9552,10936.0
2020-09-30 11:40:00,55.83,55.86,55.71,55.86,13591.0,51.9459,51.9738,51.8343,51.9738,13591.0
2020-09-30 11:45:00,55.89,55.92,55.83,55.89,7800.0,52.0018,52.0297,51.9459,52.0018,7800.0
2020-09-30 11:50:00,55.9,55.9,55.74,55.75,6659.0,52.0111,52.0111,51.8622,51.8715,6659.0
2020-09-30 11:55:00,55.75,55.79,55.67,55.79,5652.0,51.8715,51.9087,51.7971,51.9087,5652.0
2020-09-30 12:00:00,55.78,55.87,55.78,55.86,7532.0,51.8994,51.9832,51.8994,51.9738,7532.0
2020-09-30 12:05:00,55.87,55.94,55.79,55.89,10925.0,51.9832,52.0483,51.9087,52.0018,10925.0
2020-09-30 12:10:00,55.85,55.89,55.82,55.85,6700.0,51.9645,52.0018,51.9366,51.9645,6700.0
2020-09-30 12:15:00,55.86,55.87,55.74,55.75,13425.0,51.9738,51.9832,51.8622,51.8715,13425.0
2020-09-30 12:20:00,55.75,55.83,55.7,55.78,8718.0,51.8715,51.9459,51.825,51.8994,8718.0
2020-09-30 12:25:00,55.76,55.78,55.68,55.78,17017.0,51.8808,51.8994,51.8064,51.8994,17017.0
2020-09-30 12:30:00,55.78,55.86,55.72,55.86,7282.0,51.8994,51.9738,51.8436,51.9738,7282.0
2020-09-30 12:35:00,55.86,55.88,55.8,55.83,3800.0,51.9738,51.9925,51.918,51.9459,3800.0
2020-09-30 12:40:00,55.84,55.84,55.71,55.71,6200.0,51.9552,51.9552,51.8343,51.8343,6200.0
2020-09-30 12:45:00,55.69,55.84,55.68,55.83,9274.0,51.8157,51.9552,51.8064,51.9459,9274.0
2020-09-30 12:50:00,55.82,55.85,55.81,55.81,4057.0,51.9366,51.9645,51.9273,51.9273,4057.0
2020-09-30 12:55:00,55.82,55.87,55.75,55.86,6138.0,51.9366,51.9832,51.8715,51.9738,6138.0
2020-09-30 13:00:00,55.84,55.84,55.58,55.63,10523.0,51.9552,51.9552,51.7133,51.7599,10523.0
2020-09-30 13:05:00,55.63,55.7,55.51,55.52,16720.0,51.7599,51.825,51.6482,51.6575,16720.0
2020-09-30 13:10:00,55.56,55.59,55.46,55.48,11668.0,51.6947,51.7226,51.6017,51.6203,11668.0
2020-09-30 13:15:00,55.49,55.54,55.46,55.48,9600.0,51.6296,51.6761,51.6017,51.6203,9600.0
2020-09-30 13:20:00,55.46,55.52,55.37,55.47,17907.0,51.6017,51.6575,51.5179,51.611,17907.0
2020-09-30 13:25:00,55.49,55.54,55.4,55.53,13637.0,51.6296,51.6761,51.5459,51.6668,13637.0
2020-09-30 13:30:00,55.53,55.77,55.53,55.75,9284.0,51.6668,51.8901,51.6668,51.8715,9284.0
2020-09-30 13:35:00,55.74,55.77,55.69,55.77,9779.0,51.8622,51.8901,51.8157,51.8901,9779.0
2020-09-30 13:40:00,55.76,55.79,55.72,55.74,7456.0,51.8808,51.9087,51.8436,51.8622,7456.0
2020-09-30 13:45:00,55.73,55.73,55.66,55.73,5600.0,51.8529,51.8529,51.7878,51.8529,5600.0
2020-09-30 13:50:00,55.73,55.74,55.66,55.71,8523.0,51.8529,51.8622,51.7878,51.8343,8523.0
2020-09-30 13:55:00,55.71,55.77,55.65,55.74,6882.0,51.8343,51.8901,51.7785,51.8622,6882.0
2020-09-30 14:00:00,55.75,55.75,55.65,55.68,11777.0,51.8715,51.8715,51.7785,51.8064,11777.0
2020-09-30 14:05:00,55.68,55.85,55.68,55.83,9770.0,51.8064,51.9645,51.8064,51.9459,9770.0
2020-09-30 14:10:00,55.82,55.86,55.81,55.84,10250.0,51.9366,51.9738,51.9273,51.9552,10250.0
2020-09-30 14:15:00,55.85,55.85,55.75,55.78,16929.0,51.9645,51.9645,51.8715,51.8994,16929.0
2020-09-30 14:20:00,55.77,55.93,55.63,55.66,25835.0,51.8901,52.039,51.7599,51.7878,25835.0
2020-09-30 14:25:00,55.64,55.85,55.59,55.78,12746.0,51.7692,51.9645,51.7226,51.8994,12746.0
2020-09-30 14:30:00,55.75,55.8,55.65,55.69,8896.0,51.8715,51.918,51.7785,51.8157,8896.0
2020-09-30 14:35:00,55.69,55.79,55.68,55.72,6459.0,51.8157,51.9087,51.8064,51.8436,6459.0
2020-09-30 14:40:00,55.75,55.78,55.6,55.71,8883.0,51.8715,51.8994,51.7319,51.8343,8883.0
2020-09-30 14:45:00,55.69,55.69,55.46,55.49,11762.0,51.8157,51.8157,51.6017,51.6296,11762.0
2020-09-30 14:50:00,55.51,55.58,55.45,55.49,13790.0,51.6482,51.7133,51.5924,51.6296,13790.0
2020-09-30 14:55:00,55.49,55.64,55.48,55.59,14457.0,51.6296,51.7692,51.6203,51.7226,14457.0
2020-09-30 15:00:00,55.57,55.62,55.53,55.53,10400.0,51.704,51.7505,51.6668,51.6668,10400.0
2020-09-30 15:05:00,55.52,55.61,55.52,55.57,10866.0,51.6575,51.7412,51.6575,51.704,10866.0
2020-09-30 15:10:00,55.57,55.6,55.4,55.5,21326.0,51.704,51.7319,51.5459,51.6389,21326.0
2020-09-30 15:15:00,55.5,55.51,55.38,55.38,16262.0,51.6389,51.6482,51.5272,51.5272,16262.0
2020-09-30 15:20:00,55.39,55.39,55.12,55.24,37649.0,51.5365,51.5365,51.2853,51.397,37649.0
2020-09-30 15:25:00,55.21,55.33,55.17,55.29,20000.0,51.3691,51.4807,51.3319,51.4435,20000.0
2020-09-30 15:30:00,55.23,55.26,55.12,55.13,28949.0,51.3877,51.4156,51.2853,51.2946,28949.0
2020-09-30 15:35:00,55.14,55.15,55.05,55.1,36476.0,51.3039,51.3132,51.2202,51.2667,36476.0
2020-09-30 15:40:00,55.1,55.28,55.01,55.27,58177.0,51.2667,51.4342,51.183,51.4249,58177.0
2020-09-30 15:45:00,55.27,55.45,55.27,55.4,34349.0,51.4249,51.5924,51.4249,51.5459,34349.0
2020-09-30 15:50:00,55.41,55.5,55.36,55.47,42412.0,51.5552,51.6389,51.5086,51.611,42412.0
2020-09-30 15:55:00,55.48,55.54,55.35,55.35,100883.0,51.6203,51.6761,51.4993,51.4993,100883.0
2020-10-01 09:30:00,56.21,56.24,55.92,56.07,63849.0,52.2995,52.3274,52.0297,52.1692,63849.0
2020-10-01 09:35:00,56.09,56.19,55.89,56.1,28865.0,52.1878,52.2809,52.0018,52.1972,28865.0
2020-10-01 09:40:00,56.07,56.29,55.99,56.19,27860.0,52.1692,52.3739,52.0948,52.2809,27860.0
2020-10-01 09:45:00,56.2,56.2,55.77,55.86,25299.0,52.2902,52.2902,51.8901,51.9738,25299.0
2020-10-01 09:50:00,55.84,56.11,55.8,56.11,22175.0,51.9552,52.2065,51.918,52.2065,22175.0
2020-10-01 09:55:00,56.04,56.15,56.04,56.08,7319.0,52.1413,52.2437,52.1413,52.1785,7319.0
2020-10-01 10:00:00,56.11,56.27,55.99,56.09,15904.0,52.2065,52.3553,52.0948,52.1878,15904.0
2020-10-01 10:05:00,56.07,56.18,55.9,56.11,14185.0,52.1692,52.2716,52.0111,52.2065,14185.0
2020-10-01 10:10:00,56.14,56.17,55.92,56.08,21989.0,52.2344,52.2623,52.0297,52.1785,21989.0
2020-10-01 10:15:00,56.07,56.07,55.89,55.95,7700.0,52.1692,52.1692,52.0018,52.0576,7700.0
2020-10-01 10:20:00,55.94,56.02,55.68,55.68,11940.0,52.0483,52.1227,51.8064,51.8064,11940.0
2020-10-01 10:25:00,55.64,55.74,55.62,55.71,5000.0,51.7692,51.8622,51.7505,51.8343,5000.0
2020-10-01 10:30:00,55.74,55.84,55.69,55.84,10278.0,51.8622,51.9552,51.8157,51.9552,10278.0
2020-10-01 10:35:00,55.82,55.89,55.71,55.79,4046.0,51.9366,52.0018,51.8343,51.9087,4046.0
2020-10-01 10:40:00,55.82,55.91,55.78,55.91,5802.0,51.9366,52.0204,51.8994,52.0204,5802.0
2020-10-01 10:45:00,55.9,55.97,55.87,55.97,3560.0,52.0111,52.0762,51.9832,52.0762,3560.0
2020-10-01 10:50:00,56.04,56.11,55.96,56.09,6500.0,52.1413,52.2065,52.0669,52.1878,6500.0
2020-10-01 10:55:00,56.09,56.21,56.09,56.16,8368.0,52.1878,52.2995,52.1878,52.253,8368.0
2020-10-01 11:00:00,56.21,56.35,56.14,56.33,38695.0,52.2995,52.4298,52.2344,52.4112,38695.0
2020-10-01 11:05:00,56.36,56.55,56.36,56.55,35426.0,52.4391,52.6158,52.4391,52.6158,35426.0
2020-10-01 11:10:00,56.53,56.67,56.47,56.65,22298.0,52.5972,52.7275,52.5414,52.7089,22298.0
2020-10-01 11:15:00,56.64,56.69,56.56,56.62,12307.0,52.6996,52.7461,52.6252,52.681,12307.0
2020-10-01 11:20:00,56.58,56.6,56.4,56.46,14149.0,52.6438,52.6624,52.4763,52.5321,14149.0
2020-10-01 11:25:00,56.48,56.66,56.48,56.65,7033.0,52.5507,52.7182,52.5507,52.7089,7033.0
2020-10-01 11:30:00,56.65,56.73,56.59,56.73,9638.0,52.7089,52.7833,52.6531,52.7833,9638.0
2020-10-01 11:35:00,56.73,56.85,56.73,56.74,14264.0,52.7833,52.895,52.7833,52.7926,14264.0
2020-10-01 11:40:00,56.8,56.81,56.68,56.81,7120.0,52.8485,52.8578,52.7368,52.8578,7120.0
2020-10-01 11:45:00,56.82,56.82,56.62,56.62,7267.0,52.8671,52.8671,52.681,52.681,7267.0
2020-10-01 11:50:00,56.64,56.66,56.59,56.62,6088.0,52.6996,52.7182,52.6531,52.681,6088.0
2020-10-01 11:55:00,56.6,56.76,56.55,56.75,6158.0,52.6624,52.8112,52.6158,52.8019,6158.0
2020-10-01 12:00:00,56.77,56.82,56.44,56.46,15732.0,52.8205,52.8671,52.5135,52.5321,15732.0
2020-10-01 12:05:00,56.46,56.6,56.44,56.55,4442.0,52.5321,52.6624,52.5135,52.6158,4442.0
2020-10-01 12:10:00,56.57,56.71,56.57,56.71,5454.0,52.6345,52.7647,52.6345,52.7647,5454.0
2020-10-01 12:15:00,56.65,56.7,56.56,56.68,5062.0,52.7089,52.7554,52.6252,52.7368,5062.0
2020-10-01 12:20:00,56.68,56.73,56.67,56.69,5909.0,52.7368,52.7833,52.7275,52.7461,5909.0
2020-10-01 12:25:00,56.65,56.68,56.61,56.62,5503.0,52.7089,52.7368,52.6717,52.681,5503.0
2020-10-01 12:30:00,56.62,56.62,56.49,56.49,9374.0,52.681,52.681,52.56,52.56,9374.0
2020-10-01 12:35:00,56.5,56.5,56.44,56.46,7511.0,52.5693,52.5693,52.5135,52.5321,7511.0
2020-10-01 12:40:00,56.49,56.58,56.49,56.58,1598.0,52.56,52.6438,52.56,52.6438,1598.0
2020-10-01 12:45:00,56.58,56.66,56.54,56.64,2906.0,52.6438,52.7182,52.6065,52.6996,2906.0
2020-10-01 12:50:00,56.64,56.66,56.63,56.63,2958.0,52.6996,52.7182,52.6903,52.6903,2958.0
2020-10-01 12:55:00,56.62,56.62,56.51,56.54,4108.0,52.681,52.681,52.5786,52.6065,4108.0
2020-10-01 13:00:00,56.54,56.6,56.51,56.55,2527.0,52.6065,52.6624,52.5786,52.6158,2527.0
2020-10-01 13:05:00,56.56,56.69,56.55,56.67,6530.0,52.6252,52.7461,52.6158,52.7275,6530.0
2020-10-01 13:10:00,56.66,56.7,56.65,56.69,5941.0,52.7182,52.7554,52.7089,52.7461,5941.0
2020-10-01 13:15:00,56.69,56.73,56.66,56.69,4411.0,52.7461,52.7833,52.7182,52.7461,4411.0
2020-10-01 13:20:00,56.7,56.82,56.7,56.82,11097.0,52.7554,52.8671,52.7554,52.8671,11097.0
2020-10-01 13:25:00,56.81,56.84,56.77,56.82,8457.0,52.8578,52.8857,52.8205,52.8671,8457.0
2020-10-01 13:30:00,56.83,56.93,56.81,56.92,14668.0,52.8764,52.9694,52.8578,52.9601,14668.0
2020-10-01 13:35:00,56.92,56.94,56.81,56.82,5940.0,52.9601,52.9787,52.8578,52.8671,5940.0
2020-10-01 13:40:00,56.8,56.82,56.69,56.71,7329.0,52.8485,52.8671,52.7461,52.7647,7329.0
2020-10-01 13:45:00,56.72,56.72,56.69,56.71,4313.0,52.774,52.774,52.7461,52.7647,4313.0
2020-10-01 13:50:00,56.71,56.71,56.56,56.68,5920.0,52.7647,52.7647,52.6252,52.7368,5920.0
2020-10-01 13:55:00,56.68,56.72,56.51,56.56,10059.0,52.7368,52.774,52.5786,52.6252,10059.0
2020-10-01 14:00:00,56.56,56.7,56.38,56.42,30241.0,52.6252,52.7554,52.4577,52.4949,30241.0
2020-10-01 14:05:00,56.43,56.43,56.16,56.16,45037.0,52.5042,52.5042,52.253,52.253,45037.0
2020-10-01 14:10:00,56.16,56.16,55.98,56.1,30037.0,52.253,52.253,52.0855,52.1972,30037.0
2020-10-01 14:15:00,56.09,56.12,55.99,56.04,24454.0,52.1878,52.2158,52.0948,52.1413,24454.0
2020-10-01 14:20:00,56.04,56.13,55.92,56.13,21746.0,52.1413,52.2251,52.0297,52.2251,21746.0
2020-10-01 14:25:00,56.13,56.31,56.1,56.31,13966.0,52.2251,52.3925,52.1972,52.3925,13966.0
2020-10-01 14:30:00,56.32,56.32,56.22,56.29,11144.0,52.4018,52.4018,52.3088,52.3739,11144.0
2020-10-01 14:35:00,56.29,56.35,56.24,56.32,16967.0,52.3739,52.4298,52.3274,52.4018,16967.0
2020-10-01 14:40:00,56.32,56.34,56.27,56.32,5895.0,52.4018,52.4205,52.3553,52.4018,5895.0
2020-10-01 14:45:00,56.32,56.41,56.32,56.4,6805.0,52.4018,52.4856,52.4018,52.4763,6805.0
2020-10-01 14:50:00,56.41,56.44,56.36,56.44,5898.0,52.4856,52.5135,52.4391,52.5135,5898.0
2020-10-01 14:55:00,56.42,56.49,56.39,56.48,9611.0,52.4949,52.56,52.467,52.5507,9611.0
2020-10-01 15:00:00,56.5,56.57,56.45,56.54,14815.0,52.5693,52.6345,52.5228,52.6065,14815.0
2020-10-01 15:05:00,56.54,56.57,56.41,56.43,10433.0,52.6065,52.6345,52.4856,52.5042,10433.0
2020-10-01 15:10:00,56.42,56.44,56.36,56.4,8922.0,52.4949,52.5135,52.4391,52.4763,8922.0
2020-10-01 15:15:00,56.4,56.42,56.27,56.27,9497.0,52.4763,52.4949,52.3553,52.3553,9497.0
2020-10-01 15:20:00,56.26,56.3,56.2,56.23,13290.0,52.346,52.3832,52.2902,52.3181,13290.0
2020-10-01 15:25:00,56.23,56.23,56.14,56.17,7029.0,52.3181,52.3181,52.2344,52.2623,7029.0
2020-10-01 15:30:00,56.15,56.2,56.13,56.15,15427.0,52.2437,52.2902,52.2251,52.2437,15427.0
2020-10-01 15:35:00,56.13,56.13,55.99,56.07,20526.0,52.2251,52.2251,52.0948,52.1692,20526.0
2020-10-01 15:40:00,56.08,56.17,56.07,56.17,17957.0,52.1785,52.2623,52.1692,52.2623,17957.0
2020-10-01 15:45:00,56.17,56.27,56.15,56.22,18185.0,52.2623,52.3553,52.2437,52.3088,18185.0
2020-10-01 15:50:00,56.25,56.3,56.21,56.25,28947.0,52.3367,52.3832,52.2995,52.3367,28947.0
2020-10-01 15:55:00,56.26,56.37,56.2,56.32,111958.0,52.346,52.4484,52.2902,52.4018,111958.0
2020-10-02 09:30:00,55.63,55.89,55.46,55.5,47658.0,51.7599,52.0018,51.6017,51.6389,47658.0
2020-10-02 09:35:00,55.47,55.48,55.2,55.44,27717.0,51.611,51.6203,51.3598,51.5831,27717.0
2020-10-02 09:40:00,55.36,55.42,55.22,55.42,18601.0,51.5086,51.5645,51.3784,51.5645,18601.0
2020-10-02 09:45:00,55.4,55.53,55.29,55.32,17810.0,51.5459,51.6668,51.4435,51.4714,17810.0
2020-10-02 09:50:00,55.3,55.49,55.25,55.42,10206.0,51.4528,51.6296,51.4063,51.5645,10206.0
2020-10-02 09:55:00,55.46,55.68,55.43,55.66,8568.0,51.6017,51.8064,51.5738,51.7878,8568.0
2020-10-02 10:00:00,55.66,55.76,55.48,55.76,15411.0,51.7878,51.8808,51.6203,51.8808,15411.0
2020-10-02 10:05:00,55.76,56.1,55.76,56.06,25414.0,51.8808,52.1972,51.8808,52.1599,25414.0
2020-10-02 10:10:00,56.08,56.11,55.84,55.91,9454.0,52.1785,52.2065,51.9552,52.0204,9454.0
2020-10-02 10:15:00,55.92,56.07,55.92,55.99,7135.0,52.0297,52.1692,52.0297,52.0948,7135.0
2020-10-02 10:20:00,56.02,56.14,56.01,56.08,15507.0,52.1227,52.2344,52.1134,52.1785,15507.0
2020-10-02 10:25:00,56.01,56.01,55.87,55.9,7920.0,52.1134,52.1134,51.9832,52.0111,7920.0
2020-10-02 10:30:00,55.91,55.92,55.74,55.78,4148.0,52.0204,52.0297,51.8622,51.8994,4148.0
2020-10-02 10:35:00,55.74,55.95,55.72,55.9,3482.0,51.8622,52.0576,51.8436,52.0111,3482.0
2020-10-02 10:40:00,55.89,55.9,55.81,55.86,2569.0,52.0018,52.0111,51.9273,51.9738,2569.0
2020-10-02 10:45:00,55.93,56.02,55.88,56.01,4733.0,52.039,52.1227,51.9925,52.1134,4733.0
2020-10-02 10:50:00,56.04,56.07,55.99,56.04,5472.0,52.1413,52.1692,52.0948,52.1413,5472.0
2020-10-02 10:55:00,56.06,56.09,55.95,55.95,3304.0,52.1599,52.1878,52.0576,52.0576,3304.0
2020-10-02 11:00:00,55.91,55.93,55.8,55.92,9593.0,52.0204,52.039,51.918,52.0297,9593.0
2020-10-02 11:05:00,55.88,56.06,55.81,56.01,6999.0,51.9925,52.1599,51.9273,52.1134,6999.0
2020-10-02 11:10:00,56.03,56.23,56.03,56.21,11512.0,52.132,52.3181,52.132,52.2995,11512.0
2020-10-02 11:15:00,56.19,56.19,56.01,56.18,11095.0,52.2809,52.2809,52.1134,52.2716,11095.0
2020-10-02 11:20:00,56.19,56.33,56.02,56.03,12194.0,52.2809,52.4112,52.1227,52.132,12194.0
2020-10-02 11:25:00,56.02,56.03,55.96,55.99,4500.0,52.1227,52.132,52.0669,52.0948,4500.0
2020-10-02 11:30:00,55.96,55.97,55.74,55.77,10312.0,52.0669,52.0762,51.8622,51.8901,10312.0
2020-10-02 11:35:00,55.76,55.8,55.62,55.69,12112.0,51.8808,51.918,51.7505,51.8157,12112.0
2020-10-02 11:40:00,55.66,55.66,55.5,55.63,12642.0,51.7878,51.7878,51.6389,51.7599,12642.0
2020-10-02 11:45:00,55.58,55.62,55.55,55.62,9800.0,51.7133,51.7505,51.6854,51.7505,9800.0
2020-10-02 11:50:00,55.6,55.61,55.41,55.42,6981.0,51.7319,51.7412,51.5552,51.5645,6981.0
2020-10-02 11:55:00,55.42,55.44,55.27,55.34,13049.0,51.5645,51.5831,51.4249,51.49,13049.0
2020-10-02 12:00:00,55.29,55.33,55.1,55.1,17634.0,51.4435,51.4807,51.2667,51.2667,17634.0
2020-10-02 12:05:00,55.11,55.39,55.03,55.36,24385.0,51.276,51.5365,51.2016,51.5086,24385.0
2020-10-02 12:10:00,55.37,55.66,55.36,55.56,14378.0,51.5179,51.7878,51.5086,51.6947,14378.0
2020-10-02 12:15:00,55.58,55.63,55.53,55.54,2662.0,51.7133,51.7599,51.6668,51.6761,2662.0
2020-10-02 12:20:00,55.62,55.66,55.5,55.54,1825.0,51.7505,51.7878,51.6389,51.6761,1825.0
2020-10-02 12:25:00,55.51,55.54,55.47,55.47,1422.0,51.6482,51.6761,51.611,51.611,1422.0
2020-10-02 12:30:00,55.52,55.52,55.32,55.32,3800.0,51.6575,51.6575,51.4714,51.4714,3800.0
2020-10-02 12:35:00,55.34,55.38,55.28,55.38,6374.0,51.49,51.5272,51.4342,51.5272,6374.0
2020-10-02 12:40:00,55.39,55.46,55.37,55.46,6633.0,51.5365,51.6017,51.5179,51.6017,6633.0
2020-10-02 12:45:00,55.46,55.5,55.39,55.4,2793.0,51.6017,51.6389,51.5365,51.5459,2793.0
2020-10-02 12:50:00,55.39,55.47,55.33,55.47,2934.0,51.5365,51.611,51.4807,51.611,2934.0
2020-10-02 12:55:00,55.41,55.46,55.38,55.43,1100.0,51.5552,51.6017,51.5272,51.5738,1100.0
2020-10-02 13:00:00,55.44,55.44,55.27,55.27,3200.0,51.5831,51.5831,51.4249,51.4249,3200.0
2020-10-02 13:05:00,55.25,55.26,55.16,55.23,7899.0,51.4063,51.4156,51.3225,51.3877,7899.0
2020-10-02 13:10:00,55.23,55.27,55.16,55.18,3800.0,51.3877,51.4249,51.3225,51.3412,3800.0
2020-10-02 13:15:00,55.19,55.25,55.16,55.24,5951.0,51.3505,51.4063,51.3225,51.397,5951.0
2020-10-02 13:20:00,55.24,55.25,55.23,55.24,19313.0,51.397,51.4063,51.3877,51.397,19313.0
2020-10-02 13:25:00,55.24,55.26,55.19,55.2,15955.0,51.397,51.4156,51.3505,51.3598,15955.0
2020-10-02 13:30:00,55.22,55.24,55.03,55.05,21244.0,51.3784,51.397,51.2016,51.2202,21244.0
2020-10-02 13:35:00,55.04,55.26,54.98,55.24,19487.0,51.2109,51.4156,51.1551,51.397,19487.0
2020-10-02 13:40:00,55.24,55.34,55.16,55.21,14458.0,51.397,51.49,51.3225,51.3691,14458.0
2020-10-02 13:45:00,55.19,55.28,55.18,55.2,13582.0,51.3505,51.4342,51.3412,51.3598,13582.0
2020-10-02 13:50:00,55.23,55.27,55.2,55.26,4208.0,51.3877,51.4249,51.3598,51.4156,4208.0
2020-10-02 13:55:00,55.23,55.34,55.23,55.33,3669.0,51.3877,51.49,51.3877,51.4807,3669.0
2020-10-02 14:00:00,55.34,55.44,55.34,55.42,3339.0,51.49,51.5831,51.49,51.5645,3339.0
2020-10-02 14:05:00,55.42,55.51,55.42,55.47,3597.0,51.5645,51.6482,51.5645,51.611,3597.0
2020-10-02 14:10:00,55.44,55.48,55.36,55.37,2639.0,51.5831,51.6203,51.5086,51.5179,2639.0
2020-10-02 14:15:00,55.38,55.47,55.38,55.45,7064.0,51.5272,51.611,51.5272,51.5924,7064.0
2020-10-02 14:20:00,55.45,55.46,55.42,55.45,3288.0,51.5924,51.6017,51.5645,51.5924,3288.0
2020-10-02 14:25:00,55.44,55.44,55.39,55.4,2920.0,51.5831,51.5831,51.5365,51.5459,2920.0
2020-10-02 14:30:00,55.41,55.42,55.32,55.4,5088.0,51.5552,51.5645,51.4714,51.5459,5088.0
2020-10-02 14:35:00,55.39,55.42,55.33,55.34,2955.0,51.5365,51.5645,51.4807,51.49,2955.0
2020-10-02 14:40:00,55.28,55.37,55.26,55.3,6587.0,51.4342,51.5179,51.4156,51.4528,6587.0
2020-10-02 14:45:00,55.31,55.4,55.28,55.4,5239.0,51.4621,51.5459,51.4342,51.5459,5239.0
2020-10-02 14:50:00,55.39,55.46,55.38,55.46,12667.0,51.5365,51.6017,51.5272,51.6017,12667.0
2020-10-02 14:55:00,55.47,55.6,55.47,55.58,20182.0,51.611,51.7319,51.611,51.7133,20182.0
2020-10-02 15:00:00,55.6,55.62,55.53,55.56,16700.0,51.7319,51.7505,51.6668,51.6947,16700.0
2020-10-02 15:05:00,55.55,55.56,55.47,55.49,10681.0,51.6854,51.6947,51.611,51.6296,10681.0
2020-10-02 15:10:00,55.5,55.58,55.38,55.5,17771.0,51.6389,51.7133,51.5272,51.6389,17771.0
2020-10-02 15:15:00,55.46,55.55,55.45,55.53,16223.0,51.6017,51.6854,51.5924,51.6668,16223.0
2020-10-02 15:20:00,55.51,55.62,55.51,55.59,15844.0,51.6482,51.7505,51.6482,51.7226,15844.0
2020-10-02 15:25:00,55.58,55.63,55.54,55.54,10718.0,51.7133,51.7599,51.6761,51.6761,10718.0
2020-10-02 15:30:00,55.54,55.58,55.51,55.54,8868.0,51.6761,51.7133,51.6482,51.6761,8868.0
2020-10-02 15:35:00,55.55,55.64,55.54,55.58,18839.0,51.6854,51.7692,51.6761,51.7133,18839.0
2020-10-02 15:40:00,55.59,55.64,55.51,55.63,22593.0,51.7226,51.7692,51.6482,51.7599,22593.0
2020-10-02 15:45:00,55.63,55.68,55.59,55.64,19986.0,51.7599,51.8064,51.7226,51.7692,19986.0
2020-10-02 15:50:00,55.65,55.65,55.48,55.54,42918.0,51.7785,51.7785,51.6203,51.6761,42918.0
2020-10-02 15:55:00,55.53,55.53,55.23,55.41,108269.0,51.6668,51.6668,51.3877,51.5552,108269.0
2020-10-05 09:30:00,55.88,56.31,55.83,56.19,56690.0,51.9925,52.3925,51.9459,52.2809,56690.0
2020-10-05 09:35:00,56.19,56.25,56.08,56.25,16240.0,52.2809,52.3367,52.1785,52.3367,16240.0
2020-10-05 09:40:00,56.25,56.38,56.21,56.22,43542.0,52.3367,52.4577,52.2995,52.3088,43542.0
2020-10-05 09:45:00,56.24,56.45,56.22,56.28,19698.0,52.3274,52.5228,52.3088,52.3646,19698.0
2020-10-05 09:50:00,56.31,56.39,56.18,56.39,10602.0,52.3925,52.467,52.2716,52.467,10602.0
2020-10-05 09:55:00,56.36,56.5,56.34,56.48,32295.0,52.4391,52.5693,52.4205,52.5507,32295.0
2020-10-05 10:00:00,56.45,56.74,56.45,56.74,23999.0,52.5228,52.7926,52.5228,52.7926,23999.0
2020-10-05 10:05:00,56.76,56.97,56.75,56.82,16451.0,52.8112,53.0066,52.8019,52.8671,16451.0
2020-10-05 10:10:00,56.83,56.92,56.66,56.7,29580.0,52.8764,52.9601,52.7182,52.7554,29580.0
2020-10-05 10:15:00,56.69,56.78,56.61,56.65,9776.0,52.7461,52.8298,52.6717,52.7089,9776.0
2020-10-05 10:20:00,56.65,57.0,56.65,56.95,52691.0,52.7089,53.0345,52.7089,52.988,52691.0
2020-10-05 10:25:00,56.95,57.0,56.88,56.9,26295.0,52.988,53.0345,52.9229,52.9415,26295.0
2020-10-05 10:30:00,56.92,56.92,56.8,56.81,7292.0,52.9601,52.9601,52.8485,52.8578,7292.0
2020-10-05 10:35:00,56.81,56.82,56.53,56.63,19101.0,52.8578,52.8671,52.5972,52.6903,19101.0
2020-10-05 10:40:00,56.64,56.66,56.47,56.53,14564.0,52.6996,52.7182,52.5414,52.5972,14564.0
2020-10-05 10:45:00,56.54,56.63,56.53,56.58,8000.0,52.6065,52.6903,52.5972,52.6438,8000.0
2020-10-05 10:50:00,56.57,56.75,56.52,56.74,7094.0,52.6345,52.8019,52.5879,52.7926,7094.0
2020-10-05 10:55:00,56.75,56.89,56.73,56.83,13725.0,52.8019,52.9322,52.7833,52.8764,13725.0
2020-10-05 11:00:00,56.82,56.82,56.67,56.71,10456.0,52.8671,52.8671,52.7275,52.7647,10456.0
2020-10-05 11:05:00,56.71,56.71,56.56,56.6,12380.0,52.7647,52.7647,52.6252,52.6624,12380.0
2020-10-05 11:10:00,56.63,56.63,56.51,56.52,9846.0,52.6903,52.6903,52.5786,52.5879,9846.0
2020-10-05 11:15:00,56.49,56.78,56.49,56.75,14737.0,52.56,52.8298,52.56,52.8019,14737.0
2020-10-05 11:20:00,56.75,56.75,56.58,56.59,13484.0,52.8019,52.8019,52.6438,52.6531,13484.0
2020-10-05 11:25:00,56.57,56.62,56.44,56.62,82449.0,52.6345,52.681,52.5135,52.681,82449.0
2020-10-05 11:30:00,56.63,56.64,56.54,56.58,96280.0,52.6903,52.6996,52.6065,52.6438,96280.0
2020-10-05 11:35:00,56.6,56.75,56.5,56.53,30610.0,52.6624,52.8019,52.5693,52.5972,30610.0
2020-10-05 11:40:00,56.51,56.54,56.42,56.45,30111.0,52.5786,52.6065,52.4949,52.5228,30111.0
2020-10-05 11:45:00,56.44,56.49,56.39,56.48,18938.0,52.5135,52.56,52.467,52.5507,18938.0
2020-10-05 11:50:00,56.48,56.51,56.36,56.39,9329.0,52.5507,52.5786,52.4391,52.467,9329.0
2020-10-05 11:55:00,56.42,56.48,56.41,56.46,3895.0,52.4949,52.5507,52.4856,52.5321,3895.0
2020-10-05 12:00:00,56.49,56.51,56.38,56.38,12833.0,52.56,52.5786,52.4577,52.4577,12833.0
2020-10-05 12:05:00,56.36,56.38,56.24,56.26,17774.0,52.4391,52.4577,52.3274,52.346,17774.0
2020-10-05 12:10:00,56.26,56.33,56.17,56.3,22751.0,52.346,52.4112,52.2623,52.3832,22751.0
2020-10-05 12:15:00,56.3,56.32,56.26,56.3,3514.0,52.3832,52.4018,52.346,52.3832,3514.0
2020-10-05 12:20:00,56.29,56.36,56.24,56.35,6666.0,52.3739,52.4391,52.3274,52.4298,6666.0
2020-10-05 12:25:00,56.35,56.38,56.31,56.37,4997.0,52.4298,52.4577,52.3925,52.4484,4997.0
2020-10-05 12:30:00,56.39,56.54,56.39,56.54,12888.0,52.467,52.6065,52.467,52.6065,12888.0
2020-10-05 12:35:00,56.53,56.55,56.5,56.55,6122.0,52.5972,52.6158,52.5693,52.6158,6122.0
2020-10-05 12:40:00,56.54,56.58,56.53,56.58,6123.0,52.6065,52.6438,52.5972,52.6438,6123.0
2020-10-05 12:45:00,56.59,56.61,56.51,56.58,9427.0,52.6531,52.6717,52.5786,52.6438,9427.0
2020-10-05 12:50:00,56.57,56.66,56.57,56.66,9137.0,52.6345,52.7182,52.6345,52.7182,9137.0
2020-10-05 12:55:00,56.66,56.73,56.66,56.71,13426.0,52.7182,52.7833,52.7182,52.7647,13426.0
2020-10-05 13:00:00,56.71,56.77,56.65,56.67,10720.0,52.7647,52.8205,52.7089,52.7275,10720.0
2020-10-05 13:05:00,56.66,56.73,56.66,56.7,10443.0,52.7182,52.7833,52.7182,52.7554,10443.0
2020-10-05 13:10:00,56.7,56.7,56.56,56.56,7204.0,52.7554,52.7554,52.6252,52.6252,7204.0
2020-10-05 13:15:00,56.55,56.56,56.49,56.56,7246.0,52.6158,52.6252,52.56,52.6252,7246.0
2020-10-05 13:20:00,56.55,56.61,56.52,56.6,6098.0,52.6158,52.6717,52.5879,52.6624,6098.0
2020-10-05 13:25:00,56.61,56.63,56.57,56.59,6689.0,52.6717,52.6903,52.6345,52.6531,6689.0
2020-10-05 13:30:00,56.59,56.59,56.45,56.46,5645.0,52.6531,52.6531,52.5228,52.5321,5645.0
2020-10-05 13:35:00,56.45,56.52,56.45,56.46,5552.0,52.5228,52.5879,52.5228,52.5321,5552.0
2020-10-05 13:40:00,56.44,56.49,56.4,56.49,4760.0,52.5135,52.56,52.4763,52.56,4760.0
2020-10-05 13:45:00,56.49,56.49,56.36,56.36,8647.0,52.56,52.56,52.4391,52.4391,8647.0
2020-10-05 13:50:00,56.35,56.37,56.3,56.36,5012.0,52.4298,52.4484,52.3832,52.4391,5012.0
2020-10-05 13:55:00,56.35,56.36,56.28,56.31,7435.0,52.4298,52.4391,52.3646,52.3925,7435.0
2020-10-05 14:00:00,56.27,56.27,56.18,56.2,10260.0,52.3553,52.3553,52.2716,52.2902,10260.0
2020-10-05 14:05:00,56.2,56.22,56.09,56.13,10793.0,52.2902,52.3088,52.1878,52.2251,10793.0
2020-10-05 14:10:00,56.12,56.14,56.03,56.07,21622.0,52.2158,52.2344,52.132,52.1692,21622.0
2020-10-05 14:15:00,56.07,56.13,56.03,56.12,22684.0,52.1692,52.2251,52.132,52.2158,22684.0
2020-10-05 14:20:00,56.17,56.18,56.15,56.17,5496.0,52.2623,52.2716,52.2437,52.2623,5496.0
2020-10-05 14:25:00,56.17,56.2,56.12,56.18,3727.0,52.2623,52.2902,52.2158,52.2716,3727.0
2020-10-05 14:30:00,56.18,56.22,56.18,56.22,9921.0,52.2716,52.3088,52.2716,52.3088,9921.0
2020-10-05 14:35:00,56.21,56.26,56.16,56.17,5162.0,52.2995,52.346,52.253,52.2623,5162.0
2020-10-05 14:40:00,56.16,56.26,56.16,56.26,5128.0,52.253,52.346,52.253,52.346,5128.0
2020-10-05 14:45:00,56.26,56.27,56.18,56.18,5722.0,52.346,52.3553,52.2716,52.2716,5722.0
2020-10-05 14:50:00,56.18,56.22,56.17,56.21,4683.0,52.2716,52.3088,52.2623,52.2995,4683.0
2020-10-05 14:55:00,56.2,56.32,56.16,56.32,10586.0,52.2902,52.4018,52.253,52.4018,10586.0
2020-10-05 15:00:00,56.31,56.36,56.24,56.36,7588.0,52.3925,52.4391,52.3274,52.4391,7588.0
2020-10-05 15:05:00,56.35,56.35,56.29,56.34,13099.0,52.4298,52.4298,52.3739,52.4205,13099.0
2020-10-05 15:10:00,56.34,56.49,56.33,56.48,21350.0,52.4205,52.56,52.4112,52.5507,21350.0
2020-10-05 15:15:00,56.51,56.59,56.51,56.54,17126.0,52.5786,52.6531,52.5786,52.6065,17126.0
2020-10-05 15:20:00,56.57,56.58,56.5,56.51,17480.0,52.6345,52.6438,52.5693,52.5786,17480.0
2020-10-05 15:25:00,56.51,56.57,56.5,56.55,19824.0,52.5786,52.6345,52.5693,52.6158,19824.0
2020-10-05 15:30:00,56.54,56.58,56.48,56.48,32782.0,52.6065,52.6438,52.5507,52.5507,32782.0
2020-10-05 15:35:00,56.49,56.55,56.49,56.5,20668.0,52.56,52.6158,52.56,52.5693,20668.0
2020-10-05 15:40:00,56.51,56.58,56.48,56.57,27895.0,52.5786,52.6438,52.5507,52.6345,27895.0
2020-10-05 15:45:00,56.58,56.6,56.47,56.56,23392.0,52.6438,52.6624,52.5414,52.6252,23392.0
2020-10-05 15:50:00,56.56,56.63,56.54,56.56,30276.0,52.6252,52.6903,52.6065,52.6252,30276.0
2020-10-05 15:55:00,56.55,56.63,56.48,56.58,134803.0,52.6158,52.6903,52.5507,52.6438,134803.0
2020-10-06 09:30:00,57.23,57.5,57.02,57.39,63987.0,53.2485,53.4998,53.0531,53.3974,63987.0
2020-10-06 09:35:00,57.43,57.5,57.31,57.34,13048.0,53.4346,53.4998,53.323,53.3509,13048.0
2020-10-06 09:40:00,57.33,57.4,57.21,57.3,17905.0,53.3416,53.4067,53.2299,53.3137,17905.0
2020-10-06 09:45:00,57.29,57.45,57.19,57.43,34973.0,53.3044,53.4532,53.2113,53.4346,34973.0
2020-10-06 09:50:00,57.41,57.41,57.13,57.22,23177.0,53.416,53.416,53.1555,53.2392,23177.0
2020-10-06 09:55:00,57.19,57.34,57.15,57.32,8600.0,53.2113,53.3509,53.1741,53.3323,8600.0
2020-10-06 10:00:00,57.31,57.39,57.27,57.3,15466.0,53.323,53.3974,53.2858,53.3137,15466.0
2020-10-06 10:05:00,57.33,57.36,57.25,57.32,15291.0,53.3416,53.3695,53.2671,53.3323,15291.0
2020-10-06 10:10:00,57.27,57.29,57.05,57.07,8237.0,53.2858,53.3044,53.0811,53.0997,8237.0
2020-10-06 10:15:00,57.02,57.15,56.95,57.15,18435.0,53.0531,53.1741,52.988,53.1741,18435.0
2020-10-06 10:20:00,57.12,57.14,57.0,57.08,8577.0,53.1462,53.1648,53.0345,53.109,8577.0
2020-10-06 10:25:00,57.05,57.06,56.95,56.99,9653.0,53.0811,53.0904,52.988,53.0252,9653.0
2020-10-06 10:30:00,57.02,57.06,56.89,56.91,8122.0,53.0531,53.0904,52.9322,52.9508,8122.0
2020-10-06 10:35:00,56.9,56.94,56.86,56.88,7039.0,52.9415,52.9787,52.9043,52.9229,7039.0
2020-10-06 10:40:00,56.88,57.04,56.74,56.76,25728.0,52.9229,53.0718,52.7926,52.8112,25728.0
2020-10-06 10:45:00,56.75,57.13,56.75,57.13,20385.0,52.8019,53.1555,52.8019,53.1555,20385.0
2020-10-06 10:50:00,57.17,57.25,57.05,57.07,8480.0,53.1927,53.2671,53.0811,53.0997,8480.0
2020-10-06 10:55:00,57.04,57.06,56.91,56.97,6522.0,53.0718,53.0904,52.9508,53.0066,6522.0
2020-10-06 11:00:00,56.95,57.11,56.92,57.11,2000.0,52.988,53.1369,52.9601,53.1369,2000.0
2020-10-06 11:05:00,57.11,57.18,57.09,57.11,5737.0,53.1369,53.202,53.1183,53.1369,5737.0
2020-10-06 11:10:00,57.16,57.24,57.07,57.24,2280.0,53.1834,53.2578,53.0997,53.2578,2280.0
2020-10-06 11:15:00,57.24,57.24,57.04,57.04,7800.0,53.2578,53.2578,53.0718,53.0718,7800.0
2020-10-06 11:20:00,57.02,57.02,56.87,56.87,5576.0,53.0531,53.0531,52.9136,52.9136,5576.0
2020-10-06 11:25:00,56.83,56.85,56.75,56.85,6700.0,52.8764,52.895,52.8019,52.895,6700.0
2020-10-06 11:30:00,56.81,56.88,56.78,56.85,6653.0,52.8578,52.9229,52.8298,52.895,6653.0
2020-10-06 11:35:00,56.89,56.92,56.85,56.92,4636.0,52.9322,52.9601,52.895,52.9601,4636.0
2020-10-06 11:40:00,56.93,56.93,56.72,56.72,12854.0,52.9694,52.9694,52.774,52.774,12854.0
2020-10-06 11:45:00,56.7,56.7,56.54,56.58,10840.0,52.7554,52.7554,52.6065,52.6438,10840.0
2020-10-06 11:50:00,56.56,56.56,56.32,56.4,28325.0,52.6252,52.6252,52.4018,52.4763,28325.0
2020-10-06 11:55:00,56.41,56.49,56.25,56.27,20147.0,52.4856,52.56,52.3367,52.3553,20147.0
2020-10-06 12:00:00,56.25,56.49,56.19,56.45,17678.0,52.3367,52.56,52.2809,52.5228,17678.0
2020-10-06 12:05:00,56.42,56.5,56.39,56.41,6448.0,52.4949,52.5693,52.467,52.4856,6448.0
2020-10-06 12:10:00,56.46,56.54,56.44,56.53,8641.0,52.5321,52.6065,52.5135,52.5972,8641.0
2020-10-06 12:15:00,56.52,56.53,56.44,56.47,8276.0,52.5879,52.5972,52.5135,52.5414,8276.0
2020-10-06 12:20:00,56.44,56.54,56.44,56.53,4200.0,52.5135,52.6065,52.5135,52.5972,4200.0
2020-10-06 12:25:00,56.57,56.6,56.56,56.58,4156.0,52.6345,52.6624,52.6252,52.6438,4156.0
2020-10-06 12:30:00,56.56,56.61,56.56,56.6,3832.0,52.6252,52.6717,52.6252,52.6624,3832.0
2020-10-06 12:35:00,56.54,56.62,56.5,56.55,6879.0,52.6065,52.681,52.5693,52.6158,6879.0
2020-10-06 12:40:00,56.54,56.57,56.52,56.53,4614.0,52.6065,52.6345,52.5879,52.5972,4614.0
2020-10-06 12:45:00,56.54,56.55,56.48,56.52,1300.0,52.6065,52.6158,52.5507,52.5879,1300.0
2020-10-06 12:50:00,56.53,56.54,56.49,56.5,6149.0,52.5972,52.6065,52.56,52.5693,6149.0
2020-10-06 12:55:00,56.51,56.51,56.35,56.38,11090.0,52.5786,52.5786,52.4298,52.4577,11090.0
2020-10-06 13:00:00,56.39,56.39,56.3,56.3,7900.0,52.467,52.467,52.3832,52.3832,7900.0
2020-10-06 13:05:00,56.3,56.44,56.3,56.39,3100.0,52.3832,52.5135,52.3832,52.467,3100.0
2020-10-06 13:10:00,56.42,56.45,56.39,56.45,5688.0,52.4949,52.5228,52.467,52.5228,5688.0
2020-10-06 13:15:00,56.43,56.45,56.41,56.43,5686.0,52.5042,52.5228,52.4856,52.5042,5686.0
2020-10-06 13:20:00,56.44,56.44,56.36,56.38,5381.0,52.5135,52.5135,52.4391,52.4577,5381.0
2020-10-06 13:25:00,56.41,56.48,56.41,56.48,1800.0,52.4856,52.5507,52.4856,52.5507,1800.0
2020-10-06 13:30:00,56.47,56.48,56.45,56.45,600.0,52.5414,52.5507,52.5228,52.5228,600.0
2020-10-06 13:35:00,56.47,56.47,56.42,56.46,1900.0,52.5414,52.5414,52.4949,52.5321,1900.0
2020-10-06 13:40:00,56.47,56.55,56.47,56.54,5252.0,52.5414,52.6158,52.5414,52.6065,5252.0
2020-10-06 13:45:00,56.54,56.55,56.4,56.4,1500.0,52.6065,52.6158,52.4763,52.4763,1500.0
2020-10-06 13:50:00,56.38,56.4,56.33,56.37,6893.0,52.4577,52.4763,52.4112,52.4484,6893.0
2020-10-06 13:55:00,56.4,56.4,56.32,56.33,4986.0,52.4763,52.4763,52.4018,52.4112,4986.0
2020-10-06 14:00:00,56.34,56.4,56.3,56.38,3601.0,52.4205,52.4763,52.3832,52.4577,3601.0
2020-10-06 14:05:00,56.38,56.41,56.38,56.41,1700.0,52.4577,52.4856,52.4577,52.4856,1700.0
2020-10-06 14:10:00,56.45,56.45,56.42,56.42,862.0,52.5228,52.5228,52.4949,52.4949,862.0
2020-10-06 14:15:00,56.45,56.45,56.41,56.42,3064.0,52.5228,52.5228,52.4856,52.4949,3064.0
2020-10-06 14:20:00,56.41,56.49,56.41,56.47,5289.0,52.4856,52.56,52.4856,52.5414,5289.0
2020-10-06 14:25:00,56.48,56.49,56.45,56.49,3887.0,52.5507,52.56,52.5228,52.56,3887.0
2020-10-06 14:30:00,56.53,56.57,56.51,56.51,3000.0,52.5972,52.6345,52.5786,52.5786,3000.0
2020-10-06 14:35:00,56.54,56.54,56.49,56.5,3200.0,52.6065,52.6065,52.56,52.5693,3200.0
2020-10-06 14:40:00,56.5,56.5,56.42,56.42,2700.0,52.5693,52.5693,52.4949,52.4949,2700.0
2020-10-06 14:45:00,56.44,56.44,56.19,56.21,15218.0,52.5135,52.5135,52.2809,52.2995,15218.0
2020-10-06 14:50:00,56.19,56.2,55.64,55.67,46787.0,52.2809,52.2902,51.7692,51.7971,46787.0
2020-10-06 14:55:00,55.66,55.8,55.07,55.61,81157.0,51.7878,51.918,51.2388,51.7412,81157.0
2020-10-06 15:00:00,55.44,55.49,55.0,55.0,30069.0,51.5831,51.6296,51.1737,51.1737,30069.0
2020-10-06 15:05:00,55.07,55.08,54.54,54.88,67965.0,51.2388,51.2481,50.7457,51.062,67965.0
2020-10-06 15:10:00,54.88,55.17,54.85,55.01,35955.0,51.062,51.3319,51.0341,51.183,35955.0
2020-10-06 15:15:00,55.0,55.16,54.95,55.02,30765.0,51.1737,51.3225,51.1272,51.1923,30765.0
2020-10-06 15:20:00,55.07,55.11,54.9,54.93,26512.0,51.2388,51.276,51.0806,51.1085,26512.0
2020-10-06 15:25:00,54.92,55.21,54.89,55.18,25649.0,51.0992,51.3691,51.0713,51.3412,25649.0
2020-10-06 15:30:00,55.17,55.39,55.09,55.36,40122.0,51.3319,51.5365,51.2574,51.5086,40122.0
2020-10-06 15:35:00,55.34,55.37,55.23,55.31,35359.0,51.49,51.5179,51.3877,51.4621,35359.0
2020-10-06 15:40:00,55.31,55.32,54.97,54.98,61888.0,51.4621,51.4714,51.1458,51.1551,61888.0
2020-10-06 15:45:00,54.99,55.05,54.71,54.82,49974.0,51.1644,51.2202,50.9039,51.0062,49974.0
2020-10-06 15:50:00,54.81,54.88,54.6,54.73,128082.0,50.9969,51.062,50.8015,50.9225,128082.0
2020-10-06 15:55:00,54.77,54.8,54.59,54.64,168147.0,50.9597,50.9876,50.7922,50.8387,168147.0
2020-10-07 09:30:00,55.47,55.81,55.38,55.56,90801.0,51.611,51.9273,51.5272,51.6947,90801.0
2020-10-07 09:35:00,55.53,55.53,55.14,55.33,16150.0,51.6668,51.6668,51.3039,51.4807,16150.0
2020-10-07 09:40:00,55.36,55.62,55.36,55.36,38005.0,51.5086,51.7505,51.5086,51.5086,38005.0
2020-10-07 09:45:00,55.35,55.63,55.32,55.59,22174.0,51.4993,51.7599,51.4714,51.7226,22174.0
2020-10-07 09:50:00,55.6,55.71,55.53,55.71,9942.0,51.7319,51.8343,51.6668,51.8343,9942.0
2020-10-07 09:55:00,55.71,55.71,55.21,55.23,11580.0,51.8343,51.8343,51.3691,51.3877,11580.0
2020-10-07 10:00:00,55.26,55.38,55.17,55.23,7668.0,51.4156,51.5272,51.3319,51.3877,7668.0
2020-10-07 10:05:00,55.28,55.36,55.25,55.28,6635.0,51.4342,51.5086,51.4063,51.4342,6635.0
2020-10-07 10:10:00,55.23,55.24,54.97,55.02,18305.0,51.3877,51.397,51.1458,51.1923,18305.0
2020-10-07 10:15:00,54.99,55.07,54.89,55.01,14609.0,51.1644,51.2388,51.0713,51.183,14609.0
2020-10-07 10:20:00,54.99,55.25,54.96,55.13,15487.0,51.1644,51.4063,51.1365,51.2946,15487.0
2020-10-07 10:25:00,55.16,55.23,55.13,55.17,4867.0,51.3225,51.3877,51.2946,51.3319,4867.0
2020-10-07 10:30:00,55.13,55.35,55.08,55.32,7480.0,51.2946,51.4993,51.2481,51.4714,7480.0
2020-10-07 10:35:00,55.3,55.33,55.17,55.19,3633.0,51.4528,51.4807,51.3319,51.3505,3633.0
2020-10-07 10:40:00,55.21,55.33,55.15,55.33,3743.0,51.3691,51.4807,51.3132,51.4807,3743.0
2020-10-07 10:45:00,55.35,55.47,55.29,55.47,5900.0,51.4993,51.611,51.4435,51.611,5900.0
2020-10-07 10:50:00,55.48,55.54,55.43,55.46,7400.0,51.6203,51.6761,51.5738,51.6017,7400.0
2020-10-07 10:55:00,55.42,55.6,55.38,55.6,5134.0,51.5645,51.7319,51.5272,51.7319,5134.0
2020-10-07 11:00:00,55.6,55.85,55.6,55.84,24843.0,51.7319,51.9645,51.7319,51.9552,24843.0
2020-10-07 11:05:00,55.87,56.0,55.82,55.9,23149.0,51.9832,52.1041,51.9366,52.0111,23149.0
2020-10-07 11:10:00,55.9,55.92,55.67,55.72,23238.0,52.0111,52.0297,51.7971,51.8436,23238.0
2020-10-07 11:15:00,55.71,55.78,55.7,55.73,7698.0,51.8343,51.8994,51.825,51.8529,7698.0
2020-10-07 11:20:00,55.73,55.88,55.73,55.83,10009.0,51.8529,51.9925,51.8529,51.9459,10009.0
2020-10-07 11:25:00,55.87,55.89,55.7,55.74,6731.0,51.9832,52.0018,51.825,51.8622,6731.0
2020-10-07 11:30:00,55.75,55.77,55.68,55.71,3505.0,51.8715,51.8901,51.8064,51.8343,3505.0
2020-10-07 11:35:00,55.71,55.76,55.64,55.73,4548.0,51.8343,51.8808,51.7692,51.8529,4548.0
2020-10-07 11:40:00,55.73,55.77,55.72,55.76,4009.0,51.8529,51.8901,51.8436,51.8808,4009.0
2020-10-07 11:45:00,55.75,55.76,55.66,55.67,4668.0,51.8715,51.8808,51.7878,51.7971,4668.0
2020-10-07 11:50:00,55.69,55.69,55.5,55.5,3158.0,51.8157,51.8157,51.6389,51.6389,3158.0
2020-10-07 11:55:00,55.51,55.57,55.41,55.42,4201.0,51.6482,51.704,51.5552,51.5645,4201.0
2020-10-07 12:00:00,55.44,55.45,55.3,55.3,6774.0,51.5831,51.5924,51.4528,51.4528,6774.0
2020-10-07 12:05:00,55.3,55.48,55.27,55.48,7711.0,51.4528,51.6203,51.4249,51.6203,7711.0
2020-10-07 12:10:00,55.45,55.46,55.37,55.42,8283.0,51.5924,51.6017,51.5179,51.5645,8283.0
2020-10-07 12:15:00,55.42,55.49,55.4,55.49,8105.0,51.5645,51.6296,51.5459,51.6296,8105.0
2020-10-07 12:20:00,55.49,55.49,55.44,55.45,10186.0,51.6296,51.6296,51.5831,51.5924,10186.0
2020-10-07 12:25:00,55.46,55.49,55.17,55.33,10565.0,51.6017,51.6296,51.3319,51.4807,10565.0
2020-10-07 12:30:00,55.31,55.39,55.28,55.34,4361.0,51.4621,51.5365,51.4342,51.49,4361.0
2020-10-07 12:35:00,55.34,55.42,55.34,55.41,3271.0,51.49,51.5645,51.49,51.5552,3271.0
2020-10-07 12:40:00,55.43,55.43,55.34,55.35,3508.0,51.5738,51.5738,51.49,51.4993,3508.0
2020-10-07 12:45:00,55.37,55.53,55.35,55.5,5929.0,51.5179,51.6668,51.4993,51.6389,5929.0
2020-10-07 12:50:00,55.5,55.51,55.45,55.45,4878.0,51.6389,51.6482,51.5924,51.5924,4878.0
2020-10-07 12:55:00,55.43,55.43,55.35,55.35,2531.0,51.5738,51.5738,51.4993,51.4993,2531.0
2020-10-07 13:00:00,55.38,55.38,55.3,55.35,12379.0,51.5272,51.5272,51.4528,51.4993,12379.0
2020-10-07 13:05:00,55.37,55.47,55.31,55.47,10776.0,51.5179,51.611,51.4621,51.611,10776.0
2020-10-07 13:10:00,55.5,55.51,55.46,55.5,8570.0,51.6389,51.6482,51.6017,51.6389,8570.0
2020-10-07 13:15:00,55.5,55.52,55.38,55.38,11263.0,51.6389,51.6575,51.5272,51.5272,11263.0
2020-10-07 13:20:00,55.38,55.43,55.35,55.43,4870.0,51.5272,51.5738,51.4993,51.5738,4870.0
2020-10-07 13:25:00,55.43,55.45,55.38,55.39,3162.0,51.5738,51.5924,51.5272,51.5365,3162.0
2020-10-07 13:30:00,55.39,55.43,55.36,55.36,6605.0,51.5365,51.5738,51.5086,51.5086,6605.0
2020-10-07 13:35:00,55.37,55.44,55.36,55.42,2437.0,51.5179,51.5831,51.5086,51.5645,2437.0
2020-10-07 13:40:00,55.43,55.47,55.41,55.47,2277.0,51.5738,51.611,51.5552,51.611,2277.0
2020-10-07 13:45:00,55.49,55.49,55.37,55.41,3985.0,51.6296,51.6296,51.5179,51.5552,3985.0
2020-10-07 13:50:00,55.41,55.41,55.35,55.4,7035.0,51.5552,51.5552,51.4993,51.5459,7035.0
2020-10-07 13:55:00,55.41,55.42,55.31,55.32,3244.0,51.5552,51.5645,51.4621,51.4714,3244.0
2020-10-07 14:00:00,55.34,55.41,55.32,55.34,3274.0,51.49,51.5552,51.4714,51.49,3274.0
2020-10-07 14:05:00,55.33,55.44,55.32,55.41,4205.0,51.4807,51.5831,51.4714,51.5552,4205.0
2020-10-07 14:10:00,55.41,55.41,55.23,55.32,4854.0,51.5552,51.5552,51.3877,51.4714,4854.0
2020-10-07 14:15:00,55.33,55.39,55.24,55.39,2744.0,51.4807,51.5365,51.397,51.5365,2744.0
2020-10-07 14:20:00,55.38,55.4,55.3,55.3,5679.0,51.5272,51.5459,51.4528,51.4528,5679.0
2020-10-07 14:25:00,55.29,55.31,55.24,55.24,6357.0,51.4435,51.4621,51.397,51.397,6357.0
2020-10-07 14:30:00,55.22,55.26,55.21,55.25,4628.0,51.3784,51.4156,51.3691,51.4063,4628.0
2020-10-07 14:35:00,55.27,55.27,55.15,55.16,7317.0,51.4249,51.4249,51.3132,51.3225,7317.0
2020-10-07 14:40:00,55.17,55.25,55.12,55.25,8056.0,51.3319,51.4063,51.2853,51.4063,8056.0
2020-10-07 14:45:00,55.24,55.24,55.21,55.23,2392.0,51.397,51.397,51.3691,51.3877,2392.0
2020-10-07 14:50:00,55.23,55.29,55.2,55.24,4137.0,51.3877,51.4435,51.3598,51.397,4137.0
2020-10-07 14:55:00,55.19,55.21,55.12,55.14,12062.0,51.3505,51.3691,51.2853,51.3039,12062.0
2020-10-07 15:00:00,55.14,55.24,55.14,55.22,6691.0,51.3039,51.397,51.3039,51.3784,6691.0
2020-10-07 15:05:00,55.23,55.24,55.18,55.22,3634.0,51.3877,51.397,51.3412,51.3784,3634.0
2020-10-07 15:10:00,55.22,55.29,55.21,55.29,6207.0,51.3784,51.4435,51.3691,51.4435,6207.0
2020-10-07 15:15:00,55.3,55.34,55.2,55.22,4250.0,51.4528,51.49,51.3598,51.3784,4250.0
2020-10-07 15:20:00,55.22,55.22,55.16,55.17,4410.0,51.3784,51.3784,51.3225,51.3319,4410.0
2020-10-07 15:25:00,55.15,55.15,55.06,55.08,10109.0,51.3132,51.3132,51.2295,51.2481,10109.0
2020-10-07 15:30:00,55.09,55.13,55.04,55.05,8664.0,51.2574,51.2946,51.2109,51.2202,8664.0
2020-10-07 15:35:00,55.06,55.07,54.97,55.06,18573.0,51.2295,51.2388,51.1458,51.2295,18573.0
2020-10-07 15:40:00,55.06,55.09,55.04,55.09,10589.0,51.2295,51.2574,51.2109,51.2574,10589.0
2020-10-07 15:45:00,55.1,55.23,55.1,55.23,17209.0,51.2667,51.3877,51.2667,51.3877,17209.0
2020-10-07 15:50:00,55.24,55.26,55.18,55.26,12983.0,51.397,51.4156,51.3412,51.4156,12983.0
2020-10-07 15:55:00,55.25,55.33,55.22,55.25,115560.0,51.4063,51.4807,51.3784,51.4063,115560.0
2020-10-08 09:30:00,55.91,56.26,55.91,56.06,28689.0,52.0204,52.346,52.0204,52.1599,28689.0
2020-10-08 09:35:00,56.01,56.24,55.92,56.22,11447.0,52.1134,52.3274,52.0297,52.3088,11447.0
2020-10-08 09:40:00,56.24,56.3,56.04,56.06,19411.0,52.3274,52.3832,52.1413,52.1599,19411.0
2020-10-08 09:45:00,56.1,56.28,56.1,56.11,27600.0,52.1972,52.3646,52.1972,52.2065,27600.0
2020-10-08 09:50:00,56.12,56.65,56.12,56.48,37046.0,52.2158,52.7089,52.2158,52.5507,37046.0
2020-10-08 09:55:00,56.48,56.51,56.29,56.29,20369.0,52.5507,52.5786,52.3739,52.3739,20369.0
2020-10-08 10:00:00,56.32,56.33,55.94,56.0,33653.0,52.4018,52.4112,52.0483,52.1041,33653.0
2020-10-08 10:05:00,55.99,56.2,55.87,55.97,18869.0,52.0948,52.2902,51.9832,52.0762,18869.0
2020-10-08 10:10:00,55.96,56.03,55.89,55.95,9300.0,52.0669,52.132,52.0018,52.0576,9300.0
2020-10-08 10:15:00,55.93,55.93,55.7,55.7,7920.0,52.039,52.039,51.825,51.825,7920.0
2020-10-08 10:20:00,55.71,55.93,55.71,55.83,5757.0,51.8343,52.039,51.8343,51.9459,5757.0
2020-10-08 10:25:00,55.8,55.84,55.64,55.69,5260.0,51.918,51.9552,51.7692,51.8157,5260.0
2020-10-08 10:30:00,55.62,55.76,55.56,55.76,9430.0,51.7505,51.8808,51.6947,51.8808,9430.0
2020-10-08 10:35:00,55.7,55.83,55.7,55.83,5900.0,51.825,51.9459,51.825,51.9459,5900.0
2020-10-08 10:40:00,55.82,55.82,55.67,55.67,3300.0,51.9366,51.9366,51.7971,51.7971,3300.0
2020-10-08 10:45:00,55.65,55.86,55.6,55.86,1800.0,51.7785,51.9738,51.7319,51.9738,1800.0
2020-10-08 10:50:00,55.9,55.96,55.88,55.88,2000.0,52.0111,52.0669,51.9925,51.9925,2000.0
2020-10-08 10:55:00,55.91,56.01,55.91,55.98,4921.0,52.0204,52.1134,52.0204,52.0855,4921.0
2020-10-08 11:00:00,56.01,56.15,55.98,56.07,5182.0,52.1134,52.2437,52.0855,52.1692,5182.0
2020-10-08 11:05:00,56.08,56.27,56.08,56.25,12507.0,52.1785,52.3553,52.1785,52.3367,12507.0
2020-10-08 11:10:00,56.28,56.28,56.14,56.19,7309.0,52.3646,52.3646,52.2344,52.2809,7309.0
2020-10-08 11:15:00,56.19,56.22,56.13,56.18,6650.0,52.2809,52.3088,52.2251,52.2716,6650.0
2020-10-08 11:20:00,56.18,56.19,56.03,56.06,5350.0,52.2716,52.2809,52.132,52.1599,5350.0
2020-10-08 11:25:00,56.06,56.21,56.01,56.2,6062.0,52.1599,52.2995,52.1134,52.2902,6062.0
2020-10-08 11:30:00,56.19,56.27,56.07,56.1,16978.0,52.2809,52.3553,52.1692,52.1972,16978.0
2020-10-08 11:35:00,56.12,56.37,56.12,56.37,8948.0,52.2158,52.4484,52.2158,52.4484,8948.0
2020-10-08 11:40:00,56.38,56.5,56.34,56.46,14544.0,52.4577,52.5693,52.4205,52.5321,14544.0
2020-10-08 11:45:00,56.46,56.47,56.42,56.42,6091.0,52.5321,52.5414,52.4949,52.4949,6091.0
2020-10-08 11:50:00,56.37,56.46,56.37,56.45,6879.0,52.4484,52.5321,52.4484,52.5228,6879.0
2020-10-08 11:55:00,56.39,56.46,56.38,56.4,6512.0,52.467,52.5321,52.4577,52.4763,6512.0
2020-10-08 12:00:00,56.44,56.51,56.43,56.5,11150.0,52.5135,52.5786,52.5042,52.5693,11150.0
2020-10-08 12:05:00,56.5,56.57,56.48,56.52,5773.0,52.5693,52.6345,52.5507,52.5879,5773.0
2020-10-08 12:10:00,56.53,56.53,56.45,56.47,7491.0,52.5972,52.5972,52.5228,52.5414,7491.0
2020-10-08 12:15:00,56.5,56.51,56.42,56.44,7190.0,52.5693,52.5786,52.4949,52.5135,7190.0
2020-10-08 12:20:00,56.46,56.47,56.39,56.39,3342.0,52.5321,52.5414,52.467,52.467,3342.0
2020-10-08 12:25:00,56.4,56.4,56.37,56.4,2594.0,52.4763,52.4763,52.4484,52.4763,2594.0
2020-10-08 12:30:00,56.39,56.5,56.39,56.5,1825.0,52.467,52.5693,52.467,52.5693,1825.0
2020-10-08 12:35:00,56.49,56.49,56.39,56.39,3159.0,52.56,52.56,52.467,52.467,3159.0
2020-10-08 12:40:00,56.4,56.4,56.09,56.09,20473.0,52.4763,52.4763,52.1878,52.1878,20473.0
2020-10-08 12:45:00,56.1,56.1,56.03,56.03,14810.0,52.1972,52.1972,52.132,52.132,14810.0
2020-10-08 12:50:00,56.03,56.09,56.03,56.08,3453.0,52.132,52.1878,52.132,52.1785,3453.0
2020-10-08 12:55:00,56.06,56.06,55.96,55.96,4257.0,52.1599,52.1599,52.0669,52.0669,4257.0
2020-10-08 13:00:00,55.96,55.96,55.79,55.8,11421.0,52.0669,52.0669,51.9087,51.918,11421.0
2020-10-08 13:05:00,55.84,55.84,55.77,55.82,14015.0,51.9552,51.9552,51.8901,51.9366,14015.0
2020-10-08 13:10:00,55.81,55.9,55.81,55.85,2938.0,51.9273,52.0111,51.9273,51.9645,2938.0
2020-10-08 13:15:00,55.86,55.86,55.76,55.76,4311.0,51.9738,51.9738,51.8808,51.8808,4311.0
2020-10-08 13:20:00,55.79,55.96,55.79,55.95,12092.0,51.9087,52.0669,51.9087,52.0576,12092.0
2020-10-08 13:25:00,55.97,56.24,55.97,56.22,20199.0,52.0762,52.3274,52.0762,52.3088,20199.0
2020-10-08 13:30:00,56.2,56.24,56.09,56.09,3260.0,52.2902,52.3274,52.1878,52.1878,3260.0
2020-10-08 13:35:00,56.11,56.15,56.09,56.13,2125.0,52.2065,52.2437,52.1878,52.2251,2125.0
2020-10-08 13:40:00,56.13,56.19,56.05,56.19,6459.0,52.2251,52.2809,52.1506,52.2809,6459.0
2020-10-08 13:45:00,56.17,56.29,56.17,56.28,1277.0,52.2623,52.3739,52.2623,52.3646,1277.0
2020-10-08 13:50:00,56.3,56.31,56.28,56.3,2920.0,52.3832,52.3925,52.3646,52.3832,2920.0
2020-10-08 13:55:00,56.32,56.37,56.32,56.33,4358.0,52.4018,52.4484,52.4018,52.4112,4358.0
2020-10-08 14:00:00,56.33,56.33,56.29,56.32,2848.0,52.4112,52.4112,52.3739,52.4018,2848.0
2020-10-08 14:05:00,56.31,56.35,56.31,56.32,3179.0,52.3925,52.4298,52.3925,52.4018,3179.0
2020-10-08 14:10:00,56.34,56.37,56.28,56.35,5525.0,52.4205,52.4484,52.3646,52.4298,5525.0
2020-10-08 14:15:00,56.34,56.34,56.23,56.23,1457.0,52.4205,52.4205,52.3181,52.3181,1457.0
2020-10-08 14:20:00,56.23,56.35,56.23,56.34,3560.0,52.3181,52.4298,52.3181,52.4205,3560.0
2020-10-08 14:25:00,56.34,56.35,56.31,56.34,4367.0,52.4205,52.4298,52.3925,52.4205,4367.0
2020-10-08 14:30:00,56.35,56.39,56.34,56.39,4900.0,52.4298,52.467,52.4205,52.467,4900.0
2020-10-08 14:35:00,56.39,56.42,56.38,56.41,3046.0,52.467,52.4949,52.4577,52.4856,3046.0
2020-10-08 14:40:00,56.4,56.52,56.4,56.51,12067.0,52.4763,52.5879,52.4763,52.5786,12067.0
2020-10-08 14:45:00,56.5,56.55,56.5,56.53,11667.0,52.5693,52.6158,52.5693,52.5972,11667.0
2020-10-08 14:50:00,56.53,56.56,56.48,56.56,7837.0,52.5972,52.6252,52.5507,52.6252,7837.0
2020-10-08 14:55:00,56.56,56.6,56.55,56.6,4770.0,52.6252,52.6624,52.6158,52.6624,4770.0
2020-10-08 15:00:00,56.59,56.6,56.48,56.52,7930.0,52.6531,52.6624,52.5507,52.5879,7930.0
2020-10-08 15:05:00,56.51,56.56,56.51,56.54,4113.0,52.5786,52.6252,52.5786,52.6065,4113.0
2020-10-08 15:10:00,56.53,56.54,56.46,56.52,6306.0,52.5972,52.6065,52.5321,52.5879,6306.0
2020-10-08 15:15:00,56.53,56.55,56.51,56.51,6517.0,52.5972,52.6158,52.5786,52.5786,6517.0
2020-10-08 15:20:00,56.51,56.51,56.45,56.45,8241.0,52.5786,52.5786,52.5228,52.5228,8241.0
2020-10-08 15:25:00,56.4,56.44,56.4,56.41,9699.0,52.4763,52.5135,52.4763,52.4856,9699.0
2020-10-08 15:30:00,56.41,56.44,56.37,56.38,13837.0,52.4856,52.5135,52.4484,52.4577,13837.0
2020-10-08 15:35:00,56.4,56.45,56.37,56.43,9615.0,52.4763,52.5228,52.4484,52.5042,9615.0
2020-10-08 15:40:00,56.43,56.48,56.43,56.47,8581.0,52.5042,52.5507,52.5042,52.5414,8581.0
2020-10-08 15:45:00,56.48,56.54,56.48,56.53,30008.0,52.5507,52.6065,52.5507,52.5972,30008.0
2020-10-08 15:50:00,56.52,56.55,56.48,56.49,30409.0,52.5879,52.6158,52.5507,52.56,30409.0
2020-10-08 15:55:00,56.49,56.56,56.45,56.51,68981.0,52.56,52.6252,52.5228,52.5786,68981.0
2020-10-09 09:30:00,57.85,58.07,57.82,58.06,87073.0,53.8254,54.0301,53.7975,54.0208,87073.0
2020-10-09 09:35:00,58.08,58.31,58.01,58.15,65361.0,54.0394,54.2534,53.9743,54.1045,65361.0
2020-10-09 09:40:00,58.17,58.25,58.0,58.02,65127.0,54.1231,54.1976,53.965,53.9836,65127.0
2020-10-09 09:45:00,58.02,58.15,57.96,58.12,15200.0,53.9836,54.1045,53.9278,54.0766,15200.0
2020-10-09 09:50:00,58.15,58.37,58.1,58.36,17545.0,54.1045,54.3092,54.058,54.2999,17545.0
2020-10-09 09:55:00,58.36,58.46,58.29,58.42,22514.0,54.2999,54.393,54.2348,54.3558,22514.0
2020-10-09 10:00:00,58.41,58.8,58.36,58.72,81822.0,54.3464,54.7093,54.2999,54.6349,81822.0
2020-10-09 10:05:00,58.72,58.83,58.62,58.68,40123.0,54.6349,54.7372,54.5418,54.5977,40123.0
2020-10-09 10:10:00,58.72,58.81,58.54,58.58,12192.0,54.6349,54.7186,54.4674,54.5046,12192.0
2020-10-09 10:15:00,58.55,58.6,58.39,58.42,24961.0,54.4767,54.5232,54.3278,54.3558,24961.0
2020-10-09 10:20:00,58.43,58.63,58.43,58.63,7884.0,54.3651,54.5511,54.3651,54.5511,7884.0
2020-10-09 10:25:00,58.65,58.68,58.58,58.6,9975.0,54.5698,54.5977,54.5046,54.5232,9975.0
2020-10-09 10:30:00,58.62,58.7,58.54,58.55,15717.0,54.5418,54.6163,54.4674,54.4767,15717.0
2020-10-09 10:35:00,58.54,58.6,58.49,58.56,5353.0,54.4674,54.5232,54.4209,54.486,5353.0
2020-10-09 10:40:00,58.57,58.6,58.49,58.56,1600.0,54.4953,54.5232,54.4209,54.486,1600.0
2020-10-09 10:45:00,58.56,58.78,58.56,58.77,14823.0,54.486,54.6907,54.486,54.6814,14823.0
2020-10-09 10:50:00,58.77,58.84,58.73,58.73,17691.0,54.6814,54.7465,54.6442,54.6442,17691.0
2020-10-09 10:55:00,58.74,58.76,58.66,58.66,12580.0,54.6535,54.6721,54.5791,54.5791,12580.0
2020-10-09 11:00:00,58.67,58.67,58.51,58.54,10397.0,54.5884,54.5884,54.4395,54.4674,10397.0
2020-10-09 11:05:00,58.54,58.72,58.54,58.72,17298.0,54.4674,54.6349,54.4674,54.6349,17298.0
2020-10-09 11:10:00,58.71,58.8,58.69,58.75,13468.0,54.6256,54.7093,54.607,54.6628,13468.0
2020-10-09 11:15:00,58.75,58.76,58.63,58.64,6817.0,54.6628,54.6721,54.5511,54.5604,6817.0
2020-10-09 11:20:00,58.65,58.66,58.47,58.51,10175.0,54.5698,54.5791,54.4023,54.4395,10175.0
2020-10-09 11:25:00,58.49,58.51,58.32,58.47,23663.0,54.4209,54.4395,54.2627,54.4023,23663.0
2020-10-09 11:30:00,58.45,58.52,58.32,58.33,8061.0,54.3837,54.4488,54.2627,54.272,8061.0
2020-10-09 11:35:00,58.33,58.4,58.27,58.27,9988.0,54.272,54.3371,54.2162,54.2162,9988.0
2020-10-09 11:40:00,58.25,58.38,58.24,58.32,10534.0,54.1976,54.3185,54.1883,54.2627,10534.0
2020-10-09 11:45:00,58.31,58.47,58.26,58.42,17551.0,54.2534,54.4023,54.2069,54.3558,17551.0
2020-10-09 11:50:00,58.42,58.52,58.26,58.29,18486.0,54.3558,54.4488,54.2069,54.2348,18486.0
2020-10-09 11:55:00,58.3,58.31,58.1,58.11,30142.0,54.2441,54.2534,54.058,54.0673,30142.0
2020-10-09 12:00:00,58.11,58.23,58.08,58.15,15029.0,54.0673,54.179,54.0394,54.1045,15029.0
2020-10-09 12:05:00,58.19,58.33,58.18,58.33,14464.0,54.1418,54.272,54.1324,54.272,14464.0
2020-10-09 12:10:00,58.33,58.43,58.3,58.43,8297.0,54.272,54.3651,54.2441,54.3651,8297.0
2020-10-09 12:15:00,58.42,58.5,58.4,58.5,16680.0,54.3558,54.4302,54.3371,54.4302,16680.0
2020-10-09 12:20:00,58.5,58.66,58.5,58.57,29880.0,54.4302,54.5791,54.4302,54.4953,29880.0
2020-10-09 12:25:00,58.6,58.64,58.51,58.56,14223.0,54.5232,54.5604,54.4395,54.486,14223.0
2020-10-09 12:30:00,58.59,58.65,58.53,58.58,9120.0,54.5139,54.5698,54.4581,54.5046,9120.0
2020-10-09 12:35:00,58.6,58.71,58.6,58.7,8402.0,54.5232,54.6256,54.5232,54.6163,8402.0
2020-10-09 12:40:00,58.71,58.73,58.64,58.71,12433.0,54.6256,54.6442,54.5604,54.6256,12433.0
2020-10-09 12:45:00,58.74,58.89,58.71,58.85,16166.0,54.6535,54.7931,54.6256,54.7558,16166.0
2020-10-09 12:50:00,58.86,58.94,58.78,58.94,8610.0,54.7651,54.8396,54.6907,54.8396,8610.0
2020-10-09 12:55:00,58.94,58.96,58.85,58.93,14814.0,54.8396,54.8582,54.7558,54.8303,14814.0
2020-10-09 13:00:00,58.94,58.98,58.9,58.97,11325.0,54.8396,54.8768,54.8024,54.8675,11325.0
2020-10-09 13:05:00,58.97,59.0,58.92,58.92,14676.0,54.8675,54.8954,54.821,54.821,14676.0
2020-10-09 13:10:00,58.92,59.0,58.92,59.0,12850.0,54.821,54.8954,54.821,54.8954,12850.0
2020-10-09 13:15:00,59.0,59.02,58.94,59.02,19611.0,54.8954,54.914,54.8396,54.914,19611.0
2020-10-09 13:20:00,59.02,59.06,58.8,58.8,29150.0,54.914,54.9512,54.7093,54.7093,29150.0
2020-10-09 13:25:00,58.79,58.87,58.78,58.83,14659.0,54.7,54.7744,54.6907,54.7372,14659.0
2020-10-09 13:30:00,58.83,58.93,58.83,58.92,13735.0,54.7372,54.8303,54.7372,54.821,13735.0
2020-10-09 13:35:00,58.92,58.92,58.87,58.89,7957.0,54.821,54.821,54.7744,54.7931,7957.0
2020-10-09 13:40:00,58.9,58.9,58.71,58.77,12516.0,54.8024,54.8024,54.6256,54.6814,12516.0
2020-10-09 13:45:00,58.75,58.96,58.73,58.94,11186.0,54.6628,54.8582,54.6442,54.8396,11186.0
2020-10-09 13:50:00,58.93,58.98,58.91,58.96,11141.0,54.8303,54.8768,54.8117,54.8582,11141.0
2020-10-09 13:55:00,58.97,59.0,58.9,58.93,8794.0,54.8675,54.8954,54.8024,54.8303,8794.0
2020-10-09 14:00:00,58.94,58.96,58.86,58.9,8948.0,54.8396,54.8582,54.7651,54.8024,8948.0
2020-10-09 14:05:00,58.9,59.01,58.9,58.93,10394.0,54.8024,54.9047,54.8024,54.8303,10394.0
2020-10-09 14:10:00,58.92,59.02,58.92,58.99,17475.0,54.821,54.914,54.821,54.8861,17475.0
2020-10-09 14:15:00,58.98,59.08,58.98,59.07,18889.0,54.8768,54.9698,54.8768,54.9605,18889.0
2020-10-09 14:20:00,59.07,59.17,59.04,59.17,27851.0,54.9605,55.0536,54.9326,55.0536,27851.0
2020-10-09 14:25:00,59.16,59.19,59.13,59.17,18174.0,55.0443,55.0722,55.0164,55.0536,18174.0
2020-10-09 14:30:00,59.15,59.25,59.14,59.2,42950.0,55.035,55.128,55.0257,55.0815,42950.0
2020-10-09 14:35:00,59.2,59.22,59.12,59.13,25793.0,55.0815,55.1001,55.0071,55.0164,25793.0
2020-10-09 14:40:00,59.12,59.22,59.04,59.22,26687.0,55.0071,55.1001,54.9326,55.1001,26687.0
2020-10-09 14:45:00,59.22,59.22,59.14,59.18,11918.0,55.1001,55.1001,55.0257,55.0629,11918.0
2020-10-09 14:50:00,59.17,59.17,59.06,59.13,19050.0,55.0536,55.0536,54.9512,55.0164,19050.0
2020-10-09 14:55:00,59.13,59.21,59.1,59.17,26849.0,55.0164,55.0908,54.9884,55.0536,26849.0
2020-10-09 15:00:00,59.17,59.17,59.09,59.12,50690.0,55.0536,55.0536,54.9791,55.0071,50690.0
2020-10-09 15:05:00,59.12,59.17,59.11,59.15,27106.0,55.0071,55.0536,54.9977,55.035,27106.0
2020-10-09 15:10:00,59.16,59.21,59.16,59.19,23305.0,55.0443,55.0908,55.0443,55.0722,23305.0
2020-10-09 15:15:00,59.2,59.29,59.18,59.28,25097.0,55.0815,55.1652,55.0629,55.1559,25097.0
2020-10-09 15:20:00,59.29,59.32,59.25,59.26,29349.0,55.1652,55.1931,55.128,55.1373,29349.0
2020-10-09 15:25:00,59.26,59.29,59.22,59.28,70078.0,55.1373,55.1652,55.1001,55.1559,70078.0
2020-10-09 15:30:00,59.3,59.47,59.3,59.46,46064.0,55.1745,55.3327,55.1745,55.3234,46064.0
2020-10-09 15:35:00,59.47,59.49,59.44,59.49,63315.0,55.3327,55.3513,55.3048,55.3513,63315.0
2020-10-09 15:40:00,59.49,59.54,59.48,59.51,39526.0,55.3513,55.3978,55.342,55.3699,39526.0
2020-10-09 15:45:00,59.51,59.59,59.48,59.55,46611.0,55.3699,55.4444,55.342,55.4071,46611.0
2020-10-09 15:50:00,59.55,59.56,59.37,59.43,93181.0,55.4071,55.4164,55.2397,55.2955,93181.0
2020-10-09 15:55:00,59.43,59.56,59.39,59.52,204672.0,55.2955,55.4164,55.2583,55.3792,204672.0
2020-10-12 09:30:00,59.13,59.15,58.76,58.8,89768.0,55.0164,55.035,54.6721,54.7093,89768.0
2020-10-12 09:35:00,58.79,58.87,58.66,58.73,31774.0,54.7,54.7744,54.5791,54.6442,31774.0
2020-10-12 09:40:00,58.74,59.0,58.59,58.94,34793.0,54.6535,54.8954,54.5139,54.8396,34793.0
2020-10-12 09:45:00,58.89,59.02,58.83,59.02,11577.0,54.7931,54.914,54.7372,54.914,11577.0
2020-10-12 09:50:00,58.98,58.99,58.88,58.94,6680.0,54.8768,54.8861,54.7837,54.8396,6680.0
2020-10-12 09:55:00,58.9,59.29,58.9,59.28,17989.0,54.8024,55.1652,54.8024,55.1559,17989.0
2020-10-12 10:00:00,59.28,59.39,59.22,59.35,20802.0,55.1559,55.2583,55.1001,55.2211,20802.0
2020-10-12 10:05:00,59.36,59.39,59.18,59.22,9250.0,55.2304,55.2583,55.0629,55.1001,9250.0
2020-10-12 10:10:00,59.22,59.42,59.22,59.39,2300.0,55.1001,55.2862,55.1001,55.2583,2300.0
2020-10-12 10:15:00,59.31,59.35,59.26,59.29,6005.0,55.1838,55.2211,55.1373,55.1652,6005.0
2020-10-12 10:20:00,59.28,59.29,59.2,59.22,10921.0,55.1559,55.1652,55.0815,55.1001,10921.0
2020-10-12 10:25:00,59.2,59.23,59.0,59.12,15183.0,55.0815,55.1094,54.8954,55.0071,15183.0
2020-10-12 10:30:00,59.13,59.13,58.99,59.02,5300.0,55.0164,55.0164,54.8861,54.914,5300.0
2020-10-12 10:35:00,59.04,59.07,58.83,58.83,4700.0,54.9326,54.9605,54.7372,54.7372,4700.0
2020-10-12 10:40:00,58.82,59.12,58.81,59.11,6022.0,54.7279,55.0071,54.7186,54.9977,6022.0
2020-10-12 10:45:00,59.06,59.12,59.0,59.09,2827.0,54.9512,55.0071,54.8954,54.9791,2827.0
2020-10-12 10:50:00,59.08,59.17,59.08,59.13,3200.0,54.9698,55.0536,54.9698,55.0164,3200.0
2020-10-12 10:55:00,59.12,59.17,59.03,59.07,4350.0,55.0071,55.0536,54.9233,54.9605,4350.0
2020-10-12 11:00:00,59.09,59.1,58.97,59.09,5499.0,54.9791,54.9884,54.8675,54.9791,5499.0
2020-10-12 11:05:00,59.08,59.18,59.07,59.16,4482.0,54.9698,55.0629,54.9605,55.0443,4482.0
2020-10-12 11:10:00,59.15,59.16,59.08,59.08,3004.0,55.035,55.0443,54.9698,54.9698,3004.0
2020-10-12 11:15:00,59.08,59.08,58.98,59.03,7422.0,54.9698,54.9698,54.8768,54.9233,7422.0
2020-10-12 11:20:00,59.03,59.03,58.99,59.02,1700.0,54.9233,54.9233,54.8861,54.914,1700.0
2020-10-12 11:25:00,58.98,59.09,58.98,59.09,2100.0,54.8768,54.9791,54.8768,54.9791,2100.0
2020-10-12 11:30:00,59.09,59.13,59.09,59.12,2200.0,54.9791,55.0164,54.9791,55.0071,2200.0
2020-10-12 11:35:00,59.12,59.18,59.12,59.17,1700.0,55.0071,55.0629,55.0071,55.0536,1700.0
2020-10-12 11:40:00,59.15,59.2,59.15,59.17,2417.0,55.035,55.0815,55.035,55.0536,2417.0
2020-10-12 11:45:00,59.2,59.25,59.2,59.25,4342.0,55.0815,55.128,55.0815,55.128,4342.0
2020-10-12 11:50:00,59.24,59.26,59.23,59.26,3231.0,55.1187,55.1373,55.1094,55.1373,3231.0
2020-10-12 11:55:00,59.27,59.36,59.27,59.36,3400.0,55.1466,55.2304,55.1466,55.2304,3400.0
2020-10-12 12:00:00,59.38,59.4,59.33,59.36,3654.0,55.249,55.2676,55.2024,55.2304,3654.0
2020-10-12 12:05:00,59.38,59.47,59.35,59.46,7531.0,55.249,55.3327,55.2211,55.3234,7531.0
2020-10-12 12:10:00,59.46,59.56,59.45,59.56,7101.0,55.3234,55.4164,55.3141,55.4164,7101.0
2020-10-12 12:15:00,59.59,59.59,59.52,59.56,1488.0,55.4444,55.4444,55.3792,55.4164,1488.0
2020-10-12 12:20:00,59.55,59.62,59.54,59.62,1828.0,55.4071,55.4723,55.3978,55.4723,1828.0
2020-10-12 12:25:00,59.6,59.66,59.57,59.66,2322.0,55.4537,55.5095,55.4257,55.5095,2322.0
2020-10-12 12:30:00,59.66,59.69,59.63,59.64,3000.0,55.5095,55.5374,55.4816,55.4909,3000.0
2020-10-12 12:35:00,59.67,59.79,59.67,59.74,4854.0,55.5188,55.6304,55.5188,55.5839,4854.0
2020-10-12 12:40:00,59.77,59.8,59.72,59.79,2740.0,55.6118,55.6397,55.5653,55.6304,2740.0
2020-10-12 12:45:00,59.78,59.84,59.78,59.84,3500.0,55.6211,55.677,55.6211,55.677,3500.0
2020-10-12 12:50:00,59.84,59.84,59.76,59.78,1491.0,55.677,55.677,55.6025,55.6211,1491.0
2020-10-12 12:55:00,59.79,59.79,59.77,59.77,990.0,55.6304,55.6304,55.6118,55.6118,990.0
2020-10-12 13:00:00,59.78,59.8,59.64,59.64,8839.0,55.6211,55.6397,55.4909,55.4909,8839.0
2020-10-12 13:05:00,59.64,59.65,59.57,59.63,4500.0,55.4909,55.5002,55.4257,55.4816,4500.0
2020-10-12 13:10:00,59.65,59.7,59.65,59.7,2500.0,55.5002,55.5467,55.5002,55.5467,2500.0
2020-10-12 13:15:00,59.73,59.79,59.73,59.75,3500.0,55.5746,55.6304,55.5746,55.5932,3500.0
2020-10-12 13:20:00,59.72,59.73,59.69,59.71,3600.0,55.5653,55.5746,55.5374,55.556,3600.0
2020-10-12 13:25:00,59.69,59.72,59.58,59.58,4773.0,55.5374,55.5653,55.4351,55.4351,4773.0
2020-10-12 13:30:00,59.58,59.66,59.58,59.63,4510.0,55.4351,55.5095,55.4351,55.4816,4510.0
2020-10-12 13:35:00,59.61,59.63,59.56,59.56,2600.0,55.463,55.4816,55.4164,55.4164,2600.0
2020-10-12 13:40:00,59.56,59.59,59.49,59.51,4372.0,55.4164,55.4444,55.3513,55.3699,4372.0
2020-10-12 13:45:00,59.53,59.55,59.46,59.49,2321.0,55.3885,55.4071,55.3234,55.3513,2321.0
2020-10-12 13:50:00,59.55,59.55,59.53,59.54,460.0,55.4071,55.4071,55.3885,55.3978,460.0
2020-10-12 13:55:00,59.51,59.58,59.51,59.57,1699.0,55.3699,55.4351,55.3699,55.4257,1699.0
2020-10-12 14:00:00,59.58,59.58,59.51,59.51,1423.0,55.4351,55.4351,55.3699,55.3699,1423.0
2020-10-12 14:05:00,59.5,59.51,59.41,59.45,2300.0,55.3606,55.3699,55.2769,55.3141,2300.0
2020-10-12 14:10:00,59.38,59.39,59.18,59.19,18830.0,55.249,55.2583,55.0629,55.0722,18830.0
2020-10-12 14:15:00,59.23,59.36,59.23,59.36,8289.0,55.1094,55.2304,55.1094,55.2304,8289.0
2020-10-12 14:20:00,59.3,59.31,59.23,59.23,5185.0,55.1745,55.1838,55.1094,55.1094,5185.0
2020-10-12 14:25:00,59.2,59.2,59.14,59.18,5850.0,55.0815,55.0815,55.0257,55.0629,5850.0
2020-10-12 14:30:00,59.19,59.22,59.16,59.21,9021.0,55.0722,55.1001,55.0443,55.0908,9021.0
2020-10-12 14:35:00,59.19,59.19,59.02,59.03,21278.0,55.0722,55.0722,54.914,54.9233,21278.0
2020-10-12 14:40:00,59.04,59.08,59.03,59.08,12604.0,54.9326,54.9698,54.9233,54.9698,12604.0
2020-10-12 14:45:00,59.08,59.15,59.08,59.15,9751.0,54.9698,55.035,54.9698,55.035,9751.0
2020-10-12 14:50:00,59.15,59.19,59.13,59.15,13198.0,55.035,55.0722,55.0164,55.035,13198.0
2020-10-12 14:55:00,59.17,59.22,59.14,59.22,11300.0,55.0536,55.1001,55.0257,55.1001,11300.0
2020-10-12 15:00:00,59.22,59.24,59.12,59.18,13927.0,55.1001,55.1187,55.0071,55.0629,13927.0
2020-10-12 15:05:00,59.17,59.26,59.17,59.18,12266.0,55.0536,55.1373,55.0536,55.0629,12266.0
2020-10-12 15:10:00,59.18,59.24,59.18,59.21,9452.0,55.0629,55.1187,55.0629,55.0908,9452.0
2020-10-12 15:15:00,59.21,59.28,59.14,59.14,19912.0,55.0908,55.1559,55.0257,55.0257,19912.0
2020-10-12 15:20:00,59.15,59.26,59.15,59.26,8700.0,55.035,55.1373,55.035,55.1373,8700.0
2020-10-12 15:25:00,59.27,59.34,59.27,59.32,18916.0,55.1466,55.2117,55.1466,55.1931,18916.0
2020-10-12 15:30:00,59.33,59.37,59.27,59.27,22378.0,55.2024,55.2397,55.1466,55.1466,22378.0
2020-10-12 15:35:00,59.28,59.35,59.26,59.33,11164.0,55.1559,55.2211,55.1373,55.2024,11164.0
2020-10-12 15:40:00,59.33,59.37,59.3,59.36,19848.0,55.2024,55.2397,55.1745,55.2304,19848.0
2020-10-12 15:45:00,59.35,59.35,59.26,59.26,26071.0,55.2211,55.2211,55.1373,55.1373,26071.0
2020-10-12 15:50:00,59.25,59.26,59.08,59.18,40528.0,55.128,55.1373,54.9698,55.0629,40528.0
2020-10-12 15:55:00,59.16,59.25,59.14,59.25,51910.0,55.0443,55.128,55.0257,55.128,51910.0
2020-10-13 09:30:00,58.01,58.01,57.34,57.55,106650.0,53.9743,53.9743,53.3509,53.5463,106650.0
2020-10-13 09:35:00,57.52,57.61,57.27,57.34,44911.0,53.5184,53.6021,53.2858,53.3509,44911.0
2020-10-13 09:40:00,57.4,57.5,57.22,57.31,43695.0,53.4067,53.4998,53.2392,53.323,43695.0
2020-10-13 09:45:00,57.29,57.46,57.26,57.41,29741.0,53.3044,53.4625,53.2765,53.416,29741.0
2020-10-13 09:50:00,57.39,57.4,57.12,57.15,58048.0,53.3974,53.4067,53.1462,53.1741,58048.0
2020-10-13 09:55:00,57.18,57.63,57.13,57.6,20634.0,53.202,53.6207,53.1555,53.5928,20634.0
2020-10-13 10:00:00,57.53,57.53,57.18,57.34,37379.0,53.5277,53.5277,53.202,53.3509,37379.0
2020-10-13 10:05:00,57.27,57.51,57.21,57.37,70552.0,53.2858,53.5091,53.2299,53.3788,70552.0
2020-10-13 10:10:00,57.37,57.38,57.09,57.13,33174.0,53.3788,53.3881,53.1183,53.1555,33174.0
2020-10-13 10:15:00,57.17,57.39,57.1,57.37,11417.0,53.1927,53.3974,53.1276,53.3788,11417.0
2020-10-13 10:20:00,57.37,57.52,57.37,57.51,8217.0,53.3788,53.5184,53.3788,53.5091,8217.0
2020-10-13 10:25:00,57.51,57.66,57.46,57.59,7586.0,53.5091,53.6486,53.4625,53.5835,7586.0
2020-10-13 10:30:00,57.59,57.6,57.4,57.55,9086.0,53.5835,53.5928,53.4067,53.5463,9086.0
2020-10-13 10:35:00,57.61,57.7,57.6,57.69,23190.0,53.6021,53.6858,53.5928,53.6765,23190.0
2020-10-13 10:40:00,57.61,57.77,57.51,57.77,7656.0,53.6021,53.751,53.5091,53.751,7656.0
2020-10-13 10:45:00,57.64,57.72,57.55,57.68,19928.0,53.63,53.7045,53.5463,53.6672,19928.0
2020-10-13 10:50:00,57.68,57.72,57.57,57.65,18300.0,53.6672,53.7045,53.5649,53.6393,18300.0
2020-10-13 10:55:00,57.63,57.89,57.58,57.89,19076.0,53.6207,53.8626,53.5742,53.8626,19076.0
2020-10-13 11:00:00,57.9,57.94,57.8,57.81,14911.0,53.8719,53.9091,53.7789,53.7882,14911.0
2020-10-13 11:05:00,57.81,57.88,57.78,57.79,3816.0,53.7882,53.8533,53.7603,53.7696,3816.0
2020-10-13 11:10:00,57.75,57.78,57.71,57.78,4999.0,53.7324,53.7603,53.6951,53.7603,4999.0
2020-10-13 11:15:00,57.8,57.8,57.64,57.65,4595.0,53.7789,53.7789,53.63,53.6393,4595.0
2020-10-13 11:20:00,57.66,57.84,57.65,57.79,8095.0,53.6486,53.8161,53.6393,53.7696,8095.0
2020-10-13 11:25:00,57.79,57.82,57.73,57.74,2893.0,53.7696,53.7975,53.7138,53.7231,2893.0
2020-10-13 11:30:00,57.75,57.98,57.74,57.97,11839.0,53.7324,53.9464,53.7231,53.9371,11839.0
2020-10-13 11:35:00,57.95,58.04,57.93,58.0,9700.0,53.9184,54.0022,53.8998,53.965,9700.0
2020-10-13 11:40:00,58.01,58.04,57.89,57.89,3253.0,53.9743,54.0022,53.8626,53.8626,3253.0
2020-10-13 11:45:00,57.88,57.88,57.77,57.8,8039.0,53.8533,53.8533,53.751,53.7789,8039.0
2020-10-13 11:50:00,57.81,57.87,57.8,57.85,3397.0,53.7882,53.844,53.7789,53.8254,3397.0
2020-10-13 11:55:00,57.79,57.89,57.79,57.89,4050.0,53.7696,53.8626,53.7696,53.8626,4050.0
2020-10-13 12:00:00,57.86,57.86,57.74,57.75,7813.0,53.8347,53.8347,53.7231,53.7324,7813.0
2020-10-13 12:05:00,57.76,57.93,57.76,57.93,7556.0,53.7417,53.8998,53.7417,53.8998,7556.0
2020-10-13 12:10:00,57.93,57.96,57.83,57.95,17563.0,53.8998,53.9278,53.8068,53.9184,17563.0
2020-10-13 12:15:00,57.97,58.0,57.88,57.9,6805.0,53.9371,53.965,53.8533,53.8719,6805.0
2020-10-13 12:20:00,57.89,57.93,57.86,57.9,6061.0,53.8626,53.8998,53.8347,53.8719,6061.0
2020-10-13 12:25:00,57.9,57.99,57.88,57.97,10749.0,53.8719,53.9557,53.8533,53.9371,10749.0
2020-10-13 12:30:00,57.95,57.95,57.89,57.92,6469.0,53.9184,53.9184,53.8626,53.8905,6469.0
2020-10-13 12:35:00,57.91,57.91,57.75,57.75,10542.0,53.8812,53.8812,53.7324,53.7324,10542.0
2020-10-13 12:40:00,57.76,57.77,57.7,57.7,4778.0,53.7417,53.751,53.6858,53.6858,4778.0
2020-10-13 12:45:00,57.71,57.79,57.69,57.76,4649.0,53.6951,53.7696,53.6765,53.7417,4649.0
2020-10-13 12:50:00,57.76,57.81,57.75,57.76,6798.0,53.7417,53.7882,53.7324,53.7417,6798.0
2020-10-13 12:55:00,57.75,57.75,57.63,57.68,9095.0,53.7324,53.7324,53.6207,53.6672,9095.0
2020-10-13 13:00:00,57.69,57.69,57.63,57.64,6742.0,53.6765,53.6765,53.6207,53.63,6742.0
2020-10-13 13:05:00,57.63,57.66,57.49,57.5,12313.0,53.6207,53.6486,53.4905,53.4998,12313.0
2020-10-13 13:10:00,57.52,57.69,57.52,57.63,4912.0,53.5184,53.6765,53.5184,53.6207,4912.0
2020-10-13 13:15:00,57.64,57.81,57.64,57.76,9656.0,53.63,53.7882,53.63,53.7417,9656.0
2020-10-13 13:20:00,57.76,57.77,57.69,57.77,15096.0,53.7417,53.751,53.6765,53.751,15096.0
2020-10-13 13:25:00,57.77,57.84,57.76,57.84,11161.0,53.751,53.8161,53.7417,53.8161,11161.0
2020-10-13 13:30:00,57.84,57.86,57.8,57.82,4401.0,53.8161,53.8347,53.7789,53.7975,4401.0
2020-10-13 13:35:00,57.82,57.92,57.81,57.91,6144.0,53.7975,53.8905,53.7882,53.8812,6144.0
2020-10-13 13:40:00,57.9,57.91,57.87,57.89,6805.0,53.8719,53.8812,53.844,53.8626,6805.0
2020-10-13 13:45:00,57.88,57.94,57.85,57.94,11338.0,53.8533,53.9091,53.8254,53.9091,11338.0
2020-10-13 13:50:00,57.95,57.99,57.95,57.99,7189.0,53.9184,53.9557,53.9184,53.9557,7189.0
2020-10-13 13:55:00,57.98,57.98,57.85,57.89,11415.0,53.9464,53.9464,53.8254,53.8626,11415.0
2020-10-13 14:00:00,57.86,57.91,57.78,57.91,11371.0,53.8347,53.8812,53.7603,53.8812,11371.0
2020-10-13 14:05:00,57.91,57.91,57.79,57.9,11906.0,53.8812,53.8812,53.7696,53.8719,11906.0
2020-10-13 14:10:00,57.91,58.18,57.9,58.15,24519.0,53.8812,54.1324,53.8719,54.1045,24519.0
2020-10-13 14:15:00,58.15,58.19,58.1,58.17,8016.0,54.1045,54.1418,54.058,54.1231,8016.0
2020-10-13 14:20:00,58.17,58.27,58.17,58.24,14950.0,54.1231,54.2162,54.1231,54.1883,14950.0
2020-10-13 14:25:00,58.21,58.3,58.19,58.26,27483.0,54.1604,54.2441,54.1418,54.2069,27483.0
2020-10-13 14:30:00,58.27,58.31,58.07,58.31,26382.0,54.2162,54.2534,54.0301,54.2534,26382.0
2020-10-13 14:35:00,58.27,58.38,58.26,58.35,18648.0,54.2162,54.3185,54.2069,54.2906,18648.0
2020-10-13 14:40:00,58.34,58.39,58.29,58.39,13343.0,54.2813,54.3278,54.2348,54.3278,13343.0
2020-10-13 14:45:00,58.39,58.44,58.3,58.38,15194.0,54.3278,54.3744,54.2441,54.3185,15194.0
2020-10-13 14:50:00,58.39,58.39,58.31,58.34,18011.0,54.3278,54.3278,54.2534,54.2813,18011.0
2020-10-13 14:55:00,58.37,58.52,58.33,58.51,23576.0,54.3092,54.4488,54.272,54.4395,23576.0
2020-10-13 15:00:00,58.49,58.51,58.45,58.49,11802.0,54.4209,54.4395,54.3837,54.4209,11802.0
2020-10-13 15:05:00,58.49,58.56,58.47,58.55,14439.0,54.4209,54.486,54.4023,54.4767,14439.0
2020-10-13 15:10:00,58.54,58.62,58.52,58.61,14874.0,54.4674,54.5418,54.4488,54.5325,14874.0
2020-10-13 15:15:00,58.61,58.65,58.57,58.65,10406.0,54.5325,54.5698,54.4953,54.5698,10406.0
2020-10-13 15:20:00,58.65,58.69,58.61,58.68,8313.0,54.5698,54.607,54.5325,54.5977,8313.0
2020-10-13 15:25:00,58.67,58.67,58.54,58.6,14724.0,54.5884,54.5884,54.4674,54.5232,14724.0
2020-10-13 15:30:00,58.61,58.66,58.61,58.62,9920.0,54.5325,54.5791,54.5325,54.5418,9920.0
2020-10-13 15:35:00,58.62,58.64,58.5,58.54,20979.0,54.5418,54.5604,54.4302,54.4674,20979.0
2020-10-13 15:40:00,58.54,58.59,58.41,58.42,22854.0,54.4674,54.5139,54.3464,54.3558,22854.0
2020-10-13 15:45:00,58.41,58.45,58.32,58.34,23011.0,54.3464,54.3837,54.2627,54.2813,23011.0
2020-10-13 15:50:00,58.35,58.4,58.34,58.35,13069.0,54.2906,54.3371,54.2813,54.2906,13069.0
2020-10-13 15:55:00,58.37,58.42,58.22,58.25,138897.0,54.3092,54.3558,54.1697,54.1976,138897.0
2020-10-14 09:30:00,59.11,59.45,59.0,59.12,72247.0,54.9977,55.3141,54.8954,55.0071,72247.0
2020-10-14 09:35:00,59.07,59.07,58.77,58.9,50025.0,54.9605,54.9605,54.6814,54.8024,50025.0
2020-10-14 09:40:00,58.93,59.21,58.92,59.21,29454.0,54.8303,55.0908,54.821,55.0908,29454.0
2020-10-14 09:45:00,59.22,59.43,59.22,59.25,14417.0,55.1001,55.2955,55.1001,55.128,14417.0
2020-10-14 09:50:00,59.26,59.44,59.19,59.43,18570.0,55.1373,55.3048,55.0722,55.2955,18570.0
2020-10-14 09:55:00,59.4,59.51,59.3,59.48,35028.0,55.2676,55.3699,55.1745,55.342,35028.0
2020-10-14 10:00:00,59.44,59.46,59.26,59.46,17226.0,55.3048,55.3234,55.1373,55.3234,17226.0
2020-10-14 10:05:00,59.42,59.59,59.41,59.51,38808.0,55.2862,55.4444,55.2769,55.3699,38808.0
2020-10-14 10:10:00,59.49,59.57,59.34,59.34,18519.0,55.3513,55.4257,55.2117,55.2117,18519.0
2020-10-14 10:15:00,59.33,59.44,59.18,59.23,14238.0,55.2024,55.3048,55.0629,55.1094,14238.0
2020-10-14 10:20:00,59.22,59.25,59.19,59.23,4760.0,55.1001,55.128,55.0722,55.1094,4760.0
2020-10-14 10:25:00,59.25,59.29,58.99,59.07,14687.0,55.128,55.1652,54.8861,54.9605,14687.0
2020-10-14 10:30:00,59.06,59.12,58.96,59.05,10571.0,54.9512,55.0071,54.8582,54.9419,10571.0
2020-10-14 10:35:00,59.06,59.28,59.02,59.26,7810.0,54.9512,55.1559,54.914,55.1373,7810.0
2020-10-14 10:40:00,59.27,59.27,59.13,59.24,6435.0,55.1466,55.1466,55.0164,55.1187,6435.0
2020-10-14 10:45:00,59.24,59.25,59.13,59.16,13160.0,55.1187,55.128,55.0164,55.0443,13160.0
2020-10-14 10:50:00,59.2,59.38,59.19,59.34,10235.0,55.0815,55.249,55.0722,55.2117,10235.0
2020-10-14 10:55:00,59.33,59.35,59.21,59.35,16139.0,55.2024,55.2211,55.0908,55.2211,16139.0
2020-10-14 11:00:00,59.38,59.6,59.38,59.6,17609.0,55.249,55.4537,55.249,55.4537,17609.0
2020-10-14 11:05:00,59.6,59.69,59.56,59.67,18643.0,55.4537,55.5374,55.4164,55.5188,18643.0
2020-10-14 11:10:00,59.7,59.76,59.67,59.68,12173.0,55.5467,55.6025,55.5188,55.5281,12173.0
2020-10-14 11:15:00,59.67,59.83,59.67,59.8,21455.0,55.5188,55.6677,55.5188,55.6397,21455.0
2020-10-14 11:20:00,59.82,59.94,59.8,59.94,14085.0,55.6584,55.77,55.6397,55.77,14085.0
2020-10-14 11:25:00,59.95,60.09,59.95,59.98,40890.0,55.7793,55.9096,55.7793,55.8072,40890.0
2020-10-14 11:30:00,60.01,60.03,59.75,59.75,20148.0,55.8351,55.8537,55.5932,55.5932,20148.0
2020-10-14 11:35:00,59.76,59.98,59.76,59.94,14319.0,55.6025,55.8072,55.6025,55.77,14319.0
2020-10-14 11:40:00,59.93,60.04,59.91,59.95,30754.0,55.7607,55.863,55.7421,55.7793,30754.0
2020-10-14 11:45:00,59.94,59.94,59.65,59.65,11332.0,55.77,55.77,55.5002,55.5002,11332.0
2020-10-14 11:50:00,59.62,59.63,59.5,59.51,20221.0,55.4723,55.4816,55.3606,55.3699,20221.0
2020-10-14 11:55:00,59.5,59.54,59.3,59.33,29400.0,55.3606,55.3978,55.1745,55.2024,29400.0
2020-10-14 12:00:00,59.33,59.43,59.26,59.4,14733.0,55.2024,55.2955,55.1373,55.2676,14733.0
2020-10-14 12:05:00,59.41,59.45,59.19,59.21,23836.0,55.2769,55.3141,55.0722,55.0908,23836.0
2020-10-14 12:10:00,59.21,59.27,59.17,59.27,12819.0,55.0908,55.1466,55.0536,55.1466,12819.0
2020-10-14 12:15:00,59.27,59.27,59.01,59.07,27432.0,55.1466,55.1466,54.9047,54.9605,27432.0
2020-10-14 12:20:00,59.06,59.09,58.93,58.95,24135.0,54.9512,54.9791,54.8303,54.8489,24135.0
2020-10-14 12:25:00,58.92,59.09,58.92,59.05,11128.0,54.821,54.9791,54.821,54.9419,11128.0
2020-10-14 12:30:00,59.05,59.05,58.94,59.03,9693.0,54.9419,54.9419,54.8396,54.9233,9693.0
2020-10-14 12:35:00,59.02,59.16,59.01,59.16,11197.0,54.914,55.0443,54.9047,55.0443,11197.0
2020-10-14 12:40:00,59.15,59.25,59.11,59.2,12161.0,55.035,55.128,54.9977,55.0815,12161.0
2020-10-14 12:45:00,59.17,59.2,59.13,59.17,10672.0,55.0536,55.0815,55.0164,55.0536,10672.0
2020-10-14 12:50:00,59.17,59.28,59.16,59.24,3885.0,55.0536,55.1559,55.0443,55.1187,3885.0
2020-10-14 12:55:00,59.24,59.35,59.24,59.35,2917.0,55.1187,55.2211,55.1187,55.2211,2917.0
2020-10-14 13:00:00,59.34,59.54,59.34,59.48,11890.0,55.2117,55.3978,55.2117,55.342,11890.0
2020-10-14 13:05:00,59.49,59.49,59.37,59.42,4958.0,55.3513,55.3513,55.2397,55.2862,4958.0
2020-10-14 13:10:00,59.4,59.46,59.38,59.38,1511.0,55.2676,55.3234,55.249,55.249,1511.0
2020-10-14 13:15:00,59.39,59.42,59.34,59.39,2762.0,55.2583,55.2862,55.2117,55.2583,2762.0
2020-10-14 13:20:00,59.4,59.42,59.36,59.37,2468.0,55.2676,55.2862,55.2304,55.2397,2468.0
2020-10-14 13:25:00,59.38,59.48,59.38,59.47,7098.0,55.249,55.342,55.249,55.3327,7098.0
2020-10-14 13:30:00,59.48,59.49,59.3,59.3,7634.0,55.342,55.3513,55.1745,55.1745,7634.0
2020-10-14 13:35:00,59.3,59.44,59.3,59.44,9025.0,55.1745,55.3048,55.1745,55.3048,9025.0
2020-10-14 13:40:00,59.42,59.43,59.35,59.38,3721.0,55.2862,55.2955,55.2211,55.249,3721.0
2020-10-14 13:45:00,59.39,59.51,59.39,59.49,5004.0,55.2583,55.3699,55.2583,55.3513,5004.0
2020-10-14 13:50:00,59.53,59.55,59.5,59.55,8363.0,55.3885,55.4071,55.3606,55.4071,8363.0
2020-10-14 13:55:00,59.54,59.54,59.45,59.46,6168.0,55.3978,55.3978,55.3141,55.3234,6168.0
2020-10-14 14:00:00,59.47,59.54,59.46,59.5,9807.0,55.3327,55.3978,55.3234,55.3606,9807.0
2020-10-14 14:05:00,59.51,59.53,59.44,59.48,11715.0,55.3699,55.3885,55.3048,55.342,11715.0
2020-10-14 14:10:00,59.5,59.53,59.49,59.52,5180.0,55.3606,55.3885,55.3513,55.3792,5180.0
2020-10-14 14:15:00,59.51,59.51,59.31,59.31,5290.0,55.3699,55.3699,55.1838,55.1838,5290.0
2020-10-14 14:20:00,59.31,59.34,59.2,59.23,6585.0,55.1838,55.2117,55.0815,55.1094,6585.0
2020-10-14 14:25:00,59.23,59.23,59.13,59.17,10943.0,55.1094,55.1094,55.0164,55.0536,10943.0
2020-10-14 14:30:00,59.18,59.19,59.07,59.08,10966.0,55.0629,55.0722,54.9605,54.9698,10966.0
2020-10-14 14:35:00,59.09,59.12,59.05,59.07,13424.0,54.9791,55.0071,54.9419,54.9605,13424.0
2020-10-14 14:40:00,59.06,59.18,59.06,59.11,7568.0,54.9512,55.0629,54.9512,54.9977,7568.0
2020-10-14 14:45:00,59.12,59.12,59.05,59.1,9763.0,55.0071,55.0071,54.9419,54.9884,9763.0
2020-10-14 14:50:00,59.1,59.17,59.1,59.15,3787.0,54.9884,55.0536,54.9884,55.035,3787.0
2020-10-14 14:55:00,59.15,59.24,59.14,59.22,7850.0,55.035,55.1187,55.0257,55.1001,7850.0
2020-10-14 15:00:00,59.23,59.27,59.17,59.21,13248.0,55.1094,55.1466,55.0536,55.0908,13248.0
2020-10-14 15:05:00,59.19,59.21,59.13,59.13,10168.0,55.0722,55.0908,55.0164,55.0164,10168.0
2020-10-14 15:10:00,59.11,59.18,59.09,59.13,10743.0,54.9977,55.0629,54.9791,55.0164,10743.0
2020-10-14 15:15:00,59.14,59.18,59.11,59.12,13638.0,55.0257,55.0629,54.9977,55.0071,13638.0
2020-10-14 15:20:00,59.12,59.19,59.11,59.16,19060.0,55.0071,55.0722,54.9977,55.0443,19060.0
2020-10-14 15:25:00,59.15,59.23,59.13,59.22,35277.0,55.035,55.1094,55.0164,55.1001,35277.0
2020-10-14 15:30:00,59.21,59.32,59.2,59.29,13713.0,55.0908,55.1931,55.0815,55.1652,13713.0
2020-10-14 15:35:00,59.3,59.39,59.29,59.36,26940.0,55.1745,55.2583,55.1652,55.2304,26940.0
2020-10-14 15:40:00,59.37,59.52,59.37,59.52,33671.0,55.2397,55.3792,55.2397,55.3792,33671.0
2020-10-14 15:45:00,59.52,59.58,59.49,59.52,57134.0,55.3792,55.4351,55.3513,55.3792,57134.0
2020-10-14 15:50:00,59.52,59.56,59.46,59.46,27412.0,55.3792,55.4164,55.3234,55.3234,27412.0
2020-10-14 15:55:00,59.48,59.54,59.35,59.45,131880.0,55.342,55.3978,55.2211,55.3141,131880.0
2020-10-15 09:30:00,58.02,58.65,57.96,58.32,66794.0,53.9836,54.5698,53.9278,54.2627,66794.0
2020-10-15 09:35:00,58.32,58.51,58.29,58.39,16631.0,54.2627,54.4395,54.2348,54.3278,16631.0
2020-10-15 09:40:00,58.34,58.61,58.3,58.59,23452.0,54.2813,54.5325,54.2441,54.5139,23452.0
2020-10-15 09:45:00,58.52,58.7,58.33,58.38,25475.0,54.4488,54.6163,54.272,54.3185,25475.0
2020-10-15 09:50:00,58.35,58.76,58.3,58.62,42139.0,54.2906,54.6721,54.2441,54.5418,42139.0
2020-10-15 09:55:00,58.65,58.77,58.35,58.4,18321.0,54.5698,54.6814,54.2906,54.3371,18321.0
2020-10-15 10:00:00,58.36,58.37,58.05,58.1,62466.0,54.2999,54.3092,54.0115,54.058,62466.0
2020-10-15 10:05:00,58.11,58.2,57.97,58.05,20548.0,54.0673,54.1511,53.9371,54.0115,20548.0
2020-10-15 10:10:00,58.04,58.21,58.04,58.09,13289.0,54.0022,54.1604,54.0022,54.0487,13289.0
2020-10-15 10:15:00,58.07,58.31,58.06,58.17,11419.0,54.0301,54.2534,54.0208,54.1231,11419.0
2020-10-15 10:20:00,58.09,58.36,58.07,58.16,26561.0,54.0487,54.2999,54.0301,54.1138,26561.0
2020-10-15 10:25:00,58.22,58.22,58.06,58.1,9296.0,54.1697,54.1697,54.0208,54.058,9296.0
2020-10-15 10:30:00,58.09,58.23,58.02,58.2,16223.0,54.0487,54.179,53.9836,54.1511,16223.0
2020-10-15 10:35:00,58.22,58.27,58.12,58.18,10989.0,54.1697,54.2162,54.0766,54.1324,10989.0
2020-10-15 10:40:00,58.19,58.39,58.18,58.38,28223.0,54.1418,54.3278,54.1324,54.3185,28223.0
2020-10-15 10:45:00,58.37,58.39,58.32,58.38,3151.0,54.3092,54.3278,54.2627,54.3185,3151.0
2020-10-15 10:50:00,58.4,58.53,58.38,58.48,7883.0,54.3371,54.4581,54.3185,54.4116,7883.0
2020-10-15 10:55:00,58.47,58.64,58.42,58.58,13151.0,54.4023,54.5604,54.3558,54.5046,13151.0
2020-10-15 11:00:00,58.56,58.66,58.52,58.63,9589.0,54.486,54.5791,54.4488,54.5511,9589.0
2020-10-15 11:05:00,58.64,58.71,58.62,58.68,17011.0,54.5604,54.6256,54.5418,54.5977,17011.0
2020-10-15 11:10:00,58.6,58.74,58.6,58.73,11106.0,54.5232,54.6535,54.5232,54.6442,11106.0
2020-10-15 11:15:00,58.74,58.89,58.74,58.75,13527.0,54.6535,54.7931,54.6535,54.6628,13527.0
2020-10-15 11:20:00,58.71,58.85,58.68,58.83,8540.0,54.6256,54.7558,54.5977,54.7372,8540.0
2020-10-15 11:25:00,58.83,58.95,58.83,58.88,12980.0,54.7372,54.8489,54.7372,54.7837,12980.0
2020-10-15 11:30:00,58.89,58.92,58.84,58.85,3383.0,54.7931,54.821,54.7465,54.7558,3383.0
2020-10-15 11:35:00,58.84,58.89,58.82,58.89,6717.0,54.7465,54.7931,54.7279,54.7931,6717.0
2020-10-15 11:40:00,58.95,59.04,58.95,59.02,8844.0,54.8489,54.9326,54.8489,54.914,8844.0
2020-10-15 11:45:00,59.06,59.14,58.85,58.87,10801.0,54.9512,55.0257,54.7558,54.7744,10801.0
2020-10-15 11:50:00,58.88,58.92,58.77,58.77,5757.0,54.7837,54.821,54.6814,54.6814,5757.0
2020-10-15 11:55:00,58.79,58.89,58.75,58.75,8031.0,54.7,54.7931,54.6628,54.6628,8031.0
2020-10-15 12:00:00,58.72,58.78,58.7,58.71,8163.0,54.6349,54.6907,54.6163,54.6256,8163.0
2020-10-15 12:05:00,58.75,58.83,58.71,58.76,14931.0,54.6628,54.7372,54.6256,54.6721,14931.0
2020-10-15 12:10:00,58.74,58.74,58.65,58.65,7325.0,54.6535,54.6535,54.5698,54.5698,7325.0
2020-10-15 12:15:00,58.64,58.7,58.64,58.68,2307.0,54.5604,54.6163,54.5604,54.5977,2307.0
2020-10-15 12:20:00,58.69,58.69,58.58,58.64,4701.0,54.607,54.607,54.5046,54.5604,4701.0
2020-10-15 12:25:00,58.62,58.68,58.58,58.59,4582.0,54.5418,54.5977,54.5046,54.5139,4582.0
2020-10-15 12:30:00,58.59,58.59,58.43,58.44,10451.0,54.5139,54.5139,54.3651,54.3744,10451.0
2020-10-15 12:35:00,58.45,58.57,58.45,58.56,3601.0,54.3837,54.4953,54.3837,54.486,3601.0
2020-10-15 12:40:00,58.56,58.59,58.5,58.5,6384.0,54.486,54.5139,54.4302,54.4302,6384.0
2020-10-15 12:45:00,58.5,58.5,58.4,58.43,10747.0,54.4302,54.4302,54.3371,54.3651,10747.0
2020-10-15 12:50:00,58.41,58.5,58.4,58.44,6268.0,54.3464,54.4302,54.3371,54.3744,6268.0
2020-10-15 12:55:00,58.45,58.52,58.45,58.48,5018.0,54.3837,54.4488,54.3837,54.4116,5018.0
2020-10-15 13:00:00,58.48,58.48,58.38,58.38,7332.0,54.4116,54.4116,54.3185,54.3185,7332.0
2020-10-15 13:05:00,58.36,58.39,58.34,58.39,5878.0,54.2999,54.3278,54.2813,54.3278,5878.0
2020-10-15 13:10:00,58.39,58.46,58.39,58.43,4325.0,54.3278,54.393,54.3278,54.3651,4325.0
2020-10-15 13:15:00,58.43,58.48,58.4,58.41,5556.0,54.3651,54.4116,54.3371,54.3464,5556.0
2020-10-15 13:20:00,58.41,58.47,58.4,58.46,7039.0,54.3464,54.4023,54.3371,54.393,7039.0
2020-10-15 13:25:00,58.46,58.53,58.46,58.47,6898.0,54.393,54.4581,54.393,54.4023,6898.0
2020-10-15 13:30:00,58.44,58.49,58.41,58.46,7384.0,54.3744,54.4209,54.3464,54.393,7384.0
2020-10-15 13:35:00,58.47,58.55,58.47,58.53,6144.0,54.4023,54.4767,54.4023,54.4581,6144.0
2020-10-15 13:40:00,58.53,58.54,58.44,58.5,8033.0,54.4581,54.4674,54.3744,54.4302,8033.0
2020-10-15 13:45:00,58.51,58.56,58.48,58.48,6142.0,54.4395,54.486,54.4116,54.4116,6142.0
2020-10-15 13:50:00,58.47,58.56,58.47,58.51,7539.0,54.4023,54.486,54.4023,54.4395,7539.0
2020-10-15 13:55:00,58.51,58.52,58.46,58.48,6175.0,54.4395,54.4488,54.393,54.4116,6175.0
2020-10-15 14:00:00,58.49,58.65,58.49,58.65,9724.0,54.4209,54.5698,54.4209,54.5698,9724.0
2020-10-15 14:05:00,58.66,58.72,58.66,58.68,5502.0,54.5791,54.6349,54.5791,54.5977,5502.0
2020-10-15 14:10:00,58.66,58.73,58.61,58.71,6183.0,54.5791,54.6442,54.5325,54.6256,6183.0
2020-10-15 14:15:00,58.72,58.77,58.72,58.73,9545.0,54.6349,54.6814,54.6349,54.6442,9545.0
2020-10-15 14:20:00,58.74,58.81,58.72,58.75,8095.0,54.6535,54.7186,54.6349,54.6628,8095.0
2020-10-15 14:25:00,58.74,58.78,58.7,58.73,11542.0,54.6535,54.6907,54.6163,54.6442,11542.0
2020-10-15 14:30:00,58.72,58.77,58.71,58.75,11001.0,54.6349,54.6814,54.6256,54.6628,11001.0
2020-10-15 14:35:00,58.75,58.75,58.61,58.62,10211.0,54.6628,54.6628,54.5325,54.5418,10211.0
2020-10-15 14:40:00,58.62,58.7,58.61,58.67,9528.0,54.5418,54.6163,54.5325,54.5884,9528.0
2020-10-15 14:45:00,58.66,58.67,58.62,58.62,8837.0,54.5791,54.5884,54.5418,54.5418,8837.0
2020-10-15 14:50:00,58.63,58.73,58.63,58.69,14324.0,54.5511,54.6442,54.5511,54.607,14324.0
2020-10-15 14:55:00,58.69,58.72,58.62,58.65,8743.0,54.607,54.6349,54.5418,54.5698,8743.0
2020-10-15 15:00:00,58.65,58.72,58.64,58.67,19339.0,54.5698,54.6349,54.5604,54.5884,19339.0
2020-10-15 15:05:00,58.65,58.66,58.58,58.59,13456.0,54.5698,54.5791,54.5046,54.5139,13456.0
2020-10-15 15:10:00,58.6,58.62,58.54,58.61,17904.0,54.5232,54.5418,54.4674,54.5325,17904.0
2020-10-15 15:15:00,58.62,58.63,58.58,58.6,16219.0,54.5418,54.5511,54.5046,54.5232,16219.0
2020-10-15 15:20:00,58.59,58.67,58.57,58.66,16230.0,54.5139,54.5884,54.4953,54.5791,16230.0
2020-10-15 15:25:00,58.66,58.69,58.62,58.67,11571.0,54.5791,54.607,54.5418,54.5884,11571.0
2020-10-15 15:30:00,58.65,58.66,58.6,58.62,18972.0,54.5698,54.5791,54.5232,54.5418,18972.0
2020-10-15 15:35:00,58.62,58.67,58.62,58.63,13166.0,54.5418,54.5884,54.5418,54.5511,13166.0
2020-10-15 15:40:00,58.63,58.65,58.6,58.6,18714.0,54.5511,54.5698,54.5232,54.5232,18714.0
2020-10-15 15:45:00,58.61,58.66,58.57,58.63,23453.0,54.5325,54.5791,54.4953,54.5511,23453.0
2020-10-15 15:50:00,58.63,58.68,58.57,58.59,19105.0,54.5511,54.5977,54.4953,54.5139,19105.0
2020-10-15 15:55:00,58.58,58.6,58.48,58.56,75081.0,54.5046,54.5232,54.4116,54.486,75081.0
2020-10-16 09:30:00,58.59,58.87,58.3,58.32,39946.0,54.5139,54.7744,54.2441,54.2627,39946.0
2020-10-16 09:35:00,58.31,58.31,58.16,58.28,15249.0,54.2534,54.2534,54.1138,54.2255,15249.0
2020-10-16 09:40:00,58.3,58.39,58.24,58.34,7184.0,54.2441,54.3278,54.1883,54.2813,7184.0
2020-10-16 09:45:00,58.36,58.57,58.36,58.37,15995.0,54.2999,54.4953,54.2999,54.3092,15995.0
2020-10-16 09:50:00,58.32,58.44,58.24,58.24,18758.0,54.2627,54.3744,54.1883,54.1883,18758.0
2020-10-16 09:55:00,58.34,58.4,58.23,58.24,5441.0,54.2813,54.3371,54.179,54.1883,5441.0
2020-10-16 10:00:00,58.26,58.36,58.2,58.32,5500.0,54.2069,54.2999,54.1511,54.2627,5500.0
2020-10-16 10:05:00,58.29,58.38,58.2,58.32,10300.0,54.2348,54.3185,54.1511,54.2627,10300.0
2020-10-16 10:10:00,58.35,58.53,58.35,58.49,17556.0,54.2906,54.4581,54.2906,54.4209,17556.0
2020-10-16 10:15:00,58.56,58.68,58.54,58.65,5700.0,54.486,54.5977,54.4674,54.5698,5700.0
2020-10-16 10:20:00,58.63,58.63,58.48,58.48,9937.0,54.5511,54.5511,54.4116,54.4116,9937.0
2020-10-16 10:25:00,58.49,58.49,58.31,58.34,9450.0,54.4209,54.4209,54.2534,54.2813,9450.0
2020-10-16 10:30:00,58.32,58.32,58.13,58.15,9565.0,54.2627,54.2627,54.0859,54.1045,9565.0
2020-10-16 10:35:00,58.13,58.19,58.06,58.19,13489.0,54.0859,54.1418,54.0208,54.1418,13489.0
2020-10-16 10:40:00,58.23,58.23,58.08,58.09,5050.0,54.179,54.179,54.0394,54.0487,5050.0
2020-10-16 10:45:00,58.1,58.11,57.82,57.83,18059.0,54.058,54.0673,53.7975,53.8068,18059.0
2020-10-16 10:50:00,57.82,57.97,57.77,57.97,9637.0,53.7975,53.9371,53.751,53.9371,9637.0
2020-10-16 10:55:00,57.96,58.01,57.92,58.01,4786.0,53.9278,53.9743,53.8905,53.9743,4786.0
2020-10-16 11:00:00,58.0,58.1,57.98,58.06,7232.0,53.965,54.058,53.9464,54.0208,7232.0
2020-10-16 11:05:00,58.08,58.08,57.95,58.0,3400.0,54.0394,54.0394,53.9184,53.965,3400.0
2020-10-16 11:10:00,57.98,58.06,57.97,58.01,4382.0,53.9464,54.0208,53.9371,53.9743,4382.0
2020-10-16 11:15:00,57.96,58.08,57.96,58.04,12900.0,53.9278,54.0394,53.9278,54.0022,12900.0
2020-10-16 11:20:00,58.03,58.03,57.81,57.84,5600.0,53.9929,53.9929,53.7882,53.8161,5600.0
2020-10-16 11:25:00,57.85,57.93,57.82,57.93,2466.0,53.8254,53.8998,53.7975,53.8998,2466.0
2020-10-16 11:30:00,58.0,58.06,57.98,58.05,1800.0,53.965,54.0208,53.9464,54.0115,1800.0
2020-10-16 11:35:00,58.02,58.11,58.0,58.02,6368.0,53.9836,54.0673,53.965,53.9836,6368.0
2020-10-16 11:40:00,57.96,58.04,57.96,58.03,4589.0,53.9278,54.0022,53.9278,53.9929,4589.0
2020-10-16 11:45:00,58.03,58.12,58.03,58.12,1600.0,53.9929,54.0766,53.9929,54.0766,1600.0
2020-10-16 11:50:00,58.13,58.19,58.13,58.19,4107.0,54.0859,54.1418,54.0859,54.1418,4107.0
2020-10-16 11:55:00,58.2,58.22,58.18,58.22,4500.0,54.1511,54.1697,54.1324,54.1697,4500.0
2020-10-16 12:00:00,58.24,58.27,58.18,58.25,11119.0,54.1883,54.2162,54.1324,54.1976,11119.0
2020-10-16 12:05:00,58.25,58.27,58.17,58.25,9387.0,54.1976,54.2162,54.1231,54.1976,9387.0
2020-10-16 12:10:00,58.22,58.23,58.17,58.2,2400.0,54.1697,54.179,54.1231,54.1511,2400.0
2020-10-16 12:15:00,58.15,58.21,58.15,58.18,1300.0,54.1045,54.1604,54.1045,54.1324,1300.0
2020-10-16 12:20:00,58.17,58.17,58.11,58.16,1315.0,54.1231,54.1231,54.0673,54.1138,1315.0
2020-10-16 12:25:00,58.16,58.26,58.16,58.22,6229.0,54.1138,54.2069,54.1138,54.1697,6229.0
2020-10-16 12:30:00,58.22,58.22,58.11,58.11,3629.0,54.1697,54.1697,54.0673,54.0673,3629.0
2020-10-16 12:35:00,58.11,58.15,58.09,58.14,1600.0,54.0673,54.1045,54.0487,54.0952,1600.0
2020-10-16 12:40:00,58.15,58.15,58.07,58.08,2197.0,54.1045,54.1045,54.0301,54.0394,2197.0
2020-10-16 12:45:00,58.08,58.15,58.08,58.15,1000.0,54.0394,54.1045,54.0394,54.1045,1000.0
2020-10-16 12:50:00,58.09,58.11,58.09,58.11,993.0,54.0487,54.0673,54.0487,54.0673,993.0
2020-10-16 12:55:00,58.1,58.16,58.1,58.16,2000.0,54.058,54.1138,54.058,54.1138,2000.0
2020-10-16 13:00:00,58.15,58.19,58.11,58.11,4070.0,54.1045,54.1418,54.0673,54.0673,4070.0
2020-10-16 13:05:00,58.13,58.24,58.08,58.24,3500.0,54.0859,54.1883,54.0394,54.1883,3500.0
2020-10-16 13:10:00,58.21,58.22,58.17,58.17,700.0,54.1604,54.1697,54.1231,54.1231,700.0
2020-10-16 13:15:00,58.15,58.16,58.14,58.16,1000.0,54.1045,54.1138,54.0952,54.1138,1000.0
2020-10-16 13:20:00,58.18,58.23,58.18,58.2,948.0,54.1324,54.179,54.1324,54.1511,948.0
2020-10-16 13:25:00,58.14,58.14,58.07,58.12,5250.0,54.0952,54.0952,54.0301,54.0766,5250.0
2020-10-16 13:30:00,58.12,58.12,58.02,58.05,3987.0,54.0766,54.0766,53.9836,54.0115,3987.0
2020-10-16 13:35:00,58.07,58.07,58.01,58.02,1511.0,54.0301,54.0301,53.9743,53.9836,1511.0
2020-10-16 13:40:00,58.01,58.03,57.93,57.93,2000.0,53.9743,53.9929,53.8998,53.8998,2000.0
2020-10-16 13:45:00,57.93,57.93,57.91,57.92,1564.0,53.8998,53.8998,53.8812,53.8905,1564.0
2020-10-16 13:50:00,57.91,57.97,57.85,57.94,6471.0,53.8812,53.9371,53.8254,53.9091,6471.0
2020-10-16 13:55:00,57.93,57.95,57.85,57.86,2100.0,53.8998,53.9184,53.8254,53.8347,2100.0
2020-10-16 14:00:00,57.87,57.91,57.86,57.87,2467.0,53.844,53.8812,53.8347,53.844,2467.0
2020-10-16 14:05:00,57.88,57.9,57.84,57.89,7974.0,53.8533,53.8719,53.8161,53.8626,7974.0
2020-10-16 14:10:00,57.88,57.91,57.81,57.91,8100.0,53.8533,53.8812,53.7882,53.8812,8100.0
2020-10-16 14:15:00,57.89,57.89,57.83,57.85,4300.0,53.8626,53.8626,53.8068,53.8254,4300.0
2020-10-16 14:20:00,57.83,57.85,57.81,57.83,1800.0,53.8068,53.8254,53.7882,53.8068,1800.0
2020-10-16 14:25:00,57.82,57.88,57.82,57.84,3800.0,53.7975,53.8533,53.7975,53.8161,3800.0
2020-10-16 14:30:00,57.85,57.87,57.84,57.85,3700.0,53.8254,53.844,53.8161,53.8254,3700.0
2020-10-16 14:35:00,57.86,57.95,57.86,57.95,5400.0,53.8347,53.9184,53.8347,53.9184,5400.0
2020-10-16 14:40:00,57.94,57.95,57.9,57.9,4400.0,53.9091,53.9184,53.8719,53.8719,4400.0
2020-10-16 14:45:00,57.91,57.93,57.83,57.89,7042.0,53.8812,53.8998,53.8068,53.8626,7042.0
2020-10-16 14:50:00,57.87,57.96,57.87,57.96,8091.0,53.844,53.9278,53.844,53.9278,8091.0
2020-10-16 14:55:00,57.96,57.99,57.96,57.99,5781.0,53.9278,53.9557,53.9278,53.9557,5781.0
2020-10-16 15:00:00,57.99,58.02,57.94,57.94,6482.0,53.9557,53.9836,53.9091,53.9091,6482.0
2020-10-16 15:05:00,57.94,57.94,57.89,57.9,3999.0,53.9091,53.9091,53.8626,53.8719,3999.0
2020-10-16 15:10:00,57.89,57.91,57.87,57.89,5507.0,53.8626,53.8812,53.844,53.8626,5507.0
2020-10-16 15:15:00,57.88,57.89,57.86,57.86,4328.0,53.8533,53.8626,53.8347,53.8347,4328.0
2020-10-16 15:20:00,57.87,57.89,57.86,57.86,4618.0,53.844,53.8626,53.8347,53.8347,4618.0
2020-10-16 15:25:00,57.83,57.86,57.82,57.84,6565.0,53.8068,53.8347,53.7975,53.8161,6565.0
2020-10-16 15:30:00,57.84,57.86,57.81,57.82,8746.0,53.8161,53.8347,53.7882,53.7975,8746.0
2020-10-16 15:35:00,57.82,57.9,57.8,57.83,37433.0,53.7975,53.8719,53.7789,53.8068,37433.0
2020-10-16 15:40:00,57.84,57.86,57.75,57.78,21860.0,53.8161,53.8347,53.7324,53.7603,21860.0
2020-10-16 15:45:00,57.78,57.85,57.77,57.84,10892.0,53.7603,53.8254,53.751,53.8161,10892.0
2020-10-16 15:50:00,57.83,57.9,57.66,57.69,32993.0,53.8068,53.8719,53.6486,53.6765,32993.0
2020-10-16 15:55:00,57.69,57.77,57.61,57.66,124506.0,53.6765,53.751,53.6021,53.6486,124506.0
2020-10-19 09:30:00,58.6,58.6,58.1,58.26,35432.0,54.5232,54.5232,54.058,54.2069,35432.0
2020-10-19 09:35:00,58.23,58.29,58.04,58.12,29779.0,54.179,54.2348,54.0022,54.0766,29779.0
2020-10-19 09:40:00,58.13,58.4,58.12,58.26,34091.0,54.0859,54.3371,54.0766,54.2069,34091.0
2020-10-19 09:45:00,58.27,58.39,58.15,58.35,7597.0,54.2162,54.3278,54.1045,54.2906,7597.0
2020-10-19 09:50:00,58.4,58.46,58.31,58.31,15598.0,54.3371,54.393,54.2534,54.2534,15598.0
2020-10-19 09:55:00,58.32,58.45,58.22,58.22,8438.0,54.2627,54.3837,54.1697,54.1697,8438.0
2020-10-19 10:00:00,58.18,58.19,58.01,58.01,9911.0,54.1324,54.1418,53.9743,53.9743,9911.0
2020-10-19 10:05:00,58.0,58.01,57.88,57.89,8469.0,53.965,53.9743,53.8533,53.8626,8469.0
2020-10-19 10:10:00,57.84,57.9,57.72,57.9,10407.0,53.8161,53.8719,53.7045,53.8719,10407.0
2020-10-19 10:15:00,57.94,58.09,57.93,58.09,3966.0,53.9091,54.0487,53.8998,54.0487,3966.0
2020-10-19 10:20:00,58.02,58.05,57.97,58.04,3842.0,53.9836,54.0115,53.9371,54.0022,3842.0
2020-10-19 10:25:00,58.02,58.23,58.02,58.18,2736.0,53.9836,54.179,53.9836,54.1324,2736.0
2020-10-19 10:30:00,58.23,58.25,58.16,58.18,4873.0,54.179,54.1976,54.1138,54.1324,4873.0
2020-10-19 10:35:00,58.12,58.12,58.02,58.1,9020.0,54.0766,54.0766,53.9836,54.058,9020.0
2020-10-19 10:40:00,58.16,58.16,58.03,58.03,2243.0,54.1138,54.1138,53.9929,53.9929,2243.0
2020-10-19 10:45:00,57.96,58.13,57.96,58.13,1100.0,53.9278,54.0859,53.9278,54.0859,1100.0
2020-10-19 10:50:00,58.14,58.21,58.13,58.2,3580.0,54.0952,54.1604,54.0859,54.1511,3580.0
2020-10-19 10:55:00,58.14,58.25,58.13,58.22,2886.0,54.0952,54.1976,54.0859,54.1697,2886.0
2020-10-19 11:00:00,58.13,58.29,58.13,58.23,4705.0,54.0859,54.2348,54.0859,54.179,4705.0
2020-10-19 11:05:00,58.2,58.2,58.08,58.09,2550.0,54.1511,54.1511,54.0394,54.0487,2550.0
2020-10-19 11:10:00,58.1,58.1,57.99,57.99,7150.0,54.058,54.058,53.9557,53.9557,7150.0
2020-10-19 11:15:00,58.0,58.04,57.94,57.97,5006.0,53.965,54.0022,53.9091,53.9371,5006.0
2020-10-19 11:20:00,57.97,57.97,57.6,57.62,22563.0,53.9371,53.9371,53.5928,53.6114,22563.0
2020-10-19 11:25:00,57.64,57.77,57.58,57.76,19071.0,53.63,53.751,53.5742,53.7417,19071.0
2020-10-19 11:30:00,57.76,57.81,57.71,57.73,10014.0,53.7417,53.7882,53.6951,53.7138,10014.0
2020-10-19 11:35:00,57.72,57.81,57.62,57.65,5807.0,53.7045,53.7882,53.6114,53.6393,5807.0
2020-10-19 11:40:00,57.65,57.73,57.61,57.62,3809.0,53.6393,53.7138,53.6021,53.6114,3809.0
2020-10-19 11:45:00,57.64,57.76,57.61,57.71,3747.0,53.63,53.7417,53.6021,53.6951,3747.0
2020-10-19 11:50:00,57.72,57.75,57.69,57.74,1972.0,53.7045,53.7324,53.6765,53.7231,1972.0
2020-10-19 11:55:00,57.72,57.81,57.7,57.7,3415.0,53.7045,53.7882,53.6858,53.6858,3415.0
2020-10-19 12:00:00,57.72,57.8,57.66,57.75,2989.0,53.7045,53.7789,53.6486,53.7324,2989.0
2020-10-19 12:05:00,57.67,57.75,57.64,57.75,5805.0,53.6579,53.7324,53.63,53.7324,5805.0
2020-10-19 12:10:00,57.77,57.81,57.72,57.8,5581.0,53.751,53.7882,53.7045,53.7789,5581.0
2020-10-19 12:15:00,57.78,57.88,57.78,57.88,2810.0,53.7603,53.8533,53.7603,53.8533,2810.0
2020-10-19 12:20:00,57.87,57.87,57.83,57.85,1570.0,53.844,53.844,53.8068,53.8254,1570.0
2020-10-19 12:25:00,57.85,57.88,57.83,57.88,700.0,53.8254,53.8533,53.8068,53.8533,700.0
2020-10-19 12:30:00,57.88,58.01,57.88,58.0,5408.0,53.8533,53.9743,53.8533,53.965,5408.0
2020-10-19 12:35:00,57.96,58.0,57.96,57.98,2213.0,53.9278,53.965,53.9278,53.9464,2213.0
2020-10-19 12:40:00,57.96,57.98,57.94,57.97,2918.0,53.9278,53.9464,53.9091,53.9371,2918.0
2020-10-19 12:45:00,57.96,58.0,57.93,58.0,1988.0,53.9278,53.965,53.8998,53.965,1988.0
2020-10-19 12:50:00,57.99,58.0,57.9,57.9,2000.0,53.9557,53.965,53.8719,53.8719,2000.0
2020-10-19 12:55:00,57.89,57.93,57.89,57.93,300.0,53.8626,53.8998,53.8626,53.8998,300.0
2020-10-19 13:00:00,57.92,57.93,57.92,57.92,2944.0,53.8905,53.8998,53.8905,53.8905,2944.0
2020-10-19 13:05:00,57.94,58.01,57.94,58.0,5329.0,53.9091,53.9743,53.9091,53.965,5329.0
2020-10-19 13:10:00,58.02,58.09,58.0,58.01,16646.0,53.9836,54.0487,53.965,53.9743,16646.0
2020-10-19 13:15:00,58.02,58.06,58.01,58.03,7911.0,53.9836,54.0208,53.9743,53.9929,7911.0
2020-10-19 13:20:00,58.04,58.06,57.9,57.94,10679.0,54.0022,54.0208,53.8719,53.9091,10679.0
2020-10-19 13:25:00,57.96,57.96,57.89,57.92,11830.0,53.9278,53.9278,53.8626,53.8905,11830.0
2020-10-19 13:30:00,57.92,57.93,57.81,57.81,2800.0,53.8905,53.8998,53.7882,53.7882,2800.0
2020-10-19 13:35:00,57.82,57.83,57.79,57.79,1208.0,53.7975,53.8068,53.7696,53.7696,1208.0
2020-10-19 13:40:00,57.82,57.83,57.71,57.74,6685.0,53.7975,53.8068,53.6951,53.7231,6685.0
2020-10-19 13:45:00,57.71,57.74,57.61,57.66,8666.0,53.6951,53.7231,53.6021,53.6486,8666.0
2020-10-19 13:50:00,57.62,57.62,57.55,57.56,4970.0,53.6114,53.6114,53.5463,53.5556,4970.0
2020-10-19 13:55:00,57.56,57.58,57.5,57.54,11029.0,53.5556,53.5742,53.4998,53.537,11029.0
2020-10-19 14:00:00,57.52,57.54,57.5,57.54,2973.0,53.5184,53.537,53.4998,53.537,2973.0
2020-10-19 14:05:00,57.53,57.6,57.5,57.59,6946.0,53.5277,53.5928,53.4998,53.5835,6946.0
2020-10-19 14:10:00,57.57,57.62,57.56,57.62,2740.0,53.5649,53.6114,53.5556,53.6114,2740.0
2020-10-19 14:15:00,57.61,57.66,57.6,57.66,5420.0,53.6021,53.6486,53.5928,53.6486,5420.0
2020-10-19 14:20:00,57.67,57.78,57.65,57.78,15181.0,53.6579,53.7603,53.6393,53.7603,15181.0
2020-10-19 14:25:00,57.79,57.79,57.71,57.74,5193.0,53.7696,53.7696,53.6951,53.7231,5193.0
2020-10-19 14:30:00,57.73,57.73,57.55,57.57,5895.0,53.7138,53.7138,53.5463,53.5649,5895.0
2020-10-19 14:35:00,57.6,57.6,57.55,57.58,5424.0,53.5928,53.5928,53.5463,53.5742,5424.0
2020-10-19 14:40:00,57.56,57.57,57.48,57.48,7307.0,53.5556,53.5649,53.4811,53.4811,7307.0
2020-10-19 14:45:00,57.43,57.44,57.29,57.3,25278.0,53.4346,53.4439,53.3044,53.3137,25278.0
2020-10-19 14:50:00,57.29,57.33,57.21,57.28,28499.0,53.3044,53.3416,53.2299,53.2951,28499.0
2020-10-19 14:55:00,57.26,57.35,57.21,57.21,17575.0,53.2765,53.3602,53.2299,53.2299,17575.0
2020-10-19 15:00:00,57.15,57.18,56.99,57.06,42992.0,53.1741,53.202,53.0252,53.0904,42992.0
2020-10-19 15:05:00,57.06,57.06,56.81,56.9,33022.0,53.0904,53.0904,52.8578,52.9415,33022.0
2020-10-19 15:10:00,56.9,57.12,56.8,57.08,35595.0,52.9415,53.1462,52.8485,53.109,35595.0
2020-10-19 15:15:00,57.07,57.07,56.98,56.98,16125.0,53.0997,53.0997,53.0159,53.0159,16125.0
2020-10-19 15:20:00,56.97,57.04,56.94,56.94,15272.0,53.0066,53.0718,52.9787,52.9787,15272.0
2020-10-19 15:25:00,56.94,57.1,56.89,57.1,10225.0,52.9787,53.1276,52.9322,53.1276,10225.0
2020-10-19 15:30:00,57.09,57.16,57.03,57.11,21604.0,53.1183,53.1834,53.0625,53.1369,21604.0
2020-10-19 15:35:00,57.12,57.13,57.04,57.09,15164.0,53.1462,53.1555,53.0718,53.1183,15164.0
2020-10-19 15:40:00,57.09,57.09,57.01,57.02,15447.0,53.1183,53.1183,53.0438,53.0531,15447.0
2020-10-19 15:45:00,57.03,57.12,57.01,57.01,15967.0,53.0625,53.1462,53.0438,53.0438,15967.0
2020-10-19 15:50:00,57.03,57.04,56.78,56.78,34526.0,53.0625,53.0718,52.8298,52.8298,34526.0
2020-10-19 15:55:00,56.79,56.81,56.68,56.77,89695.0,52.8391,52.8578,52.7368,52.8205,89695.0
2020-10-20 09:30:00,56.74,57.05,56.72,56.98,50807.0,52.7926,53.0811,52.774,53.0159,50807.0
2020-10-20 09:35:00,56.98,57.04,56.78,56.79,7550.0,53.0159,53.0718,52.8298,52.8391,7550.0
2020-10-20 09:40:00,56.79,56.99,56.64,56.98,21425.0,52.8391,53.0252,52.6996,53.0159,21425.0
2020-10-20 09:45:00,57.0,57.05,56.88,56.88,10793.0,53.0345,53.0811,52.9229,52.9229,10793.0
2020-10-20 09:50:00,56.9,56.94,56.69,56.69,13204.0,52.9415,52.9787,52.7461,52.7461,13204.0
2020-10-20 09:55:00,56.67,56.84,56.61,56.62,15988.0,52.7275,52.8857,52.6717,52.681,15988.0
2020-10-20 10:00:00,56.63,56.63,56.33,56.46,46475.0,52.6903,52.6903,52.4112,52.5321,46475.0
2020-10-20 10:05:00,56.47,56.79,56.44,56.72,26341.0,52.5414,52.8391,52.5135,52.774,26341.0
2020-10-20 10:10:00,56.74,56.83,56.59,56.59,25016.0,52.7926,52.8764,52.6531,52.6531,25016.0
2020-10-20 10:15:00,56.64,56.68,56.48,56.68,13725.0,52.6996,52.7368,52.5507,52.7368,13725.0
2020-10-20 10:20:00,56.7,56.76,56.52,56.52,14308.0,52.7554,52.8112,52.5879,52.5879,14308.0
2020-10-20 10:25:00,56.53,56.56,56.41,56.45,8720.0,52.5972,52.6252,52.4856,52.5228,8720.0
2020-10-20 10:30:00,56.49,56.68,56.48,56.64,14859.0,52.56,52.7368,52.5507,52.6996,14859.0
2020-10-20 10:35:00,56.61,56.91,56.56,56.9,17148.0,52.6717,52.9508,52.6252,52.9415,17148.0
2020-10-20 10:40:00,56.92,57.26,56.89,57.23,60890.0,52.9601,53.2765,52.9322,53.2485,60890.0
2020-10-20 10:45:00,57.24,57.52,57.24,57.46,17659.0,53.2578,53.5184,53.2578,53.4625,17659.0
2020-10-20 10:50:00,57.42,57.63,57.3,57.53,25144.0,53.4253,53.6207,53.3137,53.5277,25144.0
2020-10-20 10:55:00,57.51,57.6,57.37,57.45,11781.0,53.5091,53.5928,53.3788,53.4532,11781.0
2020-10-20 11:00:00,57.4,57.47,57.2,57.3,26357.0,53.4067,53.4718,53.2206,53.3137,26357.0
2020-10-20 11:05:00,57.29,57.39,57.26,57.38,5994.0,53.3044,53.3974,53.2765,53.3881,5994.0
2020-10-20 11:10:00,57.36,57.52,57.36,57.44,4909.0,53.3695,53.5184,53.3695,53.4439,4909.0
2020-10-20 11:15:00,57.46,57.58,57.44,57.57,8921.0,53.4625,53.5742,53.4439,53.5649,8921.0
2020-10-20 11:20:00,57.57,57.7,57.53,57.65,28129.0,53.5649,53.6858,53.5277,53.6393,28129.0
2020-10-20 11:25:00,57.66,57.75,57.46,57.64,17331.0,53.6486,53.7324,53.4625,53.63,17331.0
2020-10-20 11:30:00,57.65,57.66,57.44,57.44,7977.0,53.6393,53.6486,53.4439,53.4439,7977.0
2020-10-20 11:35:00,57.45,57.53,57.43,57.49,5501.0,53.4532,53.5277,53.4346,53.4905,5501.0
2020-10-20 11:40:00,57.49,57.49,57.35,57.44,6875.0,53.4905,53.4905,53.3602,53.4439,6875.0
2020-10-20 11:45:00,57.44,57.59,57.44,57.52,8907.0,53.4439,53.5835,53.4439,53.5184,8907.0
2020-10-20 11:50:00,57.48,57.49,57.44,57.48,2907.0,53.4811,53.4905,53.4439,53.4811,2907.0
2020-10-20 11:55:00,57.45,57.49,57.4,57.46,1790.0,53.4532,53.4905,53.4067,53.4625,1790.0
2020-10-20 12:00:00,57.44,57.44,57.35,57.35,3526.0,53.4439,53.4439,53.3602,53.3602,3526.0
2020-10-20 12:05:00,57.35,57.36,57.31,57.31,4075.0,53.3602,53.3695,53.323,53.323,4075.0
2020-10-20 12:10:00,57.31,57.31,57.14,57.15,11696.0,53.323,53.323,53.1648,53.1741,11696.0
2020-10-20 12:15:00,57.18,57.28,57.18,57.28,2870.0,53.202,53.2951,53.202,53.2951,2870.0
2020-10-20 12:20:00,57.28,57.34,57.28,57.3,6681.0,53.2951,53.3509,53.2951,53.3137,6681.0
2020-10-20 12:25:00,57.28,57.28,57.15,57.18,5329.0,53.2951,53.2951,53.1741,53.202,5329.0
2020-10-20 12:30:00,57.16,57.39,57.15,57.38,6726.0,53.1834,53.3974,53.1741,53.3881,6726.0
2020-10-20 12:35:00,57.43,57.45,57.27,57.28,6905.0,53.4346,53.4532,53.2858,53.2951,6905.0
2020-10-20 12:40:00,57.25,57.27,57.08,57.09,17093.0,53.2671,53.2858,53.109,53.1183,17093.0
2020-10-20 12:45:00,57.1,57.14,56.98,56.98,13272.0,53.1276,53.1648,53.0159,53.0159,13272.0
2020-10-20 12:50:00,56.99,57.0,56.84,56.84,34446.0,53.0252,53.0345,52.8857,52.8857,34446.0
2020-10-20 12:55:00,56.83,56.93,56.82,56.89,13899.0,52.8764,52.9694,52.8671,52.9322,13899.0
2020-10-20 13:00:00,56.89,57.04,56.89,56.99,23602.0,52.9322,53.0718,52.9322,53.0252,23602.0
2020-10-20 13:05:00,57.01,57.06,56.98,56.98,4379.0,53.0438,53.0904,53.0159,53.0159,4379.0
2020-10-20 13:10:00,56.99,57.1,56.98,57.07,4914.0,53.0252,53.1276,53.0159,53.0997,4914.0
2020-10-20 13:15:00,57.05,57.09,56.99,57.01,3446.0,53.0811,53.1183,53.0252,53.0438,3446.0
2020-10-20 13:20:00,57.02,57.08,57.02,57.06,3132.0,53.0531,53.109,53.0531,53.0904,3132.0
2020-10-20 13:25:00,57.07,57.15,57.07,57.15,8216.0,53.0997,53.1741,53.0997,53.1741,8216.0
2020-10-20 13:30:00,57.15,57.15,57.05,57.13,4651.0,53.1741,53.1741,53.0811,53.1555,4651.0
2020-10-20 13:35:00,57.15,57.22,57.15,57.18,7672.0,53.1741,53.2392,53.1741,53.202,7672.0
2020-10-20 13:40:00,57.19,57.23,57.14,57.22,3912.0,53.2113,53.2485,53.1648,53.2392,3912.0
2020-10-20 13:45:00,57.22,57.34,57.22,57.33,5145.0,53.2392,53.3509,53.2392,53.3416,5145.0
2020-10-20 13:50:00,57.31,57.34,57.26,57.28,7072.0,53.323,53.3509,53.2765,53.2951,7072.0
2020-10-20 13:55:00,57.3,57.36,57.2,57.36,4909.0,53.3137,53.3695,53.2206,53.3695,4909.0
2020-10-20 14:00:00,57.37,57.45,57.35,57.44,5704.0,53.3788,53.4532,53.3602,53.4439,5704.0
2020-10-20 14:05:00,57.45,57.47,57.4,57.45,9265.0,53.4532,53.4718,53.4067,53.4532,9265.0
2020-10-20 14:10:00,57.46,57.51,57.46,57.47,9787.0,53.4625,53.5091,53.4625,53.4718,9787.0
2020-10-20 14:15:00,57.48,57.5,57.42,57.45,9148.0,53.4811,53.4998,53.4253,53.4532,9148.0
2020-10-20 14:20:00,57.46,57.46,57.24,57.27,10384.0,53.4625,53.4625,53.2578,53.2858,10384.0
2020-10-20 14:25:00,57.28,57.37,57.28,57.35,2391.0,53.2951,53.3788,53.2951,53.3602,2391.0
2020-10-20 14:30:00,57.35,57.35,57.27,57.3,3268.0,53.3602,53.3602,53.2858,53.3137,3268.0
2020-10-20 14:35:00,57.29,57.29,57.19,57.2,5050.0,53.3044,53.3044,53.2113,53.2206,5050.0
2020-10-20 14:40:00,57.17,57.25,57.17,57.25,1700.0,53.1927,53.2671,53.1927,53.2671,1700.0
2020-10-20 14:45:00,57.26,57.28,57.22,57.28,20725.0,53.2765,53.2951,53.2392,53.2951,20725.0
2020-10-20 14:50:00,57.27,57.34,57.26,57.31,10528.0,53.2858,53.3509,53.2765,53.323,10528.0
2020-10-20 14:55:00,57.33,57.34,57.25,57.28,10048.0,53.3416,53.3509,53.2671,53.2951,10048.0
2020-10-20 15:00:00,57.31,57.46,57.31,57.43,9124.0,53.323,53.4625,53.323,53.4346,9124.0
2020-10-20 15:05:00,57.43,57.43,57.31,57.33,8420.0,53.4346,53.4346,53.323,53.3416,8420.0
2020-10-20 15:10:00,57.32,57.32,57.04,57.09,33460.0,53.3323,53.3323,53.0718,53.1183,33460.0
2020-10-20 15:15:00,57.08,57.11,56.98,57.08,15405.0,53.109,53.1369,53.0159,53.109,15405.0
2020-10-20 15:20:00,57.07,57.16,57.03,57.13,18031.0,53.0997,53.1834,53.0625,53.1555,18031.0
2020-10-20 15:25:00,57.13,57.14,57.1,57.14,7471.0,53.1555,53.1648,53.1276,53.1648,7471.0
2020-10-20 15:30:00,57.15,57.19,57.1,57.15,13631.0,53.1741,53.2113,53.1276,53.1741,13631.0
2020-10-20 15:35:00,57.14,57.23,57.07,57.23,11640.0,53.1648,53.2485,53.0997,53.2485,11640.0
2020-10-20 15:40:00,57.22,57.38,57.22,57.36,15815.0,53.2392,53.3881,53.2392,53.3695,15815.0
2020-10-20 15:45:00,57.36,57.38,57.29,57.29,20689.0,53.3695,53.3881,53.3044,53.3044,20689.0
2020-10-20 15:50:00,57.32,57.35,57.2,57.33,17318.0,53.3323,53.3602,53.2206,53.3416,17318.0
2020-10-20 15:55:00,57.32,57.43,57.24,57.35,109130.0,53.3323,53.4346,53.2578,53.3602,109130.0
2020-10-21 09:30:00,57.83,58.26,57.75,58.26,82189.0,53.8068,54.2069,53.7324,54.2069,82189.0
2020-10-21 09:35:00,58.28,58.32,58.04,58.1,12998.0,54.2255,54.2627,54.0022,54.058,12998.0
2020-10-21 09:40:00,58.1,58.23,58.03,58.15,27092.0,54.058,54.179,53.9929,54.1045,27092.0
2020-10-21 09:45:00,58.17,58.18,57.92,57.94,14002.0,54.1231,54.1324,53.8905,53.9091,14002.0
2020-10-21 09:50:00,57.92,58.22,57.91,58.16,12239.0,53.8905,54.1697,53.8812,54.1138,12239.0
2020-10-21 09:55:00,58.19,58.45,58.18,58.39,21900.0,54.1418,54.3837,54.1324,54.3278,21900.0
2020-10-21 10:00:00,58.39,58.6,58.39,58.58,25827.0,54.3278,54.5232,54.3278,54.5046,25827.0
2020-10-21 10:05:00,58.6,58.73,58.38,58.41,19922.0,54.5232,54.6442,54.3185,54.3464,19922.0
2020-10-21 10:10:00,58.42,58.69,58.41,58.69,8486.0,54.3558,54.607,54.3464,54.607,8486.0
2020-10-21 10:15:00,58.61,58.66,58.55,58.64,7174.0,54.5325,54.5791,54.4767,54.5604,7174.0
2020-10-21 10:20:00,58.65,58.75,58.58,58.62,14247.0,54.5698,54.6628,54.5046,54.5418,14247.0
2020-10-21 10:25:00,58.62,58.68,58.53,58.65,19153.0,54.5418,54.5977,54.4581,54.5698,19153.0
2020-10-21 10:30:00,58.63,58.75,58.55,58.71,4504.0,54.5511,54.6628,54.4767,54.6256,4504.0
2020-10-21 10:35:00,58.7,58.97,58.7,58.92,42485.0,54.6163,54.8675,54.6163,54.821,42485.0
2020-10-21 10:40:00,58.9,58.93,58.76,58.83,7303.0,54.8024,54.8303,54.6721,54.7372,7303.0
2020-10-21 10:45:00,58.79,58.85,58.73,58.84,2718.0,54.7,54.7558,54.6442,54.7465,2718.0
2020-10-21 10:50:00,58.72,58.72,58.53,58.56,19214.0,54.6349,54.6349,54.4581,54.486,19214.0
2020-10-21 10:55:00,58.57,58.59,58.44,58.44,11769.0,54.4953,54.5139,54.3744,54.3744,11769.0
2020-10-21 11:00:00,58.56,58.56,58.3,58.33,3907.0,54.486,54.486,54.2441,54.272,3907.0
2020-10-21 11:05:00,58.3,58.32,58.1,58.15,16513.0,54.2441,54.2627,54.058,54.1045,16513.0
2020-10-21 11:10:00,58.11,58.11,57.94,58.06,17409.0,54.0673,54.0673,53.9091,54.0208,17409.0
2020-10-21 11:15:00,58.0,58.0,57.84,57.87,45468.0,53.965,53.965,53.8161,53.844,45468.0
2020-10-21 11:20:00,57.87,58.02,57.83,58.02,26436.0,53.844,53.9836,53.8068,53.9836,26436.0
2020-10-21 11:25:00,57.99,58.07,57.92,58.05,17794.0,53.9557,54.0301,53.8905,54.0115,17794.0
2020-10-21 11:30:00,58.03,58.17,58.03,58.14,12517.0,53.9929,54.1231,53.9929,54.0952,12517.0
2020-10-21 11:35:00,58.14,58.28,58.14,58.25,6442.0,54.0952,54.2255,54.0952,54.1976,6442.0
2020-10-21 11:40:00,58.28,58.33,58.28,58.31,2746.0,54.2255,54.272,54.2255,54.2534,2746.0
2020-10-21 11:45:00,58.31,58.4,58.27,58.39,5076.0,54.2534,54.3371,54.2162,54.3278,5076.0
2020-10-21 11:50:00,58.41,58.44,58.38,58.38,2410.0,54.3464,54.3744,54.3185,54.3185,2410.0
2020-10-21 11:55:00,58.4,58.4,58.17,58.22,14472.0,54.3371,54.3371,54.1231,54.1697,14472.0
2020-10-21 12:00:00,58.25,58.47,58.25,58.46,9604.0,54.1976,54.4023,54.1976,54.393,9604.0
2020-10-21 12:05:00,58.44,58.55,58.44,58.51,15170.0,54.3744,54.4767,54.3744,54.4395,15170.0
2020-10-21 12:10:00,58.53,58.53,58.43,58.51,17267.0,54.4581,54.4581,54.3651,54.4395,17267.0
2020-10-21 12:15:00,58.49,58.55,58.47,58.52,11855.0,54.4209,54.4767,54.4023,54.4488,11855.0
2020-10-21 12:20:00,58.54,58.7,58.54,58.61,28904.0,54.4674,54.6163,54.4674,54.5325,28904.0
2020-10-21 12:25:00,58.59,58.73,58.56,58.6,11667.0,54.5139,54.6442,54.486,54.5232,11667.0
2020-10-21 12:30:00,58.59,58.61,58.43,58.43,7310.0,54.5139,54.5325,54.3651,54.3651,7310.0
2020-10-21 12:35:00,58.45,58.48,58.37,58.45,7051.0,54.3837,54.4116,54.3092,54.3837,7051.0
2020-10-21 12:40:00,58.49,58.54,58.47,58.47,7821.0,54.4209,54.4674,54.4023,54.4023,7821.0
2020-10-21 12:45:00,58.48,58.54,58.43,58.46,7721.0,54.4116,54.4674,54.3651,54.393,7721.0
2020-10-21 12:50:00,58.44,58.52,58.39,58.39,4659.0,54.3744,54.4488,54.3278,54.3278,4659.0
2020-10-21 12:55:00,58.4,58.45,58.33,58.44,10797.0,54.3371,54.3837,54.272,54.3744,10797.0
2020-10-21 13:00:00,58.43,58.53,58.42,58.47,8756.0,54.3651,54.4581,54.3558,54.4023,8756.0
2020-10-21 13:05:00,58.49,58.51,58.32,58.42,6464.0,54.4209,54.4395,54.2627,54.3558,6464.0
2020-10-21 13:10:00,58.38,58.41,58.34,58.39,1728.0,54.3185,54.3464,54.2813,54.3278,1728.0
2020-10-21 13:15:00,58.39,58.48,58.39,58.46,1789.0,54.3278,54.4116,54.3278,54.393,1789.0
2020-10-21 13:20:00,58.46,58.46,58.36,58.41,3027.0,54.393,54.393,54.2999,54.3464,3027.0
2020-10-21 13:25:00,58.43,58.47,58.36,58.44,10639.0,54.3651,54.4023,54.2999,54.3744,10639.0
2020-10-21 13:30:00,58.43,58.51,58.37,58.51,11054.0,54.3651,54.4395,54.3092,54.4395,11054.0
2020-10-21 13:35:00,58.5,58.52,58.43,58.43,1834.0,54.4302,54.4488,54.3651,54.3651,1834.0
2020-10-21 13:40:00,58.4,58.46,58.4,58.42,3055.0,54.3371,54.393,54.3371,54.3558,3055.0
2020-10-21 13:45:00,58.44,58.44,58.37,58.39,6440.0,54.3744,54.3744,54.3092,54.3278,6440.0
2020-10-21 13:50:00,58.42,58.47,58.26,58.29,17193.0,54.3558,54.4023,54.2069,54.2348,17193.0
2020-10-21 13:55:00,58.28,58.35,58.23,58.31,3937.0,54.2255,54.2906,54.179,54.2534,3937.0
2020-10-21 14:00:00,58.32,58.37,58.29,58.29,2447.0,54.2627,54.3092,54.2348,54.2348,2447.0
2020-10-21 14:05:00,58.27,58.32,58.22,58.22,10270.0,54.2162,54.2627,54.1697,54.1697,10270.0
2020-10-21 14:10:00,58.23,58.28,58.21,58.24,5190.0,54.179,54.2255,54.1604,54.1883,5190.0
2020-10-21 14:15:00,58.25,58.25,58.18,58.22,8800.0,54.1976,54.1976,54.1324,54.1697,8800.0
2020-10-21 14:20:00,58.22,58.24,58.16,58.18,5750.0,54.1697,54.1883,54.1138,54.1324,5750.0
2020-10-21 14:25:00,58.18,58.33,58.18,58.28,12500.0,54.1324,54.272,54.1324,54.2255,12500.0
2020-10-21 14:30:00,58.28,58.32,58.25,58.31,3458.0,54.2255,54.2627,54.1976,54.2534,3458.0
2020-10-21 14:35:00,58.31,58.34,58.24,58.25,8065.0,54.2534,54.2813,54.1883,54.1976,8065.0
2020-10-21 14:40:00,58.27,58.33,58.27,58.31,2872.0,54.2162,54.272,54.2162,54.2534,2872.0
2020-10-21 14:45:00,58.3,58.31,58.26,58.26,2252.0,54.2441,54.2534,54.2069,54.2069,2252.0
2020-10-21 14:50:00,58.26,58.26,58.18,58.18,5962.0,54.2069,54.2069,54.1324,54.1324,5962.0
2020-10-21 14:55:00,58.18,58.23,58.12,58.14,7063.0,54.1324,54.179,54.0766,54.0952,7063.0
2020-10-21 15:00:00,58.15,58.15,58.04,58.07,4917.0,54.1045,54.1045,54.0022,54.0301,4917.0
2020-10-21 15:05:00,58.08,58.08,57.85,57.94,19798.0,54.0394,54.0394,53.8254,53.9091,19798.0
2020-10-21 15:10:00,57.92,57.99,57.91,57.97,8201.0,53.8905,53.9557,53.8812,53.9371,8201.0
2020-10-21 15:15:00,57.98,58.02,57.94,58.01,7878.0,53.9464,53.9836,53.9091,53.9743,7878.0
2020-10-21 15:20:00,58.01,58.11,58.01,58.1,9939.0,53.9743,54.0673,53.9743,54.058,9939.0
2020-10-21 15:25:00,58.09,58.13,58.07,58.12,8835.0,54.0487,54.0859,54.0301,54.0766,8835.0
2020-10-21 15:30:00,58.14,58.2,58.05,58.05,8700.0,54.0952,54.1511,54.0115,54.0115,8700.0
2020-10-21 15:35:00,58.12,58.17,58.08,58.08,3383.0,54.0766,54.1231,54.0394,54.0394,3383.0
2020-10-21 15:40:00,58.1,58.11,58.04,58.06,6135.0,54.058,54.0673,54.0022,54.0208,6135.0
2020-10-21 15:45:00,58.06,58.1,58.01,58.07,11042.0,54.0208,54.058,53.9743,54.0301,11042.0
2020-10-21 15:50:00,58.1,58.16,58.1,58.14,5921.0,54.058,54.1138,54.058,54.0952,5921.0
2020-10-21 15:55:00,58.14,58.21,58.12,58.15,78165.0,54.0952,54.1604,54.0766,54.1045,78165.0
2020-10-22 09:30:00,57.22,57.34,56.97,57.12,111637.0,53.2392,53.3509,53.0066,53.1462,111637.0
2020-10-22 09:35:00,57.12,57.31,57.0,57.16,32077.0,53.1462,53.323,53.0345,53.1834,32077.0
2020-10-22 09:40:00,57.17,57.32,57.04,57.21,28375.0,53.1927,53.3323,53.0718,53.2299,28375.0
2020-10-22 09:45:00,57.17,57.35,57.06,57.28,38121.0,53.1927,53.3602,53.0904,53.2951,38121.0
2020-10-22 09:50:00,57.3,57.45,57.25,57.31,8151.0,53.3137,53.4532,53.2671,53.323,8151.0
2020-10-22 09:55:00,57.29,57.31,57.07,57.09,24584.0,53.3044,53.323,53.0997,53.1183,24584.0
2020-10-22 10:00:00,57.06,57.14,56.85,57.14,38728.0,53.0904,53.1648,52.895,53.1648,38728.0
2020-10-22 10:05:00,57.16,57.31,57.13,57.17,20230.0,53.1834,53.323,53.1555,53.1927,20230.0
2020-10-22 10:10:00,57.19,57.26,57.13,57.24,10325.0,53.2113,53.2765,53.1555,53.2578,10325.0
2020-10-22 10:15:00,57.19,57.26,57.06,57.06,5302.0,53.2113,53.2765,53.0904,53.0904,5302.0
2020-10-22 10:20:00,57.02,57.02,56.57,56.63,44139.0,53.0531,53.0531,52.6345,52.6903,44139.0
2020-10-22 10:25:00,56.63,56.69,56.53,56.68,31830.0,52.6903,52.7461,52.5972,52.7368,31830.0
2020-10-22 10:30:00,56.67,56.67,56.41,56.41,31403.0,52.7275,52.7275,52.4856,52.4856,31403.0
2020-10-22 10:35:00,56.4,56.5,56.28,56.41,28796.0,52.4763,52.5693,52.3646,52.4856,28796.0
2020-10-22 10:40:00,56.36,56.38,56.2,56.2,28755.0,52.4391,52.4577,52.2902,52.2902,28755.0
2020-10-22 10:45:00,56.22,56.28,56.15,56.22,16923.0,52.3088,52.3646,52.2437,52.3088,16923.0
2020-10-22 10:50:00,56.22,56.59,56.17,56.51,65955.0,52.3088,52.6531,52.2623,52.5786,65955.0
2020-10-22 10:55:00,56.51,56.54,56.38,56.52,19692.0,52.5786,52.6065,52.4577,52.5879,19692.0
2020-10-22 11:00:00,56.49,56.61,56.44,56.58,9474.0,52.56,52.6717,52.5135,52.6438,9474.0
2020-10-22 11:05:00,56.56,56.62,56.46,56.49,8511.0,52.6252,52.681,52.5321,52.56,8511.0
2020-10-22 11:10:00,56.5,56.63,56.44,56.63,6469.0,52.5693,52.6903,52.5135,52.6903,6469.0
2020-10-22 11:15:00,56.6,56.61,56.37,56.45,13023.0,52.6624,52.6717,52.4484,52.5228,13023.0
2020-10-22 11:20:00,56.45,56.75,56.45,56.71,8716.0,52.5228,52.8019,52.5228,52.7647,8716.0
2020-10-22 11:25:00,56.71,56.8,56.67,56.7,10180.0,52.7647,52.8485,52.7275,52.7554,10180.0
2020-10-22 11:30:00,56.69,56.8,56.65,56.65,19446.0,52.7461,52.8485,52.7089,52.7089,19446.0
2020-10-22 11:35:00,56.67,56.75,56.64,56.64,10911.0,52.7275,52.8019,52.6996,52.6996,10911.0
2020-10-22 11:40:00,56.65,56.78,56.62,56.75,13888.0,52.7089,52.8298,52.681,52.8019,13888.0
2020-10-22 11:45:00,56.75,56.81,56.73,56.78,9581.0,52.8019,52.8578,52.7833,52.8298,9581.0
2020-10-22 11:50:00,56.8,56.87,56.63,56.65,8407.0,52.8485,52.9136,52.6903,52.7089,8407.0
2020-10-22 11:55:00,56.65,56.68,56.58,56.66,3927.0,52.7089,52.7368,52.6438,52.7182,3927.0
2020-10-22 12:00:00,56.69,56.73,56.65,56.68,6452.0,52.7461,52.7833,52.7089,52.7368,6452.0
2020-10-22 12:05:00,56.7,56.79,56.69,56.78,5180.0,52.7554,52.8391,52.7461,52.8298,5180.0
2020-10-22 12:10:00,56.78,56.78,56.65,56.65,2317.0,52.8298,52.8298,52.7089,52.7089,2317.0
2020-10-22 12:15:00,56.66,56.73,56.65,56.73,6136.0,52.7182,52.7833,52.7089,52.7833,6136.0
2020-10-22 12:20:00,56.72,56.72,56.59,56.59,15964.0,52.774,52.774,52.6531,52.6531,15964.0
2020-10-22 12:25:00,56.61,56.72,56.61,56.69,5463.0,52.6717,52.774,52.6717,52.7461,5463.0
2020-10-22 12:30:00,56.7,56.71,56.52,56.52,7018.0,52.7554,52.7647,52.5879,52.5879,7018.0
2020-10-22 12:35:00,56.53,56.6,56.5,56.59,23045.0,52.5972,52.6624,52.5693,52.6531,23045.0
2020-10-22 12:40:00,56.59,56.65,56.53,56.64,9930.0,52.6531,52.7089,52.5972,52.6996,9930.0
2020-10-22 12:45:00,56.62,56.71,56.61,56.71,3000.0,52.681,52.7647,52.6717,52.7647,3000.0
2020-10-22 12:50:00,56.7,56.75,56.67,56.75,4400.0,52.7554,52.8019,52.7275,52.8019,4400.0
2020-10-22 12:55:00,56.74,56.76,56.74,56.74,4401.0,52.7926,52.8112,52.7926,52.7926,4401.0
2020-10-22 13:00:00,56.74,56.82,56.74,56.79,11392.0,52.7926,52.8671,52.7926,52.8391,11392.0
2020-10-22 13:05:00,56.79,56.87,56.78,56.87,11694.0,52.8391,52.9136,52.8298,52.9136,11694.0
2020-10-22 13:10:00,56.88,56.89,56.8,56.85,7086.0,52.9229,52.9322,52.8485,52.895,7086.0
2020-10-22 13:15:00,56.87,56.91,56.8,56.8,13924.0,52.9136,52.9508,52.8485,52.8485,13924.0
2020-10-22 13:20:00,56.8,56.86,56.79,56.8,14199.0,52.8485,52.9043,52.8391,52.8485,14199.0
2020-10-22 13:25:00,56.81,56.95,56.79,56.95,15225.0,52.8578,52.988,52.8391,52.988,15225.0
2020-10-22 13:30:00,56.94,56.95,56.91,56.91,4642.0,52.9787,52.988,52.9508,52.9508,4642.0
2020-10-22 13:35:00,56.91,56.93,56.89,56.89,4972.0,52.9508,52.9694,52.9322,52.9322,4972.0
2020-10-22 13:40:00,56.89,57.03,56.89,56.99,12570.0,52.9322,53.0625,52.9322,53.0252,12570.0
2020-10-22 13:45:00,56.99,56.99,56.92,56.95,12971.0,53.0252,53.0252,52.9601,52.988,12971.0
2020-10-22 13:50:00,56.96,57.06,56.94,57.03,23970.0,52.9973,53.0904,52.9787,53.0625,23970.0
2020-10-22 13:55:00,57.03,57.06,56.97,57.0,16799.0,53.0625,53.0904,53.0066,53.0345,16799.0
2020-10-22 14:00:00,57.0,57.06,57.0,57.01,13015.0,53.0345,53.0904,53.0345,53.0438,13015.0
2020-10-22 14:05:00,57.03,57.04,56.91,56.93,33424.0,53.0625,53.0718,52.9508,52.9694,33424.0
2020-10-22 14:10:00,56.93,56.95,56.9,56.93,10744.0,52.9694,52.988,52.9415,52.9694,10744.0
2020-10-22 14:15:00,56.94,57.05,56.93,57.01,15282.0,52.9787,53.0811,52.9694,53.0438,15282.0
2020-10-22 14:20:00,57.02,57.03,56.95,57.01,18944.0,53.0531,53.0625,52.988,53.0438,18944.0
2020-10-22 14:25:00,57.01,57.01,56.9,56.9,17424.0,53.0438,53.0438,52.9415,52.9415,17424.0
2020-10-22 14:30:00,56.89,56.98,56.88,56.92,19960.0,52.9322,53.0159,52.9229,52.9601,19960.0
2020-10-22 14:35:00,56.93,56.97,56.92,56.92,10069.0,52.9694,53.0066,52.9601,52.9601,10069.0
2020-10-22 14:40:00,56.92,56.93,56.88,56.93,12759.0,52.9601,52.9694,52.9229,52.9694,12759.0
2020-10-22 14:45:00,56.93,57.01,56.93,57.01,16014.0,52.9694,53.0438,52.9694,53.0438,16014.0
2020-10-22 14:50:00,57.02,57.05,57.02,57.04,12458.0,53.0531,53.0811,53.0531,53.0718,12458.0
2020-10-22 14:55:00,57.04,57.04,56.98,56.99,14037.0,53.0718,53.0718,53.0159,53.0252,14037.0
2020-10-22 15:00:00,57.0,57.08,56.97,57.08,17253.0,53.0345,53.109,53.0066,53.109,17253.0
2020-10-22 15:05:00,57.07,57.07,57.02,57.03,16204.0,53.0997,53.0997,53.0531,53.0625,16204.0
2020-10-22 15:10:00,57.03,57.06,57.0,57.03,15245.0,53.0625,53.0904,53.0345,53.0625,15245.0
2020-10-22 15:15:00,57.03,57.03,56.97,56.97,15737.0,53.0625,53.0625,53.0066,53.0066,15737.0
2020-10-22 15:20:00,56.98,57.0,56.98,57.0,12915.0,53.0159,53.0345,53.0159,53.0345,12915.0
2020-10-22 15:25:00,57.0,57.1,57.0,57.08,20528.0,53.0345,53.1276,53.0345,53.109,20528.0
2020-10-22 15:30:00,57.09,57.15,57.08,57.13,36339.0,53.1183,53.1741,53.109,53.1555,36339.0
2020-10-22 15:35:00,57.13,57.22,57.13,57.16,43869.0,53.1555,53.2392,53.1555,53.1834,43869.0
2020-10-22 15:40:00,57.16,57.17,57.1,57.15,33802.0,53.1834,53.1927,53.1276,53.1741,33802.0
2020-10-22 15:45:00,57.15,57.21,57.13,57.17,39242.0,53.1741,53.2299,53.1555,53.1927,39242.0
2020-10-22 15:50:00,57.17,57.17,57.05,57.12,41991.0,53.1927,53.1927,53.0811,53.1462,41991.0
2020-10-22 15:55:00,57.14,57.16,57.06,57.09,72033.0,53.1648,53.1834,53.0904,53.1183,72033.0
2020-10-23 09:30:00,57.11,57.11,56.56,56.57,68691.0,53.1369,53.1369,52.6252,52.6345,68691.0
2020-10-23 09:35:00,56.53,56.65,56.36,56.65,22156.0,52.5972,52.7089,52.4391,52.7089,22156.0
2020-10-23 09:40:00,56.64,56.72,56.52,56.58,9072.0,52.6996,52.774,52.5879,52.6438,9072.0
2020-10-23 09:45:00,56.57,56.79,56.55,56.65,10546.0,52.6345,52.8391,52.6158,52.7089,10546.0
2020-10-23 09:50:00,56.58,56.71,56.55,56.6,14834.0,52.6438,52.7647,52.6158,52.6624,14834.0
2020-10-23 09:55:00,56.56,56.57,56.42,56.42,11346.0,52.6252,52.6345,52.4949,52.4949,11346.0
2020-10-23 10:00:00,56.45,56.45,56.26,56.28,18877.0,52.5228,52.5228,52.346,52.3646,18877.0
2020-10-23 10:05:00,56.25,56.5,56.22,56.5,14068.0,52.3367,52.5693,52.3088,52.5693,14068.0
2020-10-23 10:10:00,56.48,56.6,56.43,56.54,10350.0,52.5507,52.6624,52.5042,52.6065,10350.0
2020-10-23 10:15:00,56.55,56.63,56.52,56.52,6600.0,52.6158,52.6903,52.5879,52.5879,6600.0
2020-10-23 10:20:00,56.52,56.52,56.28,56.28,32527.0,52.5879,52.5879,52.3646,52.3646,32527.0
2020-10-23 10:25:00,56.25,56.35,56.23,56.26,23044.0,52.3367,52.4298,52.3181,52.346,23044.0
2020-10-23 10:30:00,56.23,56.4,56.2,56.36,11200.0,52.3181,52.4763,52.2902,52.4391,11200.0
2020-10-23 10:35:00,56.38,56.38,56.25,56.25,3400.0,52.4577,52.4577,52.3367,52.3367,3400.0
2020-10-23 10:40:00,56.28,56.36,56.2,56.22,7996.0,52.3646,52.4391,52.2902,52.3088,7996.0
2020-10-23 10:45:00,56.19,56.19,55.94,55.94,34067.0,52.2809,52.2809,52.0483,52.0483,34067.0
2020-10-23 10:50:00,55.96,56.14,55.9,56.14,6551.0,52.0669,52.2344,52.0111,52.2344,6551.0
2020-10-23 10:55:00,56.12,56.23,56.04,56.23,9330.0,52.2158,52.3181,52.1413,52.3181,9330.0
2020-10-23 11:00:00,56.21,56.38,56.21,56.37,2990.0,52.2995,52.4577,52.2995,52.4484,2990.0
2020-10-23 11:05:00,56.37,56.44,56.36,56.4,2386.0,52.4484,52.5135,52.4391,52.4763,2386.0
2020-10-23 11:10:00,56.4,56.42,56.35,56.4,2034.0,52.4763,52.4949,52.4298,52.4763,2034.0
2020-10-23 11:15:00,56.36,56.45,56.34,56.45,11744.0,52.4391,52.5228,52.4205,52.5228,11744.0
2020-10-23 11:20:00,56.41,56.41,56.27,56.28,3904.0,52.4856,52.4856,52.3553,52.3646,3904.0
2020-10-23 11:25:00,56.21,56.31,56.17,56.29,3008.0,52.2995,52.3925,52.2623,52.3739,3008.0
2020-10-23 11:30:00,56.29,56.37,56.27,56.34,5340.0,52.3739,52.4484,52.3553,52.4205,5340.0
2020-10-23 11:35:00,56.31,56.31,56.15,56.19,4367.0,52.3925,52.3925,52.2437,52.2809,4367.0
2020-10-23 11:40:00,56.16,56.19,56.1,56.11,4187.0,52.253,52.2809,52.1972,52.2065,4187.0
2020-10-23 11:45:00,56.1,56.14,55.97,55.98,16793.0,52.1972,52.2344,52.0762,52.0855,16793.0
2020-10-23 11:50:00,55.98,56.0,55.9,55.96,17011.0,52.0855,52.1041,52.0111,52.0669,17011.0
2020-10-23 11:55:00,55.95,56.14,55.95,56.14,10111.0,52.0576,52.2344,52.0576,52.2344,10111.0
2020-10-23 12:00:00,56.14,56.14,56.07,56.09,8676.0,52.2344,52.2344,52.1692,52.1878,8676.0
2020-10-23 12:05:00,56.06,56.13,56.06,56.1,2830.0,52.1599,52.2251,52.1599,52.1972,2830.0
2020-10-23 12:10:00,56.09,56.09,56.0,56.0,3729.0,52.1878,52.1878,52.1041,52.1041,3729.0
2020-10-23 12:15:00,55.99,56.06,55.92,56.0,15348.0,52.0948,52.1599,52.0297,52.1041,15348.0
2020-10-23 12:20:00,55.99,56.0,55.83,56.0,17514.0,52.0948,52.1041,51.9459,52.1041,17514.0
2020-10-23 12:25:00,55.97,56.08,55.96,56.08,7563.0,52.0762,52.1785,52.0669,52.1785,7563.0
2020-10-23 12:30:00,56.02,56.13,56.02,56.13,5295.0,52.1227,52.2251,52.1227,52.2251,5295.0
2020-10-23 12:35:00,56.13,56.15,56.08,56.09,8644.0,52.2251,52.2437,52.1785,52.1878,8644.0
2020-10-23 12:40:00,56.09,56.15,56.09,56.15,3330.0,52.1878,52.2437,52.1878,52.2437,3330.0
2020-10-23 12:45:00,56.12,56.16,56.1,56.13,3957.0,52.2158,52.253,52.1972,52.2251,3957.0
2020-10-23 12:50:00,56.15,56.22,56.11,56.12,4754.0,52.2437,52.3088,52.2065,52.2158,4754.0
2020-10-23 12:55:00,56.12,56.15,56.07,56.1,2680.0,52.2158,52.2437,52.1692,52.1972,2680.0
2020-10-23 13:00:00,56.1,56.23,56.1,56.23,6046.0,52.1972,52.3181,52.1972,52.3181,6046.0
2020-10-23 13:05:00,56.25,56.26,56.22,56.25,4230.0,52.3367,52.346,52.3088,52.3367,4230.0
2020-10-23 13:10:00,56.25,56.29,56.25,56.27,6097.0,52.3367,52.3739,52.3367,52.3553,6097.0
2020-10-23 13:15:00,56.27,56.35,56.27,56.33,10187.0,52.3553,52.4298,52.3553,52.4112,10187.0
2020-10-23 13:20:00,56.33,56.48,56.33,56.43,14913.0,52.4112,52.5507,52.4112,52.5042,14913.0
2020-10-23 13:25:00,56.44,56.5,56.42,56.45,13008.0,52.5135,52.5693,52.4949,52.5228,13008.0
2020-10-23 13:30:00,56.45,56.45,56.39,56.39,10684.0,52.5228,52.5228,52.467,52.467,10684.0
2020-10-23 13:35:00,56.41,56.44,56.35,56.36,6820.0,52.4856,52.5135,52.4298,52.4391,6820.0
2020-10-23 13:40:00,56.36,56.36,56.32,56.36,4838.0,52.4391,52.4391,52.4018,52.4391,4838.0
2020-10-23 13:45:00,56.36,56.47,56.35,56.46,9658.0,52.4391,52.5414,52.4298,52.5321,9658.0
2020-10-23 13:50:00,56.47,56.51,56.45,56.51,9956.0,52.5414,52.5786,52.5228,52.5786,9956.0
2020-10-23 13:55:00,56.51,56.55,56.46,56.51,26193.0,52.5786,52.6158,52.5321,52.5786,26193.0
2020-10-23 14:00:00,56.53,56.53,56.48,56.53,10173.0,52.5972,52.5972,52.5507,52.5972,10173.0
2020-10-23 14:05:00,56.54,56.6,56.52,56.56,9391.0,52.6065,52.6624,52.5879,52.6252,9391.0
2020-10-23 14:10:00,56.56,56.56,56.47,56.49,10940.0,52.6252,52.6252,52.5414,52.56,10940.0
2020-10-23 14:15:00,56.48,56.6,56.46,56.59,11490.0,52.5507,52.6624,52.5321,52.6531,11490.0
2020-10-23 14:20:00,56.6,56.64,56.57,56.61,9740.0,52.6624,52.6996,52.6345,52.6717,9740.0
2020-10-23 14:25:00,56.6,56.66,56.59,56.64,8956.0,52.6624,52.7182,52.6531,52.6996,8956.0
2020-10-23 14:30:00,56.64,56.65,56.61,56.63,12869.0,52.6996,52.7089,52.6717,52.6903,12869.0
2020-10-23 14:35:00,56.63,56.64,56.61,56.62,12641.0,52.6903,52.6996,52.6717,52.681,12641.0
2020-10-23 14:40:00,56.62,56.63,56.56,56.56,12260.0,52.681,52.6903,52.6252,52.6252,12260.0
2020-10-23 14:45:00,56.56,56.62,56.56,56.6,11691.0,52.6252,52.681,52.6252,52.6624,11691.0
2020-10-23 14:50:00,56.61,56.62,56.53,56.53,8389.0,52.6717,52.681,52.5972,52.5972,8389.0
2020-10-23 14:55:00,56.53,56.53,56.46,56.46,14543.0,52.5972,52.5972,52.5321,52.5321,14543.0
2020-10-23 15:00:00,56.45,56.45,56.4,56.45,18208.0,52.5228,52.5228,52.4763,52.5228,18208.0
2020-10-23 15:05:00,56.43,56.49,56.42,56.42,15668.0,52.5042,52.56,52.4949,52.4949,15668.0
2020-10-23 15:10:00,56.43,56.49,56.4,56.47,19806.0,52.5042,52.56,52.4763,52.5414,19806.0
2020-10-23 15:15:00,56.47,56.47,56.41,56.41,10469.0,52.5414,52.5414,52.4856,52.4856,10469.0
2020-10-23 15:20:00,56.4,56.48,56.4,56.47,16422.0,52.4763,52.5507,52.4763,52.5414,16422.0
2020-10-23 15:25:00,56.47,56.56,56.46,56.56,29641.0,52.5414,52.6252,52.5321,52.6252,29641.0
2020-10-23 15:30:00,56.57,56.58,56.5,56.5,16669.0,52.6345,52.6438,52.5693,52.5693,16669.0
2020-10-23 15:35:00,56.51,56.54,56.51,56.52,10137.0,52.5786,52.6065,52.5786,52.5879,10137.0
2020-10-23 15:40:00,56.51,56.55,56.48,56.52,15096.0,52.5786,52.6158,52.5507,52.5879,15096.0
2020-10-23 15:45:00,56.51,56.51,56.4,56.4,21540.0,52.5786,52.5786,52.4763,52.4763,21540.0
2020-10-23 15:50:00,56.4,56.43,56.35,56.4,28934.0,52.4763,52.5042,52.4298,52.4763,28934.0
2020-10-23 15:55:00,56.4,56.48,56.38,56.44,124471.0,52.4763,52.5507,52.4577,52.5135,124471.0
2020-10-26 09:30:00,55.92,56.1,55.9,56.0,43858.0,52.0297,52.1972,52.0111,52.1041,43858.0
2020-10-26 09:35:00,56.02,56.2,55.95,56.19,13143.0,52.1227,52.2902,52.0576,52.2809,13143.0
2020-10-26 09:40:00,56.2,56.29,56.09,56.28,7643.0,52.2902,52.3739,52.1878,52.3646,7643.0
2020-10-26 09:45:00,56.28,56.28,56.09,56.14,19913.0,52.3646,52.3646,52.1878,52.2344,19913.0
2020-10-26 09:50:00,56.15,56.49,56.15,56.41,17911.0,52.2437,52.56,52.2437,52.4856,17911.0
2020-10-26 09:55:00,56.41,56.72,56.41,56.72,22475.0,52.4856,52.774,52.4856,52.774,22475.0
2020-10-26 10:00:00,56.68,56.85,56.64,56.78,20919.0,52.7368,52.895,52.6996,52.8298,20919.0
2020-10-26 10:05:00,56.77,56.82,56.59,56.59,10833.0,52.8205,52.8671,52.6531,52.6531,10833.0
2020-10-26 10:10:00,56.59,56.6,56.42,56.48,8700.0,52.6531,52.6624,52.4949,52.5507,8700.0
2020-10-26 10:15:00,56.46,56.62,56.46,56.58,15608.0,52.5321,52.681,52.5321,52.6438,15608.0
2020-10-26 10:20:00,56.59,56.68,56.45,56.45,9205.0,52.6531,52.7368,52.5228,52.5228,9205.0
2020-10-26 10:25:00,56.44,56.44,56.36,56.4,17117.0,52.5135,52.5135,52.4391,52.4763,17117.0
2020-10-26 10:30:00,56.34,56.41,56.17,56.35,16242.0,52.4205,52.4856,52.2623,52.4298,16242.0
2020-10-26 10:35:00,56.32,56.5,56.27,56.48,8967.0,52.4018,52.5693,52.3553,52.5507,8967.0
2020-10-26 10:40:00,56.48,56.69,56.48,56.67,10361.0,52.5507,52.7461,52.5507,52.7275,10361.0
2020-10-26 10:45:00,56.63,56.64,56.45,56.53,6867.0,52.6903,52.6996,52.5228,52.5972,6867.0
2020-10-26 10:50:00,56.57,56.57,56.37,56.5,7821.0,52.6345,52.6345,52.4484,52.5693,7821.0
2020-10-26 10:55:00,56.51,56.55,56.36,56.36,13813.0,52.5786,52.6158,52.4391,52.4391,13813.0
2020-10-26 11:00:00,56.33,56.33,55.93,56.03,40417.0,52.4112,52.4112,52.039,52.132,40417.0
2020-10-26 11:05:00,56.0,56.1,55.93,56.1,11817.0,52.1041,52.1972,52.039,52.1972,11817.0
2020-10-26 11:10:00,56.12,56.19,55.97,56.0,15170.0,52.2158,52.2809,52.0762,52.1041,15170.0
2020-10-26 11:15:00,55.99,56.03,55.85,55.89,10411.0,52.0948,52.132,51.9645,52.0018,10411.0
2020-10-26 11:20:00,55.89,55.96,55.85,55.94,8607.0,52.0018,52.0669,51.9645,52.0483,8607.0
2020-10-26 11:25:00,55.92,56.05,55.84,55.84,32941.0,52.0297,52.1506,51.9552,51.9552,32941.0
2020-10-26 11:30:00,55.83,55.83,55.6,55.63,43365.0,51.9459,51.9459,51.7319,51.7599,43365.0
2020-10-26 11:35:00,55.63,55.77,55.61,55.75,12850.0,51.7599,51.8901,51.7412,51.8715,12850.0
2020-10-26 11:40:00,55.71,55.76,55.57,55.61,19139.0,51.8343,51.8808,51.704,51.7412,19139.0
2020-10-26 11:45:00,55.66,55.8,55.66,55.8,10388.0,51.7878,51.918,51.7878,51.918,10388.0
2020-10-26 11:50:00,55.76,55.99,55.75,55.95,13170.0,51.8808,52.0948,51.8715,52.0576,13170.0
2020-10-26 11:55:00,55.92,56.03,55.87,55.87,9472.0,52.0297,52.132,51.9832,51.9832,9472.0
2020-10-26 12:00:00,55.88,56.0,55.88,55.98,3270.0,51.9925,52.1041,51.9925,52.0855,3270.0
2020-10-26 12:05:00,56.02,56.09,55.96,56.09,6775.0,52.1227,52.1878,52.0669,52.1878,6775.0
2020-10-26 12:10:00,56.1,56.12,56.05,56.05,5480.0,52.1972,52.2158,52.1506,52.1506,5480.0
2020-10-26 12:15:00,56.09,56.13,56.08,56.09,3666.0,52.1878,52.2251,52.1785,52.1878,3666.0
2020-10-26 12:20:00,56.05,56.08,56.01,56.06,2600.0,52.1506,52.1785,52.1134,52.1599,2600.0
2020-10-26 12:25:00,56.04,56.1,56.04,56.1,1000.0,52.1413,52.1972,52.1413,52.1972,1000.0
2020-10-26 12:30:00,56.09,56.09,55.93,55.93,4581.0,52.1878,52.1878,52.039,52.039,4581.0
2020-10-26 12:35:00,55.94,55.96,55.86,55.86,7388.0,52.0483,52.0669,51.9738,51.9738,7388.0
2020-10-26 12:40:00,55.85,55.85,55.79,55.8,6796.0,51.9645,51.9645,51.9087,51.918,6796.0
2020-10-26 12:45:00,55.78,55.8,55.75,55.75,5250.0,51.8994,51.918,51.8715,51.8715,5250.0
2020-10-26 12:50:00,55.75,55.76,55.67,55.67,3800.0,51.8715,51.8808,51.7971,51.7971,3800.0
2020-10-26 12:55:00,55.69,55.75,55.66,55.75,3400.0,51.8157,51.8715,51.7878,51.8715,3400.0
2020-10-26 13:00:00,55.77,55.83,55.77,55.79,12100.0,51.8901,51.9459,51.8901,51.9087,12100.0
2020-10-26 13:05:00,55.78,55.8,55.73,55.77,2342.0,51.8994,51.918,51.8529,51.8901,2342.0
2020-10-26 13:10:00,55.8,55.8,55.74,55.74,2378.0,51.918,51.918,51.8622,51.8622,2378.0
2020-10-26 13:15:00,55.76,55.79,55.64,55.64,6240.0,51.8808,51.9087,51.7692,51.7692,6240.0
2020-10-26 13:20:00,55.66,55.69,55.65,55.69,2567.0,51.7878,51.8157,51.7785,51.8157,2567.0
2020-10-26 13:25:00,55.66,55.66,55.52,55.57,7475.0,51.7878,51.7878,51.6575,51.704,7475.0
2020-10-26 13:30:00,55.55,55.55,55.29,55.31,31124.0,51.6854,51.6854,51.4435,51.4621,31124.0
2020-10-26 13:35:00,55.3,55.38,55.22,55.38,26441.0,51.4528,51.5272,51.3784,51.5272,26441.0
2020-10-26 13:40:00,55.36,55.39,55.31,55.32,12360.0,51.5086,51.5365,51.4621,51.4714,12360.0
2020-10-26 13:45:00,55.31,55.47,55.27,55.47,9199.0,51.4621,51.611,51.4249,51.611,9199.0
2020-10-26 13:50:00,55.43,55.56,55.43,55.56,7246.0,51.5738,51.6947,51.5738,51.6947,7246.0
2020-10-26 13:55:00,55.54,55.61,55.51,55.6,10107.0,51.6761,51.7412,51.6482,51.7319,10107.0
2020-10-26 14:00:00,55.56,55.58,55.55,55.57,4290.0,51.6947,51.7133,51.6854,51.704,4290.0
2020-10-26 14:05:00,55.58,55.66,55.57,55.6,9785.0,51.7133,51.7878,51.704,51.7319,9785.0
2020-10-26 14:10:00,55.59,55.62,55.49,55.49,11279.0,51.7226,51.7505,51.6296,51.6296,11279.0
2020-10-26 14:15:00,55.51,55.59,55.51,55.53,6533.0,51.6482,51.7226,51.6482,51.6668,6533.0
2020-10-26 14:20:00,55.5,55.6,55.49,55.6,5728.0,51.6389,51.7319,51.6296,51.7319,5728.0
2020-10-26 14:25:00,55.61,55.7,55.58,55.65,6832.0,51.7412,51.825,51.7133,51.7785,6832.0
2020-10-26 14:30:00,55.67,55.73,55.59,55.59,13562.0,51.7971,51.8529,51.7226,51.7226,13562.0
2020-10-26 14:35:00,55.55,55.58,55.53,55.54,5120.0,51.6854,51.7133,51.6668,51.6761,5120.0
2020-10-26 14:40:00,55.53,55.63,55.51,55.56,5215.0,51.6668,51.7599,51.6482,51.6947,5215.0
2020-10-26 14:45:00,55.55,55.56,55.39,55.41,10002.0,51.6854,51.6947,51.5365,51.5552,10002.0
2020-10-26 14:50:00,55.41,55.49,55.38,55.4,7902.0,51.5552,51.6296,51.5272,51.5459,7902.0
2020-10-26 14:55:00,55.41,55.51,55.37,55.51,4687.0,51.5552,51.6482,51.5179,51.6482,4687.0
2020-10-26 15:00:00,55.48,55.57,55.48,55.51,6172.0,51.6203,51.704,51.6203,51.6482,6172.0
2020-10-26 15:05:00,55.52,55.52,55.35,55.39,16043.0,51.6575,51.6575,51.4993,51.5365,16043.0
2020-10-26 15:10:00,55.41,55.41,55.27,55.31,9961.0,51.5552,51.5552,51.4249,51.4621,9961.0
2020-10-26 15:15:00,55.31,55.4,55.25,55.26,11439.0,51.4621,51.5459,51.4063,51.4156,11439.0
2020-10-26 15:20:00,55.26,55.35,55.24,55.28,12582.0,51.4156,51.4993,51.397,51.4342,12582.0
2020-10-26 15:25:00,55.28,55.33,55.26,55.3,8534.0,51.4342,51.4807,51.4156,51.4528,8534.0
2020-10-26 15:30:00,55.28,55.33,55.16,55.28,21343.0,51.4342,51.4807,51.3225,51.4342,21343.0
2020-10-26 15:35:00,55.28,55.32,55.18,55.19,13021.0,51.4342,51.4714,51.3412,51.3505,13021.0
2020-10-26 15:40:00,55.16,55.25,55.16,55.21,18214.0,51.3225,51.4063,51.3225,51.3691,18214.0
2020-10-26 15:45:00,55.23,55.26,55.17,55.23,23402.0,51.3877,51.4156,51.3319,51.3877,23402.0
2020-10-26 15:50:00,55.23,55.29,55.2,55.26,16616.0,51.3877,51.4435,51.3598,51.4156,16616.0
2020-10-26 15:55:00,55.26,55.37,55.24,55.37,79804.0,51.4156,51.5179,51.397,51.5179,79804.0
2020-10-27 09:30:00,55.09,55.21,54.89,55.03,55398.0,51.2574,51.3691,51.0713,51.2016,55398.0
2020-10-27 09:35:00,55.02,55.35,54.93,55.18,18009.0,51.1923,51.4993,51.1085,51.3412,18009.0
2020-10-27 09:40:00,55.26,55.41,55.26,55.41,16050.0,51.4156,51.5552,51.4156,51.5552,16050.0
2020-10-27 09:45:00,55.43,55.45,55.12,55.17,10083.0,51.5738,51.5924,51.2853,51.3319,10083.0
2020-10-27 09:50:00,55.13,55.2,55.02,55.2,11776.0,51.2946,51.3598,51.1923,51.3598,11776.0
2020-10-27 09:55:00,55.22,55.34,55.19,55.33,11608.0,51.3784,51.49,51.3505,51.4807,11608.0
2020-10-27 10:00:00,55.37,55.46,55.21,55.21,8095.0,51.5179,51.6017,51.3691,51.3691,8095.0
2020-10-27 10:05:00,55.21,55.34,55.2,55.32,8130.0,51.3691,51.49,51.3598,51.4714,8130.0
2020-10-27 10:10:00,55.36,55.58,55.36,55.5,11856.0,51.5086,51.7133,51.5086,51.6389,11856.0
2020-10-27 10:15:00,55.5,55.55,55.42,55.48,10060.0,51.6389,51.6854,51.5645,51.6203,10060.0
2020-10-27 10:20:00,55.49,55.54,55.37,55.44,6999.0,51.6296,51.6761,51.5179,51.5831,6999.0
2020-10-27 10:25:00,55.41,55.52,55.39,55.45,5017.0,51.5552,51.6575,51.5365,51.5924,5017.0
2020-10-27 10:30:00,55.51,55.57,55.45,55.57,4075.0,51.6482,51.704,51.5924,51.704,4075.0
2020-10-27 10:35:00,55.55,55.64,55.5,55.61,6125.0,51.6854,51.7692,51.6389,51.7412,6125.0
2020-10-27 10:40:00,55.65,55.65,55.52,55.58,3715.0,51.7785,51.7785,51.6575,51.7133,3715.0
2020-10-27 10:45:00,55.59,55.71,55.55,55.67,5576.0,51.7226,51.8343,51.6854,51.7971,5576.0
2020-10-27 10:50:00,55.7,55.75,55.66,55.74,7576.0,51.825,51.8715,51.7878,51.8622,7576.0
2020-10-27 10:55:00,55.75,55.77,55.56,55.56,8100.0,51.8715,51.8901,51.6947,51.6947,8100.0
2020-10-27 11:00:00,55.56,55.7,55.53,55.69,12622.0,51.6947,51.825,51.6668,51.8157,12622.0
2020-10-27 11:05:00,55.7,55.8,55.68,55.8,11311.0,51.825,51.918,51.8064,51.918,11311.0
2020-10-27 11:10:00,55.81,55.85,55.76,55.76,11267.0,51.9273,51.9645,51.8808,51.8808,11267.0
2020-10-27 11:15:00,55.79,55.97,55.79,55.97,13635.0,51.9087,52.0762,51.9087,52.0762,13635.0
2020-10-27 11:20:00,55.98,55.98,55.85,55.88,10162.0,52.0855,52.0855,51.9645,51.9925,10162.0
2020-10-27 11:25:00,55.9,55.93,55.85,55.87,13530.0,52.0111,52.039,51.9645,51.9832,13530.0
2020-10-27 11:30:00,55.89,55.89,55.75,55.76,6600.0,52.0018,52.0018,51.8715,51.8808,6600.0
2020-10-27 11:35:00,55.79,56.08,55.78,56.04,31877.0,51.9087,52.1785,51.8994,52.1413,31877.0
2020-10-27 11:40:00,56.01,56.06,55.88,55.88,8210.0,52.1134,52.1599,51.9925,51.9925,8210.0
2020-10-27 11:45:00,55.88,56.03,55.87,56.03,11092.0,51.9925,52.132,51.9832,52.132,11092.0
2020-10-27 11:50:00,56.01,56.03,55.95,55.95,4987.0,52.1134,52.132,52.0576,52.0576,4987.0
2020-10-27 11:55:00,55.95,55.96,55.88,55.92,5992.0,52.0576,52.0669,51.9925,52.0297,5992.0
2020-10-27 12:00:00,55.89,55.94,55.86,55.86,17028.0,52.0018,52.0483,51.9738,51.9738,17028.0
2020-10-27 12:05:00,55.87,55.89,55.78,55.79,2900.0,51.9832,52.0018,51.8994,51.9087,2900.0
2020-10-27 12:10:00,55.8,55.83,55.75,55.83,6500.0,51.918,51.9459,51.8715,51.9459,6500.0
2020-10-27 12:15:00,55.83,55.87,55.8,55.87,4869.0,51.9459,51.9832,51.918,51.9832,4869.0
2020-10-27 12:20:00,55.88,55.92,55.8,55.8,4700.0,51.9925,52.0297,51.918,51.918,4700.0
2020-10-27 12:25:00,55.81,55.83,55.74,55.79,2100.0,51.9273,51.9459,51.8622,51.9087,2100.0
2020-10-27 12:30:00,55.74,55.78,55.74,55.76,2600.0,51.8622,51.8994,51.8622,51.8808,2600.0
2020-10-27 12:35:00,55.75,55.81,55.7,55.81,4167.0,51.8715,51.9273,51.825,51.9273,4167.0
2020-10-27 12:40:00,55.81,55.86,55.81,55.84,1700.0,51.9273,51.9738,51.9273,51.9552,1700.0
2020-10-27 12:45:00,55.84,55.87,55.84,55.87,500.0,51.9552,51.9832,51.9552,51.9832,500.0
2020-10-27 12:50:00,55.9,55.93,55.89,55.93,1957.0,52.0111,52.039,52.0018,52.039,1957.0
2020-10-27 12:55:00,55.96,55.99,55.92,55.99,7764.0,52.0669,52.0948,52.0297,52.0948,7764.0
2020-10-27 13:00:00,55.99,56.01,55.96,56.01,8563.0,52.0948,52.1134,52.0669,52.1134,8563.0
2020-10-27 13:05:00,56.03,56.06,56.01,56.03,8226.0,52.132,52.1599,52.1134,52.132,8226.0
2020-10-27 13:10:00,56.04,56.06,55.97,55.97,18669.0,52.1413,52.1599,52.0762,52.0762,18669.0
2020-10-27 13:15:00,55.98,56.07,55.98,56.05,17240.0,52.0855,52.1692,52.0855,52.1506,17240.0
2020-10-27 13:20:00,56.05,56.14,56.05,56.12,16595.0,52.1506,52.2344,52.1506,52.2158,16595.0
2020-10-27 13:25:00,56.11,56.11,55.97,56.01,9246.0,52.2065,52.2065,52.0762,52.1134,9246.0
2020-10-27 13:30:00,56.01,56.06,55.99,56.0,6372.0,52.1134,52.1599,52.0948,52.1041,6372.0
2020-10-27 13:35:00,56.0,56.09,55.92,56.09,7321.0,52.1041,52.1878,52.0297,52.1878,7321.0
2020-10-27 13:40:00,56.1,56.18,56.08,56.16,9728.0,52.1972,52.2716,52.1785,52.253,9728.0
2020-10-27 13:45:00,56.16,56.23,56.16,56.18,11716.0,52.253,52.3181,52.253,52.2716,11716.0
2020-10-27 13:50:00,56.18,56.18,56.08,56.08,7323.0,52.2716,52.2716,52.1785,52.1785,7323.0
2020-10-27 13:55:00,56.08,56.08,56.0,56.0,4533.0,52.1785,52.1785,52.1041,52.1041,4533.0
2020-10-27 14:00:00,56.01,56.03,55.94,55.94,12773.0,52.1134,52.132,52.0483,52.0483,12773.0
2020-10-27 14:05:00,55.95,55.97,55.89,55.89,15906.0,52.0576,52.0762,52.0018,52.0018,15906.0
2020-10-27 14:10:00,55.89,55.93,55.86,55.92,7478.0,52.0018,52.039,51.9738,52.0297,7478.0
2020-10-27 14:15:00,55.92,55.95,55.84,55.94,9257.0,52.0297,52.0576,51.9552,52.0483,9257.0
2020-10-27 14:20:00,55.94,56.01,55.93,56.01,5003.0,52.0483,52.1134,52.039,52.1134,5003.0
2020-10-27 14:25:00,56.03,56.06,56.01,56.04,4156.0,52.132,52.1599,52.1134,52.1413,4156.0
2020-10-27 14:30:00,56.06,56.1,56.0,56.06,5781.0,52.1599,52.1972,52.1041,52.1599,5781.0
2020-10-27 14:35:00,56.07,56.13,56.06,56.08,6800.0,52.1692,52.2251,52.1599,52.1785,6800.0
2020-10-27 14:40:00,56.1,56.12,56.04,56.09,7873.0,52.1972,52.2158,52.1413,52.1878,7873.0
2020-10-27 14:45:00,56.08,56.08,56.02,56.03,10324.0,52.1785,52.1785,52.1227,52.132,10324.0
2020-10-27 14:50:00,56.02,56.02,55.96,55.99,6893.0,52.1227,52.1227,52.0669,52.0948,6893.0
2020-10-27 14:55:00,55.99,56.08,55.98,56.07,19390.0,52.0948,52.1785,52.0855,52.1692,19390.0
2020-10-27 15:00:00,56.07,56.11,56.04,56.08,25606.0,52.1692,52.2065,52.1413,52.1785,25606.0
2020-10-27 15:05:00,56.08,56.11,56.05,56.05,9547.0,52.1785,52.2065,52.1506,52.1506,9547.0
2020-10-27 15:10:00,56.05,56.06,55.91,55.91,21412.0,52.1506,52.1599,52.0204,52.0204,21412.0
2020-10-27 15:15:00,55.9,55.9,55.83,55.85,12765.0,52.0111,52.0111,51.9459,51.9645,12765.0
2020-10-27 15:20:00,55.85,55.92,55.85,55.92,19075.0,51.9645,52.0297,51.9645,52.0297,19075.0
2020-10-27 15:25:00,55.91,55.93,55.88,55.92,15111.0,52.0204,52.039,51.9925,52.0297,15111.0
2020-10-27 15:30:00,55.92,55.93,55.87,55.89,9267.0,52.0297,52.039,51.9832,52.0018,9267.0
2020-10-27 15:35:00,55.88,55.96,55.86,55.95,12137.0,51.9925,52.0669,51.9738,52.0576,12137.0
2020-10-27 15:40:00,55.96,56.07,55.96,56.07,20135.0,52.0669,52.1692,52.0669,52.1692,20135.0
2020-10-27 15:45:00,56.08,56.13,56.06,56.1,25445.0,52.1785,52.2251,52.1599,52.1972,25445.0
2020-10-27 15:50:00,56.11,56.18,56.07,56.17,37635.0,52.2065,52.2716,52.1692,52.2623,37635.0
2020-10-27 15:55:00,56.17,56.28,56.14,56.19,95195.0,52.2623,52.3646,52.2344,52.2809,95195.0
2020-10-28 09:30:00,54.41,54.65,53.99,54.02,149839.0,50.6247,50.848,50.2339,50.2619,149839.0
2020-10-28 09:35:00,54.03,54.03,53.82,53.96,52540.0,50.2712,50.2712,50.0758,50.206,52540.0
2020-10-28 09:40:00,53.95,53.95,53.54,53.56,71178.0,50.1967,50.1967,49.8153,49.8339,71178.0
2020-10-28 09:45:00,53.57,53.68,53.4,53.58,52843.0,49.8432,49.9455,49.685,49.8525,52843.0
2020-10-28 09:50:00,53.53,53.53,53.15,53.17,58818.0,49.8059,49.8059,49.4524,49.471,58818.0
2020-10-28 09:55:00,53.17,53.31,53.02,53.16,52246.0,49.471,49.6013,49.3314,49.4617,52246.0
2020-10-28 10:00:00,53.11,53.11,52.91,52.99,34924.0,49.4152,49.4152,49.2291,49.3035,34924.0
2020-10-28 10:05:00,52.97,53.11,52.86,53.03,25361.0,49.2849,49.4152,49.1826,49.3407,25361.0
2020-10-28 10:10:00,53.02,53.1,52.88,52.92,16881.0,49.3314,49.4059,49.2012,49.2384,16881.0
2020-10-28 10:15:00,52.89,52.98,52.72,52.72,53761.0,49.2105,49.2942,49.0523,49.0523,53761.0
2020-10-28 10:20:00,52.8,52.86,52.75,52.75,9979.0,49.1267,49.1826,49.0802,49.0802,9979.0
2020-10-28 10:25:00,52.75,52.76,52.49,52.53,68035.0,49.0802,49.0895,48.8383,48.8755,68035.0
2020-10-28 10:30:00,52.54,52.64,52.34,52.63,122045.0,48.8848,48.9779,48.6987,48.9686,122045.0
2020-10-28 10:35:00,52.62,52.77,52.53,52.72,68664.0,48.9593,49.0988,48.8755,49.0523,68664.0
2020-10-28 10:40:00,52.69,52.71,52.45,52.45,47203.0,49.0244,49.043,48.8011,48.8011,47203.0
2020-10-28 10:45:00,52.44,52.48,52.31,52.35,64808.0,48.7918,48.829,48.6708,48.708,64808.0
2020-10-28 10:50:00,52.34,52.43,52.21,52.37,57868.0,48.6987,48.7825,48.5778,48.7266,57868.0
2020-10-28 10:55:00,52.36,52.37,52.19,52.34,28514.0,48.7173,48.7266,48.5592,48.6987,28514.0
2020-10-28 11:00:00,52.32,52.32,52.04,52.13,101934.0,48.6801,48.6801,48.4196,48.5033,101934.0
2020-10-28 11:05:00,52.14,52.39,52.13,52.36,50377.0,48.5126,48.7453,48.5033,48.7173,50377.0
2020-10-28 11:10:00,52.34,52.45,52.23,52.43,72668.0,48.6987,48.8011,48.5964,48.7825,72668.0
2020-10-28 11:15:00,52.43,52.47,52.34,52.36,34906.0,48.7825,48.8197,48.6987,48.7173,34906.0
2020-10-28 11:20:00,52.35,52.38,52.27,52.38,50121.0,48.708,48.736,48.6336,48.736,50121.0
2020-10-28 11:25:00,52.39,52.42,52.26,52.42,60151.0,48.7453,48.7732,48.6243,48.7732,60151.0
2020-10-28 11:30:00,52.41,52.53,52.4,52.47,24411.0,48.7639,48.8755,48.7546,48.8197,24411.0
2020-10-28 11:35:00,52.48,52.68,52.48,52.65,30894.0,48.829,49.0151,48.829,48.9872,30894.0
2020-10-28 11:40:00,52.63,52.74,52.56,52.73,16653.0,48.9686,49.0709,48.9034,49.0616,16653.0
2020-10-28 11:45:00,52.74,52.87,52.71,52.72,27062.0,49.0709,49.1919,49.043,49.0523,27062.0
2020-10-28 11:50:00,52.73,52.81,52.65,52.79,23329.0,49.0616,49.136,48.9872,49.1174,23329.0
2020-10-28 11:55:00,52.8,52.91,52.72,52.85,39650.0,49.1267,49.2291,49.0523,49.1733,39650.0
2020-10-28 12:00:00,52.88,52.88,52.76,52.76,25745.0,49.2012,49.2012,49.0895,49.0895,25745.0
2020-10-28 12:05:00,52.76,52.87,52.74,52.81,12910.0,49.0895,49.1919,49.0709,49.136,12910.0
2020-10-28 12:10:00,52.8,52.83,52.69,52.72,13889.0,49.1267,49.1546,49.0244,49.0523,13889.0
2020-10-28 12:15:00,52.74,52.79,52.7,52.77,15011.0,49.0709,49.1174,49.0337,49.0988,15011.0
2020-10-28 12:20:00,52.77,52.77,52.57,52.57,11010.0,49.0988,49.0988,48.9127,48.9127,11010.0
2020-10-28 12:25:00,52.6,52.61,52.48,52.48,10616.0,48.9406,48.95,48.829,48.829,10616.0
2020-10-28 12:30:00,52.46,52.52,52.42,52.51,21414.0,48.8104,48.8662,48.7732,48.8569,21414.0
2020-10-28 12:35:00,52.52,52.6,52.39,52.4,31412.0,48.8662,48.9406,48.7453,48.7546,31412.0
2020-10-28 12:40:00,52.39,52.39,52.29,52.34,33805.0,48.7453,48.7453,48.6522,48.6987,33805.0
2020-10-28 12:45:00,52.34,52.45,52.34,52.38,23585.0,48.6987,48.8011,48.6987,48.736,23585.0
2020-10-28 12:50:00,52.38,52.39,52.26,52.37,29461.0,48.736,48.7453,48.6243,48.7266,29461.0
2020-10-28 12:55:00,52.37,52.47,52.31,52.35,17224.0,48.7266,48.8197,48.6708,48.708,17224.0
2020-10-28 13:00:00,52.33,52.38,52.25,52.27,15841.0,48.6894,48.736,48.615,48.6336,15841.0
2020-10-28 13:05:00,52.27,52.32,52.23,52.23,16697.0,48.6336,48.6801,48.5964,48.5964,16697.0
2020-10-28 13:10:00,52.26,52.27,52.19,52.21,19567.0,48.6243,48.6336,48.5592,48.5778,19567.0
2020-10-28 13:15:00,52.19,52.21,52.03,52.04,56538.0,48.5592,48.5778,48.4103,48.4196,56538.0
2020-10-28 13:20:00,52.04,52.04,51.95,51.97,84938.0,48.4196,48.4196,48.3359,48.3545,84938.0
2020-10-28 13:25:00,51.98,52.04,51.95,51.97,79514.0,48.3638,48.4196,48.3359,48.3545,79514.0
2020-10-28 13:30:00,51.99,52.26,51.99,52.26,52427.0,48.3731,48.6243,48.3731,48.6243,52427.0
2020-10-28 13:35:00,52.26,52.5,52.26,52.46,50533.0,48.6243,48.8476,48.6243,48.8104,50533.0
2020-10-28 13:40:00,52.47,52.48,52.31,52.32,44045.0,48.8197,48.829,48.6708,48.6801,44045.0
2020-10-28 13:45:00,52.32,52.34,52.28,52.31,32804.0,48.6801,48.6987,48.6429,48.6708,32804.0
2020-10-28 13:50:00,52.32,52.38,52.3,52.35,43763.0,48.6801,48.736,48.6615,48.708,43763.0
2020-10-28 13:55:00,52.34,52.48,52.31,52.47,19538.0,48.6987,48.829,48.6708,48.8197,19538.0
2020-10-28 14:00:00,52.47,52.49,52.39,52.44,34447.0,48.8197,48.8383,48.7453,48.7918,34447.0
2020-10-28 14:05:00,52.45,52.49,52.29,52.29,23192.0,48.8011,48.8383,48.6522,48.6522,23192.0
2020-10-28 14:10:00,52.28,52.28,52.03,52.04,55657.0,48.6429,48.6429,48.4103,48.4196,55657.0
2020-10-28 14:15:00,52.05,52.15,52.01,52.1,55508.0,48.4289,48.522,48.3917,48.4754,55508.0
2020-10-28 14:20:00,52.09,52.17,52.06,52.15,35296.0,48.4661,48.5406,48.4382,48.522,35296.0
2020-10-28 14:25:00,52.15,52.15,52.03,52.06,43299.0,48.522,48.522,48.4103,48.4382,43299.0
2020-10-28 14:30:00,52.05,52.23,52.05,52.23,28193.0,48.4289,48.5964,48.4289,48.5964,28193.0
2020-10-28 14:35:00,52.25,52.25,52.09,52.17,25446.0,48.615,48.615,48.4661,48.5406,25446.0
2020-10-28 14:40:00,52.16,52.24,52.15,52.18,18538.0,48.5313,48.6057,48.522,48.5499,18538.0
2020-10-28 14:45:00,52.17,52.19,52.1,52.1,14112.0,48.5406,48.5592,48.4754,48.4754,14112.0
2020-10-28 14:50:00,52.1,52.16,52.08,52.1,21777.0,48.4754,48.5313,48.4568,48.4754,21777.0
2020-10-28 14:55:00,52.1,52.25,52.1,52.12,45180.0,48.4754,48.615,48.4754,48.494,45180.0
2020-10-28 15:00:00,52.12,52.19,52.12,52.15,40166.0,48.494,48.5592,48.494,48.522,40166.0
2020-10-28 15:05:00,52.14,52.16,52.1,52.1,29173.0,48.5126,48.5313,48.4754,48.4754,29173.0
2020-10-28 15:10:00,52.11,52.12,52.03,52.06,38950.0,48.4847,48.494,48.4103,48.4382,38950.0
2020-10-28 15:15:00,52.05,52.05,51.97,51.99,54845.0,48.4289,48.4289,48.3545,48.3731,54845.0
2020-10-28 15:20:00,51.99,52.17,51.95,52.12,66686.0,48.3731,48.5406,48.3359,48.494,66686.0
2020-10-28 15:25:00,52.11,52.18,52.07,52.07,49416.0,48.4847,48.5499,48.4475,48.4475,49416.0
2020-10-28 15:30:00,52.07,52.13,52.04,52.1,37837.0,48.4475,48.5033,48.4196,48.4754,37837.0
2020-10-28 15:35:00,52.12,52.15,52.03,52.03,60778.0,48.494,48.522,48.4103,48.4103,60778.0
2020-10-28 15:40:00,52.03,52.12,52.02,52.02,43546.0,48.4103,48.494,48.401,48.401,43546.0
2020-10-28 15:45:00,52.02,52.1,51.99,51.99,58961.0,48.401,48.4754,48.3731,48.3731,58961.0
2020-10-28 15:50:00,51.99,52.03,51.88,51.89,59257.0,48.3731,48.4103,48.2707,48.28,59257.0
2020-10-28 15:55:00,51.89,52.08,51.78,52.02,191089.0,48.28,48.4568,48.1777,48.401,191089.0
2020-10-29 09:30:00,51.4,52.07,51.36,51.74,99078.0,47.8241,48.4475,47.7869,48.1405,99078.0
2020-10-29 09:35:00,51.7,51.92,51.69,51.89,17149.0,48.1033,48.308,48.094,48.28,17149.0
2020-10-29 09:40:00,51.83,51.97,51.73,51.97,35732.0,48.2242,48.3545,48.1312,48.3545,35732.0
2020-10-29 09:45:00,51.98,52.0,51.71,51.82,16208.0,48.3638,48.3824,48.1126,48.2149,16208.0
2020-10-29 09:50:00,51.82,52.25,51.7,52.24,30096.0,48.2149,48.615,48.1033,48.6057,30096.0
2020-10-29 09:55:00,52.24,52.5,52.21,52.46,44951.0,48.6057,48.8476,48.5778,48.8104,44951.0
2020-10-29 10:00:00,52.45,52.75,52.36,52.69,43725.0,48.8011,49.0802,48.7173,49.0244,43725.0
2020-10-29 10:05:00,52.63,52.65,52.42,52.52,32361.0,48.9686,48.9872,48.7732,48.8662,32361.0
2020-10-29 10:10:00,52.61,52.64,52.34,52.35,11000.0,48.95,48.9779,48.6987,48.708,11000.0
2020-10-29 10:15:00,52.4,52.7,52.38,52.64,12308.0,48.7546,49.0337,48.736,48.9779,12308.0
2020-10-29 10:20:00,52.66,52.8,52.48,52.8,26539.0,48.9965,49.1267,48.829,49.1267,26539.0
2020-10-29 10:25:00,52.79,52.86,52.64,52.64,26812.0,49.1174,49.1826,48.9779,48.9779,26812.0
2020-10-29 10:30:00,52.68,52.68,52.51,52.56,7900.0,49.0151,49.0151,48.8569,48.9034,7900.0
2020-10-29 10:35:00,52.7,52.83,52.62,52.82,16504.0,49.0337,49.1546,48.9593,49.1453,16504.0
2020-10-29 10:40:00,52.82,53.11,52.82,53.1,39094.0,49.1453,49.4152,49.1453,49.4059,39094.0
2020-10-29 10:45:00,53.09,53.11,52.78,52.78,14265.0,49.3966,49.4152,49.1081,49.1081,14265.0
2020-10-29 10:50:00,52.83,52.94,52.82,52.82,15228.0,49.1546,49.257,49.1453,49.1453,15228.0
2020-10-29 10:55:00,52.78,52.99,52.74,52.99,23838.0,49.1081,49.3035,49.0709,49.3035,23838.0
2020-10-29 11:00:00,52.99,53.0,52.86,52.97,21287.0,49.3035,49.3128,49.1826,49.2849,21287.0
2020-10-29 11:05:00,53.0,53.03,52.8,52.82,37753.0,49.3128,49.3407,49.1267,49.1453,37753.0
2020-10-29 11:10:00,52.8,52.96,52.76,52.96,11406.0,49.1267,49.2756,49.0895,49.2756,11406.0
2020-10-29 11:15:00,52.97,53.02,52.89,52.99,7489.0,49.2849,49.3314,49.2105,49.3035,7489.0
2020-10-29 11:20:00,52.98,53.03,52.79,52.79,9513.0,49.2942,49.3407,49.1174,49.1174,9513.0
2020-10-29 11:25:00,52.79,52.85,52.76,52.77,6870.0,49.1174,49.1733,49.0895,49.0988,6870.0
2020-10-29 11:30:00,52.78,52.83,52.69,52.74,20907.0,49.1081,49.1546,49.0244,49.0709,20907.0
2020-10-29 11:35:00,52.72,52.72,52.63,52.71,13584.0,49.0523,49.0523,48.9686,49.043,13584.0
2020-10-29 11:40:00,52.7,52.7,52.53,52.55,11168.0,49.0337,49.0337,48.8755,48.8941,11168.0
2020-10-29 11:45:00,52.52,52.66,52.52,52.66,2300.0,48.8662,48.9965,48.8662,48.9965,2300.0
2020-10-29 11:50:00,52.58,52.74,52.56,52.7,4176.0,48.922,49.0709,48.9034,49.0337,4176.0
2020-10-29 11:55:00,52.74,52.8,52.53,52.54,11943.0,49.0709,49.1267,48.8755,48.8848,11943.0
2020-10-29 12:00:00,52.62,52.69,52.58,52.66,5500.0,48.9593,49.0244,48.922,48.9965,5500.0
2020-10-29 12:05:00,52.63,52.82,52.63,52.74,6035.0,48.9686,49.1453,48.9686,49.0709,6035.0
2020-10-29 12:10:00,52.74,52.77,52.69,52.75,2200.0,49.0709,49.0988,49.0244,49.0802,2200.0
2020-10-29 12:15:00,52.76,52.8,52.65,52.67,1900.0,49.0895,49.1267,48.9872,49.0058,1900.0
2020-10-29 12:20:00,52.68,52.68,52.61,52.65,3378.0,49.0151,49.0151,48.95,48.9872,3378.0
2020-10-29 12:25:00,52.67,52.72,52.61,52.66,4069.0,49.0058,49.0523,48.95,48.9965,4069.0
2020-10-29 12:30:00,52.66,52.68,52.63,52.63,700.0,48.9965,49.0151,48.9686,48.9686,700.0
2020-10-29 12:35:00,52.63,52.84,52.63,52.82,4778.0,48.9686,49.1639,48.9686,49.1453,4778.0
2020-10-29 12:40:00,52.86,52.86,52.79,52.83,5198.0,49.1826,49.1826,49.1174,49.1546,5198.0
2020-10-29 12:45:00,52.83,52.9,52.83,52.88,4064.0,49.1546,49.2198,49.1546,49.2012,4064.0
2020-10-29 12:50:00,52.87,52.89,52.79,52.84,5500.0,49.1919,49.2105,49.1174,49.1639,5500.0
2020-10-29 12:55:00,52.81,52.86,52.76,52.76,8151.0,49.136,49.1826,49.0895,49.0895,8151.0
2020-10-29 13:00:00,52.76,52.79,52.69,52.77,11918.0,49.0895,49.1174,49.0244,49.0988,11918.0
2020-10-29 13:05:00,52.74,52.76,52.71,52.73,2123.0,49.0709,49.0895,49.043,49.0616,2123.0
2020-10-29 13:10:00,52.69,52.76,52.68,52.72,9930.0,49.0244,49.0895,49.0151,49.0523,9930.0
2020-10-29 13:15:00,52.72,52.72,52.65,52.66,8803.0,49.0523,49.0523,48.9872,48.9965,8803.0
2020-10-29 13:20:00,52.68,52.79,52.65,52.75,2700.0,49.0151,49.1174,48.9872,49.0802,2700.0
2020-10-29 13:25:00,52.74,52.79,52.72,52.79,1506.0,49.0709,49.1174,49.0523,49.1174,1506.0
2020-10-29 13:30:00,52.81,52.86,52.8,52.8,8576.0,49.136,49.1826,49.1267,49.1267,8576.0
2020-10-29 13:35:00,52.78,52.8,52.74,52.75,5517.0,49.1081,49.1267,49.0709,49.0802,5517.0
2020-10-29 13:40:00,52.75,52.83,52.75,52.81,4250.0,49.0802,49.1546,49.0802,49.136,4250.0
2020-10-29 13:45:00,52.79,52.81,52.71,52.72,4700.0,49.1174,49.136,49.043,49.0523,4700.0
2020-10-29 13:50:00,52.74,52.8,52.71,52.79,3300.0,49.0709,49.1267,49.043,49.1174,3300.0
2020-10-29 13:55:00,52.78,52.78,52.64,52.66,6924.0,49.1081,49.1081,48.9779,48.9965,6924.0
2020-10-29 14:00:00,52.69,52.72,52.6,52.6,3200.0,49.0244,49.0523,48.9406,48.9406,3200.0
2020-10-29 14:05:00,52.6,52.61,52.55,52.57,3500.0,48.9406,48.95,48.8941,48.9127,3500.0
2020-10-29 14:10:00,52.55,52.6,52.54,52.6,3886.0,48.8941,48.9406,48.8848,48.9406,3886.0
2020-10-29 14:15:00,52.6,52.63,52.54,52.54,5300.0,48.9406,48.9686,48.8848,48.8848,5300.0
2020-10-29 14:20:00,52.53,52.57,52.52,52.55,13792.0,48.8755,48.9127,48.8662,48.8941,13792.0
2020-10-29 14:25:00,52.54,52.58,52.51,52.58,6757.0,48.8848,48.922,48.8569,48.922,6757.0
2020-10-29 14:30:00,52.58,52.7,52.56,52.7,6874.0,48.922,49.0337,48.9034,49.0337,6874.0
2020-10-29 14:35:00,52.73,52.73,52.61,52.67,7031.0,49.0616,49.0616,48.95,49.0058,7031.0
2020-10-29 14:40:00,52.72,52.76,52.7,52.7,2503.0,49.0523,49.0895,49.0337,49.0337,2503.0
2020-10-29 14:45:00,52.69,52.73,52.66,52.67,8206.0,49.0244,49.0616,48.9965,49.0058,8206.0
2020-10-29 14:50:00,52.68,52.73,52.67,52.68,2966.0,49.0151,49.0616,49.0058,49.0151,2966.0
2020-10-29 14:55:00,52.71,52.73,52.69,52.73,3259.0,49.043,49.0616,49.0244,49.0616,3259.0
2020-10-29 15:00:00,52.67,52.73,52.66,52.71,6126.0,49.0058,49.0616,48.9965,49.043,6126.0
2020-10-29 15:05:00,52.72,52.76,52.7,52.7,3945.0,49.0523,49.0895,49.0337,49.0337,3945.0
2020-10-29 15:10:00,52.71,52.75,52.68,52.73,4836.0,49.043,49.0802,49.0151,49.0616,4836.0
2020-10-29 15:15:00,52.74,52.74,52.64,52.69,7170.0,49.0709,49.0709,48.9779,49.0244,7170.0
2020-10-29 15:20:00,52.7,52.7,52.64,52.65,6574.0,49.0337,49.0337,48.9779,48.9872,6574.0
2020-10-29 15:25:00,52.65,52.65,52.54,52.55,11657.0,48.9872,48.9872,48.8848,48.8941,11657.0
2020-10-29 15:30:00,52.56,52.61,52.55,52.6,5292.0,48.9034,48.95,48.8941,48.9406,5292.0
2020-10-29 15:35:00,52.6,52.6,52.49,52.5,31158.0,48.9406,48.9406,48.8383,48.8476,31158.0
2020-10-29 15:40:00,52.51,52.62,52.51,52.56,28282.0,48.8569,48.9593,48.8569,48.9034,28282.0
2020-10-29 15:45:00,52.57,52.74,52.57,52.73,25840.0,48.9127,49.0709,48.9127,49.0616,25840.0
2020-10-29 15:50:00,52.72,52.81,52.68,52.8,50630.0,49.0523,49.136,49.0151,49.1267,50630.0
2020-10-29 15:55:00,52.79,52.81,52.58,52.58,83803.0,49.1174,49.136,48.922,48.922,83803.0
2020-10-30 09:30:00,53.35,53.53,53.09,53.09,76150.0,49.6385,49.8059,49.3966,49.3966,76150.0
2020-10-30 09:35:00,53.12,53.22,52.96,53.21,23333.0,49.4245,49.5175,49.2756,49.5082,23333.0
2020-10-30 09:40:00,53.1,53.15,52.95,52.97,22009.0,49.4059,49.4524,49.2663,49.2849,22009.0
2020-10-30 09:45:00,52.95,52.98,52.69,52.69,18910.0,49.2663,49.2942,49.0244,49.0244,18910.0
2020-10-30 09:50:00,52.69,52.92,52.67,52.77,10379.0,49.0244,49.2384,49.0058,49.0988,10379.0
2020-10-30 09:55:00,52.78,52.97,52.76,52.89,8145.0,49.1081,49.2849,49.0895,49.2105,8145.0
2020-10-30 10:00:00,52.87,52.9,52.59,52.68,10087.0,49.1919,49.2198,48.9313,49.0151,10087.0
2020-10-30 10:05:00,52.68,52.69,52.53,52.53,10311.0,49.0151,49.0244,48.8755,48.8755,10311.0
2020-10-30 10:10:00,52.5,52.55,52.33,52.4,17247.0,48.8476,48.8941,48.6894,48.7546,17247.0
2020-10-30 10:15:00,52.42,52.47,52.34,52.47,4953.0,48.7732,48.8197,48.6987,48.8197,4953.0
2020-10-30 10:20:00,52.48,52.58,52.46,52.51,20058.0,48.829,48.922,48.8104,48.8569,20058.0
2020-10-30 10:25:00,52.51,52.51,52.19,52.25,16175.0,48.8569,48.8569,48.5592,48.615,16175.0
2020-10-30 10:30:00,52.26,52.35,52.1,52.1,12441.0,48.6243,48.708,48.4754,48.4754,12441.0
2020-10-30 10:35:00,52.09,52.23,52.02,52.15,16461.0,48.4661,48.5964,48.401,48.522,16461.0
2020-10-30 10:40:00,52.13,52.13,51.91,52.01,15205.0,48.5033,48.5033,48.2986,48.3917,15205.0
2020-10-30 10:45:00,52.05,52.08,51.86,51.88,15565.0,48.4289,48.4568,48.2521,48.2707,15565.0
2020-10-30 10:50:00,51.77,51.97,51.76,51.96,10806.0,48.1684,48.3545,48.1591,48.3452,10806.0
2020-10-30 10:55:00,52.01,52.1,51.98,52.03,10681.0,48.3917,48.4754,48.3638,48.4103,10681.0
2020-10-30 11:00:00,52.1,52.45,52.1,52.45,9594.0,48.4754,48.8011,48.4754,48.8011,9594.0
2020-10-30 11:05:00,52.44,52.44,52.25,52.27,10375.0,48.7918,48.7918,48.615,48.6336,10375.0
2020-10-30 11:10:00,52.26,52.48,52.26,52.48,11687.0,48.6243,48.829,48.6243,48.829,11687.0
2020-10-30 11:15:00,52.46,52.49,52.32,52.34,6848.0,48.8104,48.8383,48.6801,48.6987,6848.0
2020-10-30 11:20:00,52.31,52.37,52.27,52.27,9127.0,48.6708,48.7266,48.6336,48.6336,9127.0
2020-10-30 11:25:00,52.28,52.28,52.05,52.11,9101.0,48.6429,48.6429,48.4289,48.4847,9101.0
2020-10-30 11:30:00,52.12,52.15,52.07,52.09,6567.0,48.494,48.522,48.4475,48.4661,6567.0
2020-10-30 11:35:00,52.18,52.22,52.11,52.17,3000.0,48.5499,48.5871,48.4847,48.5406,3000.0
2020-10-30 11:40:00,52.12,52.16,51.95,52.08,10154.0,48.494,48.5313,48.3359,48.4568,10154.0
2020-10-30 11:45:00,52.11,52.29,52.08,52.24,4203.0,48.4847,48.6522,48.4568,48.6057,4203.0
2020-10-30 11:50:00,52.3,52.43,52.25,52.42,8984.0,48.6615,48.7825,48.615,48.7732,8984.0
2020-10-30 11:55:00,52.41,52.53,52.39,52.51,20652.0,48.7639,48.8755,48.7453,48.8569,20652.0
2020-10-30 12:00:00,52.51,52.85,52.51,52.81,41467.0,48.8569,49.1733,48.8569,49.136,41467.0
2020-10-30 12:05:00,52.86,52.9,52.71,52.73,14787.0,49.1826,49.2198,49.043,49.0616,14787.0
2020-10-30 12:10:00,52.8,52.82,52.73,52.77,11262.0,49.1267,49.1453,49.0616,49.0988,11262.0
2020-10-30 12:15:00,52.76,52.93,52.73,52.88,8822.0,49.0895,49.2477,49.0616,49.2012,8822.0
2020-10-30 12:20:00,52.9,52.9,52.78,52.78,2955.0,49.2198,49.2198,49.1081,49.1081,2955.0
2020-10-30 12:25:00,52.73,52.98,52.73,52.98,13257.0,49.0616,49.2942,49.0616,49.2942,13257.0
2020-10-30 12:30:00,52.96,52.96,52.7,52.73,2200.0,49.2756,49.2756,49.0337,49.0616,2200.0
2020-10-30 12:35:00,52.72,52.79,52.67,52.77,5313.0,49.0523,49.1174,49.0058,49.0988,5313.0
2020-10-30 12:40:00,52.76,52.78,52.65,52.68,5656.0,49.0895,49.1081,48.9872,49.0151,5656.0
2020-10-30 12:45:00,52.68,52.72,52.62,52.67,3759.0,49.0151,49.0523,48.9593,49.0058,3759.0
2020-10-30 12:50:00,52.67,52.74,52.66,52.7,9709.0,49.0058,49.0709,48.9965,49.0337,9709.0
2020-10-30 12:55:00,52.74,52.8,52.68,52.8,5710.0,49.0709,49.1267,49.0151,49.1267,5710.0
2020-10-30 13:00:00,52.79,52.81,52.75,52.77,5900.0,49.1174,49.136,49.0802,49.0988,5900.0
2020-10-30 13:05:00,52.78,52.78,52.67,52.67,7020.0,49.1081,49.1081,49.0058,49.0058,7020.0
2020-10-30 13:10:00,52.65,52.79,52.65,52.76,5600.0,48.9872,49.1174,48.9872,49.0895,5600.0
2020-10-30 13:15:00,52.78,52.85,52.76,52.82,5907.0,49.1081,49.1733,49.0895,49.1453,5907.0
2020-10-30 13:20:00,52.82,52.82,52.77,52.77,4700.0,49.1453,49.1453,49.0988,49.0988,4700.0
2020-10-30 13:25:00,52.8,52.8,52.72,52.8,2700.0,49.1267,49.1267,49.0523,49.1267,2700.0
2020-10-30 13:30:00,52.79,52.79,52.72,52.79,11307.0,49.1174,49.1174,49.0523,49.1174,11307.0
2020-10-30 13:35:00,52.78,52.8,52.57,52.63,14313.0,49.1081,49.1267,48.9127,48.9686,14313.0
2020-10-30 13:40:00,52.64,52.71,52.63,52.71,4097.0,48.9779,49.043,48.9686,49.043,4097.0
2020-10-30 13:45:00,52.7,52.78,52.66,52.77,9987.0,49.0337,49.1081,48.9965,49.0988,9987.0
2020-10-30 13:50:00,52.83,52.9,52.82,52.89,9654.0,49.1546,49.2198,49.1453,49.2105,9654.0
2020-10-30 13:55:00,52.9,52.95,52.88,52.91,7606.0,49.2198,49.2663,49.2012,49.2291,7606.0
2020-10-30 14:00:00,52.91,52.97,52.87,52.97,16563.0,49.2291,49.2849,49.1919,49.2849,16563.0
2020-10-30 14:05:00,52.96,53.2,52.94,53.2,20470.0,49.2756,49.4989,49.257,49.4989,20470.0
2020-10-30 14:10:00,53.2,53.23,53.06,53.07,23723.0,49.4989,49.5268,49.3686,49.3779,23723.0
2020-10-30 14:15:00,53.06,53.19,53.06,53.16,12492.0,49.3686,49.4896,49.3686,49.4617,12492.0
2020-10-30 14:20:00,53.14,53.17,53.09,53.09,8748.0,49.4431,49.471,49.3966,49.3966,8748.0
2020-10-30 14:25:00,53.12,53.16,52.92,52.92,11126.0,49.4245,49.4617,49.2384,49.2384,11126.0
2020-10-30 14:30:00,52.96,52.96,52.79,52.82,10620.0,49.2756,49.2756,49.1174,49.1453,10620.0
2020-10-30 14:35:00,52.83,52.92,52.74,52.91,19302.0,49.1546,49.2384,49.0709,49.2291,19302.0
2020-10-30 14:40:00,52.9,52.91,52.8,52.89,10440.0,49.2198,49.2291,49.1267,49.2105,10440.0
2020-10-30 14:45:00,52.9,53.04,52.84,53.04,14584.0,49.2198,49.35,49.1639,49.35,14584.0
2020-10-30 14:50:00,53.03,53.12,53.01,53.11,9236.0,49.3407,49.4245,49.3221,49.4152,9236.0
2020-10-30 14:55:00,53.09,53.21,53.09,53.12,14064.0,49.3966,49.5082,49.3966,49.4245,14064.0
2020-10-30 15:00:00,53.11,53.12,53.0,53.04,10370.0,49.4152,49.4245,49.3128,49.35,10370.0
2020-10-30 15:05:00,53.04,53.06,52.97,53.02,9993.0,49.35,49.3686,49.2849,49.3314,9993.0
2020-10-30 15:10:00,53.01,53.11,52.98,53.05,17644.0,49.3221,49.4152,49.2942,49.3593,17644.0
2020-10-30 15:15:00,53.04,53.1,52.97,53.0,19623.0,49.35,49.4059,49.2849,49.3128,19623.0
2020-10-30 15:20:00,53.01,53.11,52.97,52.99,27187.0,49.3221,49.4152,49.2849,49.3035,27187.0
2020-10-30 15:25:00,52.99,53.06,52.94,53.05,14788.0,49.3035,49.3686,49.257,49.3593,14788.0
2020-10-30 15:30:00,53.05,53.07,52.97,53.01,13331.0,49.3593,49.3779,49.2849,49.3221,13331.0
2020-10-30 15:35:00,53.0,53.08,52.97,53.08,17295.0,49.3128,49.3873,49.2849,49.3873,17295.0
2020-10-30 15:40:00,53.08,53.31,53.08,53.31,41387.0,49.3873,49.6013,49.3873,49.6013,41387.0
2020-10-30 15:45:00,53.32,53.34,53.2,53.24,31395.0,49.6106,49.6292,49.4989,49.5361,31395.0
2020-10-30 15:50:00,53.22,53.28,53.19,53.21,36428.0,49.5175,49.5733,49.4896,49.5082,36428.0
2020-10-30 15:55:00,53.21,53.35,53.11,53.3,144911.0,49.5082,49.6385,49.4152,49.5919,144911.0
2020-11-02 09:30:00,54.0,54.07,53.54,53.54,80415.0,50.2432,50.3084,49.8153,49.8153,80415.0
2020-11-02 09:35:00,53.54,53.75,53.48,53.75,23619.0,49.8153,50.0106,49.7594,50.0106,23619.0
2020-11-02 09:40:00,53.73,53.89,53.67,53.78,27724.0,49.992,50.1409,49.9362,50.0386,27724.0
2020-11-02 09:45:00,53.8,53.9,53.53,53.64,17248.0,50.0572,50.1502,49.8059,49.9083,17248.0
2020-11-02 09:50:00,53.62,53.82,53.59,53.8,12988.0,49.8897,50.0758,49.8618,50.0572,12988.0
2020-11-02 09:55:00,53.81,53.91,53.62,53.7,12454.0,50.0665,50.1595,49.8897,49.9641,12454.0
2020-11-02 10:00:00,53.67,53.89,53.55,53.62,23498.0,49.9362,50.1409,49.8246,49.8897,23498.0
2020-11-02 10:05:00,53.58,53.73,53.54,53.72,7977.0,49.8525,49.992,49.8153,49.9827,7977.0
2020-11-02 10:10:00,53.76,53.87,53.69,53.87,10575.0,50.0199,50.1223,49.9548,50.1223,10575.0
2020-11-02 10:15:00,53.78,53.85,53.69,53.77,3900.0,50.0386,50.1037,49.9548,50.0292,3900.0
2020-11-02 10:20:00,53.73,53.74,53.65,53.7,1440.0,49.992,50.0013,49.9176,49.9641,1440.0
2020-11-02 10:25:00,53.72,53.74,53.52,53.54,9503.0,49.9827,50.0013,49.7966,49.8153,9503.0
2020-11-02 10:30:00,53.55,53.59,53.42,53.44,14372.0,49.8246,49.8618,49.7036,49.7222,14372.0
2020-11-02 10:35:00,53.44,53.44,53.22,53.26,14800.0,49.7222,49.7222,49.5175,49.5547,14800.0
2020-11-02 10:40:00,53.28,53.44,53.28,53.37,8682.0,49.5733,49.7222,49.5733,49.6571,8682.0
2020-11-02 10:45:00,53.34,53.6,53.34,53.59,13614.0,49.6292,49.8711,49.6292,49.8618,13614.0
2020-11-02 10:50:00,53.6,53.7,53.57,53.68,15841.0,49.8711,49.9641,49.8432,49.9455,15841.0
2020-11-02 10:55:00,53.63,53.68,53.6,53.66,4655.0,49.899,49.9455,49.8711,49.9269,4655.0
2020-11-02 11:00:00,53.59,53.87,53.59,53.86,15366.0,49.8618,50.1223,49.8618,50.113,15366.0
2020-11-02 11:05:00,53.89,54.14,53.89,54.12,26072.0,50.1409,50.3735,50.1409,50.3549,26072.0
2020-11-02 11:10:00,54.14,54.19,54.09,54.09,30003.0,50.3735,50.42,50.327,50.327,30003.0
2020-11-02 11:15:00,54.08,54.13,53.88,53.88,15120.0,50.3177,50.3642,50.1316,50.1316,15120.0
2020-11-02 11:20:00,53.9,53.9,53.81,53.88,10848.0,50.1502,50.1502,50.0665,50.1316,10848.0
2020-11-02 11:25:00,53.86,54.07,53.85,54.05,6336.0,50.113,50.3084,50.1037,50.2898,6336.0
2020-11-02 11:30:00,54.1,54.1,53.95,53.96,11406.0,50.3363,50.3363,50.1967,50.206,11406.0
2020-11-02 11:35:00,53.96,53.98,53.85,53.87,8385.0,50.206,50.2246,50.1037,50.1223,8385.0
2020-11-02 11:40:00,53.9,54.08,53.89,54.08,11054.0,50.1502,50.3177,50.1409,50.3177,11054.0
2020-11-02 11:45:00,54.07,54.19,54.07,54.13,9013.0,50.3084,50.42,50.3084,50.3642,9013.0
2020-11-02 11:50:00,54.13,54.28,54.12,54.23,23912.0,50.3642,50.5038,50.3549,50.4572,23912.0
2020-11-02 11:55:00,54.24,54.28,54.19,54.22,16598.0,50.4666,50.5038,50.42,50.4479,16598.0
2020-11-02 12:00:00,54.21,54.27,54.14,54.27,20255.0,50.4386,50.4945,50.3735,50.4945,20255.0
2020-11-02 12:05:00,54.28,54.42,54.23,54.42,17178.0,50.5038,50.634,50.4572,50.634,17178.0
2020-11-02 12:10:00,54.42,54.44,54.32,54.33,10505.0,50.634,50.6526,50.541,50.5503,10505.0
2020-11-02 12:15:00,54.38,54.44,54.34,54.44,4844.0,50.5968,50.6526,50.5596,50.6526,4844.0
2020-11-02 12:20:00,54.43,54.47,54.33,54.47,7134.0,50.6433,50.6806,50.5503,50.6806,7134.0
2020-11-02 12:25:00,54.48,54.54,54.46,54.54,5869.0,50.6899,50.7457,50.6712,50.7457,5869.0
2020-11-02 12:30:00,54.58,54.8,54.58,54.79,41869.0,50.7829,50.9876,50.7829,50.9783,41869.0
2020-11-02 12:35:00,54.78,54.79,54.62,54.67,6911.0,50.969,50.9783,50.8201,50.8666,6911.0
2020-11-02 12:40:00,54.62,54.66,54.54,54.56,10900.0,50.8201,50.8573,50.7457,50.7643,10900.0
2020-11-02 12:45:00,54.52,54.53,54.44,54.47,11464.0,50.7271,50.7364,50.6526,50.6806,11464.0
2020-11-02 12:50:00,54.46,54.54,54.36,54.36,7321.0,50.6712,50.7457,50.5782,50.5782,7321.0
2020-11-02 12:55:00,54.4,54.41,54.3,54.32,9250.0,50.6154,50.6247,50.5224,50.541,9250.0
2020-11-02 13:00:00,54.3,54.36,54.24,54.32,12059.0,50.5224,50.5782,50.4666,50.541,12059.0
2020-11-02 13:05:00,54.33,54.33,54.23,54.24,5300.0,50.5503,50.5503,50.4572,50.4666,5300.0
2020-11-02 13:10:00,54.23,54.29,54.2,54.26,5727.0,50.4572,50.5131,50.4293,50.4852,5727.0
2020-11-02 13:15:00,54.31,54.31,54.11,54.12,13449.0,50.5317,50.5317,50.3456,50.3549,13449.0
2020-11-02 13:20:00,54.13,54.15,54.04,54.06,15833.0,50.3642,50.3828,50.2805,50.2991,15833.0
2020-11-02 13:25:00,54.03,54.17,54.01,54.17,15337.0,50.2712,50.4014,50.2526,50.4014,15337.0
2020-11-02 13:30:00,54.17,54.23,54.11,54.22,11558.0,50.4014,50.4572,50.3456,50.4479,11558.0
2020-11-02 13:35:00,54.23,54.23,54.06,54.06,3721.0,50.4572,50.4572,50.2991,50.2991,3721.0
2020-11-02 13:40:00,54.13,54.23,54.12,54.2,2307.0,50.3642,50.4572,50.3549,50.4293,2307.0
2020-11-02 13:45:00,54.21,54.28,54.16,54.26,6642.0,50.4386,50.5038,50.3921,50.4852,6642.0
2020-11-02 13:50:00,54.18,54.21,54.03,54.05,13879.0,50.4107,50.4386,50.2712,50.2898,13879.0
2020-11-02 13:55:00,54.04,54.06,53.96,53.97,10508.0,50.2805,50.2991,50.206,50.2153,10508.0
2020-11-02 14:00:00,53.96,54.21,53.96,54.21,13459.0,50.206,50.4386,50.206,50.4386,13459.0
2020-11-02 14:05:00,54.2,54.29,54.19,54.29,6539.0,50.4293,50.5131,50.42,50.5131,6539.0
2020-11-02 14:10:00,54.28,54.37,54.27,54.34,15268.0,50.5038,50.5875,50.4945,50.5596,15268.0
2020-11-02 14:15:00,54.34,54.43,54.33,54.43,19415.0,50.5596,50.6433,50.5503,50.6433,19415.0
2020-11-02 14:20:00,54.42,54.66,54.42,54.66,42630.0,50.634,50.8573,50.634,50.8573,42630.0
2020-11-02 14:25:00,54.65,54.74,54.61,54.74,47712.0,50.848,50.9318,50.8108,50.9318,47712.0
2020-11-02 14:30:00,54.74,54.84,54.74,54.76,24848.0,50.9318,51.0248,50.9318,50.9504,24848.0
2020-11-02 14:35:00,54.76,54.83,54.74,54.74,21074.0,50.9504,51.0155,50.9318,50.9318,21074.0
2020-11-02 14:40:00,54.73,54.8,54.72,54.72,15456.0,50.9225,50.9876,50.9132,50.9132,15456.0
2020-11-02 14:45:00,54.72,54.79,54.68,54.68,15374.0,50.9132,50.9783,50.8759,50.8759,15374.0
2020-11-02 14:50:00,54.67,54.67,54.57,54.57,7015.0,50.8666,50.8666,50.7736,50.7736,7015.0
2020-11-02 14:55:00,54.58,54.69,54.56,54.69,15649.0,50.7829,50.8852,50.7643,50.8852,15649.0
2020-11-02 15:00:00,54.68,54.79,54.63,54.75,26263.0,50.8759,50.9783,50.8294,50.9411,26263.0
2020-11-02 15:05:00,54.75,54.78,54.72,54.76,25739.0,50.9411,50.969,50.9132,50.9504,25739.0
2020-11-02 15:10:00,54.77,54.9,54.77,54.86,39205.0,50.9597,51.0806,50.9597,51.0434,39205.0
2020-11-02 15:15:00,54.87,54.96,54.85,54.88,26919.0,51.0527,51.1365,51.0341,51.062,26919.0
2020-11-02 15:20:00,54.87,54.88,54.82,54.82,16611.0,51.0527,51.062,51.0062,51.0062,16611.0
2020-11-02 15:25:00,54.82,54.83,54.76,54.83,24931.0,51.0062,51.0155,50.9504,51.0155,24931.0
2020-11-02 15:30:00,54.83,54.89,54.82,54.87,28163.0,51.0155,51.0713,51.0062,51.0527,28163.0
2020-11-02 15:35:00,54.88,54.88,54.7,54.73,37503.0,51.062,51.062,50.8946,50.9225,37503.0
2020-11-02 15:40:00,54.75,54.76,54.65,54.67,32546.0,50.9411,50.9504,50.848,50.8666,32546.0
2020-11-02 15:45:00,54.68,54.9,54.67,54.9,31012.0,50.8759,51.0806,50.8666,51.0806,31012.0
2020-11-02 15:50:00,54.89,54.9,54.83,54.85,31501.0,51.0713,51.0806,51.0155,51.0341,31501.0
2020-11-02 15:55:00,54.84,54.93,54.75,54.82,158370.0,51.0248,51.1085,50.9411,51.0062,158370.0
2020-11-03 09:30:00,55.65,55.72,55.38,55.41,85062.0,51.7785,51.8436,51.5272,51.5552,85062.0
2020-11-03 09:35:00,55.41,55.43,55.14,55.36,38777.0,51.5552,51.5738,51.3039,51.5086,38777.0
2020-11-03 09:40:00,55.36,55.5,55.32,55.47,27489.0,51.5086,51.6389,51.4714,51.611,27489.0
2020-11-03 09:45:00,55.41,55.5,55.26,55.26,19096.0,51.5552,51.6389,51.4156,51.4156,19096.0
2020-11-03 09:50:00,55.25,55.39,55.21,55.32,8688.0,51.4063,51.5365,51.3691,51.4714,8688.0
2020-11-03 09:55:00,55.32,55.32,55.15,55.2,22023.0,51.4714,51.4714,51.3132,51.3598,22023.0
2020-11-03 10:00:00,55.22,55.77,55.22,55.77,15267.0,51.3784,51.8901,51.3784,51.8901,15267.0
2020-11-03 10:05:00,55.79,55.8,55.66,55.74,13762.0,51.9087,51.918,51.7878,51.8622,13762.0
2020-11-03 10:10:00,55.76,55.9,55.65,55.65,17053.0,51.8808,52.0111,51.7785,51.7785,17053.0
2020-11-03 10:15:00,55.66,55.76,55.6,55.75,9961.0,51.7878,51.8808,51.7319,51.8715,9961.0
2020-11-03 10:20:00,55.74,55.76,55.52,55.52,14355.0,51.8622,51.8808,51.6575,51.6575,14355.0
2020-11-03 10:25:00,55.5,55.51,55.39,55.41,9551.0,51.6389,51.6482,51.5365,51.5552,9551.0
2020-11-03 10:30:00,55.37,55.53,55.35,55.49,9406.0,51.5179,51.6668,51.4993,51.6296,9406.0
2020-11-03 10:35:00,55.51,55.82,55.51,55.78,12903.0,51.6482,51.9366,51.6482,51.8994,12903.0
2020-11-03 10:40:00,55.75,55.86,55.68,55.86,9351.0,51.8715,51.9738,51.8064,51.9738,9351.0
2020-11-03 10:45:00,55.87,55.93,55.79,55.92,13227.0,51.9832,52.039,51.9087,52.0297,13227.0
2020-11-03 10:50:00,55.91,56.06,55.9,56.03,86971.0,52.0204,52.1599,52.0111,52.132,86971.0
2020-11-03 10:55:00,56.05,56.12,56.02,56.03,13439.0,52.1506,52.2158,52.1227,52.132,13439.0
2020-11-03 11:00:00,56.01,56.03,55.9,55.93,12805.0,52.1134,52.132,52.0111,52.039,12805.0
2020-11-03 11:05:00,55.93,55.95,55.85,55.92,9473.0,52.039,52.0576,51.9645,52.0297,9473.0
2020-11-03 11:10:00,55.9,55.9,55.73,55.75,9449.0,52.0111,52.0111,51.8529,51.8715,9449.0
2020-11-03 11:15:00,55.74,55.8,55.71,55.75,7203.0,51.8622,51.918,51.8343,51.8715,7203.0
2020-11-03 11:20:00,55.76,55.8,55.72,55.8,8935.0,51.8808,51.918,51.8436,51.918,8935.0
2020-11-03 11:25:00,55.82,55.85,55.75,55.79,9425.0,51.9366,51.9645,51.8715,51.9087,9425.0
2020-11-03 11:30:00,55.78,55.83,55.71,55.72,6672.0,51.8994,51.9459,51.8343,51.8436,6672.0
2020-11-03 11:35:00,55.73,55.82,55.65,55.82,8462.0,51.8529,51.9366,51.7785,51.9366,8462.0
2020-11-03 11:40:00,55.84,55.9,55.74,55.89,10873.0,51.9552,52.0111,51.8622,52.0018,10873.0
2020-11-03 11:45:00,55.87,55.93,55.85,55.86,9032.0,51.9832,52.039,51.9645,51.9738,9032.0
2020-11-03 11:50:00,55.88,55.9,55.82,55.88,12610.0,51.9925,52.0111,51.9366,51.9925,12610.0
2020-11-03 11:55:00,55.85,55.96,55.76,55.94,9178.0,51.9645,52.0669,51.8808,52.0483,9178.0
2020-11-03 12:00:00,55.95,56.05,55.95,56.02,6812.0,52.0576,52.1506,52.0576,52.1227,6812.0
2020-11-03 12:05:00,56.03,56.1,55.98,56.1,9947.0,52.132,52.1972,52.0855,52.1972,9947.0
2020-11-03 12:10:00,56.11,56.17,56.09,56.13,12321.0,52.2065,52.2623,52.1878,52.2251,12321.0
2020-11-03 12:15:00,56.11,56.12,56.0,56.03,11183.0,52.2065,52.2158,52.1041,52.132,11183.0
2020-11-03 12:20:00,56.05,56.17,56.05,56.13,7329.0,52.1506,52.2623,52.1506,52.2251,7329.0
2020-11-03 12:25:00,56.13,56.21,56.12,56.17,12625.0,52.2251,52.2995,52.2158,52.2623,12625.0
2020-11-03 12:30:00,56.17,56.18,56.06,56.07,8851.0,52.2623,52.2716,52.1599,52.1692,8851.0
2020-11-03 12:35:00,56.08,56.13,56.08,56.08,5563.0,52.1785,52.2251,52.1785,52.1785,5563.0
2020-11-03 12:40:00,56.08,56.28,56.08,56.26,9903.0,52.1785,52.3646,52.1785,52.346,9903.0
2020-11-03 12:45:00,56.28,56.28,56.2,56.23,6900.0,52.3646,52.3646,52.2902,52.3181,6900.0
2020-11-03 12:50:00,56.2,56.3,56.18,56.29,9165.0,52.2902,52.3832,52.2716,52.3739,9165.0
2020-11-03 12:55:00,56.3,56.34,56.19,56.24,10984.0,52.3832,52.4205,52.2809,52.3274,10984.0
2020-11-03 13:00:00,56.24,56.34,56.22,56.22,14783.0,52.3274,52.4205,52.3088,52.3088,14783.0
2020-11-03 13:05:00,56.21,56.23,56.17,56.21,6247.0,52.2995,52.3181,52.2623,52.2995,6247.0
2020-11-03 13:10:00,56.2,56.22,56.09,56.09,6525.0,52.2902,52.3088,52.1878,52.1878,6525.0
2020-11-03 13:15:00,56.1,56.15,56.07,56.12,4682.0,52.1972,52.2437,52.1692,52.2158,4682.0
2020-11-03 13:20:00,56.11,56.2,56.1,56.19,10785.0,52.2065,52.2902,52.1972,52.2809,10785.0
2020-11-03 13:25:00,56.2,56.22,56.15,56.17,6507.0,52.2902,52.3088,52.2437,52.2623,6507.0
2020-11-03 13:30:00,56.21,56.25,56.08,56.08,7503.0,52.2995,52.3367,52.1785,52.1785,7503.0
2020-11-03 13:35:00,56.06,56.1,56.0,56.06,7870.0,52.1599,52.1972,52.1041,52.1599,7870.0
2020-11-03 13:40:00,56.02,56.13,56.0,56.09,9580.0,52.1227,52.2251,52.1041,52.1878,9580.0
2020-11-03 13:45:00,56.09,56.09,55.96,55.97,5617.0,52.1878,52.1878,52.0669,52.0762,5617.0
2020-11-03 13:50:00,55.99,56.01,55.91,55.94,10805.0,52.0948,52.1134,52.0204,52.0483,10805.0
2020-11-03 13:55:00,55.92,55.93,55.7,55.72,28114.0,52.0297,52.039,51.825,51.8436,28114.0
2020-11-03 14:00:00,55.71,55.84,55.67,55.82,18541.0,51.8343,51.9552,51.7971,51.9366,18541.0
2020-11-03 14:05:00,55.81,55.84,55.75,55.82,11944.0,51.9273,51.9552,51.8715,51.9366,11944.0
2020-11-03 14:10:00,55.83,56.01,55.83,55.99,10438.0,51.9459,52.1134,51.9459,52.0948,10438.0
2020-11-03 14:15:00,55.99,55.99,55.93,55.96,11634.0,52.0948,52.0948,52.039,52.0669,11634.0
2020-11-03 14:20:00,55.95,56.03,55.95,56.03,14639.0,52.0576,52.132,52.0576,52.132,14639.0
2020-11-03 14:25:00,56.03,56.1,56.03,56.05,11047.0,52.132,52.1972,52.132,52.1506,11047.0
2020-11-03 14:30:00,56.05,56.19,56.03,56.15,16406.0,52.1506,52.2809,52.132,52.2437,16406.0
2020-11-03 14:35:00,56.13,56.18,56.12,56.14,8363.0,52.2251,52.2716,52.2158,52.2344,8363.0
2020-11-03 14:40:00,56.14,56.18,56.11,56.16,10971.0,52.2344,52.2716,52.2065,52.253,10971.0
2020-11-03 14:45:00,56.16,56.2,56.1,56.19,12431.0,52.253,52.2902,52.1972,52.2809,12431.0
2020-11-03 14:50:00,56.2,56.2,56.1,56.11,7042.0,52.2902,52.2902,52.1972,52.2065,7042.0
2020-11-03 14:55:00,56.1,56.19,56.09,56.14,15928.0,52.1972,52.2809,52.1878,52.2344,15928.0
2020-11-03 15:00:00,56.13,56.13,55.99,55.99,15786.0,52.2251,52.2251,52.0948,52.0948,15786.0
2020-11-03 15:05:00,55.99,56.08,55.98,56.07,15005.0,52.0948,52.1785,52.0855,52.1692,15005.0
2020-11-03 15:10:00,56.09,56.12,56.02,56.02,19044.0,52.1878,52.2158,52.1227,52.1227,19044.0
2020-11-03 15:15:00,56.02,56.09,56.01,56.08,17779.0,52.1227,52.1878,52.1134,52.1785,17779.0
2020-11-03 15:20:00,56.08,56.09,55.94,56.0,20709.0,52.1785,52.1878,52.0483,52.1041,20709.0
2020-11-03 15:25:00,56.01,56.1,55.99,56.06,13150.0,52.1134,52.1972,52.0948,52.1599,13150.0
2020-11-03 15:30:00,56.06,56.09,56.0,56.07,16549.0,52.1599,52.1878,52.1041,52.1692,16549.0
2020-11-03 15:35:00,56.08,56.08,55.97,55.97,25638.0,52.1785,52.1785,52.0762,52.0762,25638.0
2020-11-03 15:40:00,55.97,56.01,55.9,55.92,36525.0,52.0762,52.1134,52.0111,52.0297,36525.0
2020-11-03 15:45:00,55.92,55.97,55.87,55.87,21637.0,52.0297,52.0762,51.9832,51.9832,21637.0
2020-11-03 15:50:00,55.87,55.88,55.73,55.73,59991.0,51.9832,51.9925,51.8529,51.8529,59991.0
2020-11-03 15:55:00,55.73,55.86,55.69,55.78,104241.0,51.8529,51.9738,51.8157,51.8994,104241.0
2020-11-04 09:30:00,55.75,55.91,55.25,55.26,34347.0,51.8715,52.0204,51.4063,51.4156,34347.0
2020-11-04 09:35:00,55.32,55.51,54.83,54.83,41707.0,51.4714,51.6482,51.0155,51.0155,41707.0
2020-11-04 09:40:00,54.89,55.02,54.61,54.61,52746.0,51.0713,51.1923,50.8108,50.8108,52746.0
2020-11-04 09:45:00,54.83,54.88,54.7,54.75,17798.0,51.0155,51.062,50.8946,50.9411,17798.0
2020-11-04 09:50:00,54.77,54.77,54.38,54.52,24063.0,50.9597,50.9597,50.5968,50.7271,24063.0
2020-11-04 09:55:00,54.5,55.07,54.44,55.07,11359.0,50.7085,51.2388,50.6526,51.2388,11359.0
2020-11-04 10:00:00,55.09,55.1,54.95,55.06,13059.0,51.2574,51.2667,51.1272,51.2295,13059.0
2020-11-04 10:05:00,55.03,55.07,54.91,54.91,10300.0,51.2016,51.2388,51.0899,51.0899,10300.0
2020-11-04 10:10:00,55.04,55.22,55.04,55.12,7376.0,51.2109,51.3784,51.2109,51.2853,7376.0
2020-11-04 10:15:00,55.16,55.22,55.08,55.15,8744.0,51.3225,51.3784,51.2481,51.3132,8744.0
2020-11-04 10:20:00,55.17,55.48,55.09,55.48,12705.0,51.3319,51.6203,51.2574,51.6203,12705.0
2020-11-04 10:25:00,55.49,55.65,55.45,55.53,17852.0,51.6296,51.7785,51.5924,51.6668,17852.0
2020-11-04 10:30:00,55.54,55.92,55.46,55.9,34684.0,51.6761,52.0297,51.6017,52.0111,34684.0
2020-11-04 10:35:00,55.91,55.91,55.49,55.51,10449.0,52.0204,52.0204,51.6296,51.6482,10449.0
2020-11-04 10:40:00,55.49,55.63,55.46,55.57,8025.0,51.6296,51.7599,51.6017,51.704,8025.0
2020-11-04 10:45:00,55.61,55.61,55.36,55.49,13039.0,51.7412,51.7412,51.5086,51.6296,13039.0
2020-11-04 10:50:00,55.49,55.53,55.32,55.42,9282.0,51.6296,51.6668,51.4714,51.5645,9282.0
2020-11-04 10:55:00,55.42,55.52,55.36,55.43,17093.0,51.5645,51.6575,51.5086,51.5738,17093.0
2020-11-04 11:00:00,55.42,55.49,55.29,55.29,6445.0,51.5645,51.6296,51.4435,51.4435,6445.0
2020-11-04 11:05:00,55.27,55.28,54.91,54.91,21044.0,51.4249,51.4342,51.0899,51.0899,21044.0
2020-11-04 11:10:00,54.88,54.88,54.68,54.7,36608.0,51.062,51.062,50.8759,50.8946,36608.0
2020-11-04 11:15:00,54.76,54.94,54.72,54.85,17317.0,50.9504,51.1179,50.9132,51.0341,17317.0
2020-11-04 11:20:00,54.82,54.97,54.79,54.91,7658.0,51.0062,51.1458,50.9783,51.0899,7658.0
2020-11-04 11:25:00,54.92,54.98,54.89,54.94,5626.0,51.0992,51.1551,51.0713,51.1179,5626.0
2020-11-04 11:30:00,54.91,55.02,54.74,54.78,13664.0,51.0899,51.1923,50.9318,50.969,13664.0
2020-11-04 11:35:00,54.8,54.93,54.8,54.83,12545.0,50.9876,51.1085,50.9876,51.0155,12545.0
2020-11-04 11:40:00,54.8,54.8,54.65,54.69,23020.0,50.9876,50.9876,50.848,50.8852,23020.0
2020-11-04 11:45:00,54.69,54.71,54.48,54.71,19689.0,50.8852,50.9039,50.6899,50.9039,19689.0
2020-11-04 11:50:00,54.69,54.8,54.69,54.74,5400.0,50.8852,50.9876,50.8852,50.9318,5400.0
2020-11-04 11:55:00,54.72,54.85,54.71,54.73,6938.0,50.9132,51.0341,50.9039,50.9225,6938.0
2020-11-04 12:00:00,54.77,54.88,54.65,54.69,8860.0,50.9597,51.062,50.848,50.8852,8860.0
2020-11-04 12:05:00,54.61,54.74,54.59,54.72,11867.0,50.8108,50.9318,50.7922,50.9132,11867.0
2020-11-04 12:10:00,54.73,54.79,54.55,54.56,15524.0,50.9225,50.9783,50.755,50.7643,15524.0
2020-11-04 12:15:00,54.56,54.61,54.44,54.55,18260.0,50.7643,50.8108,50.6526,50.755,18260.0
2020-11-04 12:20:00,54.55,54.55,54.44,54.48,11194.0,50.755,50.755,50.6526,50.6899,11194.0
2020-11-04 12:25:00,54.46,54.49,54.4,54.41,24973.0,50.6712,50.6992,50.6154,50.6247,24973.0
2020-11-04 12:30:00,54.41,54.49,54.32,54.49,40968.0,50.6247,50.6992,50.541,50.6992,40968.0
2020-11-04 12:35:00,54.47,54.49,54.34,54.36,26985.0,50.6806,50.6992,50.5596,50.5782,26985.0
2020-11-04 12:40:00,54.34,54.39,54.32,54.33,23908.0,50.5596,50.6061,50.541,50.5503,23908.0
2020-11-04 12:45:00,54.33,54.33,54.26,54.26,19265.0,50.5503,50.5503,50.4852,50.4852,19265.0
2020-11-04 12:50:00,54.27,54.28,54.12,54.24,39926.0,50.4945,50.5038,50.3549,50.4666,39926.0
2020-11-04 12:55:00,54.25,54.37,54.23,54.31,18172.0,50.4759,50.5875,50.4572,50.5317,18172.0
2020-11-04 13:00:00,54.32,54.34,54.18,54.26,25425.0,50.541,50.5596,50.4107,50.4852,25425.0
2020-11-04 13:05:00,54.24,54.44,54.24,54.43,43823.0,50.4666,50.6526,50.4666,50.6433,43823.0
2020-11-04 13:10:00,54.42,54.48,54.4,54.47,31748.0,50.634,50.6899,50.6154,50.6806,31748.0
2020-11-04 13:15:00,54.47,54.48,54.38,54.41,28752.0,50.6806,50.6899,50.5968,50.6247,28752.0
2020-11-04 13:20:00,54.4,54.42,54.26,54.29,34585.0,50.6154,50.634,50.4852,50.5131,34585.0
2020-11-04 13:25:00,54.28,54.43,54.25,54.43,24066.0,50.5038,50.6433,50.4759,50.6433,24066.0
2020-11-04 13:30:00,54.43,54.48,54.38,54.48,22449.0,50.6433,50.6899,50.5968,50.6899,22449.0
2020-11-04 13:35:00,54.42,54.44,54.31,54.32,19145.0,50.634,50.6526,50.5317,50.541,19145.0
2020-11-04 13:40:00,54.33,54.33,54.07,54.18,33198.0,50.5503,50.5503,50.3084,50.4107,33198.0
2020-11-04 13:45:00,54.19,54.24,54.16,54.18,24079.0,50.42,50.4666,50.3921,50.4107,24079.0
2020-11-04 13:50:00,54.19,54.35,54.16,54.35,29613.0,50.42,50.5689,50.3921,50.5689,29613.0
2020-11-04 13:55:00,54.33,54.46,54.31,54.41,25817.0,50.5503,50.6712,50.5317,50.6247,25817.0
2020-11-04 14:00:00,54.41,54.44,54.3,54.3,27525.0,50.6247,50.6526,50.5224,50.5224,27525.0
2020-11-04 14:05:00,54.31,54.37,54.29,54.31,22277.0,50.5317,50.5875,50.5131,50.5317,22277.0
2020-11-04 14:10:00,54.32,54.35,54.23,54.23,17948.0,50.541,50.5689,50.4572,50.4572,17948.0
2020-11-04 14:15:00,54.24,54.25,54.11,54.17,25362.0,50.4666,50.4759,50.3456,50.4014,25362.0
2020-11-04 14:20:00,54.16,54.2,54.13,54.17,30618.0,50.3921,50.4293,50.3642,50.4014,30618.0
2020-11-04 14:25:00,54.16,54.16,54.04,54.08,25524.0,50.3921,50.3921,50.2805,50.3177,25524.0
2020-11-04 14:30:00,54.08,54.2,54.05,54.14,29581.0,50.3177,50.4293,50.2898,50.3735,29581.0
2020-11-04 14:35:00,54.14,54.23,54.14,54.17,31714.0,50.3735,50.4572,50.3735,50.4014,31714.0
2020-11-04 14:40:00,54.18,54.18,54.01,54.14,33146.0,50.4107,50.4107,50.2526,50.3735,33146.0
2020-11-04 14:45:00,54.14,54.16,54.05,54.07,30978.0,50.3735,50.3921,50.2898,50.3084,30978.0
2020-11-04 14:50:00,54.08,54.31,54.08,54.26,35151.0,50.3177,50.5317,50.3177,50.4852,35151.0
2020-11-04 14:55:00,54.25,54.39,54.22,54.36,26709.0,50.4759,50.6061,50.4479,50.5782,26709.0
2020-11-04 15:00:00,54.36,54.39,54.18,54.19,26316.0,50.5782,50.6061,50.4107,50.42,26316.0
2020-11-04 15:05:00,54.18,54.18,54.06,54.12,28996.0,50.4107,50.4107,50.2991,50.3549,28996.0
2020-11-04 15:10:00,54.13,54.19,54.08,54.19,24168.0,50.3642,50.42,50.3177,50.42,24168.0
2020-11-04 15:15:00,54.19,54.19,53.98,53.98,32648.0,50.42,50.42,50.2246,50.2246,32648.0
2020-11-04 15:20:00,53.96,54.04,53.96,54.03,37847.0,50.206,50.2805,50.206,50.2712,37847.0
2020-11-04 15:25:00,54.02,54.11,54.01,54.04,25028.0,50.2619,50.3456,50.2526,50.2805,25028.0
2020-11-04 15:30:00,54.05,54.1,54.02,54.09,28927.0,50.2898,50.3363,50.2619,50.327,28927.0
2020-11-04 15:35:00,54.09,54.23,54.07,54.22,57431.0,50.327,50.4572,50.3084,50.4479,57431.0
2020-11-04 15:40:00,54.22,54.26,54.19,54.23,45761.0,50.4479,50.4852,50.42,50.4572,45761.0
2020-11-04 15:45:00,54.22,54.33,54.18,54.32,52650.0,50.4479,50.5503,50.4107,50.541,52650.0
2020-11-04 15:50:00,54.33,54.42,54.19,54.21,62460.0,50.5503,50.634,50.42,50.4386,62460.0
2020-11-04 15:55:00,54.21,54.29,54.09,54.2,155355.0,50.4386,50.5131,50.327,50.4293,155355.0
2020-11-05 09:30:00,56.36,56.86,56.3,56.6,130312.0,52.4391,52.9043,52.3832,52.6624,130312.0
2020-11-05 09:35:00,56.54,57.27,56.54,57.16,105504.0,52.6065,53.2858,52.6065,53.1834,105504.0
2020-11-05 09:40:00,57.25,57.42,57.22,57.35,60160.0,53.2671,53.4253,53.2392,53.3602,60160.0
2020-11-05 09:45:00,57.37,57.59,57.26,57.27,35280.0,53.3788,53.5835,53.2765,53.2858,35280.0
2020-11-05 09:50:00,57.24,57.69,57.24,57.49,42504.0,53.2578,53.6765,53.2578,53.4905,42504.0
2020-11-05 09:55:00,57.48,57.63,57.44,57.47,46906.0,53.4811,53.6207,53.4439,53.4718,46906.0
2020-11-05 10:00:00,57.47,57.88,57.47,57.84,59623.0,53.4718,53.8533,53.4718,53.8161,59623.0
2020-11-05 10:05:00,57.86,57.96,57.63,57.74,36303.0,53.8347,53.9278,53.6207,53.7231,36303.0
2020-11-05 10:10:00,57.79,57.99,57.68,57.99,24368.0,53.7696,53.9557,53.6672,53.9557,24368.0
2020-11-05 10:15:00,57.99,58.22,57.94,58.22,31154.0,53.9557,54.1697,53.9091,54.1697,31154.0
2020-11-05 10:20:00,58.21,58.28,58.12,58.26,34296.0,54.1604,54.2255,54.0766,54.2069,34296.0
2020-11-05 10:25:00,58.29,58.3,57.98,57.98,40881.0,54.2348,54.2441,53.9464,53.9464,40881.0
2020-11-05 10:30:00,57.98,58.21,57.84,58.17,34143.0,53.9464,54.1604,53.8161,54.1231,34143.0
2020-11-05 10:35:00,58.16,58.24,57.98,58.02,22337.0,54.1138,54.1883,53.9464,53.9836,22337.0
2020-11-05 10:40:00,57.96,58.2,57.95,58.14,19927.0,53.9278,54.1511,53.9184,54.0952,19927.0
2020-11-05 10:45:00,58.17,58.39,58.12,58.32,61894.0,54.1231,54.3278,54.0766,54.2627,61894.0
2020-11-05 10:50:00,58.31,58.34,58.17,58.21,11720.0,54.2534,54.2813,54.1231,54.1604,11720.0
2020-11-05 10:55:00,58.18,58.37,58.15,58.35,22673.0,54.1324,54.3092,54.1045,54.2906,22673.0
2020-11-05 11:00:00,58.34,58.46,58.31,58.37,33460.0,54.2813,54.393,54.2534,54.3092,33460.0
2020-11-05 11:05:00,58.39,58.4,58.24,58.24,12638.0,54.3278,54.3371,54.1883,54.1883,12638.0
2020-11-05 11:10:00,58.25,58.41,58.22,58.38,16340.0,54.1976,54.3464,54.1697,54.3185,16340.0
2020-11-05 11:15:00,58.36,58.56,58.34,58.54,41627.0,54.2999,54.486,54.2813,54.4674,41627.0
2020-11-05 11:20:00,58.54,58.63,58.52,58.6,44667.0,54.4674,54.5511,54.4488,54.5232,44667.0
2020-11-05 11:25:00,58.61,58.64,58.49,58.51,38636.0,54.5325,54.5604,54.4209,54.4395,38636.0
2020-11-05 11:30:00,58.51,58.56,58.28,58.34,49795.0,54.4395,54.486,54.2255,54.2813,49795.0
2020-11-05 11:35:00,58.34,58.49,58.24,58.47,46252.0,54.2813,54.4209,54.1883,54.4023,46252.0
2020-11-05 11:40:00,58.48,58.59,58.46,58.54,34348.0,54.4116,54.5139,54.393,54.4674,34348.0
2020-11-05 11:45:00,58.56,58.61,58.41,58.6,36824.0,54.486,54.5325,54.3464,54.5232,36824.0
2020-11-05 11:50:00,58.61,58.71,58.6,58.6,25342.0,54.5325,54.6256,54.5232,54.5232,25342.0
2020-11-05 11:55:00,58.61,58.65,58.38,58.41,31887.0,54.5325,54.5698,54.3185,54.3464,31887.0
2020-11-05 12:00:00,58.43,58.43,58.11,58.11,38367.0,54.3651,54.3651,54.0673,54.0673,38367.0
2020-11-05 12:05:00,58.1,58.29,58.06,58.29,28435.0,54.058,54.2348,54.0208,54.2348,28435.0
2020-11-05 12:10:00,58.26,58.32,58.17,58.3,18997.0,54.2069,54.2627,54.1231,54.2441,18997.0
2020-11-05 12:15:00,58.29,58.38,58.28,58.31,19345.0,54.2348,54.3185,54.2255,54.2534,19345.0
2020-11-05 12:20:00,58.35,58.46,58.31,58.44,21310.0,54.2906,54.393,54.2534,54.3744,21310.0
2020-11-05 12:25:00,58.43,58.46,58.19,58.21,31803.0,54.3651,54.393,54.1418,54.1604,31803.0
2020-11-05 12:30:00,58.25,58.31,58.21,58.31,17946.0,54.1976,54.2534,54.1604,54.2534,17946.0
2020-11-05 12:35:00,58.32,58.47,58.3,58.4,25790.0,54.2627,54.4023,54.2441,54.3371,25790.0
2020-11-05 12:40:00,58.41,58.44,58.31,58.4,22195.0,54.3464,54.3744,54.2534,54.3371,22195.0
2020-11-05 12:45:00,58.4,58.4,58.33,58.35,18973.0,54.3371,54.3371,54.272,54.2906,18973.0
2020-11-05 12:50:00,58.34,58.44,58.31,58.33,20696.0,54.2813,54.3744,54.2534,54.272,20696.0
2020-11-05 12:55:00,58.32,58.49,58.32,58.44,16631.0,54.2627,54.4209,54.2627,54.3744,16631.0
2020-11-05 13:00:00,58.49,58.53,58.46,58.49,20960.0,54.4209,54.4581,54.393,54.4209,20960.0
2020-11-05 13:05:00,58.49,58.55,58.42,58.44,19001.0,54.4209,54.4767,54.3558,54.3744,19001.0
2020-11-05 13:10:00,58.46,58.49,58.37,58.39,21823.0,54.393,54.4209,54.3092,54.3278,21823.0
2020-11-05 13:15:00,58.37,58.45,58.26,58.45,37425.0,54.3092,54.3837,54.2069,54.3837,37425.0
2020-11-05 13:20:00,58.45,58.55,58.43,58.49,23978.0,54.3837,54.4767,54.3651,54.4209,23978.0
2020-11-05 13:25:00,58.51,58.52,58.45,58.48,23878.0,54.4395,54.4488,54.3837,54.4116,23878.0
2020-11-05 13:30:00,58.48,58.55,58.45,58.52,23672.0,54.4116,54.4767,54.3837,54.4488,23672.0
2020-11-05 13:35:00,58.52,58.64,58.51,58.55,44947.0,54.4488,54.5604,54.4395,54.4767,44947.0
2020-11-05 13:40:00,58.55,58.71,58.55,58.68,37171.0,54.4767,54.6256,54.4767,54.5977,37171.0
2020-11-05 13:45:00,58.7,58.76,58.55,58.58,32495.0,54.6163,54.6721,54.4767,54.5046,32495.0
2020-11-05 13:50:00,58.64,58.71,58.63,58.65,40271.0,54.5604,54.6256,54.5511,54.5698,40271.0
2020-11-05 13:55:00,58.66,58.71,58.52,58.52,28545.0,54.5791,54.6256,54.4488,54.4488,28545.0
2020-11-05 14:00:00,58.51,58.65,58.4,58.61,51249.0,54.4395,54.5698,54.3371,54.5325,51249.0
2020-11-05 14:05:00,58.59,58.59,58.36,58.47,43956.0,54.5139,54.5139,54.2999,54.4023,43956.0
2020-11-05 14:10:00,58.45,58.51,58.36,58.46,53870.0,54.3837,54.4395,54.2999,54.393,53870.0
2020-11-05 14:15:00,58.47,58.58,58.46,58.56,53861.0,54.4023,54.5046,54.393,54.486,53861.0
2020-11-05 14:20:00,58.56,58.66,58.52,58.66,15128.0,54.486,54.5791,54.4488,54.5791,15128.0
2020-11-05 14:25:00,58.65,58.76,58.65,58.71,28355.0,54.5698,54.6721,54.5698,54.6256,28355.0
2020-11-05 14:30:00,58.71,58.83,58.7,58.82,40405.0,54.6256,54.7372,54.6163,54.7279,40405.0
2020-11-05 14:35:00,58.82,58.87,58.74,58.82,43717.0,54.7279,54.7744,54.6535,54.7279,43717.0
2020-11-05 14:40:00,58.82,58.96,58.8,58.94,53658.0,54.7279,54.8582,54.7093,54.8396,53658.0
2020-11-05 14:45:00,58.95,58.99,58.85,58.91,59426.0,54.8489,54.8861,54.7558,54.8117,59426.0
2020-11-05 14:50:00,58.91,59.05,58.81,59.05,55358.0,54.8117,54.9419,54.7186,54.9419,55358.0
2020-11-05 14:55:00,59.05,59.15,58.97,59.13,63979.0,54.9419,55.035,54.8675,55.0164,63979.0
2020-11-05 15:00:00,59.12,59.41,59.08,59.41,94073.0,55.0071,55.2769,54.9698,55.2769,94073.0
2020-11-05 15:05:00,59.41,59.42,59.33,59.42,108824.0,55.2769,55.2862,55.2024,55.2862,108824.0
2020-11-05 15:10:00,59.43,59.49,59.31,59.32,92461.0,55.2955,55.3513,55.1838,55.1931,92461.0
2020-11-05 15:15:00,59.33,59.52,59.33,59.51,83015.0,55.2024,55.3792,55.2024,55.3699,83015.0
2020-11-05 15:20:00,59.5,59.62,59.45,59.6,82008.0,55.3606,55.4723,55.3141,55.4537,82008.0
2020-11-05 15:25:00,59.59,59.74,59.58,59.62,82152.0,55.4444,55.5839,55.4351,55.4723,82152.0
2020-11-05 15:30:00,59.63,59.65,59.39,59.44,54423.0,55.4816,55.5002,55.2583,55.3048,54423.0
2020-11-05 15:35:00,59.44,59.49,59.37,59.4,50954.0,55.3048,55.3513,55.2397,55.2676,50954.0
2020-11-05 15:40:00,59.4,59.62,59.4,59.51,52955.0,55.2676,55.4723,55.2676,55.3699,52955.0
2020-11-05 15:45:00,59.51,59.63,59.47,59.62,51050.0,55.3699,55.4816,55.3327,55.4723,51050.0
2020-11-05 15:50:00,59.62,59.68,59.55,59.56,67290.0,55.4723,55.5281,55.4071,55.4164,67290.0
2020-11-05 15:55:00,59.55,59.69,59.35,59.41,199273.0,55.4071,55.5374,55.2211,55.2769,199273.0
2020-11-06 09:30:00,60.14,60.28,59.53,59.65,121127.0,55.9561,56.0864,55.3885,55.5002,121127.0
2020-11-06 09:35:00,59.58,59.83,59.45,59.52,54054.0,55.4351,55.6677,55.3141,55.3792,54054.0
2020-11-06 09:40:00,59.51,59.52,59.07,59.26,63902.0,55.3699,55.3792,54.9605,55.1373,63902.0
2020-11-06 09:45:00,59.28,59.75,59.27,59.53,19647.0,55.1559,55.5932,55.1466,55.3885,19647.0
2020-11-06 09:50:00,59.52,59.6,59.24,59.39,25725.0,55.3792,55.4537,55.1187,55.2583,25725.0
2020-11-06 09:55:00,59.37,59.46,59.02,59.21,20827.0,55.2397,55.3234,54.914,55.0908,20827.0
2020-11-06 10:00:00,59.21,59.43,59.14,59.15,28596.0,55.0908,55.2955,55.0257,55.035,28596.0
2020-11-06 10:05:00,59.14,59.46,59.12,59.45,18845.0,55.0257,55.3234,55.0071,55.3141,18845.0
2020-11-06 10:10:00,59.42,59.53,59.14,59.16,21035.0,55.2862,55.3885,55.0257,55.0443,21035.0
2020-11-06 10:15:00,59.16,59.24,58.94,59.21,29404.0,55.0443,55.1187,54.8396,55.0908,29404.0
2020-11-06 10:20:00,59.2,59.2,59.02,59.11,8596.0,55.0815,55.0815,54.914,54.9977,8596.0
2020-11-06 10:25:00,59.08,59.34,59.08,59.26,11558.0,54.9698,55.2117,54.9698,55.1373,11558.0
2020-11-06 10:30:00,59.26,59.28,58.98,59.16,47786.0,55.1373,55.1559,54.8768,55.0443,47786.0
2020-11-06 10:35:00,59.15,59.42,59.14,59.24,22360.0,55.035,55.2862,55.0257,55.1187,22360.0
2020-11-06 10:40:00,59.23,59.4,59.23,59.33,40853.0,55.1094,55.2676,55.1094,55.2024,40853.0
2020-11-06 10:45:00,59.25,59.47,59.22,59.47,42879.0,55.128,55.3327,55.1001,55.3327,42879.0
2020-11-06 10:50:00,59.49,59.76,59.45,59.72,31225.0,55.3513,55.6025,55.3141,55.5653,31225.0
2020-11-06 10:55:00,59.69,59.75,59.45,59.51,25418.0,55.5374,55.5932,55.3141,55.3699,25418.0
2020-11-06 11:00:00,59.58,59.88,59.58,59.83,12905.0,55.4351,55.7142,55.4351,55.6677,12905.0
2020-11-06 11:05:00,59.86,59.94,59.81,59.91,13036.0,55.6956,55.77,55.6491,55.7421,13036.0
2020-11-06 11:10:00,59.92,59.96,59.75,59.77,10587.0,55.7514,55.7886,55.5932,55.6118,10587.0
2020-11-06 11:15:00,59.78,59.93,59.68,59.9,12360.0,55.6211,55.7607,55.5281,55.7328,12360.0
2020-11-06 11:20:00,59.92,60.02,59.83,60.01,11795.0,55.7514,55.8444,55.6677,55.8351,11795.0
2020-11-06 11:25:00,60.03,60.05,59.95,60.02,12597.0,55.8537,55.8724,55.7793,55.8444,12597.0
2020-11-06 11:30:00,59.99,60.03,59.86,59.93,8429.0,55.8165,55.8537,55.6956,55.7607,8429.0
2020-11-06 11:35:00,59.88,59.96,59.85,59.89,6245.0,55.7142,55.7886,55.6863,55.7235,6245.0
2020-11-06 11:40:00,59.84,59.88,59.69,59.69,11747.0,55.677,55.7142,55.5374,55.5374,11747.0
2020-11-06 11:45:00,59.68,59.74,59.64,59.69,3721.0,55.5281,55.5839,55.4909,55.5374,3721.0
2020-11-06 11:50:00,59.65,59.74,59.54,59.62,7127.0,55.5002,55.5839,55.3978,55.4723,7127.0
2020-11-06 11:55:00,59.56,59.57,59.41,59.44,8942.0,55.4164,55.4257,55.2769,55.3048,8942.0
2020-11-06 12:00:00,59.49,59.64,59.48,59.61,6347.0,55.3513,55.4909,55.342,55.463,6347.0
2020-11-06 12:05:00,59.59,59.65,59.59,59.65,2400.0,55.4444,55.5002,55.4444,55.5002,2400.0
2020-11-06 12:10:00,59.7,59.73,59.67,59.67,2600.0,55.5467,55.5746,55.5188,55.5188,2600.0
2020-11-06 12:15:00,59.61,59.61,59.44,59.44,3866.0,55.463,55.463,55.3048,55.3048,3866.0
2020-11-06 12:20:00,59.45,59.51,59.45,59.48,4540.0,55.3141,55.3699,55.3141,55.342,4540.0
2020-11-06 12:25:00,59.47,59.47,59.32,59.35,4543.0,55.3327,55.3327,55.1931,55.2211,4543.0
2020-11-06 12:30:00,59.43,59.5,59.39,59.44,6267.0,55.2955,55.3606,55.2583,55.3048,6267.0
2020-11-06 12:35:00,59.46,59.47,59.28,59.34,4666.0,55.3234,55.3327,55.1559,55.2117,4666.0
2020-11-06 12:40:00,59.34,59.47,59.32,59.44,13137.0,55.2117,55.3327,55.1931,55.3048,13137.0
2020-11-06 12:45:00,59.43,59.44,59.32,59.39,5800.0,55.2955,55.3048,55.1931,55.2583,5800.0
2020-11-06 12:50:00,59.4,59.49,59.39,59.43,4726.0,55.2676,55.3513,55.2583,55.2955,4726.0
2020-11-06 12:55:00,59.44,59.44,59.27,59.33,3380.0,55.3048,55.3048,55.1466,55.2024,3380.0
2020-11-06 13:00:00,59.32,59.49,59.31,59.48,5212.0,55.1931,55.3513,55.1838,55.342,5212.0
2020-11-06 13:05:00,59.5,59.5,59.35,59.39,4057.0,55.3606,55.3606,55.2211,55.2583,4057.0
2020-11-06 13:10:00,59.42,59.44,59.35,59.35,13054.0,55.2862,55.3048,55.2211,55.2211,13054.0
2020-11-06 13:15:00,59.35,59.39,59.34,59.34,3263.0,55.2211,55.2583,55.2117,55.2117,3263.0
2020-11-06 13:20:00,59.35,59.44,59.3,59.42,8870.0,55.2211,55.3048,55.1745,55.2862,8870.0
2020-11-06 13:25:00,59.43,59.43,59.21,59.21,15881.0,55.2955,55.2955,55.0908,55.0908,15881.0
2020-11-06 13:30:00,59.2,59.33,59.19,59.33,16848.0,55.0815,55.2024,55.0722,55.2024,16848.0
2020-11-06 13:35:00,59.32,59.42,59.32,59.38,4315.0,55.1931,55.2862,55.1931,55.249,4315.0
2020-11-06 13:40:00,59.38,59.43,59.36,59.42,2354.0,55.249,55.2955,55.2304,55.2862,2354.0
2020-11-06 13:45:00,59.43,59.55,59.43,59.47,9891.0,55.2955,55.4071,55.2955,55.3327,9891.0
2020-11-06 13:50:00,59.48,59.58,59.48,59.58,8832.0,55.342,55.4351,55.342,55.4351,8832.0
2020-11-06 13:55:00,59.58,59.72,59.55,59.72,31343.0,55.4351,55.5653,55.4071,55.5653,31343.0
2020-11-06 14:00:00,59.72,59.73,59.64,59.64,19034.0,55.5653,55.5746,55.4909,55.4909,19034.0
2020-11-06 14:05:00,59.67,59.74,59.66,59.73,7410.0,55.5188,55.5839,55.5095,55.5746,7410.0
2020-11-06 14:10:00,59.73,59.84,59.72,59.84,7486.0,55.5746,55.677,55.5653,55.677,7486.0
2020-11-06 14:15:00,59.83,59.97,59.83,59.94,14650.0,55.6677,55.7979,55.6677,55.77,14650.0
2020-11-06 14:20:00,59.91,59.94,59.88,59.89,10805.0,55.7421,55.77,55.7142,55.7235,10805.0
2020-11-06 14:25:00,59.88,59.92,59.85,59.9,7052.0,55.7142,55.7514,55.6863,55.7328,7052.0
2020-11-06 14:30:00,59.92,59.98,59.91,59.93,17735.0,55.7514,55.8072,55.7421,55.7607,17735.0
2020-11-06 14:35:00,59.93,59.95,59.77,59.77,13896.0,55.7607,55.7793,55.6118,55.6118,13896.0
2020-11-06 14:40:00,59.76,59.78,59.73,59.75,3138.0,55.6025,55.6211,55.5746,55.5932,3138.0
2020-11-06 14:45:00,59.73,59.79,59.7,59.73,6210.0,55.5746,55.6304,55.5467,55.5746,6210.0
2020-11-06 14:50:00,59.77,59.82,59.77,59.8,2900.0,55.6118,55.6584,55.6118,55.6397,2900.0
2020-11-06 14:55:00,59.8,59.8,59.7,59.72,3405.0,55.6397,55.6397,55.5467,55.5653,3405.0
2020-11-06 15:00:00,59.74,59.77,59.66,59.68,11525.0,55.5839,55.6118,55.5095,55.5281,11525.0
2020-11-06 15:05:00,59.67,59.7,59.61,59.69,15683.0,55.5188,55.5467,55.463,55.5374,15683.0
2020-11-06 15:10:00,59.68,59.73,59.68,59.73,12393.0,55.5281,55.5746,55.5281,55.5746,12393.0
2020-11-06 15:15:00,59.71,59.75,59.65,59.66,3177.0,55.556,55.5932,55.5002,55.5095,3177.0
2020-11-06 15:20:00,59.66,59.67,59.54,59.58,7280.0,55.5095,55.5188,55.3978,55.4351,7280.0
2020-11-06 15:25:00,59.57,59.65,59.56,59.63,5859.0,55.4257,55.5002,55.4164,55.4816,5859.0
2020-11-06 15:30:00,59.62,59.68,59.6,59.67,13627.0,55.4723,55.5281,55.4537,55.5188,13627.0
2020-11-06 15:35:00,59.66,59.67,59.61,59.66,19317.0,55.5095,55.5188,55.463,55.5095,19317.0
2020-11-06 15:40:00,59.66,59.7,59.62,59.68,20752.0,55.5095,55.5467,55.4723,55.5281,20752.0
2020-11-06 15:45:00,59.67,59.68,59.6,59.6,25241.0,55.5188,55.5281,55.4537,55.4537,25241.0
2020-11-06 15:50:00,59.6,59.65,59.54,59.61,37575.0,55.4537,55.5002,55.3978,55.463,37575.0
2020-11-06 15:55:00,59.6,59.68,59.46,59.5,146460.0,55.4537,55.5281,55.3234,55.3606,146460.0
2020-11-09 09:30:00,56.74,56.74,55.97,56.07,209279.0,52.7926,52.7926,52.0762,52.1692,209279.0
2020-11-09 09:35:00,56.07,56.31,55.8,55.95,61926.0,52.1692,52.3925,51.918,52.0576,61926.0
2020-11-09 09:40:00,55.97,55.99,55.38,55.63,52502.0,52.0762,52.0948,51.5272,51.7599,52502.0
2020-11-09 09:45:00,55.64,55.82,55.49,55.77,30045.0,51.7692,51.9366,51.6296,51.8901,30045.0
2020-11-09 09:50:00,55.74,55.77,55.4,55.48,24365.0,51.8622,51.8901,51.5459,51.6203,24365.0
2020-11-09 09:55:00,55.49,55.68,55.16,55.43,41669.0,51.6296,51.8064,51.3225,51.5738,41669.0
2020-11-09 10:00:00,55.45,55.94,55.29,55.94,121593.0,51.5924,52.0483,51.4435,52.0483,121593.0
2020-11-09 10:05:00,55.95,56.06,55.81,55.96,91374.0,52.0576,52.1599,51.9273,52.0669,91374.0
2020-11-09 10:10:00,55.95,56.01,55.81,55.95,50852.0,52.0576,52.1134,51.9273,52.0576,50852.0
2020-11-09 10:15:00,55.94,56.04,55.79,55.87,54285.0,52.0483,52.1413,51.9087,51.9832,54285.0
2020-11-09 10:20:00,55.84,55.86,55.29,55.32,74576.0,51.9552,51.9738,51.4435,51.4714,74576.0
2020-11-09 10:25:00,55.3,55.51,55.28,55.29,58919.0,51.4528,51.6482,51.4342,51.4435,58919.0
2020-11-09 10:30:00,55.28,55.46,55.18,55.46,89291.0,51.4342,51.6017,51.3412,51.6017,89291.0
2020-11-09 10:35:00,55.43,55.43,55.05,55.27,60339.0,51.5738,51.5738,51.2202,51.4249,60339.0
2020-11-09 10:40:00,55.27,55.29,55.02,55.02,46306.0,51.4249,51.4435,51.1923,51.1923,46306.0
2020-11-09 10:45:00,55.02,55.09,54.8,54.86,66299.0,51.1923,51.2574,50.9876,51.0434,66299.0
2020-11-09 10:50:00,54.87,55.07,54.86,54.93,47988.0,51.0527,51.2388,51.0434,51.1085,47988.0
2020-11-09 10:55:00,54.93,55.17,54.82,55.09,44091.0,51.1085,51.3319,51.0062,51.2574,44091.0
2020-11-09 11:00:00,55.1,55.17,54.79,54.84,51090.0,51.2667,51.3319,50.9783,51.0248,51090.0
2020-11-09 11:05:00,54.85,55.05,54.8,55.03,32808.0,51.0341,51.2202,50.9876,51.2016,32808.0
2020-11-09 11:10:00,55.04,55.14,54.81,54.95,17535.0,51.2109,51.3039,50.9969,51.1272,17535.0
2020-11-09 11:15:00,54.94,55.19,54.92,55.18,25306.0,51.1179,51.3505,51.0992,51.3412,25306.0
2020-11-09 11:20:00,55.19,55.39,55.19,55.26,19824.0,51.3505,51.5365,51.3505,51.4156,19824.0
2020-11-09 11:25:00,55.28,55.52,55.14,55.52,26004.0,51.4342,51.6575,51.3039,51.6575,26004.0
2020-11-09 11:30:00,55.51,55.54,55.3,55.31,12504.0,51.6482,51.6761,51.4528,51.4621,12504.0
2020-11-09 11:35:00,55.36,55.42,55.31,55.39,11523.0,51.5086,51.5645,51.4621,51.5365,11523.0
2020-11-09 11:40:00,55.4,55.48,55.39,55.42,14992.0,51.5459,51.6203,51.5365,51.5645,14992.0
2020-11-09 11:45:00,55.43,55.45,55.14,55.14,22035.0,51.5738,51.5924,51.3039,51.3039,22035.0
2020-11-09 11:50:00,55.15,55.28,55.03,55.24,30620.0,51.3132,51.4342,51.2016,51.397,30620.0
2020-11-09 11:55:00,55.26,55.31,55.22,55.27,13883.0,51.4156,51.4621,51.3784,51.4249,13883.0
2020-11-09 12:00:00,55.29,55.39,55.23,55.36,33996.0,51.4435,51.5365,51.3877,51.5086,33996.0
2020-11-09 12:05:00,55.37,55.61,55.37,55.6,28216.0,51.5179,51.7412,51.5179,51.7319,28216.0
2020-11-09 12:10:00,55.61,55.61,55.44,55.52,9680.0,51.7412,51.7412,51.5831,51.6575,9680.0
2020-11-09 12:15:00,55.54,55.82,55.54,55.76,23453.0,51.6761,51.9366,51.6761,51.8808,23453.0
2020-11-09 12:20:00,55.78,55.92,55.76,55.92,22243.0,51.8994,52.0297,51.8808,52.0297,22243.0
2020-11-09 12:25:00,55.92,56.03,55.89,56.0,38040.0,52.0297,52.132,52.0018,52.1041,38040.0
2020-11-09 12:30:00,55.98,56.02,55.86,56.0,19791.0,52.0855,52.1227,51.9738,52.1041,19791.0
2020-11-09 12:35:00,55.96,55.97,55.86,55.92,17812.0,52.0669,52.0762,51.9738,52.0297,17812.0
2020-11-09 12:40:00,55.94,55.97,55.88,55.94,15241.0,52.0483,52.0762,51.9925,52.0483,15241.0
2020-11-09 12:45:00,55.94,55.96,55.76,55.79,17518.0,52.0483,52.0669,51.8808,51.9087,17518.0
2020-11-09 12:50:00,55.79,55.94,55.74,55.89,18448.0,51.9087,52.0483,51.8622,52.0018,18448.0
2020-11-09 12:55:00,55.87,55.96,55.85,55.96,10009.0,51.9832,52.0669,51.9645,52.0669,10009.0
2020-11-09 13:00:00,55.94,55.97,55.84,55.86,7378.0,52.0483,52.0762,51.9552,51.9738,7378.0
2020-11-09 13:05:00,55.86,55.89,55.76,55.81,15150.0,51.9738,52.0018,51.8808,51.9273,15150.0
2020-11-09 13:10:00,55.8,55.83,55.74,55.8,10251.0,51.918,51.9459,51.8622,51.918,10251.0
2020-11-09 13:15:00,55.77,55.77,55.69,55.7,12142.0,51.8901,51.8901,51.8157,51.825,12142.0
2020-11-09 13:20:00,55.69,55.76,55.65,55.65,9401.0,51.8157,51.8808,51.7785,51.7785,9401.0
2020-11-09 13:25:00,55.64,55.68,55.6,55.62,13390.0,51.7692,51.8064,51.7319,51.7505,13390.0
2020-11-09 13:30:00,55.64,55.73,55.64,55.7,9166.0,51.7692,51.8529,51.7692,51.825,9166.0
2020-11-09 13:35:00,55.69,55.69,55.57,55.59,36859.0,51.8157,51.8157,51.704,51.7226,36859.0
2020-11-09 13:40:00,55.6,55.6,55.51,55.53,37379.0,51.7319,51.7319,51.6482,51.6668,37379.0
2020-11-09 13:45:00,55.55,55.57,55.52,55.53,37353.0,51.6854,51.704,51.6575,51.6668,37353.0
2020-11-09 13:50:00,55.53,55.66,55.45,55.65,40875.0,51.6668,51.7878,51.5924,51.7785,40875.0
2020-11-09 13:55:00,55.65,55.72,55.61,55.64,30240.0,51.7785,51.8436,51.7412,51.7692,30240.0
2020-11-09 14:00:00,55.64,55.8,55.61,55.78,35069.0,51.7692,51.918,51.7412,51.8994,35069.0
2020-11-09 14:05:00,55.76,55.9,55.74,55.89,39037.0,51.8808,52.0111,51.8622,52.0018,39037.0
2020-11-09 14:10:00,55.89,55.91,55.69,55.69,33497.0,52.0018,52.0204,51.8157,51.8157,33497.0
2020-11-09 14:15:00,55.69,55.76,55.64,55.66,10170.0,51.8157,51.8808,51.7692,51.7878,10170.0
2020-11-09 14:20:00,55.66,55.78,55.61,55.69,19415.0,51.7878,51.8994,51.7412,51.8157,19415.0
2020-11-09 14:25:00,55.68,55.73,55.63,55.73,7269.0,51.8064,51.8529,51.7599,51.8529,7269.0
2020-11-09 14:30:00,55.69,55.75,55.6,55.72,21693.0,51.8157,51.8715,51.7319,51.8436,21693.0
2020-11-09 14:35:00,55.73,55.9,55.73,55.89,29502.0,51.8529,52.0111,51.8529,52.0018,29502.0
2020-11-09 14:40:00,55.89,56.02,55.89,56.01,42361.0,52.0018,52.1227,52.0018,52.1134,42361.0
2020-11-09 14:45:00,56.0,56.02,55.94,55.99,19521.0,52.1041,52.1227,52.0483,52.0948,19521.0
2020-11-09 14:50:00,56.0,56.02,55.95,55.98,24694.0,52.1041,52.1227,52.0576,52.0855,24694.0
2020-11-09 14:55:00,55.97,56.03,55.97,56.03,67060.0,52.0762,52.132,52.0762,52.132,67060.0
2020-11-09 15:00:00,56.02,56.09,55.99,56.08,102713.0,52.1227,52.1878,52.0948,52.1785,102713.0
2020-11-09 15:05:00,56.09,56.21,56.08,56.2,53338.0,52.1878,52.2995,52.1785,52.2902,53338.0
2020-11-09 15:10:00,56.21,56.24,56.08,56.08,47274.0,52.2995,52.3274,52.1785,52.1785,47274.0
2020-11-09 15:15:00,56.08,56.15,56.06,56.08,45589.0,52.1785,52.2437,52.1599,52.1785,45589.0
2020-11-09 15:20:00,56.07,56.15,56.0,56.13,46980.0,52.1692,52.2437,52.1041,52.2251,46980.0
2020-11-09 15:25:00,56.13,56.17,56.1,56.12,33562.0,52.2251,52.2623,52.1972,52.2158,33562.0
2020-11-09 15:30:00,56.12,56.3,56.1,56.28,54310.0,52.2158,52.3832,52.1972,52.3646,54310.0
2020-11-09 15:35:00,56.28,56.28,56.21,56.27,36201.0,52.3646,52.3646,52.2995,52.3553,36201.0
2020-11-09 15:40:00,56.26,56.26,56.03,56.06,50387.0,52.346,52.346,52.132,52.1599,50387.0
2020-11-09 15:45:00,56.06,56.07,55.96,55.99,63742.0,52.1599,52.1692,52.0669,52.0948,63742.0
2020-11-09 15:50:00,55.99,56.11,55.89,56.11,64998.0,52.0948,52.2065,52.0018,52.2065,64998.0
2020-11-09 15:55:00,56.09,56.09,55.9,55.98,112162.0,52.1878,52.1878,52.0111,52.0855,112162.0
2020-11-10 09:30:00,56.02,56.12,55.77,55.79,117434.0,52.1227,52.2158,51.8901,51.9087,117434.0
2020-11-10 09:35:00,55.8,55.81,55.61,55.62,38796.0,51.918,51.9273,51.7412,51.7505,38796.0
2020-11-10 09:40:00,55.66,55.67,55.2,55.2,48817.0,51.7878,51.7971,51.3598,51.3598,48817.0
2020-11-10 09:45:00,55.22,55.4,55.18,55.4,31004.0,51.3784,51.5459,51.3412,51.5459,31004.0
2020-11-10 09:50:00,55.4,55.57,55.34,55.4,31474.0,51.5459,51.704,51.49,51.5459,31474.0
2020-11-10 09:55:00,55.38,55.49,55.3,55.39,13289.0,51.5272,51.6296,51.4528,51.5365,13289.0
2020-11-10 10:00:00,55.38,55.38,55.19,55.29,41609.0,51.5272,51.5272,51.3505,51.4435,41609.0
2020-11-10 10:05:00,55.31,55.47,55.19,55.25,18534.0,51.4621,51.611,51.3505,51.4063,18534.0
2020-11-10 10:10:00,55.27,55.4,55.2,55.37,9159.0,51.4249,51.5459,51.3598,51.5179,9159.0
2020-11-10 10:15:00,55.36,55.43,55.25,55.26,8750.0,51.5086,51.5738,51.4063,51.4156,8750.0
2020-11-10 10:20:00,55.23,55.3,55.04,55.04,15092.0,51.3877,51.4528,51.2109,51.2109,15092.0
2020-11-10 10:25:00,55.02,55.04,54.96,55.01,9353.0,51.1923,51.2109,51.1365,51.183,9353.0
2020-11-10 10:30:00,55.03,55.07,54.85,54.87,28372.0,51.2016,51.2388,51.0341,51.0527,28372.0
2020-11-10 10:35:00,54.85,54.89,54.55,54.59,38517.0,51.0341,51.0713,50.755,50.7922,38517.0
2020-11-10 10:40:00,54.58,54.6,54.29,54.31,35121.0,50.7829,50.8015,50.5131,50.5317,35121.0
2020-11-10 10:45:00,54.3,54.49,54.3,54.47,42017.0,50.5224,50.6992,50.5224,50.6806,42017.0
2020-11-10 10:50:00,54.47,54.53,54.37,54.52,19880.0,50.6806,50.7364,50.5875,50.7271,19880.0
2020-11-10 10:55:00,54.56,54.8,54.56,54.77,15556.0,50.7643,50.9876,50.7643,50.9597,15556.0
2020-11-10 11:00:00,54.78,54.9,54.72,54.89,11862.0,50.969,51.0806,50.9132,51.0713,11862.0
2020-11-10 11:05:00,54.81,54.92,54.81,54.82,11145.0,50.9969,51.0992,50.9969,51.0062,11145.0
2020-11-10 11:10:00,54.83,54.89,54.7,54.73,14727.0,51.0155,51.0713,50.8946,50.9225,14727.0
2020-11-10 11:15:00,54.76,54.82,54.75,54.8,7913.0,50.9504,51.0062,50.9411,50.9876,7913.0
2020-11-10 11:20:00,54.78,54.84,54.62,54.62,12973.0,50.969,51.0248,50.8201,50.8201,12973.0
2020-11-10 11:25:00,54.63,54.81,54.58,54.81,15568.0,50.8294,50.9969,50.7829,50.9969,15568.0
2020-11-10 11:30:00,54.81,54.84,54.65,54.66,7318.0,50.9969,51.0248,50.848,50.8573,7318.0
2020-11-10 11:35:00,54.64,54.64,54.54,54.57,3874.0,50.8387,50.8387,50.7457,50.7736,3874.0
2020-11-10 11:40:00,54.58,54.75,54.56,54.73,8258.0,50.7829,50.9411,50.7643,50.9225,8258.0
2020-11-10 11:45:00,54.72,54.77,54.61,54.61,4405.0,50.9132,50.9597,50.8108,50.8108,4405.0
2020-11-10 11:50:00,54.61,54.61,54.5,54.55,13893.0,50.8108,50.8108,50.7085,50.755,13893.0
2020-11-10 11:55:00,54.55,54.63,54.48,54.57,13387.0,50.755,50.8294,50.6899,50.7736,13387.0
2020-11-10 12:00:00,54.56,54.84,54.56,54.8,12352.0,50.7643,51.0248,50.7643,50.9876,12352.0
2020-11-10 12:05:00,54.81,54.94,54.78,54.9,9745.0,50.9969,51.1179,50.969,51.0806,9745.0
2020-11-10 12:10:00,54.88,54.94,54.86,54.86,6334.0,51.062,51.1179,51.0434,51.0434,6334.0
2020-11-10 12:15:00,54.87,54.93,54.85,54.86,7346.0,51.0527,51.1085,51.0341,51.0434,7346.0
2020-11-10 12:20:00,54.86,54.87,54.79,54.8,6947.0,51.0434,51.0527,50.9783,50.9876,6947.0
2020-11-10 12:25:00,54.81,55.1,54.76,55.07,29183.0,50.9969,51.2667,50.9504,51.2388,29183.0
2020-11-10 12:30:00,55.04,55.04,54.91,54.97,7161.0,51.2109,51.2109,51.0899,51.1458,7161.0
2020-11-10 12:35:00,54.96,55.17,54.94,55.17,12046.0,51.1365,51.3319,51.1179,51.3319,12046.0
2020-11-10 12:40:00,55.18,55.18,55.06,55.08,13884.0,51.3412,51.3412,51.2295,51.2481,13884.0
2020-11-10 12:45:00,55.09,55.17,55.09,55.17,7646.0,51.2574,51.3319,51.2574,51.3319,7646.0
2020-11-10 12:50:00,55.16,55.28,55.09,55.23,12038.0,51.3225,51.4342,51.2574,51.3877,12038.0
2020-11-10 12:55:00,55.23,55.24,55.08,55.12,6710.0,51.3877,51.397,51.2481,51.2853,6710.0
2020-11-10 13:00:00,55.09,55.19,55.08,55.13,4661.0,51.2574,51.3505,51.2481,51.2946,4661.0
2020-11-10 13:05:00,55.13,55.13,55.01,55.04,8905.0,51.2946,51.2946,51.183,51.2109,8905.0
2020-11-10 13:10:00,55.03,55.06,54.94,54.96,8001.0,51.2016,51.2295,51.1179,51.1365,8001.0
2020-11-10 13:15:00,54.95,55.02,54.93,54.93,4913.0,51.1272,51.1923,51.1085,51.1085,4913.0
2020-11-10 13:20:00,54.94,54.96,54.79,54.79,8585.0,51.1179,51.1365,50.9783,50.9783,8585.0
2020-11-10 13:25:00,54.76,54.79,54.68,54.68,8380.0,50.9504,50.9783,50.8759,50.8759,8380.0
2020-11-10 13:30:00,54.67,54.7,54.51,54.52,17607.0,50.8666,50.8946,50.7178,50.7271,17607.0
2020-11-10 13:35:00,54.53,54.54,54.47,54.47,19442.0,50.7364,50.7457,50.6806,50.6806,19442.0
2020-11-10 13:40:00,54.49,54.6,54.44,54.6,12255.0,50.6992,50.8015,50.6526,50.8015,12255.0
2020-11-10 13:45:00,54.6,54.62,54.47,54.48,9966.0,50.8015,50.8201,50.6806,50.6899,9966.0
2020-11-10 13:50:00,54.49,54.63,54.49,54.62,7978.0,50.6992,50.8294,50.6992,50.8201,7978.0
2020-11-10 13:55:00,54.61,54.65,54.52,54.61,5731.0,50.8108,50.848,50.7271,50.8108,5731.0
2020-11-10 14:00:00,54.6,54.62,54.48,54.51,13116.0,50.8015,50.8201,50.6899,50.7178,13116.0
2020-11-10 14:05:00,54.52,54.6,54.52,54.57,10086.0,50.7271,50.8015,50.7271,50.7736,10086.0
2020-11-10 14:10:00,54.56,54.61,54.46,54.61,8928.0,50.7643,50.8108,50.6712,50.8108,8928.0
2020-11-10 14:15:00,54.62,54.63,54.5,54.53,8058.0,50.8201,50.8294,50.7085,50.7364,8058.0
2020-11-10 14:20:00,54.54,54.54,54.44,54.52,13379.0,50.7457,50.7457,50.6526,50.7271,13379.0
2020-11-10 14:25:00,54.5,54.57,54.46,54.53,13899.0,50.7085,50.7736,50.6712,50.7364,13899.0
2020-11-10 14:30:00,54.54,54.61,54.5,54.59,13041.0,50.7457,50.8108,50.7085,50.7922,13041.0
2020-11-10 14:35:00,54.58,54.63,54.49,54.62,12986.0,50.7829,50.8294,50.6992,50.8201,12986.0
2020-11-10 14:40:00,54.62,54.65,54.5,54.58,20042.0,50.8201,50.848,50.7085,50.7829,20042.0
2020-11-10 14:45:00,54.58,54.62,54.52,54.62,10294.0,50.7829,50.8201,50.7271,50.8201,10294.0
2020-11-10 14:50:00,54.62,54.66,54.56,54.56,13975.0,50.8201,50.8573,50.7643,50.7643,13975.0
2020-11-10 14:55:00,54.55,54.6,54.51,54.51,25131.0,50.755,50.8015,50.7178,50.7178,25131.0
2020-11-10 15:00:00,54.5,54.52,54.36,54.36,35511.0,50.7085,50.7271,50.5782,50.5782,35511.0
2020-11-10 15:05:00,54.37,54.37,54.16,54.22,72699.0,50.5875,50.5875,50.3921,50.4479,72699.0
2020-11-10 15:10:00,54.23,54.31,54.22,54.22,18409.0,50.4572,50.5317,50.4479,50.4479,18409.0
2020-11-10 15:15:00,54.22,54.26,54.13,54.23,26214.0,50.4479,50.4852,50.3642,50.4572,26214.0
2020-11-10 15:20:00,54.23,54.33,54.21,54.29,14586.0,50.4572,50.5503,50.4386,50.5131,14586.0
2020-11-10 15:25:00,54.27,54.28,54.19,54.26,11856.0,50.4945,50.5038,50.42,50.4852,11856.0
2020-11-10 15:30:00,54.25,54.25,54.15,54.18,31278.0,50.4759,50.4759,50.3828,50.4107,31278.0
2020-11-10 15:35:00,54.2,54.2,54.08,54.11,32875.0,50.4293,50.4293,50.3177,50.3456,32875.0
2020-11-10 15:40:00,54.1,54.23,54.1,54.22,34886.0,50.3363,50.4572,50.3363,50.4479,34886.0
2020-11-10 15:45:00,54.22,54.25,54.1,54.2,31656.0,50.4479,50.4759,50.3363,50.4293,31656.0
2020-11-10 15:50:00,54.21,54.24,54.06,54.06,36466.0,50.4386,50.4666,50.2991,50.2991,36466.0
2020-11-10 15:55:00,54.08,54.15,53.94,54.01,192546.0,50.3177,50.3828,50.1874,50.2526,192546.0
2020-11-11 09:30:00,53.27,53.32,52.81,53.2,113723.0,49.564,49.6106,49.136,49.4989,113723.0
2020-11-11 09:35:00,53.15,53.44,53.1,53.13,29777.0,49.4524,49.7222,49.4059,49.4338,29777.0
2020-11-11 09:40:00,53.17,53.49,53.17,53.49,21089.0,49.471,49.7687,49.471,49.7687,21089.0
2020-11-11 09:45:00,53.49,53.53,53.06,53.09,63315.0,49.7687,49.8059,49.3686,49.3966,63315.0
2020-11-11 09:50:00,53.07,53.1,52.87,52.9,20476.0,49.3779,49.4059,49.1919,49.2198,20476.0
2020-11-11 09:55:00,52.86,52.95,52.74,52.84,26030.0,49.1826,49.2663,49.0709,49.1639,26030.0
2020-11-11 10:00:00,52.84,52.97,52.76,52.88,34066.0,49.1639,49.2849,49.0895,49.2012,34066.0
2020-11-11 10:05:00,52.9,52.94,52.81,52.87,12336.0,49.2198,49.257,49.136,49.1919,12336.0
2020-11-11 10:10:00,52.88,53.17,52.85,53.14,17014.0,49.2012,49.471,49.1733,49.4431,17014.0
2020-11-11 10:15:00,53.15,53.19,53.02,53.12,26506.0,49.4524,49.4896,49.3314,49.4245,26506.0
2020-11-11 10:20:00,53.11,53.26,53.04,53.26,18263.0,49.4152,49.5547,49.35,49.5547,18263.0
2020-11-11 10:25:00,53.23,53.45,53.23,53.37,20234.0,49.5268,49.7315,49.5268,49.6571,20234.0
2020-11-11 10:30:00,53.39,53.45,53.29,53.39,50885.0,49.6757,49.7315,49.5826,49.6757,50885.0
2020-11-11 10:35:00,53.38,53.48,53.2,53.23,22660.0,49.6664,49.7594,49.4989,49.5268,22660.0
2020-11-11 10:40:00,53.23,53.27,53.17,53.18,11402.0,49.5268,49.564,49.471,49.4803,11402.0
2020-11-11 10:45:00,53.19,53.34,53.14,53.29,12465.0,49.4896,49.6292,49.4431,49.5826,12465.0
2020-11-11 10:50:00,53.3,53.3,53.17,53.18,6975.0,49.5919,49.5919,49.471,49.4803,6975.0
2020-11-11 10:55:00,53.17,53.18,53.03,53.04,8544.0,49.471,49.4803,49.3407,49.35,8544.0
2020-11-11 11:00:00,53.05,53.29,53.04,53.28,9200.0,49.3593,49.5826,49.35,49.5733,9200.0
2020-11-11 11:05:00,53.26,53.28,53.18,53.24,9739.0,49.5547,49.5733,49.4803,49.5361,9739.0
2020-11-11 11:10:00,53.24,53.32,53.23,53.3,13376.0,49.5361,49.6106,49.5268,49.5919,13376.0
2020-11-11 11:15:00,53.3,53.35,53.19,53.29,13919.0,49.5919,49.6385,49.4896,49.5826,13919.0
2020-11-11 11:20:00,53.31,53.31,53.1,53.2,11850.0,49.6013,49.6013,49.4059,49.4989,11850.0
2020-11-11 11:25:00,53.21,53.24,53.12,53.14,8639.0,49.5082,49.5361,49.4245,49.4431,8639.0
2020-11-11 11:30:00,53.11,53.11,53.02,53.04,7876.0,49.4152,49.4152,49.3314,49.35,7876.0
2020-11-11 11:35:00,53.03,53.03,52.96,52.99,16128.0,49.3407,49.3407,49.2756,49.3035,16128.0
2020-11-11 11:40:00,52.98,53.04,52.91,52.94,13317.0,49.2942,49.35,49.2291,49.257,13317.0
2020-11-11 11:45:00,52.92,52.98,52.85,52.97,17150.0,49.2384,49.2942,49.1733,49.2849,17150.0
2020-11-11 11:50:00,52.99,53.08,52.97,53.08,12789.0,49.3035,49.3873,49.2849,49.3873,12789.0
2020-11-11 11:55:00,53.08,53.14,53.04,53.1,11110.0,49.3873,49.4431,49.35,49.4059,11110.0
2020-11-11 12:00:00,53.1,53.1,52.9,52.91,14348.0,49.4059,49.4059,49.2198,49.2291,14348.0
2020-11-11 12:05:00,52.92,53.08,52.92,53.08,14365.0,49.2384,49.3873,49.2384,49.3873,14365.0
2020-11-11 12:10:00,53.06,53.07,52.96,53.02,9427.0,49.3686,49.3779,49.2756,49.3314,9427.0
2020-11-11 12:15:00,53.02,53.04,52.91,52.92,15244.0,49.3314,49.35,49.2291,49.2384,15244.0
2020-11-11 12:20:00,52.91,52.92,52.87,52.91,10445.0,49.2291,49.2384,49.1919,49.2291,10445.0
2020-11-11 12:25:00,52.91,52.94,52.85,52.91,12195.0,49.2291,49.257,49.1733,49.2291,12195.0
2020-11-11 12:30:00,52.93,53.01,52.91,53.01,10458.0,49.2477,49.3221,49.2291,49.3221,10458.0
2020-11-11 12:35:00,53.01,53.01,52.9,52.94,8868.0,49.3221,49.3221,49.2198,49.257,8868.0
2020-11-11 12:40:00,52.95,52.99,52.91,52.98,9825.0,49.2663,49.3035,49.2291,49.2942,9825.0
2020-11-11 12:45:00,53.0,53.01,52.94,52.94,7683.0,49.3128,49.3221,49.257,49.257,7683.0
2020-11-11 12:50:00,52.92,52.96,52.92,52.96,12035.0,49.2384,49.2756,49.2384,49.2756,12035.0
2020-11-11 12:55:00,52.92,52.97,52.89,52.97,5975.0,49.2384,49.2849,49.2105,49.2849,5975.0
2020-11-11 13:00:00,52.94,52.98,52.91,52.97,13631.0,49.257,49.2942,49.2291,49.2849,13631.0
2020-11-11 13:05:00,52.96,53.05,52.96,53.05,8930.0,49.2756,49.3593,49.2756,49.3593,8930.0
2020-11-11 13:10:00,53.05,53.06,53.02,53.03,7644.0,49.3593,49.3686,49.3314,49.3407,7644.0
2020-11-11 13:15:00,53.02,53.02,52.96,52.97,8615.0,49.3314,49.3314,49.2756,49.2849,8615.0
2020-11-11 13:20:00,52.97,52.99,52.88,52.88,11612.0,49.2849,49.3035,49.2012,49.2012,11612.0
2020-11-11 13:25:00,52.87,52.95,52.87,52.92,19572.0,49.1919,49.2663,49.1919,49.2384,19572.0
2020-11-11 13:30:00,52.93,52.96,52.91,52.95,12913.0,49.2477,49.2756,49.2291,49.2663,12913.0
2020-11-11 13:35:00,52.94,53.02,52.93,53.01,14289.0,49.257,49.3314,49.2477,49.3221,14289.0
2020-11-11 13:40:00,52.99,53.05,52.97,53.03,14208.0,49.3035,49.3593,49.2849,49.3407,14208.0
2020-11-11 13:45:00,53.03,53.11,53.01,53.08,20105.0,49.3407,49.4152,49.3221,49.3873,20105.0
2020-11-11 13:50:00,53.08,53.08,52.99,53.03,11008.0,49.3873,49.3873,49.3035,49.3407,11008.0
2020-11-11 13:55:00,53.05,53.05,52.96,53.0,15097.0,49.3593,49.3593,49.2756,49.3128,15097.0
2020-11-11 14:00:00,53.01,53.11,52.99,53.05,16033.0,49.3221,49.4152,49.3035,49.3593,16033.0
2020-11-11 14:05:00,53.05,53.05,52.98,52.98,12272.0,49.3593,49.3593,49.2942,49.2942,12272.0
2020-11-11 14:10:00,52.96,52.96,52.88,52.89,25872.0,49.2756,49.2756,49.2012,49.2105,25872.0
2020-11-11 14:15:00,52.88,52.91,52.74,52.77,27757.0,49.2012,49.2291,49.0709,49.0988,27757.0
2020-11-11 14:20:00,52.77,52.84,52.75,52.75,14163.0,49.0988,49.1639,49.0802,49.0802,14163.0
2020-11-11 14:25:00,52.76,52.77,52.7,52.74,28613.0,49.0895,49.0988,49.0337,49.0709,28613.0
2020-11-11 14:30:00,52.74,52.79,52.72,52.79,22807.0,49.0709,49.1174,49.0523,49.1174,22807.0
2020-11-11 14:35:00,52.78,52.86,52.74,52.86,15389.0,49.1081,49.1826,49.0709,49.1826,15389.0
2020-11-11 14:40:00,52.87,52.87,52.8,52.81,14389.0,49.1919,49.1919,49.1267,49.136,14389.0
2020-11-11 14:45:00,52.81,52.81,52.67,52.69,21049.0,49.136,49.136,49.0058,49.0244,21049.0
2020-11-11 14:50:00,52.67,52.71,52.61,52.69,18539.0,49.0058,49.043,48.95,49.0244,18539.0
2020-11-11 14:55:00,52.69,52.79,52.69,52.78,15744.0,49.0244,49.1174,49.0244,49.1081,15744.0
2020-11-11 15:00:00,52.78,52.8,52.72,52.72,14743.0,49.1081,49.1267,49.0523,49.0523,14743.0
2020-11-11 15:05:00,52.73,52.78,52.71,52.72,16547.0,49.0616,49.1081,49.043,49.0523,16547.0
2020-11-11 15:10:00,52.71,52.92,52.7,52.91,19804.0,49.043,49.2384,49.0337,49.2291,19804.0
2020-11-11 15:15:00,52.92,52.95,52.87,52.89,22700.0,49.2384,49.2663,49.1919,49.2105,22700.0
2020-11-11 15:20:00,52.89,52.89,52.83,52.83,18509.0,49.2105,49.2105,49.1546,49.1546,18509.0
2020-11-11 15:25:00,52.84,52.96,52.82,52.82,34864.0,49.1639,49.2756,49.1453,49.1453,34864.0
2020-11-11 15:30:00,52.82,52.87,52.75,52.8,38657.0,49.1453,49.1919,49.0802,49.1267,38657.0
2020-11-11 15:35:00,52.79,52.88,52.79,52.88,27151.0,49.1174,49.2012,49.1174,49.2012,27151.0
2020-11-11 15:40:00,52.88,52.88,52.82,52.84,23068.0,49.2012,49.2012,49.1453,49.1639,23068.0
2020-11-11 15:45:00,52.84,53.02,52.84,52.99,42140.0,49.1639,49.3314,49.1639,49.3035,42140.0
2020-11-11 15:50:00,53.0,53.04,52.95,52.98,38361.0,49.3128,49.35,49.2663,49.2942,38361.0
2020-11-11 15:55:00,52.99,52.99,52.86,52.89,137434.0,49.3035,49.3035,49.1826,49.2105,137434.0
2020-11-12 09:30:00,53.38,53.74,53.38,53.65,94485.0,49.6664,50.0013,49.6664,49.9176,94485.0
2020-11-12 09:35:00,53.66,53.9,53.53,53.84,62403.0,49.9269,50.1502,49.8059,50.0944,62403.0
2020-11-12 09:40:00,53.88,53.91,53.73,53.78,31479.0,50.1316,50.1595,49.992,50.0386,31479.0
2020-11-12 09:45:00,53.76,53.91,53.76,53.83,34866.0,50.0199,50.1595,50.0199,50.0851,34866.0
2020-11-12 09:50:00,53.85,53.97,53.78,53.97,40359.0,50.1037,50.2153,50.0386,50.2153,40359.0
2020-11-12 09:55:00,53.97,54.21,53.97,54.16,47927.0,50.2153,50.4386,50.2153,50.3921,47927.0
2020-11-12 10:00:00,54.17,54.17,53.89,53.96,27773.0,50.4014,50.4014,50.1409,50.206,27773.0
2020-11-12 10:05:00,54.04,54.14,53.97,54.14,11313.0,50.2805,50.3735,50.2153,50.3735,11313.0
2020-11-12 10:10:00,54.09,54.19,54.04,54.1,10988.0,50.327,50.42,50.2805,50.3363,10988.0
2020-11-12 10:15:00,54.11,54.15,53.96,54.08,8981.0,50.3456,50.3828,50.206,50.3177,8981.0
2020-11-12 10:20:00,54.07,54.27,54.07,54.23,10454.0,50.3084,50.4945,50.3084,50.4572,10454.0
2020-11-12 10:25:00,54.23,54.36,54.23,54.26,14378.0,50.4572,50.5782,50.4572,50.4852,14378.0
2020-11-12 10:30:00,54.28,54.47,54.26,54.45,18867.0,50.5038,50.6806,50.4852,50.6619,18867.0
2020-11-12 10:35:00,54.4,54.44,54.35,54.39,7549.0,50.6154,50.6526,50.5689,50.6061,7549.0
2020-11-12 10:40:00,54.38,54.41,54.18,54.22,7623.0,50.5968,50.6247,50.4107,50.4479,7623.0
2020-11-12 10:45:00,54.24,54.35,54.22,54.31,6682.0,50.4666,50.5689,50.4479,50.5317,6682.0
2020-11-12 10:50:00,54.29,54.31,54.19,54.2,9501.0,50.5131,50.5317,50.42,50.4293,9501.0
2020-11-12 10:55:00,54.22,54.38,54.2,54.37,4530.0,50.4479,50.5968,50.4293,50.5875,4530.0
2020-11-12 11:00:00,54.35,54.49,54.35,54.45,13522.0,50.5689,50.6992,50.5689,50.6619,13522.0
2020-11-12 11:05:00,54.42,54.6,54.42,54.47,21330.0,50.634,50.8015,50.634,50.6806,21330.0
2020-11-12 11:10:00,54.47,54.48,54.35,54.36,8075.0,50.6806,50.6899,50.5689,50.5782,8075.0
2020-11-12 11:15:00,54.33,54.46,54.29,54.45,9484.0,50.5503,50.6712,50.5131,50.6619,9484.0
2020-11-12 11:20:00,54.45,54.47,54.37,54.41,7926.0,50.6619,50.6806,50.5875,50.6247,7926.0
2020-11-12 11:25:00,54.38,54.53,54.36,54.53,8350.0,50.5968,50.7364,50.5782,50.7364,8350.0
2020-11-12 11:30:00,54.53,54.55,54.32,54.33,12707.0,50.7364,50.755,50.541,50.5503,12707.0
2020-11-12 11:35:00,54.34,54.34,54.15,54.18,15116.0,50.5596,50.5596,50.3828,50.4107,15116.0
2020-11-12 11:40:00,54.17,54.22,54.11,54.21,7928.0,50.4014,50.4479,50.3456,50.4386,7928.0
2020-11-12 11:45:00,54.23,54.29,54.2,54.22,9770.0,50.4572,50.5131,50.4293,50.4479,9770.0
2020-11-12 11:50:00,54.21,54.26,54.18,54.21,4065.0,50.4386,50.4852,50.4107,50.4386,4065.0
2020-11-12 11:55:00,54.2,54.21,54.15,54.17,2368.0,50.4293,50.4386,50.3828,50.4014,2368.0
2020-11-12 12:00:00,54.16,54.27,54.16,54.26,5274.0,50.3921,50.4945,50.3921,50.4852,5274.0
2020-11-12 12:05:00,54.27,54.33,54.26,54.31,3465.0,50.4945,50.5503,50.4852,50.5317,3465.0
2020-11-12 12:10:00,54.31,54.33,54.21,54.21,4371.0,50.5317,50.5503,50.4386,50.4386,4371.0
2020-11-12 12:15:00,54.21,54.21,54.15,54.17,4578.0,50.4386,50.4386,50.3828,50.4014,4578.0
2020-11-12 12:20:00,54.19,54.22,54.16,54.19,3957.0,50.42,50.4479,50.3921,50.42,3957.0
2020-11-12 12:25:00,54.21,54.21,54.15,54.15,3629.0,50.4386,50.4386,50.3828,50.3828,3629.0
2020-11-12 12:30:00,54.16,54.23,54.12,54.23,2860.0,50.3921,50.4572,50.3549,50.4572,2860.0
2020-11-12 12:35:00,54.24,54.3,54.22,54.24,6517.0,50.4666,50.5224,50.4479,50.4666,6517.0
2020-11-12 12:40:00,54.25,54.27,54.2,54.2,3724.0,50.4759,50.4945,50.4293,50.4293,3724.0
2020-11-12 12:45:00,54.21,54.23,54.05,54.06,7213.0,50.4386,50.4572,50.2898,50.2991,7213.0
2020-11-12 12:50:00,54.06,54.15,54.04,54.12,7659.0,50.2991,50.3828,50.2805,50.3549,7659.0
2020-11-12 12:55:00,54.15,54.15,54.07,54.07,6000.0,50.3828,50.3828,50.3084,50.3084,6000.0
2020-11-12 13:00:00,54.07,54.07,53.89,53.91,48603.0,50.3084,50.3084,50.1409,50.1595,48603.0
2020-11-12 13:05:00,53.94,53.96,53.82,53.82,14498.0,50.1874,50.206,50.0758,50.0758,14498.0
2020-11-12 13:10:00,53.84,53.84,53.63,53.63,21350.0,50.0944,50.0944,49.899,49.899,21350.0
2020-11-12 13:15:00,53.71,53.72,53.58,53.71,8299.0,49.9734,49.9827,49.8525,49.9734,8299.0
2020-11-12 13:20:00,53.71,53.79,53.69,53.69,2283.0,49.9734,50.0479,49.9548,49.9548,2283.0
2020-11-12 13:25:00,53.68,53.71,53.62,53.62,5670.0,49.9455,49.9734,49.8897,49.8897,5670.0
2020-11-12 13:30:00,53.59,53.72,53.59,53.65,4729.0,49.8618,49.9827,49.8618,49.9176,4729.0
2020-11-12 13:35:00,53.66,53.84,53.66,53.84,2575.0,49.9269,50.0944,49.9269,50.0944,2575.0
2020-11-12 13:40:00,53.84,53.88,53.83,53.84,2291.0,50.0944,50.1316,50.0851,50.0944,2291.0
2020-11-12 13:45:00,53.85,53.85,53.77,53.78,4990.0,50.1037,50.1037,50.0292,50.0386,4990.0
2020-11-12 13:50:00,53.81,53.89,53.77,53.77,6869.0,50.0665,50.1409,50.0292,50.0292,6869.0
2020-11-12 13:55:00,53.76,53.85,53.76,53.84,5920.0,50.0199,50.1037,50.0199,50.0944,5920.0
2020-11-12 14:00:00,53.85,53.94,53.84,53.94,8244.0,50.1037,50.1874,50.0944,50.1874,8244.0
2020-11-12 14:05:00,53.97,53.97,53.79,53.81,12662.0,50.2153,50.2153,50.0479,50.0665,12662.0
2020-11-12 14:10:00,53.81,53.84,53.69,53.7,11409.0,50.0665,50.0944,49.9548,49.9641,11409.0
2020-11-12 14:15:00,53.71,53.73,53.67,53.72,3066.0,49.9734,49.992,49.9362,49.9827,3066.0
2020-11-12 14:20:00,53.73,53.78,53.69,53.75,3670.0,49.992,50.0386,49.9548,50.0106,3670.0
2020-11-12 14:25:00,53.73,53.82,53.73,53.78,1808.0,49.992,50.0758,49.992,50.0386,1808.0
2020-11-12 14:30:00,53.77,53.92,53.74,53.85,8180.0,50.0292,50.1688,50.0013,50.1037,8180.0
2020-11-12 14:35:00,53.89,53.91,53.84,53.91,12159.0,50.1409,50.1595,50.0944,50.1595,12159.0
2020-11-12 14:40:00,53.92,53.92,53.77,53.78,7800.0,50.1688,50.1688,50.0292,50.0386,7800.0
2020-11-12 14:45:00,53.78,53.8,53.75,53.76,5062.0,50.0386,50.0572,50.0106,50.0199,5062.0
2020-11-12 14:50:00,53.76,53.81,53.65,53.65,3088.0,50.0199,50.0665,49.9176,49.9176,3088.0
2020-11-12 14:55:00,53.66,53.75,53.66,53.75,8105.0,49.9269,50.0106,49.9269,50.0106,8105.0
2020-11-12 15:00:00,53.7,53.7,53.63,53.63,10875.0,49.9641,49.9641,49.899,49.899,10875.0
2020-11-12 15:05:00,53.63,53.65,53.53,53.55,11986.0,49.899,49.9176,49.8059,49.8246,11986.0
2020-11-12 15:10:00,53.53,53.57,53.53,53.57,9839.0,49.8059,49.8432,49.8059,49.8432,9839.0
2020-11-12 15:15:00,53.57,53.63,53.5,53.55,14365.0,49.8432,49.899,49.778,49.8246,14365.0
2020-11-12 15:20:00,53.53,53.56,53.47,53.54,5512.0,49.8059,49.8339,49.7501,49.8153,5512.0
2020-11-12 15:25:00,53.53,53.56,53.5,53.52,9745.0,49.8059,49.8339,49.778,49.7966,9745.0
2020-11-12 15:30:00,53.54,53.55,53.47,53.52,10571.0,49.8153,49.8246,49.7501,49.7966,10571.0
2020-11-12 15:35:00,53.5,53.52,53.46,53.52,28135.0,49.778,49.7966,49.7408,49.7966,28135.0
2020-11-12 15:40:00,53.51,53.53,53.49,53.51,21883.0,49.7873,49.8059,49.7687,49.7873,21883.0
2020-11-12 15:45:00,53.51,53.51,53.38,53.42,44426.0,49.7873,49.7873,49.6664,49.7036,44426.0
2020-11-12 15:50:00,53.44,53.49,53.41,53.48,40604.0,49.7222,49.7687,49.6943,49.7594,40604.0
2020-11-12 15:55:00,53.49,53.54,53.46,53.53,85399.0,49.7687,49.8153,49.7408,49.8059,85399.0
2020-11-13 09:30:00,55.08,55.13,54.6,54.79,74322.0,51.2481,51.2946,50.8015,50.9783,74322.0
2020-11-13 09:35:00,54.8,54.9,54.7,54.8,22376.0,50.9876,51.0806,50.8946,50.9876,22376.0
2020-11-13 09:40:00,54.84,55.0,54.84,54.96,25328.0,51.0248,51.1737,51.0248,51.1365,25328.0
2020-11-13 09:45:00,54.96,55.05,54.86,54.86,13445.0,51.1365,51.2202,51.0434,51.0434,13445.0
2020-11-13 09:50:00,54.87,54.95,54.78,54.81,13073.0,51.0527,51.1272,50.969,50.9969,13073.0
2020-11-13 09:55:00,54.8,54.84,54.73,54.82,7276.0,50.9876,51.0248,50.9225,51.0062,7276.0
2020-11-13 10:00:00,54.81,54.87,54.64,54.65,12817.0,50.9969,51.0527,50.8387,50.848,12817.0
2020-11-13 10:05:00,54.62,54.71,54.58,54.64,7324.0,50.8201,50.9039,50.7829,50.8387,7324.0
2020-11-13 10:10:00,54.63,54.63,54.39,54.49,16244.0,50.8294,50.8294,50.6061,50.6992,16244.0
2020-11-13 10:15:00,54.47,54.52,54.38,54.46,6500.0,50.6806,50.7271,50.5968,50.6712,6500.0
2020-11-13 10:20:00,54.41,54.48,54.41,54.42,5156.0,50.6247,50.6899,50.6247,50.634,5156.0
2020-11-13 10:25:00,54.44,54.52,54.4,54.52,3500.0,50.6526,50.7271,50.6154,50.7271,3500.0
2020-11-13 10:30:00,54.5,54.57,54.4,54.4,4420.0,50.7085,50.7736,50.6154,50.6154,4420.0
2020-11-13 10:35:00,54.42,54.47,54.32,54.34,4717.0,50.634,50.6806,50.541,50.5596,4717.0
2020-11-13 10:40:00,54.32,54.47,54.32,54.44,4876.0,50.541,50.6806,50.541,50.6526,4876.0
2020-11-13 10:45:00,54.46,54.63,54.46,54.63,6504.0,50.6712,50.8294,50.6712,50.8294,6504.0
2020-11-13 10:50:00,54.63,54.66,54.6,54.63,7230.0,50.8294,50.8573,50.8015,50.8294,7230.0
2020-11-13 10:55:00,54.64,54.64,54.5,54.56,8987.0,50.8387,50.8387,50.7085,50.7643,8987.0
2020-11-13 11:00:00,54.59,54.76,54.59,54.75,13627.0,50.7922,50.9504,50.7922,50.9411,13627.0
2020-11-13 11:05:00,54.75,54.84,54.74,54.84,7009.0,50.9411,51.0248,50.9318,51.0248,7009.0
2020-11-13 11:10:00,54.82,54.87,54.75,54.75,11934.0,51.0062,51.0527,50.9411,50.9411,11934.0
2020-11-13 11:15:00,54.73,54.87,54.73,54.79,7884.0,50.9225,51.0527,50.9225,50.9783,7884.0
2020-11-13 11:20:00,54.76,54.89,54.76,54.87,3817.0,50.9504,51.0713,50.9504,51.0527,3817.0
2020-11-13 11:25:00,54.88,54.92,54.85,54.89,7195.0,51.062,51.0992,51.0341,51.0713,7195.0
2020-11-13 11:30:00,54.89,54.95,54.84,54.84,5927.0,51.0713,51.1272,51.0248,51.0248,5927.0
2020-11-13 11:35:00,54.87,54.88,54.84,54.85,8387.0,51.0527,51.062,51.0248,51.0341,8387.0
2020-11-13 11:40:00,54.85,54.94,54.83,54.93,15607.0,51.0341,51.1179,51.0155,51.1085,15607.0
2020-11-13 11:45:00,54.93,54.93,54.82,54.87,5417.0,51.1085,51.1085,51.0062,51.0527,5417.0
2020-11-13 11:50:00,54.87,54.87,54.7,54.72,8423.0,51.0527,51.0527,50.8946,50.9132,8423.0
2020-11-13 11:55:00,54.72,54.75,54.68,54.7,7091.0,50.9132,50.9411,50.8759,50.8946,7091.0
2020-11-13 12:00:00,54.69,54.76,54.68,54.74,7138.0,50.8852,50.9504,50.8759,50.9318,7138.0
2020-11-13 12:05:00,54.75,54.78,54.75,54.76,3069.0,50.9411,50.969,50.9411,50.9504,3069.0
2020-11-13 12:10:00,54.76,54.82,54.75,54.78,7367.0,50.9504,51.0062,50.9411,50.969,7367.0
2020-11-13 12:15:00,54.78,54.79,54.74,54.74,2680.0,50.969,50.9783,50.9318,50.9318,2680.0
2020-11-13 12:20:00,54.71,54.71,54.67,54.68,3011.0,50.9039,50.9039,50.8666,50.8759,3011.0
2020-11-13 12:25:00,54.69,54.71,54.68,54.7,2435.0,50.8852,50.9039,50.8759,50.8946,2435.0
2020-11-13 12:30:00,54.72,54.74,54.69,54.73,4881.0,50.9132,50.9318,50.8852,50.9225,4881.0
2020-11-13 12:35:00,54.74,54.74,54.7,54.71,4615.0,50.9318,50.9318,50.8946,50.9039,4615.0
2020-11-13 12:40:00,54.71,54.76,54.7,54.73,2427.0,50.9039,50.9504,50.8946,50.9225,2427.0
2020-11-13 12:45:00,54.75,54.77,54.7,54.7,4696.0,50.9411,50.9597,50.8946,50.8946,4696.0
2020-11-13 12:50:00,54.71,54.73,54.68,54.69,7933.0,50.9039,50.9225,50.8759,50.8852,7933.0
2020-11-13 12:55:00,54.68,54.7,54.66,54.66,5554.0,50.8759,50.8946,50.8573,50.8573,5554.0
2020-11-13 13:00:00,54.68,54.68,54.6,54.6,2446.0,50.8759,50.8759,50.8015,50.8015,2446.0
2020-11-13 13:05:00,54.59,54.61,54.58,54.6,1859.0,50.7922,50.8108,50.7829,50.8015,1859.0
2020-11-13 13:10:00,54.61,54.62,54.56,54.59,3451.0,50.8108,50.8201,50.7643,50.7922,3451.0
2020-11-13 13:15:00,54.6,54.61,54.55,54.61,5777.0,50.8015,50.8108,50.755,50.8108,5777.0
2020-11-13 13:20:00,54.6,54.6,54.52,54.56,8022.0,50.8015,50.8015,50.7271,50.7643,8022.0
2020-11-13 13:25:00,54.56,54.61,54.52,54.55,5706.0,50.7643,50.8108,50.7271,50.755,5706.0
2020-11-13 13:30:00,54.55,54.56,54.5,54.53,4310.0,50.755,50.7643,50.7085,50.7364,4310.0
2020-11-13 13:35:00,54.52,54.52,54.4,54.4,6733.0,50.7271,50.7271,50.6154,50.6154,6733.0
2020-11-13 13:40:00,54.4,54.43,54.39,54.41,6702.0,50.6154,50.6433,50.6061,50.6247,6702.0
2020-11-13 13:45:00,54.4,54.47,54.28,54.3,14212.0,50.6154,50.6806,50.5038,50.5224,14212.0
2020-11-13 13:50:00,54.29,54.3,54.25,54.27,11898.0,50.5131,50.5224,50.4759,50.4945,11898.0
2020-11-13 13:55:00,54.27,54.35,54.26,54.34,2821.0,50.4945,50.5689,50.4852,50.5596,2821.0
2020-11-13 14:00:00,54.34,54.39,54.29,54.29,4185.0,50.5596,50.6061,50.5131,50.5131,4185.0
2020-11-13 14:05:00,54.3,54.32,54.25,54.26,4335.0,50.5224,50.541,50.4759,50.4852,4335.0
2020-11-13 14:10:00,54.27,54.29,54.21,54.28,11175.0,50.4945,50.5131,50.4386,50.5038,11175.0
2020-11-13 14:15:00,54.29,54.29,54.24,54.28,8720.0,50.5131,50.5131,50.4666,50.5038,8720.0
2020-11-13 14:20:00,54.33,54.35,54.26,54.26,4125.0,50.5503,50.5689,50.4852,50.4852,4125.0
2020-11-13 14:25:00,54.27,54.27,54.16,54.21,6904.0,50.4945,50.4945,50.3921,50.4386,6904.0
2020-11-13 14:30:00,54.21,54.24,54.17,54.19,7079.0,50.4386,50.4666,50.4014,50.42,7079.0
2020-11-13 14:35:00,54.2,54.24,54.17,54.23,7290.0,50.4293,50.4666,50.4014,50.4572,7290.0
2020-11-13 14:40:00,54.21,54.24,54.21,54.22,2090.0,50.4386,50.4666,50.4386,50.4479,2090.0
2020-11-13 14:45:00,54.23,54.29,54.23,54.28,3691.0,50.4572,50.5131,50.4572,50.5038,3691.0
2020-11-13 14:50:00,54.29,54.33,54.29,54.33,13388.0,50.5131,50.5503,50.5131,50.5503,13388.0
2020-11-13 14:55:00,54.33,54.4,54.33,54.4,15006.0,50.5503,50.6154,50.5503,50.6154,15006.0
2020-11-13 15:00:00,54.43,54.51,54.41,54.5,8233.0,50.6433,50.7178,50.6247,50.7085,8233.0
2020-11-13 15:05:00,54.49,54.5,54.45,54.46,7573.0,50.6992,50.7085,50.6619,50.6712,7573.0
2020-11-13 15:10:00,54.46,54.46,54.44,54.46,3199.0,50.6712,50.6712,50.6526,50.6712,3199.0
2020-11-13 15:15:00,54.47,54.47,54.39,54.4,3715.0,50.6806,50.6806,50.6061,50.6154,3715.0
2020-11-13 15:20:00,54.39,54.42,54.37,54.41,3046.0,50.6061,50.634,50.5875,50.6247,3046.0
2020-11-13 15:25:00,54.44,54.54,54.44,54.54,14985.0,50.6526,50.7457,50.6526,50.7457,14985.0
2020-11-13 15:30:00,54.54,54.58,54.53,54.53,18397.0,50.7457,50.7829,50.7364,50.7364,18397.0
2020-11-13 15:35:00,54.52,54.56,54.51,54.54,12446.0,50.7271,50.7643,50.7178,50.7457,12446.0
2020-11-13 15:40:00,54.54,54.66,54.53,54.65,27126.0,50.7457,50.8573,50.7364,50.848,27126.0
2020-11-13 15:45:00,54.65,54.65,54.62,54.64,22016.0,50.848,50.848,50.8201,50.8387,22016.0
2020-11-13 15:50:00,54.64,54.69,54.47,54.57,38708.0,50.8387,50.8852,50.6806,50.7736,38708.0
2020-11-13 15:55:00,54.58,54.6,54.51,54.52,96845.0,50.7829,50.8015,50.7178,50.7271,96845.0
2020-11-16 09:30:00,54.36,54.36,53.84,54.13,76957.0,50.5782,50.5782,50.0944,50.3642,76957.0
2020-11-16 09:35:00,54.17,54.42,54.15,54.39,25628.0,50.4014,50.634,50.3828,50.6061,25628.0
2020-11-16 09:40:00,54.39,54.46,54.24,54.35,24542.0,50.6061,50.6712,50.4666,50.5689,24542.0
2020-11-16 09:45:00,54.33,54.34,54.14,54.26,24637.0,50.5503,50.5596,50.3735,50.4852,24637.0
2020-11-16 09:50:00,54.26,54.31,53.95,53.95,22160.0,50.4852,50.5317,50.1967,50.1967,22160.0
2020-11-16 09:55:00,53.96,54.11,53.85,54.11,19940.0,50.206,50.3456,50.1037,50.3456,19940.0
2020-11-16 10:00:00,54.09,54.52,54.09,54.47,27596.0,50.327,50.7271,50.327,50.6806,27596.0
2020-11-16 10:05:00,54.47,54.65,54.45,54.6,25288.0,50.6806,50.848,50.6619,50.8015,25288.0
2020-11-16 10:10:00,54.58,54.67,54.51,54.6,26336.0,50.7829,50.8666,50.7178,50.8015,26336.0
2020-11-16 10:15:00,54.59,54.74,54.58,54.73,17380.0,50.7922,50.9318,50.7829,50.9225,17380.0
2020-11-16 10:20:00,54.76,54.82,54.72,54.75,13360.0,50.9504,51.0062,50.9132,50.9411,13360.0
2020-11-16 10:25:00,54.72,54.73,54.52,54.52,10111.0,50.9132,50.9225,50.7271,50.7271,10111.0
2020-11-16 10:30:00,54.54,54.66,54.48,54.66,6160.0,50.7457,50.8573,50.6899,50.8573,6160.0
2020-11-16 10:35:00,54.64,54.71,54.52,54.52,9878.0,50.8387,50.9039,50.7271,50.7271,9878.0
2020-11-16 10:40:00,54.53,54.57,54.4,54.4,10644.0,50.7364,50.7736,50.6154,50.6154,10644.0
2020-11-16 10:45:00,54.41,54.52,54.41,54.48,9922.0,50.6247,50.7271,50.6247,50.6899,9922.0
2020-11-16 10:50:00,54.47,54.6,54.47,54.53,12777.0,50.6806,50.8015,50.6806,50.7364,12777.0
2020-11-16 10:55:00,54.51,54.51,54.44,54.5,6715.0,50.7178,50.7178,50.6526,50.7085,6715.0
2020-11-16 11:00:00,54.49,54.53,54.33,54.35,7351.0,50.6992,50.7364,50.5503,50.5689,7351.0
2020-11-16 11:05:00,54.35,54.42,54.28,54.42,15486.0,50.5689,50.634,50.5038,50.634,15486.0
2020-11-16 11:10:00,54.42,54.46,54.29,54.37,14721.0,50.634,50.6712,50.5131,50.5875,14721.0
2020-11-16 11:15:00,54.37,54.37,54.3,54.33,4541.0,50.5875,50.5875,50.5224,50.5503,4541.0
2020-11-16 11:20:00,54.37,54.56,54.37,54.56,7214.0,50.5875,50.7643,50.5875,50.7643,7214.0
2020-11-16 11:25:00,54.55,54.64,54.52,54.64,10392.0,50.755,50.8387,50.7271,50.8387,10392.0
2020-11-16 11:30:00,54.65,54.77,54.63,54.77,14868.0,50.848,50.9597,50.8294,50.9597,14868.0
2020-11-16 11:35:00,54.78,54.9,54.72,54.83,31238.0,50.969,51.0806,50.9132,51.0155,31238.0
2020-11-16 11:40:00,54.81,54.88,54.81,54.87,6525.0,50.9969,51.062,50.9969,51.0527,6525.0
2020-11-16 11:45:00,54.87,54.92,54.83,54.85,12007.0,51.0527,51.0992,51.0155,51.0341,12007.0
2020-11-16 11:50:00,54.87,55.03,54.87,54.97,20658.0,51.0527,51.2016,51.0527,51.1458,20658.0
2020-11-16 11:55:00,54.98,55.03,54.92,54.98,13069.0,51.1551,51.2016,51.0992,51.1551,13069.0
2020-11-16 12:00:00,54.93,54.94,54.87,54.91,4500.0,51.1085,51.1179,51.0527,51.0899,4500.0
2020-11-16 12:05:00,54.9,54.9,54.74,54.78,16417.0,51.0806,51.0806,50.9318,50.969,16417.0
2020-11-16 12:10:00,54.75,54.75,54.61,54.72,21482.0,50.9411,50.9411,50.8108,50.9132,21482.0
2020-11-16 12:15:00,54.71,54.77,54.68,54.75,1339.0,50.9039,50.9597,50.8759,50.9411,1339.0
2020-11-16 12:20:00,54.7,54.74,54.7,54.74,3059.0,50.8946,50.9318,50.8946,50.9318,3059.0
2020-11-16 12:25:00,54.75,54.75,54.67,54.67,3100.0,50.9411,50.9411,50.8666,50.8666,3100.0
2020-11-16 12:30:00,54.65,54.66,54.6,54.61,4191.0,50.848,50.8573,50.8015,50.8108,4191.0
2020-11-16 12:35:00,54.61,54.69,54.61,54.69,3960.0,50.8108,50.8852,50.8108,50.8852,3960.0
2020-11-16 12:40:00,54.68,54.68,54.62,54.62,1158.0,50.8759,50.8759,50.8201,50.8201,1158.0
2020-11-16 12:45:00,54.62,54.64,54.5,54.5,12982.0,50.8201,50.8387,50.7085,50.7085,12982.0
2020-11-16 12:50:00,54.49,54.52,54.47,54.52,5300.0,50.6992,50.7271,50.6806,50.7271,5300.0
2020-11-16 12:55:00,54.46,54.48,54.42,54.42,4152.0,50.6712,50.6899,50.634,50.634,4152.0
2020-11-16 13:00:00,54.39,54.4,54.34,54.34,10720.0,50.6061,50.6154,50.5596,50.5596,10720.0
2020-11-16 13:05:00,54.38,54.4,54.33,54.36,4694.0,50.5968,50.6154,50.5503,50.5782,4694.0
2020-11-16 13:10:00,54.36,54.41,54.31,54.36,14800.0,50.5782,50.6247,50.5317,50.5782,14800.0
2020-11-16 13:15:00,54.4,54.42,54.38,54.39,5900.0,50.6154,50.634,50.5968,50.6061,5900.0
2020-11-16 13:20:00,54.37,54.39,54.32,54.36,10648.0,50.5875,50.6061,50.541,50.5782,10648.0
2020-11-16 13:25:00,54.37,54.41,54.31,54.35,3100.0,50.5875,50.6247,50.5317,50.5689,3100.0
2020-11-16 13:30:00,54.33,54.34,54.28,54.33,3900.0,50.5503,50.5596,50.5038,50.5503,3900.0
2020-11-16 13:35:00,54.33,54.33,54.27,54.28,14425.0,50.5503,50.5503,50.4945,50.5038,14425.0
2020-11-16 13:40:00,54.27,54.27,54.19,54.26,8400.0,50.4945,50.4945,50.42,50.4852,8400.0
2020-11-16 13:45:00,54.25,54.33,54.23,54.33,8010.0,50.4759,50.5503,50.4572,50.5503,8010.0
2020-11-16 13:50:00,54.35,54.4,54.35,54.37,4615.0,50.5689,50.6154,50.5689,50.5875,4615.0
2020-11-16 13:55:00,54.4,54.41,54.37,54.37,1757.0,50.6154,50.6247,50.5875,50.5875,1757.0
2020-11-16 14:00:00,54.35,54.4,54.34,54.37,2000.0,50.5689,50.6154,50.5596,50.5875,2000.0
2020-11-16 14:05:00,54.36,54.47,54.33,54.46,6257.0,50.5782,50.6806,50.5503,50.6712,6257.0
2020-11-16 14:10:00,54.46,54.49,54.45,54.49,3200.0,50.6712,50.6992,50.6619,50.6992,3200.0
2020-11-16 14:15:00,54.49,54.54,54.48,54.53,2916.0,50.6992,50.7457,50.6899,50.7364,2916.0
2020-11-16 14:20:00,54.52,54.53,54.46,54.47,5623.0,50.7271,50.7364,50.6712,50.6806,5623.0
2020-11-16 14:25:00,54.48,54.55,54.48,54.55,5527.0,50.6899,50.755,50.6899,50.755,5527.0
2020-11-16 14:30:00,54.5,54.53,54.47,54.52,4180.0,50.7085,50.7364,50.6806,50.7271,4180.0
2020-11-16 14:35:00,54.51,54.53,54.47,54.52,7163.0,50.7178,50.7364,50.6806,50.7271,7163.0
2020-11-16 14:40:00,54.51,54.51,54.44,54.5,3763.0,50.7178,50.7178,50.6526,50.7085,3763.0
2020-11-16 14:45:00,54.49,54.49,54.42,54.42,6801.0,50.6992,50.6992,50.634,50.634,6801.0
2020-11-16 14:50:00,54.42,54.45,54.38,54.4,2758.0,50.634,50.6619,50.5968,50.6154,2758.0
2020-11-16 14:55:00,54.42,54.43,54.32,54.32,4880.0,50.634,50.6433,50.541,50.541,4880.0
2020-11-16 15:00:00,54.33,54.36,54.26,54.27,7350.0,50.5503,50.5782,50.4852,50.4945,7350.0
2020-11-16 15:05:00,54.27,54.33,54.21,54.33,8968.0,50.4945,50.5503,50.4386,50.5503,8968.0
2020-11-16 15:10:00,54.31,54.31,54.18,54.18,10634.0,50.5317,50.5317,50.4107,50.4107,10634.0
2020-11-16 15:15:00,54.17,54.24,54.13,54.21,15559.0,50.4014,50.4666,50.3642,50.4386,15559.0
2020-11-16 15:20:00,54.19,54.24,54.18,54.19,2806.0,50.42,50.4666,50.4107,50.42,2806.0
2020-11-16 15:25:00,54.21,54.26,54.21,54.24,9435.0,50.4386,50.4852,50.4386,50.4666,9435.0
2020-11-16 15:30:00,54.25,54.33,54.25,54.33,13259.0,50.4759,50.5503,50.4759,50.5503,13259.0
2020-11-16 15:35:00,54.32,54.33,54.26,54.31,14968.0,50.541,50.5503,50.4852,50.5317,14968.0
2020-11-16 15:40:00,54.3,54.31,54.25,54.25,15923.0,50.5224,50.5317,50.4759,50.4759,15923.0
2020-11-16 15:45:00,54.25,54.35,54.25,54.29,14385.0,50.4759,50.5689,50.4759,50.5131,14385.0
2020-11-16 15:50:00,54.3,54.31,54.23,54.23,12725.0,50.5224,50.5317,50.4572,50.4572,12725.0
2020-11-16 15:55:00,54.22,54.29,54.19,54.22,43906.0,50.4479,50.5131,50.42,50.4479,43906.0
2020-11-17 09:30:00,53.67,53.67,53.44,53.44,93475.0,49.9362,49.9362,49.7222,49.7222,93475.0
2020-11-17 09:35:00,53.45,53.53,53.26,53.29,24394.0,49.7315,49.8059,49.5547,49.5826,24394.0
2020-11-17 09:40:00,53.36,53.59,53.24,53.46,33641.0,49.6478,49.8618,49.5361,49.7408,33641.0
2020-11-17 09:45:00,53.43,53.72,53.34,53.68,22807.0,49.7129,49.9827,49.6292,49.9455,22807.0
2020-11-17 09:50:00,53.71,53.74,53.55,53.59,16510.0,49.9734,50.0013,49.8246,49.8618,16510.0
2020-11-17 09:55:00,53.62,53.71,53.58,53.63,22396.0,49.8897,49.9734,49.8525,49.899,22396.0
2020-11-17 10:00:00,53.6,53.63,53.49,53.49,16340.0,49.8711,49.899,49.7687,49.7687,16340.0
2020-11-17 10:05:00,53.49,53.63,53.42,53.45,17493.0,49.7687,49.899,49.7036,49.7315,17493.0
2020-11-17 10:10:00,53.44,53.47,53.35,53.35,15034.0,49.7222,49.7501,49.6385,49.6385,15034.0
2020-11-17 10:15:00,53.35,53.37,53.27,53.27,10952.0,49.6385,49.6571,49.564,49.564,10952.0
2020-11-17 10:20:00,53.27,53.48,53.26,53.42,16878.0,49.564,49.7594,49.5547,49.7036,16878.0
2020-11-17 10:25:00,53.41,53.41,53.31,53.32,4585.0,49.6943,49.6943,49.6013,49.6106,4585.0
2020-11-17 10:30:00,53.29,53.29,53.14,53.17,27785.0,49.5826,49.5826,49.4431,49.471,27785.0
2020-11-17 10:35:00,53.18,53.3,53.17,53.23,4940.0,49.4803,49.5919,49.471,49.5268,4940.0
2020-11-17 10:40:00,53.2,53.37,53.18,53.37,9859.0,49.4989,49.6571,49.4803,49.6571,9859.0
2020-11-17 10:45:00,53.36,53.41,53.33,53.4,2965.0,49.6478,49.6943,49.6199,49.685,2965.0
2020-11-17 10:50:00,53.35,53.43,53.34,53.43,2720.0,49.6385,49.7129,49.6292,49.7129,2720.0
2020-11-17 10:55:00,53.42,53.42,53.3,53.31,3844.0,49.7036,49.7036,49.5919,49.6013,3844.0
2020-11-17 11:00:00,53.3,53.36,53.24,53.24,3375.0,49.5919,49.6478,49.5361,49.5361,3375.0
2020-11-17 11:05:00,53.23,53.29,53.15,53.16,9016.0,49.5268,49.5826,49.4524,49.4617,9016.0
2020-11-17 11:10:00,53.17,53.24,53.15,53.23,12673.0,49.471,49.5361,49.4524,49.5268,12673.0
2020-11-17 11:15:00,53.21,53.21,53.07,53.13,8448.0,49.5082,49.5082,49.3779,49.4338,8448.0
2020-11-17 11:20:00,53.11,53.22,53.1,53.17,4057.0,49.4152,49.5175,49.4059,49.471,4057.0
2020-11-17 11:25:00,53.18,53.18,53.1,53.14,2877.0,49.4803,49.4803,49.4059,49.4431,2877.0
2020-11-17 11:30:00,53.13,53.23,53.11,53.23,7500.0,49.4338,49.5268,49.4152,49.5268,7500.0
2020-11-17 11:35:00,53.24,53.29,53.14,53.15,3986.0,49.5361,49.5826,49.4431,49.4524,3986.0
2020-11-17 11:40:00,53.15,53.18,53.06,53.06,8532.0,49.4524,49.4803,49.3686,49.3686,8532.0
2020-11-17 11:45:00,53.05,53.06,52.92,52.92,20363.0,49.3593,49.3686,49.2384,49.2384,20363.0
2020-11-17 11:50:00,52.93,52.99,52.84,52.98,31695.0,49.2477,49.3035,49.1639,49.2942,31695.0
2020-11-17 11:55:00,52.96,53.0,52.89,52.91,11928.0,49.2756,49.3128,49.2105,49.2291,11928.0
2020-11-17 12:00:00,52.92,52.96,52.9,52.94,3494.0,49.2384,49.2756,49.2198,49.257,3494.0
2020-11-17 12:05:00,52.93,52.95,52.89,52.92,10295.0,49.2477,49.2663,49.2105,49.2384,10295.0
2020-11-17 12:10:00,52.92,53.0,52.87,53.0,14008.0,49.2384,49.3128,49.1919,49.3128,14008.0
2020-11-17 12:15:00,52.99,53.01,52.94,52.99,14219.0,49.3035,49.3221,49.257,49.3035,14219.0
2020-11-17 12:20:00,53.0,53.12,52.97,53.12,17679.0,49.3128,49.4245,49.2849,49.4245,17679.0
2020-11-17 12:25:00,53.11,53.11,53.04,53.08,6292.0,49.4152,49.4152,49.35,49.3873,6292.0
2020-11-17 12:30:00,53.09,53.12,53.04,53.08,7628.0,49.3966,49.4245,49.35,49.3873,7628.0
2020-11-17 12:35:00,53.13,53.13,53.02,53.02,3198.0,49.4338,49.4338,49.3314,49.3314,3198.0
2020-11-17 12:40:00,53.02,53.07,53.02,53.07,4764.0,49.3314,49.3779,49.3314,49.3779,4764.0
2020-11-17 12:45:00,53.07,53.07,52.98,53.0,11364.0,49.3779,49.3779,49.2942,49.3128,11364.0
2020-11-17 12:50:00,53.01,53.08,53.01,53.08,12335.0,49.3221,49.3873,49.3221,49.3873,12335.0
2020-11-17 12:55:00,53.08,53.14,53.06,53.14,21239.0,49.3873,49.4431,49.3686,49.4431,21239.0
2020-11-17 13:00:00,53.15,53.26,53.15,53.26,28443.0,49.4524,49.5547,49.4524,49.5547,28443.0
2020-11-17 13:05:00,53.26,53.3,53.24,53.26,16900.0,49.5547,49.5919,49.5361,49.5547,16900.0
2020-11-17 13:10:00,53.26,53.38,53.25,53.35,38403.0,49.5547,49.6664,49.5454,49.6385,38403.0
2020-11-17 13:15:00,53.35,53.41,53.32,53.39,40608.0,49.6385,49.6943,49.6106,49.6757,40608.0
2020-11-17 13:20:00,53.38,53.4,53.36,53.38,16702.0,49.6664,49.685,49.6478,49.6664,16702.0
2020-11-17 13:25:00,53.38,53.39,53.22,53.23,14787.0,49.6664,49.6757,49.5175,49.5268,14787.0
2020-11-17 13:30:00,53.23,53.31,53.23,53.29,6715.0,49.5268,49.6013,49.5268,49.5826,6715.0
2020-11-17 13:35:00,53.28,53.3,53.23,53.29,13260.0,49.5733,49.5919,49.5268,49.5826,13260.0
2020-11-17 13:40:00,53.28,53.28,53.2,53.21,5057.0,49.5733,49.5733,49.4989,49.5082,5057.0
2020-11-17 13:45:00,53.19,53.25,53.17,53.22,7517.0,49.4896,49.5454,49.471,49.5175,7517.0
2020-11-17 13:50:00,53.23,53.23,53.14,53.2,7309.0,49.5268,49.5268,49.4431,49.4989,7309.0
2020-11-17 13:55:00,53.23,53.26,53.23,53.23,7886.0,49.5268,49.5547,49.5268,49.5268,7886.0
2020-11-17 14:00:00,53.23,53.23,53.18,53.18,10527.0,49.5268,49.5268,49.4803,49.4803,10527.0
2020-11-17 14:05:00,53.18,53.3,53.18,53.29,4250.0,49.4803,49.5919,49.4803,49.5826,4250.0
2020-11-17 14:10:00,53.29,53.35,53.29,53.31,9020.0,49.5826,49.6385,49.5826,49.6013,9020.0
2020-11-17 14:15:00,53.31,53.31,53.26,53.27,10569.0,49.6013,49.6013,49.5547,49.564,10569.0
2020-11-17 14:20:00,53.27,53.4,53.27,53.4,8608.0,49.564,49.685,49.564,49.685,8608.0
2020-11-17 14:25:00,53.4,53.42,53.35,53.37,12937.0,49.685,49.7036,49.6385,49.6571,12937.0
2020-11-17 14:30:00,53.38,53.43,53.37,53.39,17067.0,49.6664,49.7129,49.6571,49.6757,17067.0
2020-11-17 14:35:00,53.4,53.43,53.4,53.4,7083.0,49.685,49.7129,49.685,49.685,7083.0
2020-11-17 14:40:00,53.38,53.44,53.32,53.43,12135.0,49.6664,49.7222,49.6106,49.7129,12135.0
2020-11-17 14:45:00,53.42,53.52,53.42,53.5,10606.0,49.7036,49.7966,49.7036,49.778,10606.0
2020-11-17 14:50:00,53.52,53.65,53.51,53.6,26346.0,49.7966,49.9176,49.7873,49.8711,26346.0
2020-11-17 14:55:00,53.59,53.62,53.54,53.59,15635.0,49.8618,49.8897,49.8153,49.8618,15635.0
2020-11-17 15:00:00,53.59,53.6,53.5,53.51,10029.0,49.8618,49.8711,49.778,49.7873,10029.0
2020-11-17 15:05:00,53.51,53.53,53.45,53.47,13055.0,49.7873,49.8059,49.7315,49.7501,13055.0
2020-11-17 15:10:00,53.47,53.47,53.42,53.43,12754.0,49.7501,49.7501,49.7036,49.7129,12754.0
2020-11-17 15:15:00,53.45,53.45,53.4,53.41,9695.0,49.7315,49.7315,49.685,49.6943,9695.0
2020-11-17 15:20:00,53.4,53.4,53.33,53.36,9554.0,49.685,49.685,49.6199,49.6478,9554.0
2020-11-17 15:25:00,53.36,53.36,53.3,53.36,15127.0,49.6478,49.6478,49.5919,49.6478,15127.0
2020-11-17 15:30:00,53.35,53.35,53.28,53.3,16353.0,49.6385,49.6385,49.5733,49.5919,16353.0
2020-11-17 15:35:00,53.3,53.33,53.26,53.27,22678.0,49.5919,49.6199,49.5547,49.564,22678.0
2020-11-17 15:40:00,53.28,53.29,53.08,53.1,42598.0,49.5733,49.5826,49.3873,49.4059,42598.0
2020-11-17 15:45:00,53.11,53.19,53.01,53.11,52541.0,49.4152,49.4896,49.3221,49.4152,52541.0
2020-11-17 15:50:00,53.11,53.24,53.07,53.24,21849.0,49.4152,49.5361,49.3779,49.5361,21849.0
2020-11-17 15:55:00,53.25,53.25,53.01,53.11,115144.0,49.5454,49.5454,49.3221,49.4152,115144.0
2020-11-18 09:30:00,52.89,52.94,52.73,52.73,67624.0,49.2105,49.257,49.0616,49.0616,67624.0
2020-11-18 09:35:00,52.72,52.8,52.69,52.71,30020.0,49.0523,49.1267,49.0244,49.043,30020.0
2020-11-18 09:40:00,52.68,52.72,52.54,52.57,17027.0,49.0151,49.0523,48.8848,48.9127,17027.0
2020-11-18 09:45:00,52.59,52.62,52.4,52.4,14968.0,48.9313,48.9593,48.7546,48.7546,14968.0
2020-11-18 09:50:00,52.39,52.47,52.35,52.4,13336.0,48.7453,48.8197,48.708,48.7546,13336.0
2020-11-18 09:55:00,52.33,52.4,52.28,52.3,7030.0,48.6894,48.7546,48.6429,48.6615,7030.0
2020-11-18 10:00:00,52.28,52.45,52.28,52.44,15732.0,48.6429,48.8011,48.6429,48.7918,15732.0
2020-11-18 10:05:00,52.44,52.44,52.21,52.26,32392.0,48.7918,48.7918,48.5778,48.6243,32392.0
2020-11-18 10:10:00,52.31,52.41,52.3,52.37,9868.0,48.6708,48.7639,48.6615,48.7266,9868.0
2020-11-18 10:15:00,52.4,52.46,52.35,52.44,5979.0,48.7546,48.8104,48.708,48.7918,5979.0
2020-11-18 10:20:00,52.45,52.58,52.45,52.58,9850.0,48.8011,48.922,48.8011,48.922,9850.0
2020-11-18 10:25:00,52.58,52.77,52.56,52.77,36075.0,48.922,49.0988,48.9034,49.0988,36075.0
2020-11-18 10:30:00,52.77,52.94,52.76,52.94,18307.0,49.0988,49.257,49.0895,49.257,18307.0
2020-11-18 10:35:00,52.95,53.11,52.87,52.91,27703.0,49.2663,49.4152,49.1919,49.2291,27703.0
2020-11-18 10:40:00,52.92,52.96,52.73,52.78,17470.0,49.2384,49.2756,49.0616,49.1081,17470.0
2020-11-18 10:45:00,52.79,52.88,52.7,52.74,14672.0,49.1174,49.2012,49.0337,49.0709,14672.0
2020-11-18 10:50:00,52.74,52.83,52.73,52.77,18123.0,49.0709,49.1546,49.0616,49.0988,18123.0
2020-11-18 10:55:00,52.78,52.99,52.75,52.97,14676.0,49.1081,49.3035,49.0802,49.2849,14676.0
2020-11-18 11:00:00,52.97,53.08,52.95,52.98,4460.0,49.2849,49.3873,49.2663,49.2942,4460.0
2020-11-18 11:05:00,52.96,53.0,52.89,52.93,12075.0,49.2756,49.3128,49.2105,49.2477,12075.0
2020-11-18 11:10:00,52.93,52.94,52.86,52.91,8921.0,49.2477,49.257,49.1826,49.2291,8921.0
2020-11-18 11:15:00,52.9,52.9,52.77,52.85,5182.0,49.2198,49.2198,49.0988,49.1733,5182.0
2020-11-18 11:20:00,52.86,52.89,52.82,52.85,4572.0,49.1826,49.2105,49.1453,49.1733,4572.0
2020-11-18 11:25:00,52.86,52.93,52.77,52.77,5462.0,49.1826,49.2477,49.0988,49.0988,5462.0
2020-11-18 11:30:00,52.76,52.9,52.73,52.89,5137.0,49.0895,49.2198,49.0616,49.2105,5137.0
2020-11-18 11:35:00,52.91,52.91,52.78,52.81,4450.0,49.2291,49.2291,49.1081,49.136,4450.0
2020-11-18 11:40:00,52.86,52.86,52.75,52.76,2900.0,49.1826,49.1826,49.0802,49.0895,2900.0
2020-11-18 11:45:00,52.83,52.83,52.73,52.73,7900.0,49.1546,49.1546,49.0616,49.0616,7900.0
2020-11-18 11:50:00,52.82,52.88,52.75,52.75,5510.0,49.1453,49.2012,49.0802,49.0802,5510.0
2020-11-18 11:55:00,52.74,52.77,52.69,52.71,5808.0,49.0709,49.0988,49.0244,49.043,5808.0
2020-11-18 12:00:00,52.78,52.83,52.76,52.83,2320.0,49.1081,49.1546,49.0895,49.1546,2320.0
2020-11-18 12:05:00,52.82,52.82,52.73,52.74,5162.0,49.1453,49.1453,49.0616,49.0709,5162.0
2020-11-18 12:10:00,52.76,52.78,52.72,52.76,5165.0,49.0895,49.1081,49.0523,49.0895,5165.0
2020-11-18 12:15:00,52.74,52.74,52.62,52.63,12417.0,49.0709,49.0709,48.9593,48.9686,12417.0
2020-11-18 12:20:00,52.65,52.66,52.54,52.54,5980.0,48.9872,48.9965,48.8848,48.8848,5980.0
2020-11-18 12:25:00,52.54,52.56,52.44,52.48,12751.0,48.8848,48.9034,48.7918,48.829,12751.0
2020-11-18 12:30:00,52.45,52.45,52.36,52.43,11756.0,48.8011,48.8011,48.7173,48.7825,11756.0
2020-11-18 12:35:00,52.43,52.5,52.42,52.42,8740.0,48.7825,48.8476,48.7732,48.7732,8740.0
2020-11-18 12:40:00,52.42,52.53,52.42,52.52,3883.0,48.7732,48.8755,48.7732,48.8662,3883.0
2020-11-18 12:45:00,52.5,52.51,52.37,52.37,9000.0,48.8476,48.8569,48.7266,48.7266,9000.0
2020-11-18 12:50:00,52.37,52.41,52.32,52.33,5709.0,48.7266,48.7639,48.6801,48.6894,5709.0
2020-11-18 12:55:00,52.36,52.36,52.31,52.33,9079.0,48.7173,48.7173,48.6708,48.6894,9079.0
2020-11-18 13:00:00,52.34,52.35,52.26,52.32,9326.0,48.6987,48.708,48.6243,48.6801,9326.0
2020-11-18 13:05:00,52.35,52.36,52.29,52.3,9644.0,48.708,48.7173,48.6522,48.6615,9644.0
2020-11-18 13:10:00,52.29,52.32,52.26,52.26,4999.0,48.6522,48.6801,48.6243,48.6243,4999.0
2020-11-18 13:15:00,52.25,52.3,52.23,52.25,10386.0,48.615,48.6615,48.5964,48.615,10386.0
2020-11-18 13:20:00,52.26,52.28,52.21,52.24,25320.0,48.6243,48.6429,48.5778,48.6057,25320.0
2020-11-18 13:25:00,52.25,52.25,52.06,52.08,48028.0,48.615,48.615,48.4382,48.4568,48028.0
2020-11-18 13:30:00,52.07,52.07,51.88,51.88,67505.0,48.4475,48.4475,48.2707,48.2707,67505.0
2020-11-18 13:35:00,51.88,51.97,51.83,51.97,46450.0,48.2707,48.3545,48.2242,48.3545,46450.0
2020-11-18 13:40:00,51.96,51.96,51.88,51.92,16908.0,48.3452,48.3452,48.2707,48.308,16908.0
2020-11-18 13:45:00,51.92,51.97,51.89,51.95,12164.0,48.308,48.3545,48.28,48.3359,12164.0
2020-11-18 13:50:00,51.96,51.97,51.89,51.89,8587.0,48.3452,48.3545,48.28,48.28,8587.0
2020-11-18 13:55:00,51.88,51.95,51.83,51.85,17371.0,48.2707,48.3359,48.2242,48.2428,17371.0
2020-11-18 14:00:00,51.83,51.93,51.79,51.92,23742.0,48.2242,48.3173,48.187,48.308,23742.0
2020-11-18 14:05:00,51.92,51.92,51.82,51.88,11599.0,48.308,48.308,48.2149,48.2707,11599.0
2020-11-18 14:10:00,51.87,51.89,51.81,51.81,14904.0,48.2614,48.28,48.2056,48.2056,14904.0
2020-11-18 14:15:00,51.81,51.81,51.72,51.74,26377.0,48.2056,48.2056,48.1219,48.1405,26377.0
2020-11-18 14:20:00,51.75,51.76,51.65,51.65,38675.0,48.1498,48.1591,48.0567,48.0567,38675.0
2020-11-18 14:25:00,51.65,51.94,51.62,51.92,36684.0,48.0567,48.3266,48.0288,48.308,36684.0
2020-11-18 14:30:00,51.93,51.95,51.88,51.88,14652.0,48.3173,48.3359,48.2707,48.2707,14652.0
2020-11-18 14:35:00,51.85,51.89,51.81,51.89,13273.0,48.2428,48.28,48.2056,48.28,13273.0
2020-11-18 14:40:00,51.9,51.96,51.87,51.95,13589.0,48.2893,48.3452,48.2614,48.3359,13589.0
2020-11-18 14:45:00,51.96,52.11,51.96,52.07,34118.0,48.3452,48.4847,48.3452,48.4475,34118.0
2020-11-18 14:50:00,52.07,52.13,52.0,52.05,20372.0,48.4475,48.5033,48.3824,48.4289,20372.0
2020-11-18 14:55:00,52.04,52.07,52.01,52.04,15236.0,48.4196,48.4475,48.3917,48.4196,15236.0
2020-11-18 15:00:00,52.03,52.03,51.95,51.99,22620.0,48.4103,48.4103,48.3359,48.3731,22620.0
2020-11-18 15:05:00,52.0,52.01,51.92,51.95,16121.0,48.3824,48.3917,48.308,48.3359,16121.0
2020-11-18 15:10:00,51.93,52.01,51.93,51.96,10752.0,48.3173,48.3917,48.3173,48.3452,10752.0
2020-11-18 15:15:00,51.97,52.08,51.97,52.04,31651.0,48.3545,48.4568,48.3545,48.4196,31651.0
2020-11-18 15:20:00,52.04,52.07,52.01,52.02,26855.0,48.4196,48.4475,48.3917,48.401,26855.0
2020-11-18 15:25:00,52.02,52.04,51.99,51.99,35065.0,48.401,48.4196,48.3731,48.3731,35065.0
2020-11-18 15:30:00,52.0,52.03,51.81,51.84,47266.0,48.3824,48.4103,48.2056,48.2335,47266.0
2020-11-18 15:35:00,51.84,51.84,51.64,51.64,71418.0,48.2335,48.2335,48.0474,48.0474,71418.0
2020-11-18 15:40:00,51.64,51.7,51.58,51.69,49226.0,48.0474,48.1033,47.9916,48.094,49226.0
2020-11-18 15:45:00,51.7,51.7,51.58,51.6,49909.0,48.1033,48.1033,47.9916,48.0102,49909.0
2020-11-18 15:50:00,51.62,51.68,51.56,51.65,50654.0,48.0288,48.0846,47.973,48.0567,50654.0
2020-11-18 15:55:00,51.66,51.72,51.57,51.62,192881.0,48.066,48.1219,47.9823,48.0288,192881.0
2020-11-19 09:30:00,50.96,51.27,50.72,51.23,170384.0,47.4147,47.7032,47.1914,47.666,170384.0
2020-11-19 09:35:00,51.24,51.49,51.21,51.28,33714.0,47.6753,47.9079,47.6473,47.7125,33714.0
2020-11-19 09:40:00,51.3,51.4,51.18,51.18,26434.0,47.7311,47.8241,47.6194,47.6194,26434.0
2020-11-19 09:45:00,51.17,51.33,51.0,51.33,28230.0,47.6101,47.759,47.452,47.759,28230.0
2020-11-19 09:50:00,51.32,51.42,51.21,51.31,17635.0,47.7497,47.8427,47.6473,47.7404,17635.0
2020-11-19 09:55:00,51.32,51.45,51.28,51.29,10973.0,47.7497,47.8707,47.7125,47.7218,10973.0
2020-11-19 10:00:00,51.32,51.48,51.29,51.46,21096.0,47.7497,47.8986,47.7218,47.88,21096.0
2020-11-19 10:05:00,51.49,51.77,51.49,51.67,22986.0,47.9079,48.1684,47.9079,48.0753,22986.0
2020-11-19 10:10:00,51.68,51.81,51.58,51.6,17977.0,48.0846,48.2056,47.9916,48.0102,17977.0
2020-11-19 10:15:00,51.61,51.75,51.6,51.74,14063.0,48.0195,48.1498,48.0102,48.1405,14063.0
2020-11-19 10:20:00,51.76,51.79,51.62,51.62,10934.0,48.1591,48.187,48.0288,48.0288,10934.0
2020-11-19 10:25:00,51.64,51.79,51.57,51.75,11153.0,48.0474,48.187,47.9823,48.1498,11153.0
2020-11-19 10:30:00,51.77,51.78,51.55,51.58,13882.0,48.1684,48.1777,47.9637,47.9916,13882.0
2020-11-19 10:35:00,51.59,51.78,51.59,51.69,22817.0,48.0009,48.1777,48.0009,48.094,22817.0
2020-11-19 10:40:00,51.7,51.73,51.56,51.59,11061.0,48.1033,48.1312,47.973,48.0009,11061.0
2020-11-19 10:45:00,51.61,51.71,51.5,51.52,8871.0,48.0195,48.1126,47.9172,47.9358,8871.0
2020-11-19 10:50:00,51.55,51.55,51.38,51.42,12610.0,47.9637,47.9637,47.8055,47.8427,12610.0
2020-11-19 10:55:00,51.44,51.56,51.42,51.56,8500.0,47.8613,47.973,47.8427,47.973,8500.0
2020-11-19 11:00:00,51.56,51.66,51.53,51.62,6849.0,47.973,48.066,47.9451,48.0288,6849.0
2020-11-19 11:05:00,51.63,51.63,51.46,51.53,10164.0,48.0381,48.0381,47.88,47.9451,10164.0
2020-11-19 11:10:00,51.51,51.52,51.4,51.42,3100.0,47.9265,47.9358,47.8241,47.8427,3100.0
2020-11-19 11:15:00,51.47,51.52,51.39,51.39,4327.0,47.8893,47.9358,47.8148,47.8148,4327.0
2020-11-19 11:20:00,51.38,51.39,51.33,51.38,11365.0,47.8055,47.8148,47.759,47.8055,11365.0
2020-11-19 11:25:00,51.38,51.4,51.28,51.28,8838.0,47.8055,47.8241,47.7125,47.7125,8838.0
2020-11-19 11:30:00,51.33,51.35,51.26,51.26,2331.0,47.759,47.7776,47.6939,47.6939,2331.0
2020-11-19 11:35:00,51.25,51.28,51.15,51.17,8561.0,47.6846,47.7125,47.5915,47.6101,8561.0
2020-11-19 11:40:00,51.16,51.23,51.15,51.22,6380.0,47.6008,47.666,47.5915,47.6567,6380.0
2020-11-19 11:45:00,51.21,51.27,51.14,51.18,16892.0,47.6473,47.7032,47.5822,47.6194,16892.0
2020-11-19 11:50:00,51.17,51.18,51.12,51.16,14877.0,47.6101,47.6194,47.5636,47.6008,14877.0
2020-11-19 11:55:00,51.16,51.32,51.16,51.32,16697.0,47.6008,47.7497,47.6008,47.7497,16697.0
2020-11-19 12:00:00,51.34,51.35,51.24,51.35,9490.0,47.7683,47.7776,47.6753,47.7776,9490.0
2020-11-19 12:05:00,51.35,51.46,51.35,51.44,5383.0,47.7776,47.88,47.7776,47.8613,5383.0
2020-11-19 12:10:00,51.42,51.42,51.36,51.36,3600.0,47.8427,47.8427,47.7869,47.7869,3600.0
2020-11-19 12:15:00,51.38,51.42,51.37,51.42,4651.0,47.8055,47.8427,47.7962,47.8427,4651.0
2020-11-19 12:20:00,51.42,51.44,51.39,51.44,12825.0,47.8427,47.8613,47.8148,47.8613,12825.0
2020-11-19 12:25:00,51.45,51.47,51.4,51.42,8957.0,47.8707,47.8893,47.8241,47.8427,8957.0
2020-11-19 12:30:00,51.42,51.45,51.38,51.38,3588.0,47.8427,47.8707,47.8055,47.8055,3588.0
2020-11-19 12:35:00,51.38,51.42,51.35,51.42,3850.0,47.8055,47.8427,47.7776,47.8427,3850.0
2020-11-19 12:40:00,51.42,51.47,51.39,51.43,8848.0,47.8427,47.8893,47.8148,47.852,8848.0
2020-11-19 12:45:00,51.43,51.46,51.37,51.45,4892.0,47.852,47.88,47.7962,47.8707,4892.0
2020-11-19 12:50:00,51.46,51.5,51.42,51.43,6603.0,47.88,47.9172,47.8427,47.852,6603.0
2020-11-19 12:55:00,51.44,51.5,51.44,51.47,5628.0,47.8613,47.9172,47.8613,47.8893,5628.0
2020-11-19 13:00:00,51.49,51.6,51.49,51.6,11798.0,47.9079,48.0102,47.9079,48.0102,11798.0
2020-11-19 13:05:00,51.6,51.63,51.56,51.57,4235.0,48.0102,48.0381,47.973,47.9823,4235.0
2020-11-19 13:10:00,51.57,51.59,51.48,51.49,5400.0,47.9823,48.0009,47.8986,47.9079,5400.0
2020-11-19 13:15:00,51.48,51.52,51.44,51.48,8435.0,47.8986,47.9358,47.8613,47.8986,8435.0
2020-11-19 13:20:00,51.48,51.53,51.44,51.45,4127.0,47.8986,47.9451,47.8613,47.8707,4127.0
2020-11-19 13:25:00,51.46,51.52,51.46,51.5,6966.0,47.88,47.9358,47.88,47.9172,6966.0
2020-11-19 13:30:00,51.51,51.51,51.44,51.5,10119.0,47.9265,47.9265,47.8613,47.9172,10119.0
2020-11-19 13:35:00,51.49,51.49,51.42,51.43,4334.0,47.9079,47.9079,47.8427,47.852,4334.0
2020-11-19 13:40:00,51.43,51.58,51.43,51.56,4300.0,47.852,47.9916,47.852,47.973,4300.0
2020-11-19 13:45:00,51.56,51.63,51.56,51.57,5072.0,47.973,48.0381,47.973,47.9823,5072.0
2020-11-19 13:50:00,51.6,51.67,51.6,51.64,5099.0,48.0102,48.0753,48.0102,48.0474,5099.0
2020-11-19 13:55:00,51.64,51.64,51.58,51.62,4770.0,48.0474,48.0474,47.9916,48.0288,4770.0
2020-11-19 14:00:00,51.61,51.63,51.6,51.63,6041.0,48.0195,48.0381,48.0102,48.0381,6041.0
2020-11-19 14:05:00,51.64,51.78,51.63,51.76,7550.0,48.0474,48.1777,48.0381,48.1591,7550.0
2020-11-19 14:10:00,51.76,51.96,51.76,51.85,52589.0,48.1591,48.3452,48.1591,48.2428,52589.0
2020-11-19 14:15:00,51.84,51.85,51.74,51.81,6983.0,48.2335,48.2428,48.1405,48.2056,6983.0
2020-11-19 14:20:00,51.84,51.84,51.76,51.77,11677.0,48.2335,48.2335,48.1591,48.1684,11677.0
2020-11-19 14:25:00,51.8,51.8,51.76,51.76,2854.0,48.1963,48.1963,48.1591,48.1591,2854.0
2020-11-19 14:30:00,51.75,51.87,51.75,51.84,7860.0,48.1498,48.2614,48.1498,48.2335,7860.0
2020-11-19 14:35:00,51.86,51.89,51.81,51.82,5452.0,48.2521,48.28,48.2056,48.2149,5452.0
2020-11-19 14:40:00,51.81,51.87,51.8,51.86,5068.0,48.2056,48.2614,48.1963,48.2521,5068.0
2020-11-19 14:45:00,51.85,51.86,51.79,51.82,4200.0,48.2428,48.2521,48.187,48.2149,4200.0
2020-11-19 14:50:00,51.81,51.81,51.69,51.69,3540.0,48.2056,48.2056,48.094,48.094,3540.0
2020-11-19 14:55:00,51.69,51.7,51.57,51.61,9824.0,48.094,48.1033,47.9823,48.0195,9824.0
2020-11-19 15:00:00,51.58,51.58,51.4,51.41,19523.0,47.9916,47.9916,47.8241,47.8334,19523.0
2020-11-19 15:05:00,51.4,51.41,51.32,51.35,16476.0,47.8241,47.8334,47.7497,47.7776,16476.0
2020-11-19 15:10:00,51.33,51.42,51.31,51.38,13256.0,47.759,47.8427,47.7404,47.8055,13256.0
2020-11-19 15:15:00,51.37,51.37,51.26,51.29,13824.0,47.7962,47.7962,47.6939,47.7218,13824.0
2020-11-19 15:20:00,51.3,51.31,51.21,51.21,8349.0,47.7311,47.7404,47.6473,47.6473,8349.0
2020-11-19 15:25:00,51.21,51.22,51.16,51.16,24424.0,47.6473,47.6567,47.6008,47.6008,24424.0
2020-11-19 15:30:00,51.17,51.31,51.15,51.29,13473.0,47.6101,47.7404,47.5915,47.7218,13473.0
2020-11-19 15:35:00,51.29,51.42,51.29,51.41,26153.0,47.7218,47.8427,47.7218,47.8334,26153.0
2020-11-19 15:40:00,51.4,51.4,51.29,51.33,25132.0,47.8241,47.8241,47.7218,47.759,25132.0
2020-11-19 15:45:00,51.34,51.47,51.29,51.46,36072.0,47.7683,47.8893,47.7218,47.88,36072.0
2020-11-19 15:50:00,51.46,51.58,51.46,51.55,51510.0,47.88,47.9916,47.88,47.9637,51510.0
2020-11-19 15:55:00,51.56,51.65,51.5,51.52,151320.0,47.973,48.0567,47.9172,47.9358,151320.0
2020-11-20 09:30:00,52.09,52.5,52.09,52.5,127803.0,48.4661,48.8476,48.4661,48.8476,127803.0
2020-11-20 09:35:00,52.54,52.69,52.47,52.5,91465.0,48.8848,49.0244,48.8197,48.8476,91465.0
2020-11-20 09:40:00,52.48,52.75,52.48,52.74,48600.0,48.829,49.0802,48.829,49.0709,48600.0
2020-11-20 09:45:00,52.74,52.75,52.28,52.4,51548.0,49.0709,49.0802,48.6429,48.7546,51548.0
2020-11-20 09:50:00,52.42,52.47,52.35,52.4,11402.0,48.7732,48.8197,48.708,48.7546,11402.0
2020-11-20 09:55:00,52.38,52.42,52.19,52.19,12928.0,48.736,48.7732,48.5592,48.5592,12928.0
2020-11-20 10:00:00,52.27,52.29,52.07,52.24,37797.0,48.6336,48.6522,48.4475,48.6057,37797.0
2020-11-20 10:05:00,52.24,52.39,52.2,52.23,13378.0,48.6057,48.7453,48.5685,48.5964,13378.0
2020-11-20 10:10:00,52.24,52.34,52.2,52.28,14892.0,48.6057,48.6987,48.5685,48.6429,14892.0
2020-11-20 10:15:00,52.26,52.3,52.16,52.24,18684.0,48.6243,48.6615,48.5313,48.6057,18684.0
2020-11-20 10:20:00,52.27,52.29,52.13,52.16,8032.0,48.6336,48.6522,48.5033,48.5313,8032.0
2020-11-20 10:25:00,52.17,52.4,52.17,52.4,8839.0,48.5406,48.7546,48.5406,48.7546,8839.0
2020-11-20 10:30:00,52.39,52.39,52.27,52.28,9380.0,48.7453,48.7453,48.6336,48.6429,9380.0
2020-11-20 10:35:00,52.28,52.28,52.07,52.07,13194.0,48.6429,48.6429,48.4475,48.4475,13194.0
2020-11-20 10:40:00,52.07,52.11,51.9,52.0,23578.0,48.4475,48.4847,48.2893,48.3824,23578.0
2020-11-20 10:45:00,52.01,52.06,51.9,51.9,11933.0,48.3917,48.4382,48.2893,48.2893,11933.0
2020-11-20 10:50:00,51.88,51.98,51.85,51.98,8096.0,48.2707,48.3638,48.2428,48.3638,8096.0
2020-11-20 10:55:00,51.96,52.0,51.87,51.99,8438.0,48.3452,48.3824,48.2614,48.3731,8438.0
2020-11-20 11:00:00,51.97,52.0,51.88,51.91,10211.0,48.3545,48.3824,48.2707,48.2986,10211.0
2020-11-20 11:05:00,51.91,51.92,51.8,51.85,10975.0,48.2986,48.308,48.1963,48.2428,10975.0
2020-11-20 11:10:00,51.86,51.97,51.86,51.96,17367.0,48.2521,48.3545,48.2521,48.3452,17367.0
2020-11-20 11:15:00,51.97,52.05,51.9,52.02,14739.0,48.3545,48.4289,48.2893,48.401,14739.0
2020-11-20 11:20:00,52.02,52.09,52.02,52.09,4905.0,48.401,48.4661,48.401,48.4661,4905.0
2020-11-20 11:25:00,52.08,52.1,52.04,52.05,3400.0,48.4568,48.4754,48.4196,48.4289,3400.0
2020-11-20 11:30:00,52.08,52.09,52.02,52.07,12835.0,48.4568,48.4661,48.401,48.4475,12835.0
2020-11-20 11:35:00,52.08,52.15,52.08,52.13,11287.0,48.4568,48.522,48.4568,48.5033,11287.0
2020-11-20 11:40:00,52.12,52.12,51.96,52.01,10304.0,48.494,48.494,48.3452,48.3917,10304.0
2020-11-20 11:45:00,51.99,52.01,51.93,51.98,6300.0,48.3731,48.3917,48.3173,48.3638,6300.0
2020-11-20 11:50:00,51.96,52.01,51.95,51.96,6453.0,48.3452,48.3917,48.3359,48.3452,6453.0
2020-11-20 11:55:00,51.97,51.98,51.88,51.95,12624.0,48.3545,48.3638,48.2707,48.3359,12624.0
2020-11-20 12:00:00,51.97,52.01,51.89,51.89,5376.0,48.3545,48.3917,48.28,48.28,5376.0
2020-11-20 12:05:00,51.9,51.9,51.81,51.83,4169.0,48.2893,48.2893,48.2056,48.2242,4169.0
2020-11-20 12:10:00,51.81,51.86,51.76,51.85,23512.0,48.2056,48.2521,48.1591,48.2428,23512.0
2020-11-20 12:15:00,51.83,51.92,51.8,51.89,32999.0,48.2242,48.308,48.1963,48.28,32999.0
2020-11-20 12:20:00,51.87,51.9,51.85,51.9,7973.0,48.2614,48.2893,48.2428,48.2893,7973.0
2020-11-20 12:25:00,51.9,51.9,51.86,51.87,3189.0,48.2893,48.2893,48.2521,48.2614,3189.0
2020-11-20 12:30:00,51.88,51.88,51.75,51.79,3721.0,48.2707,48.2707,48.1498,48.187,3721.0
2020-11-20 12:35:00,51.81,51.95,51.81,51.94,5298.0,48.2056,48.3359,48.2056,48.3266,5298.0
2020-11-20 12:40:00,51.94,51.96,51.9,51.95,4488.0,48.3266,48.3452,48.2893,48.3359,4488.0
2020-11-20 12:45:00,51.95,51.99,51.95,51.99,5040.0,48.3359,48.3731,48.3359,48.3731,5040.0
2020-11-20 12:50:00,51.99,52.03,51.98,52.03,4433.0,48.3731,48.4103,48.3638,48.4103,4433.0
2020-11-20 12:55:00,52.03,52.03,51.97,51.99,2960.0,48.4103,48.4103,48.3545,48.3731,2960.0
2020-11-20 13:00:00,52.0,52.0,51.92,51.94,2624.0,48.3824,48.3824,48.308,48.3266,2624.0
2020-11-20 13:05:00,51.94,51.95,51.88,51.95,3948.0,48.3266,48.3359,48.2707,48.3359,3948.0
2020-11-20 13:10:00,51.93,51.98,51.92,51.97,4642.0,48.3173,48.3638,48.308,48.3545,4642.0
2020-11-20 13:15:00,51.98,52.0,51.94,51.99,5393.0,48.3638,48.3824,48.3266,48.3731,5393.0
2020-11-20 13:20:00,52.01,52.02,51.98,52.01,4890.0,48.3917,48.401,48.3638,48.3917,4890.0
2020-11-20 13:25:00,52.02,52.02,51.94,52.02,4078.0,48.401,48.401,48.3266,48.401,4078.0
2020-11-20 13:30:00,52.02,52.02,51.94,51.99,4969.0,48.401,48.401,48.3266,48.3731,4969.0
2020-11-20 13:35:00,51.97,51.98,51.93,51.94,3090.0,48.3545,48.3638,48.3173,48.3266,3090.0
2020-11-20 13:40:00,51.95,51.97,51.95,51.96,19363.0,48.3359,48.3545,48.3359,48.3452,19363.0
2020-11-20 13:45:00,51.95,51.97,51.93,51.93,2823.0,48.3359,48.3545,48.3173,48.3173,2823.0
2020-11-20 13:50:00,51.94,51.94,51.89,51.94,1499.0,48.3266,48.3266,48.28,48.3266,1499.0
2020-11-20 13:55:00,51.91,51.91,51.82,51.87,6688.0,48.2986,48.2986,48.2149,48.2614,6688.0
2020-11-20 14:00:00,51.86,51.88,51.85,51.86,1900.0,48.2521,48.2707,48.2428,48.2521,1900.0
2020-11-20 14:05:00,51.84,51.88,51.82,51.88,1100.0,48.2335,48.2707,48.2149,48.2707,1100.0
2020-11-20 14:10:00,51.88,51.95,51.88,51.93,2003.0,48.2707,48.3359,48.2707,48.3173,2003.0
2020-11-20 14:15:00,51.93,52.02,51.93,52.02,3039.0,48.3173,48.401,48.3173,48.401,3039.0
2020-11-20 14:20:00,52.03,52.05,51.99,52.01,4098.0,48.4103,48.4289,48.3731,48.3917,4098.0
2020-11-20 14:25:00,52.02,52.06,52.01,52.05,6808.0,48.401,48.4382,48.3917,48.4289,6808.0
2020-11-20 14:30:00,52.05,52.06,52.02,52.03,8591.0,48.4289,48.4382,48.401,48.4103,8591.0
2020-11-20 14:35:00,52.03,52.06,52.0,52.0,12782.0,48.4103,48.4382,48.3824,48.3824,12782.0
2020-11-20 14:40:00,52.03,52.05,51.96,51.97,9597.0,48.4103,48.4289,48.3452,48.3545,9597.0
2020-11-20 14:45:00,51.97,51.97,51.78,51.8,34068.0,48.3545,48.3545,48.1777,48.1963,34068.0
2020-11-20 14:50:00,51.79,51.82,51.72,51.73,14103.0,48.187,48.2149,48.1219,48.1312,14103.0
2020-11-20 14:55:00,51.74,51.81,51.71,51.79,23565.0,48.1405,48.2056,48.1126,48.187,23565.0
2020-11-20 15:00:00,51.79,51.79,51.73,51.77,13487.0,48.187,48.187,48.1312,48.1684,13487.0
2020-11-20 15:05:00,51.76,51.77,51.72,51.72,11695.0,48.1591,48.1684,48.1219,48.1219,11695.0
2020-11-20 15:10:00,51.71,51.73,51.63,51.64,22185.0,48.1126,48.1312,48.0381,48.0474,22185.0
2020-11-20 15:15:00,51.63,51.68,51.58,51.6,34837.0,48.0381,48.0846,47.9916,48.0102,34837.0
2020-11-20 15:20:00,51.6,51.66,51.6,51.62,6903.0,48.0102,48.066,48.0102,48.0288,6903.0
2020-11-20 15:25:00,51.61,51.68,51.61,51.67,4567.0,48.0195,48.0846,48.0195,48.0753,4567.0
2020-11-20 15:30:00,51.67,51.88,51.67,51.87,22369.0,48.0753,48.2707,48.0753,48.2614,22369.0
2020-11-20 15:35:00,51.86,51.88,51.82,51.88,14939.0,48.2521,48.2707,48.2149,48.2707,14939.0
2020-11-20 15:40:00,51.88,51.88,51.79,51.85,24714.0,48.2707,48.2707,48.187,48.2428,24714.0
2020-11-20 15:45:00,51.85,51.92,51.82,51.9,33389.0,48.2428,48.308,48.2149,48.2893,33389.0
2020-11-20 15:50:00,51.89,51.9,51.84,51.85,30782.0,48.28,48.2893,48.2335,48.2428,30782.0
2020-11-20 15:55:00,51.85,51.91,51.75,51.87,106587.0,48.2428,48.2986,48.1498,48.2614,106587.0
2020-11-23 09:30:00,51.3,51.3,50.85,50.96,110208.0,47.7311,47.7311,47.3124,47.4147,110208.0
2020-11-23 09:35:00,50.95,51.13,50.91,51.12,51124.0,47.4054,47.5729,47.3682,47.5636,51124.0
2020-11-23 09:40:00,51.15,51.2,51.06,51.11,23684.0,47.5915,47.638,47.5078,47.5543,23684.0
2020-11-23 09:45:00,51.1,51.1,50.34,50.53,112916.0,47.545,47.545,46.8379,47.0147,112916.0
2020-11-23 09:50:00,50.53,50.53,49.94,50.03,88690.0,47.0147,47.0147,46.4657,46.5494,88690.0
2020-11-23 09:55:00,50.03,50.03,49.74,49.75,47733.0,46.5494,46.5494,46.2796,46.2889,47733.0
2020-11-23 10:00:00,49.76,49.92,49.72,49.87,25855.0,46.2982,46.4471,46.261,46.4006,25855.0
2020-11-23 10:05:00,49.85,49.91,49.59,49.72,21647.0,46.382,46.4378,46.1401,46.261,21647.0
2020-11-23 10:10:00,49.67,49.76,49.51,49.7,39145.0,46.2145,46.2982,46.0656,46.2424,39145.0
2020-11-23 10:15:00,49.7,49.96,49.61,49.96,34893.0,46.2424,46.4843,46.1587,46.4843,34893.0
2020-11-23 10:20:00,49.93,49.96,49.68,49.7,19597.0,46.4564,46.4843,46.2238,46.2424,19597.0
2020-11-23 10:25:00,49.68,49.72,49.61,49.67,8867.0,46.2238,46.261,46.1587,46.2145,8867.0
2020-11-23 10:30:00,49.66,49.94,49.65,49.93,16454.0,46.2052,46.4657,46.1959,46.4564,16454.0
2020-11-23 10:35:00,49.93,50.03,49.87,49.93,9230.0,46.4564,46.5494,46.4006,46.4564,9230.0
2020-11-23 10:40:00,49.92,49.96,49.76,49.81,13319.0,46.4471,46.4843,46.2982,46.3447,13319.0
2020-11-23 10:45:00,49.79,49.86,49.74,49.84,16235.0,46.3261,46.3913,46.2796,46.3727,16235.0
2020-11-23 10:50:00,49.78,49.88,49.76,49.76,11633.0,46.3168,46.4099,46.2982,46.2982,11633.0
2020-11-23 10:55:00,49.78,49.79,49.69,49.71,41171.0,46.3168,46.3261,46.2331,46.2517,41171.0
2020-11-23 11:00:00,49.71,49.9,49.67,49.75,16563.0,46.2517,46.4285,46.2145,46.2889,16563.0
2020-11-23 11:05:00,49.76,49.77,49.6,49.61,18519.0,46.2982,46.3075,46.1494,46.1587,18519.0
2020-11-23 11:10:00,49.59,49.65,49.52,49.65,27246.0,46.1401,46.1959,46.0749,46.1959,27246.0
2020-11-23 11:15:00,49.64,49.72,49.62,49.63,22260.0,46.1866,46.261,46.168,46.1773,22260.0
2020-11-23 11:20:00,49.62,49.67,49.56,49.56,17229.0,46.168,46.2145,46.1121,46.1121,17229.0
2020-11-23 11:25:00,49.55,49.7,49.52,49.6,16804.0,46.1028,46.2424,46.0749,46.1494,16804.0
2020-11-23 11:30:00,49.58,49.67,49.54,49.6,16810.0,46.1307,46.2145,46.0935,46.1494,16810.0
2020-11-23 11:35:00,49.6,49.69,49.57,49.68,12285.0,46.1494,46.2331,46.1214,46.2238,12285.0
2020-11-23 11:40:00,49.64,49.76,49.61,49.76,16811.0,46.1866,46.2982,46.1587,46.2982,16811.0
2020-11-23 11:45:00,49.76,49.81,49.71,49.76,20392.0,46.2982,46.3447,46.2517,46.2982,20392.0
2020-11-23 11:50:00,49.75,49.89,49.73,49.87,15019.0,46.2889,46.4192,46.2703,46.4006,15019.0
2020-11-23 11:55:00,49.87,49.93,49.83,49.9,14587.0,46.4006,46.4564,46.3634,46.4285,14587.0
2020-11-23 12:00:00,49.91,49.91,49.77,49.78,31102.0,46.4378,46.4378,46.3075,46.3168,31102.0
2020-11-23 12:05:00,49.78,49.83,49.73,49.83,26413.0,46.3168,46.3634,46.2703,46.3634,26413.0
2020-11-23 12:10:00,49.81,50.01,49.8,49.98,22629.0,46.3447,46.5308,46.3354,46.5029,22629.0
2020-11-23 12:15:00,49.97,49.99,49.88,49.89,17061.0,46.4936,46.5122,46.4099,46.4192,17061.0
2020-11-23 12:20:00,49.89,49.99,49.89,49.99,15321.0,46.4192,46.5122,46.4192,46.5122,15321.0
2020-11-23 12:25:00,50.0,50.01,49.86,49.9,18554.0,46.5215,46.5308,46.3913,46.4285,18554.0
2020-11-23 12:30:00,49.9,49.94,49.85,49.88,13490.0,46.4285,46.4657,46.382,46.4099,13490.0
2020-11-23 12:35:00,49.87,49.87,49.81,49.81,14972.0,46.4006,46.4006,46.3447,46.3447,14972.0
2020-11-23 12:40:00,49.8,49.81,49.74,49.75,15586.0,46.3354,46.3447,46.2796,46.2889,15586.0
2020-11-23 12:45:00,49.75,49.95,49.75,49.9,22795.0,46.2889,46.475,46.2889,46.4285,22795.0
2020-11-23 12:50:00,49.9,49.92,49.85,49.89,11059.0,46.4285,46.4471,46.382,46.4192,11059.0
2020-11-23 12:55:00,49.88,49.91,49.83,49.86,8566.0,46.4099,46.4378,46.3634,46.3913,8566.0
2020-11-23 13:00:00,49.85,49.91,49.85,49.91,9135.0,46.382,46.4378,46.382,46.4378,9135.0
2020-11-23 13:05:00,49.92,49.98,49.9,49.96,10297.0,46.4471,46.5029,46.4285,46.4843,10297.0
2020-11-23 13:10:00,49.96,49.98,49.85,49.86,14048.0,46.4843,46.5029,46.382,46.3913,14048.0
2020-11-23 13:15:00,49.86,49.86,49.83,49.85,11276.0,46.3913,46.3913,46.3634,46.382,11276.0
2020-11-23 13:20:00,49.84,49.89,49.83,49.85,11238.0,46.3727,46.4192,46.3634,46.382,11238.0
2020-11-23 13:25:00,49.85,49.92,49.83,49.91,10928.0,46.382,46.4471,46.3634,46.4378,10928.0
2020-11-23 13:30:00,49.91,49.92,49.86,49.89,8945.0,46.4378,46.4471,46.3913,46.4192,8945.0
2020-11-23 13:35:00,49.88,49.94,49.88,49.93,9700.0,46.4099,46.4657,46.4099,46.4564,9700.0
2020-11-23 13:40:00,49.94,49.97,49.91,49.91,12436.0,46.4657,46.4936,46.4378,46.4378,12436.0
2020-11-23 13:45:00,49.91,49.95,49.87,49.9,13411.0,46.4378,46.475,46.4006,46.4285,13411.0
2020-11-23 13:50:00,49.89,49.94,49.88,49.89,9405.0,46.4192,46.4657,46.4099,46.4192,9405.0
2020-11-23 13:55:00,49.88,49.94,49.88,49.88,8305.0,46.4099,46.4657,46.4099,46.4099,8305.0
2020-11-23 14:00:00,49.88,49.9,49.84,49.87,17016.0,46.4099,46.4285,46.3727,46.4006,17016.0
2020-11-23 14:05:00,49.87,49.87,49.8,49.82,7416.0,46.4006,46.4006,46.3354,46.354,7416.0
2020-11-23 14:10:00,49.81,49.89,49.78,49.89,16386.0,46.3447,46.4192,46.3168,46.4192,16386.0
2020-11-23 14:15:00,49.9,49.9,49.77,49.77,9393.0,46.4285,46.4285,46.3075,46.3075,9393.0
2020-11-23 14:20:00,49.77,49.77,49.71,49.73,14882.0,46.3075,46.3075,46.2517,46.2703,14882.0
2020-11-23 14:25:00,49.73,49.74,49.71,49.72,9436.0,46.2703,46.2796,46.2517,46.261,9436.0
2020-11-23 14:30:00,49.72,49.74,49.71,49.72,10552.0,46.261,46.2796,46.2517,46.261,10552.0
2020-11-23 14:35:00,49.73,49.74,49.7,49.7,13475.0,46.2703,46.2796,46.2424,46.2424,13475.0
2020-11-23 14:40:00,49.7,49.7,49.63,49.65,19002.0,46.2424,46.2424,46.1773,46.1959,19002.0
2020-11-23 14:45:00,49.64,49.66,49.63,49.63,9634.0,46.1866,46.2052,46.1773,46.1773,9634.0
2020-11-23 14:50:00,49.63,49.8,49.63,49.8,13737.0,46.1773,46.3354,46.1773,46.3354,13737.0
2020-11-23 14:55:00,49.81,49.82,49.71,49.71,35104.0,46.3447,46.354,46.2517,46.2517,35104.0
2020-11-23 15:00:00,49.71,49.73,49.62,49.71,45197.0,46.2517,46.2703,46.168,46.2517,45197.0
2020-11-23 15:05:00,49.7,49.74,49.65,49.67,17141.0,46.2424,46.2796,46.1959,46.2145,17141.0
2020-11-23 15:10:00,49.68,49.75,49.68,49.74,14277.0,46.2238,46.2889,46.2238,46.2796,14277.0
2020-11-23 15:15:00,49.75,49.84,49.74,49.83,17799.0,46.2889,46.3727,46.2796,46.3634,17799.0
2020-11-23 15:20:00,49.84,49.84,49.76,49.8,13385.0,46.3727,46.3727,46.2982,46.3354,13385.0
2020-11-23 15:25:00,49.79,49.89,49.77,49.85,21057.0,46.3261,46.4192,46.3075,46.382,21057.0
2020-11-23 15:30:00,49.85,49.88,49.75,49.75,26210.0,46.382,46.4099,46.2889,46.2889,26210.0
2020-11-23 15:35:00,49.76,49.78,49.7,49.72,36221.0,46.2982,46.3168,46.2424,46.261,36221.0
2020-11-23 15:40:00,49.72,49.72,49.63,49.63,43615.0,46.261,46.261,46.1773,46.1773,43615.0
2020-11-23 15:45:00,49.63,49.66,49.53,49.53,41705.0,46.1773,46.2052,46.0842,46.0842,41705.0
2020-11-23 15:50:00,49.54,49.66,49.54,49.61,33962.0,46.0935,46.2052,46.0935,46.1587,33962.0
2020-11-23 15:55:00,49.6,49.66,49.5,49.59,142097.0,46.1494,46.2052,46.0563,46.1401,142097.0
2020-11-24 09:30:00,47.78,48.18,47.69,47.83,258307.0,44.456,44.8281,44.3722,44.5025,258307.0
2020-11-24 09:35:00,47.83,48.15,47.79,47.95,68409.0,44.5025,44.8002,44.4653,44.6141,68409.0
2020-11-24 09:40:00,47.92,47.92,47.71,47.8,64728.0,44.5862,44.5862,44.3908,44.4746,64728.0
2020-11-24 09:45:00,47.79,48.0,47.79,47.81,31207.0,44.4653,44.6607,44.4653,44.4839,31207.0
2020-11-24 09:50:00,47.79,48.33,47.77,48.32,30010.0,44.4653,44.9677,44.4467,44.9584,30010.0
2020-11-24 09:55:00,48.3,48.67,48.3,48.58,23108.0,44.9398,45.2841,44.9398,45.2003,23108.0
2020-11-24 10:00:00,48.59,48.64,48.27,48.35,43398.0,45.2096,45.2561,44.9119,44.9863,43398.0
2020-11-24 10:05:00,48.38,48.52,48.33,48.43,23354.0,45.0142,45.1445,44.9677,45.0608,23354.0
2020-11-24 10:10:00,48.41,48.41,48.13,48.14,19990.0,45.0421,45.0421,44.7816,44.7909,19990.0
2020-11-24 10:15:00,48.1,48.26,48.08,48.23,13909.0,44.7537,44.9026,44.7351,44.8747,13909.0
2020-11-24 10:20:00,48.19,48.19,47.91,47.99,32721.0,44.8374,44.8374,44.5769,44.6514,32721.0
2020-11-24 10:25:00,47.99,48.05,47.9,47.93,19702.0,44.6514,44.7072,44.5676,44.5955,19702.0
2020-11-24 10:30:00,47.93,48.08,47.9,47.99,26161.0,44.5955,44.7351,44.5676,44.6514,26161.0
2020-11-24 10:35:00,47.99,47.99,47.84,47.94,30476.0,44.6514,44.6514,44.5118,44.6048,30476.0
2020-11-24 10:40:00,47.93,47.96,47.79,47.95,27165.0,44.5955,44.6234,44.4653,44.6141,27165.0
2020-11-24 10:45:00,47.93,47.97,47.81,47.83,21546.0,44.5955,44.6328,44.4839,44.5025,21546.0
2020-11-24 10:50:00,47.81,47.89,47.75,47.82,14402.0,44.4839,44.5583,44.4281,44.4932,14402.0
2020-11-24 10:55:00,47.82,48.18,47.82,48.15,17355.0,44.4932,44.8281,44.4932,44.8002,17355.0
2020-11-24 11:00:00,48.14,48.39,48.11,48.39,19847.0,44.7909,45.0235,44.763,45.0235,19847.0
2020-11-24 11:05:00,48.4,48.49,48.37,48.44,36077.0,45.0328,45.1166,45.0049,45.0701,36077.0
2020-11-24 11:10:00,48.44,48.48,48.39,48.44,22604.0,45.0701,45.1073,45.0235,45.0701,22604.0
2020-11-24 11:15:00,48.45,48.49,48.38,48.42,20855.0,45.0794,45.1166,45.0142,45.0514,20855.0
2020-11-24 11:20:00,48.45,48.49,48.34,48.36,18304.0,45.0794,45.1166,44.977,44.9956,18304.0
2020-11-24 11:25:00,48.38,48.42,48.24,48.25,12453.0,45.0142,45.0514,44.884,44.8933,12453.0
2020-11-24 11:30:00,48.25,48.28,48.15,48.16,14007.0,44.8933,44.9212,44.8002,44.8095,14007.0
2020-11-24 11:35:00,48.15,48.24,48.07,48.09,17287.0,44.8002,44.884,44.7258,44.7444,17287.0
2020-11-24 11:40:00,48.08,48.13,48.05,48.06,18139.0,44.7351,44.7816,44.7072,44.7165,18139.0
2020-11-24 11:45:00,48.05,48.08,48.01,48.02,21022.0,44.7072,44.7351,44.67,44.6793,21022.0
2020-11-24 11:50:00,48.01,48.04,47.92,47.93,23684.0,44.67,44.6979,44.5862,44.5955,23684.0
2020-11-24 11:55:00,47.94,47.97,47.87,47.96,14856.0,44.6048,44.6328,44.5397,44.6234,14856.0
2020-11-24 12:00:00,47.96,48.0,47.86,48.0,19214.0,44.6234,44.6607,44.5304,44.6607,19214.0
2020-11-24 12:05:00,47.99,48.05,47.98,48.0,13721.0,44.6514,44.7072,44.6421,44.6607,13721.0
2020-11-24 12:10:00,47.99,48.04,47.95,47.95,5861.0,44.6514,44.6979,44.6141,44.6141,5861.0
2020-11-24 12:15:00,47.97,47.99,47.92,47.94,7454.0,44.6328,44.6514,44.5862,44.6048,7454.0
2020-11-24 12:20:00,47.94,48.05,47.93,48.0,5008.0,44.6048,44.7072,44.5955,44.6607,5008.0
2020-11-24 12:25:00,48.0,48.0,47.92,47.92,9245.0,44.6607,44.6607,44.5862,44.5862,9245.0
2020-11-24 12:30:00,47.92,47.93,47.85,47.88,13076.0,44.5862,44.5955,44.5211,44.549,13076.0
2020-11-24 12:35:00,47.88,47.91,47.85,47.89,4178.0,44.549,44.5769,44.5211,44.5583,4178.0
2020-11-24 12:40:00,47.89,47.94,47.89,47.91,3795.0,44.5583,44.6048,44.5583,44.5769,3795.0
2020-11-24 12:45:00,47.92,48.05,47.92,48.03,10379.0,44.5862,44.7072,44.5862,44.6886,10379.0
2020-11-24 12:50:00,48.03,48.08,48.03,48.06,11029.0,44.6886,44.7351,44.6886,44.7165,11029.0
2020-11-24 12:55:00,48.05,48.1,48.01,48.04,12570.0,44.7072,44.7537,44.67,44.6979,12570.0
2020-11-24 13:00:00,48.02,48.08,47.99,48.03,5688.0,44.6793,44.7351,44.6514,44.6886,5688.0
2020-11-24 13:05:00,48.04,48.05,48.01,48.04,3371.0,44.6979,44.7072,44.67,44.6979,3371.0
2020-11-24 13:10:00,48.04,48.13,48.04,48.13,14530.0,44.6979,44.7816,44.6979,44.7816,14530.0
2020-11-24 13:15:00,48.13,48.23,48.12,48.23,27039.0,44.7816,44.8747,44.7723,44.8747,27039.0
2020-11-24 13:20:00,48.24,48.39,48.24,48.37,37756.0,44.884,45.0235,44.884,45.0049,37756.0
2020-11-24 13:25:00,48.37,48.5,48.32,48.47,16371.0,45.0049,45.1259,44.9584,45.098,16371.0
2020-11-24 13:30:00,48.49,48.57,48.45,48.52,21538.0,45.1166,45.191,45.0794,45.1445,21538.0
2020-11-24 13:35:00,48.52,48.59,48.49,48.51,29815.0,45.1445,45.2096,45.1166,45.1352,29815.0
2020-11-24 13:40:00,48.53,48.56,48.51,48.55,18702.0,45.1538,45.1817,45.1352,45.1724,18702.0
2020-11-24 13:45:00,48.55,48.55,48.47,48.51,18156.0,45.1724,45.1724,45.098,45.1352,18156.0
2020-11-24 13:50:00,48.51,48.57,48.51,48.56,10302.0,45.1352,45.191,45.1352,45.1817,10302.0
2020-11-24 13:55:00,48.57,48.58,48.53,48.58,12255.0,45.191,45.2003,45.1538,45.2003,12255.0
2020-11-24 14:00:00,48.59,48.6,48.36,48.36,18776.0,45.2096,45.2189,44.9956,44.9956,18776.0
2020-11-24 14:05:00,48.35,48.42,48.35,48.41,6873.0,44.9863,45.0514,44.9863,45.0421,6873.0
2020-11-24 14:10:00,48.4,48.4,48.35,48.35,7393.0,45.0328,45.0328,44.9863,44.9863,7393.0
2020-11-24 14:15:00,48.34,48.43,48.33,48.41,7803.0,44.977,45.0608,44.9677,45.0421,7803.0
2020-11-24 14:20:00,48.4,48.43,48.31,48.32,8623.0,45.0328,45.0608,44.9491,44.9584,8623.0
2020-11-24 14:25:00,48.32,48.49,48.32,48.49,16245.0,44.9584,45.1166,44.9584,45.1166,16245.0
2020-11-24 14:30:00,48.5,48.58,48.5,48.57,9910.0,45.1259,45.2003,45.1259,45.191,9910.0
2020-11-24 14:35:00,48.57,48.64,48.57,48.61,23899.0,45.191,45.2561,45.191,45.2282,23899.0
2020-11-24 14:40:00,48.62,48.65,48.52,48.52,14387.0,45.2375,45.2654,45.1445,45.1445,14387.0
2020-11-24 14:45:00,48.52,48.53,48.48,48.48,9347.0,45.1445,45.1538,45.1073,45.1073,9347.0
2020-11-24 14:50:00,48.49,48.53,48.46,48.5,11597.0,45.1166,45.1538,45.0887,45.1259,11597.0
2020-11-24 14:55:00,48.51,48.54,48.47,48.49,10340.0,45.1352,45.1631,45.098,45.1166,10340.0
2020-11-24 15:00:00,48.5,48.55,48.43,48.44,12020.0,45.1259,45.1724,45.0608,45.0701,12020.0
2020-11-24 15:05:00,48.46,48.46,48.38,48.42,8280.0,45.0887,45.0887,45.0142,45.0514,8280.0
2020-11-24 15:10:00,48.42,48.51,48.42,48.49,12007.0,45.0514,45.1352,45.0514,45.1166,12007.0
2020-11-24 15:15:00,48.5,48.52,48.45,48.49,11086.0,45.1259,45.1445,45.0794,45.1166,11086.0
2020-11-24 15:20:00,48.49,48.49,48.4,48.41,8045.0,45.1166,45.1166,45.0328,45.0421,8045.0
2020-11-24 15:25:00,48.41,48.41,48.28,48.28,15910.0,45.0421,45.0421,44.9212,44.9212,15910.0
2020-11-24 15:30:00,48.29,48.3,48.21,48.26,28194.0,44.9305,44.9398,44.8561,44.9026,28194.0
2020-11-24 15:35:00,48.26,48.32,48.22,48.22,25201.0,44.9026,44.9584,44.8654,44.8654,25201.0
2020-11-24 15:40:00,48.22,48.22,48.09,48.09,31864.0,44.8654,44.8654,44.7444,44.7444,31864.0
2020-11-24 15:45:00,48.1,48.12,48.01,48.03,35044.0,44.7537,44.7723,44.67,44.6886,35044.0
2020-11-24 15:50:00,48.03,48.19,48.03,48.15,55075.0,44.6886,44.8374,44.6886,44.8002,55075.0
2020-11-24 15:55:00,48.14,48.16,48.05,48.13,156290.0,44.7909,44.8095,44.7072,44.7816,156290.0
2020-11-25 09:30:00,48.7,48.86,48.61,48.86,116736.0,45.312,45.4608,45.2282,45.4608,116736.0
2020-11-25 09:35:00,48.87,49.06,48.81,48.97,54979.0,45.4701,45.6469,45.4143,45.5632,54979.0
2020-11-25 09:40:00,48.97,49.21,48.91,49.16,43836.0,45.5632,45.7865,45.5074,45.74,43836.0
2020-11-25 09:45:00,49.15,49.27,49.07,49.24,48054.0,45.7307,45.8423,45.6562,45.8144,48054.0
2020-11-25 09:50:00,49.25,49.38,49.07,49.07,32792.0,45.8237,45.9447,45.6562,45.6562,32792.0
2020-11-25 09:55:00,49.08,49.09,48.86,48.92,29422.0,45.6655,45.6748,45.4608,45.5167,29422.0
2020-11-25 10:00:00,48.95,48.98,48.83,48.86,11976.0,45.5446,45.5725,45.4329,45.4608,11976.0
2020-11-25 10:05:00,48.86,48.96,48.82,48.95,8803.0,45.4608,45.5539,45.4236,45.5446,8803.0
2020-11-25 10:10:00,48.95,49.11,48.86,49.09,15761.0,45.5446,45.6934,45.4608,45.6748,15761.0
2020-11-25 10:15:00,49.05,49.12,48.93,48.98,13729.0,45.6376,45.7027,45.526,45.5725,13729.0
2020-11-25 10:20:00,48.98,49.12,48.98,49.08,12925.0,45.5725,45.7027,45.5725,45.6655,12925.0
2020-11-25 10:25:00,49.09,49.23,49.02,49.2,27254.0,45.6748,45.8051,45.6097,45.7772,27254.0
2020-11-25 10:30:00,49.22,49.22,49.09,49.2,12018.0,45.7958,45.7958,45.6748,45.7772,12018.0
2020-11-25 10:35:00,49.22,49.42,49.22,49.38,19758.0,45.7958,45.9819,45.7958,45.9447,19758.0
2020-11-25 10:40:00,49.38,49.45,49.26,49.27,14240.0,45.9447,46.0098,45.833,45.8423,14240.0
2020-11-25 10:45:00,49.25,49.32,49.18,49.19,9340.0,45.8237,45.8888,45.7586,45.7679,9340.0
2020-11-25 10:50:00,49.21,49.3,49.12,49.12,5798.0,45.7865,45.8702,45.7027,45.7027,5798.0
2020-11-25 10:55:00,49.09,49.14,49.05,49.05,9576.0,45.6748,45.7214,45.6376,45.6376,9576.0
2020-11-25 11:00:00,49.06,49.17,49.06,49.16,9708.0,45.6469,45.7493,45.6469,45.74,9708.0
2020-11-25 11:05:00,49.16,49.25,49.14,49.22,9593.0,45.74,45.8237,45.7214,45.7958,9593.0
2020-11-25 11:10:00,49.24,49.27,49.16,49.16,9259.0,45.8144,45.8423,45.74,45.74,9259.0
2020-11-25 11:15:00,49.15,49.15,48.99,49.01,22749.0,45.7307,45.7307,45.5818,45.6004,22749.0
2020-11-25 11:20:00,49.0,49.03,48.93,49.03,23438.0,45.5911,45.619,45.526,45.619,23438.0
2020-11-25 11:25:00,49.02,49.04,48.91,48.99,16262.0,45.6097,45.6283,45.5074,45.5818,16262.0
2020-11-25 11:30:00,48.99,49.0,48.9,48.91,22940.0,45.5818,45.5911,45.4981,45.5074,22940.0
2020-11-25 11:35:00,48.9,48.98,48.89,48.95,13001.0,45.4981,45.5725,45.4887,45.5446,13001.0
2020-11-25 11:40:00,48.95,48.95,48.83,48.83,9844.0,45.5446,45.5446,45.4329,45.4329,9844.0
2020-11-25 11:45:00,48.85,48.88,48.8,48.88,9119.0,45.4515,45.4794,45.405,45.4794,9119.0
2020-11-25 11:50:00,48.88,48.96,48.87,48.88,5091.0,45.4794,45.5539,45.4701,45.4794,5091.0
2020-11-25 11:55:00,48.89,48.89,48.8,48.8,7839.0,45.4887,45.4887,45.405,45.405,7839.0
2020-11-25 12:00:00,48.81,48.89,48.81,48.86,5191.0,45.4143,45.4887,45.4143,45.4608,5191.0
2020-11-25 12:05:00,48.86,48.9,48.84,48.87,3554.0,45.4608,45.4981,45.4422,45.4701,3554.0
2020-11-25 12:10:00,48.85,48.85,48.71,48.72,30473.0,45.4515,45.4515,45.3213,45.3306,30473.0
2020-11-25 12:15:00,48.71,48.8,48.71,48.79,6471.0,45.3213,45.405,45.3213,45.3957,6471.0
2020-11-25 12:20:00,48.8,48.92,48.78,48.92,7279.0,45.405,45.5167,45.3864,45.5167,7279.0
2020-11-25 12:25:00,48.92,48.93,48.88,48.92,9804.0,45.5167,45.526,45.4794,45.5167,9804.0
2020-11-25 12:30:00,48.91,48.95,48.9,48.94,2429.0,45.5074,45.5446,45.4981,45.5353,2429.0
2020-11-25 12:35:00,48.93,48.98,48.9,48.92,6123.0,45.526,45.5725,45.4981,45.5167,6123.0
2020-11-25 12:40:00,48.92,48.92,48.79,48.79,9028.0,45.5167,45.5167,45.3957,45.3957,9028.0
2020-11-25 12:45:00,48.81,48.83,48.75,48.76,5912.0,45.4143,45.4329,45.3585,45.3678,5912.0
2020-11-25 12:50:00,48.76,48.76,48.65,48.69,23560.0,45.3678,45.3678,45.2654,45.3027,23560.0
2020-11-25 12:55:00,48.7,48.71,48.61,48.61,9885.0,45.312,45.3213,45.2282,45.2282,9885.0
2020-11-25 13:00:00,48.61,48.67,48.6,48.63,6371.0,45.2282,45.2841,45.2189,45.2468,6371.0
2020-11-25 13:05:00,48.62,48.68,48.56,48.67,18797.0,45.2375,45.2934,45.1817,45.2841,18797.0
2020-11-25 13:10:00,48.68,48.79,48.67,48.78,12656.0,45.2934,45.3957,45.2841,45.3864,12656.0
2020-11-25 13:15:00,48.77,48.9,48.77,48.87,17810.0,45.3771,45.4981,45.3771,45.4701,17810.0
2020-11-25 13:20:00,48.87,48.87,48.73,48.73,6945.0,45.4701,45.4701,45.3399,45.3399,6945.0
2020-11-25 13:25:00,48.75,48.75,48.65,48.66,6457.0,45.3585,45.3585,45.2654,45.2747,6457.0
2020-11-25 13:30:00,48.66,48.74,48.66,48.69,5419.0,45.2747,45.3492,45.2747,45.3027,5419.0
2020-11-25 13:35:00,48.69,48.75,48.69,48.7,14898.0,45.3027,45.3585,45.3027,45.312,14898.0
2020-11-25 13:40:00,48.7,48.7,48.61,48.61,7217.0,45.312,45.312,45.2282,45.2282,7217.0
2020-11-25 13:45:00,48.6,48.65,48.58,48.63,9341.0,45.2189,45.2654,45.2003,45.2468,9341.0
2020-11-25 13:50:00,48.66,48.71,48.64,48.71,4753.0,45.2747,45.3213,45.2561,45.3213,4753.0
2020-11-25 13:55:00,48.72,48.73,48.67,48.67,9683.0,45.3306,45.3399,45.2841,45.2841,9683.0
2020-11-25 14:00:00,48.68,48.86,48.59,48.79,20981.0,45.2934,45.4608,45.2096,45.3957,20981.0
2020-11-25 14:05:00,48.78,48.84,48.71,48.71,6829.0,45.3864,45.4422,45.3213,45.3213,6829.0
2020-11-25 14:10:00,48.72,48.8,48.67,48.8,10527.0,45.3306,45.405,45.2841,45.405,10527.0
2020-11-25 14:15:00,48.82,48.89,48.82,48.86,16593.0,45.4236,45.4887,45.4236,45.4608,16593.0
2020-11-25 14:20:00,48.84,48.91,48.84,48.9,19770.0,45.4422,45.5074,45.4422,45.4981,19770.0
2020-11-25 14:25:00,48.9,48.9,48.79,48.81,13243.0,45.4981,45.4981,45.3957,45.4143,13243.0
2020-11-25 14:30:00,48.8,48.9,48.8,48.87,5018.0,45.405,45.4981,45.405,45.4701,5018.0
2020-11-25 14:35:00,48.86,48.96,48.85,48.94,23390.0,45.4608,45.5539,45.4515,45.5353,23390.0
2020-11-25 14:40:00,48.94,49.01,48.94,48.97,17873.0,45.5353,45.6004,45.5353,45.5632,17873.0
2020-11-25 14:45:00,48.99,49.01,48.97,48.99,6713.0,45.5818,45.6004,45.5632,45.5818,6713.0
2020-11-25 14:50:00,49.0,49.06,48.99,49.02,9328.0,45.5911,45.6469,45.5818,45.6097,9328.0
2020-11-25 14:55:00,49.03,49.06,49.01,49.04,10089.0,45.619,45.6469,45.6004,45.6283,10089.0
2020-11-25 15:00:00,49.04,49.17,49.03,49.16,10274.0,45.6283,45.7493,45.619,45.74,10274.0
2020-11-25 15:05:00,49.16,49.22,49.14,49.2,13456.0,45.74,45.7958,45.7214,45.7772,13456.0
2020-11-25 15:10:00,49.19,49.26,49.18,49.18,19504.0,45.7679,45.833,45.7586,45.7586,19504.0
2020-11-25 15:15:00,49.18,49.28,49.17,49.28,19077.0,45.7586,45.8516,45.7493,45.8516,19077.0
2020-11-25 15:20:00,49.27,49.27,49.22,49.22,13098.0,45.8423,45.8423,45.7958,45.7958,13098.0
2020-11-25 15:25:00,49.23,49.24,49.19,49.21,12943.0,45.8051,45.8144,45.7679,45.7865,12943.0
2020-11-25 15:30:00,49.19,49.2,49.13,49.13,26972.0,45.7679,45.7772,45.7121,45.7121,26972.0
2020-11-25 15:35:00,49.11,49.14,49.06,49.06,25203.0,45.6934,45.7214,45.6469,45.6469,25203.0
2020-11-25 15:40:00,49.06,49.13,49.0,49.02,22326.0,45.6469,45.7121,45.5911,45.6097,22326.0
2020-11-25 15:45:00,49.03,49.14,49.02,49.14,17885.0,45.619,45.7214,45.6097,45.7214,17885.0
2020-11-25 15:50:00,49.15,49.16,49.04,49.1,39670.0,45.7307,45.74,45.6283,45.6841,39670.0
2020-11-25 15:55:00,49.11,49.17,49.06,49.14,146306.0,45.6934,45.7493,45.6469,45.7214,146306.0
2020-11-27 09:30:00,48.13,48.8,48.1,48.76,120805.0,44.7816,45.405,44.7537,45.3678,120805.0
2020-11-27 09:35:00,48.76,48.85,48.55,48.58,32117.0,45.3678,45.4515,45.1724,45.2003,32117.0
2020-11-27 09:40:00,48.57,48.71,48.42,48.7,26498.0,45.191,45.3213,45.0514,45.312,26498.0
2020-11-27 09:45:00,48.71,48.88,48.66,48.67,18649.0,45.3213,45.4794,45.2747,45.2841,18649.0
2020-11-27 09:50:00,48.68,48.95,48.67,48.95,24937.0,45.2934,45.5446,45.2841,45.5446,24937.0
2020-11-27 09:55:00,48.99,49.0,48.71,48.81,24726.0,45.5818,45.5911,45.3213,45.4143,24726.0
2020-11-27 10:00:00,48.72,48.85,48.72,48.79,9698.0,45.3306,45.4515,45.3306,45.3957,9698.0
2020-11-27 10:05:00,48.78,48.86,48.74,48.8,6500.0,45.3864,45.4608,45.3492,45.405,6500.0
2020-11-27 10:10:00,48.7,48.91,48.69,48.91,12547.0,45.312,45.5074,45.3027,45.5074,12547.0
2020-11-27 10:15:00,48.9,49.0,48.87,48.98,9038.0,45.4981,45.5911,45.4701,45.5725,9038.0
2020-11-27 10:20:00,48.99,49.09,48.94,49.08,6240.0,45.5818,45.6748,45.5353,45.6655,6240.0
2020-11-27 10:25:00,49.11,49.22,49.07,49.22,12200.0,45.6934,45.7958,45.6562,45.7958,12200.0
2020-11-27 10:30:00,49.26,49.31,49.1,49.14,35504.0,45.833,45.8795,45.6841,45.7214,35504.0
2020-11-27 10:35:00,49.14,49.16,49.01,49.06,14497.0,45.7214,45.74,45.6004,45.6469,14497.0
2020-11-27 10:40:00,49.06,49.18,49.04,49.15,6823.0,45.6469,45.7586,45.6283,45.7307,6823.0
2020-11-27 10:45:00,49.15,49.22,49.09,49.09,8030.0,45.7307,45.7958,45.6748,45.6748,8030.0
2020-11-27 10:50:00,49.09,49.14,49.03,49.07,10661.0,45.6748,45.7214,45.619,45.6562,10661.0
2020-11-27 10:55:00,49.07,49.14,49.02,49.08,4544.0,45.6562,45.7214,45.6097,45.6655,4544.0
2020-11-27 11:00:00,49.1,49.14,49.02,49.13,7911.0,45.6841,45.7214,45.6097,45.7121,7911.0
2020-11-27 11:05:00,49.12,49.15,49.09,49.09,6631.0,45.7027,45.7307,45.6748,45.6748,6631.0
2020-11-27 11:10:00,49.09,49.18,49.09,49.16,8055.0,45.6748,45.7586,45.6748,45.74,8055.0
2020-11-27 11:15:00,49.17,49.31,49.17,49.3,4247.0,45.7493,45.8795,45.7493,45.8702,4247.0
2020-11-27 11:20:00,49.31,49.38,49.21,49.36,8485.0,45.8795,45.9447,45.7865,45.9261,8485.0
2020-11-27 11:25:00,49.36,49.52,49.34,49.5,14029.0,45.9261,46.0749,45.9074,46.0563,14029.0
2020-11-27 11:30:00,49.49,49.55,49.42,49.47,16854.0,46.047,46.1028,45.9819,46.0284,16854.0
2020-11-27 11:35:00,49.46,49.47,49.3,49.32,6817.0,46.0191,46.0284,45.8702,45.8888,6817.0
2020-11-27 11:40:00,49.35,49.37,49.28,49.3,2300.0,45.9167,45.9354,45.8516,45.8702,2300.0
2020-11-27 11:45:00,49.34,49.34,49.26,49.33,7416.0,45.9074,45.9074,45.833,45.8981,7416.0
2020-11-27 11:50:00,49.34,49.36,49.26,49.35,6290.0,45.9074,45.9261,45.833,45.9167,6290.0
2020-11-27 11:55:00,49.36,49.42,49.31,49.42,15479.0,45.9261,45.9819,45.8795,45.9819,15479.0
2020-11-27 12:00:00,49.4,49.51,49.4,49.48,7850.0,45.9633,46.0656,45.9633,46.0377,7850.0
2020-11-27 12:05:00,49.5,49.54,49.47,49.5,9429.0,46.0563,46.0935,46.0284,46.0563,9429.0
2020-11-27 12:10:00,49.51,49.56,49.5,49.56,9262.0,46.0656,46.1121,46.0563,46.1121,9262.0
2020-11-27 12:15:00,49.57,49.61,49.55,49.56,8799.0,46.1214,46.1587,46.1028,46.1121,8799.0
2020-11-27 12:20:00,49.59,49.63,49.57,49.6,3894.0,46.1401,46.1773,46.1214,46.1494,3894.0
2020-11-27 12:25:00,49.61,49.62,49.51,49.55,7296.0,46.1587,46.168,46.0656,46.1028,7296.0
2020-11-27 12:30:00,49.56,49.58,49.52,49.54,10880.0,46.1121,46.1307,46.0749,46.0935,10880.0
2020-11-27 12:35:00,49.54,49.58,49.45,49.46,17444.0,46.0935,46.1307,46.0098,46.0191,17444.0
2020-11-27 12:40:00,49.47,49.51,49.43,49.45,38372.0,46.0284,46.0656,45.9912,46.0098,38372.0
2020-11-27 12:45:00,49.45,49.53,49.45,49.47,18691.0,46.0098,46.0842,46.0098,46.0284,18691.0
2020-11-27 12:50:00,49.48,49.6,49.47,49.58,23642.0,46.0377,46.1494,46.0284,46.1307,23642.0
2020-11-27 12:55:00,49.58,49.63,49.51,49.63,65187.0,46.1307,46.1773,46.0656,46.1773,65187.0
2020-11-30 09:30:00,48.98,49.4,48.97,49.14,89459.0,45.5725,45.9633,45.5632,45.7214,89459.0
2020-11-30 09:35:00,49.08,49.3,49.03,49.23,20658.0,45.6655,45.8702,45.619,45.8051,20658.0
2020-11-30 09:40:00,49.27,49.33,49.11,49.11,13877.0,45.8423,45.8981,45.6934,45.6934,13877.0
2020-11-30 09:45:00,49.09,49.31,49.08,49.12,13172.0,45.6748,45.8795,45.6655,45.7027,13172.0
2020-11-30 09:50:00,49.13,49.38,49.13,49.34,11898.0,45.7121,45.9447,45.7121,45.9074,11898.0
2020-11-30 09:55:00,49.3,49.33,49.24,49.29,19064.0,45.8702,45.8981,45.8144,45.8609,19064.0
2020-11-30 10:00:00,49.28,49.28,48.94,49.0,16122.0,45.8516,45.8516,45.5353,45.5911,16122.0
2020-11-30 10:05:00,49.0,49.13,48.92,48.98,22207.0,45.5911,45.7121,45.5167,45.5725,22207.0
2020-11-30 10:10:00,48.95,49.04,48.91,49.01,16934.0,45.5446,45.6283,45.5074,45.6004,16934.0
2020-11-30 10:15:00,49.01,49.03,48.9,48.9,13743.0,45.6004,45.619,45.4981,45.4981,13743.0
2020-11-30 10:20:00,48.91,48.94,48.76,48.78,18368.0,45.5074,45.5353,45.3678,45.3864,18368.0
2020-11-30 10:25:00,48.78,48.83,48.59,48.62,33968.0,45.3864,45.4329,45.2096,45.2375,33968.0
2020-11-30 10:30:00,48.61,48.65,48.54,48.59,16725.0,45.2282,45.2654,45.1631,45.2096,16725.0
2020-11-30 10:35:00,48.62,48.69,48.58,48.68,8900.0,45.2375,45.3027,45.2003,45.2934,8900.0
2020-11-30 10:40:00,48.68,48.78,48.47,48.47,20840.0,45.2934,45.3864,45.098,45.098,20840.0
2020-11-30 10:45:00,48.47,48.64,48.38,48.56,19567.0,45.098,45.2561,45.0142,45.1817,19567.0
2020-11-30 10:50:00,48.61,48.73,48.61,48.69,13316.0,45.2282,45.3399,45.2282,45.3027,13316.0
2020-11-30 10:55:00,48.65,48.72,48.61,48.67,9110.0,45.2654,45.3306,45.2282,45.2841,9110.0
2020-11-30 11:00:00,48.68,48.7,48.55,48.55,10716.0,45.2934,45.312,45.1724,45.1724,10716.0
2020-11-30 11:05:00,48.54,48.6,48.49,48.6,8743.0,45.1631,45.2189,45.1166,45.2189,8743.0
2020-11-30 11:10:00,48.6,48.77,48.57,48.73,13756.0,45.2189,45.3771,45.191,45.3399,13756.0
2020-11-30 11:15:00,48.71,48.92,48.7,48.91,14788.0,45.3213,45.5167,45.312,45.5074,14788.0
2020-11-30 11:20:00,48.91,49.13,48.9,49.11,38415.0,45.5074,45.7121,45.4981,45.6934,38415.0
2020-11-30 11:25:00,49.11,49.18,49.11,49.18,13170.0,45.6934,45.7586,45.6934,45.7586,13170.0
2020-11-30 11:30:00,49.17,49.26,49.07,49.13,25453.0,45.7493,45.833,45.6562,45.7121,25453.0
2020-11-30 11:35:00,49.15,49.33,49.15,49.31,47597.0,45.7307,45.8981,45.7307,45.8795,47597.0
2020-11-30 11:40:00,49.32,49.44,49.25,49.42,54309.0,45.8888,46.0005,45.8237,45.9819,54309.0
2020-11-30 11:45:00,49.45,49.48,49.33,49.39,10470.0,46.0098,46.0377,45.8981,45.954,10470.0
2020-11-30 11:50:00,49.39,49.44,49.32,49.4,5863.0,45.954,46.0005,45.8888,45.9633,5863.0
2020-11-30 11:55:00,49.43,49.56,49.43,49.54,8614.0,45.9912,46.1121,45.9912,46.0935,8614.0
2020-11-30 12:00:00,49.55,49.6,49.51,49.55,14543.0,46.1028,46.1494,46.0656,46.1028,14543.0
2020-11-30 12:05:00,49.53,49.56,49.47,49.56,5700.0,46.0842,46.1121,46.0284,46.1121,5700.0
2020-11-30 12:10:00,49.56,49.58,49.52,49.58,7199.0,46.1121,46.1307,46.0749,46.1307,7199.0
2020-11-30 12:15:00,49.58,49.58,49.48,49.48,9607.0,46.1307,46.1307,46.0377,46.0377,9607.0
2020-11-30 12:20:00,49.48,49.5,49.32,49.45,13980.0,46.0377,46.0563,45.8888,46.0098,13980.0
2020-11-30 12:25:00,49.44,49.47,49.4,49.43,4353.0,46.0005,46.0284,45.9633,45.9912,4353.0
2020-11-30 12:30:00,49.43,49.51,49.39,49.5,7284.0,45.9912,46.0656,45.954,46.0563,7284.0
2020-11-30 12:35:00,49.49,49.5,49.4,49.43,7225.0,46.047,46.0563,45.9633,45.9912,7225.0
2020-11-30 12:40:00,49.43,49.43,49.28,49.29,5157.0,45.9912,45.9912,45.8516,45.8609,5157.0
2020-11-30 12:45:00,49.26,49.27,49.21,49.25,3939.0,45.833,45.8423,45.7865,45.8237,3939.0
2020-11-30 12:50:00,49.24,49.34,49.24,49.28,4827.0,45.8144,45.9074,45.8144,45.8516,4827.0
2020-11-30 12:55:00,49.3,49.31,49.24,49.24,6028.0,45.8702,45.8795,45.8144,45.8144,6028.0
2020-11-30 13:00:00,49.24,49.3,49.21,49.28,3267.0,45.8144,45.8702,45.7865,45.8516,3267.0
2020-11-30 13:05:00,49.27,49.3,49.17,49.17,4046.0,45.8423,45.8702,45.7493,45.7493,4046.0
2020-11-30 13:10:00,49.16,49.2,49.15,49.2,4762.0,45.74,45.7772,45.7307,45.7772,4762.0
2020-11-30 13:15:00,49.18,49.26,49.18,49.22,6148.0,45.7586,45.833,45.7586,45.7958,6148.0
2020-11-30 13:20:00,49.21,49.3,49.2,49.26,5649.0,45.7865,45.8702,45.7772,45.833,5649.0
2020-11-30 13:25:00,49.21,49.3,49.21,49.3,4009.0,45.7865,45.8702,45.7865,45.8702,4009.0
2020-11-30 13:30:00,49.31,49.46,49.31,49.42,12324.0,45.8795,46.0191,45.8795,45.9819,12324.0
2020-11-30 13:35:00,49.4,49.41,49.35,49.37,2901.0,45.9633,45.9726,45.9167,45.9354,2901.0
2020-11-30 13:40:00,49.36,49.41,49.32,49.4,4777.0,45.9261,45.9726,45.8888,45.9633,4777.0
2020-11-30 13:45:00,49.41,49.55,49.41,49.55,4237.0,45.9726,46.1028,45.9726,46.1028,4237.0
2020-11-30 13:50:00,49.56,49.59,49.54,49.54,4997.0,46.1121,46.1401,46.0935,46.0935,4997.0
2020-11-30 13:55:00,49.53,49.56,49.51,49.53,14213.0,46.0842,46.1121,46.0656,46.0842,14213.0
2020-11-30 14:00:00,49.54,49.58,49.49,49.57,5805.0,46.0935,46.1307,46.047,46.1214,5805.0
2020-11-30 14:05:00,49.57,49.7,49.56,49.69,9907.0,46.1214,46.2424,46.1121,46.2331,9907.0
2020-11-30 14:10:00,49.72,49.84,49.72,49.83,14014.0,46.261,46.3727,46.261,46.3634,14014.0
2020-11-30 14:15:00,49.81,49.89,49.8,49.87,12697.0,46.3447,46.4192,46.3354,46.4006,12697.0
2020-11-30 14:20:00,49.88,49.94,49.86,49.88,12550.0,46.4099,46.4657,46.3913,46.4099,12550.0
2020-11-30 14:25:00,49.9,50.0,49.88,49.95,18878.0,46.4285,46.5215,46.4099,46.475,18878.0
2020-11-30 14:30:00,49.96,50.01,49.77,49.78,22949.0,46.4843,46.5308,46.3075,46.3168,22949.0
2020-11-30 14:35:00,49.79,49.81,49.69,49.72,10174.0,46.3261,46.3447,46.2331,46.261,10174.0
2020-11-30 14:40:00,49.74,49.87,49.74,49.85,7948.0,46.2796,46.4006,46.2796,46.382,7948.0
2020-11-30 14:45:00,49.85,49.92,49.83,49.88,9892.0,46.382,46.4471,46.3634,46.4099,9892.0
2020-11-30 14:50:00,49.88,49.95,49.84,49.88,16210.0,46.4099,46.475,46.3727,46.4099,16210.0
2020-11-30 14:55:00,49.89,50.02,49.89,50.02,16134.0,46.4192,46.5401,46.4192,46.5401,16134.0
2020-11-30 15:00:00,50.05,50.06,49.91,49.91,7411.0,46.568,46.5774,46.4378,46.4378,7411.0
2020-11-30 15:05:00,49.88,49.89,49.83,49.83,6398.0,46.4099,46.4192,46.3634,46.3634,6398.0
2020-11-30 15:10:00,49.83,49.85,49.74,49.75,6619.0,46.3634,46.382,46.2796,46.2889,6619.0
2020-11-30 15:15:00,49.78,49.84,49.78,49.84,11821.0,46.3168,46.3727,46.3168,46.3727,11821.0
2020-11-30 15:20:00,49.84,49.92,49.83,49.88,8719.0,46.3727,46.4471,46.3634,46.4099,8719.0
2020-11-30 15:25:00,49.89,49.91,49.76,49.78,9251.0,46.4192,46.4378,46.2982,46.3168,9251.0
2020-11-30 15:30:00,49.79,49.82,49.77,49.79,9366.0,46.3261,46.354,46.3075,46.3261,9366.0
2020-11-30 15:35:00,49.79,49.87,49.79,49.83,16332.0,46.3261,46.4006,46.3261,46.3634,16332.0
2020-11-30 15:40:00,49.84,49.94,49.84,49.91,22620.0,46.3727,46.4657,46.3727,46.4378,22620.0
2020-11-30 15:45:00,49.92,50.03,49.92,49.98,35014.0,46.4471,46.5494,46.4471,46.5029,35014.0
2020-11-30 15:50:00,49.98,50.03,49.94,49.94,36767.0,46.5029,46.5494,46.4657,46.4657,36767.0
2020-11-30 15:55:00,49.95,50.06,49.95,50.03,168193.0,46.475,46.5774,46.475,46.5494,168193.0
2020-12-01 09:30:00,51.91,51.95,51.51,51.64,128748.0,48.2986,48.3359,47.9265,48.0474,128748.0
2020-12-01 09:35:00,51.58,51.87,51.56,51.85,37131.0,47.9916,48.2614,47.973,48.2428,37131.0
2020-12-01 09:40:00,51.89,52.05,51.83,51.83,31016.0,48.28,48.4289,48.2242,48.2242,31016.0
2020-12-01 09:45:00,51.83,52.01,51.78,51.99,23289.0,48.2242,48.3917,48.1777,48.3731,23289.0
2020-12-01 09:50:00,51.98,52.07,51.8,51.97,33739.0,48.3638,48.4475,48.1963,48.3545,33739.0
2020-12-01 09:55:00,51.99,52.03,51.87,51.89,10710.0,48.3731,48.4103,48.2614,48.28,10710.0
2020-12-01 10:00:00,51.87,51.95,51.43,51.44,45617.0,48.2614,48.3359,47.852,47.8613,45617.0
2020-12-01 10:05:00,51.43,51.48,51.26,51.26,66223.0,47.852,47.8986,47.6939,47.6939,66223.0
2020-12-01 10:10:00,51.26,51.45,51.21,51.45,19309.0,47.6939,47.8707,47.6473,47.8707,19309.0
2020-12-01 10:15:00,51.45,51.45,51.18,51.22,12633.0,47.8707,47.8707,47.6194,47.6567,12633.0
2020-12-01 10:20:00,51.24,51.27,51.04,51.05,20662.0,47.6753,47.7032,47.4892,47.4985,20662.0
2020-12-01 10:25:00,51.09,51.18,51.04,51.18,11849.0,47.5357,47.6194,47.4892,47.6194,11849.0
2020-12-01 10:30:00,51.16,51.29,51.05,51.25,19340.0,47.6008,47.7218,47.4985,47.6846,19340.0
2020-12-01 10:35:00,51.24,51.36,51.11,51.11,15528.0,47.6753,47.7869,47.5543,47.5543,15528.0
2020-12-01 10:40:00,51.1,51.19,51.03,51.15,9700.0,47.545,47.6287,47.4799,47.5915,9700.0
2020-12-01 10:45:00,51.12,51.31,51.03,51.27,16434.0,47.5636,47.7404,47.4799,47.7032,16434.0
2020-12-01 10:50:00,51.26,51.44,51.26,51.37,8843.0,47.6939,47.8613,47.6939,47.7962,8843.0
2020-12-01 10:55:00,51.36,51.4,51.29,51.37,10544.0,47.7869,47.8241,47.7218,47.7962,10544.0
2020-12-01 11:00:00,51.38,51.56,51.38,51.42,19124.0,47.8055,47.973,47.8055,47.8427,19124.0
2020-12-01 11:05:00,51.45,51.64,51.45,51.64,14915.0,47.8707,48.0474,47.8707,48.0474,14915.0
2020-12-01 11:10:00,51.62,51.67,51.57,51.66,16984.0,48.0288,48.0753,47.9823,48.066,16984.0
2020-12-01 11:15:00,51.65,51.72,51.55,51.64,20262.0,48.0567,48.1219,47.9637,48.0474,20262.0
2020-12-01 11:20:00,51.63,51.76,51.61,51.76,15399.0,48.0381,48.1591,48.0195,48.1591,15399.0
2020-12-01 11:25:00,51.75,51.8,51.71,51.75,12947.0,48.1498,48.1963,48.1126,48.1498,12947.0
2020-12-01 11:30:00,51.75,51.91,51.73,51.91,27361.0,48.1498,48.2986,48.1312,48.2986,27361.0
2020-12-01 11:35:00,51.92,51.94,51.75,51.78,17296.0,48.308,48.3266,48.1498,48.1777,17296.0
2020-12-01 11:40:00,51.79,51.9,51.77,51.87,21958.0,48.187,48.2893,48.1684,48.2614,21958.0
2020-12-01 11:45:00,51.89,51.91,51.81,51.83,13604.0,48.28,48.2986,48.2056,48.2242,13604.0
2020-12-01 11:50:00,51.82,51.92,51.73,51.87,28316.0,48.2149,48.308,48.1312,48.2614,28316.0
2020-12-01 11:55:00,51.88,51.92,51.85,51.87,13278.0,48.2707,48.308,48.2428,48.2614,13278.0
2020-12-01 12:00:00,51.88,51.99,51.86,51.99,26576.0,48.2707,48.3731,48.2521,48.3731,26576.0
2020-12-01 12:05:00,51.99,52.14,51.98,52.13,12739.0,48.3731,48.5126,48.3638,48.5033,12739.0
2020-12-01 12:10:00,52.14,52.26,52.13,52.21,26298.0,48.5126,48.6243,48.5033,48.5778,26298.0
2020-12-01 12:15:00,52.22,52.26,52.14,52.18,14557.0,48.5871,48.6243,48.5126,48.5499,14557.0
2020-12-01 12:20:00,52.2,52.28,52.2,52.22,18001.0,48.5685,48.6429,48.5685,48.5871,18001.0
2020-12-01 12:25:00,52.22,52.22,52.13,52.14,10160.0,48.5871,48.5871,48.5033,48.5126,10160.0
2020-12-01 12:30:00,52.16,52.18,52.06,52.16,14907.0,48.5313,48.5499,48.4382,48.5313,14907.0
2020-12-01 12:35:00,52.18,52.3,52.15,52.27,16193.0,48.5499,48.6615,48.522,48.6336,16193.0
2020-12-01 12:40:00,52.27,52.27,52.11,52.17,14967.0,48.6336,48.6336,48.4847,48.5406,14967.0
2020-12-01 12:45:00,52.17,52.23,52.16,52.22,12389.0,48.5406,48.5964,48.5313,48.5871,12389.0
2020-12-01 12:50:00,52.23,52.27,52.19,52.19,13053.0,48.5964,48.6336,48.5592,48.5592,13053.0
2020-12-01 12:55:00,52.18,52.21,52.14,52.17,14239.0,48.5499,48.5778,48.5126,48.5406,14239.0
2020-12-01 13:00:00,52.16,52.21,52.14,52.19,7924.0,48.5313,48.5778,48.5126,48.5592,7924.0
2020-12-01 13:05:00,52.18,52.23,52.16,52.22,9472.0,48.5499,48.5964,48.5313,48.5871,9472.0
2020-12-01 13:10:00,52.22,52.34,52.22,52.33,16940.0,48.5871,48.6987,48.5871,48.6894,16940.0
2020-12-01 13:15:00,52.34,52.39,52.34,52.34,28243.0,48.6987,48.7453,48.6987,48.6987,28243.0
2020-12-01 13:20:00,52.33,52.39,52.27,52.28,20322.0,48.6894,48.7453,48.6336,48.6429,20322.0
2020-12-01 13:25:00,52.27,52.33,52.26,52.3,8228.0,48.6336,48.6894,48.6243,48.6615,8228.0
2020-12-01 13:30:00,52.29,52.29,52.19,52.23,13864.0,48.6522,48.6522,48.5592,48.5964,13864.0
2020-12-01 13:35:00,52.25,52.32,52.23,52.32,10879.0,48.615,48.6801,48.5964,48.6801,10879.0
2020-12-01 13:40:00,52.31,52.34,52.28,52.34,10010.0,48.6708,48.6987,48.6429,48.6987,10010.0
2020-12-01 13:45:00,52.34,52.34,52.28,52.3,6165.0,48.6987,48.6987,48.6429,48.6615,6165.0
2020-12-01 13:50:00,52.33,52.33,52.27,52.27,10015.0,48.6894,48.6894,48.6336,48.6336,10015.0
2020-12-01 13:55:00,52.27,52.31,52.23,52.31,7810.0,48.6336,48.6708,48.5964,48.6708,7810.0
2020-12-01 14:00:00,52.31,52.37,52.26,52.36,14057.0,48.6708,48.7266,48.6243,48.7173,14057.0
2020-12-01 14:05:00,52.37,52.38,52.31,52.31,7347.0,48.7266,48.736,48.6708,48.6708,7347.0
2020-12-01 14:10:00,52.31,52.36,52.3,52.36,5100.0,48.6708,48.7173,48.6615,48.7173,5100.0
2020-12-01 14:15:00,52.37,52.38,52.28,52.28,14956.0,48.7266,48.736,48.6429,48.6429,14956.0
2020-12-01 14:20:00,52.28,52.29,52.12,52.16,20280.0,48.6429,48.6522,48.494,48.5313,20280.0
2020-12-01 14:25:00,52.2,52.25,52.2,52.24,7053.0,48.5685,48.615,48.5685,48.6057,7053.0
2020-12-01 14:30:00,52.24,52.24,52.18,52.2,7769.0,48.6057,48.6057,48.5499,48.5685,7769.0
2020-12-01 14:35:00,52.17,52.37,52.16,52.36,26182.0,48.5406,48.7266,48.5313,48.7173,26182.0
2020-12-01 14:40:00,52.37,52.44,52.35,52.43,27335.0,48.7266,48.7918,48.708,48.7825,27335.0
2020-12-01 14:45:00,52.44,52.54,52.44,52.5,28177.0,48.7918,48.8848,48.7918,48.8476,28177.0
2020-12-01 14:50:00,52.49,52.5,52.42,52.42,17417.0,48.8383,48.8476,48.7732,48.7732,17417.0
2020-12-01 14:55:00,52.42,52.48,52.42,52.48,34070.0,48.7732,48.829,48.7732,48.829,34070.0
2020-12-01 15:00:00,52.48,52.54,52.47,52.54,38295.0,48.829,48.8848,48.8197,48.8848,38295.0
2020-12-01 15:05:00,52.54,52.54,52.44,52.47,45876.0,48.8848,48.8848,48.7918,48.8197,45876.0
2020-12-01 15:10:00,52.46,52.63,52.46,52.62,76689.0,48.8104,48.9686,48.8104,48.9593,76689.0
2020-12-01 15:15:00,52.63,52.75,52.63,52.68,62010.0,48.9686,49.0802,48.9686,49.0151,62010.0
2020-12-01 15:20:00,52.69,52.72,52.65,52.68,43712.0,49.0244,49.0523,48.9872,49.0151,43712.0
2020-12-01 15:25:00,52.68,52.69,52.63,52.64,49167.0,49.0151,49.0244,48.9686,48.9779,49167.0
2020-12-01 15:30:00,52.63,52.63,52.58,52.62,40549.0,48.9686,48.9686,48.922,48.9593,40549.0
2020-12-01 15:35:00,52.62,52.65,52.6,52.63,47419.0,48.9593,48.9872,48.9406,48.9686,47419.0
2020-12-01 15:40:00,52.63,52.67,52.59,52.6,46444.0,48.9686,49.0058,48.9313,48.9406,46444.0
2020-12-01 15:45:00,52.61,52.67,52.54,52.55,81499.0,48.95,49.0058,48.8848,48.8941,81499.0
2020-12-01 15:50:00,52.56,52.62,52.51,52.59,77478.0,48.9034,48.9593,48.8569,48.9313,77478.0
2020-12-01 15:55:00,52.59,52.71,52.58,52.71,2673522.0,48.9313,49.043,48.922,49.043,2673522.0
2020-12-02 09:30:00,52.6,52.65,51.8,51.88,124628.0,48.9406,48.9872,48.1963,48.2707,124628.0
2020-12-02 09:35:00,51.9,52.08,51.83,51.94,13987.0,48.2893,48.4568,48.2242,48.3266,13987.0
2020-12-02 09:40:00,52.01,52.1,51.8,52.01,27607.0,48.3917,48.4754,48.1963,48.3917,27607.0
2020-12-02 09:45:00,51.94,52.27,51.93,52.27,28224.0,48.3266,48.6336,48.3173,48.6336,28224.0
2020-12-02 09:50:00,52.26,52.32,52.17,52.29,12959.0,48.6243,48.6801,48.5406,48.6522,12959.0
2020-12-02 09:55:00,52.26,52.37,52.24,52.31,9004.0,48.6243,48.7266,48.6057,48.6708,9004.0
2020-12-02 10:00:00,52.32,52.51,52.32,52.48,20970.0,48.6801,48.8569,48.6801,48.829,20970.0
2020-12-02 10:05:00,52.47,52.47,52.13,52.17,47412.0,48.8197,48.8197,48.5033,48.5406,47412.0
2020-12-02 10:10:00,52.15,52.24,52.06,52.18,22090.0,48.522,48.6057,48.4382,48.5499,22090.0
2020-12-02 10:15:00,52.15,52.29,52.05,52.27,18334.0,48.522,48.6522,48.4289,48.6336,18334.0
2020-12-02 10:20:00,52.27,52.32,52.21,52.3,39776.0,48.6336,48.6801,48.5778,48.6615,39776.0
2020-12-02 10:25:00,52.3,52.33,52.09,52.17,21273.0,48.6615,48.6894,48.4661,48.5406,21273.0
2020-12-02 10:30:00,52.18,52.44,52.14,52.38,8450.0,48.5499,48.7918,48.5126,48.736,8450.0
2020-12-02 10:35:00,52.39,52.45,52.32,52.45,3578.0,48.7453,48.8011,48.6801,48.8011,3578.0
2020-12-02 10:40:00,52.43,52.47,52.4,52.45,2904.0,48.7825,48.8197,48.7546,48.8011,2904.0
2020-12-02 10:45:00,52.45,52.48,52.37,52.4,5882.0,48.8011,48.829,48.7266,48.7546,5882.0
2020-12-02 10:50:00,52.37,52.37,52.25,52.34,11115.0,48.7266,48.7266,48.615,48.6987,11115.0
2020-12-02 10:55:00,52.33,52.34,52.24,52.34,5500.0,48.6894,48.6987,48.6057,48.6987,5500.0
2020-12-02 11:00:00,52.33,52.41,52.27,52.36,9726.0,48.6894,48.7639,48.6336,48.7173,9726.0
2020-12-02 11:05:00,52.38,52.38,52.17,52.19,5659.0,48.736,48.736,48.5406,48.5592,5659.0
2020-12-02 11:10:00,52.19,52.21,52.12,52.13,14432.0,48.5592,48.5778,48.494,48.5033,14432.0
2020-12-02 11:15:00,52.14,52.15,52.06,52.15,14943.0,48.5126,48.522,48.4382,48.522,14943.0
2020-12-02 11:20:00,52.14,52.17,52.04,52.09,4900.0,48.5126,48.5406,48.4196,48.4661,4900.0
2020-12-02 11:25:00,52.1,52.14,52.09,52.14,3892.0,48.4754,48.5126,48.4661,48.5126,3892.0
2020-12-02 11:30:00,52.12,52.12,52.05,52.09,5100.0,48.494,48.494,48.4289,48.4661,5100.0
2020-12-02 11:35:00,52.16,52.44,52.16,52.32,8899.0,48.5313,48.7918,48.5313,48.6801,8899.0
2020-12-02 11:40:00,52.35,52.45,52.34,52.45,7217.0,48.708,48.8011,48.6987,48.8011,7217.0
2020-12-02 11:45:00,52.44,52.53,52.42,52.53,11402.0,48.7918,48.8755,48.7732,48.8755,11402.0
2020-12-02 11:50:00,52.53,52.62,52.49,52.51,5739.0,48.8755,48.9593,48.8383,48.8569,5739.0
2020-12-02 11:55:00,52.54,52.54,52.38,52.41,7889.0,48.8848,48.8848,48.736,48.7639,7889.0
2020-12-02 12:00:00,52.39,52.39,52.32,52.36,4986.0,48.7453,48.7453,48.6801,48.7173,4986.0
2020-12-02 12:05:00,52.39,52.42,52.33,52.38,3632.0,48.7453,48.7732,48.6894,48.736,3632.0
2020-12-02 12:10:00,52.38,52.4,52.22,52.22,4549.0,48.736,48.7546,48.5871,48.5871,4549.0
2020-12-02 12:15:00,52.23,52.26,52.18,52.18,4367.0,48.5964,48.6243,48.5499,48.5499,4367.0
2020-12-02 12:20:00,52.18,52.22,52.14,52.15,8010.0,48.5499,48.5871,48.5126,48.522,8010.0
2020-12-02 12:25:00,52.13,52.22,52.13,52.19,9350.0,48.5033,48.5871,48.5033,48.5592,9350.0
2020-12-02 12:30:00,52.19,52.24,52.16,52.16,3390.0,48.5592,48.6057,48.5313,48.5313,3390.0
2020-12-02 12:35:00,52.16,52.19,52.12,52.14,8237.0,48.5313,48.5592,48.494,48.5126,8237.0
2020-12-02 12:40:00,52.15,52.19,52.15,52.18,1998.0,48.522,48.5592,48.522,48.5499,1998.0
2020-12-02 12:45:00,52.17,52.21,52.15,52.15,4040.0,48.5406,48.5778,48.522,48.522,4040.0
2020-12-02 12:50:00,52.15,52.18,52.13,52.18,3600.0,48.522,48.5499,48.5033,48.5499,3600.0
2020-12-02 12:55:00,52.18,52.29,52.15,52.28,2097.0,48.5499,48.6522,48.522,48.6429,2097.0
2020-12-02 13:00:00,52.29,52.35,52.27,52.35,3612.0,48.6522,48.708,48.6336,48.708,3612.0
2020-12-02 13:05:00,52.36,52.4,52.33,52.4,4361.0,48.7173,48.7546,48.6894,48.7546,4361.0
2020-12-02 13:10:00,52.4,52.47,52.38,52.47,2600.0,48.7546,48.8197,48.736,48.8197,2600.0
2020-12-02 13:15:00,52.46,52.48,52.43,52.46,4700.0,48.8104,48.829,48.7825,48.8104,4700.0
2020-12-02 13:20:00,52.47,52.47,52.39,52.41,4219.0,48.8197,48.8197,48.7453,48.7639,4219.0
2020-12-02 13:25:00,52.4,52.45,52.38,52.43,2136.0,48.7546,48.8011,48.736,48.7825,2136.0
2020-12-02 13:30:00,52.45,52.52,52.42,52.47,7391.0,48.8011,48.8662,48.7732,48.8197,7391.0
2020-12-02 13:35:00,52.48,52.6,52.48,52.6,6087.0,48.829,48.9406,48.829,48.9406,6087.0
2020-12-02 13:40:00,52.6,52.6,52.53,52.55,7753.0,48.9406,48.9406,48.8755,48.8941,7753.0
2020-12-02 13:45:00,52.55,52.55,52.38,52.4,5748.0,48.8941,48.8941,48.736,48.7546,5748.0
2020-12-02 13:50:00,52.39,52.49,52.36,52.49,4117.0,48.7453,48.8383,48.7173,48.8383,4117.0
2020-12-02 13:55:00,52.49,52.55,52.47,52.53,10200.0,48.8383,48.8941,48.8197,48.8755,10200.0
2020-12-02 14:00:00,52.52,52.52,52.4,52.46,4511.0,48.8662,48.8662,48.7546,48.8104,4511.0
2020-12-02 14:05:00,52.47,52.48,52.4,52.4,3690.0,48.8197,48.829,48.7546,48.7546,3690.0
2020-12-02 14:10:00,52.42,52.46,52.36,52.38,5336.0,48.7732,48.8104,48.7173,48.736,5336.0
2020-12-02 14:15:00,52.39,52.49,52.39,52.47,2800.0,48.7453,48.8383,48.7453,48.8197,2800.0
2020-12-02 14:20:00,52.48,52.62,52.48,52.58,16076.0,48.829,48.9593,48.829,48.922,16076.0
2020-12-02 14:25:00,52.59,52.59,52.55,52.55,7721.0,48.9313,48.9313,48.8941,48.8941,7721.0
2020-12-02 14:30:00,52.61,52.68,52.57,52.66,6988.0,48.95,49.0151,48.9127,48.9965,6988.0
2020-12-02 14:35:00,52.68,52.68,52.56,52.67,16610.0,49.0151,49.0151,48.9034,49.0058,16610.0
2020-12-02 14:40:00,52.65,52.65,52.56,52.59,14205.0,48.9872,48.9872,48.9034,48.9313,14205.0
2020-12-02 14:45:00,52.6,52.73,52.6,52.63,5079.0,48.9406,49.0616,48.9406,48.9686,5079.0
2020-12-02 14:50:00,52.63,52.63,52.57,52.58,3100.0,48.9686,48.9686,48.9127,48.922,3100.0
2020-12-02 14:55:00,52.6,52.69,52.6,52.65,2632.0,48.9406,49.0244,48.9406,48.9872,2632.0
2020-12-02 15:00:00,52.67,52.68,52.63,52.66,10812.0,49.0058,49.0151,48.9686,48.9965,10812.0
2020-12-02 15:05:00,52.67,52.71,52.67,52.7,6810.0,49.0058,49.043,49.0058,49.0337,6810.0
2020-12-02 15:10:00,52.7,52.77,52.7,52.75,11162.0,49.0337,49.0988,49.0337,49.0802,11162.0
2020-12-02 15:15:00,52.74,52.77,52.61,52.61,16340.0,49.0709,49.0988,48.95,48.95,16340.0
2020-12-02 15:20:00,52.63,52.68,52.62,52.65,6806.0,48.9686,49.0151,48.9593,48.9872,6806.0
2020-12-02 15:25:00,52.63,52.69,52.62,52.68,6525.0,48.9686,49.0244,48.9593,49.0151,6525.0
2020-12-02 15:30:00,52.67,52.67,52.54,52.59,17322.0,49.0058,49.0058,48.8848,48.9313,17322.0
2020-12-02 15:35:00,52.58,52.61,52.56,52.61,12792.0,48.922,48.95,48.9034,48.95,12792.0
2020-12-02 15:40:00,52.6,52.61,52.54,52.61,16368.0,48.9406,48.95,48.8848,48.95,16368.0
2020-12-02 15:45:00,52.61,52.61,52.54,52.56,20833.0,48.95,48.95,48.8848,48.9034,20833.0
2020-12-02 15:50:00,52.58,52.66,52.51,52.65,20982.0,48.922,48.9965,48.8569,48.9872,20982.0
2020-12-02 15:55:00,52.65,52.71,52.54,52.57,2532632.0,48.9872,49.043,48.8848,48.9127,2532632.0
2020-12-03 09:30:00,52.8,52.8,52.3,52.32,79100.0,49.1267,49.1267,48.6615,48.6801,79100.0
2020-12-03 09:35:00,52.32,52.32,52.06,52.11,23166.0,48.6801,48.6801,48.4382,48.4847,23166.0
2020-12-03 09:40:00,52.11,52.26,52.07,52.1,18690.0,48.4847,48.6243,48.4475,48.4754,18690.0
2020-12-03 09:45:00,52.12,52.12,51.8,51.92,20229.0,48.494,48.494,48.1963,48.308,20229.0
2020-12-03 09:50:00,51.9,51.9,51.67,51.73,25721.0,48.2893,48.2893,48.0753,48.1312,25721.0
2020-12-03 09:55:00,51.76,51.85,51.61,51.7,17324.0,48.1591,48.2428,48.0195,48.1033,17324.0
2020-12-03 10:00:00,51.73,51.92,51.59,51.74,19840.0,48.1312,48.308,48.0009,48.1405,19840.0
2020-12-03 10:05:00,51.75,51.95,51.72,51.85,10725.0,48.1498,48.3359,48.1219,48.2428,10725.0
2020-12-03 10:10:00,51.82,52.03,51.82,51.98,6730.0,48.2149,48.4103,48.2149,48.3638,6730.0
2020-12-03 10:15:00,51.95,52.08,51.95,52.08,10719.0,48.3359,48.4568,48.3359,48.4568,10719.0
2020-12-03 10:20:00,52.08,52.1,51.87,51.87,14785.0,48.4568,48.4754,48.2614,48.2614,14785.0
2020-12-03 10:25:00,51.86,51.87,51.75,51.82,15452.0,48.2521,48.2614,48.1498,48.2149,15452.0
2020-12-03 10:30:00,51.8,52.0,51.78,51.94,14608.0,48.1963,48.3824,48.1777,48.3266,14608.0
2020-12-03 10:35:00,52.0,52.08,51.97,51.98,3878.0,48.3824,48.4568,48.3545,48.3638,3878.0
2020-12-03 10:40:00,51.98,52.1,51.91,52.08,6892.0,48.3638,48.4754,48.2986,48.4568,6892.0
2020-12-03 10:45:00,52.06,52.19,52.06,52.11,4006.0,48.4382,48.5592,48.4382,48.4847,4006.0
2020-12-03 10:50:00,52.14,52.2,52.04,52.18,5192.0,48.5126,48.5685,48.4196,48.5499,5192.0
2020-12-03 10:55:00,52.15,52.19,52.1,52.15,8358.0,48.522,48.5592,48.4754,48.522,8358.0
2020-12-03 11:00:00,52.12,52.14,51.9,51.92,12722.0,48.494,48.5126,48.2893,48.308,12722.0
2020-12-03 11:05:00,51.89,51.89,51.69,51.75,15029.0,48.28,48.28,48.094,48.1498,15029.0
2020-12-03 11:10:00,51.77,51.9,51.71,51.77,55743.0,48.1684,48.2893,48.1126,48.1684,55743.0
2020-12-03 11:15:00,51.76,51.8,51.59,51.66,13934.0,48.1591,48.1963,48.0009,48.066,13934.0
2020-12-03 11:20:00,51.64,51.83,51.58,51.81,16632.0,48.0474,48.2242,47.9916,48.2056,16632.0
2020-12-03 11:25:00,51.81,51.9,51.8,51.88,9600.0,48.2056,48.2893,48.1963,48.2707,9600.0
2020-12-03 11:30:00,51.88,51.92,51.85,51.9,4060.0,48.2707,48.308,48.2428,48.2893,4060.0
2020-12-03 11:35:00,51.89,51.9,51.83,51.85,19927.0,48.28,48.2893,48.2242,48.2428,19927.0
2020-12-03 11:40:00,51.9,51.9,51.8,51.82,6854.0,48.2893,48.2893,48.1963,48.2149,6854.0
2020-12-03 11:45:00,51.83,51.94,51.83,51.93,12611.0,48.2242,48.3266,48.2242,48.3173,12611.0
2020-12-03 11:50:00,51.93,51.95,51.87,51.94,2712.0,48.3173,48.3359,48.2614,48.3266,2712.0
2020-12-03 11:55:00,51.96,52.06,51.96,52.04,6350.0,48.3452,48.4382,48.3452,48.4196,6350.0
2020-12-03 12:00:00,52.05,52.07,52.01,52.07,9170.0,48.4289,48.4475,48.3917,48.4475,9170.0
2020-12-03 12:05:00,52.07,52.12,51.99,52.04,9319.0,48.4475,48.494,48.3731,48.4196,9319.0
2020-12-03 12:10:00,52.04,52.06,51.96,51.96,3642.0,48.4196,48.4382,48.3452,48.3452,3642.0
2020-12-03 12:15:00,52.03,52.13,52.03,52.08,3997.0,48.4103,48.5033,48.4103,48.4568,3997.0
2020-12-03 12:20:00,52.07,52.17,52.07,52.16,3100.0,48.4475,48.5406,48.4475,48.5313,3100.0
2020-12-03 12:25:00,52.18,52.26,52.18,52.23,11757.0,48.5499,48.6243,48.5499,48.5964,11757.0
2020-12-03 12:30:00,52.27,52.31,52.25,52.3,10454.0,48.6336,48.6708,48.615,48.6615,10454.0
2020-12-03 12:35:00,52.29,52.34,52.26,52.29,7406.0,48.6522,48.6987,48.6243,48.6522,7406.0
2020-12-03 12:40:00,52.29,52.39,52.28,52.36,7420.0,48.6522,48.7453,48.6429,48.7173,7420.0
2020-12-03 12:45:00,52.38,52.38,52.29,52.33,8456.0,48.736,48.736,48.6522,48.6894,8456.0
2020-12-03 12:50:00,52.33,52.35,52.3,52.32,3724.0,48.6894,48.708,48.6615,48.6801,3724.0
2020-12-03 12:55:00,52.31,52.31,52.21,52.22,7663.0,48.6708,48.6708,48.5778,48.5871,7663.0
2020-12-03 13:00:00,52.24,52.28,52.2,52.25,7959.0,48.6057,48.6429,48.5685,48.615,7959.0
2020-12-03 13:05:00,52.27,52.32,52.26,52.32,5300.0,48.6336,48.6801,48.6243,48.6801,5300.0
2020-12-03 13:10:00,52.31,52.35,52.3,52.35,4543.0,48.6708,48.708,48.6615,48.708,4543.0
2020-12-03 13:15:00,52.35,52.35,52.28,52.32,6470.0,48.708,48.708,48.6429,48.6801,6470.0
2020-12-03 13:20:00,52.28,52.29,52.22,52.22,8972.0,48.6429,48.6522,48.5871,48.5871,8972.0
2020-12-03 13:25:00,52.21,52.22,52.11,52.14,3119.0,48.5778,48.5871,48.4847,48.5126,3119.0
2020-12-03 13:30:00,52.13,52.18,52.11,52.18,3798.0,48.5033,48.5499,48.4847,48.5499,3798.0
2020-12-03 13:35:00,52.21,52.21,52.12,52.12,3452.0,48.5778,48.5778,48.494,48.494,3452.0
2020-12-03 13:40:00,52.1,52.11,52.03,52.03,3904.0,48.4754,48.4847,48.4103,48.4103,3904.0
2020-12-03 13:45:00,52.03,52.03,51.98,52.0,2100.0,48.4103,48.4103,48.3638,48.3824,2100.0
2020-12-03 13:50:00,51.97,52.04,51.95,51.98,5856.0,48.3545,48.4196,48.3359,48.3638,5856.0
2020-12-03 13:55:00,51.99,52.11,51.99,52.11,5964.0,48.3731,48.4847,48.3731,48.4847,5964.0
2020-12-03 14:00:00,52.11,52.17,52.11,52.16,10878.0,48.4847,48.5406,48.4847,48.5313,10878.0
2020-12-03 14:05:00,52.14,52.2,52.11,52.19,2711.0,48.5126,48.5685,48.4847,48.5592,2711.0
2020-12-03 14:10:00,52.17,52.2,52.14,52.2,2742.0,48.5406,48.5685,48.5126,48.5685,2742.0
2020-12-03 14:15:00,52.19,52.22,52.17,52.17,5038.0,48.5592,48.5871,48.5406,48.5406,5038.0
2020-12-03 14:20:00,52.16,52.18,52.13,52.13,3313.0,48.5313,48.5499,48.5033,48.5033,3313.0
2020-12-03 14:25:00,52.09,52.14,52.09,52.14,5750.0,48.4661,48.5126,48.4661,48.5126,5750.0
2020-12-03 14:30:00,52.15,52.29,52.15,52.29,9632.0,48.522,48.6522,48.522,48.6522,9632.0
2020-12-03 14:35:00,52.29,52.39,52.29,52.39,3777.0,48.6522,48.7453,48.6522,48.7453,3777.0
2020-12-03 14:40:00,52.39,52.4,52.37,52.38,6467.0,48.7453,48.7546,48.7266,48.736,6467.0
2020-12-03 14:45:00,52.36,52.42,52.33,52.41,16162.0,48.7173,48.7732,48.6894,48.7639,16162.0
2020-12-03 14:50:00,52.43,52.44,52.39,52.41,9083.0,48.7825,48.7918,48.7453,48.7639,9083.0
2020-12-03 14:55:00,52.42,52.46,52.37,52.41,11643.0,48.7732,48.8104,48.7266,48.7639,11643.0
2020-12-03 15:00:00,52.41,52.41,52.36,52.38,6736.0,48.7639,48.7639,48.7173,48.736,6736.0
2020-12-03 15:05:00,52.39,52.39,52.32,52.34,10000.0,48.7453,48.7453,48.6801,48.6987,10000.0
2020-12-03 15:10:00,52.33,52.36,52.31,52.35,9081.0,48.6894,48.7173,48.6708,48.708,9081.0
2020-12-03 15:15:00,52.33,52.36,52.33,52.33,4300.0,48.6894,48.7173,48.6894,48.6894,4300.0
2020-12-03 15:20:00,52.32,52.33,52.29,52.29,6822.0,48.6801,48.6894,48.6522,48.6522,6822.0
2020-12-03 15:25:00,52.29,52.3,52.26,52.26,3100.0,48.6522,48.6615,48.6243,48.6243,3100.0
2020-12-03 15:30:00,52.26,52.28,52.26,52.26,5580.0,48.6243,48.6429,48.6243,48.6243,5580.0
2020-12-03 15:35:00,52.24,52.24,52.09,52.09,14831.0,48.6057,48.6057,48.4661,48.4661,14831.0
2020-12-03 15:40:00,52.1,52.18,52.07,52.09,42434.0,48.4754,48.5499,48.4475,48.4661,42434.0
2020-12-03 15:45:00,52.11,52.2,52.09,52.2,24737.0,48.4847,48.5685,48.4661,48.5685,24737.0
2020-12-03 15:50:00,52.17,52.2,52.11,52.12,17588.0,48.5406,48.5685,48.4847,48.494,17588.0
2020-12-03 15:55:00,52.12,52.2,52.11,52.2,543194.0,48.494,48.5685,48.4847,48.5685,543194.0
2020-12-04 09:30:00,52.1,52.33,52.05,52.31,38173.0,48.4754,48.6894,48.4289,48.6708,38173.0
2020-12-04 09:35:00,52.33,52.47,52.25,52.43,10875.0,48.6894,48.8197,48.615,48.7825,10875.0
2020-12-04 09:40:00,52.42,52.52,52.28,52.41,17819.0,48.7732,48.8662,48.6429,48.7639,17819.0
2020-12-04 09:45:00,52.4,52.4,52.26,52.26,7600.0,48.7546,48.7546,48.6243,48.6243,7600.0
2020-12-04 09:50:00,52.27,52.33,52.21,52.23,4350.0,48.6336,48.6894,48.5778,48.5964,4350.0
2020-12-04 09:55:00,52.22,52.3,52.18,52.28,3300.0,48.5871,48.6615,48.5499,48.6429,3300.0
2020-12-04 10:00:00,52.26,52.26,51.95,51.97,12827.0,48.6243,48.6243,48.3359,48.3545,12827.0
2020-12-04 10:05:00,51.98,52.07,51.83,51.83,13537.0,48.3638,48.4475,48.2242,48.2242,13537.0
2020-12-04 10:10:00,51.83,52.05,51.83,51.98,5228.0,48.2242,48.4289,48.2242,48.3638,5228.0
2020-12-04 10:15:00,52.01,52.01,51.8,51.83,10108.0,48.3917,48.3917,48.1963,48.2242,10108.0
2020-12-04 10:20:00,51.81,51.92,51.81,51.88,9174.0,48.2056,48.308,48.2056,48.2707,9174.0
2020-12-04 10:25:00,51.88,51.89,51.68,51.71,13079.0,48.2707,48.28,48.0846,48.1126,13079.0
2020-12-04 10:30:00,51.69,51.74,51.55,51.72,20857.0,48.094,48.1405,47.9637,48.1219,20857.0
2020-12-04 10:35:00,51.71,51.77,51.64,51.77,6300.0,48.1126,48.1684,48.0474,48.1684,6300.0
2020-12-04 10:40:00,51.79,51.85,51.78,51.85,2750.0,48.187,48.2428,48.1777,48.2428,2750.0
2020-12-04 10:45:00,51.81,51.83,51.76,51.83,7039.0,48.2056,48.2242,48.1591,48.2242,7039.0
2020-12-04 10:50:00,51.81,51.81,51.4,51.52,19013.0,48.2056,48.2056,47.8241,47.9358,19013.0
2020-12-04 10:55:00,51.52,51.68,51.51,51.59,6450.0,47.9358,48.0846,47.9265,48.0009,6450.0
2020-12-04 11:00:00,51.64,51.72,51.6,51.72,8729.0,48.0474,48.1219,48.0102,48.1219,8729.0
2020-12-04 11:05:00,51.74,51.89,51.72,51.89,7436.0,48.1405,48.28,48.1219,48.28,7436.0
2020-12-04 11:10:00,51.86,51.89,51.81,51.86,8066.0,48.2521,48.28,48.2056,48.2521,8066.0
2020-12-04 11:15:00,51.85,51.85,51.71,51.72,6078.0,48.2428,48.2428,48.1126,48.1219,6078.0
2020-12-04 11:20:00,51.68,51.78,51.68,51.76,3400.0,48.0846,48.1777,48.0846,48.1591,3400.0
2020-12-04 11:25:00,51.79,51.85,51.78,51.84,2100.0,48.187,48.2428,48.1777,48.2335,2100.0
2020-12-04 11:30:00,51.86,51.87,51.8,51.83,4100.0,48.2521,48.2614,48.1963,48.2242,4100.0
2020-12-04 11:35:00,51.82,51.82,51.75,51.75,3304.0,48.2149,48.2149,48.1498,48.1498,3304.0
2020-12-04 11:40:00,51.75,51.82,51.71,51.81,6400.0,48.1498,48.2149,48.1126,48.2056,6400.0
2020-12-04 11:45:00,51.8,51.87,51.78,51.8,2000.0,48.1963,48.2614,48.1777,48.1963,2000.0
2020-12-04 11:50:00,51.81,51.83,51.8,51.83,1300.0,48.2056,48.2242,48.1963,48.2242,1300.0
2020-12-04 11:55:00,51.83,51.85,51.78,51.78,3078.0,48.2242,48.2428,48.1777,48.1777,3078.0
2020-12-04 12:00:00,51.76,51.76,51.73,51.73,1420.0,48.1591,48.1591,48.1312,48.1312,1420.0
2020-12-04 12:05:00,51.76,51.77,51.67,51.67,2150.0,48.1591,48.1684,48.0753,48.0753,2150.0
2020-12-04 12:10:00,51.64,51.69,51.59,51.65,22076.0,48.0474,48.094,48.0009,48.0567,22076.0
2020-12-04 12:15:00,51.66,51.74,51.64,51.65,5400.0,48.066,48.1405,48.0474,48.0567,5400.0
2020-12-04 12:20:00,51.63,51.68,51.58,51.58,5400.0,48.0381,48.0846,47.9916,47.9916,5400.0
2020-12-04 12:25:00,51.6,51.63,51.57,51.61,6706.0,48.0102,48.0381,47.9823,48.0195,6706.0
2020-12-04 12:30:00,51.61,51.66,51.59,51.64,3600.0,48.0195,48.066,48.0009,48.0474,3600.0
2020-12-04 12:35:00,51.61,51.61,51.49,51.52,9795.0,48.0195,48.0195,47.9079,47.9358,9795.0
2020-12-04 12:40:00,51.53,51.53,51.46,51.46,9922.0,47.9451,47.9451,47.88,47.88,9922.0
2020-12-04 12:45:00,51.46,51.57,51.45,51.53,8939.0,47.88,47.9823,47.8707,47.9451,8939.0
2020-12-04 12:50:00,51.54,51.59,51.54,51.58,4640.0,47.9544,48.0009,47.9544,47.9916,4640.0
2020-12-04 12:55:00,51.56,51.67,51.55,51.67,4638.0,47.973,48.0753,47.9637,48.0753,4638.0
2020-12-04 13:00:00,51.69,51.69,51.55,51.57,5701.0,48.094,48.094,47.9637,47.9823,5701.0
2020-12-04 13:05:00,51.6,51.73,51.6,51.73,3722.0,48.0102,48.1312,48.0102,48.1312,3722.0
2020-12-04 13:10:00,51.74,51.8,51.73,51.8,8443.0,48.1405,48.1963,48.1312,48.1963,8443.0
2020-12-04 13:15:00,51.82,51.89,51.82,51.88,7818.0,48.2149,48.28,48.2149,48.2707,7818.0
2020-12-04 13:20:00,51.88,51.91,51.82,51.88,10810.0,48.2707,48.2986,48.2149,48.2707,10810.0
2020-12-04 13:25:00,51.89,51.96,51.85,51.96,3390.0,48.28,48.3452,48.2428,48.3452,3390.0
2020-12-04 13:30:00,51.95,52.03,51.92,52.0,19669.0,48.3359,48.4103,48.308,48.3824,19669.0
2020-12-04 13:35:00,51.99,51.99,51.92,51.93,3900.0,48.3731,48.3731,48.308,48.3173,3900.0
2020-12-04 13:40:00,51.92,51.93,51.87,51.91,9800.0,48.308,48.3173,48.2614,48.2986,9800.0
2020-12-04 13:45:00,51.92,51.99,51.92,51.96,3850.0,48.308,48.3731,48.308,48.3452,3850.0
2020-12-04 13:50:00,51.97,51.97,51.91,51.92,6050.0,48.3545,48.3545,48.2986,48.308,6050.0
2020-12-04 13:55:00,51.94,52.02,51.93,52.02,8605.0,48.3266,48.401,48.3173,48.401,8605.0
2020-12-04 14:00:00,52.02,52.03,51.96,51.98,9186.0,48.401,48.4103,48.3452,48.3638,9186.0
2020-12-04 14:05:00,51.97,52.02,51.94,52.02,6933.0,48.3545,48.401,48.3266,48.401,6933.0
2020-12-04 14:10:00,52.02,52.02,51.92,51.92,5300.0,48.401,48.401,48.308,48.308,5300.0
2020-12-04 14:15:00,51.93,52.0,51.91,51.99,8038.0,48.3173,48.3824,48.2986,48.3731,8038.0
2020-12-04 14:20:00,52.0,52.15,52.0,52.14,18242.0,48.3824,48.522,48.3824,48.5126,18242.0
2020-12-04 14:25:00,52.14,52.14,52.1,52.12,8978.0,48.5126,48.5126,48.4754,48.494,8978.0
2020-12-04 14:30:00,52.12,52.15,52.06,52.06,14024.0,48.494,48.522,48.4382,48.4382,14024.0
2020-12-04 14:35:00,52.05,52.06,51.94,51.94,27316.0,48.4289,48.4382,48.3266,48.3266,27316.0
2020-12-04 14:40:00,51.94,52.0,51.94,51.96,25720.0,48.3266,48.3824,48.3266,48.3452,25720.0
2020-12-04 14:45:00,51.96,51.96,51.92,51.92,14687.0,48.3452,48.3452,48.308,48.308,14687.0
2020-12-04 14:50:00,51.92,51.92,51.86,51.87,24002.0,48.308,48.308,48.2521,48.2614,24002.0
2020-12-04 14:55:00,51.86,51.96,51.86,51.93,11243.0,48.2521,48.3452,48.2521,48.3173,11243.0
2020-12-04 15:00:00,51.93,51.95,51.9,51.94,6614.0,48.3173,48.3359,48.2893,48.3266,6614.0
2020-12-04 15:05:00,51.94,51.94,51.87,51.87,8622.0,48.3266,48.3266,48.2614,48.2614,8622.0
2020-12-04 15:10:00,51.86,51.91,51.84,51.85,9929.0,48.2521,48.2986,48.2335,48.2428,9929.0
2020-12-04 15:15:00,51.84,51.88,51.81,51.81,12218.0,48.2335,48.2707,48.2056,48.2056,12218.0
2020-12-04 15:20:00,51.81,51.83,51.74,51.74,13869.0,48.2056,48.2242,48.1405,48.1405,13869.0
2020-12-04 15:25:00,51.74,51.75,51.66,51.73,14014.0,48.1405,48.1498,48.066,48.1312,14014.0
2020-12-04 15:30:00,51.73,51.77,51.73,51.74,11709.0,48.1312,48.1684,48.1312,48.1405,11709.0
2020-12-04 15:35:00,51.74,51.79,51.73,51.78,17469.0,48.1405,48.187,48.1312,48.1777,17469.0
2020-12-04 15:40:00,51.77,51.77,51.65,51.66,21162.0,48.1684,48.1684,48.0567,48.066,21162.0
2020-12-04 15:45:00,51.65,51.65,51.56,51.62,29292.0,48.0567,48.0567,47.973,48.0288,29292.0
2020-12-04 15:50:00,51.63,51.71,51.58,51.68,22329.0,48.0381,48.1126,47.9916,48.0846,22329.0
2020-12-04 15:55:00,51.68,51.69,51.58,51.62,493420.0,48.0846,48.094,47.9916,48.0288,493420.0
2020-12-07 09:30:00,51.1,51.1,51.1,51.1,0.0,47.545,47.545,47.545,47.545,0.0
2020-12-07 09:35:00,51.1,51.1,51.1,51.1,0.0,47.545,47.545,47.545,47.545,0.0
2020-12-07 09:40:00,51.1,51.1,51.1,51.1,0.0,47.545,47.545,47.545,47.545,0.0
2020-12-07 09:45:00,51.08,52.87,51.08,52.87,165187.0,47.5264,49.1919,47.5264,49.1919,165187.0
2020-12-07 09:50:00,52.88,53.34,52.88,53.26,58663.0,49.2012,49.6292,49.2012,49.5547,58663.0
2020-12-07 09:55:00,53.3,53.42,53.13,53.3,27525.0,49.5919,49.7036,49.4338,49.5919,27525.0
2020-12-07 10:00:00,53.36,53.58,53.34,53.49,26333.0,49.6478,49.8525,49.6292,49.7687,26333.0
2020-12-07 10:05:00,53.54,53.66,53.48,53.58,26428.0,49.8153,49.9269,49.7594,49.8525,26428.0
2020-12-07 10:10:00,53.64,53.67,53.45,53.46,16646.0,49.9083,49.9362,49.7315,49.7408,16646.0
2020-12-07 10:15:00,53.48,53.54,53.32,53.49,25019.0,49.7594,49.8153,49.6106,49.7687,25019.0
2020-12-07 10:20:00,53.52,53.56,53.39,53.41,14424.0,49.7966,49.8339,49.6757,49.6943,14424.0
2020-12-07 10:25:00,53.44,53.46,53.27,53.45,13333.0,49.7222,49.7408,49.564,49.7315,13333.0
2020-12-07 10:30:00,53.49,53.6,53.42,53.43,8554.0,49.7687,49.8711,49.7036,49.7129,8554.0
2020-12-07 10:35:00,53.42,53.55,53.38,53.38,6982.0,49.7036,49.8246,49.6664,49.6664,6982.0
2020-12-07 10:40:00,53.37,53.48,53.34,53.42,7659.0,49.6571,49.7594,49.6292,49.7036,7659.0
2020-12-07 10:45:00,53.49,53.59,53.47,53.57,12543.0,49.7687,49.8618,49.7501,49.8432,12543.0
2020-12-07 10:50:00,53.59,53.7,53.59,53.65,14533.0,49.8618,49.9641,49.8618,49.9176,14533.0
2020-12-07 10:55:00,53.65,53.69,53.55,53.55,7239.0,49.9176,49.9548,49.8246,49.8246,7239.0
2020-12-07 11:00:00,53.55,53.63,53.52,53.62,5977.0,49.8246,49.899,49.7966,49.8897,5977.0
2020-12-07 11:05:00,53.63,53.7,53.55,53.66,11188.0,49.899,49.9641,49.8246,49.9269,11188.0
2020-12-07 11:10:00,53.66,53.68,53.59,53.62,7324.0,49.9269,49.9455,49.8618,49.8897,7324.0
2020-12-07 11:15:00,53.65,53.65,53.46,53.46,4743.0,49.9176,49.9176,49.7408,49.7408,4743.0
2020-12-07 11:20:00,53.49,53.56,53.47,53.52,4765.0,49.7687,49.8339,49.7501,49.7966,4765.0
2020-12-07 11:25:00,53.52,53.66,53.5,53.66,14948.0,49.7966,49.9269,49.778,49.9269,14948.0
2020-12-07 11:30:00,53.65,53.65,53.56,53.58,10852.0,49.9176,49.9176,49.8339,49.8525,10852.0
2020-12-07 11:35:00,53.56,53.57,53.37,53.38,12279.0,49.8339,49.8432,49.6571,49.6664,12279.0
2020-12-07 11:40:00,53.39,53.52,53.39,53.52,4792.0,49.6757,49.7966,49.6757,49.7966,4792.0
2020-12-07 11:45:00,53.54,53.55,53.43,53.47,4723.0,49.8153,49.8246,49.7129,49.7501,4723.0
2020-12-07 11:50:00,53.47,53.6,53.46,53.58,5838.0,49.7501,49.8711,49.7408,49.8525,5838.0
2020-12-07 11:55:00,53.58,53.6,53.54,53.57,10285.0,49.8525,49.8711,49.8153,49.8432,10285.0
2020-12-07 12:00:00,53.56,53.7,53.54,53.69,11198.0,49.8339,49.9641,49.8153,49.9548,11198.0
2020-12-07 12:05:00,53.69,53.72,53.65,53.71,4536.0,49.9548,49.9827,49.9176,49.9734,4536.0
2020-12-07 12:10:00,53.71,53.72,53.64,53.72,4731.0,49.9734,49.9827,49.9083,49.9827,4731.0
2020-12-07 12:15:00,53.72,53.86,53.72,53.85,11412.0,49.9827,50.113,49.9827,50.1037,11412.0
2020-12-07 12:20:00,53.84,53.85,53.76,53.76,4301.0,50.0944,50.1037,50.0199,50.0199,4301.0
2020-12-07 12:25:00,53.77,53.86,53.76,53.86,8414.0,50.0292,50.113,50.0199,50.113,8414.0
2020-12-07 12:30:00,53.88,53.93,53.87,53.93,4353.0,50.1316,50.1781,50.1223,50.1781,4353.0
2020-12-07 12:35:00,53.95,54.08,53.95,54.07,4360.0,50.1967,50.3177,50.1967,50.3084,4360.0
2020-12-07 12:40:00,54.06,54.07,53.99,54.01,5328.0,50.2991,50.3084,50.2339,50.2526,5328.0
2020-12-07 12:45:00,54.01,54.22,54.01,54.22,8373.0,50.2526,50.4479,50.2526,50.4479,8373.0
2020-12-07 12:50:00,54.21,54.21,54.11,54.11,6880.0,50.4386,50.4386,50.3456,50.3456,6880.0
2020-12-07 12:55:00,54.1,54.13,53.99,54.0,11505.0,50.3363,50.3642,50.2339,50.2432,11505.0
2020-12-07 13:00:00,53.99,54.0,53.92,53.96,9684.0,50.2339,50.2432,50.1688,50.206,9684.0
2020-12-07 13:05:00,53.95,54.0,53.88,53.89,16370.0,50.1967,50.2432,50.1316,50.1409,16370.0
2020-12-07 13:10:00,53.9,53.92,53.82,53.85,14416.0,50.1502,50.1688,50.0758,50.1037,14416.0
2020-12-07 13:15:00,53.87,53.92,53.81,53.87,11713.0,50.1223,50.1688,50.0665,50.1223,11713.0
2020-12-07 13:20:00,53.86,53.86,53.72,53.73,10011.0,50.113,50.113,49.9827,49.992,10011.0
2020-12-07 13:25:00,53.73,53.84,53.68,53.83,14203.0,49.992,50.0944,49.9455,50.0851,14203.0
2020-12-07 13:30:00,53.81,53.83,53.76,53.77,13907.0,50.0665,50.0851,50.0199,50.0292,13907.0
2020-12-07 13:35:00,53.77,53.85,53.77,53.84,9887.0,50.0292,50.1037,50.0292,50.0944,9887.0
2020-12-07 13:40:00,53.84,53.84,53.68,53.69,20341.0,50.0944,50.0944,49.9455,49.9548,20341.0
2020-12-07 13:45:00,53.69,53.69,53.61,53.62,18910.0,49.9548,49.9548,49.8804,49.8897,18910.0
2020-12-07 13:50:00,53.61,53.76,53.61,53.72,14399.0,49.8804,50.0199,49.8804,49.9827,14399.0
2020-12-07 13:55:00,53.73,53.8,53.71,53.79,10213.0,49.992,50.0572,49.9734,50.0479,10213.0
2020-12-07 14:00:00,53.79,53.81,53.69,53.75,11469.0,50.0479,50.0665,49.9548,50.0106,11469.0
2020-12-07 14:05:00,53.77,53.93,53.77,53.91,15283.0,50.0292,50.1781,50.0292,50.1595,15283.0
2020-12-07 14:10:00,53.9,53.92,53.65,53.65,24247.0,50.1502,50.1688,49.9176,49.9176,24247.0
2020-12-07 14:15:00,53.66,53.67,53.62,53.63,10686.0,49.9269,49.9362,49.8897,49.899,10686.0
2020-12-07 14:20:00,53.63,53.63,53.52,53.59,14895.0,49.899,49.899,49.7966,49.8618,14895.0
2020-12-07 14:25:00,53.6,53.66,53.57,53.61,11294.0,49.8711,49.9269,49.8432,49.8804,11294.0
2020-12-07 14:30:00,53.6,53.67,53.47,53.49,20716.0,49.8711,49.9362,49.7501,49.7687,20716.0
2020-12-07 14:35:00,53.48,53.57,53.46,53.53,18901.0,49.7594,49.8432,49.7408,49.8059,18901.0
2020-12-07 14:40:00,53.53,53.58,53.51,53.55,18149.0,49.8059,49.8525,49.7873,49.8246,18149.0
2020-12-07 14:45:00,53.55,53.7,53.54,53.69,12207.0,49.8246,49.9641,49.8153,49.9548,12207.0
2020-12-07 14:50:00,53.68,53.71,53.62,53.62,9677.0,49.9455,49.9734,49.8897,49.8897,9677.0
2020-12-07 14:55:00,53.62,53.71,53.62,53.71,31120.0,49.8897,49.9734,49.8897,49.9734,31120.0
2020-12-07 15:00:00,53.71,53.72,53.46,53.47,37203.0,49.9734,49.9827,49.7408,49.7501,37203.0
2020-12-07 15:05:00,53.46,53.5,53.36,53.38,31036.0,49.7408,49.778,49.6478,49.6664,31036.0
2020-12-07 15:10:00,53.38,53.38,53.26,53.3,22941.0,49.6664,49.6664,49.5547,49.5919,22941.0
2020-12-07 15:15:00,53.32,53.43,53.31,53.43,11231.0,49.6106,49.7129,49.6013,49.7129,11231.0
2020-12-07 15:20:00,53.43,53.45,53.39,53.43,10800.0,49.7129,49.7315,49.6757,49.7129,10800.0
2020-12-07 15:25:00,53.42,53.51,53.4,53.47,16596.0,49.7036,49.7873,49.685,49.7501,16596.0
2020-12-07 15:30:00,53.46,53.5,53.38,53.38,16838.0,49.7408,49.778,49.6664,49.6664,16838.0
2020-12-07 15:35:00,53.37,53.53,53.35,53.53,20364.0,49.6571,49.8059,49.6385,49.8059,20364.0
2020-12-07 15:40:00,53.52,53.56,53.51,53.55,25451.0,49.7966,49.8339,49.7873,49.8246,25451.0
2020-12-07 15:45:00,53.55,53.67,53.52,53.67,56481.0,49.8246,49.9362,49.7966,49.9362,56481.0
2020-12-07 15:50:00,53.66,53.66,53.58,53.65,34646.0,49.9269,49.9269,49.8525,49.9176,34646.0
2020-12-07 15:55:00,53.64,53.73,53.63,53.67,154834.0,49.9083,49.992,49.899,49.9362,154834.0
2020-12-08 09:30:00,53.8,53.85,53.37,53.39,67174.0,50.0572,50.1037,49.6571,49.6757,67174.0
2020-12-08 09:35:00,53.41,53.59,53.38,53.39,13637.0,49.6943,49.8618,49.6664,49.6757,13637.0
2020-12-08 09:40:00,53.42,53.71,53.36,53.62,17005.0,49.7036,49.9734,49.6478,49.8897,17005.0
2020-12-08 09:45:00,53.63,53.72,53.47,53.48,9360.0,49.899,49.9827,49.7501,49.7594,9360.0
2020-12-08 09:50:00,53.45,53.56,53.3,53.36,22469.0,49.7315,49.8339,49.5919,49.6478,22469.0
2020-12-08 09:55:00,53.36,53.45,53.29,53.3,13100.0,49.6478,49.7315,49.5826,49.5919,13100.0
2020-12-08 10:00:00,53.31,53.48,53.14,53.32,16263.0,49.6013,49.7594,49.4431,49.6106,16263.0
2020-12-08 10:05:00,53.36,53.4,53.27,53.3,3333.0,49.6478,49.685,49.564,49.5919,3333.0
2020-12-08 10:10:00,53.26,53.42,53.24,53.42,5192.0,49.5547,49.7036,49.5361,49.7036,5192.0
2020-12-08 10:15:00,53.42,53.48,53.24,53.24,7026.0,49.7036,49.7594,49.5361,49.5361,7026.0
2020-12-08 10:20:00,53.25,53.38,53.22,53.38,2573.0,49.5454,49.6664,49.5175,49.6664,2573.0
2020-12-08 10:25:00,53.34,53.37,53.25,53.25,9905.0,49.6292,49.6571,49.5454,49.5454,9905.0
2020-12-08 10:30:00,53.28,53.48,53.28,53.43,4771.0,49.5733,49.7594,49.5733,49.7129,4771.0
2020-12-08 10:35:00,53.43,53.44,53.32,53.38,3038.0,49.7129,49.7222,49.6106,49.6664,3038.0
2020-12-08 10:40:00,53.43,53.43,53.28,53.29,3144.0,49.7129,49.7129,49.5733,49.5826,3144.0
2020-12-08 10:45:00,53.31,53.31,53.12,53.14,8971.0,49.6013,49.6013,49.4245,49.4431,8971.0
2020-12-08 10:50:00,53.1,53.18,53.05,53.1,7848.0,49.4059,49.4803,49.3593,49.4059,7848.0
2020-12-08 10:55:00,53.07,53.14,53.05,53.06,3508.0,49.3779,49.4431,49.3593,49.3686,3508.0
2020-12-08 11:00:00,53.08,53.14,53.02,53.13,6993.0,49.3873,49.4431,49.3314,49.4338,6993.0
2020-12-08 11:05:00,53.13,53.21,53.05,53.08,7213.0,49.4338,49.5082,49.3593,49.3873,7213.0
2020-12-08 11:10:00,53.06,53.09,52.96,53.03,7884.0,49.3686,49.3966,49.2756,49.3407,7884.0
2020-12-08 11:15:00,53.01,53.22,53.0,53.2,2850.0,49.3221,49.5175,49.3128,49.4989,2850.0
2020-12-08 11:20:00,53.2,53.31,53.15,53.26,6950.0,49.4989,49.6013,49.4524,49.5547,6950.0
2020-12-08 11:25:00,53.24,53.28,53.22,53.22,3054.0,49.5361,49.5733,49.5175,49.5175,3054.0
2020-12-08 11:30:00,53.17,53.18,53.15,53.15,4398.0,49.471,49.4803,49.4524,49.4524,4398.0
2020-12-08 11:35:00,53.14,53.18,53.08,53.13,4500.0,49.4431,49.4803,49.3873,49.4338,4500.0
2020-12-08 11:40:00,53.12,53.13,53.08,53.12,3030.0,49.4245,49.4338,49.3873,49.4245,3030.0
2020-12-08 11:45:00,53.13,53.22,53.12,53.22,3068.0,49.4338,49.5175,49.4245,49.5175,3068.0
2020-12-08 11:50:00,53.21,53.23,53.15,53.23,4832.0,49.5082,49.5268,49.4524,49.5268,4832.0
2020-12-08 11:55:00,53.23,53.36,53.23,53.35,8395.0,49.5268,49.6478,49.5268,49.6385,8395.0
2020-12-08 12:00:00,53.36,53.44,53.32,53.44,6888.0,49.6478,49.7222,49.6106,49.7222,6888.0
2020-12-08 12:05:00,53.4,53.44,53.4,53.43,4180.0,49.685,49.7222,49.685,49.7129,4180.0
2020-12-08 12:10:00,53.47,53.47,53.27,53.28,11011.0,49.7501,49.7501,49.564,49.5733,11011.0
2020-12-08 12:15:00,53.28,53.3,53.25,53.28,9933.0,49.5733,49.5919,49.5454,49.5733,9933.0
2020-12-08 12:20:00,53.27,53.32,53.26,53.26,6984.0,49.564,49.6106,49.5547,49.5547,6984.0
2020-12-08 12:25:00,53.26,53.33,53.26,53.3,11063.0,49.5547,49.6199,49.5547,49.5919,11063.0
2020-12-08 12:30:00,53.29,53.32,53.26,53.31,2295.0,49.5826,49.6106,49.5547,49.6013,2295.0
2020-12-08 12:35:00,53.32,53.37,53.32,53.35,1979.0,49.6106,49.6571,49.6106,49.6385,1979.0
2020-12-08 12:40:00,53.32,53.32,53.23,53.3,4691.0,49.6106,49.6106,49.5268,49.5919,4691.0
2020-12-08 12:45:00,53.31,53.31,53.22,53.25,4395.0,49.6013,49.6013,49.5175,49.5454,4395.0
2020-12-08 12:50:00,53.26,53.29,53.24,53.26,2160.0,49.5547,49.5826,49.5361,49.5547,2160.0
2020-12-08 12:55:00,53.25,53.27,53.23,53.27,4281.0,49.5454,49.564,49.5268,49.564,4281.0
2020-12-08 13:00:00,53.24,53.3,53.23,53.3,1913.0,49.5361,49.5919,49.5268,49.5919,1913.0
2020-12-08 13:05:00,53.31,53.34,53.29,53.3,3646.0,49.6013,49.6292,49.5826,49.5919,3646.0
2020-12-08 13:10:00,53.28,53.28,53.18,53.19,3341.0,49.5733,49.5733,49.4803,49.4896,3341.0
2020-12-08 13:15:00,53.22,53.22,53.15,53.17,3318.0,49.5175,49.5175,49.4524,49.471,3318.0
2020-12-08 13:20:00,53.17,53.19,53.17,53.17,1233.0,49.471,49.4896,49.471,49.471,1233.0
2020-12-08 13:25:00,53.18,53.18,53.1,53.11,2085.0,49.4803,49.4803,49.4059,49.4152,2085.0
2020-12-08 13:30:00,53.13,53.17,53.1,53.14,3577.0,49.4338,49.471,49.4059,49.4431,3577.0
2020-12-08 13:35:00,53.15,53.18,53.14,53.15,2566.0,49.4524,49.4803,49.4431,49.4524,2566.0
2020-12-08 13:40:00,53.14,53.16,53.1,53.12,4664.0,49.4431,49.4617,49.4059,49.4245,4664.0
2020-12-08 13:45:00,53.12,53.21,53.12,53.19,6418.0,49.4245,49.5082,49.4245,49.4896,6418.0
2020-12-08 13:50:00,53.18,53.23,53.15,53.17,2347.0,49.4803,49.5268,49.4524,49.471,2347.0
2020-12-08 13:55:00,53.18,53.25,53.18,53.25,2690.0,49.4803,49.5454,49.4803,49.5454,2690.0
2020-12-08 14:00:00,53.23,53.23,53.19,53.19,621.0,49.5268,49.5268,49.4896,49.4896,621.0
2020-12-08 14:05:00,53.2,53.32,53.2,53.31,2761.0,49.4989,49.6106,49.4989,49.6013,2761.0
2020-12-08 14:10:00,53.31,53.35,53.31,53.31,4718.0,49.6013,49.6385,49.6013,49.6013,4718.0
2020-12-08 14:15:00,53.31,53.34,53.29,53.31,6187.0,49.6013,49.6292,49.5826,49.6013,6187.0
2020-12-08 14:20:00,53.32,53.34,53.3,53.34,2813.0,49.6106,49.6292,49.5919,49.6292,2813.0
2020-12-08 14:25:00,53.34,53.36,53.3,53.3,5131.0,49.6292,49.6478,49.5919,49.5919,5131.0
2020-12-08 14:30:00,53.3,53.35,53.28,53.34,2858.0,49.5919,49.6385,49.5733,49.6292,2858.0
2020-12-08 14:35:00,53.33,53.34,53.29,53.3,4916.0,49.6199,49.6292,49.5826,49.5919,4916.0
2020-12-08 14:40:00,53.29,53.29,53.18,53.19,3095.0,49.5826,49.5826,49.4803,49.4896,3095.0
2020-12-08 14:45:00,53.19,53.19,53.12,53.13,6709.0,49.4896,49.4896,49.4245,49.4338,6709.0
2020-12-08 14:50:00,53.11,53.11,53.06,53.06,15000.0,49.4152,49.4152,49.3686,49.3686,15000.0
2020-12-08 14:55:00,53.07,53.11,53.06,53.11,6727.0,49.3779,49.4152,49.3686,49.4152,6727.0
2020-12-08 15:00:00,53.11,53.14,53.09,53.12,8925.0,49.4152,49.4431,49.3966,49.4245,8925.0
2020-12-08 15:05:00,53.12,53.13,53.1,53.13,5382.0,49.4245,49.4338,49.4059,49.4338,5382.0
2020-12-08 15:10:00,53.12,53.2,53.12,53.18,5474.0,49.4245,49.4989,49.4245,49.4803,5474.0
2020-12-08 15:15:00,53.18,53.19,53.11,53.13,3258.0,49.4803,49.4896,49.4152,49.4338,3258.0
2020-12-08 15:20:00,53.13,53.13,53.05,53.08,8302.0,49.4338,49.4338,49.3593,49.3873,8302.0
2020-12-08 15:25:00,53.08,53.1,53.04,53.06,7339.0,49.3873,49.4059,49.35,49.3686,7339.0
2020-12-08 15:30:00,53.06,53.11,53.06,53.11,3747.0,49.3686,49.4152,49.3686,49.4152,3747.0
2020-12-08 15:35:00,53.12,53.15,53.1,53.1,9308.0,49.4245,49.4524,49.4059,49.4059,9308.0
2020-12-08 15:40:00,53.11,53.14,53.1,53.1,9108.0,49.4152,49.4431,49.4059,49.4059,9108.0
2020-12-08 15:45:00,53.09,53.13,53.08,53.09,8469.0,49.3966,49.4338,49.3873,49.3966,8469.0
2020-12-08 15:50:00,53.09,53.15,53.09,53.12,23368.0,49.3966,49.4524,49.3966,49.4245,23368.0
2020-12-08 15:55:00,53.12,53.12,53.05,53.12,47209.0,49.4245,49.4245,49.3593,49.4245,47209.0
2020-12-09 09:30:00,52.52,52.64,52.25,52.26,45004.0,48.8662,48.9779,48.615,48.6243,45004.0
2020-12-09 09:35:00,52.22,52.4,52.09,52.4,30150.0,48.5871,48.7546,48.4661,48.7546,30150.0
2020-12-09 09:40:00,52.42,52.49,52.33,52.35,9526.0,48.7732,48.8383,48.6894,48.708,9526.0
2020-12-09 09:45:00,52.31,52.31,52.08,52.08,9082.0,48.6708,48.6708,48.4568,48.4568,9082.0
2020-12-09 09:50:00,52.07,52.21,51.99,52.2,19598.0,48.4475,48.5778,48.3731,48.5685,19598.0
2020-12-09 09:55:00,52.18,52.19,51.72,51.82,49196.0,48.5499,48.5592,48.1219,48.2149,49196.0
2020-12-09 10:00:00,51.77,51.92,51.67,51.92,24686.0,48.1684,48.308,48.0753,48.308,24686.0
2020-12-09 10:05:00,51.92,52.01,51.83,52.01,15543.0,48.308,48.3917,48.2242,48.3917,15543.0
2020-12-09 10:10:00,52.02,52.03,51.82,52.0,7415.0,48.401,48.4103,48.2149,48.3824,7415.0
2020-12-09 10:15:00,51.97,52.13,51.92,52.13,7593.0,48.3545,48.5033,48.308,48.5033,7593.0
2020-12-09 10:20:00,52.09,52.1,52.0,52.0,5733.0,48.4661,48.4754,48.3824,48.3824,5733.0
2020-12-09 10:25:00,51.98,52.26,51.96,52.22,6790.0,48.3638,48.6243,48.3452,48.5871,6790.0
2020-12-09 10:30:00,52.23,52.44,52.19,52.44,10459.0,48.5964,48.7918,48.5592,48.7918,10459.0
2020-12-09 10:35:00,52.37,52.39,52.29,52.3,5208.0,48.7266,48.7453,48.6522,48.6615,5208.0
2020-12-09 10:40:00,52.32,52.43,52.26,52.4,4628.0,48.6801,48.7825,48.6243,48.7546,4628.0
2020-12-09 10:45:00,52.44,52.5,52.39,52.46,12484.0,48.7918,48.8476,48.7453,48.8104,12484.0
2020-12-09 10:50:00,52.45,52.58,52.44,52.52,7406.0,48.8011,48.922,48.7918,48.8662,7406.0
2020-12-09 10:55:00,52.52,52.52,52.46,52.52,5585.0,48.8662,48.8662,48.8104,48.8662,5585.0
2020-12-09 11:00:00,52.5,52.53,52.32,52.36,6451.0,48.8476,48.8755,48.6801,48.7173,6451.0
2020-12-09 11:05:00,52.38,52.6,52.38,52.59,5880.0,48.736,48.9406,48.736,48.9313,5880.0
2020-12-09 11:10:00,52.59,52.65,52.54,52.62,8703.0,48.9313,48.9872,48.8848,48.9593,8703.0
2020-12-09 11:15:00,52.62,52.71,52.62,52.66,5799.0,48.9593,49.043,48.9593,48.9965,5799.0
2020-12-09 11:20:00,52.67,52.82,52.67,52.76,13313.0,49.0058,49.1453,49.0058,49.0895,13313.0
2020-12-09 11:25:00,52.78,52.78,52.55,52.6,8800.0,49.1081,49.1081,48.8941,48.9406,8800.0
2020-12-09 11:30:00,52.56,52.57,52.4,52.4,3227.0,48.9034,48.9127,48.7546,48.7546,3227.0
2020-12-09 11:35:00,52.41,52.53,52.39,52.48,5163.0,48.7639,48.8755,48.7453,48.829,5163.0
2020-12-09 11:40:00,52.42,52.44,52.37,52.41,8362.0,48.7732,48.7918,48.7266,48.7639,8362.0
2020-12-09 11:45:00,52.41,52.44,52.37,52.37,3288.0,48.7639,48.7918,48.7266,48.7266,3288.0
2020-12-09 11:50:00,52.39,52.4,52.35,52.35,3788.0,48.7453,48.7546,48.708,48.708,3788.0
2020-12-09 11:55:00,52.34,52.43,52.3,52.3,9078.0,48.6987,48.7825,48.6615,48.6615,9078.0
2020-12-09 12:00:00,52.29,52.31,52.19,52.2,5908.0,48.6522,48.6708,48.5592,48.5685,5908.0
2020-12-09 12:05:00,52.19,52.2,52.13,52.15,5097.0,48.5592,48.5685,48.5033,48.522,5097.0
2020-12-09 12:10:00,52.1,52.1,52.04,52.06,6679.0,48.4754,48.4754,48.4196,48.4382,6679.0
2020-12-09 12:15:00,52.05,52.09,52.03,52.04,8014.0,48.4289,48.4661,48.4103,48.4196,8014.0
2020-12-09 12:20:00,52.03,52.06,51.99,52.01,7544.0,48.4103,48.4382,48.3731,48.3917,7544.0
2020-12-09 12:25:00,52.01,52.07,52.01,52.02,2388.0,48.3917,48.4475,48.3917,48.401,2388.0
2020-12-09 12:30:00,52.02,52.03,51.92,51.94,3682.0,48.401,48.4103,48.308,48.3266,3682.0
2020-12-09 12:35:00,51.94,51.94,51.84,51.84,8415.0,48.3266,48.3266,48.2335,48.2335,8415.0
2020-12-09 12:40:00,51.83,51.98,51.8,51.91,9702.0,48.2242,48.3638,48.1963,48.2986,9702.0
2020-12-09 12:45:00,51.89,51.9,51.74,51.83,7333.0,48.28,48.2893,48.1405,48.2242,7333.0
2020-12-09 12:50:00,51.81,51.92,51.78,51.87,6040.0,48.2056,48.308,48.1777,48.2614,6040.0
2020-12-09 12:55:00,51.86,51.92,51.85,51.92,3470.0,48.2521,48.308,48.2428,48.308,3470.0
2020-12-09 13:00:00,51.87,51.88,51.78,51.78,3332.0,48.2614,48.2707,48.1777,48.1777,3332.0
2020-12-09 13:05:00,51.76,51.84,51.74,51.76,8167.0,48.1591,48.2335,48.1405,48.1591,8167.0
2020-12-09 13:10:00,51.75,51.75,51.66,51.66,10097.0,48.1498,48.1498,48.066,48.066,10097.0
2020-12-09 13:15:00,51.65,51.65,51.41,51.48,38825.0,48.0567,48.0567,47.8334,47.8986,38825.0
2020-12-09 13:20:00,51.5,51.53,51.48,51.5,9717.0,47.9172,47.9451,47.8986,47.9172,9717.0
2020-12-09 13:25:00,51.51,51.63,51.41,51.62,27420.0,47.9265,48.0381,47.8334,48.0288,27420.0
2020-12-09 13:30:00,51.63,51.65,51.53,51.54,15933.0,48.0381,48.0567,47.9451,47.9544,15933.0
2020-12-09 13:35:00,51.55,51.59,51.41,51.49,9346.0,47.9637,48.0009,47.8334,47.9079,9346.0
2020-12-09 13:40:00,51.47,51.55,51.4,51.48,15692.0,47.8893,47.9637,47.8241,47.8986,15692.0
2020-12-09 13:45:00,51.48,51.53,51.4,51.42,5888.0,47.8986,47.9451,47.8241,47.8427,5888.0
2020-12-09 13:50:00,51.4,51.4,51.17,51.19,23230.0,47.8241,47.8241,47.6101,47.6287,23230.0
2020-12-09 13:55:00,51.2,51.2,50.86,50.88,37003.0,47.638,47.638,47.3217,47.3403,37003.0
2020-12-09 14:00:00,50.89,51.07,50.89,51.05,20527.0,47.3496,47.5171,47.3496,47.4985,20527.0
2020-12-09 14:05:00,51.04,51.15,51.0,51.04,16877.0,47.4892,47.5915,47.452,47.4892,16877.0
2020-12-09 14:10:00,51.05,51.07,50.94,51.01,15213.0,47.4985,47.5171,47.3961,47.4613,15213.0
2020-12-09 14:15:00,50.97,50.98,50.85,50.88,25686.0,47.424,47.4333,47.3124,47.3403,25686.0
2020-12-09 14:20:00,50.87,51.0,50.81,50.97,18954.0,47.331,47.452,47.2752,47.424,18954.0
2020-12-09 14:25:00,50.96,51.08,50.95,51.05,10704.0,47.4147,47.5264,47.4054,47.4985,10704.0
2020-12-09 14:30:00,51.04,51.06,50.97,51.0,6703.0,47.4892,47.5078,47.424,47.452,6703.0
2020-12-09 14:35:00,50.99,51.02,50.9,51.01,27053.0,47.4427,47.4706,47.3589,47.4613,27053.0
2020-12-09 14:40:00,51.01,51.01,50.92,50.93,8377.0,47.4613,47.4613,47.3775,47.3868,8377.0
2020-12-09 14:45:00,50.94,51.0,50.92,51.0,8219.0,47.3961,47.452,47.3775,47.452,8219.0
2020-12-09 14:50:00,51.01,51.08,50.99,51.06,8170.0,47.4613,47.5264,47.4427,47.5078,8170.0
2020-12-09 14:55:00,51.02,51.17,51.01,51.09,14829.0,47.4706,47.6101,47.4613,47.5357,14829.0
2020-12-09 15:00:00,51.07,51.08,50.98,51.0,15490.0,47.5171,47.5264,47.4333,47.452,15490.0
2020-12-09 15:05:00,51.01,51.17,51.01,51.15,21465.0,47.4613,47.6101,47.4613,47.5915,21465.0
2020-12-09 15:10:00,51.16,51.28,51.13,51.25,29268.0,47.6008,47.7125,47.5729,47.6846,29268.0
2020-12-09 15:15:00,51.26,51.3,51.2,51.23,16233.0,47.6939,47.7311,47.638,47.666,16233.0
2020-12-09 15:20:00,51.24,51.27,51.23,51.24,20807.0,47.6753,47.7032,47.666,47.6753,20807.0
2020-12-09 15:25:00,51.24,51.27,51.18,51.26,26321.0,47.6753,47.7032,47.6194,47.6939,26321.0
2020-12-09 15:30:00,51.26,51.31,51.25,51.3,49991.0,47.6939,47.7404,47.6846,47.7311,49991.0
2020-12-09 15:35:00,51.3,51.33,51.27,51.29,62364.0,47.7311,47.759,47.7032,47.7218,62364.0
2020-12-09 15:40:00,51.29,51.38,51.29,51.38,41317.0,47.7218,47.8055,47.7218,47.8055,41317.0
2020-12-09 15:45:00,51.38,51.49,51.36,51.48,146020.0,47.8055,47.9079,47.7869,47.8986,146020.0
2020-12-09 15:50:00,51.48,51.51,51.42,51.46,69889.0,47.8986,47.9265,47.8427,47.88,69889.0
2020-12-09 15:55:00,51.46,51.53,51.4,51.47,138337.0,47.88,47.9451,47.8241,47.8893,138337.0
2020-12-10 09:30:00,51.4,51.77,51.4,51.65,47895.0,47.8241,48.1684,47.8241,48.0567,47895.0
2020-12-10 09:35:00,51.64,52.03,51.64,52.01,38740.0,48.0474,48.4103,48.0474,48.3917,38740.0
2020-12-10 09:40:00,52.09,52.24,52.0,52.21,30489.0,48.4661,48.6057,48.3824,48.5778,30489.0
2020-12-10 09:45:00,52.21,52.27,52.0,52.19,24200.0,48.5778,48.6336,48.3824,48.5592,24200.0
2020-12-10 09:50:00,52.19,52.4,52.18,52.28,30446.0,48.5592,48.7546,48.5499,48.6429,30446.0
2020-12-10 09:55:00,52.29,52.46,52.23,52.23,24078.0,48.6522,48.8104,48.5964,48.5964,24078.0
2020-12-10 10:00:00,52.24,52.4,52.14,52.15,22709.0,48.6057,48.7546,48.5126,48.522,22709.0
2020-12-10 10:05:00,52.22,52.42,52.19,52.39,14761.0,48.5871,48.7732,48.5592,48.7453,14761.0
2020-12-10 10:10:00,52.4,52.4,52.28,52.31,16473.0,48.7546,48.7546,48.6429,48.6708,16473.0
2020-12-10 10:15:00,52.35,52.35,52.13,52.13,6668.0,48.708,48.708,48.5033,48.5033,6668.0
2020-12-10 10:20:00,52.11,52.22,52.06,52.08,11974.0,48.4847,48.5871,48.4382,48.4568,11974.0
2020-12-10 10:25:00,52.09,52.09,51.93,51.99,6891.0,48.4661,48.4661,48.3173,48.3731,6891.0
2020-12-10 10:30:00,52.0,52.0,51.72,51.78,23529.0,48.3824,48.3824,48.1219,48.1777,23529.0
2020-12-10 10:35:00,51.78,51.88,51.74,51.86,5897.0,48.1777,48.2707,48.1405,48.2521,5897.0
2020-12-10 10:40:00,51.84,51.85,51.71,51.77,6111.0,48.2335,48.2428,48.1126,48.1684,6111.0
2020-12-10 10:45:00,51.76,51.76,51.56,51.57,10800.0,48.1591,48.1591,47.973,47.9823,10800.0
2020-12-10 10:50:00,51.59,51.59,51.51,51.56,10359.0,48.0009,48.0009,47.9265,47.973,10359.0
2020-12-10 10:55:00,51.53,51.58,51.35,51.48,10945.0,47.9451,47.9916,47.7776,47.8986,10945.0
2020-12-10 11:00:00,51.51,51.51,51.31,51.32,8824.0,47.9265,47.9265,47.7404,47.7497,8824.0
2020-12-10 11:05:00,51.31,51.42,51.25,51.33,10142.0,47.7404,47.8427,47.6846,47.759,10142.0
2020-12-10 11:10:00,51.31,51.33,51.23,51.26,13277.0,47.7404,47.759,47.666,47.6939,13277.0
2020-12-10 11:15:00,51.22,51.28,51.17,51.27,10472.0,47.6567,47.7125,47.6101,47.7032,10472.0
2020-12-10 11:20:00,51.3,51.35,51.26,51.33,16936.0,47.7311,47.7776,47.6939,47.759,16936.0
2020-12-10 11:25:00,51.35,51.46,51.35,51.43,18837.0,47.7776,47.88,47.7776,47.852,18837.0
2020-12-10 11:30:00,51.42,51.45,51.26,51.26,12888.0,47.8427,47.8707,47.6939,47.6939,12888.0
2020-12-10 11:35:00,51.25,51.26,51.14,51.19,9913.0,47.6846,47.6939,47.5822,47.6287,9913.0
2020-12-10 11:40:00,51.18,51.33,51.17,51.27,6114.0,47.6194,47.759,47.6101,47.7032,6114.0
2020-12-10 11:45:00,51.27,51.34,51.27,51.33,3034.0,47.7032,47.7683,47.7032,47.759,3034.0
2020-12-10 11:50:00,51.32,51.36,51.28,51.28,4600.0,47.7497,47.7869,47.7125,47.7125,4600.0
2020-12-10 11:55:00,51.24,51.27,51.21,51.24,7739.0,47.6753,47.7032,47.6473,47.6753,7739.0
2020-12-10 12:00:00,51.24,51.36,51.24,51.35,11800.0,47.6753,47.7869,47.6753,47.7776,11800.0
2020-12-10 12:05:00,51.36,51.38,51.34,51.36,4600.0,47.7869,47.8055,47.7683,47.7869,4600.0
2020-12-10 12:10:00,51.35,51.35,51.3,51.3,1900.0,47.7776,47.7776,47.7311,47.7311,1900.0
2020-12-10 12:15:00,51.32,51.36,51.28,51.28,7372.0,47.7497,47.7869,47.7125,47.7125,7372.0
2020-12-10 12:20:00,51.3,51.35,51.27,51.28,3500.0,47.7311,47.7776,47.7032,47.7125,3500.0
2020-12-10 12:25:00,51.31,51.32,51.28,51.3,3800.0,47.7404,47.7497,47.7125,47.7311,3800.0
2020-12-10 12:30:00,51.28,51.37,51.27,51.36,14767.0,47.7125,47.7962,47.7032,47.7869,14767.0
2020-12-10 12:35:00,51.35,51.37,51.31,51.32,8879.0,47.7776,47.7962,47.7404,47.7497,8879.0
2020-12-10 12:40:00,51.3,51.34,51.24,51.26,9425.0,47.7311,47.7683,47.6753,47.6939,9425.0
2020-12-10 12:45:00,51.25,51.27,51.21,51.21,3238.0,47.6846,47.7032,47.6473,47.6473,3238.0
2020-12-10 12:50:00,51.21,51.27,51.15,51.27,16232.0,47.6473,47.7032,47.5915,47.7032,16232.0
2020-12-10 12:55:00,51.25,51.26,51.15,51.17,4400.0,47.6846,47.6939,47.5915,47.6101,4400.0
2020-12-10 13:00:00,51.17,51.26,51.14,51.23,14770.0,47.6101,47.6939,47.5822,47.666,14770.0
2020-12-10 13:05:00,51.21,51.29,51.17,51.29,5837.0,47.6473,47.7218,47.6101,47.7218,5837.0
2020-12-10 13:10:00,51.29,51.45,51.29,51.45,15088.0,47.7218,47.8707,47.7218,47.8707,15088.0
2020-12-10 13:15:00,51.47,51.47,51.33,51.34,5516.0,47.8893,47.8893,47.759,47.7683,5516.0
2020-12-10 13:20:00,51.33,51.34,51.29,51.3,6200.0,47.759,47.7683,47.7218,47.7311,6200.0
2020-12-10 13:25:00,51.29,51.33,51.24,51.3,9260.0,47.7218,47.759,47.6753,47.7311,9260.0
2020-12-10 13:30:00,51.33,51.33,51.22,51.24,6723.0,47.759,47.759,47.6567,47.6753,6723.0
2020-12-10 13:35:00,51.25,51.28,51.24,51.27,2400.0,47.6846,47.7125,47.6753,47.7032,2400.0
2020-12-10 13:40:00,51.29,51.34,51.26,51.29,4290.0,47.7218,47.7683,47.6939,47.7218,4290.0
2020-12-10 13:45:00,51.29,51.31,51.24,51.25,2500.0,47.7218,47.7404,47.6753,47.6846,2500.0
2020-12-10 13:50:00,51.24,51.24,51.17,51.18,9631.0,47.6753,47.6753,47.6101,47.6194,9631.0
2020-12-10 13:55:00,51.19,51.25,51.18,51.25,5943.0,47.6287,47.6846,47.6194,47.6846,5943.0
2020-12-10 14:00:00,51.23,51.34,51.22,51.33,9170.0,47.666,47.7683,47.6567,47.759,9170.0
2020-12-10 14:05:00,51.34,51.36,51.24,51.29,6304.0,47.7683,47.7869,47.6753,47.7218,6304.0
2020-12-10 14:10:00,51.27,51.27,51.23,51.23,4000.0,47.7032,47.7032,47.666,47.666,4000.0
2020-12-10 14:15:00,51.23,51.23,51.18,51.2,3226.0,47.666,47.666,47.6194,47.638,3226.0
2020-12-10 14:20:00,51.2,51.4,51.2,51.39,3247.0,47.638,47.8241,47.638,47.8148,3247.0
2020-12-10 14:25:00,51.39,51.39,51.32,51.33,5922.0,47.8148,47.8148,47.7497,47.759,5922.0
2020-12-10 14:30:00,51.34,51.41,51.34,51.38,8940.0,47.7683,47.8334,47.7683,47.8055,8940.0
2020-12-10 14:35:00,51.38,51.44,51.38,51.44,2600.0,47.8055,47.8613,47.8055,47.8613,2600.0
2020-12-10 14:40:00,51.4,51.46,51.4,51.44,5771.0,47.8241,47.88,47.8241,47.8613,5771.0
2020-12-10 14:45:00,51.45,51.49,51.44,51.47,5487.0,47.8707,47.9079,47.8613,47.8893,5487.0
2020-12-10 14:50:00,51.48,51.53,51.45,51.45,6424.0,47.8986,47.9451,47.8707,47.8707,6424.0
2020-12-10 14:55:00,51.44,51.45,51.37,51.42,4500.0,47.8613,47.8707,47.7962,47.8427,4500.0
2020-12-10 15:00:00,51.41,51.44,51.34,51.34,8152.0,47.8334,47.8613,47.7683,47.7683,8152.0
2020-12-10 15:05:00,51.32,51.41,51.31,51.35,10395.0,47.7497,47.8334,47.7404,47.7776,10395.0
2020-12-10 15:10:00,51.36,51.45,51.36,51.44,10571.0,47.7869,47.8707,47.7869,47.8613,10571.0
2020-12-10 15:15:00,51.45,51.49,51.41,51.41,3300.0,47.8707,47.9079,47.8334,47.8334,3300.0
2020-12-10 15:20:00,51.41,51.49,51.4,51.47,4049.0,47.8334,47.9079,47.8241,47.8893,4049.0
2020-12-10 15:25:00,51.45,51.49,51.44,51.49,5043.0,47.8707,47.9079,47.8613,47.9079,5043.0
2020-12-10 15:30:00,51.48,51.49,51.44,51.47,10137.0,47.8986,47.9079,47.8613,47.8893,10137.0
2020-12-10 15:35:00,51.47,51.57,51.47,51.55,12899.0,47.8893,47.9823,47.8893,47.9637,12899.0
2020-12-10 15:40:00,51.53,51.54,51.47,51.49,12906.0,47.9451,47.9544,47.8893,47.9079,12906.0
2020-12-10 15:45:00,51.5,51.54,51.45,51.47,23886.0,47.9172,47.9544,47.8707,47.8893,23886.0
2020-12-10 15:50:00,51.49,51.54,51.49,51.51,9946.0,47.9079,47.9544,47.9079,47.9265,9946.0
2020-12-10 15:55:00,51.51,51.59,51.47,51.5,35009.0,47.9265,48.0009,47.8893,47.9172,35009.0
2020-12-11 09:30:00,51.58,51.58,51.32,51.5,63291.0,47.9916,47.9916,47.7497,47.9172,63291.0
2020-12-11 09:35:00,51.48,51.51,51.22,51.27,11252.0,47.8986,47.9265,47.6567,47.7032,11252.0
2020-12-11 09:40:00,51.21,51.23,51.06,51.09,8509.0,47.6473,47.666,47.5078,47.5357,8509.0
2020-12-11 09:45:00,51.14,51.22,51.06,51.14,8743.0,47.5822,47.6567,47.5078,47.5822,8743.0
2020-12-11 09:50:00,51.1,51.31,51.0,51.31,11499.0,47.545,47.7404,47.452,47.7404,11499.0
2020-12-11 09:55:00,51.31,51.35,51.2,51.35,13769.0,47.7404,47.7776,47.638,47.7776,13769.0
2020-12-11 10:00:00,51.29,51.48,51.17,51.45,6602.0,47.7218,47.8986,47.6101,47.8707,6602.0
2020-12-11 10:05:00,51.44,51.68,51.43,51.63,8954.0,47.8613,48.0846,47.852,48.0381,8954.0
2020-12-11 10:10:00,51.67,51.78,51.64,51.77,8639.0,48.0753,48.1777,48.0474,48.1684,8639.0
2020-12-11 10:15:00,51.77,51.83,51.62,51.82,7449.0,48.1684,48.2242,48.0288,48.2149,7449.0
2020-12-11 10:20:00,51.78,51.9,51.72,51.84,7265.0,48.1777,48.2893,48.1219,48.2335,7265.0
2020-12-11 10:25:00,51.83,51.9,51.78,51.87,5285.0,48.2242,48.2893,48.1777,48.2614,5285.0
2020-12-11 10:30:00,51.87,51.87,51.7,51.7,4450.0,48.2614,48.2614,48.1033,48.1033,4450.0
2020-12-11 10:35:00,51.68,51.68,51.6,51.66,4100.0,48.0846,48.0846,48.0102,48.066,4100.0
2020-12-11 10:40:00,51.65,51.72,51.57,51.57,5056.0,48.0567,48.1219,47.9823,47.9823,5056.0
2020-12-11 10:45:00,51.55,51.55,51.38,51.45,10052.0,47.9637,47.9637,47.8055,47.8707,10052.0
2020-12-11 10:50:00,51.47,51.47,51.34,51.34,4364.0,47.8893,47.8893,47.7683,47.7683,4364.0
2020-12-11 10:55:00,51.35,51.36,51.22,51.33,5910.0,47.7776,47.7869,47.6567,47.759,5910.0
2020-12-11 11:00:00,51.32,51.5,51.28,51.5,3268.0,47.7497,47.9172,47.7125,47.9172,3268.0
2020-12-11 11:05:00,51.5,51.5,51.38,51.48,3201.0,47.9172,47.9172,47.8055,47.8986,3201.0
2020-12-11 11:10:00,51.47,51.56,51.42,51.53,11512.0,47.8893,47.973,47.8427,47.9451,11512.0
2020-12-11 11:15:00,51.53,51.6,51.5,51.52,3210.0,47.9451,48.0102,47.9172,47.9358,3210.0
2020-12-11 11:20:00,51.52,51.53,51.42,51.46,11673.0,47.9358,47.9451,47.8427,47.88,11673.0
2020-12-11 11:25:00,51.45,51.46,51.37,51.39,2732.0,47.8707,47.88,47.7962,47.8148,2732.0
2020-12-11 11:30:00,51.38,51.4,51.27,51.37,6061.0,47.8055,47.8241,47.7032,47.7962,6061.0
2020-12-11 11:35:00,51.37,51.37,51.27,51.27,2906.0,47.7962,47.7962,47.7032,47.7032,2906.0
2020-12-11 11:40:00,51.29,51.3,51.17,51.17,5822.0,47.7218,47.7311,47.6101,47.6101,5822.0
2020-12-11 11:45:00,51.17,51.2,51.15,51.2,5077.0,47.6101,47.638,47.5915,47.638,5077.0
2020-12-11 11:50:00,51.21,51.29,51.19,51.29,4381.0,47.6473,47.7218,47.6287,47.7218,4381.0
2020-12-11 11:55:00,51.3,51.37,51.29,51.37,5832.0,47.7311,47.7962,47.7218,47.7962,5832.0
2020-12-11 12:00:00,51.38,51.39,51.29,51.35,4915.0,47.8055,47.8148,47.7218,47.7776,4915.0
2020-12-11 12:05:00,51.34,51.4,51.33,51.34,2363.0,47.7683,47.8241,47.759,47.7683,2363.0
2020-12-11 12:10:00,51.36,51.39,51.36,51.36,2000.0,47.7869,47.8148,47.7869,47.7869,2000.0
2020-12-11 12:15:00,51.38,51.43,51.37,51.4,4755.0,47.8055,47.852,47.7962,47.8241,4755.0
2020-12-11 12:20:00,51.38,51.39,51.34,51.35,4371.0,47.8055,47.8148,47.7683,47.7776,4371.0
2020-12-11 12:25:00,51.33,51.34,51.26,51.34,5851.0,47.759,47.7683,47.6939,47.7683,5851.0
2020-12-11 12:30:00,51.34,51.36,51.3,51.3,5441.0,47.7683,47.7869,47.7311,47.7311,5441.0
2020-12-11 12:35:00,51.3,51.3,51.17,51.18,4510.0,47.7311,47.7311,47.6101,47.6194,4510.0
2020-12-11 12:40:00,51.16,51.26,51.16,51.24,7586.0,47.6008,47.6939,47.6008,47.6753,7586.0
2020-12-11 12:45:00,51.23,51.32,51.21,51.32,4349.0,47.666,47.7497,47.6473,47.7497,4349.0
2020-12-11 12:50:00,51.34,51.41,51.34,51.36,5862.0,47.7683,47.8334,47.7683,47.7869,5862.0
2020-12-11 12:55:00,51.35,51.39,51.33,51.37,3901.0,47.7776,47.8148,47.759,47.7962,3901.0
2020-12-11 13:00:00,51.34,51.44,51.34,51.43,3823.0,47.7683,47.8613,47.7683,47.852,3823.0
2020-12-11 13:05:00,51.43,51.43,51.39,51.4,2802.0,47.852,47.852,47.8148,47.8241,2802.0
2020-12-11 13:10:00,51.38,51.42,51.35,51.37,6652.0,47.8055,47.8427,47.7776,47.7962,6652.0
2020-12-11 13:15:00,51.4,51.4,51.28,51.29,2599.0,47.8241,47.8241,47.7125,47.7218,2599.0
2020-12-11 13:20:00,51.28,51.28,51.2,51.24,7801.0,47.7125,47.7125,47.638,47.6753,7801.0
2020-12-11 13:25:00,51.23,51.31,51.21,51.29,3240.0,47.666,47.7404,47.6473,47.7218,3240.0
2020-12-11 13:30:00,51.3,51.31,51.24,51.24,1960.0,47.7311,47.7404,47.6753,47.6753,1960.0
2020-12-11 13:35:00,51.25,51.31,51.25,51.27,4466.0,47.6846,47.7404,47.6846,47.7032,4466.0
2020-12-11 13:40:00,51.26,51.26,51.15,51.17,3099.0,47.6939,47.6939,47.5915,47.6101,3099.0
2020-12-11 13:45:00,51.17,51.21,51.17,51.21,3085.0,47.6101,47.6473,47.6101,47.6473,3085.0
2020-12-11 13:50:00,51.19,51.2,51.15,51.15,2100.0,47.6287,47.638,47.5915,47.5915,2100.0
2020-12-11 13:55:00,51.16,51.3,51.15,51.3,3300.0,47.6008,47.7311,47.5915,47.7311,3300.0
2020-12-11 14:00:00,51.31,51.32,51.17,51.18,4400.0,47.7404,47.7497,47.6101,47.6194,4400.0
2020-12-11 14:05:00,51.18,51.22,51.12,51.13,3900.0,47.6194,47.6567,47.5636,47.5729,3900.0
2020-12-11 14:10:00,51.1,51.15,51.1,51.11,3706.0,47.545,47.5915,47.545,47.5543,3706.0
2020-12-11 14:15:00,51.11,51.14,51.07,51.08,5928.0,47.5543,47.5822,47.5171,47.5264,5928.0
2020-12-11 14:20:00,51.07,51.11,51.04,51.11,5924.0,47.5171,47.5543,47.4892,47.5543,5924.0
2020-12-11 14:25:00,51.08,51.1,51.07,51.1,5130.0,47.5264,47.545,47.5171,47.545,5130.0
2020-12-11 14:30:00,51.1,51.2,51.1,51.18,4065.0,47.545,47.638,47.545,47.6194,4065.0
2020-12-11 14:35:00,51.18,51.18,51.06,51.06,4982.0,47.6194,47.6194,47.5078,47.5078,4982.0
2020-12-11 14:40:00,51.05,51.07,51.0,51.01,3315.0,47.4985,47.5171,47.452,47.4613,3315.0
2020-12-11 14:45:00,51.01,51.08,51.01,51.07,4619.0,47.4613,47.5264,47.4613,47.5171,4619.0
2020-12-11 14:50:00,51.07,51.08,51.01,51.01,5302.0,47.5171,47.5264,47.4613,47.4613,5302.0
2020-12-11 14:55:00,51.02,51.04,50.94,51.04,5432.0,47.4706,47.4892,47.3961,47.4892,5432.0
2020-12-11 15:00:00,51.04,51.05,50.94,50.94,9074.0,47.4892,47.4985,47.3961,47.3961,9074.0
2020-12-11 15:05:00,50.93,51.0,50.9,51.0,9257.0,47.3868,47.452,47.3589,47.452,9257.0
2020-12-11 15:10:00,51.03,51.03,50.98,51.02,5886.0,47.4799,47.4799,47.4333,47.4706,5886.0
2020-12-11 15:15:00,51.04,51.06,51.02,51.04,7280.0,47.4892,47.5078,47.4706,47.4892,7280.0
2020-12-11 15:20:00,51.04,51.06,51.01,51.03,11505.0,47.4892,47.5078,47.4613,47.4799,11505.0
2020-12-11 15:25:00,51.04,51.1,51.02,51.1,9817.0,47.4892,47.545,47.4706,47.545,9817.0
2020-12-11 15:30:00,51.1,51.17,51.1,51.15,12559.0,47.545,47.6101,47.545,47.5915,12559.0
2020-12-11 15:35:00,51.16,51.16,51.13,51.14,11829.0,47.6008,47.6008,47.5729,47.5822,11829.0
2020-12-11 15:40:00,51.14,51.17,51.1,51.11,15963.0,47.5822,47.6101,47.545,47.5543,15963.0
2020-12-11 15:45:00,51.12,51.13,51.07,51.11,22636.0,47.5636,47.5729,47.5171,47.5543,22636.0
2020-12-11 15:50:00,51.1,51.15,51.08,51.11,23430.0,47.545,47.5915,47.5264,47.5543,23430.0
2020-12-11 15:55:00,51.12,51.15,51.04,51.05,71297.0,47.5636,47.5915,47.4892,47.4985,71297.0
2020-12-14 09:30:00,50.8,51.17,50.78,51.16,60566.0,47.2659,47.6101,47.2473,47.6008,60566.0
2020-12-14 09:35:00,51.2,51.4,51.2,51.4,18657.0,47.638,47.8241,47.638,47.8241,18657.0
2020-12-14 09:40:00,51.44,51.52,51.28,51.39,42246.0,47.8613,47.9358,47.7125,47.8148,42246.0
2020-12-14 09:45:00,51.39,51.39,51.05,51.14,34675.0,47.8148,47.8148,47.4985,47.5822,34675.0
2020-12-14 09:50:00,51.14,51.2,51.06,51.1,20299.0,47.5822,47.638,47.5078,47.545,20299.0
2020-12-14 09:55:00,51.12,51.17,51.04,51.1,9054.0,47.5636,47.6101,47.4892,47.545,9054.0
2020-12-14 10:00:00,51.13,51.15,50.85,50.9,20158.0,47.5729,47.5915,47.3124,47.3589,20158.0
2020-12-14 10:05:00,50.89,51.0,50.86,50.94,14953.0,47.3496,47.452,47.3217,47.3961,14953.0
2020-12-14 10:10:00,50.92,50.98,50.82,50.93,9200.0,47.3775,47.4333,47.2845,47.3868,9200.0
2020-12-14 10:15:00,50.91,50.99,50.8,50.8,13401.0,47.3682,47.4427,47.2659,47.2659,13401.0
2020-12-14 10:20:00,50.78,50.78,50.7,50.74,6753.0,47.2473,47.2473,47.1728,47.21,6753.0
2020-12-14 10:25:00,50.75,50.85,50.73,50.83,6490.0,47.2193,47.3124,47.2007,47.2938,6490.0
2020-12-14 10:30:00,50.83,50.87,50.7,50.82,6185.0,47.2938,47.331,47.1728,47.2845,6185.0
2020-12-14 10:35:00,50.82,50.86,50.78,50.79,7971.0,47.2845,47.3217,47.2473,47.2566,7971.0
2020-12-14 10:40:00,50.8,50.81,50.71,50.71,4790.0,47.2659,47.2752,47.1821,47.1821,4790.0
2020-12-14 10:45:00,50.7,50.76,50.63,50.7,11419.0,47.1728,47.2287,47.1077,47.1728,11419.0
2020-12-14 10:50:00,50.74,50.78,50.65,50.65,17788.0,47.21,47.2473,47.1263,47.1263,17788.0
2020-12-14 10:55:00,50.65,50.65,50.49,50.51,18243.0,47.1263,47.1263,46.9774,46.996,18243.0
2020-12-14 11:00:00,50.48,50.53,50.38,50.44,8400.0,46.9681,47.0147,46.8751,46.9309,8400.0
2020-12-14 11:05:00,50.45,50.45,50.34,50.39,3840.0,46.9402,46.9402,46.8379,46.8844,3840.0
2020-12-14 11:10:00,50.39,50.6,50.39,50.53,4579.0,46.8844,47.0798,46.8844,47.0147,4579.0
2020-12-14 11:15:00,50.49,50.59,50.49,50.57,8200.0,46.9774,47.0705,46.9774,47.0519,8200.0
2020-12-14 11:20:00,50.48,50.49,50.46,50.47,4477.0,46.9681,46.9774,46.9495,46.9588,4477.0
2020-12-14 11:25:00,50.47,50.48,50.34,50.36,4181.0,46.9588,46.9681,46.8379,46.8565,4181.0
2020-12-14 11:30:00,50.37,50.38,50.33,50.38,6755.0,46.8658,46.8751,46.8286,46.8751,6755.0
2020-12-14 11:35:00,50.37,50.43,50.26,50.29,8432.0,46.8658,46.9216,46.7634,46.7914,8432.0
2020-12-14 11:40:00,50.3,50.3,50.18,50.23,10886.0,46.8007,46.8007,46.689,46.7355,10886.0
2020-12-14 11:45:00,50.23,50.3,50.22,50.27,2093.0,46.7355,46.8007,46.7262,46.7727,2093.0
2020-12-14 11:50:00,50.28,50.36,50.28,50.32,3001.0,46.782,46.8565,46.782,46.8193,3001.0
2020-12-14 11:55:00,50.32,50.41,50.25,50.41,4182.0,46.8193,46.903,46.7541,46.903,4182.0
2020-12-14 12:00:00,50.45,50.46,50.39,50.45,4350.0,46.9402,46.9495,46.8844,46.9402,4350.0
2020-12-14 12:05:00,50.45,50.51,50.43,50.51,6400.0,46.9402,46.996,46.9216,46.996,6400.0
2020-12-14 12:10:00,50.53,50.54,50.42,50.42,4243.0,47.0147,47.024,46.9123,46.9123,4243.0
2020-12-14 12:15:00,50.38,50.41,50.36,50.4,7405.0,46.8751,46.903,46.8565,46.8937,7405.0
2020-12-14 12:20:00,50.39,50.46,50.39,50.44,2764.0,46.8844,46.9495,46.8844,46.9309,2764.0
2020-12-14 12:25:00,50.4,50.45,50.38,50.44,4621.0,46.8937,46.9402,46.8751,46.9309,4621.0
2020-12-14 12:30:00,50.46,50.53,50.46,50.51,3643.0,46.9495,47.0147,46.9495,46.996,3643.0
2020-12-14 12:35:00,50.51,50.57,50.51,50.56,4762.0,46.996,47.0519,46.996,47.0426,4762.0
2020-12-14 12:40:00,50.57,50.57,50.5,50.53,4397.0,47.0519,47.0519,46.9867,47.0147,4397.0
2020-12-14 12:45:00,50.52,50.55,50.49,50.52,3842.0,47.0054,47.0333,46.9774,47.0054,3842.0
2020-12-14 12:50:00,50.53,50.53,50.44,50.45,5837.0,47.0147,47.0147,46.9309,46.9402,5837.0
2020-12-14 12:55:00,50.44,50.47,50.42,50.44,5728.0,46.9309,46.9588,46.9123,46.9309,5728.0
2020-12-14 13:00:00,50.45,50.49,50.43,50.43,8551.0,46.9402,46.9774,46.9216,46.9216,8551.0
2020-12-14 13:05:00,50.41,50.41,50.29,50.32,6398.0,46.903,46.903,46.7914,46.8193,6398.0
2020-12-14 13:10:00,50.31,50.33,50.27,50.31,9559.0,46.81,46.8286,46.7727,46.81,9559.0
2020-12-14 13:15:00,50.3,50.32,50.22,50.28,4464.0,46.8007,46.8193,46.7262,46.782,4464.0
2020-12-14 13:20:00,50.29,50.39,50.27,50.29,6438.0,46.7914,46.8844,46.7727,46.7914,6438.0
2020-12-14 13:25:00,50.26,50.27,50.22,50.22,3438.0,46.7634,46.7727,46.7262,46.7262,3438.0
2020-12-14 13:30:00,50.23,50.35,50.23,50.35,5528.0,46.7355,46.8472,46.7355,46.8472,5528.0
2020-12-14 13:35:00,50.34,50.34,50.29,50.3,2190.0,46.8379,46.8379,46.7914,46.8007,2190.0
2020-12-14 13:40:00,50.33,50.36,50.3,50.3,3000.0,46.8286,46.8565,46.8007,46.8007,3000.0
2020-12-14 13:45:00,50.29,50.33,50.24,50.26,4069.0,46.7914,46.8286,46.7448,46.7634,4069.0
2020-12-14 13:50:00,50.23,50.25,50.23,50.24,940.0,46.7355,46.7541,46.7355,46.7448,940.0
2020-12-14 13:55:00,50.26,50.29,50.26,50.27,2509.0,46.7634,46.7914,46.7634,46.7727,2509.0
2020-12-14 14:00:00,50.3,50.35,50.29,50.31,4589.0,46.8007,46.8472,46.7914,46.81,4589.0
2020-12-14 14:05:00,50.31,50.39,50.31,50.35,1688.0,46.81,46.8844,46.81,46.8472,1688.0
2020-12-14 14:10:00,50.36,50.41,50.35,50.35,3479.0,46.8565,46.903,46.8472,46.8472,3479.0
2020-12-14 14:15:00,50.36,50.41,50.35,50.41,1873.0,46.8565,46.903,46.8472,46.903,1873.0
2020-12-14 14:20:00,50.41,50.47,50.4,50.47,4714.0,46.903,46.9588,46.8937,46.9588,4714.0
2020-12-14 14:25:00,50.46,50.49,50.43,50.45,3506.0,46.9495,46.9774,46.9216,46.9402,3506.0
2020-12-14 14:30:00,50.46,50.54,50.46,50.52,5351.0,46.9495,47.024,46.9495,47.0054,5351.0
2020-12-14 14:35:00,50.52,50.52,50.38,50.39,4718.0,47.0054,47.0054,46.8751,46.8844,4718.0
2020-12-14 14:40:00,50.36,50.37,50.29,50.33,13221.0,46.8565,46.8658,46.7914,46.8286,13221.0
2020-12-14 14:45:00,50.31,50.32,50.26,50.28,9235.0,46.81,46.8193,46.7634,46.782,9235.0
2020-12-14 14:50:00,50.29,50.31,50.25,50.26,12721.0,46.7914,46.81,46.7541,46.7634,12721.0
2020-12-14 14:55:00,50.25,50.27,50.1,50.11,20390.0,46.7541,46.7727,46.6146,46.6239,20390.0
2020-12-14 15:00:00,50.12,50.12,50.02,50.04,14752.0,46.6332,46.6332,46.5401,46.5587,14752.0
2020-12-14 15:05:00,50.03,50.04,49.91,49.94,34398.0,46.5494,46.5587,46.4378,46.4657,34398.0
2020-12-14 15:10:00,49.94,50.0,49.94,49.99,17231.0,46.4657,46.5215,46.4657,46.5122,17231.0
2020-12-14 15:15:00,49.99,50.01,49.96,50.01,12315.0,46.5122,46.5308,46.4843,46.5308,12315.0
2020-12-14 15:20:00,50.01,50.01,49.97,50.0,14940.0,46.5308,46.5308,46.4936,46.5215,14940.0
2020-12-14 15:25:00,50.0,50.06,49.99,50.05,23058.0,46.5215,46.5774,46.5122,46.568,23058.0
2020-12-14 15:30:00,50.04,50.04,49.94,49.94,24106.0,46.5587,46.5587,46.4657,46.4657,24106.0
2020-12-14 15:35:00,49.94,49.94,49.81,49.86,29920.0,46.4657,46.4657,46.3447,46.3913,29920.0
2020-12-14 15:40:00,49.85,49.88,49.78,49.81,33798.0,46.382,46.4099,46.3168,46.3447,33798.0
2020-12-14 15:45:00,49.81,49.84,49.78,49.84,31128.0,46.3447,46.3727,46.3168,46.3727,31128.0
2020-12-14 15:50:00,49.85,49.9,49.79,49.88,37760.0,46.382,46.4285,46.3261,46.4099,37760.0
2020-12-14 15:55:00,49.88,49.91,49.81,49.83,109802.0,46.4099,46.4378,46.3447,46.3634,109802.0
2020-12-15 09:30:00,50.87,51.12,50.79,51.0,98397.0,47.331,47.5636,47.2566,47.452,98397.0
2020-12-15 09:35:00,50.99,51.06,50.86,51.03,39599.0,47.4427,47.5078,47.3217,47.4799,39599.0
2020-12-15 09:40:00,51.04,51.27,51.04,51.22,33385.0,47.4892,47.7032,47.4892,47.6567,33385.0
2020-12-15 09:45:00,51.21,51.48,51.21,51.48,56880.0,47.6473,47.8986,47.6473,47.8986,56880.0
2020-12-15 09:50:00,51.48,51.8,51.48,51.67,36869.0,47.8986,48.1963,47.8986,48.0753,36869.0
2020-12-15 09:55:00,51.67,52.02,51.66,51.66,37454.0,48.0753,48.401,48.066,48.066,37454.0
2020-12-15 10:00:00,51.67,51.8,51.54,51.68,28164.0,48.0753,48.1963,47.9544,48.0846,28164.0
2020-12-15 10:05:00,51.7,51.88,51.7,51.83,18483.0,48.1033,48.2707,48.1033,48.2242,18483.0
2020-12-15 10:10:00,51.82,51.91,51.78,51.8,13666.0,48.2149,48.2986,48.1777,48.1963,13666.0
2020-12-15 10:15:00,51.76,51.76,51.48,51.48,25083.0,48.1591,48.1591,47.8986,47.8986,25083.0
2020-12-15 10:20:00,51.47,51.7,51.44,51.57,21709.0,47.8893,48.1033,47.8613,47.9823,21709.0
2020-12-15 10:25:00,51.54,51.61,51.46,51.46,18497.0,47.9544,48.0195,47.88,47.88,18497.0
2020-12-15 10:30:00,51.44,51.51,51.38,51.45,19444.0,47.8613,47.9265,47.8055,47.8707,19444.0
2020-12-15 10:35:00,51.45,51.51,51.33,51.34,26839.0,47.8707,47.9265,47.759,47.7683,26839.0
2020-12-15 10:40:00,51.33,51.35,51.2,51.27,29441.0,47.759,47.7776,47.638,47.7032,29441.0
2020-12-15 10:45:00,51.28,51.31,51.17,51.21,33172.0,47.7125,47.7404,47.6101,47.6473,33172.0
2020-12-15 10:50:00,51.22,51.24,51.02,51.1,21043.0,47.6567,47.6753,47.4706,47.545,21043.0
2020-12-15 10:55:00,51.08,51.08,50.93,50.96,10447.0,47.5264,47.5264,47.3868,47.4147,10447.0
2020-12-15 11:00:00,50.96,51.08,50.94,50.99,12021.0,47.4147,47.5264,47.3961,47.4427,12021.0
2020-12-15 11:05:00,50.94,51.06,50.81,51.03,16777.0,47.3961,47.5078,47.2752,47.4799,16777.0
2020-12-15 11:10:00,51.02,51.02,50.92,50.97,6766.0,47.4706,47.4706,47.3775,47.424,6766.0
2020-12-15 11:15:00,50.95,51.02,50.9,51.02,7328.0,47.4054,47.4706,47.3589,47.4706,7328.0
2020-12-15 11:20:00,51.01,51.13,50.96,51.1,9625.0,47.4613,47.5729,47.4147,47.545,9625.0
2020-12-15 11:25:00,51.08,51.08,50.96,51.03,11736.0,47.5264,47.5264,47.4147,47.4799,11736.0
2020-12-15 11:30:00,51.01,51.02,50.95,50.97,10067.0,47.4613,47.4706,47.4054,47.424,10067.0
2020-12-15 11:35:00,50.95,51.13,50.95,51.13,9820.0,47.4054,47.5729,47.4054,47.5729,9820.0
2020-12-15 11:40:00,51.13,51.2,51.13,51.14,7000.0,47.5729,47.638,47.5729,47.5822,7000.0
2020-12-15 11:45:00,51.13,51.13,51.08,51.11,4137.0,47.5729,47.5729,47.5264,47.5543,4137.0
2020-12-15 11:50:00,51.1,51.22,51.1,51.22,6986.0,47.545,47.6567,47.545,47.6567,6986.0
2020-12-15 11:55:00,51.22,51.4,51.22,51.4,8654.0,47.6567,47.8241,47.6567,47.8241,8654.0
2020-12-15 12:00:00,51.41,51.42,51.32,51.41,9861.0,47.8334,47.8427,47.7497,47.8334,9861.0
2020-12-15 12:05:00,51.42,51.42,51.33,51.34,7103.0,47.8427,47.8427,47.759,47.7683,7103.0
2020-12-15 12:10:00,51.38,51.39,51.29,51.33,6654.0,47.8055,47.8148,47.7218,47.759,6654.0
2020-12-15 12:15:00,51.32,51.32,51.27,51.32,6579.0,47.7497,47.7497,47.7032,47.7497,6579.0
2020-12-15 12:20:00,51.34,51.37,51.28,51.28,4453.0,47.7683,47.7962,47.7125,47.7125,4453.0
2020-12-15 12:25:00,51.27,51.28,51.24,51.25,5334.0,47.7032,47.7125,47.6753,47.6846,5334.0
2020-12-15 12:30:00,51.25,51.28,51.22,51.26,4208.0,47.6846,47.7125,47.6567,47.6939,4208.0
2020-12-15 12:35:00,51.26,51.28,51.21,51.22,6387.0,47.6939,47.7125,47.6473,47.6567,6387.0
2020-12-15 12:40:00,51.22,51.23,51.17,51.23,3494.0,47.6567,47.666,47.6101,47.666,3494.0
2020-12-15 12:45:00,51.23,51.28,51.16,51.16,5251.0,47.666,47.7125,47.6008,47.6008,5251.0
2020-12-15 12:50:00,51.16,51.17,51.12,51.12,7937.0,47.6008,47.6101,47.5636,47.5636,7937.0
2020-12-15 12:55:00,51.13,51.14,51.11,51.13,5526.0,47.5729,47.5822,47.5543,47.5729,5526.0
2020-12-15 13:00:00,51.15,51.27,51.15,51.26,7169.0,47.5915,47.7032,47.5915,47.6939,7169.0
2020-12-15 13:05:00,51.27,51.35,51.26,51.34,3811.0,47.7032,47.7776,47.6939,47.7683,3811.0
2020-12-15 13:10:00,51.34,51.39,51.33,51.39,5025.0,47.7683,47.8148,47.759,47.8148,5025.0
2020-12-15 13:15:00,51.41,51.46,51.39,51.46,5826.0,47.8334,47.88,47.8148,47.88,5826.0
2020-12-15 13:20:00,51.46,51.48,51.44,51.45,5715.0,47.88,47.8986,47.8613,47.8707,5715.0
2020-12-15 13:25:00,51.44,51.46,51.42,51.42,5924.0,47.8613,47.88,47.8427,47.8427,5924.0
2020-12-15 13:30:00,51.4,51.43,51.34,51.34,6471.0,47.8241,47.852,47.7683,47.7683,6471.0
2020-12-15 13:35:00,51.35,51.38,51.31,51.38,3704.0,47.7776,47.8055,47.7404,47.8055,3704.0
2020-12-15 13:40:00,51.38,51.5,51.38,51.49,5908.0,47.8055,47.9172,47.8055,47.9079,5908.0
2020-12-15 13:45:00,51.5,51.51,51.46,51.46,4069.0,47.9172,47.9265,47.88,47.88,4069.0
2020-12-15 13:50:00,51.44,51.49,51.41,51.49,4205.0,47.8613,47.9079,47.8334,47.9079,4205.0
2020-12-15 13:55:00,51.48,51.48,51.34,51.39,10570.0,47.8986,47.8986,47.7683,47.8148,10570.0
2020-12-15 14:00:00,51.38,51.45,51.33,51.45,4448.0,47.8055,47.8707,47.759,47.8707,4448.0
2020-12-15 14:05:00,51.46,51.51,51.45,51.51,5172.0,47.88,47.9265,47.8707,47.9265,5172.0
2020-12-15 14:10:00,51.51,51.54,51.49,51.53,4153.0,47.9265,47.9544,47.9079,47.9451,4153.0
2020-12-15 14:15:00,51.54,51.57,51.52,51.56,17594.0,47.9544,47.9823,47.9358,47.973,17594.0
2020-12-15 14:20:00,51.56,51.56,51.47,51.53,8813.0,47.973,47.973,47.8893,47.9451,8813.0
2020-12-15 14:25:00,51.55,51.55,51.51,51.52,5418.0,47.9637,47.9637,47.9265,47.9358,5418.0
2020-12-15 14:30:00,51.51,51.55,51.47,51.47,7383.0,47.9265,47.9637,47.8893,47.8893,7383.0
2020-12-15 14:35:00,51.48,51.58,51.48,51.58,10909.0,47.8986,47.9916,47.8986,47.9916,10909.0
2020-12-15 14:40:00,51.6,51.6,51.54,51.57,9779.0,48.0102,48.0102,47.9544,47.9823,9779.0
2020-12-15 14:45:00,51.58,51.63,51.56,51.57,8919.0,47.9916,48.0381,47.973,47.9823,8919.0
2020-12-15 14:50:00,51.58,51.62,51.58,51.6,3756.0,47.9916,48.0288,47.9916,48.0102,3756.0
2020-12-15 14:55:00,51.59,51.69,51.58,51.66,15407.0,48.0009,48.094,47.9916,48.066,15407.0
2020-12-15 15:00:00,51.67,51.79,51.67,51.76,23150.0,48.0753,48.187,48.0753,48.1591,23150.0
2020-12-15 15:05:00,51.77,51.8,51.73,51.75,14181.0,48.1684,48.1963,48.1312,48.1498,14181.0
2020-12-15 15:10:00,51.76,51.9,51.76,51.88,23200.0,48.1591,48.2893,48.1591,48.2707,23200.0
2020-12-15 15:15:00,51.87,51.92,51.85,51.87,18297.0,48.2614,48.308,48.2428,48.2614,18297.0
2020-12-15 15:20:00,51.86,51.91,51.86,51.89,15667.0,48.2521,48.2986,48.2521,48.28,15667.0
2020-12-15 15:25:00,51.89,51.91,51.8,51.88,18625.0,48.28,48.2986,48.1963,48.2707,18625.0
2020-12-15 15:30:00,51.87,51.87,51.7,51.81,44409.0,48.2614,48.2614,48.1033,48.2056,44409.0
2020-12-15 15:35:00,51.81,51.85,51.81,51.84,26201.0,48.2056,48.2428,48.2056,48.2335,26201.0
2020-12-15 15:40:00,51.85,51.88,51.8,51.87,23963.0,48.2428,48.2707,48.1963,48.2614,23963.0
2020-12-15 15:45:00,51.87,51.87,51.79,51.81,38570.0,48.2614,48.2614,48.187,48.2056,38570.0
2020-12-15 15:50:00,51.81,51.85,51.74,51.79,52346.0,48.2056,48.2428,48.1405,48.187,52346.0
2020-12-15 15:55:00,51.79,51.95,51.76,51.83,335541.0,48.187,48.3359,48.1591,48.2242,335541.0
2020-12-16 09:30:00,52.17,52.73,52.12,52.6,80702.0,48.5406,49.0616,48.494,48.9406,80702.0
2020-12-16 09:35:00,52.58,52.64,52.33,52.43,29393.0,48.922,48.9779,48.6894,48.7825,29393.0
2020-12-16 09:40:00,52.44,52.47,52.12,52.22,34508.0,48.7918,48.8197,48.494,48.5871,34508.0
2020-12-16 09:45:00,52.24,52.32,52.06,52.08,16686.0,48.6057,48.6801,48.4382,48.4568,16686.0
2020-12-16 09:50:00,52.18,52.23,52.02,52.03,5254.0,48.5499,48.5964,48.401,48.4103,5254.0
2020-12-16 09:55:00,52.1,52.18,51.93,51.93,12542.0,48.4754,48.5499,48.3173,48.3173,12542.0
2020-12-16 10:00:00,51.9,51.91,51.72,51.88,15035.0,48.2893,48.2986,48.1219,48.2707,15035.0
2020-12-16 10:05:00,51.84,51.97,51.81,51.92,11012.0,48.2335,48.3545,48.2056,48.308,11012.0
2020-12-16 10:10:00,51.92,51.92,51.71,51.92,8985.0,48.308,48.308,48.1126,48.308,8985.0
2020-12-16 10:15:00,51.92,52.1,51.92,52.1,8650.0,48.308,48.4754,48.308,48.4754,8650.0
2020-12-16 10:20:00,52.02,52.07,51.79,52.07,6935.0,48.401,48.4475,48.187,48.4475,6935.0
2020-12-16 10:25:00,52.05,52.23,52.05,52.16,16257.0,48.4289,48.5964,48.4289,48.5313,16257.0
2020-12-16 10:30:00,52.21,52.3,52.19,52.2,10285.0,48.5778,48.6615,48.5592,48.5685,10285.0
2020-12-16 10:35:00,52.3,52.36,52.24,52.34,7099.0,48.6615,48.7173,48.6057,48.6987,7099.0
2020-12-16 10:40:00,52.37,52.37,52.21,52.23,4500.0,48.7266,48.7266,48.5778,48.5964,4500.0
2020-12-16 10:45:00,52.32,52.37,52.31,52.35,3860.0,48.6801,48.7266,48.6708,48.708,3860.0
2020-12-16 10:50:00,52.38,52.44,52.36,52.43,5073.0,48.736,48.7918,48.7173,48.7825,5073.0
2020-12-16 10:55:00,52.44,52.44,52.26,52.34,8059.0,48.7918,48.7918,48.6243,48.6987,8059.0
2020-12-16 11:00:00,52.37,52.4,52.28,52.31,4617.0,48.7266,48.7546,48.6429,48.6708,4617.0
2020-12-16 11:05:00,52.33,52.34,52.26,52.33,7679.0,48.6894,48.6987,48.6243,48.6894,7679.0
2020-12-16 11:10:00,52.33,52.36,52.28,52.36,1950.0,48.6894,48.7173,48.6429,48.7173,1950.0
2020-12-16 11:15:00,52.36,52.37,52.33,52.33,3250.0,48.7173,48.7266,48.6894,48.6894,3250.0
2020-12-16 11:20:00,52.35,52.52,52.35,52.5,4100.0,48.708,48.8662,48.708,48.8476,4100.0
2020-12-16 11:25:00,52.52,52.52,52.44,52.46,4259.0,48.8662,48.8662,48.7918,48.8104,4259.0
2020-12-16 11:30:00,52.47,52.47,52.26,52.26,4800.0,48.8197,48.8197,48.6243,48.6243,4800.0
2020-12-16 11:35:00,52.25,52.26,52.08,52.08,5764.0,48.615,48.6243,48.4568,48.4568,5764.0
2020-12-16 11:40:00,52.06,52.16,52.04,52.15,6502.0,48.4382,48.5313,48.4196,48.522,6502.0
2020-12-16 11:45:00,52.13,52.2,52.11,52.17,5400.0,48.5033,48.5685,48.4847,48.5406,5400.0
2020-12-16 11:50:00,52.15,52.21,52.12,52.13,5526.0,48.522,48.5778,48.494,48.5033,5526.0
2020-12-16 11:55:00,52.12,52.15,52.11,52.13,6150.0,48.494,48.522,48.4847,48.5033,6150.0
2020-12-16 12:00:00,52.13,52.15,52.02,52.05,10231.0,48.5033,48.522,48.401,48.4289,10231.0
2020-12-16 12:05:00,52.03,52.06,51.97,52.04,7463.0,48.4103,48.4382,48.3545,48.4196,7463.0
2020-12-16 12:10:00,52.02,52.04,52.01,52.04,5120.0,48.401,48.4196,48.3917,48.4196,5120.0
2020-12-16 12:15:00,52.07,52.09,52.05,52.05,2209.0,48.4475,48.4661,48.4289,48.4289,2209.0
2020-12-16 12:20:00,52.07,52.15,52.06,52.13,2139.0,48.4475,48.522,48.4382,48.5033,2139.0
2020-12-16 12:25:00,52.15,52.15,52.08,52.09,3266.0,48.522,48.522,48.4568,48.4661,3266.0
2020-12-16 12:30:00,52.08,52.18,52.08,52.16,2033.0,48.4568,48.5499,48.4568,48.5313,2033.0
2020-12-16 12:35:00,52.16,52.21,52.15,52.2,2428.0,48.5313,48.5778,48.522,48.5685,2428.0
2020-12-16 12:40:00,52.19,52.19,52.12,52.12,1200.0,48.5592,48.5592,48.494,48.494,1200.0
2020-12-16 12:45:00,52.12,52.17,52.07,52.17,2544.0,48.494,48.5406,48.4475,48.5406,2544.0
2020-12-16 12:50:00,52.14,52.17,52.1,52.12,1450.0,48.5126,48.5406,48.4754,48.494,1450.0
2020-12-16 12:55:00,52.09,52.19,52.09,52.19,1199.0,48.4661,48.5592,48.4661,48.5592,1199.0
2020-12-16 13:00:00,52.19,52.31,52.19,52.28,1620.0,48.5592,48.6708,48.5592,48.6429,1620.0
2020-12-16 13:05:00,52.32,52.33,52.28,52.31,1940.0,48.6801,48.6894,48.6429,48.6708,1940.0
2020-12-16 13:10:00,52.32,52.37,52.29,52.36,3945.0,48.6801,48.7266,48.6522,48.7173,3945.0
2020-12-16 13:15:00,52.36,52.37,52.28,52.33,4625.0,48.7173,48.7266,48.6429,48.6894,4625.0
2020-12-16 13:20:00,52.34,52.37,52.29,52.29,4013.0,48.6987,48.7266,48.6522,48.6522,4013.0
2020-12-16 13:25:00,52.3,52.31,52.24,52.27,4008.0,48.6615,48.6708,48.6057,48.6336,4008.0
2020-12-16 13:30:00,52.29,52.38,52.29,52.35,6798.0,48.6522,48.736,48.6522,48.708,6798.0
2020-12-16 13:35:00,52.36,52.37,52.32,52.33,3612.0,48.7173,48.7266,48.6801,48.6894,3612.0
2020-12-16 13:40:00,52.33,52.4,52.32,52.4,3455.0,48.6894,48.7546,48.6801,48.7546,3455.0
2020-12-16 13:45:00,52.39,52.4,52.34,52.39,2897.0,48.7453,48.7546,48.6987,48.7453,2897.0
2020-12-16 13:50:00,52.4,52.44,52.35,52.37,8708.0,48.7546,48.7918,48.708,48.7266,8708.0
2020-12-16 13:55:00,52.37,52.39,52.26,52.26,7900.0,48.7266,48.7453,48.6243,48.6243,7900.0
2020-12-16 14:00:00,52.3,52.4,51.99,52.02,12958.0,48.6615,48.7546,48.3731,48.401,12958.0
2020-12-16 14:05:00,52.01,52.02,51.89,51.99,13158.0,48.3917,48.401,48.28,48.3731,13158.0
2020-12-16 14:10:00,51.99,52.01,51.76,51.76,15589.0,48.3731,48.3917,48.1591,48.1591,15589.0
2020-12-16 14:15:00,51.77,51.77,51.58,51.65,13301.0,48.1684,48.1684,47.9916,48.0567,13301.0
2020-12-16 14:20:00,51.64,51.87,51.62,51.85,7000.0,48.0474,48.2614,48.0288,48.2428,7000.0
2020-12-16 14:25:00,51.88,51.93,51.84,51.87,3480.0,48.2707,48.3173,48.2335,48.2614,3480.0
2020-12-16 14:30:00,51.89,52.17,51.85,52.17,12335.0,48.28,48.5406,48.2428,48.5406,12335.0
2020-12-16 14:35:00,52.17,52.34,52.1,52.33,11755.0,48.5406,48.6987,48.4754,48.6894,11755.0
2020-12-16 14:40:00,52.29,52.45,52.25,52.44,10602.0,48.6522,48.8011,48.615,48.7918,10602.0
2020-12-16 14:45:00,52.46,52.51,52.45,52.51,5000.0,48.8104,48.8569,48.8011,48.8569,5000.0
2020-12-16 14:50:00,52.53,52.75,52.52,52.75,16716.0,48.8755,49.0802,48.8662,49.0802,16716.0
2020-12-16 14:55:00,52.72,52.92,52.68,52.86,20620.0,49.0523,49.2384,49.0151,49.1826,20620.0
2020-12-16 15:00:00,52.87,53.06,52.81,53.0,31090.0,49.1919,49.3686,49.136,49.3128,31090.0
2020-12-16 15:05:00,53.01,53.06,52.85,52.89,26859.0,49.3221,49.3686,49.1733,49.2105,26859.0
2020-12-16 15:10:00,52.89,52.98,52.87,52.98,25098.0,49.2105,49.2942,49.1919,49.2942,25098.0
2020-12-16 15:15:00,52.99,53.04,52.85,52.97,21682.0,49.3035,49.35,49.1733,49.2849,21682.0
2020-12-16 15:20:00,52.98,53.11,52.97,53.1,15689.0,49.2942,49.4152,49.2849,49.4059,15689.0
2020-12-16 15:25:00,53.1,53.14,53.03,53.03,17464.0,49.4059,49.4431,49.3407,49.3407,17464.0
2020-12-16 15:30:00,53.03,53.14,53.01,53.1,30779.0,49.3407,49.4431,49.3221,49.4059,30779.0
2020-12-16 15:35:00,53.1,53.13,53.01,53.08,24948.0,49.4059,49.4338,49.3221,49.3873,24948.0
2020-12-16 15:40:00,53.09,53.12,53.07,53.09,24111.0,49.3966,49.4245,49.3779,49.3966,24111.0
2020-12-16 15:45:00,53.09,53.26,53.07,53.26,40252.0,49.3966,49.5547,49.3779,49.5547,40252.0
2020-12-16 15:50:00,53.26,53.26,53.14,53.2,45503.0,49.5547,49.5547,49.4431,49.4989,45503.0
2020-12-16 15:55:00,53.21,53.28,53.16,53.16,97157.0,49.5082,49.5733,49.4617,49.4617,97157.0
2020-12-17 09:30:00,54.74,55.06,54.5,54.97,144138.0,50.9318,51.2295,50.7085,51.1458,144138.0
2020-12-17 09:35:00,54.95,55.43,54.94,55.43,43027.0,51.1272,51.5738,51.1179,51.5738,43027.0
2020-12-17 09:40:00,55.4,55.62,55.39,55.4,66919.0,51.5459,51.7505,51.5365,51.5459,66919.0
2020-12-17 09:45:00,55.42,55.72,55.37,55.71,47614.0,51.5645,51.8436,51.5179,51.8343,47614.0
2020-12-17 09:50:00,55.73,55.96,55.55,55.58,34091.0,51.8529,52.0669,51.6854,51.7133,34091.0
2020-12-17 09:55:00,55.56,55.59,55.19,55.47,45921.0,51.6947,51.7226,51.3505,51.611,45921.0
2020-12-17 10:00:00,55.48,55.67,55.4,55.59,37742.0,51.6203,51.7971,51.5459,51.7226,37742.0
2020-12-17 10:05:00,55.55,55.62,55.37,55.55,27340.0,51.6854,51.7505,51.5179,51.6854,27340.0
2020-12-17 10:10:00,55.55,55.63,55.49,55.58,17608.0,51.6854,51.7599,51.6296,51.7133,17608.0
2020-12-17 10:15:00,55.57,55.65,55.51,55.59,25404.0,51.704,51.7785,51.6482,51.7226,25404.0
2020-12-17 10:20:00,55.59,55.62,55.28,55.29,27294.0,51.7226,51.7505,51.4342,51.4435,27294.0
2020-12-17 10:25:00,55.27,55.36,55.17,55.22,17118.0,51.4249,51.5086,51.3319,51.3784,17118.0
2020-12-17 10:30:00,55.23,55.23,54.94,54.94,25764.0,51.3877,51.3877,51.1179,51.1179,25764.0
2020-12-17 10:35:00,54.95,54.97,54.82,54.84,29365.0,51.1272,51.1458,51.0062,51.0248,29365.0
2020-12-17 10:40:00,54.85,54.95,54.72,54.82,18040.0,51.0341,51.1272,50.9132,51.0062,18040.0
2020-12-17 10:45:00,54.87,54.98,54.85,54.9,15986.0,51.0527,51.1551,51.0341,51.0806,15986.0
2020-12-17 10:50:00,54.91,55.05,54.89,55.05,18271.0,51.0899,51.2202,51.0713,51.2202,18271.0
2020-12-17 10:55:00,55.06,55.19,55.06,55.11,24671.0,51.2295,51.3505,51.2295,51.276,24671.0
2020-12-17 11:00:00,55.07,55.07,54.93,54.93,9884.0,51.2388,51.2388,51.1085,51.1085,9884.0
2020-12-17 11:05:00,54.95,54.96,54.77,54.9,12209.0,51.1272,51.1365,50.9597,51.0806,12209.0
2020-12-17 11:10:00,54.89,54.89,54.76,54.78,11362.0,51.0713,51.0713,50.9504,50.969,11362.0
2020-12-17 11:15:00,54.75,54.81,54.6,54.67,15695.0,50.9411,50.9969,50.8015,50.8666,15695.0
2020-12-17 11:20:00,54.65,54.75,54.57,54.75,10965.0,50.848,50.9411,50.7736,50.9411,10965.0
2020-12-17 11:25:00,54.77,54.92,54.71,54.91,7903.0,50.9597,51.0992,50.9039,51.0899,7903.0
2020-12-17 11:30:00,54.91,54.91,54.79,54.82,11351.0,51.0899,51.0899,50.9783,51.0062,11351.0
2020-12-17 11:35:00,54.79,54.81,54.69,54.69,11195.0,50.9783,50.9969,50.8852,50.8852,11195.0
2020-12-17 11:40:00,54.7,54.81,54.6,54.8,9654.0,50.8946,50.9969,50.8015,50.9876,9654.0
2020-12-17 11:45:00,54.81,54.92,54.78,54.9,7988.0,50.9969,51.0992,50.969,51.0806,7988.0
2020-12-17 11:50:00,54.89,55.05,54.83,55.0,11591.0,51.0713,51.2202,51.0155,51.1737,11591.0
2020-12-17 11:55:00,55.01,55.01,54.85,54.9,6832.0,51.183,51.183,51.0341,51.0806,6832.0
2020-12-17 12:00:00,54.91,55.07,54.9,55.03,5574.0,51.0899,51.2388,51.0806,51.2016,5574.0
2020-12-17 12:05:00,55.05,55.08,54.98,55.01,8488.0,51.2202,51.2481,51.1551,51.183,8488.0
2020-12-17 12:10:00,55.0,55.0,54.9,54.94,7288.0,51.1737,51.1737,51.0806,51.1179,7288.0
2020-12-17 12:15:00,54.95,54.99,54.83,54.85,9837.0,51.1272,51.1644,51.0155,51.0341,9837.0
2020-12-17 12:20:00,54.88,55.01,54.84,54.97,8287.0,51.062,51.183,51.0248,51.1458,8287.0
2020-12-17 12:25:00,54.97,55.11,54.97,55.11,7097.0,51.1458,51.276,51.1458,51.276,7097.0
2020-12-17 12:30:00,55.13,55.17,55.08,55.08,6565.0,51.2946,51.3319,51.2481,51.2481,6565.0
2020-12-17 12:35:00,55.09,55.09,55.03,55.07,10621.0,51.2574,51.2574,51.2016,51.2388,10621.0
2020-12-17 12:40:00,55.05,55.15,55.01,55.15,3723.0,51.2202,51.3132,51.183,51.3132,3723.0
2020-12-17 12:45:00,55.16,55.19,55.13,55.18,2678.0,51.3225,51.3505,51.2946,51.3412,2678.0
2020-12-17 12:50:00,55.13,55.22,55.13,55.19,5494.0,51.2946,51.3784,51.2946,51.3505,5494.0
2020-12-17 12:55:00,55.22,55.28,55.21,55.23,6893.0,51.3784,51.4342,51.3691,51.3877,6893.0
2020-12-17 13:00:00,55.23,55.33,55.23,55.3,10945.0,51.3877,51.4807,51.3877,51.4528,10945.0
2020-12-17 13:05:00,55.31,55.32,55.17,55.19,6101.0,51.4621,51.4714,51.3319,51.3505,6101.0
2020-12-17 13:10:00,55.2,55.24,55.11,55.11,4258.0,51.3598,51.397,51.276,51.276,4258.0
2020-12-17 13:15:00,55.12,55.12,55.03,55.03,13643.0,51.2853,51.2853,51.2016,51.2016,13643.0
2020-12-17 13:20:00,54.99,54.99,54.85,54.91,7921.0,51.1644,51.1644,51.0341,51.0899,7921.0
2020-12-17 13:25:00,54.89,54.99,54.87,54.97,8826.0,51.0713,51.1644,51.0527,51.1458,8826.0
2020-12-17 13:30:00,54.96,54.96,54.86,54.88,9953.0,51.1365,51.1365,51.0434,51.062,9953.0
2020-12-17 13:35:00,54.88,55.03,54.83,55.02,6753.0,51.062,51.2016,51.0155,51.1923,6753.0
2020-12-17 13:40:00,55.01,55.03,54.94,55.03,3569.0,51.183,51.2016,51.1179,51.2016,3569.0
2020-12-17 13:45:00,55.05,55.17,55.05,55.07,5950.0,51.2202,51.3319,51.2202,51.2388,5950.0
2020-12-17 13:50:00,55.04,55.09,54.99,55.0,6527.0,51.2109,51.2574,51.1644,51.1737,6527.0
2020-12-17 13:55:00,55.01,55.09,54.98,55.09,4596.0,51.183,51.2574,51.1551,51.2574,4596.0
2020-12-17 14:00:00,55.09,55.22,55.09,55.16,15019.0,51.2574,51.3784,51.2574,51.3225,15019.0
2020-12-17 14:05:00,55.16,55.26,55.14,55.24,11820.0,51.3225,51.4156,51.3039,51.397,11820.0
2020-12-17 14:10:00,55.25,55.34,55.21,55.33,12215.0,51.4063,51.49,51.3691,51.4807,12215.0
2020-12-17 14:15:00,55.33,55.38,55.33,55.35,8919.0,51.4807,51.5272,51.4807,51.4993,8919.0
2020-12-17 14:20:00,55.35,55.44,55.35,55.42,13332.0,51.4993,51.5831,51.4993,51.5645,13332.0
2020-12-17 14:25:00,55.42,55.46,55.35,55.45,10042.0,51.5645,51.6017,51.4993,51.5924,10042.0
2020-12-17 14:30:00,55.44,55.47,55.39,55.41,16803.0,51.5831,51.611,51.5365,51.5552,16803.0
2020-12-17 14:35:00,55.39,55.45,55.33,55.45,9389.0,51.5365,51.5924,51.4807,51.5924,9389.0
2020-12-17 14:40:00,55.44,55.46,55.36,55.42,7341.0,51.5831,51.6017,51.5086,51.5645,7341.0
2020-12-17 14:45:00,55.45,55.45,55.28,55.28,8823.0,51.5924,51.5924,51.4342,51.4342,8823.0
2020-12-17 14:50:00,55.3,55.35,55.26,55.29,8278.0,51.4528,51.4993,51.4156,51.4435,8278.0
2020-12-17 14:55:00,55.32,55.35,55.27,55.31,7349.0,51.4714,51.4993,51.4249,51.4621,7349.0
2020-12-17 15:00:00,55.32,55.37,55.29,55.29,11147.0,51.4714,51.5179,51.4435,51.4435,11147.0
2020-12-17 15:05:00,55.29,55.32,55.22,55.22,13936.0,51.4435,51.4714,51.3784,51.3784,13936.0
2020-12-17 15:10:00,55.24,55.32,55.22,55.28,6211.0,51.397,51.4714,51.3784,51.4342,6211.0
2020-12-17 15:15:00,55.27,55.37,55.27,55.37,7718.0,51.4249,51.5179,51.4249,51.5179,7718.0
2020-12-17 15:20:00,55.38,55.44,55.37,55.44,16655.0,51.5272,51.5831,51.5179,51.5831,16655.0
2020-12-17 15:25:00,55.44,55.5,55.44,55.49,11922.0,51.5831,51.6389,51.5831,51.6296,11922.0
2020-12-17 15:30:00,55.49,55.56,55.44,55.56,30443.0,51.6296,51.6947,51.5831,51.6947,30443.0
2020-12-17 15:35:00,55.57,55.58,55.46,55.54,20669.0,51.704,51.7133,51.6017,51.6761,20669.0
2020-12-17 15:40:00,55.55,55.56,55.43,55.43,31269.0,51.6854,51.6947,51.5738,51.5738,31269.0
2020-12-17 15:45:00,55.42,55.46,55.37,55.44,23503.0,51.5645,51.6017,51.5179,51.5831,23503.0
2020-12-17 15:50:00,55.44,55.47,55.41,55.46,24179.0,51.5831,51.611,51.5552,51.6017,24179.0
2020-12-17 15:55:00,55.46,55.68,55.46,55.66,255802.0,51.6017,51.8064,51.6017,51.7878,255802.0
2020-12-18 09:30:00,55.46,55.46,54.96,55.02,67167.0,51.6017,51.6017,51.1365,51.1923,67167.0
2020-12-18 09:35:00,54.99,55.13,54.8,54.83,36936.0,51.1644,51.2946,50.9876,51.0155,36936.0
2020-12-18 09:40:00,54.85,54.97,54.69,54.97,22347.0,51.0341,51.1458,50.8852,51.1458,22347.0
2020-12-18 09:45:00,54.98,55.12,54.91,54.94,19140.0,51.1551,51.2853,51.0899,51.1179,19140.0
2020-12-18 09:50:00,54.99,55.02,54.67,54.74,14691.0,51.1644,51.1923,50.8666,50.9318,14691.0
2020-12-18 09:55:00,54.76,55.1,54.75,55.1,8838.0,50.9504,51.2667,50.9411,51.2667,8838.0
2020-12-18 10:00:00,55.11,55.11,54.9,54.9,18705.0,51.276,51.276,51.0806,51.0806,18705.0
2020-12-18 10:05:00,54.94,55.12,54.92,55.1,9923.0,51.1179,51.2853,51.0992,51.2667,9923.0
2020-12-18 10:10:00,55.13,55.34,55.1,55.27,12254.0,51.2946,51.49,51.2667,51.4249,12254.0
2020-12-18 10:15:00,55.35,55.37,55.25,55.27,5000.0,51.4993,51.5179,51.4063,51.4249,5000.0
2020-12-18 10:20:00,55.26,55.43,55.19,55.19,10767.0,51.4156,51.5738,51.3505,51.3505,10767.0
2020-12-18 10:25:00,55.21,55.34,55.2,55.26,4950.0,51.3691,51.49,51.3598,51.4156,4950.0
2020-12-18 10:30:00,55.32,55.37,55.28,55.35,3300.0,51.4714,51.5179,51.4342,51.4993,3300.0
2020-12-18 10:35:00,55.36,55.36,55.27,55.28,4650.0,51.5086,51.5086,51.4249,51.4342,4650.0
2020-12-18 10:40:00,55.32,55.41,55.32,55.37,2000.0,51.4714,51.5552,51.4714,51.5179,2000.0
2020-12-18 10:45:00,55.39,55.39,55.23,55.25,2560.0,51.5365,51.5365,51.3877,51.4063,2560.0
2020-12-18 10:50:00,55.27,55.28,55.07,55.11,6701.0,51.4249,51.4342,51.2388,51.276,6701.0
2020-12-18 10:55:00,55.13,55.35,55.13,55.33,8690.0,51.2946,51.4993,51.2946,51.4807,8690.0
2020-12-18 11:00:00,55.4,55.44,55.36,55.44,1939.0,51.5459,51.5831,51.5086,51.5831,1939.0
2020-12-18 11:05:00,55.44,55.57,55.44,55.53,5390.0,51.5831,51.704,51.5831,51.6668,5390.0
2020-12-18 11:10:00,55.48,55.48,55.27,55.38,2787.0,51.6203,51.6203,51.4249,51.5272,2787.0
2020-12-18 11:15:00,55.36,55.36,55.16,55.21,5066.0,51.5086,51.5086,51.3225,51.3691,5066.0
2020-12-18 11:20:00,55.25,55.25,55.12,55.19,3201.0,51.4063,51.4063,51.2853,51.3505,3201.0
2020-12-18 11:25:00,55.22,55.25,55.18,55.25,2137.0,51.3784,51.4063,51.3412,51.4063,2137.0
2020-12-18 11:30:00,55.24,55.26,55.15,55.18,3100.0,51.397,51.4156,51.3132,51.3412,3100.0
2020-12-18 11:35:00,55.16,55.24,55.16,55.23,1234.0,51.3225,51.397,51.3225,51.3877,1234.0
2020-12-18 11:40:00,55.24,55.29,55.16,55.29,2519.0,51.397,51.4435,51.3225,51.4435,2519.0
2020-12-18 11:45:00,55.3,55.3,55.2,55.29,1800.0,51.4528,51.4528,51.3598,51.4435,1800.0
2020-12-18 11:50:00,55.29,55.33,55.28,55.33,785.0,51.4435,51.4807,51.4342,51.4807,785.0
2020-12-18 11:55:00,55.33,55.45,55.33,55.45,2348.0,51.4807,51.5924,51.4807,51.5924,2348.0
2020-12-18 12:00:00,55.42,55.46,55.4,55.46,1200.0,51.5645,51.6017,51.5459,51.6017,1200.0
2020-12-18 12:05:00,55.46,55.47,55.42,55.45,2348.0,51.6017,51.611,51.5645,51.5924,2348.0
2020-12-18 12:10:00,55.44,55.45,55.37,55.37,1350.0,51.5831,51.5924,51.5179,51.5179,1350.0
2020-12-18 12:15:00,55.4,55.44,55.4,55.43,1800.0,51.5459,51.5831,51.5459,51.5738,1800.0
2020-12-18 12:20:00,55.44,55.49,55.41,55.49,2900.0,51.5831,51.6296,51.5552,51.6296,2900.0
2020-12-18 12:25:00,55.49,55.5,55.44,55.49,2193.0,51.6296,51.6389,51.5831,51.6296,2193.0
2020-12-18 12:30:00,55.49,55.49,55.4,55.4,2700.0,51.6296,51.6296,51.5459,51.5459,2700.0
2020-12-18 12:35:00,55.4,55.4,55.32,55.32,2622.0,51.5459,51.5459,51.4714,51.4714,2622.0
2020-12-18 12:40:00,55.31,55.32,55.3,55.32,800.0,51.4621,51.4714,51.4528,51.4714,800.0
2020-12-18 12:45:00,55.25,55.25,55.18,55.18,3811.0,51.4063,51.4063,51.3412,51.3412,3811.0
2020-12-18 12:50:00,55.19,55.21,55.16,55.16,1752.0,51.3505,51.3691,51.3225,51.3225,1752.0
2020-12-18 12:55:00,55.16,55.22,55.16,55.2,4659.0,51.3225,51.3784,51.3225,51.3598,4659.0
2020-12-18 13:00:00,55.19,55.24,55.13,55.23,4445.0,51.3505,51.397,51.2946,51.3877,4445.0
2020-12-18 13:05:00,55.22,55.28,55.22,55.27,3495.0,51.3784,51.4342,51.3784,51.4249,3495.0
2020-12-18 13:10:00,55.28,55.28,55.22,55.26,5101.0,51.4342,51.4342,51.3784,51.4156,5101.0
2020-12-18 13:15:00,55.22,55.24,55.21,55.24,1900.0,51.3784,51.397,51.3691,51.397,1900.0
2020-12-18 13:20:00,55.23,55.23,55.1,55.12,3900.0,51.3877,51.3877,51.2667,51.2853,3900.0
2020-12-18 13:25:00,55.13,55.16,55.1,55.1,4630.0,51.2946,51.3225,51.2667,51.2667,4630.0
2020-12-18 13:30:00,55.11,55.13,55.1,55.13,2500.0,51.276,51.2946,51.2667,51.2946,2500.0
2020-12-18 13:35:00,55.16,55.17,55.1,55.13,2050.0,51.3225,51.3319,51.2667,51.2946,2050.0
2020-12-18 13:40:00,55.16,55.18,55.13,55.15,4400.0,51.3225,51.3412,51.2946,51.3132,4400.0
2020-12-18 13:45:00,55.17,55.17,55.1,55.11,6482.0,51.3319,51.3319,51.2667,51.276,6482.0
2020-12-18 13:50:00,55.1,55.1,54.98,55.04,8941.0,51.2667,51.2667,51.1551,51.2109,8941.0
2020-12-18 13:55:00,55.03,55.13,55.02,55.13,7263.0,51.2016,51.2946,51.1923,51.2946,7263.0
2020-12-18 14:00:00,55.11,55.14,55.05,55.06,4625.0,51.276,51.3039,51.2202,51.2295,4625.0
2020-12-18 14:05:00,55.07,55.16,55.07,55.16,5963.0,51.2388,51.3225,51.2388,51.3225,5963.0
2020-12-18 14:10:00,55.17,55.17,55.02,55.02,3650.0,51.3319,51.3319,51.1923,51.1923,3650.0
2020-12-18 14:15:00,55.03,55.07,55.0,55.05,6478.0,51.2016,51.2388,51.1737,51.2202,6478.0
2020-12-18 14:20:00,55.05,55.08,55.04,55.05,3022.0,51.2202,51.2481,51.2109,51.2202,3022.0
2020-12-18 14:25:00,55.07,55.13,55.07,55.11,3900.0,51.2388,51.2946,51.2388,51.276,3900.0
2020-12-18 14:30:00,55.1,55.14,55.09,55.11,5673.0,51.2667,51.3039,51.2574,51.276,5673.0
2020-12-18 14:35:00,55.14,55.14,55.04,55.04,3522.0,51.3039,51.3039,51.2109,51.2109,3522.0
2020-12-18 14:40:00,55.1,55.15,55.08,55.11,5867.0,51.2667,51.3132,51.2481,51.276,5867.0
2020-12-18 14:45:00,55.11,55.11,55.03,55.05,7849.0,51.276,51.276,51.2016,51.2202,7849.0
2020-12-18 14:50:00,55.04,55.04,54.87,54.9,14068.0,51.2109,51.2109,51.0527,51.0806,14068.0
2020-12-18 14:55:00,54.89,54.89,54.75,54.81,17530.0,51.0713,51.0713,50.9411,50.9969,17530.0
2020-12-18 15:00:00,54.82,54.89,54.7,54.7,22319.0,51.0062,51.0713,50.8946,50.8946,22319.0
2020-12-18 15:05:00,54.7,54.76,54.67,54.69,11800.0,50.8946,50.9504,50.8666,50.8852,11800.0
2020-12-18 15:10:00,54.7,54.91,54.65,54.88,14736.0,50.8946,51.0899,50.848,51.062,14736.0
2020-12-18 15:15:00,54.89,54.94,54.85,54.9,5261.0,51.0713,51.1179,51.0341,51.0806,5261.0
2020-12-18 15:20:00,54.9,54.91,54.73,54.79,11906.0,51.0806,51.0899,50.9225,50.9783,11906.0
2020-12-18 15:25:00,54.79,54.8,54.74,54.79,4762.0,50.9783,50.9876,50.9318,50.9783,4762.0
2020-12-18 15:30:00,54.82,54.86,54.8,54.81,9196.0,51.0062,51.0434,50.9876,50.9969,9196.0
2020-12-18 15:35:00,54.8,54.82,54.7,54.79,6869.0,50.9876,51.0062,50.8946,50.9783,6869.0
2020-12-18 15:40:00,54.79,54.79,54.61,54.68,18995.0,50.9783,50.9783,50.8108,50.8759,18995.0
2020-12-18 15:45:00,54.68,54.69,54.57,54.63,44269.0,50.8759,50.8852,50.7736,50.8294,44269.0
2020-12-18 15:50:00,54.63,54.64,54.53,54.6,92108.0,50.8294,50.8387,50.7364,50.8015,92108.0
2020-12-18 15:55:00,54.59,54.65,54.34,54.41,258766.0,50.7922,50.848,50.5596,50.6247,258766.0
2020-12-21 09:30:00,53.59,54.04,53.43,53.93,78641.0,50.648,51.0733,50.4968,50.9693,78641.0
2020-12-21 09:35:00,54.0,54.04,53.71,53.74,39690.0,51.0355,51.0733,50.7614,50.7897,39690.0
2020-12-21 09:40:00,53.76,53.95,53.76,53.86,16940.0,50.8086,50.9882,50.8086,50.9032,16940.0
2020-12-21 09:45:00,53.87,54.14,53.81,53.99,21747.0,50.9126,51.1678,50.8559,51.026,21747.0
2020-12-21 09:50:00,53.97,54.09,53.8,54.02,19166.0,51.0071,51.1205,50.8465,51.0544,19166.0
2020-12-21 09:55:00,53.99,54.17,53.94,54.15,13564.0,51.026,51.1961,50.9788,51.1772,13564.0
2020-12-21 10:00:00,54.17,54.48,54.16,54.37,21672.0,51.1961,51.4891,51.1867,51.3852,21672.0
2020-12-21 10:05:00,54.31,54.31,54.1,54.21,25386.0,51.3285,51.3285,51.13,51.2339,25386.0
2020-12-21 10:10:00,54.22,54.26,54.12,54.19,8648.0,51.2434,51.2812,51.1489,51.215,8648.0
2020-12-21 10:15:00,54.15,54.22,54.09,54.15,12677.0,51.1772,51.2434,51.1205,51.1772,12677.0
2020-12-21 10:20:00,54.19,54.4,54.16,54.37,14208.0,51.215,51.4135,51.1867,51.3852,14208.0
2020-12-21 10:25:00,54.28,54.45,54.15,54.45,17609.0,51.3001,51.4608,51.1772,51.4608,17609.0
2020-12-21 10:30:00,54.43,54.61,54.42,54.55,17244.0,51.4419,51.612,51.4324,51.5553,17244.0
2020-12-21 10:35:00,54.56,54.72,54.46,54.65,23866.0,51.5647,51.7159,51.4702,51.6498,23866.0
2020-12-21 10:40:00,54.63,54.65,54.51,54.59,7346.0,51.6309,51.6498,51.5175,51.5931,7346.0
2020-12-21 10:45:00,54.6,54.6,54.47,54.49,3716.0,51.6025,51.6025,51.4797,51.4986,3716.0
2020-12-21 10:50:00,54.51,54.54,54.39,54.4,6854.0,51.5175,51.5458,51.4041,51.4135,6854.0
2020-12-21 10:55:00,54.42,54.47,54.35,54.35,3744.0,51.4324,51.4797,51.3663,51.3663,3744.0
2020-12-21 11:00:00,54.38,54.39,54.29,54.33,3582.0,51.3946,51.4041,51.3096,51.3474,3582.0
2020-12-21 11:05:00,54.33,54.33,54.11,54.18,6816.0,51.3474,51.3474,51.1394,51.2056,6816.0
2020-12-21 11:10:00,54.23,54.39,54.22,54.34,9084.0,51.2528,51.4041,51.2434,51.3568,9084.0
2020-12-21 11:15:00,54.34,54.56,54.28,54.54,14487.0,51.3568,51.5647,51.3001,51.5458,14487.0
2020-12-21 11:20:00,54.52,54.61,54.51,54.58,12102.0,51.5269,51.612,51.5175,51.5836,12102.0
2020-12-21 11:25:00,54.58,54.58,54.48,54.5,16022.0,51.5836,51.5836,51.4891,51.508,16022.0
2020-12-21 11:30:00,54.54,54.6,54.48,54.6,9222.0,51.5458,51.6025,51.4891,51.6025,9222.0
2020-12-21 11:35:00,54.61,54.67,54.53,54.6,17240.0,51.612,51.6687,51.5364,51.6025,17240.0
2020-12-21 11:40:00,54.61,54.62,54.49,54.49,4602.0,51.612,51.6214,51.4986,51.4986,4602.0
2020-12-21 11:45:00,54.53,54.56,54.49,54.51,7315.0,51.5364,51.5647,51.4986,51.5175,7315.0
2020-12-21 11:50:00,54.5,54.67,54.49,54.62,8083.0,51.508,51.6687,51.4986,51.6214,8083.0
2020-12-21 11:55:00,54.63,54.63,54.56,54.57,4778.0,51.6309,51.6309,51.5647,51.5742,4778.0
2020-12-21 12:00:00,54.59,54.71,54.59,54.69,5450.0,51.5931,51.7065,51.5931,51.6876,5450.0
2020-12-21 12:05:00,54.67,54.75,54.65,54.66,14294.0,51.6687,51.7443,51.6498,51.6592,14294.0
2020-12-21 12:10:00,54.69,54.71,54.63,54.66,3483.0,51.6876,51.7065,51.6309,51.6592,3483.0
2020-12-21 12:15:00,54.67,54.67,54.61,54.61,4337.0,51.6687,51.6687,51.612,51.612,4337.0
2020-12-21 12:20:00,54.68,54.69,54.61,54.65,6334.0,51.6781,51.6876,51.612,51.6498,6334.0
2020-12-21 12:25:00,54.62,54.65,54.58,54.63,6306.0,51.6214,51.6498,51.5836,51.6309,6306.0
2020-12-21 12:30:00,54.62,54.67,54.62,54.62,4655.0,51.6214,51.6687,51.6214,51.6214,4655.0
2020-12-21 12:35:00,54.62,54.62,54.51,54.51,3902.0,51.6214,51.6214,51.5175,51.5175,3902.0
2020-12-21 12:40:00,54.53,54.53,54.43,54.49,9350.0,51.5364,51.5364,51.4419,51.4986,9350.0
2020-12-21 12:45:00,54.45,54.55,54.44,54.53,10938.0,51.4608,51.5553,51.4513,51.5364,10938.0
2020-12-21 12:50:00,54.52,54.64,54.51,54.54,10607.0,51.5269,51.6403,51.5175,51.5458,10607.0
2020-12-21 12:55:00,54.57,54.6,54.43,54.45,9903.0,51.5742,51.6025,51.4419,51.4608,9903.0
2020-12-21 13:00:00,54.46,54.5,54.4,54.41,6718.0,51.4702,51.508,51.4135,51.423,6718.0
2020-12-21 13:05:00,54.4,54.44,54.34,54.43,4648.0,51.4135,51.4513,51.3568,51.4419,4648.0
2020-12-21 13:10:00,54.42,54.42,54.38,54.4,2634.0,51.4324,51.4324,51.3946,51.4135,2634.0
2020-12-21 13:15:00,54.4,54.41,54.35,54.37,3237.0,51.4135,51.423,51.3663,51.3852,3237.0
2020-12-21 13:20:00,54.36,54.36,54.14,54.19,12056.0,51.3757,51.3757,51.1678,51.215,12056.0
2020-12-21 13:25:00,54.21,54.23,54.13,54.14,6647.0,51.2339,51.2528,51.1583,51.1678,6647.0
2020-12-21 13:30:00,54.15,54.22,54.1,54.11,10435.0,51.1772,51.2434,51.13,51.1394,10435.0
2020-12-21 13:35:00,54.14,54.14,54.07,54.1,5370.0,51.1678,51.1678,51.1016,51.13,5370.0
2020-12-21 13:40:00,54.1,54.17,54.1,54.16,2347.0,51.13,51.1961,51.13,51.1867,2347.0
2020-12-21 13:45:00,54.17,54.17,54.04,54.06,4267.0,51.1961,51.1961,51.0733,51.0922,4267.0
2020-12-21 13:50:00,54.07,54.12,54.03,54.12,3018.0,51.1016,51.1489,51.0638,51.1489,3018.0
2020-12-21 13:55:00,54.11,54.14,54.03,54.03,4177.0,51.1394,51.1678,51.0638,51.0638,4177.0
2020-12-21 14:00:00,54.03,54.05,53.98,54.03,7215.0,51.0638,51.0827,51.0166,51.0638,7215.0
2020-12-21 14:05:00,54.02,54.04,53.97,54.03,3483.0,51.0544,51.0733,51.0071,51.0638,3483.0
2020-12-21 14:10:00,54.02,54.02,53.97,53.99,6423.0,51.0544,51.0544,51.0071,51.026,6423.0
2020-12-21 14:15:00,54.05,54.05,53.98,54.01,2954.0,51.0827,51.0827,51.0166,51.0449,2954.0
2020-12-21 14:20:00,54.0,54.0,53.92,53.93,14983.0,51.0355,51.0355,50.9599,50.9693,14983.0
2020-12-21 14:25:00,53.92,53.95,53.87,53.95,9731.0,50.9599,50.9882,50.9126,50.9882,9731.0
2020-12-21 14:30:00,53.95,53.96,53.87,53.87,9295.0,50.9882,50.9977,50.9126,50.9126,9295.0
2020-12-21 14:35:00,53.87,54.0,53.87,54.0,8029.0,50.9126,51.0355,50.9126,51.0355,8029.0
2020-12-21 14:40:00,53.98,54.04,53.97,54.02,12545.0,51.0166,51.0733,51.0071,51.0544,12545.0
2020-12-21 14:45:00,54.03,54.11,53.99,54.08,5732.0,51.0638,51.1394,51.026,51.1111,5732.0
2020-12-21 14:50:00,54.11,54.15,54.08,54.1,8061.0,51.1394,51.1772,51.1111,51.13,8061.0
2020-12-21 14:55:00,54.09,54.11,54.08,54.08,3247.0,51.1205,51.1394,51.1111,51.1111,3247.0
2020-12-21 15:00:00,54.11,54.12,54.04,54.08,6086.0,51.1394,51.1489,51.0733,51.1111,6086.0
2020-12-21 15:05:00,54.08,54.08,54.01,54.01,5838.0,51.1111,51.1111,51.0449,51.0449,5838.0
2020-12-21 15:10:00,54.03,54.05,53.89,53.97,11687.0,51.0638,51.0827,50.9315,51.0071,11687.0
2020-12-21 15:15:00,53.96,53.99,53.89,53.96,7487.0,50.9977,51.026,50.9315,50.9977,7487.0
2020-12-21 15:20:00,53.96,54.06,53.94,54.05,7694.0,50.9977,51.0922,50.9788,51.0827,7694.0
2020-12-21 15:25:00,54.06,54.14,54.03,54.14,7309.0,51.0922,51.1678,51.0638,51.1678,7309.0
2020-12-21 15:30:00,54.13,54.13,54.0,54.0,12248.0,51.1583,51.1583,51.0355,51.0355,12248.0
2020-12-21 15:35:00,54.01,54.12,54.01,54.11,18412.0,51.0449,51.1489,51.0449,51.1394,18412.0
2020-12-21 15:40:00,54.14,54.24,54.13,54.13,32704.0,51.1678,51.2623,51.1583,51.1583,32704.0
2020-12-21 15:45:00,54.13,54.13,54.06,54.08,33692.0,51.1583,51.1583,51.0922,51.1111,33692.0
2020-12-21 15:50:00,54.07,54.09,53.99,54.03,46296.0,51.1016,51.1205,51.026,51.0638,46296.0
2020-12-21 15:55:00,54.02,54.3,54.02,54.26,174191.0,51.0544,51.319,51.0544,51.2812,174191.0
2020-12-22 09:30:00,53.85,53.98,53.68,53.76,52474.0,50.8937,51.0166,50.733,50.8086,52474.0
2020-12-22 09:35:00,53.74,53.79,53.62,53.65,13504.0,50.7897,50.837,50.6763,50.7047,13504.0
2020-12-22 09:40:00,53.61,53.65,53.54,53.57,16509.0,50.6669,50.7047,50.6007,50.6291,16509.0
2020-12-22 09:45:00,53.54,53.67,53.53,53.56,18428.0,50.6007,50.7236,50.5913,50.6196,18428.0
2020-12-22 09:50:00,53.63,53.68,53.49,53.51,12418.0,50.6858,50.733,50.5535,50.5724,12418.0
2020-12-22 09:55:00,53.44,53.46,53.25,53.33,9293.0,50.5062,50.5251,50.3266,50.4023,9293.0
2020-12-22 10:00:00,53.33,53.45,53.28,53.28,11143.0,50.4023,50.5157,50.355,50.355,11143.0
2020-12-22 10:05:00,53.31,53.36,53.15,53.31,13553.0,50.3834,50.4306,50.2321,50.3834,13553.0
2020-12-22 10:10:00,53.28,53.36,53.22,53.24,7797.0,50.355,50.4306,50.2983,50.3172,7797.0
2020-12-22 10:15:00,53.23,53.35,53.17,53.35,7606.0,50.3077,50.4212,50.251,50.4212,7606.0
2020-12-22 10:20:00,53.38,53.4,53.23,53.36,5847.0,50.4495,50.4684,50.3077,50.4306,5847.0
2020-12-22 10:25:00,53.34,53.38,53.25,53.27,8554.0,50.4117,50.4495,50.3266,50.3455,8554.0
2020-12-22 10:30:00,53.29,53.29,53.12,53.15,6634.0,50.3644,50.3644,50.2038,50.2321,6634.0
2020-12-22 10:35:00,53.15,53.23,53.08,53.08,7062.0,50.2321,50.3077,50.166,50.166,7062.0
2020-12-22 10:40:00,53.07,53.09,52.95,52.98,25359.0,50.1565,50.1754,50.0431,50.0715,25359.0
2020-12-22 10:45:00,52.97,52.98,52.64,52.66,17280.0,50.062,50.0715,49.7501,49.769,17280.0
2020-12-22 10:50:00,52.63,52.65,52.42,52.44,19196.0,49.7407,49.7596,49.5422,49.5611,19196.0
2020-12-22 10:55:00,52.45,52.45,52.22,52.23,21484.0,49.5706,49.5706,49.3532,49.3626,21484.0
2020-12-22 11:00:00,52.27,52.27,52.08,52.14,15940.0,49.4004,49.4004,49.2209,49.2776,15940.0
2020-12-22 11:05:00,52.16,52.39,52.15,52.38,9981.0,49.2965,49.5139,49.287,49.5044,9981.0
2020-12-22 11:10:00,52.35,52.35,52.18,52.26,13274.0,49.4761,49.4761,49.3154,49.391,13274.0
2020-12-22 11:15:00,52.27,52.43,52.25,52.43,26680.0,49.4004,49.5517,49.3815,49.5517,26680.0
2020-12-22 11:20:00,52.45,52.6,52.45,52.45,18334.0,49.5706,49.7123,49.5706,49.5706,18334.0
2020-12-22 11:25:00,52.45,52.45,52.39,52.41,8549.0,49.5706,49.5706,49.5139,49.5328,8549.0
2020-12-22 11:30:00,52.41,52.41,52.27,52.34,13226.0,49.5328,49.5328,49.4004,49.4666,13226.0
2020-12-22 11:35:00,52.32,52.35,52.26,52.27,5100.0,49.4477,49.4761,49.391,49.4004,5100.0
2020-12-22 11:40:00,52.34,52.43,52.28,52.38,6794.0,49.4666,49.5517,49.4099,49.5044,6794.0
2020-12-22 11:45:00,52.36,52.45,52.32,52.43,5668.0,49.4855,49.5706,49.4477,49.5517,5668.0
2020-12-22 11:50:00,52.42,52.52,52.41,52.45,3849.0,49.5422,49.6367,49.5328,49.5706,3849.0
2020-12-22 11:55:00,52.44,52.48,52.35,52.35,4119.0,49.5611,49.5989,49.4761,49.4761,4119.0
2020-12-22 12:00:00,52.34,52.37,52.28,52.31,4616.0,49.4666,49.495,49.4099,49.4383,4616.0
2020-12-22 12:05:00,52.3,52.3,52.24,52.28,6877.0,49.4288,49.4288,49.3721,49.4099,6877.0
2020-12-22 12:10:00,52.3,52.33,52.19,52.3,8992.0,49.4288,49.4572,49.3248,49.4288,8992.0
2020-12-22 12:15:00,52.25,52.38,52.25,52.37,5005.0,49.3815,49.5044,49.3815,49.495,5005.0
2020-12-22 12:20:00,52.33,52.38,52.29,52.36,5278.0,49.4572,49.5044,49.4193,49.4855,5278.0
2020-12-22 12:25:00,52.37,52.42,52.34,52.35,10926.0,49.495,49.5422,49.4666,49.4761,10926.0
2020-12-22 12:30:00,52.33,52.38,52.27,52.31,12786.0,49.4572,49.5044,49.4004,49.4383,12786.0
2020-12-22 12:35:00,52.29,52.3,52.22,52.26,6499.0,49.4193,49.4288,49.3532,49.391,6499.0
2020-12-22 12:40:00,52.23,52.3,52.2,52.3,3561.0,49.3626,49.4288,49.3343,49.4288,3561.0
2020-12-22 12:45:00,52.3,52.32,52.26,52.26,10757.0,49.4288,49.4477,49.391,49.391,10757.0
2020-12-22 12:50:00,52.24,52.25,52.17,52.19,4296.0,49.3721,49.3815,49.3059,49.3248,4296.0
2020-12-22 12:55:00,52.19,52.28,52.19,52.26,4530.0,49.3248,49.4099,49.3248,49.391,4530.0
2020-12-22 13:00:00,52.27,52.31,52.21,52.21,3478.0,49.4004,49.4383,49.3437,49.3437,3478.0
2020-12-22 13:05:00,52.22,52.29,52.21,52.27,2751.0,49.3532,49.4193,49.3437,49.4004,2751.0
2020-12-22 13:10:00,52.28,52.29,52.23,52.23,3621.0,49.4099,49.4193,49.3626,49.3626,3621.0
2020-12-22 13:15:00,52.24,52.25,52.2,52.2,1843.0,49.3721,49.3815,49.3343,49.3343,1843.0
2020-12-22 13:20:00,52.22,52.23,52.19,52.19,2578.0,49.3532,49.3626,49.3248,49.3248,2578.0
2020-12-22 13:25:00,52.19,52.19,52.14,52.14,4387.0,49.3248,49.3248,49.2776,49.2776,4387.0
2020-12-22 13:30:00,52.15,52.2,52.1,52.1,8577.0,49.287,49.3343,49.2398,49.2398,8577.0
2020-12-22 13:35:00,52.09,52.14,52.09,52.11,4577.0,49.2303,49.2776,49.2303,49.2492,4577.0
2020-12-22 13:40:00,52.11,52.11,51.9,51.92,10968.0,49.2492,49.2492,49.0508,49.0697,10968.0
2020-12-22 13:45:00,51.91,51.91,51.79,51.87,14492.0,49.0602,49.0602,48.9468,49.0224,14492.0
2020-12-22 13:50:00,51.88,51.94,51.85,51.85,5597.0,49.0319,49.0886,49.0035,49.0035,5597.0
2020-12-22 13:55:00,51.84,51.87,51.76,51.78,10644.0,48.9941,49.0224,48.9184,48.9373,10644.0
2020-12-22 14:00:00,51.79,51.8,51.68,51.68,6440.0,48.9468,48.9562,48.8428,48.8428,6440.0
2020-12-22 14:05:00,51.69,51.73,51.67,51.69,12914.0,48.8523,48.8901,48.8334,48.8523,12914.0
2020-12-22 14:10:00,51.68,51.77,51.64,51.77,8723.0,48.8428,48.9279,48.805,48.9279,8723.0
2020-12-22 14:15:00,51.78,51.81,51.76,51.79,5843.0,48.9373,48.9657,48.9184,48.9468,5843.0
2020-12-22 14:20:00,51.78,51.83,51.75,51.83,5417.0,48.9373,48.9846,48.909,48.9846,5417.0
2020-12-22 14:25:00,51.83,51.92,51.8,51.92,7116.0,48.9846,49.0697,48.9562,49.0697,7116.0
2020-12-22 14:30:00,51.93,51.94,51.85,51.94,8379.0,49.0791,49.0886,49.0035,49.0886,8379.0
2020-12-22 14:35:00,51.94,51.94,51.82,51.84,23886.0,49.0886,49.0886,48.9752,48.9941,23886.0
2020-12-22 14:40:00,51.83,51.9,51.82,51.9,23651.0,48.9846,49.0508,48.9752,49.0508,23651.0
2020-12-22 14:45:00,51.91,52.03,51.84,52.01,16468.0,49.0602,49.1736,48.9941,49.1547,16468.0
2020-12-22 14:50:00,52.03,52.04,52.0,52.02,20623.0,49.1736,49.1831,49.1453,49.1642,20623.0
2020-12-22 14:55:00,52.03,52.12,52.01,52.09,29894.0,49.1736,49.2587,49.1547,49.2303,29894.0
2020-12-22 15:00:00,52.09,52.1,52.04,52.04,22031.0,49.2303,49.2398,49.1831,49.1831,22031.0
2020-12-22 15:05:00,52.04,52.04,51.97,51.97,27933.0,49.1831,49.1831,49.1169,49.1169,27933.0
2020-12-22 15:10:00,51.99,52.08,51.98,52.06,22846.0,49.1358,49.2209,49.1264,49.202,22846.0
2020-12-22 15:15:00,52.05,52.08,52.03,52.05,18903.0,49.1925,49.2209,49.1736,49.1925,18903.0
2020-12-22 15:20:00,52.06,52.1,52.0,52.0,29552.0,49.202,49.2398,49.1453,49.1453,29552.0
2020-12-22 15:25:00,52.0,52.07,51.97,52.06,15277.0,49.1453,49.2114,49.1169,49.202,15277.0
2020-12-22 15:30:00,52.05,52.09,52.03,52.07,23420.0,49.1925,49.2303,49.1736,49.2114,23420.0
2020-12-22 15:35:00,52.07,52.08,52.03,52.03,40770.0,49.2114,49.2209,49.1736,49.1736,40770.0
2020-12-22 15:40:00,52.02,52.04,51.96,51.96,50581.0,49.1642,49.1831,49.1075,49.1075,50581.0
2020-12-22 15:45:00,51.96,51.96,51.89,51.9,41654.0,49.1075,49.1075,49.0413,49.0508,41654.0
2020-12-22 15:50:00,51.89,52.06,51.89,52.04,87804.0,49.0413,49.202,49.0413,49.1831,87804.0
2020-12-22 15:55:00,52.05,52.05,51.87,51.89,161471.0,49.1925,49.1925,49.0224,49.0413,161471.0
2020-12-23 09:30:00,52.48,52.73,52.48,52.69,33380.0,49.5989,49.8352,49.5989,49.7974,33380.0
2020-12-23 09:35:00,52.69,53.02,52.69,52.96,8048.0,49.7974,50.1093,49.7974,50.0526,8048.0
2020-12-23 09:40:00,52.98,53.18,52.98,53.06,9417.0,50.0715,50.2605,50.0715,50.1471,9417.0
2020-12-23 09:45:00,53.06,53.37,53.0,53.36,19351.0,50.1471,50.4401,50.0904,50.4306,19351.0
2020-12-23 09:50:00,53.32,53.39,53.17,53.29,13781.0,50.3928,50.459,50.251,50.3644,13781.0
2020-12-23 09:55:00,53.29,53.38,53.21,53.28,18644.0,50.3644,50.4495,50.2888,50.355,18644.0
2020-12-23 10:00:00,53.38,53.38,53.13,53.2,34222.0,50.4495,50.4495,50.2132,50.2794,34222.0
2020-12-23 10:05:00,53.21,53.23,53.07,53.17,12880.0,50.2888,50.3077,50.1565,50.251,12880.0
2020-12-23 10:10:00,53.18,53.19,52.9,52.94,18960.0,50.2605,50.2699,49.9959,50.0337,18960.0
2020-12-23 10:15:00,52.94,52.96,52.73,52.76,27634.0,50.0337,50.0526,49.8352,49.8635,27634.0
2020-12-23 10:20:00,52.77,52.82,52.72,52.8,30392.0,49.873,49.9203,49.8257,49.9013,30392.0
2020-12-23 10:25:00,52.81,53.12,52.81,53.12,12979.0,49.9108,50.2038,49.9108,50.2038,12979.0
2020-12-23 10:30:00,53.1,53.35,53.1,53.31,14726.0,50.1849,50.4212,50.1849,50.3834,14726.0
2020-12-23 10:35:00,53.33,53.34,53.2,53.33,9234.0,50.4023,50.4117,50.2794,50.4023,9234.0
2020-12-23 10:40:00,53.33,53.4,53.24,53.3,17753.0,50.4023,50.4684,50.3172,50.3739,17753.0
2020-12-23 10:45:00,53.33,53.34,53.05,53.06,9866.0,50.4023,50.4117,50.1376,50.1471,9866.0
2020-12-23 10:50:00,53.08,53.18,53.08,53.08,8664.0,50.166,50.2605,50.166,50.166,8664.0
2020-12-23 10:55:00,53.16,53.16,53.03,53.11,5937.0,50.2416,50.2416,50.1187,50.1943,5937.0
2020-12-23 11:00:00,53.09,53.2,53.03,53.19,4206.0,50.1754,50.2794,50.1187,50.2699,4206.0
2020-12-23 11:05:00,53.21,53.23,53.11,53.11,6076.0,50.2888,50.3077,50.1943,50.1943,6076.0
2020-12-23 11:10:00,53.1,53.18,53.05,53.09,4319.0,50.1849,50.2605,50.1376,50.1754,4319.0
2020-12-23 11:15:00,53.03,53.03,52.92,52.94,2330.0,50.1187,50.1187,50.0148,50.0337,2330.0
2020-12-23 11:20:00,52.94,52.98,52.91,52.95,2887.0,50.0337,50.0715,50.0053,50.0431,2887.0
2020-12-23 11:25:00,52.99,53.03,52.92,53.03,4982.0,50.0809,50.1187,50.0148,50.1187,4982.0
2020-12-23 11:30:00,53.01,53.09,52.99,53.09,4898.0,50.0998,50.1754,50.0809,50.1754,4898.0
2020-12-23 11:35:00,53.11,53.11,52.98,53.0,3513.0,50.1943,50.1943,50.0715,50.0904,3513.0
2020-12-23 11:40:00,53.01,53.06,52.99,53.0,6617.0,50.0998,50.1471,50.0809,50.0904,6617.0
2020-12-23 11:45:00,53.0,53.07,53.0,53.01,8450.0,50.0904,50.1565,50.0904,50.0998,8450.0
2020-12-23 11:50:00,53.01,53.08,53.01,53.05,10326.0,50.0998,50.166,50.0998,50.1376,10326.0
2020-12-23 11:55:00,53.04,53.06,52.99,53.0,5070.0,50.1282,50.1471,50.0809,50.0904,5070.0
2020-12-23 12:00:00,53.0,53.05,52.86,52.9,7795.0,50.0904,50.1376,49.9581,49.9959,7795.0
2020-12-23 12:05:00,52.89,52.95,52.85,52.95,3176.0,49.9864,50.0431,49.9486,50.0431,3176.0
2020-12-23 12:10:00,52.94,52.99,52.9,52.99,4238.0,50.0337,50.0809,49.9959,50.0809,4238.0
2020-12-23 12:15:00,52.98,53.01,52.94,53.0,4271.0,50.0715,50.0998,50.0337,50.0904,4271.0
2020-12-23 12:20:00,52.99,53.0,52.91,52.91,4334.0,50.0809,50.0904,50.0053,50.0053,4334.0
2020-12-23 12:25:00,52.9,52.92,52.81,52.81,6299.0,49.9959,50.0148,49.9108,49.9108,6299.0
2020-12-23 12:30:00,52.84,52.91,52.81,52.91,4688.0,49.9392,50.0053,49.9108,50.0053,4688.0
2020-12-23 12:35:00,52.91,52.96,52.89,52.94,4662.0,50.0053,50.0526,49.9864,50.0337,4662.0
2020-12-23 12:40:00,52.91,52.92,52.89,52.91,3950.0,50.0053,50.0148,49.9864,50.0053,3950.0
2020-12-23 12:45:00,52.92,52.96,52.86,52.87,6035.0,50.0148,50.0526,49.9581,49.9675,6035.0
2020-12-23 12:50:00,52.87,52.99,52.87,52.99,4267.0,49.9675,50.0809,49.9675,50.0809,4267.0
2020-12-23 12:55:00,52.98,53.05,52.97,53.05,3591.0,50.0715,50.1376,50.062,50.1376,3591.0
2020-12-23 13:00:00,53.05,53.15,53.04,53.15,5108.0,50.1376,50.2321,50.1282,50.2321,5108.0
2020-12-23 13:05:00,53.15,53.19,53.13,53.13,3622.0,50.2321,50.2699,50.2132,50.2132,3622.0
2020-12-23 13:10:00,53.12,53.17,53.1,53.15,3673.0,50.2038,50.251,50.1849,50.2321,3673.0
2020-12-23 13:15:00,53.12,53.19,53.12,53.17,2092.0,50.2038,50.2699,50.2038,50.251,2092.0
2020-12-23 13:20:00,53.19,53.27,53.19,53.27,4101.0,50.2699,50.3455,50.2699,50.3455,4101.0
2020-12-23 13:25:00,53.26,53.26,53.18,53.24,3309.0,50.3361,50.3361,50.2605,50.3172,3309.0
2020-12-23 13:30:00,53.23,53.27,53.2,53.24,4830.0,50.3077,50.3455,50.2794,50.3172,4830.0
2020-12-23 13:35:00,53.26,53.31,53.26,53.27,3011.0,50.3361,50.3834,50.3361,50.3455,3011.0
2020-12-23 13:40:00,53.26,53.29,53.25,53.26,2097.0,50.3361,50.3644,50.3266,50.3361,2097.0
2020-12-23 13:45:00,53.29,53.31,53.25,53.25,3830.0,50.3644,50.3834,50.3266,50.3266,3830.0
2020-12-23 13:50:00,53.24,53.24,53.19,53.22,3183.0,50.3172,50.3172,50.2699,50.2983,3183.0
2020-12-23 13:55:00,53.2,53.22,53.15,53.19,3145.0,50.2794,50.2983,50.2321,50.2699,3145.0
2020-12-23 14:00:00,53.19,53.24,53.19,53.23,3455.0,50.2699,50.3172,50.2699,50.3077,3455.0
2020-12-23 14:05:00,53.23,53.26,53.22,53.22,4848.0,50.3077,50.3361,50.2983,50.2983,4848.0
2020-12-23 14:10:00,53.2,53.23,53.13,53.14,8377.0,50.2794,50.3077,50.2132,50.2227,8377.0
2020-12-23 14:15:00,53.13,53.13,53.04,53.07,2834.0,50.2132,50.2132,50.1282,50.1565,2834.0
2020-12-23 14:20:00,53.06,53.06,52.99,53.03,3610.0,50.1471,50.1471,50.0809,50.1187,3610.0
2020-12-23 14:25:00,53.0,53.11,53.0,53.08,5999.0,50.0904,50.1943,50.0904,50.166,5999.0
2020-12-23 14:30:00,53.08,53.13,53.07,53.12,6855.0,50.166,50.2132,50.1565,50.2038,6855.0
2020-12-23 14:35:00,53.12,53.13,53.08,53.13,4490.0,50.2038,50.2132,50.166,50.2132,4490.0
2020-12-23 14:40:00,53.13,53.17,53.13,53.15,3093.0,50.2132,50.251,50.2132,50.2321,3093.0
2020-12-23 14:45:00,53.14,53.17,53.14,53.17,2643.0,50.2227,50.251,50.2227,50.251,2643.0
2020-12-23 14:50:00,53.17,53.2,53.15,53.19,3075.0,50.251,50.2794,50.2321,50.2699,3075.0
2020-12-23 14:55:00,53.19,53.24,53.19,53.23,6825.0,50.2699,50.3172,50.2699,50.3077,6825.0
2020-12-23 15:00:00,53.23,53.23,53.15,53.16,4446.0,50.3077,50.3077,50.2321,50.2416,4446.0
2020-12-23 15:05:00,53.16,53.22,53.15,53.21,4532.0,50.2416,50.2983,50.2321,50.2888,4532.0
2020-12-23 15:10:00,53.21,53.23,53.2,53.2,3169.0,50.2888,50.3077,50.2794,50.2794,3169.0
2020-12-23 15:15:00,53.21,53.21,53.17,53.19,3304.0,50.2888,50.2888,50.251,50.2699,3304.0
2020-12-23 15:20:00,53.2,53.23,53.17,53.18,5009.0,50.2794,50.3077,50.251,50.2605,5009.0
2020-12-23 15:25:00,53.18,53.19,53.09,53.11,6814.0,50.2605,50.2699,50.1754,50.1943,6814.0
2020-12-23 15:30:00,53.11,53.15,53.07,53.15,6268.0,50.1943,50.2321,50.1565,50.2321,6268.0
2020-12-23 15:35:00,53.16,53.16,53.11,53.14,6374.0,50.2416,50.2416,50.1943,50.2227,6374.0
2020-12-23 15:40:00,53.16,53.23,53.16,53.18,14738.0,50.2416,50.3077,50.2416,50.2605,14738.0
2020-12-23 15:45:00,53.18,53.27,53.18,53.23,16762.0,50.2605,50.3455,50.2605,50.3077,16762.0
2020-12-23 15:50:00,53.21,53.21,53.1,53.17,27879.0,50.2888,50.2888,50.1849,50.251,27879.0
2020-12-23 15:55:00,53.16,53.34,53.15,53.25,92875.0,50.2416,50.4117,50.2321,50.3266,92875.0
2020-12-24 09:30:00,52.97,53.12,52.87,52.92,64332.0,50.062,50.2038,49.9675,50.0148,64332.0
2020-12-24 09:35:00,52.9,53.0,52.78,52.78,5250.0,49.9959,50.0904,49.8824,49.8824,5250.0
2020-12-24 09:40:00,52.81,53.1,52.76,53.1,4574.0,49.9108,50.1849,49.8635,50.1849,4574.0
2020-12-24 09:45:00,53.09,53.25,53.08,53.24,8913.0,50.1754,50.3266,50.166,50.3172,8913.0
2020-12-24 09:50:00,53.35,53.53,53.31,53.53,13202.0,50.4212,50.5913,50.3834,50.5913,13202.0
2020-12-24 09:55:00,53.52,53.55,53.42,53.42,4692.0,50.5818,50.6102,50.4873,50.4873,4692.0
2020-12-24 10:00:00,53.43,53.56,53.43,53.5,10420.0,50.4968,50.6196,50.4968,50.5629,10420.0
2020-12-24 10:05:00,53.48,53.67,53.48,53.62,5905.0,50.544,50.7236,50.544,50.6763,5905.0
2020-12-24 10:10:00,53.62,53.65,53.55,53.55,9825.0,50.6763,50.7047,50.6102,50.6102,9825.0
2020-12-24 10:15:00,53.54,53.64,53.53,53.64,9836.0,50.6007,50.6952,50.5913,50.6952,9836.0
2020-12-24 10:20:00,53.65,53.68,53.47,53.52,7131.0,50.7047,50.733,50.5346,50.5818,7131.0
2020-12-24 10:25:00,53.49,53.55,53.45,53.49,3150.0,50.5535,50.6102,50.5157,50.5535,3150.0
2020-12-24 10:30:00,53.44,53.53,53.43,53.44,6415.0,50.5062,50.5913,50.4968,50.5062,6415.0
2020-12-24 10:35:00,53.43,53.6,53.43,53.56,3440.0,50.4968,50.6574,50.4968,50.6196,3440.0
2020-12-24 10:40:00,53.57,53.58,53.5,53.52,4428.0,50.6291,50.6385,50.5629,50.5818,4428.0
2020-12-24 10:45:00,53.56,53.56,53.44,53.53,6877.0,50.6196,50.6196,50.5062,50.5913,6877.0
2020-12-24 10:50:00,53.51,53.53,53.41,53.41,2450.0,50.5724,50.5913,50.4779,50.4779,2450.0
2020-12-24 10:55:00,53.42,53.42,53.32,53.39,1850.0,50.4873,50.4873,50.3928,50.459,1850.0
2020-12-24 11:00:00,53.38,53.56,53.38,53.56,3775.0,50.4495,50.6196,50.4495,50.6196,3775.0
2020-12-24 11:05:00,53.57,53.61,53.54,53.59,10765.0,50.6291,50.6669,50.6007,50.648,10765.0
2020-12-24 11:10:00,53.6,53.6,53.49,53.57,3545.0,50.6574,50.6574,50.5535,50.6291,3545.0
2020-12-24 11:15:00,53.6,53.61,53.5,53.52,5665.0,50.6574,50.6669,50.5629,50.5818,5665.0
2020-12-24 11:20:00,53.6,53.66,53.58,53.59,4262.0,50.6574,50.7141,50.6385,50.648,4262.0
2020-12-24 11:25:00,53.59,53.59,53.49,53.49,2723.0,50.648,50.648,50.5535,50.5535,2723.0
2020-12-24 11:30:00,53.49,53.54,53.48,53.49,3458.0,50.5535,50.6007,50.544,50.5535,3458.0
2020-12-24 11:35:00,53.51,53.53,53.43,53.45,3633.0,50.5724,50.5913,50.4968,50.5157,3633.0
2020-12-24 11:40:00,53.44,53.56,53.44,53.56,3463.0,50.5062,50.6196,50.5062,50.6196,3463.0
2020-12-24 11:45:00,53.56,53.6,53.56,53.6,1500.0,50.6196,50.6574,50.6196,50.6574,1500.0
2020-12-24 11:50:00,53.61,53.63,53.54,53.54,4448.0,50.6669,50.6858,50.6007,50.6007,4448.0
2020-12-24 11:55:00,53.56,53.6,53.54,53.55,1225.0,50.6196,50.6574,50.6007,50.6102,1225.0
2020-12-24 12:00:00,53.57,53.61,53.51,53.51,2500.0,50.6291,50.6669,50.5724,50.5724,2500.0
2020-12-24 12:05:00,53.51,53.58,53.51,53.58,3262.0,50.5724,50.6385,50.5724,50.6385,3262.0
2020-12-24 12:10:00,53.56,53.57,53.49,53.49,23404.0,50.6196,50.6291,50.5535,50.5535,23404.0
2020-12-24 12:15:00,53.47,53.55,53.47,53.54,16086.0,50.5346,50.6102,50.5346,50.6007,16086.0
2020-12-24 12:20:00,53.54,53.55,53.49,53.49,14539.0,50.6007,50.6102,50.5535,50.5535,14539.0
2020-12-24 12:25:00,53.49,53.53,53.38,53.4,32033.0,50.5535,50.5913,50.4495,50.4684,32033.0
2020-12-24 12:30:00,53.4,53.45,53.4,53.4,44203.0,50.4684,50.5157,50.4684,50.4684,44203.0
2020-12-24 12:35:00,53.41,53.44,53.37,53.4,35643.0,50.4779,50.5062,50.4401,50.4684,35643.0
2020-12-24 12:40:00,53.4,53.4,53.29,53.31,27512.0,50.4684,50.4684,50.3644,50.3834,27512.0
2020-12-24 12:45:00,53.29,53.36,53.28,53.35,22704.0,50.3644,50.4306,50.355,50.4212,22704.0
2020-12-24 12:50:00,53.35,53.38,53.32,53.34,16519.0,50.4212,50.4495,50.3928,50.4117,16519.0
2020-12-24 12:55:00,53.35,53.37,53.24,53.34,77522.0,50.4212,50.4401,50.3172,50.4117,77522.0
2020-12-28 09:30:00,54.4,54.59,54.39,54.55,92812.0,51.4135,51.5931,51.4041,51.5553,92812.0
2020-12-28 09:35:00,54.56,54.98,54.56,54.95,40253.0,51.5647,51.9617,51.5647,51.9333,40253.0
2020-12-28 09:40:00,54.97,55.0,54.5,54.51,21543.0,51.9522,51.9806,51.508,51.5175,21543.0
2020-12-28 09:45:00,54.5,54.51,54.27,54.38,20031.0,51.508,51.5175,51.2906,51.3946,20031.0
2020-12-28 09:50:00,54.39,54.48,54.3,54.32,4746.0,51.4041,51.4891,51.319,51.3379,4746.0
2020-12-28 09:55:00,54.32,54.48,54.32,54.38,6188.0,51.3379,51.4891,51.3379,51.3946,6188.0
2020-12-28 10:00:00,54.39,54.62,54.39,54.49,11092.0,51.4041,51.6214,51.4041,51.4986,11092.0
2020-12-28 10:05:00,54.46,54.56,54.44,54.44,4194.0,51.4702,51.5647,51.4513,51.4513,4194.0
2020-12-28 10:10:00,54.4,54.43,54.19,54.27,14391.0,51.4135,51.4419,51.215,51.2906,14391.0
2020-12-28 10:15:00,54.28,54.39,54.21,54.21,10800.0,51.3001,51.4041,51.2339,51.2339,10800.0
2020-12-28 10:20:00,54.23,54.31,54.16,54.31,6109.0,51.2528,51.3285,51.1867,51.3285,6109.0
2020-12-28 10:25:00,54.3,54.35,54.17,54.18,7602.0,51.319,51.3663,51.1961,51.2056,7602.0
2020-12-28 10:30:00,54.19,54.21,54.09,54.11,12989.0,51.215,51.2339,51.1205,51.1394,12989.0
2020-12-28 10:35:00,54.1,54.13,53.98,53.98,12351.0,51.13,51.1583,51.0166,51.0166,12351.0
2020-12-28 10:40:00,53.96,53.98,53.88,53.97,10159.0,50.9977,51.0166,50.9221,51.0071,10159.0
2020-12-28 10:45:00,53.97,53.97,53.79,53.79,13724.0,51.0071,51.0071,50.837,50.837,13724.0
2020-12-28 10:50:00,53.78,53.81,53.61,53.72,35635.0,50.8275,50.8559,50.6669,50.7708,35635.0
2020-12-28 10:55:00,53.65,53.77,53.6,53.77,8398.0,50.7047,50.8181,50.6574,50.8181,8398.0
2020-12-28 11:00:00,53.77,53.77,53.65,53.72,9504.0,50.8181,50.8181,50.7047,50.7708,9504.0
2020-12-28 11:05:00,53.7,53.75,53.63,53.75,9790.0,50.7519,50.7992,50.6858,50.7992,9790.0
2020-12-28 11:10:00,53.74,53.97,53.74,53.93,32815.0,50.7897,51.0071,50.7897,50.9693,32815.0
2020-12-28 11:15:00,53.93,53.95,53.71,53.74,9098.0,50.9693,50.9882,50.7614,50.7897,9098.0
2020-12-28 11:20:00,53.73,53.77,53.71,53.74,7906.0,50.7803,50.8181,50.7614,50.7897,7906.0
2020-12-28 11:25:00,53.74,53.82,53.7,53.75,10008.0,50.7897,50.8654,50.7519,50.7992,10008.0
2020-12-28 11:30:00,53.79,53.84,53.73,53.78,11457.0,50.837,50.8843,50.7803,50.8275,11457.0
2020-12-28 11:35:00,53.77,53.78,53.59,53.61,15298.0,50.8181,50.8275,50.648,50.6669,15298.0
2020-12-28 11:40:00,53.62,53.67,53.61,53.65,13372.0,50.6763,50.7236,50.6669,50.7047,13372.0
2020-12-28 11:45:00,53.63,53.7,53.55,53.6,5931.0,50.6858,50.7519,50.6102,50.6574,5931.0
2020-12-28 11:50:00,53.58,53.59,53.5,53.58,10519.0,50.6385,50.648,50.5629,50.6385,10519.0
2020-12-28 11:55:00,53.61,53.65,53.58,53.6,5802.0,50.6669,50.7047,50.6385,50.6574,5802.0
2020-12-28 12:00:00,53.57,53.64,53.57,53.6,7318.0,50.6291,50.6952,50.6291,50.6574,7318.0
2020-12-28 12:05:00,53.63,53.63,53.51,53.51,12398.0,50.6858,50.6858,50.5724,50.5724,12398.0
2020-12-28 12:10:00,53.48,53.48,53.37,53.38,9633.0,50.544,50.544,50.4401,50.4495,9633.0
2020-12-28 12:15:00,53.38,53.47,53.38,53.43,8330.0,50.4495,50.5346,50.4495,50.4968,8330.0
2020-12-28 12:20:00,53.42,53.53,53.38,53.53,4018.0,50.4873,50.5913,50.4495,50.5913,4018.0
2020-12-28 12:25:00,53.52,53.59,53.49,53.59,5231.0,50.5818,50.648,50.5535,50.648,5231.0
2020-12-28 12:30:00,53.61,53.61,53.47,53.51,3688.0,50.6669,50.6669,50.5346,50.5724,3688.0
2020-12-28 12:35:00,53.47,53.47,53.43,53.45,8195.0,50.5346,50.5346,50.4968,50.5157,8195.0
2020-12-28 12:40:00,53.43,53.44,53.33,53.39,5482.0,50.4968,50.5062,50.4023,50.459,5482.0
2020-12-28 12:45:00,53.41,53.45,53.39,53.41,2878.0,50.4779,50.5157,50.459,50.4779,2878.0
2020-12-28 12:50:00,53.41,53.44,53.37,53.44,6068.0,50.4779,50.5062,50.4401,50.5062,6068.0
2020-12-28 12:55:00,53.42,53.42,53.3,53.33,4812.0,50.4873,50.4873,50.3739,50.4023,4812.0
2020-12-28 13:00:00,53.38,53.38,53.31,53.33,11818.0,50.4495,50.4495,50.3834,50.4023,11818.0
2020-12-28 13:05:00,53.34,53.37,53.32,53.36,3347.0,50.4117,50.4401,50.3928,50.4306,3347.0
2020-12-28 13:10:00,53.35,53.41,53.35,53.4,5305.0,50.4212,50.4779,50.4212,50.4684,5305.0
2020-12-28 13:15:00,53.39,53.46,53.38,53.42,2663.0,50.459,50.5251,50.4495,50.4873,2663.0
2020-12-28 13:20:00,53.41,53.43,53.4,53.42,3936.0,50.4779,50.4968,50.4684,50.4873,3936.0
2020-12-28 13:25:00,53.39,53.44,53.39,53.39,2200.0,50.459,50.5062,50.459,50.459,2200.0
2020-12-28 13:30:00,53.41,53.46,53.38,53.38,3005.0,50.4779,50.5251,50.4495,50.4495,3005.0
2020-12-28 13:35:00,53.45,53.46,53.45,53.46,1498.0,50.5157,50.5251,50.5157,50.5251,1498.0
2020-12-28 13:40:00,53.43,53.43,53.3,53.3,11065.0,50.4968,50.4968,50.3739,50.3739,11065.0
2020-12-28 13:45:00,53.3,53.3,53.11,53.15,12495.0,50.3739,50.3739,50.1943,50.2321,12495.0
2020-12-28 13:50:00,53.14,53.24,53.13,53.24,2275.0,50.2227,50.3172,50.2132,50.3172,2275.0
2020-12-28 13:55:00,53.24,53.26,53.21,53.24,2093.0,50.3172,50.3361,50.2888,50.3172,2093.0
2020-12-28 14:00:00,53.27,53.38,53.27,53.36,2039.0,50.3455,50.4495,50.3455,50.4306,2039.0
2020-12-28 14:05:00,53.36,53.41,53.36,53.41,1300.0,50.4306,50.4779,50.4306,50.4779,1300.0
2020-12-28 14:10:00,53.45,53.45,53.39,53.43,1900.0,50.5157,50.5157,50.459,50.4968,1900.0
2020-12-28 14:15:00,53.43,53.45,53.4,53.42,2758.0,50.4968,50.5157,50.4684,50.4873,2758.0
2020-12-28 14:20:00,53.4,53.49,53.38,53.39,5360.0,50.4684,50.5535,50.4495,50.459,5360.0
2020-12-28 14:25:00,53.41,53.41,53.35,53.35,2611.0,50.4779,50.4779,50.4212,50.4212,2611.0
2020-12-28 14:30:00,53.4,53.47,53.36,53.37,3606.0,50.4684,50.5346,50.4306,50.4401,3606.0
2020-12-28 14:35:00,53.35,53.35,53.31,53.31,600.0,50.4212,50.4212,50.3834,50.3834,600.0
2020-12-28 14:40:00,53.34,53.39,53.34,53.35,900.0,50.4117,50.459,50.4117,50.4212,900.0
2020-12-28 14:45:00,53.32,53.44,53.32,53.44,905.0,50.3928,50.5062,50.3928,50.5062,905.0
2020-12-28 14:50:00,53.45,53.45,53.43,53.45,300.0,50.5157,50.5157,50.4968,50.5157,300.0
2020-12-28 14:55:00,53.45,53.49,53.43,53.47,1647.0,50.5157,50.5535,50.4968,50.5346,1647.0
2020-12-28 15:00:00,53.48,53.48,53.41,53.41,1290.0,50.544,50.544,50.4779,50.4779,1290.0
2020-12-28 15:05:00,53.43,53.44,53.36,53.36,2859.0,50.4968,50.5062,50.4306,50.4306,2859.0
2020-12-28 15:10:00,53.36,53.37,53.31,53.32,2853.0,50.4306,50.4401,50.3834,50.3928,2853.0
2020-12-28 15:15:00,53.32,53.33,53.27,53.27,2893.0,50.3928,50.4023,50.3455,50.3455,2893.0
2020-12-28 15:20:00,53.3,53.3,53.26,53.29,4909.0,50.3739,50.3739,50.3361,50.3644,4909.0
2020-12-28 15:25:00,53.29,53.37,53.26,53.32,7691.0,50.3644,50.4401,50.3361,50.3928,7691.0
2020-12-28 15:30:00,53.33,53.45,53.33,53.44,14575.0,50.4023,50.5157,50.4023,50.5062,14575.0
2020-12-28 15:35:00,53.43,53.43,53.29,53.29,5772.0,50.4968,50.4968,50.3644,50.3644,5772.0
2020-12-28 15:40:00,53.29,53.31,53.25,53.29,9635.0,50.3644,50.3834,50.3266,50.3644,9635.0
2020-12-28 15:45:00,53.28,53.28,53.24,53.26,6929.0,50.355,50.355,50.3172,50.3361,6929.0
2020-12-28 15:50:00,53.26,53.27,53.17,53.22,11642.0,50.3361,50.3455,50.251,50.2983,11642.0
2020-12-28 15:55:00,53.22,53.24,53.17,53.23,34328.0,50.2983,50.3172,50.251,50.3077,34328.0
2020-12-29 09:30:00,53.6,53.8,53.54,53.57,45315.0,50.6574,50.8465,50.6007,50.6291,45315.0
2020-12-29 09:35:00,53.58,53.58,53.31,53.35,22738.0,50.6385,50.6385,50.3834,50.4212,22738.0
2020-12-29 09:40:00,53.37,53.48,53.31,53.36,3220.0,50.4401,50.544,50.3834,50.4306,3220.0
2020-12-29 09:45:00,53.41,53.56,53.4,53.52,1800.0,50.4779,50.6196,50.4684,50.5818,1800.0
2020-12-29 09:50:00,53.5,53.57,53.49,53.5,7906.0,50.5629,50.6291,50.5535,50.5629,7906.0
2020-12-29 09:55:00,53.44,53.44,53.14,53.24,14004.0,50.5062,50.5062,50.2227,50.3172,14004.0
2020-12-29 10:00:00,53.22,53.22,52.99,53.0,9538.0,50.2983,50.2983,50.0809,50.0904,9538.0
2020-12-29 10:05:00,52.98,53.15,52.97,53.08,9432.0,50.0715,50.2321,50.062,50.166,9432.0
2020-12-29 10:10:00,53.05,53.05,52.79,52.85,11942.0,50.1376,50.1376,49.8919,49.9486,11942.0
2020-12-29 10:15:00,52.81,53.08,52.75,53.08,7259.0,49.9108,50.166,49.8541,50.166,7259.0
2020-12-29 10:20:00,53.05,53.22,53.03,53.17,13334.0,50.1376,50.2983,50.1187,50.251,13334.0
2020-12-29 10:25:00,53.19,53.23,53.15,53.16,9160.0,50.2699,50.3077,50.2321,50.2416,9160.0
2020-12-29 10:30:00,53.19,53.28,53.19,53.28,10779.0,50.2699,50.355,50.2699,50.355,10779.0
2020-12-29 10:35:00,53.29,53.43,53.28,53.37,7386.0,50.3644,50.4968,50.355,50.4401,7386.0
2020-12-29 10:40:00,53.37,53.47,53.37,53.44,13642.0,50.4401,50.5346,50.4401,50.5062,13642.0
2020-12-29 10:45:00,53.44,53.51,53.41,53.48,6629.0,50.5062,50.5724,50.4779,50.544,6629.0
2020-12-29 10:50:00,53.5,53.58,53.48,53.57,4844.0,50.5629,50.6385,50.544,50.6291,4844.0
2020-12-29 10:55:00,53.6,53.6,53.46,53.48,2750.0,50.6574,50.6574,50.5251,50.544,2750.0
2020-12-29 11:00:00,53.49,53.55,53.47,53.55,1200.0,50.5535,50.6102,50.5346,50.6102,1200.0
2020-12-29 11:05:00,53.54,53.71,53.49,53.68,6871.0,50.6007,50.7614,50.5535,50.733,6871.0
2020-12-29 11:10:00,53.7,53.73,53.65,53.73,3165.0,50.7519,50.7803,50.7047,50.7803,3165.0
2020-12-29 11:15:00,53.75,53.78,53.69,53.7,2439.0,50.7992,50.8275,50.7425,50.7519,2439.0
2020-12-29 11:20:00,53.69,53.77,53.69,53.75,2750.0,50.7425,50.8181,50.7425,50.7992,2750.0
2020-12-29 11:25:00,53.81,53.83,53.73,53.79,1828.0,50.8559,50.8748,50.7803,50.837,1828.0
2020-12-29 11:30:00,53.86,54.0,53.86,53.98,5252.0,50.9032,51.0355,50.9032,51.0166,5252.0
2020-12-29 11:35:00,54.02,54.06,53.98,54.02,3556.0,51.0544,51.0922,51.0166,51.0544,3556.0
2020-12-29 11:40:00,54.05,54.05,53.94,53.94,2465.0,51.0827,51.0827,50.9788,50.9788,2465.0
2020-12-29 11:45:00,53.92,53.98,53.92,53.94,1615.0,50.9599,51.0166,50.9599,50.9788,1615.0
2020-12-29 11:50:00,53.89,53.89,53.76,53.8,6541.0,50.9315,50.9315,50.8086,50.8465,6541.0
2020-12-29 11:55:00,53.82,53.82,53.69,53.73,2331.0,50.8654,50.8654,50.7425,50.7803,2331.0
2020-12-29 12:00:00,53.72,53.73,53.65,53.67,6546.0,50.7708,50.7803,50.7047,50.7236,6546.0
2020-12-29 12:05:00,53.72,53.76,53.7,53.71,900.0,50.7708,50.8086,50.7519,50.7614,900.0
2020-12-29 12:10:00,53.66,53.67,53.58,53.59,10142.0,50.7141,50.7236,50.6385,50.648,10142.0
2020-12-29 12:15:00,53.57,53.58,53.46,53.46,9577.0,50.6291,50.6385,50.5251,50.5251,9577.0
2020-12-29 12:20:00,53.48,53.5,53.46,53.48,7650.0,50.544,50.5629,50.5251,50.544,7650.0
2020-12-29 12:25:00,53.46,53.47,53.43,53.44,3406.0,50.5251,50.5346,50.4968,50.5062,3406.0
2020-12-29 12:30:00,53.49,53.57,53.36,53.39,11169.0,50.5535,50.6291,50.4306,50.459,11169.0
2020-12-29 12:35:00,53.39,53.4,53.33,53.33,5391.0,50.459,50.4684,50.4023,50.4023,5391.0
2020-12-29 12:40:00,53.33,53.41,53.33,53.41,6732.0,50.4023,50.4779,50.4023,50.4779,6732.0
2020-12-29 12:45:00,53.41,53.41,53.23,53.24,11172.0,50.4779,50.4779,50.3077,50.3172,11172.0
2020-12-29 12:50:00,53.24,53.29,53.21,53.22,13591.0,50.3172,50.3644,50.2888,50.2983,13591.0
2020-12-29 12:55:00,53.23,53.24,53.15,53.23,7649.0,50.3077,50.3172,50.2321,50.3077,7649.0
2020-12-29 13:00:00,53.22,53.23,53.12,53.12,5596.0,50.2983,50.3077,50.2038,50.2038,5596.0
2020-12-29 13:05:00,53.1,53.13,53.03,53.12,5572.0,50.1849,50.2132,50.1187,50.2038,5572.0
2020-12-29 13:10:00,53.13,53.22,53.11,53.22,5830.0,50.2132,50.2983,50.1943,50.2983,5830.0
2020-12-29 13:15:00,53.23,53.33,53.23,53.33,6394.0,50.3077,50.4023,50.3077,50.4023,6394.0
2020-12-29 13:20:00,53.33,53.33,53.16,53.17,2958.0,50.4023,50.4023,50.2416,50.251,2958.0
2020-12-29 13:25:00,53.15,53.19,53.15,53.19,4401.0,50.2321,50.2699,50.2321,50.2699,4401.0
2020-12-29 13:30:00,53.16,53.18,53.14,53.18,2614.0,50.2416,50.2605,50.2227,50.2605,2614.0
2020-12-29 13:35:00,53.17,53.17,53.1,53.12,6778.0,50.251,50.251,50.1849,50.2038,6778.0
2020-12-29 13:40:00,53.12,53.12,53.08,53.1,5625.0,50.2038,50.2038,50.166,50.1849,5625.0
2020-12-29 13:45:00,53.08,53.12,53.05,53.06,18564.0,50.166,50.2038,50.1376,50.1471,18564.0
2020-12-29 13:50:00,53.05,53.05,53.0,53.02,5199.0,50.1376,50.1376,50.0904,50.1093,5199.0
2020-12-29 13:55:00,53.01,53.12,53.0,53.06,5192.0,50.0998,50.2038,50.0904,50.1471,5192.0
2020-12-29 14:00:00,53.06,53.09,53.01,53.09,4574.0,50.1471,50.1754,50.0998,50.1754,4574.0
2020-12-29 14:05:00,53.06,53.11,53.06,53.1,2410.0,50.1471,50.1943,50.1471,50.1849,2410.0
2020-12-29 14:10:00,53.05,53.09,53.04,53.05,9462.0,50.1376,50.1754,50.1282,50.1376,9462.0
2020-12-29 14:15:00,53.06,53.07,52.96,52.97,18909.0,50.1471,50.1565,50.0526,50.062,18909.0
2020-12-29 14:20:00,52.98,52.99,52.94,52.99,5165.0,50.0715,50.0809,50.0337,50.0809,5165.0
2020-12-29 14:25:00,52.99,53.04,52.99,53.01,4646.0,50.0809,50.1282,50.0809,50.0998,4646.0
2020-12-29 14:30:00,53.03,53.07,53.02,53.04,2220.0,50.1187,50.1565,50.1093,50.1282,2220.0
2020-12-29 14:35:00,53.01,53.01,52.96,53.0,4488.0,50.0998,50.0998,50.0526,50.0904,4488.0
2020-12-29 14:40:00,53.0,53.0,52.93,52.93,5707.0,50.0904,50.0904,50.0242,50.0242,5707.0
2020-12-29 14:45:00,52.94,53.0,52.93,52.96,6296.0,50.0337,50.0904,50.0242,50.0526,6296.0
2020-12-29 14:50:00,52.94,52.99,52.92,52.99,4423.0,50.0337,50.0809,50.0148,50.0809,4423.0
2020-12-29 14:55:00,52.97,53.04,52.96,53.03,2900.0,50.062,50.1282,50.0526,50.1187,2900.0
2020-12-29 15:00:00,53.04,53.04,52.96,52.96,4627.0,50.1282,50.1282,50.0526,50.0526,4627.0
2020-12-29 15:05:00,52.95,53.0,52.93,52.97,7391.0,50.0431,50.0904,50.0242,50.062,7391.0
2020-12-29 15:10:00,52.98,53.03,52.97,52.97,6778.0,50.0715,50.1187,50.062,50.062,6778.0
2020-12-29 15:15:00,52.96,53.05,52.96,53.05,9989.0,50.0526,50.1376,50.0526,50.1376,9989.0
2020-12-29 15:20:00,53.04,53.04,52.98,53.0,7848.0,50.1282,50.1282,50.0715,50.0904,7848.0
2020-12-29 15:25:00,53.02,53.04,52.99,53.01,9217.0,50.1093,50.1282,50.0809,50.0998,9217.0
2020-12-29 15:30:00,53.01,53.01,52.97,52.99,10616.0,50.0998,50.0998,50.062,50.0809,10616.0
2020-12-29 15:35:00,52.99,53.11,52.99,53.05,11986.0,50.0809,50.1943,50.0809,50.1376,11986.0
2020-12-29 15:40:00,53.03,53.04,52.97,53.03,16492.0,50.1187,50.1282,50.062,50.1187,16492.0
2020-12-29 15:45:00,53.07,53.09,53.03,53.04,14469.0,50.1565,50.1754,50.1187,50.1282,14469.0
2020-12-29 15:50:00,53.04,53.06,53.02,53.05,9765.0,50.1282,50.1471,50.1093,50.1376,9765.0
2020-12-29 15:55:00,53.03,53.1,52.91,53.04,98777.0,50.1187,50.1849,50.0053,50.1282,98777.0
2020-12-30 09:30:00,53.23,53.43,53.22,53.29,55193.0,50.3077,50.4968,50.2983,50.3644,55193.0
2020-12-30 09:35:00,53.37,53.57,53.33,53.45,21263.0,50.4401,50.6291,50.4023,50.5157,21263.0
2020-12-30 09:40:00,53.43,53.55,53.43,53.51,6500.0,50.4968,50.6102,50.4968,50.5724,6500.0
2020-12-30 09:45:00,53.52,53.66,53.45,53.66,6310.0,50.5818,50.7141,50.5157,50.7141,6310.0
2020-12-30 09:50:00,53.67,53.86,53.67,53.86,10455.0,50.7236,50.9032,50.7236,50.9032,10455.0
2020-12-30 09:55:00,53.87,54.01,53.84,53.99,16097.0,50.9126,51.0449,50.8843,51.026,16097.0
2020-12-30 10:00:00,53.99,54.05,53.83,53.83,17353.0,51.026,51.0827,50.8748,50.8748,17353.0
2020-12-30 10:05:00,53.85,54.04,53.83,54.01,15088.0,50.8937,51.0733,50.8748,51.0449,15088.0
2020-12-30 10:10:00,54.0,54.04,53.85,53.85,8101.0,51.0355,51.0733,50.8937,50.8937,8101.0
2020-12-30 10:15:00,53.81,53.88,53.75,53.76,15218.0,50.8559,50.9221,50.7992,50.8086,15218.0
2020-12-30 10:20:00,53.76,53.8,53.7,53.78,20659.0,50.8086,50.8465,50.7519,50.8275,20659.0
2020-12-30 10:25:00,53.78,53.78,53.65,53.66,15109.0,50.8275,50.8275,50.7047,50.7141,15109.0
2020-12-30 10:30:00,53.67,53.75,53.67,53.75,4050.0,50.7236,50.7992,50.7236,50.7992,4050.0
2020-12-30 10:35:00,53.67,53.69,53.61,53.64,3819.0,50.7236,50.7425,50.6669,50.6952,3819.0
2020-12-30 10:40:00,53.6,53.77,53.6,53.76,2417.0,50.6574,50.8181,50.6574,50.8086,2417.0
2020-12-30 10:45:00,53.74,53.86,53.74,53.86,2009.0,50.7897,50.9032,50.7897,50.9032,2009.0
2020-12-30 10:50:00,53.87,53.92,53.77,53.77,17318.0,50.9126,50.9599,50.8181,50.8181,17318.0
2020-12-30 10:55:00,53.83,53.87,53.8,53.87,2400.0,50.8748,50.9126,50.8465,50.9126,2400.0
2020-12-30 11:00:00,53.92,54.05,53.91,54.04,8992.0,50.9599,51.0827,50.9504,51.0733,8992.0
2020-12-30 11:05:00,54.05,54.08,54.02,54.06,8638.0,51.0827,51.1111,51.0544,51.0922,8638.0
2020-12-30 11:10:00,54.07,54.13,54.01,54.01,11192.0,51.1016,51.1583,51.0449,51.0449,11192.0
2020-12-30 11:15:00,54.02,54.07,54.0,54.04,7784.0,51.0544,51.1016,51.0355,51.0733,7784.0
2020-12-30 11:20:00,54.03,54.08,54.02,54.08,7350.0,51.0638,51.1111,51.0544,51.1111,7350.0
2020-12-30 11:25:00,54.08,54.09,54.01,54.04,5840.0,51.1111,51.1205,51.0449,51.0733,5840.0
2020-12-30 11:30:00,54.02,54.11,54.02,54.09,3156.0,51.0544,51.1394,51.0544,51.1205,3156.0
2020-12-30 11:35:00,54.07,54.13,54.0,54.0,6177.0,51.1016,51.1583,51.0355,51.0355,6177.0
2020-12-30 11:40:00,54.01,54.08,54.01,54.07,2755.0,51.0449,51.1111,51.0449,51.1016,2755.0
2020-12-30 11:45:00,54.1,54.13,54.09,54.13,4323.0,51.13,51.1583,51.1205,51.1583,4323.0
2020-12-30 11:50:00,54.13,54.18,54.11,54.14,10920.0,51.1583,51.2056,51.1394,51.1678,10920.0
2020-12-30 11:55:00,54.14,54.2,54.14,54.17,4575.0,51.1678,51.2245,51.1678,51.1961,4575.0
2020-12-30 12:00:00,54.16,54.19,54.02,54.04,18745.0,51.1867,51.215,51.0544,51.0733,18745.0
2020-12-30 12:05:00,54.04,54.04,53.83,53.83,8564.0,51.0733,51.0733,50.8748,50.8748,8564.0
2020-12-30 12:10:00,53.83,53.83,53.69,53.69,16742.0,50.8748,50.8748,50.7425,50.7425,16742.0
2020-12-30 12:15:00,53.69,53.78,53.65,53.71,10485.0,50.7425,50.8275,50.7047,50.7614,10485.0
2020-12-30 12:20:00,53.73,53.76,53.7,53.75,1617.0,50.7803,50.8086,50.7519,50.7992,1617.0
2020-12-30 12:25:00,53.73,53.78,53.72,53.73,7196.0,50.7803,50.8275,50.7708,50.7803,7196.0
2020-12-30 12:30:00,53.75,53.84,53.73,53.8,9621.0,50.7992,50.8843,50.7803,50.8465,9621.0
2020-12-30 12:35:00,53.86,53.96,53.86,53.92,11572.0,50.9032,50.9977,50.9032,50.9599,11572.0
2020-12-30 12:40:00,53.96,54.0,53.94,53.96,2847.0,50.9977,51.0355,50.9788,50.9977,2847.0
2020-12-30 12:45:00,53.98,54.03,53.95,54.02,4000.0,51.0166,51.0638,50.9882,51.0544,4000.0
2020-12-30 12:50:00,54.01,54.02,53.95,53.99,5406.0,51.0449,51.0544,50.9882,51.026,5406.0
2020-12-30 12:55:00,54.05,54.08,54.02,54.08,3671.0,51.0827,51.1111,51.0544,51.1111,3671.0
2020-12-30 13:00:00,54.09,54.13,54.06,54.11,4802.0,51.1205,51.1583,51.0922,51.1394,4802.0
2020-12-30 13:05:00,54.12,54.19,54.1,54.14,4888.0,51.1489,51.215,51.13,51.1678,4888.0
2020-12-30 13:10:00,54.16,54.25,54.16,54.23,8414.0,51.1867,51.2717,51.1867,51.2528,8414.0
2020-12-30 13:15:00,54.21,54.25,54.15,54.16,11042.0,51.2339,51.2717,51.1772,51.1867,11042.0
2020-12-30 13:20:00,54.15,54.19,54.12,54.17,11998.0,51.1772,51.215,51.1489,51.1961,11998.0
2020-12-30 13:25:00,54.2,54.23,54.19,54.22,7034.0,51.2245,51.2528,51.215,51.2434,7034.0
2020-12-30 13:30:00,54.23,54.42,54.23,54.39,13674.0,51.2528,51.4324,51.2528,51.4041,13674.0
2020-12-30 13:35:00,54.38,54.45,54.36,54.41,7645.0,51.3946,51.4608,51.3757,51.423,7645.0
2020-12-30 13:40:00,54.42,54.44,54.35,54.39,11931.0,51.4324,51.4513,51.3663,51.4041,11931.0
2020-12-30 13:45:00,54.4,54.45,54.38,54.4,8140.0,51.4135,51.4608,51.3946,51.4135,8140.0
2020-12-30 13:50:00,54.4,54.42,54.38,54.38,3650.0,51.4135,51.4324,51.3946,51.3946,3650.0
2020-12-30 13:55:00,54.37,54.41,54.37,54.39,3153.0,51.3852,51.423,51.3852,51.4041,3153.0
2020-12-30 14:00:00,54.4,54.41,54.36,54.4,3779.0,51.4135,51.423,51.3757,51.4135,3779.0
2020-12-30 14:05:00,54.39,54.43,54.38,54.4,6828.0,51.4041,51.4419,51.3946,51.4135,6828.0
2020-12-30 14:10:00,54.42,54.47,54.41,54.47,17975.0,51.4324,51.4797,51.423,51.4797,17975.0
2020-12-30 14:15:00,54.48,54.52,54.47,54.51,11636.0,51.4891,51.5269,51.4797,51.5175,11636.0
2020-12-30 14:20:00,54.53,54.58,54.51,54.56,15827.0,51.5364,51.5836,51.5175,51.5647,15827.0
2020-12-30 14:25:00,54.56,54.66,54.56,54.64,14484.0,51.5647,51.6592,51.5647,51.6403,14484.0
2020-12-30 14:30:00,54.64,54.66,54.49,54.49,10132.0,51.6403,51.6592,51.4986,51.4986,10132.0
2020-12-30 14:35:00,54.49,54.59,54.49,54.51,10266.0,51.4986,51.5931,51.4986,51.5175,10266.0
2020-12-30 14:40:00,54.57,54.61,54.55,54.61,4871.0,51.5742,51.612,51.5553,51.612,4871.0
2020-12-30 14:45:00,54.6,54.6,54.51,54.53,3404.0,51.6025,51.6025,51.5175,51.5364,3404.0
2020-12-30 14:50:00,54.53,54.55,54.5,54.51,6151.0,51.5364,51.5553,51.508,51.5175,6151.0
2020-12-30 14:55:00,54.5,54.54,54.46,54.54,5899.0,51.508,51.5458,51.4702,51.5458,5899.0
2020-12-30 15:00:00,54.52,54.58,54.49,54.58,7201.0,51.5269,51.5836,51.4986,51.5836,7201.0
2020-12-30 15:05:00,54.58,54.58,54.55,54.58,16549.0,51.5836,51.5836,51.5553,51.5836,16549.0
2020-12-30 15:10:00,54.58,54.65,54.58,54.65,15877.0,51.5836,51.6498,51.5836,51.6498,15877.0
2020-12-30 15:15:00,54.65,54.69,54.63,54.64,21687.0,51.6498,51.6876,51.6309,51.6403,21687.0
2020-12-30 15:20:00,54.64,54.69,54.64,54.65,11983.0,51.6403,51.6876,51.6403,51.6498,11983.0
2020-12-30 15:25:00,54.65,54.68,54.63,54.66,14584.0,51.6498,51.6781,51.6309,51.6592,14584.0
2020-12-30 15:30:00,54.66,54.74,54.65,54.74,19272.0,51.6592,51.7348,51.6498,51.7348,19272.0
2020-12-30 15:35:00,54.74,54.83,54.74,54.83,28065.0,51.7348,51.8199,51.7348,51.8199,28065.0
2020-12-30 15:40:00,54.83,54.84,54.79,54.8,34611.0,51.8199,51.8294,51.7821,51.7916,34611.0
2020-12-30 15:45:00,54.79,54.79,54.65,54.77,34136.0,51.7821,51.7821,51.6498,51.7632,34136.0
2020-12-30 15:50:00,54.78,54.81,54.71,54.74,45359.0,51.7727,51.801,51.7065,51.7348,45359.0
2020-12-30 15:55:00,54.74,54.81,54.73,54.76,150612.0,51.7348,51.801,51.7254,51.7537,150612.0
2020-12-31 09:30:00,54.96,55.12,54.76,54.76,144728.0,51.9428,52.094,51.7537,51.7537,144728.0
2020-12-31 09:35:00,54.76,54.9,54.62,54.72,29328.0,51.7537,51.8861,51.6214,51.7159,29328.0
2020-12-31 09:40:00,54.61,54.61,54.41,54.45,13318.0,51.612,51.612,51.423,51.4608,13318.0
2020-12-31 09:45:00,54.41,54.52,54.28,54.32,22824.0,51.423,51.5269,51.3001,51.3379,22824.0
2020-12-31 09:50:00,54.33,54.34,54.05,54.05,28420.0,51.3474,51.3568,51.0827,51.0827,28420.0
2020-12-31 09:55:00,54.03,54.13,53.88,53.99,16948.0,51.0638,51.1583,50.9221,51.026,16948.0
2020-12-31 10:00:00,53.99,54.25,53.87,54.25,13789.0,51.026,51.2717,50.9126,51.2717,13789.0
2020-12-31 10:05:00,54.26,54.42,54.26,54.37,7404.0,51.2812,51.4324,51.2812,51.3852,7404.0
2020-12-31 10:10:00,54.36,54.4,54.22,54.37,5623.0,51.3757,51.4135,51.2434,51.3852,5623.0
2020-12-31 10:15:00,54.41,54.42,54.17,54.25,6893.0,51.423,51.4324,51.1961,51.2717,6893.0
2020-12-31 10:20:00,54.35,54.35,54.28,54.32,6000.0,51.3663,51.3663,51.3001,51.3379,6000.0
2020-12-31 10:25:00,54.25,54.33,54.22,54.26,6052.0,51.2717,51.3474,51.2434,51.2812,6052.0
2020-12-31 10:30:00,54.33,54.4,54.32,54.38,3950.0,51.3474,51.4135,51.3379,51.3946,3950.0
2020-12-31 10:35:00,54.38,54.59,54.37,54.58,9470.0,51.3946,51.5931,51.3852,51.5836,9470.0
2020-12-31 10:40:00,54.59,54.63,54.37,54.41,3955.0,51.5931,51.6309,51.3852,51.423,3955.0
2020-12-31 10:45:00,54.41,54.44,54.27,54.27,5202.0,51.423,51.4513,51.2906,51.2906,5202.0
2020-12-31 10:50:00,54.31,54.33,54.23,54.33,5863.0,51.3285,51.3474,51.2528,51.3474,5863.0
2020-12-31 10:55:00,54.34,54.34,54.16,54.18,13473.0,51.3568,51.3568,51.1867,51.2056,13473.0
2020-12-31 11:00:00,54.19,54.27,54.18,54.26,2700.0,51.215,51.2906,51.2056,51.2812,2700.0
2020-12-31 11:05:00,54.26,54.27,54.2,54.24,3151.0,51.2812,51.2906,51.2245,51.2623,3151.0
2020-12-31 11:10:00,54.21,54.21,54.06,54.1,8259.0,51.2339,51.2339,51.0922,51.13,8259.0
2020-12-31 11:15:00,54.1,54.17,54.08,54.16,6820.0,51.13,51.1961,51.1111,51.1867,6820.0
2020-12-31 11:20:00,54.12,54.23,54.1,54.23,17578.0,51.1489,51.2528,51.13,51.2528,17578.0
2020-12-31 11:25:00,54.13,54.13,54.04,54.1,4832.0,51.1583,51.1583,51.0733,51.13,4832.0
2020-12-31 11:30:00,54.12,54.12,54.01,54.02,7462.0,51.1489,51.1489,51.0449,51.0544,7462.0
2020-12-31 11:35:00,54.0,54.05,53.91,53.95,10111.0,51.0355,51.0827,50.9504,50.9882,10111.0
2020-12-31 11:40:00,53.97,54.0,53.79,53.79,25366.0,51.0071,51.0355,50.837,50.837,25366.0
2020-12-31 11:45:00,53.81,53.88,53.79,53.82,8225.0,50.8559,50.9221,50.837,50.8654,8225.0
2020-12-31 11:50:00,53.8,53.81,53.77,53.81,8362.0,50.8465,50.8559,50.8181,50.8559,8362.0
2020-12-31 11:55:00,53.82,53.94,53.82,53.92,16215.0,50.8654,50.9788,50.8654,50.9599,16215.0
2020-12-31 12:00:00,53.92,54.09,53.92,54.09,7360.0,50.9599,51.1205,50.9599,51.1205,7360.0
2020-12-31 12:05:00,54.07,54.21,54.07,54.2,5393.0,51.1016,51.2339,51.1016,51.2245,5393.0
2020-12-31 12:10:00,54.15,54.17,54.02,54.04,8606.0,51.1772,51.1961,51.0544,51.0733,8606.0
2020-12-31 12:15:00,54.05,54.06,53.94,53.99,3418.0,51.0827,51.0922,50.9788,51.026,3418.0
2020-12-31 12:20:00,53.99,54.01,53.91,54.01,4280.0,51.026,51.0449,50.9504,51.0449,4280.0
2020-12-31 12:25:00,54.0,54.05,54.0,54.03,2794.0,51.0355,51.0827,51.0355,51.0638,2794.0
2020-12-31 12:30:00,54.02,54.02,53.89,53.92,7480.0,51.0544,51.0544,50.9315,50.9599,7480.0
2020-12-31 12:35:00,53.92,53.94,53.86,53.9,5990.0,50.9599,50.9788,50.9032,50.941,5990.0
2020-12-31 12:40:00,53.88,53.92,53.85,53.86,4648.0,50.9221,50.9599,50.8937,50.9032,4648.0
2020-12-31 12:45:00,53.87,53.9,53.84,53.88,7000.0,50.9126,50.941,50.8843,50.9221,7000.0
2020-12-31 12:50:00,53.87,53.93,53.85,53.93,6695.0,50.9126,50.9693,50.8937,50.9693,6695.0
2020-12-31 12:55:00,53.93,54.04,53.93,54.01,4186.0,50.9693,51.0733,50.9693,51.0449,4186.0
2020-12-31 13:00:00,54.01,54.05,53.97,53.98,11515.0,51.0449,51.0827,51.0071,51.0166,11515.0
2020-12-31 13:05:00,54.0,54.0,53.9,53.9,17225.0,51.0355,51.0355,50.941,50.941,17225.0
2020-12-31 13:10:00,53.88,53.9,53.81,53.89,12619.0,50.9221,50.941,50.8559,50.9315,12619.0
2020-12-31 13:15:00,53.87,53.87,53.75,53.76,4590.0,50.9126,50.9126,50.7992,50.8086,4590.0
2020-12-31 13:20:00,53.75,53.78,53.74,53.78,5615.0,50.7992,50.8275,50.7897,50.8275,5615.0
2020-12-31 13:25:00,53.78,53.8,53.74,53.8,3914.0,50.8275,50.8465,50.7897,50.8465,3914.0
2020-12-31 13:30:00,53.78,53.88,53.78,53.83,4140.0,50.8275,50.9221,50.8275,50.8748,4140.0
2020-12-31 13:35:00,53.81,53.89,53.81,53.86,5242.0,50.8559,50.9315,50.8559,50.9032,5242.0
2020-12-31 13:40:00,53.85,53.9,53.85,53.9,3571.0,50.8937,50.941,50.8937,50.941,3571.0
2020-12-31 13:45:00,53.87,53.88,53.81,53.83,3066.0,50.9126,50.9221,50.8559,50.8748,3066.0
2020-12-31 13:50:00,53.84,53.9,53.83,53.88,3108.0,50.8843,50.941,50.8748,50.9221,3108.0
2020-12-31 13:55:00,53.87,53.87,53.85,53.87,2077.0,50.9126,50.9126,50.8937,50.9126,2077.0
2020-12-31 14:00:00,53.87,53.89,53.8,53.87,5198.0,50.9126,50.9315,50.8465,50.9126,5198.0
2020-12-31 14:05:00,53.89,53.95,53.89,53.95,12384.0,50.9315,50.9882,50.9315,50.9882,12384.0
2020-12-31 14:10:00,53.96,54.02,53.95,54.02,8733.0,50.9977,51.0544,50.9882,51.0544,8733.0
2020-12-31 14:15:00,54.03,54.17,54.03,54.17,9254.0,51.0638,51.1961,51.0638,51.1961,9254.0
2020-12-31 14:20:00,54.17,54.17,54.11,54.12,10862.0,51.1961,51.1961,51.1394,51.1489,10862.0
2020-12-31 14:25:00,54.14,54.21,54.12,54.2,6726.0,51.1678,51.2339,51.1489,51.2245,6726.0
2020-12-31 14:30:00,54.2,54.31,54.2,54.29,9041.0,51.2245,51.3285,51.2245,51.3096,9041.0
2020-12-31 14:35:00,54.29,54.36,54.26,54.36,10337.0,51.3096,51.3757,51.2812,51.3757,10337.0
2020-12-31 14:40:00,54.35,54.41,54.33,54.4,17971.0,51.3663,51.423,51.3474,51.4135,17971.0
2020-12-31 14:45:00,54.4,54.41,54.37,54.38,10762.0,51.4135,51.423,51.3852,51.3946,10762.0
2020-12-31 14:50:00,54.39,54.43,54.32,54.36,21325.0,51.4041,51.4419,51.3379,51.3757,21325.0
2020-12-31 14:55:00,54.36,54.42,54.34,54.38,16061.0,51.3757,51.4324,51.3568,51.3946,16061.0
2020-12-31 15:00:00,54.37,54.41,54.34,54.34,16538.0,51.3852,51.423,51.3568,51.3568,16538.0
2020-12-31 15:05:00,54.35,54.4,54.34,54.4,19176.0,51.3663,51.4135,51.3568,51.4135,19176.0
2020-12-31 15:10:00,54.4,54.48,54.4,54.43,23603.0,51.4135,51.4891,51.4135,51.4419,23603.0
2020-12-31 15:15:00,54.44,54.46,54.37,54.4,12794.0,51.4513,51.4702,51.3852,51.4135,12794.0
2020-12-31 15:20:00,54.4,54.49,54.4,54.43,13321.0,51.4135,51.4986,51.4135,51.4419,13321.0
2020-12-31 15:25:00,54.44,54.45,54.38,54.38,6565.0,51.4513,51.4608,51.3946,51.3946,6565.0
2020-12-31 15:30:00,54.35,54.4,54.34,54.35,16605.0,51.3663,51.4135,51.3568,51.3663,16605.0
2020-12-31 15:35:00,54.36,54.45,54.32,54.32,8647.0,51.3757,51.4608,51.3379,51.3379,8647.0
2020-12-31 15:40:00,54.31,54.31,54.17,54.17,17126.0,51.3285,51.3285,51.1961,51.1961,17126.0
2020-12-31 15:45:00,54.17,54.19,54.15,54.15,20013.0,51.1961,51.215,51.1772,51.1772,20013.0
2020-12-31 15:50:00,54.16,54.28,54.16,54.28,37486.0,51.1867,51.3001,51.1867,51.3001,37486.0
2020-12-31 15:55:00,54.28,54.28,54.13,54.24,72275.0,51.3001,51.3001,51.1583,51.2623,72275.0
2021-01-04 09:30:00,57.09,57.17,56.86,57.03,175004.0,53.9558,54.0314,53.7385,53.8991,175004.0
2021-01-04 09:35:00,57.04,57.12,56.39,57.0,79790.0,53.9086,53.9842,53.2943,53.8708,79790.0
2021-01-04 09:40:00,57.0,57.52,56.99,57.47,108023.0,53.8708,54.3622,53.8613,54.315,108023.0
2021-01-04 09:45:00,57.48,57.81,57.38,57.81,55528.0,54.3244,54.6363,54.2299,54.6363,55528.0
2021-01-04 09:50:00,57.8,57.85,57.57,57.71,40697.0,54.6269,54.6741,54.4095,54.5418,40697.0
2021-01-04 09:55:00,57.74,57.89,57.54,57.54,49255.0,54.5702,54.7119,54.3811,54.3811,49255.0
2021-01-04 10:00:00,57.57,57.86,57.57,57.81,91811.0,54.4095,54.6836,54.4095,54.6363,91811.0
2021-01-04 10:05:00,57.81,57.9,57.19,57.21,88144.0,54.6363,54.7214,54.0503,54.0692,88144.0
2021-01-04 10:10:00,57.21,57.49,57.18,57.27,34641.0,54.0692,54.3339,54.0409,54.126,34641.0
2021-01-04 10:15:00,57.25,57.37,57.07,57.36,35873.0,54.1071,54.2205,53.9369,54.211,35873.0
2021-01-04 10:20:00,57.33,57.57,57.29,57.55,20866.0,54.1827,54.4095,54.1449,54.3906,20866.0
2021-01-04 10:25:00,57.53,57.58,57.39,57.4,26038.0,54.3717,54.4189,54.2394,54.2488,26038.0
2021-01-04 10:30:00,57.39,57.41,57.25,57.3,17336.0,54.2394,54.2583,54.1071,54.1543,17336.0
2021-01-04 10:35:00,57.3,57.51,57.26,57.51,19288.0,54.1543,54.3528,54.1165,54.3528,19288.0
2021-01-04 10:40:00,57.51,57.54,57.43,57.5,23193.0,54.3528,54.3811,54.2772,54.3433,23193.0
2021-01-04 10:45:00,57.49,57.53,57.38,57.53,12417.0,54.3339,54.3717,54.2299,54.3717,12417.0
2021-01-04 10:50:00,57.53,57.7,57.52,57.66,18296.0,54.3717,54.5323,54.3622,54.4945,18296.0
2021-01-04 10:55:00,57.66,57.81,57.63,57.81,27307.0,54.4945,54.6363,54.4662,54.6363,27307.0
2021-01-04 11:00:00,57.81,57.98,57.42,57.49,101130.0,54.6363,54.797,54.2677,54.3339,101130.0
2021-01-04 11:05:00,57.5,57.7,57.47,57.62,26754.0,54.3433,54.5323,54.315,54.4567,26754.0
2021-01-04 11:10:00,57.56,57.61,57.42,57.52,28549.0,54.4,54.4473,54.2677,54.3622,28549.0
2021-01-04 11:15:00,57.5,57.64,57.48,57.64,10282.0,54.3433,54.4756,54.3244,54.4756,10282.0
2021-01-04 11:20:00,57.62,57.92,57.6,57.86,17572.0,54.4567,54.7403,54.4378,54.6836,17572.0
2021-01-04 11:25:00,57.85,57.87,57.73,57.84,18591.0,54.6741,54.693,54.5607,54.6647,18591.0
2021-01-04 11:30:00,57.83,57.86,57.65,57.65,16796.0,54.6552,54.6836,54.4851,54.4851,16796.0
2021-01-04 11:35:00,57.69,57.76,57.66,57.72,10766.0,54.5229,54.5891,54.4945,54.5512,10766.0
2021-01-04 11:40:00,57.71,57.76,57.58,57.63,23351.0,54.5418,54.5891,54.4189,54.4662,23351.0
2021-01-04 11:45:00,57.63,57.81,57.61,57.67,18387.0,54.4662,54.6363,54.4473,54.504,18387.0
2021-01-04 11:50:00,57.67,57.87,57.67,57.71,16971.0,54.504,54.693,54.504,54.5418,16971.0
2021-01-04 11:55:00,57.7,57.82,57.61,57.61,14592.0,54.5323,54.6458,54.4473,54.4473,14592.0
2021-01-04 12:00:00,57.62,57.75,57.52,57.71,13494.0,54.4567,54.5796,54.3622,54.5418,13494.0
2021-01-04 12:05:00,57.71,57.78,57.68,57.69,9554.0,54.5418,54.608,54.5134,54.5229,9554.0
2021-01-04 12:10:00,57.72,57.74,57.26,57.29,23227.0,54.5512,54.5702,54.1165,54.1449,23227.0
2021-01-04 12:15:00,57.27,57.27,57.06,57.14,21574.0,54.126,54.126,53.9275,54.0031,21574.0
2021-01-04 12:20:00,57.12,57.18,57.01,57.18,17097.0,53.9842,54.0409,53.8802,54.0409,17097.0
2021-01-04 12:25:00,57.21,57.3,57.1,57.28,15556.0,54.0692,54.1543,53.9653,54.1354,15556.0
2021-01-04 12:30:00,57.25,57.25,57.1,57.19,9114.0,54.1071,54.1071,53.9653,54.0503,9114.0
2021-01-04 12:35:00,57.18,57.18,56.96,57.08,14082.0,54.0409,54.0409,53.833,53.9464,14082.0
2021-01-04 12:40:00,57.07,57.14,56.96,57.12,32267.0,53.9369,54.0031,53.833,53.9842,32267.0
2021-01-04 12:45:00,57.09,57.13,57.04,57.11,11624.0,53.9558,53.9936,53.9086,53.9747,11624.0
2021-01-04 12:50:00,57.11,57.32,57.09,57.32,10677.0,53.9747,54.1732,53.9558,54.1732,10677.0
2021-01-04 12:55:00,57.32,57.42,57.32,57.36,14791.0,54.1732,54.2677,54.1732,54.211,14791.0
2021-01-04 13:00:00,57.36,57.6,57.36,57.6,13926.0,54.211,54.4378,54.211,54.4378,13926.0
2021-01-04 13:05:00,57.61,57.67,57.55,57.67,8335.0,54.4473,54.504,54.3906,54.504,8335.0
2021-01-04 13:10:00,57.7,57.77,57.66,57.73,24626.0,54.5323,54.5985,54.4945,54.5607,24626.0
2021-01-04 13:15:00,57.74,57.83,57.69,57.76,25304.0,54.5702,54.6552,54.5229,54.5891,25304.0
2021-01-04 13:20:00,57.76,57.88,57.76,57.87,19214.0,54.5891,54.7025,54.5891,54.693,19214.0
2021-01-04 13:25:00,57.87,57.94,57.84,57.92,30681.0,54.693,54.7592,54.6647,54.7403,30681.0
2021-01-04 13:30:00,57.91,57.95,57.87,57.89,35894.0,54.7308,54.7686,54.693,54.7119,35894.0
2021-01-04 13:35:00,57.9,58.03,57.9,58.01,38400.0,54.7214,54.8442,54.7214,54.8253,38400.0
2021-01-04 13:40:00,58.03,58.05,57.89,57.9,40217.0,54.8442,54.8631,54.7119,54.7214,40217.0
2021-01-04 13:45:00,57.91,57.99,57.84,57.99,21084.0,54.7308,54.8064,54.6647,54.8064,21084.0
2021-01-04 13:50:00,57.98,58.1,57.98,58.1,29714.0,54.797,54.9104,54.797,54.9104,29714.0
2021-01-04 13:55:00,58.1,58.29,58.08,58.28,29235.0,54.9104,55.09,54.8915,55.0805,29235.0
2021-01-04 14:00:00,58.28,58.3,58.1,58.1,40458.0,55.0805,55.0994,54.9104,54.9104,40458.0
2021-01-04 14:05:00,58.09,58.14,57.97,58.01,27066.0,54.9009,54.9482,54.7875,54.8253,27066.0
2021-01-04 14:10:00,58.0,58.2,57.98,58.2,21343.0,54.8159,55.0049,54.797,55.0049,21343.0
2021-01-04 14:15:00,58.2,58.28,58.19,58.23,32417.0,55.0049,55.0805,54.9954,55.0332,32417.0
2021-01-04 14:20:00,58.24,58.26,58.11,58.18,36446.0,55.0427,55.0616,54.9198,54.986,36446.0
2021-01-04 14:25:00,58.17,58.19,58.07,58.15,20666.0,54.9765,54.9954,54.882,54.9576,20666.0
2021-01-04 14:30:00,58.15,58.15,57.99,58.03,22558.0,54.9576,54.9576,54.8064,54.8442,22558.0
2021-01-04 14:35:00,58.04,58.06,57.94,57.96,29171.0,54.8537,54.8726,54.7592,54.7781,29171.0
2021-01-04 14:40:00,57.97,58.02,57.95,57.98,16596.0,54.7875,54.8348,54.7686,54.797,16596.0
2021-01-04 14:45:00,57.98,58.04,57.94,58.03,19940.0,54.797,54.8537,54.7592,54.8442,19940.0
2021-01-04 14:50:00,58.03,58.06,57.88,58.03,28810.0,54.8442,54.8726,54.7025,54.8442,28810.0
2021-01-04 14:55:00,58.03,58.23,58.02,58.23,29252.0,54.8442,55.0332,54.8348,55.0332,29252.0
2021-01-04 15:00:00,58.24,58.29,58.09,58.17,60146.0,55.0427,55.09,54.9009,54.9765,60146.0
2021-01-04 15:05:00,58.19,58.28,58.18,58.22,47416.0,54.9954,55.0805,54.986,55.0238,47416.0
2021-01-04 15:10:00,58.22,58.28,58.16,58.22,50608.0,55.0238,55.0805,54.9671,55.0238,50608.0
2021-01-04 15:15:00,58.23,58.32,58.21,58.31,31430.0,55.0332,55.1183,55.0143,55.1089,31430.0
2021-01-04 15:20:00,58.31,58.36,58.29,58.35,33404.0,55.1089,55.1561,55.09,55.1467,33404.0
2021-01-04 15:25:00,58.35,58.39,58.29,58.33,55821.0,55.1467,55.1845,55.09,55.1278,55821.0
2021-01-04 15:30:00,58.33,58.33,58.21,58.28,49302.0,55.1278,55.1278,55.0143,55.0805,49302.0
2021-01-04 15:35:00,58.27,58.39,58.26,58.38,36031.0,55.0711,55.1845,55.0616,55.175,36031.0
2021-01-04 15:40:00,58.39,58.4,58.31,58.31,58947.0,55.1845,55.1939,55.1089,55.1089,58947.0
2021-01-04 15:45:00,58.31,58.33,58.13,58.15,74280.0,55.1089,55.1278,54.9387,54.9576,74280.0
2021-01-04 15:50:00,58.16,58.2,57.95,58.11,91905.0,54.9671,55.0049,54.7686,54.9198,91905.0
2021-01-04 15:55:00,58.12,58.19,58.0,58.05,262121.0,54.9293,54.9954,54.8159,54.8631,262121.0
2021-01-05 09:30:00,58.51,58.55,57.65,57.89,116587.0,55.2979,55.3357,54.4851,54.7119,116587.0
2021-01-05 09:35:00,57.83,57.83,57.35,57.74,34220.0,54.6552,54.6552,54.2016,54.5702,34220.0
2021-01-05 09:40:00,57.74,57.89,57.6,57.69,40750.0,54.5702,54.7119,54.4378,54.5229,40750.0
2021-01-05 09:45:00,57.71,57.79,57.43,57.54,23270.0,54.5418,54.6174,54.2772,54.3811,23270.0
2021-01-05 09:50:00,57.6,57.74,57.37,57.69,22567.0,54.4378,54.5702,54.2205,54.5229,22567.0
2021-01-05 09:55:00,57.69,57.79,57.64,57.77,22275.0,54.5229,54.6174,54.4756,54.5985,22275.0
2021-01-05 10:00:00,57.8,57.8,57.41,57.73,31285.0,54.6269,54.6269,54.2583,54.5607,31285.0
2021-01-05 10:05:00,57.76,57.8,57.68,57.79,5775.0,54.5891,54.6269,54.5134,54.6174,5775.0
2021-01-05 10:10:00,57.78,57.82,57.7,57.74,4500.0,54.608,54.6458,54.5323,54.5702,4500.0
2021-01-05 10:15:00,57.74,57.84,57.68,57.74,11220.0,54.5702,54.6647,54.5134,54.5702,11220.0
2021-01-05 10:20:00,57.73,57.84,57.69,57.75,17654.0,54.5607,54.6647,54.5229,54.5796,17654.0
2021-01-05 10:25:00,57.73,57.82,57.71,57.82,10478.0,54.5607,54.6458,54.5418,54.6458,10478.0
2021-01-05 10:30:00,57.8,57.87,57.68,57.68,13588.0,54.6269,54.693,54.5134,54.5134,13588.0
2021-01-05 10:35:00,57.7,57.78,57.67,57.71,13843.0,54.5323,54.608,54.504,54.5418,13843.0
2021-01-05 10:40:00,57.7,57.78,57.51,57.52,18005.0,54.5323,54.608,54.3528,54.3622,18005.0
2021-01-05 10:45:00,57.55,57.69,57.49,57.68,11619.0,54.3906,54.5229,54.3339,54.5134,11619.0
2021-01-05 10:50:00,57.71,57.78,57.62,57.62,13120.0,54.5418,54.608,54.4567,54.4567,13120.0
2021-01-05 10:55:00,57.63,57.71,57.57,57.57,11578.0,54.4662,54.5418,54.4095,54.4095,11578.0
2021-01-05 11:00:00,57.55,57.75,57.54,57.73,8840.0,54.3906,54.5796,54.3811,54.5607,8840.0
2021-01-05 11:05:00,57.74,57.76,57.64,57.7,22767.0,54.5702,54.5891,54.4756,54.5323,22767.0
2021-01-05 11:10:00,57.68,57.81,57.67,57.81,4588.0,54.5134,54.6363,54.504,54.6363,4588.0
2021-01-05 11:15:00,57.8,57.85,57.69,57.85,15484.0,54.6269,54.6741,54.5229,54.6741,15484.0
2021-01-05 11:20:00,57.82,57.94,57.8,57.94,7738.0,54.6458,54.7592,54.6269,54.7592,7738.0
2021-01-05 11:25:00,57.94,57.99,57.9,57.97,7280.0,54.7592,54.8064,54.7214,54.7875,7280.0
2021-01-05 11:30:00,57.95,58.03,57.9,57.98,9208.0,54.7686,54.8442,54.7214,54.797,9208.0
2021-01-05 11:35:00,58.0,58.0,57.91,57.91,3100.0,54.8159,54.8159,54.7308,54.7308,3100.0
2021-01-05 11:40:00,57.91,57.94,57.87,57.89,6747.0,54.7308,54.7592,54.693,54.7119,6747.0
2021-01-05 11:45:00,57.91,58.02,57.91,58.02,2512.0,54.7308,54.8348,54.7308,54.8348,2512.0
2021-01-05 11:50:00,57.96,58.07,57.94,58.06,7004.0,54.7781,54.882,54.7592,54.8726,7004.0
2021-01-05 11:55:00,58.09,58.21,58.08,58.19,8828.0,54.9009,55.0143,54.8915,54.9954,8828.0
2021-01-05 12:00:00,58.18,58.22,58.15,58.21,8937.0,54.986,55.0238,54.9576,55.0143,8937.0
2021-01-05 12:05:00,58.22,58.28,58.11,58.13,8910.0,55.0238,55.0805,54.9198,54.9387,8910.0
2021-01-05 12:10:00,58.18,58.31,58.18,58.19,7286.0,54.986,55.1089,54.986,54.9954,7286.0
2021-01-05 12:15:00,58.22,58.24,58.03,58.04,6531.0,55.0238,55.0427,54.8442,54.8537,6531.0
2021-01-05 12:20:00,58.02,58.04,57.93,57.97,2800.0,54.8348,54.8537,54.7497,54.7875,2800.0
2021-01-05 12:25:00,58.06,58.1,58.04,58.09,3110.0,54.8726,54.9104,54.8537,54.9009,3110.0
2021-01-05 12:30:00,58.1,58.11,57.96,57.98,3332.0,54.9104,54.9198,54.7781,54.797,3332.0
2021-01-05 12:35:00,57.99,58.1,57.99,58.1,4622.0,54.8064,54.9104,54.8064,54.9104,4622.0
2021-01-05 12:40:00,58.11,58.18,58.09,58.18,2824.0,54.9198,54.986,54.9009,54.986,2824.0
2021-01-05 12:45:00,58.18,58.21,58.14,58.16,4713.0,54.986,55.0143,54.9482,54.9671,4713.0
2021-01-05 12:50:00,58.19,58.19,58.07,58.14,3322.0,54.9954,54.9954,54.882,54.9482,3322.0
2021-01-05 12:55:00,58.12,58.25,58.12,58.22,8291.0,54.9293,55.0522,54.9293,55.0238,8291.0
2021-01-05 13:00:00,58.22,58.24,58.19,58.24,7964.0,55.0238,55.0427,54.9954,55.0427,7964.0
2021-01-05 13:05:00,58.26,58.28,58.24,58.26,3784.0,55.0616,55.0805,55.0427,55.0616,3784.0
2021-01-05 13:10:00,58.23,58.28,58.18,58.24,7802.0,55.0332,55.0805,54.986,55.0427,7802.0
2021-01-05 13:15:00,58.24,58.31,58.24,58.3,5291.0,55.0427,55.1089,55.0427,55.0994,5291.0
2021-01-05 13:20:00,58.27,58.29,58.24,58.27,1125.0,55.0711,55.09,55.0427,55.0711,1125.0
2021-01-05 13:25:00,58.25,58.27,58.22,58.27,6389.0,55.0522,55.0711,55.0238,55.0711,6389.0
2021-01-05 13:30:00,58.25,58.29,58.23,58.27,3900.0,55.0522,55.09,55.0332,55.0711,3900.0
2021-01-05 13:35:00,58.28,58.36,58.28,58.32,5540.0,55.0805,55.1561,55.0805,55.1183,5540.0
2021-01-05 13:40:00,58.31,58.31,58.23,58.25,7725.0,55.1089,55.1089,55.0332,55.0522,7725.0
2021-01-05 13:45:00,58.24,58.32,58.24,58.24,3522.0,55.0427,55.1183,55.0427,55.0427,3522.0
2021-01-05 13:50:00,58.23,58.32,58.2,58.25,8137.0,55.0332,55.1183,55.0049,55.0522,8137.0
2021-01-05 13:55:00,58.26,58.35,58.24,58.32,2600.0,55.0616,55.1467,55.0427,55.1183,2600.0
2021-01-05 14:00:00,58.32,58.38,58.19,58.2,6637.0,55.1183,55.175,54.9954,55.0049,6637.0
2021-01-05 14:05:00,58.2,58.22,58.13,58.13,1900.0,55.0049,55.0238,54.9387,54.9387,1900.0
2021-01-05 14:10:00,58.15,58.21,58.15,58.16,4800.0,54.9576,55.0143,54.9576,54.9671,4800.0
2021-01-05 14:15:00,58.16,58.28,58.16,58.25,2600.0,54.9671,55.0805,54.9671,55.0522,2600.0
2021-01-05 14:20:00,58.25,58.26,58.19,58.26,1658.0,55.0522,55.0616,54.9954,55.0616,1658.0
2021-01-05 14:25:00,58.28,58.32,58.28,58.3,2484.0,55.0805,55.1183,55.0805,55.0994,2484.0
2021-01-05 14:30:00,58.3,58.3,58.27,58.29,5500.0,55.0994,55.0994,55.0711,55.09,5500.0
2021-01-05 14:35:00,58.28,58.36,58.28,58.36,25342.0,55.0805,55.1561,55.0805,55.1561,25342.0
2021-01-05 14:40:00,58.35,58.38,58.33,58.35,4925.0,55.1467,55.175,55.1278,55.1467,4925.0
2021-01-05 14:45:00,58.35,58.38,58.33,58.33,13466.0,55.1467,55.175,55.1278,55.1278,13466.0
2021-01-05 14:50:00,58.34,58.36,58.28,58.28,87517.0,55.1372,55.1561,55.0805,55.0805,87517.0
2021-01-05 14:55:00,58.28,58.29,58.2,58.24,16818.0,55.0805,55.09,55.0049,55.0427,16818.0
2021-01-05 15:00:00,58.22,58.28,58.2,58.22,10661.0,55.0238,55.0805,55.0049,55.0238,10661.0
2021-01-05 15:05:00,58.2,58.23,58.15,58.21,14686.0,55.0049,55.0332,54.9576,55.0143,14686.0
2021-01-05 15:10:00,58.2,58.31,58.2,58.31,11091.0,55.0049,55.1089,55.0049,55.1089,11091.0
2021-01-05 15:15:00,58.27,58.29,58.24,58.26,9147.0,55.0711,55.09,55.0427,55.0616,9147.0
2021-01-05 15:20:00,58.27,58.32,58.27,58.28,17298.0,55.0711,55.1183,55.0711,55.0805,17298.0
2021-01-05 15:25:00,58.28,58.3,58.24,58.25,10395.0,55.0805,55.0994,55.0427,55.0522,10395.0
2021-01-05 15:30:00,58.24,58.25,58.22,58.24,10874.0,55.0427,55.0522,55.0238,55.0427,10874.0
2021-01-05 15:35:00,58.22,58.24,58.19,58.22,21455.0,55.0238,55.0427,54.9954,55.0238,21455.0
2021-01-05 15:40:00,58.22,58.24,58.17,58.19,24153.0,55.0238,55.0427,54.9765,54.9954,24153.0
2021-01-05 15:45:00,58.2,58.21,58.15,58.19,23502.0,55.0049,55.0143,54.9576,54.9954,23502.0
2021-01-05 15:50:00,58.19,58.24,58.17,58.21,19052.0,54.9954,55.0427,54.9765,55.0143,19052.0
2021-01-05 15:55:00,58.21,58.22,58.12,58.12,75743.0,55.0143,55.0238,54.9293,54.9293,75743.0
2021-01-06 09:30:00,57.27,57.33,56.92,56.96,53030.0,54.126,54.1827,53.7952,53.833,53030.0
2021-01-06 09:35:00,56.95,57.44,56.76,57.35,34196.0,53.8235,54.2866,53.644,54.2016,34196.0
2021-01-06 09:40:00,57.37,57.4,56.91,57.03,33044.0,54.2205,54.2488,53.7857,53.8991,33044.0
2021-01-06 09:45:00,57.02,57.4,56.91,57.4,15427.0,53.8897,54.2488,53.7857,54.2488,15427.0
2021-01-06 09:50:00,57.38,57.69,57.3,57.66,10402.0,54.2299,54.5229,54.1543,54.4945,10402.0
2021-01-06 09:55:00,57.64,57.75,57.45,57.55,16951.0,54.4756,54.5796,54.2961,54.3906,16951.0
2021-01-06 10:00:00,57.49,57.55,57.24,57.55,14537.0,54.3339,54.3906,54.0976,54.3906,14537.0
2021-01-06 10:05:00,57.47,57.58,57.41,57.49,7110.0,54.315,54.4189,54.2583,54.3339,7110.0
2021-01-06 10:10:00,57.5,57.53,57.39,57.47,5522.0,54.3433,54.3717,54.2394,54.315,5522.0
2021-01-06 10:15:00,57.51,57.53,57.35,57.36,8458.0,54.3528,54.3717,54.2016,54.211,8458.0
2021-01-06 10:20:00,57.3,57.54,57.24,57.51,8616.0,54.1543,54.3811,54.0976,54.3528,8616.0
2021-01-06 10:25:00,57.51,57.55,57.17,57.2,20905.0,54.3528,54.3906,54.0314,54.0598,20905.0
2021-01-06 10:30:00,57.21,57.29,57.13,57.27,4374.0,54.0692,54.1449,53.9936,54.126,4374.0
2021-01-06 10:35:00,57.27,57.31,57.04,57.05,9866.0,54.126,54.1638,53.9086,53.918,9866.0
2021-01-06 10:40:00,57.03,57.06,56.72,56.81,22183.0,53.8991,53.9275,53.6061,53.6912,22183.0
2021-01-06 10:45:00,56.72,56.74,56.18,56.42,49543.0,53.6061,53.625,53.0958,53.3226,49543.0
2021-01-06 10:50:00,56.41,56.42,56.19,56.27,12388.0,53.3132,53.3226,53.1052,53.1809,12388.0
2021-01-06 10:55:00,56.24,56.47,56.17,56.47,24517.0,53.1525,53.3699,53.0863,53.3699,24517.0
2021-01-06 11:00:00,56.43,56.48,56.3,56.36,16219.0,53.3321,53.3793,53.2092,53.2659,16219.0
2021-01-06 11:05:00,56.35,56.53,56.25,56.45,16625.0,53.2565,53.4266,53.1619,53.351,16625.0
2021-01-06 11:10:00,56.43,56.43,56.2,56.22,8445.0,53.3321,53.3321,53.1147,53.1336,8445.0
2021-01-06 11:15:00,56.2,56.4,56.18,56.38,12137.0,53.1147,53.3037,53.0958,53.2848,12137.0
2021-01-06 11:20:00,56.45,56.61,56.45,56.61,16714.0,53.351,53.5022,53.351,53.5022,16714.0
2021-01-06 11:25:00,56.63,56.68,56.55,56.57,9787.0,53.5211,53.5683,53.4455,53.4644,9787.0
2021-01-06 11:30:00,56.55,56.63,56.54,56.6,4405.0,53.4455,53.5211,53.436,53.4927,4405.0
2021-01-06 11:35:00,56.58,56.65,56.47,56.47,15962.0,53.4738,53.54,53.3699,53.3699,15962.0
2021-01-06 11:40:00,56.51,56.56,56.43,56.46,7338.0,53.4077,53.4549,53.3321,53.3604,7338.0
2021-01-06 11:45:00,56.44,56.62,56.4,56.62,10776.0,53.3415,53.5116,53.3037,53.5116,10776.0
2021-01-06 11:50:00,56.63,56.77,56.62,56.77,8846.0,53.5211,53.6534,53.5116,53.6534,8846.0
2021-01-06 11:55:00,56.76,56.78,56.67,56.75,7388.0,53.644,53.6629,53.5589,53.6345,7388.0
2021-01-06 12:00:00,56.76,56.79,56.65,56.67,7060.0,53.644,53.6723,53.54,53.5589,7060.0
2021-01-06 12:05:00,56.68,56.75,56.65,56.66,9038.0,53.5683,53.6345,53.54,53.5494,9038.0
2021-01-06 12:10:00,56.65,56.77,56.62,56.7,6619.0,53.54,53.6534,53.5116,53.5872,6619.0
2021-01-06 12:15:00,56.69,56.8,56.68,56.76,8645.0,53.5778,53.6818,53.5683,53.644,8645.0
2021-01-06 12:20:00,56.75,56.76,56.7,56.75,7084.0,53.6345,53.644,53.5872,53.6345,7084.0
2021-01-06 12:25:00,56.74,56.82,56.72,56.82,5951.0,53.625,53.7007,53.6061,53.7007,5951.0
2021-01-06 12:30:00,56.83,56.84,56.78,56.79,4411.0,53.7101,53.7196,53.6629,53.6723,4411.0
2021-01-06 12:35:00,56.79,56.85,56.78,56.84,5737.0,53.6723,53.729,53.6629,53.7196,5737.0
2021-01-06 12:40:00,56.84,56.84,56.77,56.83,4616.0,53.7196,53.7196,53.6534,53.7101,4616.0
2021-01-06 12:45:00,56.81,56.86,56.79,56.86,5626.0,53.6912,53.7385,53.6723,53.7385,5626.0
2021-01-06 12:50:00,56.87,57.01,56.86,56.97,7291.0,53.7479,53.8802,53.7385,53.8424,7291.0
2021-01-06 12:55:00,56.96,56.96,56.89,56.93,2121.0,53.833,53.833,53.7668,53.8046,2121.0
2021-01-06 13:00:00,56.97,56.97,56.87,56.89,2240.0,53.8424,53.8424,53.7479,53.7668,2240.0
2021-01-06 13:05:00,56.87,56.92,56.83,56.91,3517.0,53.7479,53.7952,53.7101,53.7857,3517.0
2021-01-06 13:10:00,56.92,56.97,56.88,56.97,1783.0,53.7952,53.8424,53.7574,53.8424,1783.0
2021-01-06 13:15:00,56.97,56.97,56.88,56.89,3084.0,53.8424,53.8424,53.7574,53.7668,3084.0
2021-01-06 13:20:00,56.86,56.86,56.82,56.83,3132.0,53.7385,53.7385,53.7007,53.7101,3132.0
2021-01-06 13:25:00,56.83,56.85,56.8,56.85,5446.0,53.7101,53.729,53.6818,53.729,5446.0
2021-01-06 13:30:00,56.85,56.88,56.82,56.86,2695.0,53.729,53.7574,53.7007,53.7385,2695.0
2021-01-06 13:35:00,56.85,56.91,56.82,56.91,4774.0,53.729,53.7857,53.7007,53.7857,4774.0
2021-01-06 13:40:00,56.92,57.07,56.92,57.03,5858.0,53.7952,53.9369,53.7952,53.8991,5858.0
2021-01-06 13:45:00,57.02,57.04,56.99,57.02,6661.0,53.8897,53.9086,53.8613,53.8897,6661.0
2021-01-06 13:50:00,57.04,57.22,57.04,57.16,12047.0,53.9086,54.0787,53.9086,54.022,12047.0
2021-01-06 13:55:00,57.17,57.31,57.17,57.31,7066.0,54.0314,54.1638,54.0314,54.1638,7066.0
2021-01-06 14:00:00,57.32,57.43,57.31,57.4,7486.0,54.1732,54.2772,54.1638,54.2488,7486.0
2021-01-06 14:05:00,57.41,57.53,57.37,57.42,20672.0,54.2583,54.3717,54.2205,54.2677,20672.0
2021-01-06 14:10:00,57.41,57.41,57.28,57.32,8700.0,54.2583,54.2583,54.1354,54.1732,8700.0
2021-01-06 14:15:00,57.3,57.35,57.26,57.33,12497.0,54.1543,54.2016,54.1165,54.1827,12497.0
2021-01-06 14:20:00,57.32,57.48,57.3,57.3,12427.0,54.1732,54.3244,54.1543,54.1543,12427.0
2021-01-06 14:25:00,57.3,57.31,57.16,57.31,13316.0,54.1543,54.1638,54.022,54.1638,13316.0
2021-01-06 14:30:00,57.23,57.54,57.23,57.44,18372.0,54.0881,54.3811,54.0881,54.2866,18372.0
2021-01-06 14:35:00,57.39,57.41,57.3,57.4,5312.0,54.2394,54.2583,54.1543,54.2488,5312.0
2021-01-06 14:40:00,57.43,57.52,57.41,57.46,15189.0,54.2772,54.3622,54.2583,54.3055,15189.0
2021-01-06 14:45:00,57.45,57.47,57.22,57.23,12008.0,54.2961,54.315,54.0787,54.0881,12008.0
2021-01-06 14:50:00,57.22,57.56,57.2,57.55,21603.0,54.0787,54.4,54.0598,54.3906,21603.0
2021-01-06 14:55:00,57.57,57.69,57.51,57.51,11478.0,54.4095,54.5229,54.3528,54.3528,11478.0
2021-01-06 15:00:00,57.48,57.67,57.48,57.67,16869.0,54.3244,54.504,54.3244,54.504,16869.0
2021-01-06 15:05:00,57.66,57.81,57.64,57.81,29070.0,54.4945,54.6363,54.4756,54.6363,29070.0
2021-01-06 15:10:00,57.81,57.93,57.74,57.77,23413.0,54.6363,54.7497,54.5702,54.5985,23413.0
2021-01-06 15:15:00,57.78,58.0,57.78,57.95,22196.0,54.608,54.8159,54.608,54.7686,22196.0
2021-01-06 15:20:00,57.95,57.95,57.63,57.63,15063.0,54.7686,54.7686,54.4662,54.4662,15063.0
2021-01-06 15:25:00,57.61,57.81,57.58,57.8,9009.0,54.4473,54.6363,54.4189,54.6269,9009.0
2021-01-06 15:30:00,57.79,57.84,57.57,57.66,16963.0,54.6174,54.6647,54.4095,54.4945,16963.0
2021-01-06 15:35:00,57.67,57.76,57.66,57.72,12882.0,54.504,54.5891,54.4945,54.5512,12882.0
2021-01-06 15:40:00,57.72,57.75,57.64,57.71,17026.0,54.5512,54.5796,54.4756,54.5418,17026.0
2021-01-06 15:45:00,57.69,57.72,57.49,57.56,24760.0,54.5229,54.5512,54.3339,54.4,24760.0
2021-01-06 15:50:00,57.54,57.63,57.5,57.61,17155.0,54.3811,54.4662,54.3433,54.4473,17155.0
2021-01-06 15:55:00,57.6,57.8,57.5,57.8,73219.0,54.4378,54.6269,54.3433,54.6269,73219.0
2021-01-07 09:30:00,57.29,57.55,57.22,57.25,49463.0,54.1449,54.3906,54.0787,54.1071,49463.0
2021-01-07 09:35:00,57.26,57.26,56.72,56.76,20965.0,54.1165,54.1165,53.6061,53.644,20965.0
2021-01-07 09:40:00,56.76,56.8,56.45,56.5,15460.0,53.644,53.6818,53.351,53.3982,15460.0
2021-01-07 09:45:00,56.48,56.8,56.45,56.69,13119.0,53.3793,53.6818,53.351,53.5778,13119.0
2021-01-07 09:50:00,56.72,56.78,56.55,56.66,20344.0,53.6061,53.6629,53.4455,53.5494,20344.0
2021-01-07 09:55:00,56.65,56.65,56.48,56.51,9948.0,53.54,53.54,53.3793,53.4077,9948.0
2021-01-07 10:00:00,56.54,56.91,56.54,56.87,10317.0,53.436,53.7857,53.436,53.7479,10317.0
2021-01-07 10:05:00,56.9,57.0,56.77,56.96,8346.0,53.7763,53.8708,53.6534,53.833,8346.0
2021-01-07 10:10:00,56.95,56.98,56.77,56.82,5019.0,53.8235,53.8519,53.6534,53.7007,5019.0
2021-01-07 10:15:00,56.82,56.93,56.68,56.68,8339.0,53.7007,53.8046,53.5683,53.5683,8339.0
2021-01-07 10:20:00,56.67,56.85,56.64,56.73,5778.0,53.5589,53.729,53.5305,53.6156,5778.0
2021-01-07 10:25:00,56.72,56.76,56.68,56.7,6171.0,53.6061,53.644,53.5683,53.5872,6171.0
2021-01-07 10:30:00,56.7,56.77,56.64,56.74,14229.0,53.5872,53.6534,53.5305,53.625,14229.0
2021-01-07 10:35:00,56.72,56.85,56.72,56.74,3715.0,53.6061,53.729,53.6061,53.625,3715.0
2021-01-07 10:40:00,56.73,56.77,56.7,56.7,3300.0,53.6156,53.6534,53.5872,53.5872,3300.0
2021-01-07 10:45:00,56.7,56.72,56.63,56.66,10408.0,53.5872,53.6061,53.5211,53.5494,10408.0
2021-01-07 10:50:00,56.65,56.72,56.61,56.68,9289.0,53.54,53.6061,53.5022,53.5683,9289.0
2021-01-07 10:55:00,56.65,56.66,56.52,56.54,10959.0,53.54,53.5494,53.4171,53.436,10959.0
2021-01-07 11:00:00,56.55,56.67,56.55,56.62,5929.0,53.4455,53.5589,53.4455,53.5116,5929.0
2021-01-07 11:05:00,56.62,56.96,56.62,56.96,8101.0,53.5116,53.833,53.5116,53.833,8101.0
2021-01-07 11:10:00,56.96,57.03,56.94,57.03,6871.0,53.833,53.8991,53.8141,53.8991,6871.0
2021-01-07 11:15:00,57.04,57.04,56.93,56.95,4548.0,53.9086,53.9086,53.8046,53.8235,4548.0
2021-01-07 11:20:00,56.93,56.97,56.78,56.81,7240.0,53.8046,53.8424,53.6629,53.6912,7240.0
2021-01-07 11:25:00,56.8,56.81,56.75,56.78,5145.0,53.6818,53.6912,53.6345,53.6629,5145.0
2021-01-07 11:30:00,56.77,56.78,56.67,56.68,6120.0,53.6534,53.6629,53.5589,53.5683,6120.0
2021-01-07 11:35:00,56.7,56.74,56.62,56.65,5705.0,53.5872,53.625,53.5116,53.54,5705.0
2021-01-07 11:40:00,56.63,56.75,56.61,56.75,6176.0,53.5211,53.6345,53.5022,53.6345,6176.0
2021-01-07 11:45:00,56.75,56.75,56.61,56.61,9890.0,53.6345,53.6345,53.5022,53.5022,9890.0
2021-01-07 11:50:00,56.6,56.67,56.59,56.62,9784.0,53.4927,53.5589,53.4833,53.5116,9784.0
2021-01-07 11:55:00,56.62,56.64,56.49,56.52,8360.0,53.5116,53.5305,53.3888,53.4171,8360.0
2021-01-07 12:00:00,56.53,56.57,56.49,56.52,5791.0,53.4266,53.4644,53.3888,53.4171,5791.0
2021-01-07 12:05:00,56.51,56.55,56.44,56.55,6307.0,53.4077,53.4455,53.3415,53.4455,6307.0
2021-01-07 12:10:00,56.55,56.57,56.5,56.53,4878.0,53.4455,53.4644,53.3982,53.4266,4878.0
2021-01-07 12:15:00,56.55,56.59,56.47,56.49,5211.0,53.4455,53.4833,53.3699,53.3888,5211.0
2021-01-07 12:20:00,56.48,56.52,56.44,56.47,5755.0,53.3793,53.4171,53.3415,53.3699,5755.0
2021-01-07 12:25:00,56.46,56.46,56.41,56.45,8241.0,53.3604,53.3604,53.3132,53.351,8241.0
2021-01-07 12:30:00,56.44,56.51,56.4,56.49,29774.0,53.3415,53.4077,53.3037,53.3888,29774.0
2021-01-07 12:35:00,56.49,56.56,56.49,56.49,11361.0,53.3888,53.4549,53.3888,53.3888,11361.0
2021-01-07 12:40:00,56.5,56.52,56.46,56.5,5351.0,53.3982,53.4171,53.3604,53.3982,5351.0
2021-01-07 12:45:00,56.51,56.53,56.49,56.5,1711.0,53.4077,53.4266,53.3888,53.3982,1711.0
2021-01-07 12:50:00,56.5,56.57,56.47,56.56,7007.0,53.3982,53.4644,53.3699,53.4549,7007.0
2021-01-07 12:55:00,56.55,56.61,56.54,56.61,2560.0,53.4455,53.5022,53.436,53.5022,2560.0
2021-01-07 13:00:00,56.59,56.6,56.49,56.51,3295.0,53.4833,53.4927,53.3888,53.4077,3295.0
2021-01-07 13:05:00,56.49,56.49,56.42,56.45,8682.0,53.3888,53.3888,53.3226,53.351,8682.0
2021-01-07 13:10:00,56.47,56.64,56.47,56.64,3771.0,53.3699,53.5305,53.3699,53.5305,3771.0
2021-01-07 13:15:00,56.63,56.76,56.63,56.7,7616.0,53.5211,53.644,53.5211,53.5872,7616.0
2021-01-07 13:20:00,56.75,56.84,56.75,56.84,6559.0,53.6345,53.7196,53.6345,53.7196,6559.0
2021-01-07 13:25:00,56.85,56.87,56.78,56.83,12065.0,53.729,53.7479,53.6629,53.7101,12065.0
2021-01-07 13:30:00,56.82,56.98,56.8,56.94,14374.0,53.7007,53.8519,53.6818,53.8141,14374.0
2021-01-07 13:35:00,56.94,56.95,56.8,56.9,15588.0,53.8141,53.8235,53.6818,53.7763,15588.0
2021-01-07 13:40:00,56.9,56.99,56.9,56.96,9691.0,53.7763,53.8613,53.7763,53.833,9691.0
2021-01-07 13:45:00,56.96,56.98,56.89,56.9,5254.0,53.833,53.8519,53.7668,53.7763,5254.0
2021-01-07 13:50:00,56.85,56.94,56.81,56.94,7695.0,53.729,53.8141,53.6912,53.8141,7695.0
2021-01-07 13:55:00,56.94,56.97,56.91,56.94,6784.0,53.8141,53.8424,53.7857,53.8141,6784.0
2021-01-07 14:00:00,56.95,56.97,56.89,56.92,5786.0,53.8235,53.8424,53.7668,53.7952,5786.0
2021-01-07 14:05:00,56.94,56.97,56.92,56.92,4296.0,53.8141,53.8424,53.7952,53.7952,4296.0
2021-01-07 14:10:00,56.92,56.95,56.87,56.94,5543.0,53.7952,53.8235,53.7479,53.8141,5543.0
2021-01-07 14:15:00,56.94,56.98,56.8,56.81,10130.0,53.8141,53.8519,53.6818,53.6912,10130.0
2021-01-07 14:20:00,56.82,56.88,56.81,56.84,4176.0,53.7007,53.7574,53.6912,53.7196,4176.0
2021-01-07 14:25:00,56.83,56.9,56.83,56.9,3713.0,53.7101,53.7763,53.7101,53.7763,3713.0
2021-01-07 14:30:00,56.9,56.99,56.89,56.96,7323.0,53.7763,53.8613,53.7668,53.833,7323.0
2021-01-07 14:35:00,56.95,56.98,56.93,56.93,5490.0,53.8235,53.8519,53.8046,53.8046,5490.0
2021-01-07 14:40:00,56.94,57.07,56.94,57.03,5677.0,53.8141,53.9369,53.8141,53.8991,5677.0
2021-01-07 14:45:00,57.04,57.05,56.98,57.01,4189.0,53.9086,53.918,53.8519,53.8802,4189.0
2021-01-07 14:50:00,57.01,57.04,57.0,57.02,8917.0,53.8802,53.9086,53.8708,53.8897,8917.0
2021-01-07 14:55:00,57.03,57.05,56.97,57.02,4694.0,53.8991,53.918,53.8424,53.8897,4694.0
2021-01-07 15:00:00,57.04,57.13,57.03,57.09,5844.0,53.9086,53.9936,53.8991,53.9558,5844.0
2021-01-07 15:05:00,57.09,57.09,56.94,56.98,4022.0,53.9558,53.9558,53.8141,53.8519,4022.0
2021-01-07 15:10:00,57.0,57.01,56.92,56.93,6271.0,53.8708,53.8802,53.7952,53.8046,6271.0
2021-01-07 15:15:00,56.94,56.97,56.91,56.94,3750.0,53.8141,53.8424,53.7857,53.8141,3750.0
2021-01-07 15:20:00,56.94,57.05,56.94,57.05,7419.0,53.8141,53.918,53.8141,53.918,7419.0
2021-01-07 15:25:00,57.05,57.13,57.05,57.13,6956.0,53.918,53.9936,53.918,53.9936,6956.0
2021-01-07 15:30:00,57.13,57.15,57.07,57.1,8203.0,53.9936,54.0125,53.9369,53.9653,8203.0
2021-01-07 15:35:00,57.1,57.1,57.05,57.09,8607.0,53.9653,53.9653,53.918,53.9558,8607.0
2021-01-07 15:40:00,57.1,57.13,57.05,57.05,8109.0,53.9653,53.9936,53.918,53.918,8109.0
2021-01-07 15:45:00,57.06,57.07,57.01,57.03,10785.0,53.9275,53.9369,53.8802,53.8991,10785.0
2021-01-07 15:50:00,57.02,57.08,57.01,57.07,18289.0,53.8897,53.9464,53.8802,53.9369,18289.0
2021-01-07 15:55:00,57.07,57.08,56.99,57.03,52805.0,53.9369,53.9464,53.8613,53.8991,52805.0
2021-01-08 09:30:00,55.66,55.78,55.28,55.41,154492.0,52.6043,52.7178,52.2452,52.3681,154492.0
2021-01-08 09:35:00,55.4,55.4,54.88,54.88,64024.0,52.3586,52.3586,51.8672,51.8672,64024.0
2021-01-08 09:40:00,54.89,54.89,54.44,54.49,67997.0,51.8766,51.8766,51.4513,51.4986,67997.0
2021-01-08 09:45:00,54.47,54.48,54.22,54.28,43721.0,51.4797,51.4891,51.2434,51.3001,43721.0
2021-01-08 09:50:00,54.28,54.28,53.93,53.94,51014.0,51.3001,51.3001,50.9693,50.9788,51014.0
2021-01-08 09:55:00,53.95,54.35,53.88,54.33,46332.0,50.9882,51.3663,50.9221,51.3474,46332.0
2021-01-08 10:00:00,54.31,54.69,54.17,54.55,24122.0,51.3285,51.6876,51.1961,51.5553,24122.0
2021-01-08 10:05:00,54.56,54.56,54.26,54.29,10972.0,51.5647,51.5647,51.2812,51.3096,10972.0
2021-01-08 10:10:00,54.3,54.46,54.29,54.34,14476.0,51.319,51.4702,51.3096,51.3568,14476.0
2021-01-08 10:15:00,54.3,54.42,54.02,54.11,20340.0,51.319,51.4324,51.0544,51.1394,20340.0
2021-01-08 10:20:00,54.07,54.07,53.9,53.94,13155.0,51.1016,51.1016,50.941,50.9788,13155.0
2021-01-08 10:25:00,53.93,54.18,53.87,54.08,58239.0,50.9693,51.2056,50.9126,51.1111,58239.0
2021-01-08 10:30:00,54.1,54.2,54.03,54.08,29718.0,51.13,51.2245,51.0638,51.1111,29718.0
2021-01-08 10:35:00,54.07,54.07,53.87,53.87,35206.0,51.1016,51.1016,50.9126,50.9126,35206.0
2021-01-08 10:40:00,53.88,54.18,53.83,54.17,11529.0,50.9221,51.2056,50.8748,51.1961,11529.0
2021-01-08 10:45:00,54.17,54.2,53.89,53.89,7816.0,51.1961,51.2245,50.9315,50.9315,7816.0
2021-01-08 10:50:00,53.88,54.0,53.85,53.92,11937.0,50.9221,51.0355,50.8937,50.9599,11937.0
2021-01-08 10:55:00,53.93,54.27,53.9,54.27,19356.0,50.9693,51.2906,50.941,51.2906,19356.0
2021-01-08 11:00:00,54.27,54.4,54.05,54.09,14933.0,51.2906,51.4135,51.0827,51.1205,14933.0
2021-01-08 11:05:00,54.06,54.07,53.97,54.06,7909.0,51.0922,51.1016,51.0071,51.0922,7909.0
2021-01-08 11:10:00,54.04,54.05,53.89,53.9,21369.0,51.0733,51.0827,50.9315,50.941,21369.0
2021-01-08 11:15:00,53.88,54.18,53.83,54.08,24141.0,50.9221,51.2056,50.8748,51.1111,24141.0
2021-01-08 11:20:00,54.05,54.21,54.01,54.12,10648.0,51.0827,51.2339,51.0449,51.1489,10648.0
2021-01-08 11:25:00,54.1,54.14,54.01,54.03,8225.0,51.13,51.1678,51.0449,51.0638,8225.0
2021-01-08 11:30:00,54.03,54.16,53.99,54.15,7490.0,51.0638,51.1867,51.026,51.1772,7490.0
2021-01-08 11:35:00,54.16,54.36,54.16,54.31,28155.0,51.1867,51.3757,51.1867,51.3285,28155.0
2021-01-08 11:40:00,54.31,54.38,54.28,54.31,12283.0,51.3285,51.3946,51.3001,51.3285,12283.0
2021-01-08 11:45:00,54.32,54.42,54.32,54.32,4750.0,51.3379,51.4324,51.3379,51.3379,4750.0
2021-01-08 11:50:00,54.3,54.33,54.07,54.07,16395.0,51.319,51.3474,51.1016,51.1016,16395.0
2021-01-08 11:55:00,54.08,54.19,54.02,54.04,19991.0,51.1111,51.215,51.0544,51.0733,19991.0
2021-01-08 12:00:00,54.04,54.1,53.92,53.96,9837.0,51.0733,51.13,50.9599,50.9977,9837.0
2021-01-08 12:05:00,53.95,54.02,53.92,53.95,4389.0,50.9882,51.0544,50.9599,50.9882,4389.0
2021-01-08 12:10:00,53.94,54.03,53.91,54.03,9108.0,50.9788,51.0638,50.9504,51.0638,9108.0
2021-01-08 12:15:00,54.03,54.03,53.9,53.91,7657.0,51.0638,51.0638,50.941,50.9504,7657.0
2021-01-08 12:20:00,53.91,53.91,53.83,53.9,20459.0,50.9504,50.9504,50.8748,50.941,20459.0
2021-01-08 12:25:00,53.88,53.9,53.48,53.52,36454.0,50.9221,50.941,50.544,50.5818,36454.0
2021-01-08 12:30:00,53.53,53.56,53.2,53.32,40470.0,50.5913,50.6196,50.2794,50.3928,40470.0
2021-01-08 12:35:00,53.32,53.4,53.18,53.26,22061.0,50.3928,50.4684,50.2605,50.3361,22061.0
2021-01-08 12:40:00,53.26,53.49,53.26,53.45,17415.0,50.3361,50.5535,50.3361,50.5157,17415.0
2021-01-08 12:45:00,53.46,53.57,53.44,53.51,19670.0,50.5251,50.6291,50.5062,50.5724,19670.0
2021-01-08 12:50:00,53.5,53.57,53.38,53.48,18097.0,50.5629,50.6291,50.4495,50.544,18097.0
2021-01-08 12:55:00,53.51,53.61,53.45,53.57,11287.0,50.5724,50.6669,50.5157,50.6291,11287.0
2021-01-08 13:00:00,53.54,53.6,53.38,53.52,8172.0,50.6007,50.6574,50.4495,50.5818,8172.0
2021-01-08 13:05:00,53.5,53.54,53.26,53.29,18035.0,50.5629,50.6007,50.3361,50.3644,18035.0
2021-01-08 13:10:00,53.3,53.33,53.23,53.29,22413.0,50.3739,50.4023,50.3077,50.3644,22413.0
2021-01-08 13:15:00,53.29,53.36,52.88,52.9,84501.0,50.3644,50.4306,49.977,49.9959,84501.0
2021-01-08 13:20:00,52.91,52.97,52.65,52.66,47636.0,50.0053,50.062,49.7596,49.769,47636.0
2021-01-08 13:25:00,52.67,52.91,52.54,52.9,21763.0,49.7785,50.0053,49.6556,49.9959,21763.0
2021-01-08 13:30:00,52.91,52.94,52.69,52.72,22706.0,50.0053,50.0337,49.7974,49.8257,22706.0
2021-01-08 13:35:00,52.74,52.89,52.74,52.85,32481.0,49.8446,49.9864,49.8446,49.9486,32481.0
2021-01-08 13:40:00,52.85,52.9,52.72,52.9,59796.0,49.9486,49.9959,49.8257,49.9959,59796.0
2021-01-08 13:45:00,52.89,53.09,52.88,53.07,46188.0,49.9864,50.1754,49.977,50.1565,46188.0
2021-01-08 13:50:00,53.08,53.19,53.04,53.09,40536.0,50.166,50.2699,50.1282,50.1754,40536.0
2021-01-08 13:55:00,53.08,53.28,53.04,53.04,34912.0,50.166,50.355,50.1282,50.1282,34912.0
2021-01-08 14:00:00,53.05,53.14,52.99,52.99,19952.0,50.1376,50.2227,50.0809,50.0809,19952.0
2021-01-08 14:05:00,52.97,53.19,52.94,53.13,29732.0,50.062,50.2699,50.0337,50.2132,29732.0
2021-01-08 14:10:00,53.15,53.3,53.14,53.24,12860.0,50.2321,50.3739,50.2227,50.3172,12860.0
2021-01-08 14:15:00,53.23,53.35,53.22,53.25,15203.0,50.3077,50.4212,50.2983,50.3266,15203.0
2021-01-08 14:20:00,53.26,53.34,53.2,53.31,14526.0,50.3361,50.4117,50.2794,50.3834,14526.0
2021-01-08 14:25:00,53.32,53.33,53.16,53.3,14301.0,50.3928,50.4023,50.2416,50.3739,14301.0
2021-01-08 14:30:00,53.31,53.48,53.29,53.48,15771.0,50.3834,50.544,50.3644,50.544,15771.0
2021-01-08 14:35:00,53.48,53.67,53.44,53.67,37242.0,50.544,50.7236,50.5062,50.7236,37242.0
2021-01-08 14:40:00,53.66,53.68,53.54,53.54,30955.0,50.7141,50.733,50.6007,50.6007,30955.0
2021-01-08 14:45:00,53.55,53.62,53.52,53.6,29866.0,50.6102,50.6763,50.5818,50.6574,29866.0
2021-01-08 14:50:00,53.6,53.72,53.6,53.67,42845.0,50.6574,50.7708,50.6574,50.7236,42845.0
2021-01-08 14:55:00,53.66,53.69,53.59,53.66,43206.0,50.7141,50.7425,50.648,50.7141,43206.0
2021-01-08 15:00:00,53.66,53.74,53.59,53.66,50351.0,50.7141,50.7897,50.648,50.7141,50351.0
2021-01-08 15:05:00,53.65,53.71,53.62,53.63,51901.0,50.7047,50.7614,50.6763,50.6858,51901.0
2021-01-08 15:10:00,53.62,53.65,53.55,53.56,54408.0,50.6763,50.7047,50.6102,50.6196,54408.0
2021-01-08 15:15:00,53.56,53.6,53.45,53.47,39201.0,50.6196,50.6574,50.5157,50.5346,39201.0
2021-01-08 15:20:00,53.46,53.47,53.39,53.42,43512.0,50.5251,50.5346,50.459,50.4873,43512.0
2021-01-08 15:25:00,53.43,53.58,53.43,53.49,48036.0,50.4968,50.6385,50.4968,50.5535,48036.0
2021-01-08 15:30:00,53.5,53.53,53.44,53.51,43981.0,50.5629,50.5913,50.5062,50.5724,43981.0
2021-01-08 15:35:00,53.51,53.65,53.46,53.64,39647.0,50.5724,50.7047,50.5251,50.6952,39647.0
2021-01-08 15:40:00,53.65,53.8,53.65,53.75,52464.0,50.7047,50.8465,50.7047,50.7992,52464.0
2021-01-08 15:45:00,53.74,53.83,53.72,53.78,50140.0,50.7897,50.8748,50.7708,50.8275,50140.0
2021-01-08 15:50:00,53.79,53.79,53.66,53.71,41777.0,50.837,50.837,50.7141,50.7614,41777.0
2021-01-08 15:55:00,53.71,53.71,53.64,53.68,64969.0,50.7614,50.7614,50.6952,50.733,64969.0
2021-01-11 09:30:00,52.7,52.91,52.52,52.6,102927.0,49.8068,50.0053,49.6367,49.7123,102927.0
2021-01-11 09:35:00,52.63,53.2,52.61,53.16,49828.0,49.7407,50.2794,49.7218,50.2416,49828.0
2021-01-11 09:40:00,53.16,53.21,52.71,52.81,39399.0,50.2416,50.2888,49.8163,49.9108,39399.0
2021-01-11 09:45:00,52.8,52.97,52.68,52.71,23005.0,49.9013,50.062,49.7879,49.8163,23005.0
2021-01-11 09:50:00,52.72,52.79,52.65,52.73,13340.0,49.8257,49.8919,49.7596,49.8352,13340.0
2021-01-11 09:55:00,52.72,53.06,52.63,53.04,21672.0,49.8257,50.1471,49.7407,50.1282,21672.0
2021-01-11 10:00:00,52.99,53.16,52.95,53.11,28638.0,50.0809,50.2416,50.0431,50.1943,28638.0
2021-01-11 10:05:00,53.15,53.15,53.0,53.1,13738.0,50.2321,50.2321,50.0904,50.1849,13738.0
2021-01-11 10:10:00,53.09,53.1,52.9,52.99,22156.0,50.1754,50.1849,49.9959,50.0809,22156.0
2021-01-11 10:15:00,52.93,53.26,52.93,53.26,16819.0,50.0242,50.3361,50.0242,50.3361,16819.0
2021-01-11 10:20:00,53.24,53.28,52.98,53.0,15231.0,50.3172,50.355,50.0715,50.0904,15231.0
2021-01-11 10:25:00,52.97,53.13,52.97,53.08,10774.0,50.062,50.2132,50.062,50.166,10774.0
2021-01-11 10:30:00,53.06,53.06,52.8,52.92,15895.0,50.1471,50.1471,49.9013,50.0148,15895.0
2021-01-11 10:35:00,52.88,52.98,52.82,52.9,5337.0,49.977,50.0715,49.9203,49.9959,5337.0
2021-01-11 10:40:00,52.93,53.08,52.93,52.99,9600.0,50.0242,50.166,50.0242,50.0809,9600.0
2021-01-11 10:45:00,52.96,52.96,52.76,52.76,12951.0,50.0526,50.0526,49.8635,49.8635,12951.0
2021-01-11 10:50:00,52.76,53.0,52.75,52.94,13505.0,49.8635,50.0904,49.8541,50.0337,13505.0
2021-01-11 10:55:00,52.94,53.12,52.94,53.01,24725.0,50.0337,50.2038,50.0337,50.0998,24725.0
2021-01-11 11:00:00,53.02,53.17,52.97,53.17,17461.0,50.1093,50.251,50.062,50.251,17461.0
2021-01-11 11:05:00,53.18,53.37,53.18,53.22,24199.0,50.2605,50.4401,50.2605,50.2983,24199.0
2021-01-11 11:10:00,53.22,53.32,53.2,53.21,14148.0,50.2983,50.3928,50.2794,50.2888,14148.0
2021-01-11 11:15:00,53.24,53.28,53.16,53.16,16405.0,50.3172,50.355,50.2416,50.2416,16405.0
2021-01-11 11:20:00,53.17,53.4,53.17,53.4,12742.0,50.251,50.4684,50.251,50.4684,12742.0
2021-01-11 11:25:00,53.33,53.34,53.21,53.22,18493.0,50.4023,50.4117,50.2888,50.2983,18493.0
2021-01-11 11:30:00,53.21,53.22,53.0,53.02,15240.0,50.2888,50.2983,50.0904,50.1093,15240.0
2021-01-11 11:35:00,53.0,53.02,52.88,52.97,7946.0,50.0904,50.1093,49.977,50.062,7946.0
2021-01-11 11:40:00,52.95,53.17,52.95,53.14,18664.0,50.0431,50.251,50.0431,50.2227,18664.0
2021-01-11 11:45:00,53.16,53.25,53.16,53.22,6100.0,50.2416,50.3266,50.2416,50.2983,6100.0
2021-01-11 11:50:00,53.23,53.35,53.23,53.3,18771.0,50.3077,50.4212,50.3077,50.3739,18771.0
2021-01-11 11:55:00,53.3,53.38,53.26,53.35,9159.0,50.3739,50.4495,50.3361,50.4212,9159.0
2021-01-11 12:00:00,53.36,53.4,53.27,53.32,7868.0,50.4306,50.4684,50.3455,50.3928,7868.0
2021-01-11 12:05:00,53.31,53.39,53.3,53.38,12419.0,50.3834,50.459,50.3739,50.4495,12419.0
2021-01-11 12:10:00,53.39,53.39,53.27,53.27,4743.0,50.459,50.459,50.3455,50.3455,4743.0
2021-01-11 12:15:00,53.25,53.28,53.22,53.24,8394.0,50.3266,50.355,50.2983,50.3172,8394.0
2021-01-11 12:20:00,53.24,53.26,53.2,53.26,2312.0,50.3172,50.3361,50.2794,50.3361,2312.0
2021-01-11 12:25:00,53.3,53.38,53.27,53.36,4277.0,50.3739,50.4495,50.3455,50.4306,4277.0
2021-01-11 12:30:00,53.35,53.38,53.26,53.26,2400.0,50.4212,50.4495,50.3361,50.3361,2400.0
2021-01-11 12:35:00,53.29,53.35,53.25,53.28,950.0,50.3644,50.4212,50.3266,50.355,950.0
2021-01-11 12:40:00,53.28,53.29,53.21,53.24,1301.0,50.355,50.3644,50.2888,50.3172,1301.0
2021-01-11 12:45:00,53.23,53.23,53.2,53.2,2028.0,50.3077,50.3077,50.2794,50.2794,2028.0
2021-01-11 12:50:00,53.21,53.25,53.21,53.25,2882.0,50.2888,50.3266,50.2888,50.3266,2882.0
2021-01-11 12:55:00,53.26,53.26,53.2,53.22,2927.0,50.3361,50.3361,50.2794,50.2983,2927.0
2021-01-11 13:00:00,53.21,53.24,53.15,53.19,4588.0,50.2888,50.3172,50.2321,50.2699,4588.0
2021-01-11 13:05:00,53.24,53.26,53.22,53.23,3833.0,50.3172,50.3361,50.2983,50.3077,3833.0
2021-01-11 13:10:00,53.24,53.33,53.2,53.33,3468.0,50.3172,50.4023,50.2794,50.4023,3468.0
2021-01-11 13:15:00,53.3,53.36,53.3,53.3,4065.0,50.3739,50.4306,50.3739,50.3739,4065.0
2021-01-11 13:20:00,53.28,53.31,53.25,53.26,1556.0,50.355,50.3834,50.3266,50.3361,1556.0
2021-01-11 13:25:00,53.25,53.3,53.19,53.28,3047.0,50.3266,50.3739,50.2699,50.355,3047.0
2021-01-11 13:30:00,53.29,53.35,53.27,53.28,3900.0,50.3644,50.4212,50.3455,50.355,3900.0
2021-01-11 13:35:00,53.28,53.29,53.25,53.27,1885.0,50.355,50.3644,50.3266,50.3455,1885.0
2021-01-11 13:40:00,53.26,53.28,53.21,53.21,2881.0,50.3361,50.355,50.2888,50.2888,2881.0
2021-01-11 13:45:00,53.21,53.21,53.12,53.14,20990.0,50.2888,50.2888,50.2038,50.2227,20990.0
2021-01-11 13:50:00,53.16,53.32,53.16,53.21,16400.0,50.2416,50.3928,50.2416,50.2888,16400.0
2021-01-11 13:55:00,53.22,53.28,53.19,53.28,2375.0,50.2983,50.355,50.2699,50.355,2375.0
2021-01-11 14:00:00,53.27,53.35,53.27,53.33,4600.0,50.3455,50.4212,50.3455,50.4023,4600.0
2021-01-11 14:05:00,53.28,53.32,53.24,53.25,3448.0,50.355,50.3928,50.3172,50.3266,3448.0
2021-01-11 14:10:00,53.25,53.31,53.25,53.28,3474.0,50.3266,50.3834,50.3266,50.355,3474.0
2021-01-11 14:15:00,53.28,53.33,53.23,53.23,5260.0,50.355,50.4023,50.3077,50.3077,5260.0
2021-01-11 14:20:00,53.24,53.24,53.12,53.17,7146.0,50.3172,50.3172,50.2038,50.251,7146.0
2021-01-11 14:25:00,53.16,53.17,53.1,53.12,9864.0,50.2416,50.251,50.1849,50.2038,9864.0
2021-01-11 14:30:00,53.11,53.13,52.97,53.0,27441.0,50.1943,50.2132,50.062,50.0904,27441.0
2021-01-11 14:35:00,52.99,53.02,52.94,53.01,17695.0,50.0809,50.1093,50.0337,50.0998,17695.0
2021-01-11 14:40:00,53.01,53.07,53.0,53.01,11089.0,50.0998,50.1565,50.0904,50.0998,11089.0
2021-01-11 14:45:00,53.0,53.04,52.99,52.99,8386.0,50.0904,50.1282,50.0809,50.0809,8386.0
2021-01-11 14:50:00,52.99,53.01,52.88,52.89,21004.0,50.0809,50.0998,49.977,49.9864,21004.0
2021-01-11 14:55:00,52.88,52.9,52.81,52.82,27892.0,49.977,49.9959,49.9108,49.9203,27892.0
2021-01-11 15:00:00,52.83,52.85,52.8,52.81,28559.0,49.9297,49.9486,49.9013,49.9108,28559.0
2021-01-11 15:05:00,52.82,52.83,52.79,52.79,17239.0,49.9203,49.9297,49.8919,49.8919,17239.0
2021-01-11 15:10:00,52.8,52.82,52.74,52.76,37461.0,49.9013,49.9203,49.8446,49.8635,37461.0
2021-01-11 15:15:00,52.76,52.79,52.71,52.73,45142.0,49.8635,49.8919,49.8163,49.8352,45142.0
2021-01-11 15:20:00,52.72,52.75,52.7,52.7,27431.0,49.8257,49.8541,49.8068,49.8068,27431.0
2021-01-11 15:25:00,52.7,52.72,52.59,52.61,38108.0,49.8068,49.8257,49.7029,49.7218,38108.0
2021-01-11 15:30:00,52.61,52.65,52.58,52.61,89169.0,49.7218,49.7596,49.6934,49.7218,89169.0
2021-01-11 15:35:00,52.62,52.73,52.62,52.64,42728.0,49.7312,49.8352,49.7312,49.7501,42728.0
2021-01-11 15:40:00,52.64,52.66,52.58,52.66,57364.0,49.7501,49.769,49.6934,49.769,57364.0
2021-01-11 15:45:00,52.66,52.69,52.52,52.57,95852.0,49.769,49.7974,49.6367,49.684,95852.0
2021-01-11 15:50:00,52.58,52.59,52.52,52.53,86597.0,49.6934,49.7029,49.6367,49.6462,86597.0
2021-01-11 15:55:00,52.53,52.54,52.36,52.49,201601.0,49.6462,49.6556,49.4855,49.6084,201601.0
2021-01-12 09:30:00,52.64,52.64,52.16,52.43,48869.0,49.7501,49.7501,49.2965,49.5517,48869.0
2021-01-12 09:35:00,52.47,52.55,52.3,52.37,18842.0,49.5895,49.6651,49.4288,49.495,18842.0
2021-01-12 09:40:00,52.36,52.39,52.15,52.21,13893.0,49.4855,49.5139,49.287,49.3437,13893.0
2021-01-12 09:45:00,52.21,52.22,51.98,51.99,16192.0,49.3437,49.3532,49.1264,49.1358,16192.0
2021-01-12 09:50:00,52.0,52.23,51.88,52.22,14735.0,49.1453,49.3626,49.0319,49.3532,14735.0
2021-01-12 09:55:00,52.22,52.26,52.13,52.16,4809.0,49.3532,49.391,49.2681,49.2965,4809.0
2021-01-12 10:00:00,52.13,52.17,51.85,51.95,14340.0,49.2681,49.3059,49.0035,49.098,14340.0
2021-01-12 10:05:00,52.0,52.14,51.98,52.05,13981.0,49.1453,49.2776,49.1264,49.1925,13981.0
2021-01-12 10:10:00,52.06,52.1,51.96,52.04,5300.0,49.202,49.2398,49.1075,49.1831,5300.0
2021-01-12 10:15:00,52.06,52.16,52.0,52.15,7092.0,49.202,49.2965,49.1453,49.287,7092.0
2021-01-12 10:20:00,52.18,52.29,52.16,52.26,8197.0,49.3154,49.4193,49.2965,49.391,8197.0
2021-01-12 10:25:00,52.2,52.31,52.12,52.12,4200.0,49.3343,49.4383,49.2587,49.2587,4200.0
2021-01-12 10:30:00,52.15,52.15,52.04,52.06,2794.0,49.287,49.287,49.1831,49.202,2794.0
2021-01-12 10:35:00,52.02,52.04,51.94,51.99,6611.0,49.1642,49.1831,49.0886,49.1358,6611.0
2021-01-12 10:40:00,51.96,52.06,51.9,52.02,8677.0,49.1075,49.202,49.0508,49.1642,8677.0
2021-01-12 10:45:00,52.03,52.03,51.86,51.88,8854.0,49.1736,49.1736,49.013,49.0319,8854.0
2021-01-12 10:50:00,51.88,51.88,51.81,51.84,6288.0,49.0319,49.0319,48.9657,48.9941,6288.0
2021-01-12 10:55:00,51.83,51.89,51.71,51.71,12178.0,48.9846,49.0413,48.8712,48.8712,12178.0
2021-01-12 11:00:00,51.71,51.79,51.7,51.79,6446.0,48.8712,48.9468,48.8617,48.9468,6446.0
2021-01-12 11:05:00,51.79,51.81,51.75,51.79,4037.0,48.9468,48.9657,48.909,48.9468,4037.0
2021-01-12 11:10:00,51.8,51.82,51.72,51.76,5539.0,48.9562,48.9752,48.8806,48.9184,5539.0
2021-01-12 11:15:00,51.76,51.84,51.73,51.74,6201.0,48.9184,48.9941,48.8901,48.8995,6201.0
2021-01-12 11:20:00,51.73,51.93,51.73,51.93,5075.0,48.8901,49.0791,48.8901,49.0791,5075.0
2021-01-12 11:25:00,51.92,52.02,51.89,51.92,13104.0,49.0697,49.1642,49.0413,49.0697,13104.0
2021-01-12 11:30:00,51.92,51.92,51.85,51.86,4960.0,49.0697,49.0697,49.0035,49.013,4960.0
2021-01-12 11:35:00,51.88,51.9,51.81,51.81,3850.0,49.0319,49.0508,48.9657,48.9657,3850.0
2021-01-12 11:40:00,51.8,51.81,51.71,51.72,5561.0,48.9562,48.9657,48.8712,48.8806,5561.0
2021-01-12 11:45:00,51.73,51.73,51.68,51.69,4657.0,48.8901,48.8901,48.8428,48.8523,4657.0
2021-01-12 11:50:00,51.7,51.81,51.63,51.81,9603.0,48.8617,48.9657,48.7956,48.9657,9603.0
2021-01-12 11:55:00,51.82,51.83,51.74,51.83,8878.0,48.9752,48.9846,48.8995,48.9846,8878.0
2021-01-12 12:00:00,51.81,51.81,51.72,51.74,3041.0,48.9657,48.9657,48.8806,48.8995,3041.0
2021-01-12 12:05:00,51.71,51.76,51.68,51.74,7012.0,48.8712,48.9184,48.8428,48.8995,7012.0
2021-01-12 12:10:00,51.7,51.71,51.62,51.68,4131.0,48.8617,48.8712,48.7861,48.8428,4131.0
2021-01-12 12:15:00,51.66,51.67,51.57,51.61,3872.0,48.8239,48.8334,48.7389,48.7767,3872.0
2021-01-12 12:20:00,51.62,51.67,51.62,51.65,3634.0,48.7861,48.8334,48.7861,48.8145,3634.0
2021-01-12 12:25:00,51.68,51.71,51.62,51.68,5329.0,48.8428,48.8712,48.7861,48.8428,5329.0
2021-01-12 12:30:00,51.67,51.67,51.61,51.62,7400.0,48.8334,48.8334,48.7767,48.7861,7400.0
2021-01-12 12:35:00,51.6,51.63,51.54,51.59,5600.0,48.7672,48.7956,48.7105,48.7578,5600.0
2021-01-12 12:40:00,51.59,51.6,51.54,51.59,7141.0,48.7578,48.7672,48.7105,48.7578,7141.0
2021-01-12 12:45:00,51.6,51.61,51.51,51.54,4251.0,48.7672,48.7767,48.6822,48.7105,4251.0
2021-01-12 12:50:00,51.53,51.57,51.47,51.57,17092.0,48.7011,48.7389,48.6444,48.7389,17092.0
2021-01-12 12:55:00,51.54,51.58,51.5,51.53,5140.0,48.7105,48.7483,48.6727,48.7011,5140.0
2021-01-12 13:00:00,51.54,51.6,51.53,51.58,5003.0,48.7105,48.7672,48.7011,48.7483,5003.0
2021-01-12 13:05:00,51.56,51.64,51.55,51.64,11863.0,48.7294,48.805,48.72,48.805,11863.0
2021-01-12 13:10:00,51.65,51.76,51.62,51.75,11842.0,48.8145,48.9184,48.7861,48.909,11842.0
2021-01-12 13:15:00,51.76,51.79,51.7,51.7,7904.0,48.9184,48.9468,48.8617,48.8617,7904.0
2021-01-12 13:20:00,51.7,51.7,51.62,51.65,4558.0,48.8617,48.8617,48.7861,48.8145,4558.0
2021-01-12 13:25:00,51.66,51.73,51.64,51.73,4267.0,48.8239,48.8901,48.805,48.8901,4267.0
2021-01-12 13:30:00,51.72,51.88,51.72,51.88,8047.0,48.8806,49.0319,48.8806,49.0319,8047.0
2021-01-12 13:35:00,51.9,52.03,51.9,52.03,9271.0,49.0508,49.1736,49.0508,49.1736,9271.0
2021-01-12 13:40:00,52.08,52.14,52.04,52.07,23166.0,49.2209,49.2776,49.1831,49.2114,23166.0
2021-01-12 13:45:00,52.06,52.15,51.97,51.97,10507.0,49.202,49.287,49.1169,49.1169,10507.0
2021-01-12 13:50:00,51.95,52.05,51.94,51.99,14195.0,49.098,49.1925,49.0886,49.1358,14195.0
2021-01-12 13:55:00,52.01,52.05,52.0,52.01,8727.0,49.1547,49.1925,49.1453,49.1547,8727.0
2021-01-12 14:00:00,52.01,52.03,51.97,52.01,18911.0,49.1547,49.1736,49.1169,49.1547,18911.0
2021-01-12 14:05:00,52.02,52.14,52.02,52.12,11012.0,49.1642,49.2776,49.1642,49.2587,11012.0
2021-01-12 14:10:00,52.1,52.2,52.06,52.2,9513.0,49.2398,49.3343,49.202,49.3343,9513.0
2021-01-12 14:15:00,52.21,52.27,52.17,52.23,14726.0,49.3437,49.4004,49.3059,49.3626,14726.0
2021-01-12 14:20:00,52.24,52.29,52.24,52.26,8882.0,49.3721,49.4193,49.3721,49.391,8882.0
2021-01-12 14:25:00,52.27,52.31,52.23,52.27,11191.0,49.4004,49.4383,49.3626,49.4004,11191.0
2021-01-12 14:30:00,52.26,52.41,52.24,52.41,26392.0,49.391,49.5328,49.3721,49.5328,26392.0
2021-01-12 14:35:00,52.41,52.46,52.38,52.4,17201.0,49.5328,49.58,49.5044,49.5233,17201.0
2021-01-12 14:40:00,52.38,52.42,52.21,52.22,25747.0,49.5044,49.5422,49.3437,49.3532,25747.0
2021-01-12 14:45:00,52.23,52.36,52.23,52.35,12348.0,49.3626,49.4855,49.3626,49.4761,12348.0
2021-01-12 14:50:00,52.35,52.42,52.33,52.36,24107.0,49.4761,49.5422,49.4572,49.4855,24107.0
2021-01-12 14:55:00,52.35,52.5,52.35,52.48,27465.0,49.4761,49.6178,49.4761,49.5989,27465.0
2021-01-12 15:00:00,52.49,52.51,52.38,52.47,15130.0,49.6084,49.6273,49.5044,49.5895,15130.0
2021-01-12 15:05:00,52.46,52.47,52.4,52.45,34277.0,49.58,49.5895,49.5233,49.5706,34277.0
2021-01-12 15:10:00,52.42,52.55,52.4,52.5,30269.0,49.5422,49.6651,49.5233,49.6178,30269.0
2021-01-12 15:15:00,52.49,52.5,52.41,52.49,12835.0,49.6084,49.6178,49.5328,49.6084,12835.0
2021-01-12 15:20:00,52.5,52.57,52.48,52.52,18999.0,49.6178,49.684,49.5989,49.6367,18999.0
2021-01-12 15:25:00,52.51,52.52,52.46,52.49,10146.0,49.6273,49.6367,49.58,49.6084,10146.0
2021-01-12 15:30:00,52.48,52.55,52.47,52.55,18312.0,49.5989,49.6651,49.5895,49.6651,18312.0
2021-01-12 15:35:00,52.55,52.64,52.54,52.61,59602.0,49.6651,49.7501,49.6556,49.7218,59602.0
2021-01-12 15:40:00,52.59,52.63,52.57,52.59,22488.0,49.7029,49.7407,49.684,49.7029,22488.0
2021-01-12 15:45:00,52.6,52.65,52.59,52.59,40098.0,49.7123,49.7596,49.7029,49.7029,40098.0
2021-01-12 15:50:00,52.59,52.62,52.56,52.59,36260.0,49.7029,49.7312,49.6745,49.7029,36260.0
2021-01-12 15:55:00,52.6,52.69,52.6,52.69,82059.0,49.7123,49.7974,49.7123,49.7974,82059.0
2021-01-13 09:30:00,52.43,52.77,52.43,52.61,310107.0,49.5517,49.873,49.5517,49.7218,310107.0
2021-01-13 09:35:00,52.63,52.64,52.33,52.62,13467.0,49.7407,49.7501,49.4572,49.7312,13467.0
2021-01-13 09:40:00,52.59,52.63,52.34,52.34,9318.0,49.7029,49.7407,49.4666,49.4666,9318.0
2021-01-13 09:45:00,52.34,52.56,52.33,52.54,7850.0,49.4666,49.6745,49.4572,49.6556,7850.0
2021-01-13 09:50:00,52.55,52.7,52.53,52.61,8826.0,49.6651,49.8068,49.6462,49.7218,8826.0
2021-01-13 09:55:00,52.48,52.49,52.28,52.3,8003.0,49.5989,49.6084,49.4099,49.4288,8003.0
2021-01-13 10:00:00,52.35,52.38,52.13,52.19,15574.0,49.4761,49.5044,49.2681,49.3248,15574.0
2021-01-13 10:05:00,52.17,52.44,52.17,52.4,7820.0,49.3059,49.5611,49.3059,49.5233,7820.0
2021-01-13 10:10:00,52.38,52.51,52.32,52.51,17752.0,49.5044,49.6273,49.4477,49.6273,17752.0
2021-01-13 10:15:00,52.49,52.56,52.39,52.47,5137.0,49.6084,49.6745,49.5139,49.5895,5137.0
2021-01-13 10:20:00,52.48,52.48,52.39,52.42,4413.0,49.5989,49.5989,49.5139,49.5422,4413.0
2021-01-13 10:25:00,52.41,52.49,52.38,52.47,3804.0,49.5328,49.6084,49.5044,49.5895,3804.0
2021-01-13 10:30:00,52.46,52.65,52.43,52.65,20610.0,49.58,49.7596,49.5517,49.7596,20610.0
2021-01-13 10:35:00,52.66,52.69,52.65,52.65,700.0,49.769,49.7974,49.7596,49.7596,700.0
2021-01-13 10:40:00,52.7,52.81,52.7,52.8,26153.0,49.8068,49.9108,49.8068,49.9013,26153.0
2021-01-13 10:45:00,52.83,52.94,52.83,52.84,6233.0,49.9297,50.0337,49.9297,49.9392,6233.0
2021-01-13 10:50:00,52.82,52.84,52.72,52.8,3300.0,49.9203,49.9392,49.8257,49.9013,3300.0
2021-01-13 10:55:00,52.7,52.7,52.58,52.6,5764.0,49.8068,49.8068,49.6934,49.7123,5764.0
2021-01-13 11:00:00,52.62,52.8,52.61,52.68,14914.0,49.7312,49.9013,49.7218,49.7879,14914.0
2021-01-13 11:05:00,52.7,52.7,52.61,52.61,14932.0,49.8068,49.8068,49.7218,49.7218,14932.0
2021-01-13 11:10:00,52.6,52.61,52.45,52.52,5627.0,49.7123,49.7218,49.5706,49.6367,5627.0
2021-01-13 11:15:00,52.53,52.57,52.38,52.38,9798.0,49.6462,49.684,49.5044,49.5044,9798.0
2021-01-13 11:20:00,52.39,52.43,52.36,52.37,7935.0,49.5139,49.5517,49.4855,49.495,7935.0
2021-01-13 11:25:00,52.39,52.52,52.37,52.52,10402.0,49.5139,49.6367,49.495,49.6367,10402.0
2021-01-13 11:30:00,52.53,52.57,52.43,52.43,8928.0,49.6462,49.684,49.5517,49.5517,8928.0
2021-01-13 11:35:00,52.43,52.54,52.43,52.52,5832.0,49.5517,49.6556,49.5517,49.6367,5832.0
2021-01-13 11:40:00,52.44,52.56,52.44,52.49,5691.0,49.5611,49.6745,49.5611,49.6084,5691.0
2021-01-13 11:45:00,52.47,52.56,52.47,52.47,2233.0,49.5895,49.6745,49.5895,49.5895,2233.0
2021-01-13 11:50:00,52.46,52.56,52.42,52.56,3320.0,49.58,49.6745,49.5422,49.6745,3320.0
2021-01-13 11:55:00,52.53,52.55,52.53,52.55,1200.0,49.6462,49.6651,49.6462,49.6651,1200.0
2021-01-13 12:00:00,52.49,52.54,52.48,52.54,2637.0,49.6084,49.6556,49.5989,49.6556,2637.0
2021-01-13 12:05:00,52.51,52.53,52.49,52.49,700.0,49.6273,49.6462,49.6084,49.6084,700.0
2021-01-13 12:10:00,52.5,52.5,52.45,52.46,1400.0,49.6178,49.6178,49.5706,49.58,1400.0
2021-01-13 12:15:00,52.41,52.44,52.32,52.33,2398.0,49.5328,49.5611,49.4477,49.4572,2398.0
2021-01-13 12:20:00,52.31,52.37,52.31,52.35,3890.0,49.4383,49.495,49.4383,49.4761,3890.0
2021-01-13 12:25:00,52.36,52.48,52.36,52.46,3399.0,49.4855,49.5989,49.4855,49.58,3399.0
2021-01-13 12:30:00,52.47,52.47,52.36,52.37,4163.0,49.5895,49.5895,49.4855,49.495,4163.0
2021-01-13 12:35:00,52.39,52.39,52.33,52.33,2618.0,49.5139,49.5139,49.4572,49.4572,2618.0
2021-01-13 12:40:00,52.34,52.35,52.27,52.28,3278.0,49.4666,49.4761,49.4004,49.4099,3278.0
2021-01-13 12:45:00,52.28,52.34,52.27,52.31,2700.0,49.4099,49.4666,49.4004,49.4383,2700.0
2021-01-13 12:50:00,52.32,52.38,52.31,52.38,3880.0,49.4477,49.5044,49.4383,49.5044,3880.0
2021-01-13 12:55:00,52.38,52.42,52.35,52.41,2069.0,49.5044,49.5422,49.4761,49.5328,2069.0
2021-01-13 13:00:00,52.39,52.59,52.39,52.59,6204.0,49.5139,49.7029,49.5139,49.7029,6204.0
2021-01-13 13:05:00,52.6,52.61,52.56,52.56,2800.0,49.7123,49.7218,49.6745,49.6745,2800.0
2021-01-13 13:10:00,52.55,52.6,52.55,52.58,5140.0,49.6651,49.7123,49.6651,49.6934,5140.0
2021-01-13 13:15:00,52.6,52.6,52.51,52.51,3861.0,49.7123,49.7123,49.6273,49.6273,3861.0
2021-01-13 13:20:00,52.5,52.52,52.45,52.46,3598.0,49.6178,49.6367,49.5706,49.58,3598.0
2021-01-13 13:25:00,52.43,52.44,52.39,52.42,2299.0,49.5517,49.5611,49.5139,49.5422,2299.0
2021-01-13 13:30:00,52.44,52.52,52.44,52.52,4312.0,49.5611,49.6367,49.5611,49.6367,4312.0
2021-01-13 13:35:00,52.52,52.52,52.44,52.44,1515.0,49.6367,49.6367,49.5611,49.5611,1515.0
2021-01-13 13:40:00,52.4,52.4,52.34,52.38,3550.0,49.5233,49.5233,49.4666,49.5044,3550.0
2021-01-13 13:45:00,52.38,52.39,52.33,52.35,7602.0,49.5044,49.5139,49.4572,49.4761,7602.0
2021-01-13 13:50:00,52.36,52.36,52.31,52.32,3114.0,49.4855,49.4855,49.4383,49.4477,3114.0
2021-01-13 13:55:00,52.33,52.34,52.28,52.33,5300.0,49.4572,49.4666,49.4099,49.4572,5300.0
2021-01-13 14:00:00,52.3,52.37,52.27,52.28,4767.0,49.4288,49.495,49.4004,49.4099,4767.0
2021-01-13 14:05:00,52.32,52.32,52.25,52.28,4255.0,49.4477,49.4477,49.3815,49.4099,4255.0
2021-01-13 14:10:00,52.28,52.37,52.28,52.36,2671.0,49.4099,49.495,49.4099,49.4855,2671.0
2021-01-13 14:15:00,52.33,52.35,52.31,52.31,1903.0,49.4572,49.4761,49.4383,49.4383,1903.0
2021-01-13 14:20:00,52.3,52.3,52.17,52.21,3787.0,49.4288,49.4288,49.3059,49.3437,3787.0
2021-01-13 14:25:00,52.22,52.24,52.2,52.23,1200.0,49.3532,49.3721,49.3343,49.3626,1200.0
2021-01-13 14:30:00,52.23,52.23,52.14,52.14,3599.0,49.3626,49.3626,49.2776,49.2776,3599.0
2021-01-13 14:35:00,52.1,52.1,52.06,52.1,4490.0,49.2398,49.2398,49.202,49.2398,4490.0
2021-01-13 14:40:00,52.08,52.08,51.97,51.99,2501.0,49.2209,49.2209,49.1169,49.1358,2501.0
2021-01-13 14:45:00,51.99,52.02,51.98,52.0,2181.0,49.1358,49.1642,49.1264,49.1453,2181.0
2021-01-13 14:50:00,52.01,52.12,51.99,52.1,12428.0,49.1547,49.2587,49.1358,49.2398,12428.0
2021-01-13 14:55:00,52.1,52.1,52.06,52.1,11042.0,49.2398,49.2398,49.202,49.2398,11042.0
2021-01-13 15:00:00,52.1,52.14,52.09,52.1,20363.0,49.2398,49.2776,49.2303,49.2398,20363.0
2021-01-13 15:05:00,52.1,52.15,52.07,52.09,13468.0,49.2398,49.287,49.2114,49.2303,13468.0
2021-01-13 15:10:00,52.09,52.13,52.06,52.12,14342.0,49.2303,49.2681,49.202,49.2587,14342.0
2021-01-13 15:15:00,52.12,52.14,52.03,52.03,20493.0,49.2587,49.2776,49.1736,49.1736,20493.0
2021-01-13 15:20:00,52.03,52.03,52.01,52.02,23496.0,49.1736,49.1736,49.1547,49.1642,23496.0
2021-01-13 15:25:00,52.03,52.1,52.03,52.1,28398.0,49.1736,49.2398,49.1736,49.2398,28398.0
2021-01-13 15:30:00,52.1,52.1,52.01,52.03,20585.0,49.2398,49.2398,49.1547,49.1736,20585.0
2021-01-13 15:35:00,52.02,52.07,52.01,52.06,16909.0,49.1642,49.2114,49.1547,49.202,16909.0
2021-01-13 15:40:00,52.05,52.05,51.97,51.99,31358.0,49.1925,49.1925,49.1169,49.1358,31358.0
2021-01-13 15:45:00,52.0,52.02,51.95,51.95,20322.0,49.1453,49.1642,49.098,49.098,20322.0
2021-01-13 15:50:00,51.96,51.98,51.88,51.91,35950.0,49.1075,49.1264,49.0319,49.0602,35950.0
2021-01-13 15:55:00,51.92,51.94,51.84,51.88,107355.0,49.0697,49.0886,48.9941,49.0319,107355.0
2021-01-14 09:30:00,51.98,52.35,51.98,52.28,75351.0,49.1264,49.4761,49.1264,49.4099,75351.0
2021-01-14 09:35:00,52.31,52.51,52.17,52.3,22087.0,49.4383,49.6273,49.3059,49.4288,22087.0
2021-01-14 09:40:00,52.32,52.38,52.13,52.23,25020.0,49.4477,49.5044,49.2681,49.3626,25020.0
2021-01-14 09:45:00,52.2,52.21,52.06,52.12,6216.0,49.3343,49.3437,49.202,49.2587,6216.0
2021-01-14 09:50:00,52.07,52.08,51.91,51.94,7578.0,49.2114,49.2209,49.0602,49.0886,7578.0
2021-01-14 09:55:00,51.9,51.9,51.75,51.75,9315.0,49.0508,49.0508,48.909,48.909,9315.0
2021-01-14 10:00:00,51.71,51.78,51.63,51.73,13367.0,48.8712,48.9373,48.7956,48.8901,13367.0
2021-01-14 10:05:00,51.73,51.87,51.73,51.81,6025.0,48.8901,49.0224,48.8901,48.9657,6025.0
2021-01-14 10:10:00,51.82,51.89,51.72,51.85,6585.0,48.9752,49.0413,48.8806,49.0035,6585.0
2021-01-14 10:15:00,51.81,51.89,51.72,51.88,5935.0,48.9657,49.0413,48.8806,49.0319,5935.0
2021-01-14 10:20:00,51.87,51.91,51.74,51.75,8146.0,49.0224,49.0602,48.8995,48.909,8146.0
2021-01-14 10:25:00,51.75,51.78,51.71,51.74,4700.0,48.909,48.9373,48.8712,48.8995,4700.0
2021-01-14 10:30:00,51.76,51.92,51.75,51.89,4500.0,48.9184,49.0697,48.909,49.0413,4500.0
2021-01-14 10:35:00,51.9,51.99,51.88,51.96,8223.0,49.0508,49.1358,49.0319,49.1075,8223.0
2021-01-14 10:40:00,51.9,51.97,51.88,51.97,5108.0,49.0508,49.1169,49.0319,49.1169,5108.0
2021-01-14 10:45:00,51.97,52.05,51.97,51.98,5700.0,49.1169,49.1925,49.1169,49.1264,5700.0
2021-01-14 10:50:00,51.98,52.08,51.94,52.06,4500.0,49.1264,49.2209,49.0886,49.202,4500.0
2021-01-14 10:55:00,52.05,52.08,51.98,52.01,5515.0,49.1925,49.2209,49.1264,49.1547,5515.0
2021-01-14 11:00:00,52.0,52.18,51.99,52.11,13488.0,49.1453,49.3154,49.1358,49.2492,13488.0
2021-01-14 11:05:00,52.12,52.19,52.11,52.14,6494.0,49.2587,49.3248,49.2492,49.2776,6494.0
2021-01-14 11:10:00,52.13,52.15,52.05,52.07,4551.0,49.2681,49.287,49.1925,49.2114,4551.0
2021-01-14 11:15:00,52.04,52.19,52.03,52.17,10274.0,49.1831,49.3248,49.1736,49.3059,10274.0
2021-01-14 11:20:00,52.19,52.19,52.08,52.09,3382.0,49.3248,49.3248,49.2209,49.2303,3382.0
2021-01-14 11:25:00,52.07,52.08,52.05,52.06,2695.0,49.2114,49.2209,49.1925,49.202,2695.0
2021-01-14 11:30:00,52.05,52.05,51.96,51.96,6002.0,49.1925,49.1925,49.1075,49.1075,6002.0
2021-01-14 11:35:00,51.97,51.98,51.92,51.96,3100.0,49.1169,49.1264,49.0697,49.1075,3100.0
2021-01-14 11:40:00,52.01,52.08,52.01,52.08,6567.0,49.1547,49.2209,49.1547,49.2209,6567.0
2021-01-14 11:45:00,52.09,52.09,52.03,52.05,1100.0,49.2303,49.2303,49.1736,49.1925,1100.0
2021-01-14 11:50:00,52.03,52.08,52.01,52.06,3687.0,49.1736,49.2209,49.1547,49.202,3687.0
2021-01-14 11:55:00,52.08,52.12,52.04,52.11,7314.0,49.2209,49.2587,49.1831,49.2492,7314.0
2021-01-14 12:00:00,52.13,52.17,52.1,52.1,1788.0,49.2681,49.3059,49.2398,49.2398,1788.0
2021-01-14 12:05:00,52.11,52.11,52.06,52.06,1691.0,49.2492,49.2492,49.202,49.202,1691.0
2021-01-14 12:10:00,52.05,52.11,52.04,52.09,1532.0,49.1925,49.2492,49.1831,49.2303,1532.0
2021-01-14 12:15:00,52.11,52.11,52.08,52.09,2792.0,49.2492,49.2492,49.2209,49.2303,2792.0
2021-01-14 12:20:00,52.11,52.12,52.03,52.03,1500.0,49.2492,49.2587,49.1736,49.1736,1500.0
2021-01-14 12:25:00,52.04,52.04,51.92,51.92,5862.0,49.1831,49.1831,49.0697,49.0697,5862.0
2021-01-14 12:30:00,51.94,51.97,51.94,51.97,1386.0,49.0886,49.1169,49.0886,49.1169,1386.0
2021-01-14 12:35:00,51.96,52.0,51.92,51.99,3544.0,49.1075,49.1453,49.0697,49.1358,3544.0
2021-01-14 12:40:00,51.99,52.08,51.98,52.06,3029.0,49.1358,49.2209,49.1264,49.202,3029.0
2021-01-14 12:45:00,52.04,52.11,52.04,52.11,2184.0,49.1831,49.2492,49.1831,49.2492,2184.0
2021-01-14 12:50:00,52.12,52.5,52.12,52.5,10031.0,49.2587,49.6178,49.2587,49.6178,10031.0
2021-01-14 12:55:00,52.52,52.59,52.47,52.56,16881.0,49.6367,49.7029,49.5895,49.6745,16881.0
2021-01-14 13:00:00,52.61,52.7,52.6,52.64,17965.0,49.7218,49.8068,49.7123,49.7501,17965.0
2021-01-14 13:05:00,52.65,52.67,52.49,52.58,14094.0,49.7596,49.7785,49.6084,49.6934,14094.0
2021-01-14 13:10:00,52.57,52.64,52.47,52.48,13767.0,49.684,49.7501,49.5895,49.5989,13767.0
2021-01-14 13:15:00,52.49,52.61,52.43,52.58,16898.0,49.6084,49.7218,49.5517,49.6934,16898.0
2021-01-14 13:20:00,52.58,52.67,52.48,52.6,27226.0,49.6934,49.7785,49.5989,49.7123,27226.0
2021-01-14 13:25:00,52.6,52.6,52.44,52.54,7760.0,49.7123,49.7123,49.5611,49.6556,7760.0
2021-01-14 13:30:00,52.54,52.54,52.42,52.45,7437.0,49.6556,49.6556,49.5422,49.5706,7437.0
2021-01-14 13:35:00,52.5,52.57,52.43,52.57,7251.0,49.6178,49.684,49.5517,49.684,7251.0
2021-01-14 13:40:00,52.59,52.65,52.48,52.49,7623.0,49.7029,49.7596,49.5989,49.6084,7623.0
2021-01-14 13:45:00,52.49,52.5,52.33,52.34,12815.0,49.6084,49.6178,49.4572,49.4666,12815.0
2021-01-14 13:50:00,52.36,52.38,52.26,52.29,11191.0,49.4855,49.5044,49.391,49.4193,11191.0
2021-01-14 13:55:00,52.29,52.31,52.17,52.21,7973.0,49.4193,49.4383,49.3059,49.3437,7973.0
2021-01-14 14:00:00,52.2,52.21,52.13,52.14,7649.0,49.3343,49.3437,49.2681,49.2776,7649.0
2021-01-14 14:05:00,52.13,52.14,52.05,52.09,12992.0,49.2681,49.2776,49.1925,49.2303,12992.0
2021-01-14 14:10:00,52.08,52.08,51.93,52.04,15747.0,49.2209,49.2209,49.0791,49.1831,15747.0
2021-01-14 14:15:00,52.02,52.14,52.01,52.14,5923.0,49.1642,49.2776,49.1547,49.2776,5923.0
2021-01-14 14:20:00,52.13,52.13,52.06,52.07,4207.0,49.2681,49.2681,49.202,49.2114,4207.0
2021-01-14 14:25:00,52.05,52.05,51.96,51.99,7324.0,49.1925,49.1925,49.1075,49.1358,7324.0
2021-01-14 14:30:00,51.99,52.06,51.96,52.06,7099.0,49.1358,49.202,49.1075,49.202,7099.0
2021-01-14 14:35:00,52.05,52.15,52.01,52.01,4119.0,49.1925,49.287,49.1547,49.1547,4119.0
2021-01-14 14:40:00,52.0,52.02,51.96,51.99,4216.0,49.1453,49.1642,49.1075,49.1358,4216.0
2021-01-14 14:45:00,52.0,52.0,51.92,51.92,7407.0,49.1453,49.1453,49.0697,49.0697,7407.0
2021-01-14 14:50:00,51.92,52.03,51.92,52.01,15687.0,49.0697,49.1736,49.0697,49.1547,15687.0
2021-01-14 14:55:00,52.0,52.02,51.97,51.97,10522.0,49.1453,49.1642,49.1169,49.1169,10522.0
2021-01-14 15:00:00,51.95,51.99,51.91,51.92,7929.0,49.098,49.1358,49.0602,49.0697,7929.0
2021-01-14 15:05:00,51.92,51.95,51.84,51.84,11143.0,49.0697,49.098,48.9941,48.9941,11143.0
2021-01-14 15:10:00,51.83,51.88,51.83,51.86,8722.0,48.9846,49.0319,48.9846,49.013,8722.0
2021-01-14 15:15:00,51.85,51.87,51.78,51.8,12411.0,49.0035,49.0224,48.9373,48.9562,12411.0
2021-01-14 15:20:00,51.8,51.82,51.73,51.76,13553.0,48.9562,48.9752,48.8901,48.9184,13553.0
2021-01-14 15:25:00,51.73,51.73,51.66,51.68,11598.0,48.8901,48.8901,48.8239,48.8428,11598.0
2021-01-14 15:30:00,51.69,51.77,51.67,51.77,12121.0,48.8523,48.9279,48.8334,48.9279,12121.0
2021-01-14 15:35:00,51.76,51.93,51.76,51.89,14356.0,48.9184,49.0791,48.9184,49.0413,14356.0
2021-01-14 15:40:00,51.89,52.01,51.87,52.01,18151.0,49.0413,49.1547,49.0224,49.1547,18151.0
2021-01-14 15:45:00,52.0,52.01,51.94,51.96,21562.0,49.1453,49.1547,49.0886,49.1075,21562.0
2021-01-14 15:50:00,51.96,51.97,51.91,51.96,31260.0,49.1075,49.1169,49.0602,49.1075,31260.0
2021-01-14 15:55:00,51.97,52.06,51.79,51.85,108668.0,49.1169,49.202,48.9468,49.0035,108668.0
2021-01-15 09:30:00,51.25,51.27,50.94,51.01,61572.0,48.4364,48.4553,48.1435,48.2096,61572.0
2021-01-15 09:35:00,51.03,51.08,50.84,51.05,27626.0,48.2285,48.2758,48.049,48.2474,27626.0
2021-01-15 09:40:00,51.02,51.02,50.87,50.95,20809.0,48.2191,48.2191,48.0773,48.1529,20809.0
2021-01-15 09:45:00,50.97,51.18,50.76,50.77,21530.0,48.1718,48.3703,47.9733,47.9828,21530.0
2021-01-15 09:50:00,50.82,50.88,50.64,50.77,20719.0,48.03,48.0868,47.8599,47.9828,20719.0
2021-01-15 09:55:00,50.74,50.83,50.71,50.83,9783.0,47.9544,48.0395,47.9261,48.0395,9783.0
2021-01-15 10:00:00,50.83,50.88,50.59,50.59,16728.0,48.0395,48.0868,47.8127,47.8127,16728.0
2021-01-15 10:05:00,50.57,50.57,50.34,50.37,68517.0,47.7938,47.7938,47.5764,47.6048,68517.0
2021-01-15 10:10:00,50.36,50.47,50.19,50.47,28625.0,47.5953,47.6993,47.4346,47.6993,28625.0
2021-01-15 10:15:00,50.36,50.38,50.2,50.21,12816.0,47.5953,47.6142,47.4441,47.4535,12816.0
2021-01-15 10:20:00,50.21,50.24,50.03,50.07,22427.0,47.4535,47.4819,47.2834,47.3212,22427.0
2021-01-15 10:25:00,50.06,50.39,50.04,50.35,15810.0,47.3118,47.6237,47.2929,47.5859,15810.0
2021-01-15 10:30:00,50.36,50.41,50.26,50.38,13750.0,47.5953,47.6426,47.5008,47.6142,13750.0
2021-01-15 10:35:00,50.38,50.41,50.26,50.28,8988.0,47.6142,47.6426,47.5008,47.5197,8988.0
2021-01-15 10:40:00,50.25,50.4,50.23,50.35,9382.0,47.4913,47.6331,47.4724,47.5859,9382.0
2021-01-15 10:45:00,50.35,50.41,50.16,50.16,8664.0,47.5859,47.6426,47.4063,47.4063,8664.0
2021-01-15 10:50:00,50.15,50.16,49.95,49.97,39149.0,47.3968,47.4063,47.2078,47.2267,39149.0
2021-01-15 10:55:00,49.96,50.3,49.89,50.28,17718.0,47.2173,47.5386,47.1511,47.5197,17718.0
2021-01-15 11:00:00,50.28,50.33,50.24,50.26,9628.0,47.5197,47.5669,47.4819,47.5008,9628.0
2021-01-15 11:05:00,50.23,50.3,50.21,50.23,7496.0,47.4724,47.5386,47.4535,47.4724,7496.0
2021-01-15 11:10:00,50.16,50.16,50.0,50.07,5583.0,47.4063,47.4063,47.2551,47.3212,5583.0
2021-01-15 11:15:00,50.03,50.1,50.01,50.07,9636.0,47.2834,47.3496,47.2645,47.3212,9636.0
2021-01-15 11:20:00,50.08,50.13,50.05,50.11,7244.0,47.3307,47.3779,47.3023,47.359,7244.0
2021-01-15 11:25:00,50.11,50.3,50.04,50.27,9288.0,47.359,47.5386,47.2929,47.5102,9288.0
2021-01-15 11:30:00,50.26,50.33,50.25,50.32,9269.0,47.5008,47.5669,47.4913,47.5575,9269.0
2021-01-15 11:35:00,50.32,50.32,50.24,50.3,11640.0,47.5575,47.5575,47.4819,47.5386,11640.0
2021-01-15 11:40:00,50.33,50.53,50.32,50.5,19087.0,47.5669,47.756,47.5575,47.7276,19087.0
2021-01-15 11:45:00,50.51,50.52,50.45,50.47,25745.0,47.7371,47.7465,47.6804,47.6993,25745.0
2021-01-15 11:50:00,50.48,50.49,50.38,50.41,12142.0,47.7087,47.7182,47.6142,47.6426,12142.0
2021-01-15 11:55:00,50.42,50.46,50.4,50.45,8026.0,47.652,47.6898,47.6331,47.6804,8026.0
2021-01-15 12:00:00,50.43,50.43,50.33,50.41,10613.0,47.6615,47.6615,47.5669,47.6426,10613.0
2021-01-15 12:05:00,50.4,50.41,50.33,50.38,10202.0,47.6331,47.6426,47.5669,47.6142,10202.0
2021-01-15 12:10:00,50.36,50.36,50.2,50.26,13925.0,47.5953,47.5953,47.4441,47.5008,13925.0
2021-01-15 12:15:00,50.27,50.34,50.27,50.3,6164.0,47.5102,47.5764,47.5102,47.5386,6164.0
2021-01-15 12:20:00,50.28,50.34,50.26,50.31,9653.0,47.5197,47.5764,47.5008,47.548,9653.0
2021-01-15 12:25:00,50.3,50.3,50.26,50.27,4196.0,47.5386,47.5386,47.5008,47.5102,4196.0
2021-01-15 12:30:00,50.28,50.3,50.25,50.27,9784.0,47.5197,47.5386,47.4913,47.5102,9784.0
2021-01-15 12:35:00,50.28,50.3,50.27,50.28,5391.0,47.5197,47.5386,47.5102,47.5197,5391.0
2021-01-15 12:40:00,50.26,50.26,50.18,50.2,5762.0,47.5008,47.5008,47.4252,47.4441,5762.0
2021-01-15 12:45:00,50.2,50.22,50.18,50.19,3419.0,47.4441,47.463,47.4252,47.4346,3419.0
2021-01-15 12:50:00,50.19,50.24,50.19,50.23,9520.0,47.4346,47.4819,47.4346,47.4724,9520.0
2021-01-15 12:55:00,50.22,50.25,50.2,50.22,9508.0,47.463,47.4913,47.4441,47.463,9508.0
2021-01-15 13:00:00,50.21,50.21,50.14,50.17,8890.0,47.4535,47.4535,47.3874,47.4157,8890.0
2021-01-15 13:05:00,50.17,50.17,50.07,50.15,7863.0,47.4157,47.4157,47.3212,47.3968,7863.0
2021-01-15 13:10:00,50.14,50.29,50.14,50.28,6363.0,47.3874,47.5291,47.3874,47.5197,6363.0
2021-01-15 13:15:00,50.26,50.37,50.26,50.37,8472.0,47.5008,47.6048,47.5008,47.6048,8472.0
2021-01-15 13:20:00,50.37,50.38,50.31,50.33,8963.0,47.6048,47.6142,47.548,47.5669,8963.0
2021-01-15 13:25:00,50.34,50.36,50.17,50.17,8735.0,47.5764,47.5953,47.4157,47.4157,8735.0
2021-01-15 13:30:00,50.18,50.19,50.1,50.1,15073.0,47.4252,47.4346,47.3496,47.3496,15073.0
2021-01-15 13:35:00,50.1,50.1,49.93,50.0,21033.0,47.3496,47.3496,47.1889,47.2551,21033.0
2021-01-15 13:40:00,49.98,50.01,49.93,49.97,17462.0,47.2362,47.2645,47.1889,47.2267,17462.0
2021-01-15 13:45:00,49.96,49.96,49.87,49.87,15953.0,47.2173,47.2173,47.1322,47.1322,15953.0
2021-01-15 13:50:00,49.86,49.9,49.83,49.86,14505.0,47.1228,47.1606,47.0944,47.1228,14505.0
2021-01-15 13:55:00,49.85,49.94,49.84,49.84,10816.0,47.1133,47.1984,47.1038,47.1038,10816.0
2021-01-15 14:00:00,49.86,49.9,49.83,49.87,11137.0,47.1228,47.1606,47.0944,47.1322,11137.0
2021-01-15 14:05:00,49.87,49.89,49.85,49.88,12331.0,47.1322,47.1511,47.1133,47.1417,12331.0
2021-01-15 14:10:00,49.87,49.88,49.84,49.84,10685.0,47.1322,47.1417,47.1038,47.1038,10685.0
2021-01-15 14:15:00,49.84,49.87,49.75,49.78,14329.0,47.1038,47.1322,47.0188,47.0471,14329.0
2021-01-15 14:20:00,49.78,49.81,49.72,49.72,11037.0,47.0471,47.0755,46.9904,46.9904,11037.0
2021-01-15 14:25:00,49.72,49.77,49.71,49.75,14816.0,46.9904,47.0377,46.981,47.0188,14816.0
2021-01-15 14:30:00,49.75,49.91,49.75,49.9,12344.0,47.0188,47.17,47.0188,47.1606,12344.0
2021-01-15 14:35:00,49.89,49.94,49.88,49.92,9751.0,47.1511,47.1984,47.1417,47.1795,9751.0
2021-01-15 14:40:00,49.93,49.93,49.87,49.91,9032.0,47.1889,47.1889,47.1322,47.17,9032.0
2021-01-15 14:45:00,49.87,49.87,49.81,49.81,4125.0,47.1322,47.1322,47.0755,47.0755,4125.0
2021-01-15 14:50:00,49.81,49.83,49.78,49.83,17549.0,47.0755,47.0944,47.0471,47.0944,17549.0
2021-01-15 14:55:00,49.81,49.81,49.71,49.71,19275.0,47.0755,47.0755,46.981,46.981,19275.0
2021-01-15 15:00:00,49.71,49.72,49.63,49.64,38435.0,46.981,46.9904,46.9054,46.9148,38435.0
2021-01-15 15:05:00,49.65,49.65,49.51,49.51,34933.0,46.9243,46.9243,46.792,46.792,34933.0
2021-01-15 15:10:00,49.51,49.59,49.48,49.57,40788.0,46.792,46.8676,46.7636,46.8487,40788.0
2021-01-15 15:15:00,49.57,49.57,49.49,49.51,24287.0,46.8487,46.8487,46.7731,46.792,24287.0
2021-01-15 15:20:00,49.5,49.53,49.49,49.51,31511.0,46.7825,46.8109,46.7731,46.792,31511.0
2021-01-15 15:25:00,49.51,49.55,49.51,49.51,30129.0,46.792,46.8298,46.792,46.792,30129.0
2021-01-15 15:30:00,49.51,49.54,49.43,49.46,65731.0,46.792,46.8203,46.7164,46.7447,65731.0
2021-01-15 15:35:00,49.46,49.59,49.46,49.58,78016.0,46.7447,46.8676,46.7447,46.8581,78016.0
2021-01-15 15:40:00,49.59,49.61,49.46,49.47,64742.0,46.8676,46.8865,46.7447,46.7542,64742.0
2021-01-15 15:45:00,49.47,49.54,49.45,49.47,92150.0,46.7542,46.8203,46.7353,46.7542,92150.0
2021-01-15 15:50:00,49.47,49.48,49.4,49.42,97626.0,46.7542,46.7636,46.688,46.7069,97626.0
2021-01-15 15:55:00,49.42,49.46,49.33,49.37,218916.0,46.7069,46.7447,46.6218,46.6597,218916.0
2021-01-19 09:30:00,50.44,50.5,49.9,50.09,163757.0,47.6709,47.7276,47.1606,47.3401,163757.0
2021-01-19 09:35:00,50.08,50.25,49.95,49.99,25555.0,47.3307,47.4913,47.2078,47.2456,25555.0
2021-01-19 09:40:00,49.94,50.23,49.91,50.12,24980.0,47.1984,47.4724,47.17,47.3685,24980.0
2021-01-19 09:45:00,50.15,50.34,50.12,50.18,13660.0,47.3968,47.5764,47.3685,47.4252,13660.0
2021-01-19 09:50:00,50.13,50.15,49.9,49.96,23118.0,47.3779,47.3968,47.1606,47.2173,23118.0
2021-01-19 09:55:00,49.97,49.97,49.83,49.94,14863.0,47.2267,47.2267,47.0944,47.1984,14863.0
2021-01-19 10:00:00,49.97,50.04,49.85,49.93,17257.0,47.2267,47.2929,47.1133,47.1889,17257.0
2021-01-19 10:05:00,49.97,50.12,49.97,50.0,13044.0,47.2267,47.3685,47.2267,47.2551,13044.0
2021-01-19 10:10:00,49.99,49.99,49.77,49.77,7973.0,47.2456,47.2456,47.0377,47.0377,7973.0
2021-01-19 10:15:00,49.73,49.79,49.57,49.63,11775.0,46.9999,47.0566,46.8487,46.9054,11775.0
2021-01-19 10:20:00,49.6,49.68,49.55,49.68,6860.0,46.877,46.9526,46.8298,46.9526,6860.0
2021-01-19 10:25:00,49.69,49.69,49.58,49.63,6171.0,46.9621,46.9621,46.8581,46.9054,6171.0
2021-01-19 10:30:00,49.66,49.66,49.57,49.6,5747.0,46.9337,46.9337,46.8487,46.877,5747.0
2021-01-19 10:35:00,49.6,49.81,49.57,49.75,11385.0,46.877,47.0755,46.8487,47.0188,11385.0
2021-01-19 10:40:00,49.77,49.89,49.75,49.89,5977.0,47.0377,47.1511,47.0188,47.1511,5977.0
2021-01-19 10:45:00,49.85,49.85,49.71,49.73,1752.0,47.1133,47.1133,46.981,46.9999,1752.0
2021-01-19 10:50:00,49.76,49.89,49.76,49.88,5400.0,47.0282,47.1511,47.0282,47.1417,5400.0
2021-01-19 10:55:00,49.9,49.94,49.82,49.88,5874.0,47.1606,47.1984,47.0849,47.1417,5874.0
2021-01-19 11:00:00,49.87,50.01,49.87,49.91,7917.0,47.1322,47.2645,47.1322,47.17,7917.0
2021-01-19 11:05:00,49.93,50.05,49.93,50.02,4854.0,47.1889,47.3023,47.1889,47.274,4854.0
2021-01-19 11:10:00,50.08,50.19,50.08,50.12,6995.0,47.3307,47.4346,47.3307,47.3685,6995.0
2021-01-19 11:15:00,50.1,50.15,50.07,50.11,5759.0,47.3496,47.3968,47.3212,47.359,5759.0
2021-01-19 11:20:00,50.11,50.19,50.07,50.13,6721.0,47.359,47.4346,47.3212,47.3779,6721.0
2021-01-19 11:25:00,50.12,50.12,50.04,50.1,6328.0,47.3685,47.3685,47.2929,47.3496,6328.0
2021-01-19 11:30:00,50.14,50.25,50.12,50.25,7479.0,47.3874,47.4913,47.3685,47.4913,7479.0
2021-01-19 11:35:00,50.27,50.29,50.22,50.23,6025.0,47.5102,47.5291,47.463,47.4724,6025.0
2021-01-19 11:40:00,50.25,50.29,50.16,50.17,4800.0,47.4913,47.5291,47.4063,47.4157,4800.0
2021-01-19 11:45:00,50.18,50.22,50.16,50.19,4547.0,47.4252,47.463,47.4063,47.4346,4547.0
2021-01-19 11:50:00,50.13,50.14,50.05,50.06,4137.0,47.3779,47.3874,47.3023,47.3118,4137.0
2021-01-19 11:55:00,50.06,50.12,50.04,50.04,4055.0,47.3118,47.3685,47.2929,47.2929,4055.0
2021-01-19 12:00:00,50.03,50.11,50.03,50.11,2438.0,47.2834,47.359,47.2834,47.359,2438.0
2021-01-19 12:05:00,50.09,50.1,50.0,50.01,4564.0,47.3401,47.3496,47.2551,47.2645,4564.0
2021-01-19 12:10:00,50.02,50.05,50.02,50.04,2647.0,47.274,47.3023,47.274,47.2929,2647.0
2021-01-19 12:15:00,50.0,50.07,49.97,49.97,2500.0,47.2551,47.3212,47.2267,47.2267,2500.0
2021-01-19 12:20:00,49.98,49.99,49.91,49.91,2426.0,47.2362,47.2456,47.17,47.17,2426.0
2021-01-19 12:25:00,49.89,49.94,49.88,49.93,1802.0,47.1511,47.1984,47.1417,47.1889,1802.0
2021-01-19 12:30:00,49.92,49.98,49.89,49.98,3244.0,47.1795,47.2362,47.1511,47.2362,3244.0
2021-01-19 12:35:00,49.97,50.01,49.96,49.98,3232.0,47.2267,47.2645,47.2173,47.2362,3232.0
2021-01-19 12:40:00,49.98,50.14,49.98,50.14,6318.0,47.2362,47.3874,47.2362,47.3874,6318.0
2021-01-19 12:45:00,50.14,50.14,50.06,50.08,3633.0,47.3874,47.3874,47.3118,47.3307,3633.0
2021-01-19 12:50:00,50.09,50.09,50.03,50.04,2981.0,47.3401,47.3401,47.2834,47.2929,2981.0
2021-01-19 12:55:00,50.02,50.08,50.02,50.08,2492.0,47.274,47.3307,47.274,47.3307,2492.0
2021-01-19 13:00:00,50.09,50.09,50.0,50.02,3473.0,47.3401,47.3401,47.2551,47.274,3473.0
2021-01-19 13:05:00,50.03,50.04,49.96,49.99,5436.0,47.2834,47.2929,47.2173,47.2456,5436.0
2021-01-19 13:10:00,49.99,50.0,49.95,49.98,1846.0,47.2456,47.2551,47.2078,47.2362,1846.0
2021-01-19 13:15:00,49.96,49.98,49.94,49.94,4270.0,47.2173,47.2362,47.1984,47.1984,4270.0
2021-01-19 13:20:00,49.94,49.98,49.94,49.97,6229.0,47.1984,47.2362,47.1984,47.2267,6229.0
2021-01-19 13:25:00,49.97,49.97,49.91,49.92,4751.0,47.2267,47.2267,47.17,47.1795,4751.0
2021-01-19 13:30:00,49.93,49.99,49.87,49.87,7000.0,47.1889,47.2456,47.1322,47.1322,7000.0
2021-01-19 13:35:00,49.88,49.91,49.85,49.88,10048.0,47.1417,47.17,47.1133,47.1417,10048.0
2021-01-19 13:40:00,49.85,49.87,49.8,49.8,10729.0,47.1133,47.1322,47.066,47.066,10729.0
2021-01-19 13:45:00,49.79,49.79,49.69,49.7,9327.0,47.0566,47.0566,46.9621,46.9715,9327.0
2021-01-19 13:50:00,49.71,49.82,49.71,49.82,9844.0,46.981,47.0849,46.981,47.0849,9844.0
2021-01-19 13:55:00,49.82,49.87,49.82,49.85,11498.0,47.0849,47.1322,47.0849,47.1133,11498.0
2021-01-19 14:00:00,49.85,49.87,49.82,49.86,8397.0,47.1133,47.1322,47.0849,47.1228,8397.0
2021-01-19 14:05:00,49.87,49.87,49.81,49.85,5963.0,47.1322,47.1322,47.0755,47.1133,5963.0
2021-01-19 14:10:00,49.86,49.87,49.81,49.83,4010.0,47.1228,47.1322,47.0755,47.0944,4010.0
2021-01-19 14:15:00,49.83,49.87,49.82,49.84,3400.0,47.0944,47.1322,47.0849,47.1038,3400.0
2021-01-19 14:20:00,49.83,49.87,49.83,49.87,4447.0,47.0944,47.1322,47.0944,47.1322,4447.0
2021-01-19 14:25:00,49.85,49.85,49.76,49.76,3858.0,47.1133,47.1133,47.0282,47.0282,3858.0
2021-01-19 14:30:00,49.76,49.76,49.64,49.65,9942.0,47.0282,47.0282,46.9148,46.9243,9942.0
2021-01-19 14:35:00,49.65,49.71,49.64,49.71,3754.0,46.9243,46.981,46.9148,46.981,3754.0
2021-01-19 14:40:00,49.73,49.77,49.72,49.76,2482.0,46.9999,47.0377,46.9904,47.0282,2482.0
2021-01-19 14:45:00,49.76,49.82,49.74,49.82,3412.0,47.0282,47.0849,47.0093,47.0849,3412.0
2021-01-19 14:50:00,49.81,49.83,49.79,49.82,2880.0,47.0755,47.0944,47.0566,47.0849,2880.0
2021-01-19 14:55:00,49.81,49.92,49.81,49.92,10951.0,47.0755,47.1795,47.0755,47.1795,10951.0
2021-01-19 15:00:00,49.89,49.91,49.86,49.91,2200.0,47.1511,47.17,47.1228,47.17,2200.0
2021-01-19 15:05:00,49.93,49.95,49.89,49.92,3741.0,47.1889,47.2078,47.1511,47.1795,3741.0
2021-01-19 15:10:00,49.91,49.96,49.9,49.94,4269.0,47.17,47.2173,47.1606,47.1984,4269.0
2021-01-19 15:15:00,49.94,49.96,49.92,49.95,1868.0,47.1984,47.2173,47.1795,47.2078,1868.0
2021-01-19 15:20:00,49.95,50.01,49.95,50.01,2918.0,47.2078,47.2645,47.2078,47.2645,2918.0
2021-01-19 15:25:00,50.0,50.01,49.95,49.96,5971.0,47.2551,47.2645,47.2078,47.2173,5971.0
2021-01-19 15:30:00,49.97,50.0,49.96,50.0,9803.0,47.2267,47.2551,47.2173,47.2551,9803.0
2021-01-19 15:35:00,50.0,50.05,49.98,50.04,14250.0,47.2551,47.3023,47.2362,47.2929,14250.0
2021-01-19 15:40:00,50.03,50.06,50.0,50.06,21258.0,47.2834,47.3118,47.2551,47.3118,21258.0
2021-01-19 15:45:00,50.06,50.13,50.06,50.06,28961.0,47.3118,47.3779,47.3118,47.3118,28961.0
2021-01-19 15:50:00,50.06,50.07,50.01,50.03,18827.0,47.3118,47.3212,47.2645,47.2834,18827.0
2021-01-19 15:55:00,50.04,50.08,49.97,50.01,71442.0,47.2929,47.3307,47.2267,47.2645,71442.0
2021-01-20 09:30:00,50.98,51.08,50.8,51.04,102721.0,48.1813,48.2758,48.0111,48.238,102721.0
2021-01-20 09:35:00,51.01,51.51,51.01,51.48,68495.0,48.2096,48.6822,48.2096,48.6538,68495.0
2021-01-20 09:40:00,51.49,51.55,51.27,51.36,29133.0,48.6633,48.72,48.4553,48.5404,29133.0
2021-01-20 09:45:00,51.38,51.38,51.1,51.17,13202.0,48.5593,48.5593,48.2947,48.3608,13202.0
2021-01-20 09:50:00,51.21,51.33,50.9,50.9,24470.0,48.3986,48.5121,48.1057,48.1057,24470.0
2021-01-20 09:55:00,50.91,51.07,50.91,50.95,8784.0,48.1151,48.2663,48.1151,48.1529,8784.0
2021-01-20 10:00:00,50.97,51.11,50.97,51.06,15045.0,48.1718,48.3041,48.1718,48.2569,15045.0
2021-01-20 10:05:00,51.06,51.17,50.92,51.03,18010.0,48.2569,48.3608,48.1246,48.2285,18010.0
2021-01-20 10:10:00,51.02,51.22,50.94,51.21,10560.0,48.2191,48.4081,48.1435,48.3986,10560.0
2021-01-20 10:15:00,51.23,51.43,51.23,51.41,12220.0,48.4175,48.6066,48.4175,48.5877,12220.0
2021-01-20 10:20:00,51.42,51.48,51.31,51.46,14373.0,48.5971,48.6538,48.4931,48.6349,14373.0
2021-01-20 10:25:00,51.49,51.72,51.46,51.72,26816.0,48.6633,48.8806,48.6349,48.8806,26816.0
2021-01-20 10:30:00,51.73,51.77,51.61,51.7,12856.0,48.8901,48.9279,48.7767,48.8617,12856.0
2021-01-20 10:35:00,51.68,51.83,51.66,51.74,27484.0,48.8428,48.9846,48.8239,48.8995,27484.0
2021-01-20 10:40:00,51.76,51.78,51.61,51.64,20477.0,48.9184,48.9373,48.7767,48.805,20477.0
2021-01-20 10:45:00,51.65,51.74,51.65,51.69,13548.0,48.8145,48.8995,48.8145,48.8523,13548.0
2021-01-20 10:50:00,51.7,51.71,51.42,51.44,18465.0,48.8617,48.8712,48.5971,48.616,18465.0
2021-01-20 10:55:00,51.44,51.58,51.44,51.56,12395.0,48.616,48.7483,48.616,48.7294,12395.0
2021-01-20 11:00:00,51.57,51.63,51.47,51.49,10095.0,48.7389,48.7956,48.6444,48.6633,10095.0
2021-01-20 11:05:00,51.49,51.53,51.34,51.47,13838.0,48.6633,48.7011,48.5215,48.6444,13838.0
2021-01-20 11:10:00,51.47,51.56,51.42,51.54,20461.0,48.6444,48.7294,48.5971,48.7105,20461.0
2021-01-20 11:15:00,51.54,51.59,51.46,51.47,12989.0,48.7105,48.7578,48.6349,48.6444,12989.0
2021-01-20 11:20:00,51.49,51.59,51.49,51.54,7332.0,48.6633,48.7578,48.6633,48.7105,7332.0
2021-01-20 11:25:00,51.54,51.63,51.5,51.63,7454.0,48.7105,48.7956,48.6727,48.7956,7454.0
2021-01-20 11:30:00,51.61,51.75,51.61,51.73,18080.0,48.7767,48.909,48.7767,48.8901,18080.0
2021-01-20 11:35:00,51.72,51.72,51.64,51.67,14681.0,48.8806,48.8806,48.805,48.8334,14681.0
2021-01-20 11:40:00,51.7,51.79,51.7,51.78,20577.0,48.8617,48.9468,48.8617,48.9373,20577.0
2021-01-20 11:45:00,51.78,51.88,51.78,51.88,9898.0,48.9373,49.0319,48.9373,49.0319,9898.0
2021-01-20 11:50:00,51.87,51.91,51.82,51.85,12100.0,49.0224,49.0602,48.9752,49.0035,12100.0
2021-01-20 11:55:00,51.86,51.95,51.85,51.85,10332.0,49.013,49.098,49.0035,49.0035,10332.0
2021-01-20 12:00:00,51.85,51.88,51.8,51.82,11406.0,49.0035,49.0319,48.9562,48.9752,11406.0
2021-01-20 12:05:00,51.81,51.84,51.77,51.79,6946.0,48.9657,48.9941,48.9279,48.9468,6946.0
2021-01-20 12:10:00,51.8,51.81,51.72,51.78,9240.0,48.9562,48.9657,48.8806,48.9373,9240.0
2021-01-20 12:15:00,51.78,51.78,51.68,51.68,4071.0,48.9373,48.9373,48.8428,48.8428,4071.0
2021-01-20 12:20:00,51.67,51.69,51.62,51.69,8461.0,48.8334,48.8523,48.7861,48.8523,8461.0
2021-01-20 12:25:00,51.72,51.77,51.72,51.77,6603.0,48.8806,48.9279,48.8806,48.9279,6603.0
2021-01-20 12:30:00,51.77,51.85,51.76,51.83,7739.0,48.9279,49.0035,48.9184,48.9846,7739.0
2021-01-20 12:35:00,51.82,51.83,51.74,51.76,6695.0,48.9752,48.9846,48.8995,48.9184,6695.0
2021-01-20 12:40:00,51.76,51.81,51.76,51.79,5211.0,48.9184,48.9657,48.9184,48.9468,5211.0
2021-01-20 12:45:00,51.78,51.81,51.74,51.79,8322.0,48.9373,48.9657,48.8995,48.9468,8322.0
2021-01-20 12:50:00,51.79,51.87,51.79,51.83,3751.0,48.9468,49.0224,48.9468,48.9846,3751.0
2021-01-20 12:55:00,51.85,51.85,51.78,51.83,4554.0,49.0035,49.0035,48.9373,48.9846,4554.0
2021-01-20 13:00:00,51.85,51.96,51.85,51.94,14281.0,49.0035,49.1075,49.0035,49.0886,14281.0
2021-01-20 13:05:00,51.95,51.95,51.86,51.88,6916.0,49.098,49.098,49.013,49.0319,6916.0
2021-01-20 13:10:00,51.87,51.94,51.87,51.88,7094.0,49.0224,49.0886,49.0224,49.0319,7094.0
2021-01-20 13:15:00,51.87,51.98,51.84,51.92,11654.0,49.0224,49.1264,48.9941,49.0697,11654.0
2021-01-20 13:20:00,51.93,51.93,51.85,51.92,8677.0,49.0791,49.0791,49.0035,49.0697,8677.0
2021-01-20 13:25:00,51.92,51.96,51.9,51.91,8836.0,49.0697,49.1075,49.0508,49.0602,8836.0
2021-01-20 13:30:00,51.9,52.01,51.9,51.99,13798.0,49.0508,49.1547,49.0508,49.1358,13798.0
2021-01-20 13:35:00,51.99,52.03,51.98,51.98,12491.0,49.1358,49.1736,49.1264,49.1264,12491.0
2021-01-20 13:40:00,51.97,52.01,51.89,52.0,13692.0,49.1169,49.1547,49.0413,49.1453,13692.0
2021-01-20 13:45:00,52.0,52.02,51.97,52.0,12777.0,49.1453,49.1642,49.1169,49.1453,12777.0
2021-01-20 13:50:00,52.0,52.0,51.93,51.95,10166.0,49.1453,49.1453,49.0791,49.098,10166.0
2021-01-20 13:55:00,51.96,51.96,51.89,51.93,11626.0,49.1075,49.1075,49.0413,49.0791,11626.0
2021-01-20 14:00:00,51.92,51.92,51.83,51.84,9914.0,49.0697,49.0697,48.9846,48.9941,9914.0
2021-01-20 14:05:00,51.85,51.85,51.78,51.83,10779.0,49.0035,49.0035,48.9373,48.9846,10779.0
2021-01-20 14:10:00,51.83,51.89,51.79,51.88,6147.0,48.9846,49.0413,48.9468,49.0319,6147.0
2021-01-20 14:15:00,51.87,51.88,51.85,51.87,10591.0,49.0224,49.0319,49.0035,49.0224,10591.0
2021-01-20 14:20:00,51.9,51.93,51.89,51.93,7414.0,49.0508,49.0791,49.0413,49.0791,7414.0
2021-01-20 14:25:00,51.92,51.97,51.9,51.97,12119.0,49.0697,49.1169,49.0508,49.1169,12119.0
2021-01-20 14:30:00,51.97,51.99,51.95,51.96,10325.0,49.1169,49.1358,49.098,49.1075,10325.0
2021-01-20 14:35:00,51.97,51.98,51.9,51.91,6267.0,49.1169,49.1264,49.0508,49.0602,6267.0
2021-01-20 14:40:00,51.91,51.96,51.91,51.96,4058.0,49.0602,49.1075,49.0602,49.1075,4058.0
2021-01-20 14:45:00,51.97,52.01,51.95,52.0,5172.0,49.1169,49.1547,49.098,49.1453,5172.0
2021-01-20 14:50:00,51.99,52.1,51.98,52.1,14860.0,49.1358,49.2398,49.1264,49.2398,14860.0
2021-01-20 14:55:00,52.1,52.15,52.1,52.12,28760.0,49.2398,49.287,49.2398,49.2587,28760.0
2021-01-20 15:00:00,52.13,52.13,52.07,52.12,10351.0,49.2681,49.2681,49.2114,49.2587,10351.0
2021-01-20 15:05:00,52.13,52.19,52.13,52.18,15914.0,49.2681,49.3248,49.2681,49.3154,15914.0
2021-01-20 15:10:00,52.19,52.2,52.15,52.18,18788.0,49.3248,49.3343,49.287,49.3154,18788.0
2021-01-20 15:15:00,52.17,52.24,52.15,52.23,20060.0,49.3059,49.3721,49.287,49.3626,20060.0
2021-01-20 15:20:00,52.23,52.25,52.22,52.23,14849.0,49.3626,49.3815,49.3532,49.3626,14849.0
2021-01-20 15:25:00,52.25,52.25,52.22,52.22,20456.0,49.3815,49.3815,49.3532,49.3532,20456.0
2021-01-20 15:30:00,52.22,52.33,52.22,52.31,25063.0,49.3532,49.4572,49.3532,49.4383,25063.0
2021-01-20 15:35:00,52.32,52.33,52.29,52.32,26931.0,49.4477,49.4572,49.4193,49.4477,26931.0
2021-01-20 15:40:00,52.32,52.34,52.26,52.28,38546.0,49.4477,49.4666,49.391,49.4099,38546.0
2021-01-20 15:45:00,52.27,52.27,52.1,52.16,47110.0,49.4004,49.4004,49.2398,49.2965,47110.0
2021-01-20 15:50:00,52.15,52.15,51.99,52.06,53093.0,49.287,49.287,49.1358,49.202,53093.0
2021-01-20 15:55:00,52.06,52.12,51.97,52.01,135548.0,49.202,49.2587,49.1169,49.1547,135548.0
2021-01-21 09:30:00,52.1,52.11,51.4,51.58,265519.0,49.2398,49.2492,48.5782,48.7483,265519.0
2021-01-21 09:35:00,51.53,51.57,51.19,51.3,29708.0,48.7011,48.7389,48.3797,48.4837,29708.0
2021-01-21 09:40:00,51.22,51.37,51.13,51.21,24452.0,48.4081,48.5499,48.323,48.3986,24452.0
2021-01-21 09:45:00,51.19,51.33,51.03,51.18,20576.0,48.3797,48.5121,48.2285,48.3703,20576.0
2021-01-21 09:50:00,51.17,51.29,51.07,51.26,10675.0,48.3608,48.4742,48.2663,48.4459,10675.0
2021-01-21 09:55:00,51.28,51.29,51.17,51.25,7927.0,48.4648,48.4742,48.3608,48.4364,7927.0
2021-01-21 10:00:00,51.24,51.24,50.86,51.0,18760.0,48.427,48.427,48.0679,48.2002,18760.0
2021-01-21 10:05:00,50.98,51.25,50.95,51.23,9764.0,48.1813,48.4364,48.1529,48.4175,9764.0
2021-01-21 10:10:00,51.26,51.37,51.16,51.16,6732.0,48.4459,48.5499,48.3514,48.3514,6732.0
2021-01-21 10:15:00,51.16,51.26,51.15,51.17,5075.0,48.3514,48.4459,48.3419,48.3608,5075.0
2021-01-21 10:20:00,51.15,51.28,51.06,51.28,12495.0,48.3419,48.4648,48.2569,48.4648,12495.0
2021-01-21 10:25:00,51.25,51.26,51.13,51.23,6330.0,48.4364,48.4459,48.323,48.4175,6330.0
2021-01-21 10:30:00,51.22,51.22,51.08,51.08,5689.0,48.4081,48.4081,48.2758,48.2758,5689.0
2021-01-21 10:35:00,51.06,51.09,51.01,51.06,7222.0,48.2569,48.2852,48.2096,48.2569,7222.0
2021-01-21 10:40:00,51.05,51.22,51.05,51.22,2000.0,48.2474,48.4081,48.2474,48.4081,2000.0
2021-01-21 10:45:00,51.22,51.23,51.17,51.19,3880.0,48.4081,48.4175,48.3608,48.3797,3880.0
2021-01-21 10:50:00,51.19,51.2,50.94,50.95,3344.0,48.3797,48.3892,48.1435,48.1529,3344.0
2021-01-21 10:55:00,50.93,51.01,50.84,51.0,12351.0,48.134,48.2096,48.049,48.2002,12351.0
2021-01-21 11:00:00,51.04,51.13,51.04,51.13,4960.0,48.238,48.323,48.238,48.323,4960.0
2021-01-21 11:05:00,51.12,51.12,50.95,51.04,4797.0,48.3136,48.3136,48.1529,48.238,4797.0
2021-01-21 11:10:00,51.03,51.15,51.03,51.09,3342.0,48.2285,48.3419,48.2285,48.2852,3342.0
2021-01-21 11:15:00,51.08,51.14,51.07,51.1,3682.0,48.2758,48.3325,48.2663,48.2947,3682.0
2021-01-21 11:20:00,51.11,51.23,51.11,51.21,3940.0,48.3041,48.4175,48.3041,48.3986,3940.0
2021-01-21 11:25:00,51.22,51.29,51.22,51.25,4747.0,48.4081,48.4742,48.4081,48.4364,4747.0
2021-01-21 11:30:00,51.23,51.24,51.0,51.0,4200.0,48.4175,48.427,48.2002,48.2002,4200.0
2021-01-21 11:35:00,51.0,51.02,50.9,50.98,6428.0,48.2002,48.2191,48.1057,48.1813,6428.0
2021-01-21 11:40:00,50.96,51.02,50.91,50.95,3533.0,48.1624,48.2191,48.1151,48.1529,3533.0
2021-01-21 11:45:00,50.92,51.02,50.92,51.02,2569.0,48.1246,48.2191,48.1246,48.2191,2569.0
2021-01-21 11:50:00,51.02,51.06,50.98,50.98,5286.0,48.2191,48.2569,48.1813,48.1813,5286.0
2021-01-21 11:55:00,50.97,51.08,50.97,51.04,3461.0,48.1718,48.2758,48.1718,48.238,3461.0
2021-01-21 12:00:00,51.03,51.05,50.99,50.99,4289.0,48.2285,48.2474,48.1907,48.1907,4289.0
2021-01-21 12:05:00,50.96,50.98,50.91,50.92,3594.0,48.1624,48.1813,48.1151,48.1246,3594.0
2021-01-21 12:10:00,50.92,50.95,50.84,50.85,4871.0,48.1246,48.1529,48.049,48.0584,4871.0
2021-01-21 12:15:00,50.85,50.88,50.83,50.83,4243.0,48.0584,48.0868,48.0395,48.0395,4243.0
2021-01-21 12:20:00,50.84,50.87,50.79,50.81,7415.0,48.049,48.0773,48.0017,48.0206,7415.0
2021-01-21 12:25:00,50.84,50.91,50.84,50.86,5396.0,48.049,48.1151,48.049,48.0679,5396.0
2021-01-21 12:30:00,50.85,50.88,50.81,50.88,5514.0,48.0584,48.0868,48.0206,48.0868,5514.0
2021-01-21 12:35:00,50.89,51.02,50.89,50.99,5132.0,48.0962,48.2191,48.0962,48.1907,5132.0
2021-01-21 12:40:00,50.97,51.03,50.89,50.92,4944.0,48.1718,48.2285,48.0962,48.1246,4944.0
2021-01-21 12:45:00,50.91,50.96,50.91,50.92,5749.0,48.1151,48.1624,48.1151,48.1246,5749.0
2021-01-21 12:50:00,50.91,50.92,50.83,50.84,7354.0,48.1151,48.1246,48.0395,48.049,7354.0
2021-01-21 12:55:00,50.83,50.88,50.83,50.87,10081.0,48.0395,48.0868,48.0395,48.0773,10081.0
2021-01-21 13:00:00,50.88,50.9,50.86,50.88,6281.0,48.0868,48.1057,48.0679,48.0868,6281.0
2021-01-21 13:05:00,50.86,50.95,50.86,50.95,10410.0,48.0679,48.1529,48.0679,48.1529,10410.0
2021-01-21 13:10:00,50.93,50.97,50.92,50.95,8675.0,48.134,48.1718,48.1246,48.1529,8675.0
2021-01-21 13:15:00,50.92,50.98,50.88,50.98,3341.0,48.1246,48.1813,48.0868,48.1813,3341.0
2021-01-21 13:20:00,50.99,51.0,50.95,50.96,3637.0,48.1907,48.2002,48.1529,48.1624,3637.0
2021-01-21 13:25:00,50.99,50.99,50.95,50.98,4486.0,48.1907,48.1907,48.1529,48.1813,4486.0
2021-01-21 13:30:00,50.98,50.99,50.94,50.96,5848.0,48.1813,48.1907,48.1435,48.1624,5848.0
2021-01-21 13:35:00,50.97,50.97,50.9,50.91,3093.0,48.1718,48.1718,48.1057,48.1151,3093.0
2021-01-21 13:40:00,50.9,50.93,50.88,50.93,3926.0,48.1057,48.134,48.0868,48.134,3926.0
2021-01-21 13:45:00,50.92,51.04,50.92,51.04,10441.0,48.1246,48.238,48.1246,48.238,10441.0
2021-01-21 13:50:00,51.04,51.14,51.03,51.14,9580.0,48.238,48.3325,48.2285,48.3325,9580.0
2021-01-21 13:55:00,51.15,51.27,51.15,51.2,8465.0,48.3419,48.4553,48.3419,48.3892,8465.0
2021-01-21 14:00:00,51.22,51.38,51.22,51.38,11266.0,48.4081,48.5593,48.4081,48.5593,11266.0
2021-01-21 14:05:00,51.37,51.44,51.35,51.42,17080.0,48.5499,48.616,48.531,48.5971,17080.0
2021-01-21 14:10:00,51.42,51.56,51.41,51.52,18422.0,48.5971,48.7294,48.5877,48.6916,18422.0
2021-01-21 14:15:00,51.54,51.58,51.51,51.51,20874.0,48.7105,48.7483,48.6822,48.6822,20874.0
2021-01-21 14:20:00,51.51,51.54,51.46,51.47,8487.0,48.6822,48.7105,48.6349,48.6444,8487.0
2021-01-21 14:25:00,51.45,51.49,51.36,51.38,3837.0,48.6255,48.6633,48.5404,48.5593,3837.0
2021-01-21 14:30:00,51.33,51.41,51.28,51.41,5611.0,48.5121,48.5877,48.4648,48.5877,5611.0
2021-01-21 14:35:00,51.4,51.44,51.37,51.38,10574.0,48.5782,48.616,48.5499,48.5593,10574.0
2021-01-21 14:40:00,51.37,51.38,51.28,51.28,7006.0,48.5499,48.5593,48.4648,48.4648,7006.0
2021-01-21 14:45:00,51.29,51.32,51.25,51.28,12689.0,48.4742,48.5026,48.4364,48.4648,12689.0
2021-01-21 14:50:00,51.25,51.3,51.25,51.29,6808.0,48.4364,48.4837,48.4364,48.4742,6808.0
2021-01-21 14:55:00,51.29,51.3,51.21,51.24,5292.0,48.4742,48.4837,48.3986,48.427,5292.0
2021-01-21 15:00:00,51.24,51.24,51.05,51.08,32676.0,48.427,48.427,48.2474,48.2758,32676.0
2021-01-21 15:05:00,51.11,51.15,51.09,51.12,4462.0,48.3041,48.3419,48.2852,48.3136,4462.0
2021-01-21 15:10:00,51.09,51.16,51.06,51.08,9071.0,48.2852,48.3514,48.2569,48.2758,9071.0
2021-01-21 15:15:00,51.08,51.14,51.08,51.13,8230.0,48.2758,48.3325,48.2758,48.323,8230.0
2021-01-21 15:20:00,51.13,51.13,51.05,51.06,16291.0,48.323,48.323,48.2474,48.2569,16291.0
2021-01-21 15:25:00,51.04,51.05,51.01,51.03,11608.0,48.238,48.2474,48.2096,48.2285,11608.0
2021-01-21 15:30:00,51.01,51.03,50.98,50.99,16686.0,48.2096,48.2285,48.1813,48.1907,16686.0
2021-01-21 15:35:00,50.99,51.08,50.99,51.03,27060.0,48.1907,48.2758,48.1907,48.2285,27060.0
2021-01-21 15:40:00,51.02,51.13,51.02,51.12,30522.0,48.2191,48.323,48.2191,48.3136,30522.0
2021-01-21 15:45:00,51.13,51.19,51.13,51.18,23430.0,48.323,48.3797,48.323,48.3703,23430.0
2021-01-21 15:50:00,51.19,51.38,51.19,51.36,31166.0,48.3797,48.5593,48.3797,48.5404,31166.0
2021-01-21 15:55:00,51.37,51.46,51.32,51.32,101389.0,48.5499,48.6349,48.5026,48.5026,101389.0
2021-01-22 09:30:00,49.85,49.85,49.46,49.59,108075.0,47.1133,47.1133,46.7447,46.8676,108075.0
2021-01-22 09:35:00,49.6,49.63,49.32,49.62,25703.0,46.877,46.9054,46.6124,46.8959,25703.0
2021-01-22 09:40:00,49.6,49.95,49.53,49.82,63723.0,46.877,47.2078,46.8109,47.0849,63723.0
2021-01-22 09:45:00,49.8,50.06,49.64,49.98,20169.0,47.066,47.3118,46.9148,47.2362,20169.0
2021-01-22 09:50:00,49.96,50.15,49.91,49.92,11145.0,47.2173,47.3968,47.17,47.1795,11145.0
2021-01-22 09:55:00,49.87,50.07,49.86,50.05,8559.0,47.1322,47.3212,47.1228,47.3023,8559.0
2021-01-22 10:00:00,50.1,50.17,50.01,50.14,8017.0,47.3496,47.4157,47.2645,47.3874,8017.0
2021-01-22 10:05:00,50.13,50.18,50.1,50.15,11819.0,47.3779,47.4252,47.3496,47.3968,11819.0
2021-01-22 10:10:00,50.15,50.28,50.15,50.27,9950.0,47.3968,47.5197,47.3968,47.5102,9950.0
2021-01-22 10:15:00,50.25,50.42,50.24,50.38,16752.0,47.4913,47.652,47.4819,47.6142,16752.0
2021-01-22 10:20:00,50.41,50.61,50.39,50.45,44669.0,47.6426,47.8316,47.6237,47.6804,44669.0
2021-01-22 10:25:00,50.46,50.46,50.24,50.28,7794.0,47.6898,47.6898,47.4819,47.5197,7794.0
2021-01-22 10:30:00,50.28,50.36,50.19,50.21,8668.0,47.5197,47.5953,47.4346,47.4535,8668.0
2021-01-22 10:35:00,50.22,50.46,50.22,50.46,5748.0,47.463,47.6898,47.463,47.6898,5748.0
2021-01-22 10:40:00,50.47,50.51,50.4,50.4,3854.0,47.6993,47.7371,47.6331,47.6331,3854.0
2021-01-22 10:45:00,50.41,50.43,50.33,50.42,8049.0,47.6426,47.6615,47.5669,47.652,8049.0
2021-01-22 10:50:00,50.43,50.59,50.43,50.56,27448.0,47.6615,47.8127,47.6615,47.7843,27448.0
2021-01-22 10:55:00,50.55,50.83,50.54,50.62,42452.0,47.7749,48.0395,47.7654,47.841,42452.0
2021-01-22 11:00:00,50.62,50.71,50.51,50.65,10259.0,47.841,47.9261,47.7371,47.8694,10259.0
2021-01-22 11:05:00,50.65,50.65,50.48,50.51,11123.0,47.8694,47.8694,47.7087,47.7371,11123.0
2021-01-22 11:10:00,50.51,50.51,50.29,50.3,18550.0,47.7371,47.7371,47.5291,47.5386,18550.0
2021-01-22 11:15:00,50.35,50.4,50.31,50.33,6908.0,47.5859,47.6331,47.548,47.5669,6908.0
2021-01-22 11:20:00,50.32,50.33,50.25,50.29,3348.0,47.5575,47.5669,47.4913,47.5291,3348.0
2021-01-22 11:25:00,50.32,50.43,50.32,50.35,5229.0,47.5575,47.6615,47.5575,47.5859,5229.0
2021-01-22 11:30:00,50.36,50.49,50.34,50.46,6659.0,47.5953,47.7182,47.5764,47.6898,6659.0
2021-01-22 11:35:00,50.47,50.54,50.45,50.53,8335.0,47.6993,47.7654,47.6804,47.756,8335.0
2021-01-22 11:40:00,50.54,50.54,50.45,50.45,7189.0,47.7654,47.7654,47.6804,47.6804,7189.0
2021-01-22 11:45:00,50.46,50.48,50.38,50.46,3807.0,47.6898,47.7087,47.6142,47.6898,3807.0
2021-01-22 11:50:00,50.44,50.48,50.38,50.38,4338.0,47.6709,47.7087,47.6142,47.6142,4338.0
2021-01-22 11:55:00,50.38,50.43,50.33,50.4,4320.0,47.6142,47.6615,47.5669,47.6331,4320.0
2021-01-22 12:00:00,50.41,50.49,50.41,50.42,2962.0,47.6426,47.7182,47.6426,47.652,2962.0
2021-01-22 12:05:00,50.36,50.45,50.36,50.41,3539.0,47.5953,47.6804,47.5953,47.6426,3539.0
2021-01-22 12:10:00,50.43,50.49,50.41,50.47,5090.0,47.6615,47.7182,47.6426,47.6993,5090.0
2021-01-22 12:15:00,50.49,50.49,50.38,50.38,3563.0,47.7182,47.7182,47.6142,47.6142,3563.0
2021-01-22 12:20:00,50.39,50.45,50.38,50.44,3050.0,47.6237,47.6804,47.6142,47.6709,3050.0
2021-01-22 12:25:00,50.41,50.41,50.32,50.34,5131.0,47.6426,47.6426,47.5575,47.5764,5131.0
2021-01-22 12:30:00,50.34,50.34,50.24,50.24,3581.0,47.5764,47.5764,47.4819,47.4819,3581.0
2021-01-22 12:35:00,50.25,50.3,50.21,50.23,6625.0,47.4913,47.5386,47.4535,47.4724,6625.0
2021-01-22 12:40:00,50.23,50.3,50.23,50.29,8945.0,47.4724,47.5386,47.4724,47.5291,8945.0
2021-01-22 12:45:00,50.26,50.31,50.23,50.28,14401.0,47.5008,47.548,47.4724,47.5197,14401.0
2021-01-22 12:50:00,50.28,50.28,50.25,50.27,18135.0,47.5197,47.5197,47.4913,47.5102,18135.0
2021-01-22 12:55:00,50.26,50.31,50.23,50.29,10840.0,47.5008,47.548,47.4724,47.5291,10840.0
2021-01-22 13:00:00,50.3,50.3,50.26,50.3,9153.0,47.5386,47.5386,47.5008,47.5386,9153.0
2021-01-22 13:05:00,50.3,50.32,50.29,50.29,17596.0,47.5386,47.5575,47.5291,47.5291,17596.0
2021-01-22 13:10:00,50.29,50.3,50.26,50.26,20417.0,47.5291,47.5386,47.5008,47.5008,20417.0
2021-01-22 13:15:00,50.26,50.26,50.16,50.19,21877.0,47.5008,47.5008,47.4063,47.4346,21877.0
2021-01-22 13:20:00,50.19,50.44,50.19,50.44,10964.0,47.4346,47.6709,47.4346,47.6709,10964.0
2021-01-22 13:25:00,50.46,50.53,50.46,50.47,8606.0,47.6898,47.756,47.6898,47.6993,8606.0
2021-01-22 13:30:00,50.47,50.52,50.43,50.5,5890.0,47.6993,47.7465,47.6615,47.7276,5890.0
2021-01-22 13:35:00,50.51,50.58,50.49,50.58,5369.0,47.7371,47.8032,47.7182,47.8032,5369.0
2021-01-22 13:40:00,50.6,50.62,50.58,50.61,6097.0,47.8221,47.841,47.8032,47.8316,6097.0
2021-01-22 13:45:00,50.63,50.64,50.55,50.55,4511.0,47.8505,47.8599,47.7749,47.7749,4511.0
2021-01-22 13:50:00,50.55,50.64,50.55,50.57,6243.0,47.7749,47.8599,47.7749,47.7938,6243.0
2021-01-22 13:55:00,50.57,50.6,50.53,50.56,10351.0,47.7938,47.8221,47.756,47.7843,10351.0
2021-01-22 14:00:00,50.57,50.62,50.55,50.61,8906.0,47.7938,47.841,47.7749,47.8316,8906.0
2021-01-22 14:05:00,50.6,50.63,50.56,50.59,7627.0,47.8221,47.8505,47.7843,47.8127,7627.0
2021-01-22 14:10:00,50.6,50.63,50.6,50.6,3699.0,47.8221,47.8505,47.8221,47.8221,3699.0
2021-01-22 14:15:00,50.57,50.59,50.52,50.52,3125.0,47.7938,47.8127,47.7465,47.7465,3125.0
2021-01-22 14:20:00,50.52,50.62,50.52,50.6,2276.0,47.7465,47.841,47.7465,47.8221,2276.0
2021-01-22 14:25:00,50.6,50.64,50.59,50.64,6091.0,47.8221,47.8599,47.8127,47.8599,6091.0
2021-01-22 14:30:00,50.65,50.68,50.63,50.66,3499.0,47.8694,47.8977,47.8505,47.8788,3499.0
2021-01-22 14:35:00,50.66,50.68,50.63,50.67,2204.0,47.8788,47.8977,47.8505,47.8883,2204.0
2021-01-22 14:40:00,50.68,50.76,50.66,50.76,3631.0,47.8977,47.9733,47.8788,47.9733,3631.0
2021-01-22 14:45:00,50.75,50.75,50.67,50.67,6646.0,47.9639,47.9639,47.8883,47.8883,6646.0
2021-01-22 14:50:00,50.67,50.68,50.63,50.63,3927.0,47.8883,47.8977,47.8505,47.8505,3927.0
2021-01-22 14:55:00,50.62,50.63,50.51,50.51,9874.0,47.841,47.8505,47.7371,47.7371,9874.0
2021-01-22 15:00:00,50.5,50.53,50.46,50.52,8405.0,47.7276,47.756,47.6898,47.7465,8405.0
2021-01-22 15:05:00,50.52,50.52,50.44,50.44,10378.0,47.7465,47.7465,47.6709,47.6709,10378.0
2021-01-22 15:10:00,50.44,50.48,50.39,50.39,14180.0,47.6709,47.7087,47.6237,47.6237,14180.0
2021-01-22 15:15:00,50.4,50.5,50.4,50.46,14555.0,47.6331,47.7276,47.6331,47.6898,14555.0
2021-01-22 15:20:00,50.45,50.45,50.35,50.35,15589.0,47.6804,47.6804,47.5859,47.5859,15589.0
2021-01-22 15:25:00,50.36,50.41,50.36,50.4,11405.0,47.5953,47.6426,47.5953,47.6331,11405.0
2021-01-22 15:30:00,50.4,50.4,50.35,50.35,23693.0,47.6331,47.6331,47.5859,47.5859,23693.0
2021-01-22 15:35:00,50.36,50.47,50.36,50.4,27096.0,47.5953,47.6993,47.5953,47.6331,27096.0
2021-01-22 15:40:00,50.4,50.49,50.4,50.49,37582.0,47.6331,47.7182,47.6331,47.7182,37582.0
2021-01-22 15:45:00,50.49,50.49,50.43,50.44,26947.0,47.7182,47.7182,47.6615,47.6709,26947.0
2021-01-22 15:50:00,50.44,50.44,50.38,50.38,39162.0,47.6709,47.6709,47.6142,47.6142,39162.0
2021-01-22 15:55:00,50.39,50.4,50.27,50.37,116695.0,47.6237,47.6331,47.5102,47.6048,116695.0
2021-01-25 09:30:00,50.65,51.01,50.43,50.63,68492.0,47.8694,48.2096,47.6615,47.8505,68492.0
2021-01-25 09:35:00,50.61,50.84,50.51,50.73,39273.0,47.8316,48.049,47.7371,47.945,39273.0
2021-01-25 09:40:00,50.7,50.9,50.69,50.84,13570.0,47.9166,48.1057,47.9072,48.049,13570.0
2021-01-25 09:45:00,50.82,50.83,50.19,50.3,17932.0,48.03,48.0395,47.4346,47.5386,17932.0
2021-01-25 09:50:00,50.25,50.36,50.11,50.18,10278.0,47.4913,47.5953,47.359,47.4252,10278.0
2021-01-25 09:55:00,50.16,50.22,50.09,50.14,10482.0,47.4063,47.463,47.3401,47.3874,10482.0
2021-01-25 10:00:00,50.12,50.32,50.1,50.26,14395.0,47.3685,47.5575,47.3496,47.5008,14395.0
2021-01-25 10:05:00,50.29,50.29,49.99,50.01,16416.0,47.5291,47.5291,47.2456,47.2645,16416.0
2021-01-25 10:10:00,50.03,50.04,49.95,50.0,6403.0,47.2834,47.2929,47.2078,47.2551,6403.0
2021-01-25 10:15:00,50.01,50.05,49.88,50.0,14248.0,47.2645,47.3023,47.1417,47.2551,14248.0
2021-01-25 10:20:00,49.98,50.15,49.94,50.12,10180.0,47.2362,47.3968,47.1984,47.3685,10180.0
2021-01-25 10:25:00,50.11,50.11,49.97,49.98,7278.0,47.359,47.359,47.2267,47.2362,7278.0
2021-01-25 10:30:00,49.96,50.0,49.88,49.94,9768.0,47.2173,47.2551,47.1417,47.1984,9768.0
2021-01-25 10:35:00,49.93,49.96,49.81,49.84,12266.0,47.1889,47.2173,47.0755,47.1038,12266.0
2021-01-25 10:40:00,49.81,50.05,49.78,49.98,15285.0,47.0755,47.3023,47.0471,47.2362,15285.0
2021-01-25 10:45:00,49.97,50.08,49.92,49.93,10579.0,47.2267,47.3307,47.1795,47.1889,10579.0
2021-01-25 10:50:00,49.89,49.95,49.75,49.85,11335.0,47.1511,47.2078,47.0188,47.1133,11335.0
2021-01-25 10:55:00,49.92,50.0,49.72,49.78,4395.0,47.1795,47.2551,46.9904,47.0471,4395.0
2021-01-25 11:00:00,49.77,49.92,49.73,49.82,4333.0,47.0377,47.1795,46.9999,47.0849,4333.0
2021-01-25 11:05:00,49.81,49.81,49.49,49.53,15007.0,47.0755,47.0755,46.7731,46.8109,15007.0
2021-01-25 11:10:00,49.51,49.78,49.47,49.69,12826.0,46.792,47.0471,46.7542,46.9621,12826.0
2021-01-25 11:15:00,49.7,49.97,49.67,49.97,7539.0,46.9715,47.2267,46.9432,47.2267,7539.0
2021-01-25 11:20:00,49.96,49.98,49.83,49.88,12888.0,47.2173,47.2362,47.0944,47.1417,12888.0
2021-01-25 11:25:00,49.89,49.89,49.72,49.83,4707.0,47.1511,47.1511,46.9904,47.0944,4707.0
2021-01-25 11:30:00,49.85,49.99,49.83,49.97,7227.0,47.1133,47.2456,47.0944,47.2267,7227.0
2021-01-25 11:35:00,49.94,49.99,49.86,49.99,6468.0,47.1984,47.2456,47.1228,47.2456,6468.0
2021-01-25 11:40:00,49.97,50.02,49.91,49.94,7235.0,47.2267,47.274,47.17,47.1984,7235.0
2021-01-25 11:45:00,49.94,49.99,49.89,49.89,4397.0,47.1984,47.2456,47.1511,47.1511,4397.0
2021-01-25 11:50:00,49.9,50.05,49.9,50.04,7944.0,47.1606,47.3023,47.1606,47.2929,7944.0
2021-01-25 11:55:00,50.04,50.11,50.03,50.06,8663.0,47.2929,47.359,47.2834,47.3118,8663.0
2021-01-25 12:00:00,50.05,50.1,50.0,50.01,4480.0,47.3023,47.3496,47.2551,47.2645,4480.0
2021-01-25 12:05:00,50.02,50.12,50.0,50.08,2554.0,47.274,47.3685,47.2551,47.3307,2554.0
2021-01-25 12:10:00,50.07,50.11,49.95,49.95,3657.0,47.3212,47.359,47.2078,47.2078,3657.0
2021-01-25 12:15:00,49.95,50.05,49.95,49.98,4052.0,47.2078,47.3023,47.2078,47.2362,4052.0
2021-01-25 12:20:00,50.02,50.02,49.96,49.98,3640.0,47.274,47.274,47.2173,47.2362,3640.0
2021-01-25 12:25:00,49.92,49.97,49.9,49.97,10776.0,47.1795,47.2267,47.1606,47.2267,10776.0
2021-01-25 12:30:00,49.99,50.09,49.99,50.08,17794.0,47.2456,47.3401,47.2456,47.3307,17794.0
2021-01-25 12:35:00,50.08,50.1,49.93,49.93,3910.0,47.3307,47.3496,47.1889,47.1889,3910.0
2021-01-25 12:40:00,49.93,50.01,49.93,49.97,3173.0,47.1889,47.2645,47.1889,47.2267,3173.0
2021-01-25 12:45:00,49.96,50.04,49.96,50.02,7408.0,47.2173,47.2929,47.2173,47.274,7408.0
2021-01-25 12:50:00,50.02,50.03,49.94,49.96,2389.0,47.274,47.2834,47.1984,47.2173,2389.0
2021-01-25 12:55:00,49.97,49.99,49.91,49.99,2360.0,47.2267,47.2456,47.17,47.2456,2360.0
2021-01-25 13:00:00,49.99,50.12,49.99,50.09,9174.0,47.2456,47.3685,47.2456,47.3401,9174.0
2021-01-25 13:05:00,50.12,50.12,50.04,50.06,3915.0,47.3685,47.3685,47.2929,47.3118,3915.0
2021-01-25 13:10:00,50.06,50.13,50.02,50.1,4779.0,47.3118,47.3779,47.274,47.3496,4779.0
2021-01-25 13:15:00,50.09,50.1,49.99,50.0,5973.0,47.3401,47.3496,47.2456,47.2551,5973.0
2021-01-25 13:20:00,50.0,50.04,49.93,49.93,14294.0,47.2551,47.2929,47.1889,47.1889,14294.0
2021-01-25 13:25:00,49.92,49.94,49.9,49.93,2596.0,47.1795,47.1984,47.1606,47.1889,2596.0
2021-01-25 13:30:00,49.92,49.92,49.81,49.81,6188.0,47.1795,47.1795,47.0755,47.0755,6188.0
2021-01-25 13:35:00,49.81,49.83,49.79,49.82,8938.0,47.0755,47.0944,47.0566,47.0849,8938.0
2021-01-25 13:40:00,49.81,49.85,49.81,49.84,10860.0,47.0755,47.1133,47.0755,47.1038,10860.0
2021-01-25 13:45:00,49.85,49.94,49.84,49.94,7880.0,47.1133,47.1984,47.1038,47.1984,7880.0
2021-01-25 13:50:00,49.93,49.96,49.91,49.91,2936.0,47.1889,47.2173,47.17,47.17,2936.0
2021-01-25 13:55:00,49.91,50.01,49.89,50.0,7902.0,47.17,47.2645,47.1511,47.2551,7902.0
2021-01-25 14:00:00,49.97,49.98,49.92,49.95,3487.0,47.2267,47.2362,47.1795,47.2078,3487.0
2021-01-25 14:05:00,49.94,49.96,49.84,49.86,4619.0,47.1984,47.2173,47.1038,47.1228,4619.0
2021-01-25 14:10:00,49.83,49.88,49.81,49.87,3267.0,47.0944,47.1417,47.0755,47.1322,3267.0
2021-01-25 14:15:00,49.87,49.89,49.82,49.85,3492.0,47.1322,47.1511,47.0849,47.1133,3492.0
2021-01-25 14:20:00,49.82,49.85,49.81,49.85,2908.0,47.0849,47.1133,47.0755,47.1133,2908.0
2021-01-25 14:25:00,49.83,49.85,49.81,49.83,5378.0,47.0944,47.1133,47.0755,47.0944,5378.0
2021-01-25 14:30:00,49.85,49.88,49.85,49.87,2558.0,47.1133,47.1417,47.1133,47.1322,2558.0
2021-01-25 14:35:00,49.84,49.85,49.8,49.81,3623.0,47.1038,47.1133,47.066,47.0755,3623.0
2021-01-25 14:40:00,49.79,49.87,49.78,49.87,4668.0,47.0566,47.1322,47.0471,47.1322,4668.0
2021-01-25 14:45:00,49.86,49.89,49.86,49.88,2569.0,47.1228,47.1511,47.1228,47.1417,2569.0
2021-01-25 14:50:00,49.87,49.88,49.85,49.85,7914.0,47.1322,47.1417,47.1133,47.1133,7914.0
2021-01-25 14:55:00,49.82,49.87,49.81,49.86,2700.0,47.0849,47.1322,47.0755,47.1228,2700.0
2021-01-25 15:00:00,49.86,49.9,49.84,49.84,4099.0,47.1228,47.1606,47.1038,47.1038,4099.0
2021-01-25 15:05:00,49.85,49.87,49.8,49.82,3949.0,47.1133,47.1322,47.066,47.0849,3949.0
2021-01-25 15:10:00,49.81,49.81,49.7,49.71,10720.0,47.0755,47.0755,46.9715,46.981,10720.0
2021-01-25 15:15:00,49.7,49.79,49.68,49.78,5546.0,46.9715,47.0566,46.9526,47.0471,5546.0
2021-01-25 15:20:00,49.75,49.75,49.66,49.69,6133.0,47.0188,47.0188,46.9337,46.9621,6133.0
2021-01-25 15:25:00,49.68,49.71,49.65,49.65,4610.0,46.9526,46.981,46.9243,46.9243,4610.0
2021-01-25 15:30:00,49.65,49.74,49.64,49.71,9337.0,46.9243,47.0093,46.9148,46.981,9337.0
2021-01-25 15:35:00,49.71,49.72,49.64,49.69,6855.0,46.981,46.9904,46.9148,46.9621,6855.0
2021-01-25 15:40:00,49.67,49.69,49.65,49.66,7134.0,46.9432,46.9621,46.9243,46.9337,7134.0
2021-01-25 15:45:00,49.67,49.71,49.65,49.68,16812.0,46.9432,46.981,46.9243,46.9526,16812.0
2021-01-25 15:50:00,49.7,49.87,49.7,49.87,14178.0,46.9715,47.1322,46.9715,47.1322,14178.0
2021-01-25 15:55:00,49.87,49.99,49.86,49.99,44826.0,47.1322,47.2456,47.1228,47.2456,44826.0
2021-01-26 09:30:00,49.98,50.06,49.78,50.06,41704.0,47.2362,47.3118,47.0471,47.3118,41704.0
2021-01-26 09:35:00,50.05,50.1,49.86,50.08,11764.0,47.3023,47.3496,47.1228,47.3307,11764.0
2021-01-26 09:40:00,50.02,50.22,49.96,50.09,14942.0,47.274,47.463,47.2173,47.3401,14942.0
2021-01-26 09:45:00,50.03,50.26,49.81,50.23,17537.0,47.2834,47.5008,47.0755,47.4724,17537.0
2021-01-26 09:50:00,50.22,50.48,50.22,50.48,6922.0,47.463,47.7087,47.463,47.7087,6922.0
2021-01-26 09:55:00,50.46,50.46,50.28,50.39,7012.0,47.6898,47.6898,47.5197,47.6237,7012.0
2021-01-26 10:00:00,50.36,50.56,50.31,50.49,11834.0,47.5953,47.7843,47.548,47.7182,11834.0
2021-01-26 10:05:00,50.51,50.51,50.37,50.49,5525.0,47.7371,47.7371,47.6048,47.7182,5525.0
2021-01-26 10:10:00,50.49,50.5,50.33,50.38,7400.0,47.7182,47.7276,47.5669,47.6142,7400.0
2021-01-26 10:15:00,50.36,50.42,50.27,50.35,8697.0,47.5953,47.652,47.5102,47.5859,8697.0
2021-01-26 10:20:00,50.36,50.42,50.23,50.3,27407.0,47.5953,47.652,47.4724,47.5386,27407.0
2021-01-26 10:25:00,50.26,50.48,50.26,50.47,6300.0,47.5008,47.7087,47.5008,47.6993,6300.0
2021-01-26 10:30:00,50.45,50.59,50.42,50.57,11070.0,47.6804,47.8127,47.652,47.7938,11070.0
2021-01-26 10:35:00,50.57,50.62,50.35,50.35,7751.0,47.7938,47.841,47.5859,47.5859,7751.0
2021-01-26 10:40:00,50.35,50.36,50.27,50.29,3280.0,47.5859,47.5953,47.5102,47.5291,3280.0
2021-01-26 10:45:00,50.25,50.32,50.15,50.19,6728.0,47.4913,47.5575,47.3968,47.4346,6728.0
2021-01-26 10:50:00,50.18,50.31,50.13,50.29,3830.0,47.4252,47.548,47.3779,47.5291,3830.0
2021-01-26 10:55:00,50.3,50.3,50.2,50.22,2525.0,47.5386,47.5386,47.4441,47.463,2525.0
2021-01-26 11:00:00,50.23,50.23,50.14,50.15,3912.0,47.4724,47.4724,47.3874,47.3968,3912.0
2021-01-26 11:05:00,50.14,50.28,50.12,50.18,3233.0,47.3874,47.5197,47.3685,47.4252,3233.0
2021-01-26 11:10:00,50.19,50.24,50.19,50.21,1800.0,47.4346,47.4819,47.4346,47.4535,1800.0
2021-01-26 11:15:00,50.29,50.45,50.29,50.45,2741.0,47.5291,47.6804,47.5291,47.6804,2741.0
2021-01-26 11:20:00,50.46,50.54,50.46,50.54,6306.0,47.6898,47.7654,47.6898,47.7654,6306.0
2021-01-26 11:25:00,50.53,50.65,50.53,50.61,14779.0,47.756,47.8694,47.756,47.8316,14779.0
2021-01-26 11:30:00,50.62,50.72,50.62,50.62,10668.0,47.841,47.9355,47.841,47.841,10668.0
2021-01-26 11:35:00,50.61,50.69,50.6,50.61,5429.0,47.8316,47.9072,47.8221,47.8316,5429.0
2021-01-26 11:40:00,50.61,50.61,50.49,50.53,5668.0,47.8316,47.8316,47.7182,47.756,5668.0
2021-01-26 11:45:00,50.51,50.53,50.46,50.5,3810.0,47.7371,47.756,47.6898,47.7276,3810.0
2021-01-26 11:50:00,50.43,50.54,50.43,50.48,3000.0,47.6615,47.7654,47.6615,47.7087,3000.0
2021-01-26 11:55:00,50.44,50.47,50.39,50.4,3330.0,47.6709,47.6993,47.6237,47.6331,3330.0
2021-01-26 12:00:00,50.38,50.47,50.36,50.47,1300.0,47.6142,47.6993,47.5953,47.6993,1300.0
2021-01-26 12:05:00,50.46,50.48,50.44,50.46,3390.0,47.6898,47.7087,47.6709,47.6898,3390.0
2021-01-26 12:10:00,50.44,50.47,50.38,50.38,1000.0,47.6709,47.6993,47.6142,47.6142,1000.0
2021-01-26 12:15:00,50.4,50.43,50.4,50.4,1067.0,47.6331,47.6615,47.6331,47.6331,1067.0
2021-01-26 12:20:00,50.38,50.38,50.33,50.34,1400.0,47.6142,47.6142,47.5669,47.5764,1400.0
2021-01-26 12:25:00,50.33,50.34,50.25,50.33,7925.0,47.5669,47.5764,47.4913,47.5669,7925.0
2021-01-26 12:30:00,50.31,50.37,50.3,50.35,3400.0,47.548,47.6048,47.5386,47.5859,3400.0
2021-01-26 12:35:00,50.31,50.31,50.21,50.22,2901.0,47.548,47.548,47.4535,47.463,2901.0
2021-01-26 12:40:00,50.24,50.25,50.19,50.22,2753.0,47.4819,47.4913,47.4346,47.463,2753.0
2021-01-26 12:45:00,50.21,50.23,50.16,50.17,5929.0,47.4535,47.4724,47.4063,47.4157,5929.0
2021-01-26 12:50:00,50.17,50.21,50.16,50.18,4495.0,47.4157,47.4535,47.4063,47.4252,4495.0
2021-01-26 12:55:00,50.17,50.22,50.17,50.21,5996.0,47.4157,47.463,47.4157,47.4535,5996.0
2021-01-26 13:00:00,50.22,50.23,50.2,50.23,3149.0,47.463,47.4724,47.4441,47.4724,3149.0
2021-01-26 13:05:00,50.24,50.27,50.23,50.25,1900.0,47.4819,47.5102,47.4724,47.4913,1900.0
2021-01-26 13:10:00,50.25,50.28,50.25,50.28,2400.0,47.4913,47.5197,47.4913,47.5197,2400.0
2021-01-26 13:15:00,50.29,50.3,50.19,50.19,2254.0,47.5291,47.5386,47.4346,47.4346,2254.0
2021-01-26 13:20:00,50.19,50.25,50.19,50.25,1285.0,47.4346,47.4913,47.4346,47.4913,1285.0
2021-01-26 13:25:00,50.26,50.27,50.24,50.26,2268.0,47.5008,47.5102,47.4819,47.5008,2268.0
2021-01-26 13:30:00,50.26,50.27,50.22,50.27,3751.0,47.5008,47.5102,47.463,47.5102,3751.0
2021-01-26 13:35:00,50.28,50.28,50.26,50.26,800.0,47.5197,47.5197,47.5008,47.5008,800.0
2021-01-26 13:40:00,50.29,50.34,50.29,50.34,500.0,47.5291,47.5764,47.5291,47.5764,500.0
2021-01-26 13:45:00,50.39,50.4,50.35,50.35,1061.0,47.6237,47.6331,47.5859,47.5859,1061.0
2021-01-26 13:50:00,50.35,50.37,50.34,50.36,1700.0,47.5859,47.6048,47.5764,47.5953,1700.0
2021-01-26 13:55:00,50.37,50.37,50.33,50.33,2292.0,47.6048,47.6048,47.5669,47.5669,2292.0
2021-01-26 14:00:00,50.33,50.33,50.28,50.33,2779.0,47.5669,47.5669,47.5197,47.5669,2779.0
2021-01-26 14:05:00,50.34,50.34,50.31,50.32,1164.0,47.5764,47.5764,47.548,47.5575,1164.0
2021-01-26 14:10:00,50.32,50.33,50.29,50.29,732.0,47.5575,47.5669,47.5291,47.5291,732.0
2021-01-26 14:15:00,50.27,50.29,50.24,50.24,3419.0,47.5102,47.5291,47.4819,47.4819,3419.0
2021-01-26 14:20:00,50.23,50.23,50.11,50.11,5300.0,47.4724,47.4724,47.359,47.359,5300.0
2021-01-26 14:25:00,50.12,50.13,50.06,50.09,6183.0,47.3685,47.3779,47.3118,47.3401,6183.0
2021-01-26 14:30:00,50.12,50.15,50.1,50.11,5108.0,47.3685,47.3968,47.3496,47.359,5108.0
2021-01-26 14:35:00,50.11,50.12,50.07,50.07,6539.0,47.359,47.3685,47.3212,47.3212,6539.0
2021-01-26 14:40:00,50.07,50.09,50.04,50.08,6526.0,47.3212,47.3401,47.2929,47.3307,6526.0
2021-01-26 14:45:00,50.06,50.22,50.06,50.22,2600.0,47.3118,47.463,47.3118,47.463,2600.0
2021-01-26 14:50:00,50.21,50.22,50.21,50.22,2984.0,47.4535,47.463,47.4535,47.463,2984.0
2021-01-26 14:55:00,50.22,50.24,50.19,50.19,1219.0,47.463,47.4819,47.4346,47.4346,1219.0
2021-01-26 15:00:00,50.18,50.21,50.14,50.19,1900.0,47.4252,47.4535,47.3874,47.4346,1900.0
2021-01-26 15:05:00,50.2,50.22,50.2,50.22,2257.0,47.4441,47.463,47.4441,47.463,2257.0
2021-01-26 15:10:00,50.24,50.24,50.22,50.22,1100.0,47.4819,47.4819,47.463,47.463,1100.0
2021-01-26 15:15:00,50.2,50.28,50.2,50.27,2800.0,47.4441,47.5197,47.4441,47.5102,2800.0
2021-01-26 15:20:00,50.28,50.28,50.26,50.27,1730.0,47.5197,47.5197,47.5008,47.5102,1730.0
2021-01-26 15:25:00,50.26,50.28,50.23,50.23,3602.0,47.5008,47.5197,47.4724,47.4724,3602.0
2021-01-26 15:30:00,50.24,50.26,50.19,50.2,5771.0,47.4819,47.5008,47.4346,47.4441,5771.0
2021-01-26 15:35:00,50.21,50.24,50.19,50.21,4299.0,47.4535,47.4819,47.4346,47.4535,4299.0
2021-01-26 15:40:00,50.18,50.22,50.15,50.17,8780.0,47.4252,47.463,47.3968,47.4157,8780.0
2021-01-26 15:45:00,50.18,50.21,50.15,50.15,13370.0,47.4252,47.4535,47.3968,47.3968,13370.0
2021-01-26 15:50:00,50.17,50.17,50.08,50.09,14423.0,47.4157,47.4157,47.3307,47.3401,14423.0
2021-01-26 15:55:00,50.1,50.1,50.0,50.04,47118.0,47.3496,47.3496,47.2551,47.2929,47118.0
2021-01-27 09:30:00,49.23,49.33,48.6,48.62,86401.0,46.5273,46.6218,45.9319,45.9508,86401.0
2021-01-27 09:35:00,48.62,48.62,48.27,48.31,60493.0,45.9508,45.9508,45.62,45.6578,60493.0
2021-01-27 09:40:00,48.25,48.31,47.89,47.9,48956.0,45.6011,45.6578,45.2609,45.2704,48956.0
2021-01-27 09:45:00,47.9,48.14,47.81,47.85,67104.0,45.2704,45.4972,45.1853,45.2231,67104.0
2021-01-27 09:50:00,47.87,48.08,47.59,48.06,50272.0,45.242,45.4405,44.9774,45.4216,50272.0
2021-01-27 09:55:00,48.03,48.22,47.94,48.17,13150.0,45.3932,45.5728,45.3082,45.5255,13150.0
2021-01-27 10:00:00,48.11,48.49,47.99,48.36,45249.0,45.4688,45.828,45.3554,45.7051,45249.0
2021-01-27 10:05:00,48.42,48.59,48.36,48.55,17296.0,45.7618,45.9225,45.7051,45.8847,17296.0
2021-01-27 10:10:00,48.59,48.6,48.3,48.45,18306.0,45.9225,45.9319,45.6484,45.7902,18306.0
2021-01-27 10:15:00,48.44,48.65,48.37,48.55,26973.0,45.7807,45.9792,45.7146,45.8847,26973.0
2021-01-27 10:20:00,48.51,48.6,48.51,48.57,9388.0,45.8469,45.9319,45.8469,45.9036,9388.0
2021-01-27 10:25:00,48.57,48.7,48.55,48.7,19258.0,45.9036,46.0264,45.8847,46.0264,19258.0
2021-01-27 10:30:00,48.72,48.83,48.54,48.68,9616.0,46.0453,46.1493,45.8752,46.0075,9616.0
2021-01-27 10:35:00,48.67,48.73,48.61,48.71,2190.0,45.9981,46.0548,45.9414,46.0359,2190.0
2021-01-27 10:40:00,48.7,48.91,48.7,48.85,6024.0,46.0264,46.2249,46.0264,46.1682,6024.0
2021-01-27 10:45:00,48.89,49.01,48.86,48.94,6200.0,46.206,46.3194,46.1777,46.2533,6200.0
2021-01-27 10:50:00,48.98,49.02,48.92,48.99,4750.0,46.2911,46.3289,46.2344,46.3005,4750.0
2021-01-27 10:55:00,49.06,49.16,48.97,48.97,6923.0,46.3667,46.4612,46.2816,46.2816,6923.0
2021-01-27 11:00:00,48.99,49.17,48.91,49.17,8484.0,46.3005,46.4706,46.2249,46.4706,8484.0
2021-01-27 11:05:00,49.16,49.19,49.05,49.09,11077.0,46.4612,46.4895,46.3572,46.395,11077.0
2021-01-27 11:10:00,49.1,49.12,48.92,48.93,10576.0,46.4045,46.4234,46.2344,46.2438,10576.0
2021-01-27 11:15:00,48.92,48.94,48.77,48.77,19049.0,46.2344,46.2533,46.0926,46.0926,19049.0
2021-01-27 11:20:00,48.78,49.1,48.78,49.1,9164.0,46.102,46.4045,46.102,46.4045,9164.0
2021-01-27 11:25:00,49.11,49.21,49.04,49.04,7371.0,46.4139,46.5084,46.3478,46.3478,7371.0
2021-01-27 11:30:00,49.06,49.19,49.05,49.09,12347.0,46.3667,46.4895,46.3572,46.395,12347.0
2021-01-27 11:35:00,49.1,49.17,49.06,49.06,9162.0,46.4045,46.4706,46.3667,46.3667,9162.0
2021-01-27 11:40:00,49.06,49.09,48.99,49.04,8201.0,46.3667,46.395,46.3005,46.3478,8201.0
2021-01-27 11:45:00,49.05,49.09,49.02,49.03,7370.0,46.3572,46.395,46.3289,46.3383,7370.0
2021-01-27 11:50:00,49.02,49.11,49.0,49.07,6535.0,46.3289,46.4139,46.31,46.3761,6535.0
2021-01-27 11:55:00,49.04,49.04,48.96,48.96,1390.0,46.3478,46.3478,46.2722,46.2722,1390.0
2021-01-27 12:00:00,48.93,48.95,48.83,48.84,5247.0,46.2438,46.2627,46.1493,46.1587,5247.0
2021-01-27 12:05:00,48.85,48.94,48.85,48.89,10586.0,46.1682,46.2533,46.1682,46.206,10586.0
2021-01-27 12:10:00,48.89,48.99,48.88,48.97,5132.0,46.206,46.3005,46.1966,46.2816,5132.0
2021-01-27 12:15:00,48.97,48.97,48.84,48.86,8874.0,46.2816,46.2816,46.1587,46.1777,8874.0
2021-01-27 12:20:00,48.88,48.9,48.78,48.8,4810.0,46.1966,46.2155,46.102,46.1209,4810.0
2021-01-27 12:25:00,48.78,48.96,48.78,48.94,4468.0,46.102,46.2722,46.102,46.2533,4468.0
2021-01-27 12:30:00,48.95,48.97,48.79,48.85,2669.0,46.2627,46.2816,46.1115,46.1682,2669.0
2021-01-27 12:35:00,48.84,48.84,48.77,48.84,3665.0,46.1587,46.1587,46.0926,46.1587,3665.0
2021-01-27 12:40:00,48.81,48.97,48.81,48.91,12410.0,46.1304,46.2816,46.1304,46.2249,12410.0
2021-01-27 12:45:00,48.92,48.94,48.88,48.89,3092.0,46.2344,46.2533,46.1966,46.206,3092.0
2021-01-27 12:50:00,48.89,48.89,48.81,48.84,2871.0,46.206,46.206,46.1304,46.1587,2871.0
2021-01-27 12:55:00,48.86,48.91,48.86,48.9,5140.0,46.1777,46.2249,46.1777,46.2155,5140.0
2021-01-27 13:00:00,48.92,48.93,48.83,48.87,4640.0,46.2344,46.2438,46.1493,46.1871,4640.0
2021-01-27 13:05:00,48.88,48.9,48.79,48.85,3816.0,46.1966,46.2155,46.1115,46.1682,3816.0
2021-01-27 13:10:00,48.8,48.82,48.74,48.76,2151.0,46.1209,46.1398,46.0642,46.0831,2151.0
2021-01-27 13:15:00,48.75,48.78,48.73,48.78,2225.0,46.0737,46.102,46.0548,46.102,2225.0
2021-01-27 13:20:00,48.76,48.77,48.72,48.74,4346.0,46.0831,46.0926,46.0453,46.0642,4346.0
2021-01-27 13:25:00,48.74,48.8,48.72,48.78,11664.0,46.0642,46.1209,46.0453,46.102,11664.0
2021-01-27 13:30:00,48.77,48.82,48.75,48.78,7674.0,46.0926,46.1398,46.0737,46.102,7674.0
2021-01-27 13:35:00,48.78,48.81,48.74,48.77,12032.0,46.102,46.1304,46.0642,46.0926,12032.0
2021-01-27 13:40:00,48.77,48.81,48.77,48.78,8013.0,46.0926,46.1304,46.0926,46.102,8013.0
2021-01-27 13:45:00,48.76,48.79,48.74,48.75,6230.0,46.0831,46.1115,46.0642,46.0737,6230.0
2021-01-27 13:50:00,48.75,48.81,48.7,48.72,5814.0,46.0737,46.1304,46.0264,46.0453,5814.0
2021-01-27 13:55:00,48.72,48.75,48.68,48.68,5444.0,46.0453,46.0737,46.0075,46.0075,5444.0
2021-01-27 14:00:00,48.71,48.84,48.6,48.6,22910.0,46.0359,46.1587,45.9319,45.9319,22910.0
2021-01-27 14:05:00,48.57,48.62,48.53,48.61,5976.0,45.9036,45.9508,45.8658,45.9414,5976.0
2021-01-27 14:10:00,48.61,48.72,48.61,48.7,11093.0,45.9414,46.0453,45.9414,46.0264,11093.0
2021-01-27 14:15:00,48.71,48.72,48.58,48.58,9041.0,46.0359,46.0453,45.913,45.913,9041.0
2021-01-27 14:20:00,48.56,48.57,48.46,48.53,17359.0,45.8941,45.9036,45.7996,45.8658,17359.0
2021-01-27 14:25:00,48.54,48.61,48.49,48.6,8561.0,45.8752,45.9414,45.828,45.9319,8561.0
2021-01-27 14:30:00,48.59,48.59,48.4,48.4,13199.0,45.9225,45.9225,45.7429,45.7429,13199.0
2021-01-27 14:35:00,48.4,48.42,48.24,48.42,22927.0,45.7429,45.7618,45.5917,45.7618,22927.0
2021-01-27 14:40:00,48.4,48.55,48.4,48.46,8140.0,45.7429,45.8847,45.7429,45.7996,8140.0
2021-01-27 14:45:00,48.44,48.49,48.34,48.42,13837.0,45.7807,45.828,45.6862,45.7618,13837.0
2021-01-27 14:50:00,48.43,48.43,48.08,48.1,16798.0,45.7713,45.7713,45.4405,45.4594,16798.0
2021-01-27 14:55:00,48.1,48.13,48.03,48.09,25086.0,45.4594,45.4877,45.3932,45.4499,25086.0
2021-01-27 15:00:00,48.1,48.15,47.99,48.07,18505.0,45.4594,45.5066,45.3554,45.431,18505.0
2021-01-27 15:05:00,48.06,48.14,48.03,48.03,13287.0,45.4216,45.4972,45.3932,45.3932,13287.0
2021-01-27 15:10:00,48.03,48.07,47.97,48.02,24796.0,45.3932,45.431,45.3365,45.3838,24796.0
2021-01-27 15:15:00,48.02,48.07,47.97,47.97,13750.0,45.3838,45.431,45.3365,45.3365,13750.0
2021-01-27 15:20:00,47.97,47.98,47.79,47.8,26144.0,45.3365,45.346,45.1664,45.1758,26144.0
2021-01-27 15:25:00,47.8,47.94,47.8,47.91,24501.0,45.1758,45.3082,45.1758,45.2798,24501.0
2021-01-27 15:30:00,47.87,47.9,47.83,47.85,21283.0,45.242,45.2704,45.2042,45.2231,21283.0
2021-01-27 15:35:00,47.85,47.94,47.85,47.86,25844.0,45.2231,45.3082,45.2231,45.2325,25844.0
2021-01-27 15:40:00,47.86,47.98,47.78,47.92,78152.0,45.2325,45.346,45.1569,45.2893,78152.0
2021-01-27 15:45:00,47.92,48.16,47.9,48.14,58546.0,45.2893,45.5161,45.2704,45.4972,58546.0
2021-01-27 15:50:00,48.13,48.16,48.04,48.15,47628.0,45.4877,45.5161,45.4027,45.5066,47628.0
2021-01-27 15:55:00,48.15,48.18,47.97,48.01,135456.0,45.5066,45.535,45.3365,45.3743,135456.0
2021-01-28 09:30:00,50.11,50.55,50.0,50.45,101510.0,47.359,47.7749,47.2551,47.6804,101510.0
2021-01-28 09:35:00,50.46,50.72,50.28,50.41,121323.0,47.6898,47.9355,47.5197,47.6426,121323.0
2021-01-28 09:40:00,50.4,50.56,50.38,50.56,51738.0,47.6331,47.7843,47.6142,47.7843,51738.0
2021-01-28 09:45:00,50.54,50.59,50.39,50.49,29484.0,47.7654,47.8127,47.6237,47.7182,29484.0
2021-01-28 09:50:00,50.53,50.62,50.47,50.55,34572.0,47.756,47.841,47.6993,47.7749,34572.0
2021-01-28 09:55:00,50.51,50.91,50.4,50.47,67203.0,47.7371,48.1151,47.6331,47.6993,67203.0
2021-01-28 10:00:00,50.45,50.59,50.27,50.37,59813.0,47.6804,47.8127,47.5102,47.6048,59813.0
2021-01-28 10:05:00,50.35,50.41,50.11,50.28,30770.0,47.5859,47.6426,47.359,47.5197,30770.0
2021-01-28 10:10:00,50.29,50.73,50.29,50.69,61554.0,47.5291,47.945,47.5291,47.9072,61554.0
2021-01-28 10:15:00,50.7,50.99,50.7,50.99,30374.0,47.9166,48.1907,47.9166,48.1907,30374.0
2021-01-28 10:20:00,51.0,51.11,50.97,51.08,33637.0,48.2002,48.3041,48.1718,48.2758,33637.0
2021-01-28 10:25:00,51.07,51.17,51.05,51.08,24527.0,48.2663,48.3608,48.2474,48.2758,24527.0
2021-01-28 10:30:00,51.09,51.27,51.08,51.24,25367.0,48.2852,48.4553,48.2758,48.427,25367.0
2021-01-28 10:35:00,51.22,51.44,51.22,51.3,44201.0,48.4081,48.616,48.4081,48.4837,44201.0
2021-01-28 10:40:00,51.28,51.34,50.88,51.03,28832.0,48.4648,48.5215,48.0868,48.2285,28832.0
2021-01-28 10:45:00,51.02,51.05,50.82,50.85,22744.0,48.2191,48.2474,48.03,48.0584,22744.0
2021-01-28 10:50:00,50.88,50.96,50.6,50.63,15086.0,48.0868,48.1624,47.8221,47.8505,15086.0
2021-01-28 10:55:00,50.61,50.68,50.35,50.37,17338.0,47.8316,47.8977,47.5859,47.6048,17338.0
2021-01-28 11:00:00,50.38,50.51,50.1,50.1,18170.0,47.6142,47.7371,47.3496,47.3496,18170.0
2021-01-28 11:05:00,50.1,50.31,50.1,50.18,12105.0,47.3496,47.548,47.3496,47.4252,12105.0
2021-01-28 11:10:00,50.2,50.33,50.01,50.06,19142.0,47.4441,47.5669,47.2645,47.3118,19142.0
2021-01-28 11:15:00,50.06,50.1,49.99,50.03,9658.0,47.3118,47.3496,47.2456,47.2834,9658.0
2021-01-28 11:20:00,50.03,50.24,49.95,50.2,14317.0,47.2834,47.4819,47.2078,47.4441,14317.0
2021-01-28 11:25:00,50.21,50.21,49.91,49.95,15978.0,47.4535,47.4535,47.17,47.2078,15978.0
2021-01-28 11:30:00,49.97,50.25,49.86,50.24,17019.0,47.2267,47.4913,47.1228,47.4819,17019.0
2021-01-28 11:35:00,50.25,50.39,50.21,50.3,23933.0,47.4913,47.6237,47.4535,47.5386,23933.0
2021-01-28 11:40:00,50.3,50.33,50.1,50.11,11025.0,47.5386,47.5669,47.3496,47.359,11025.0
2021-01-28 11:45:00,50.13,50.29,50.06,50.29,4299.0,47.3779,47.5291,47.3118,47.5291,4299.0
2021-01-28 11:50:00,50.3,50.3,50.05,50.06,13523.0,47.5386,47.5386,47.3023,47.3118,13523.0
2021-01-28 11:55:00,50.04,50.09,49.74,49.74,21013.0,47.2929,47.3401,47.0093,47.0093,21013.0
2021-01-28 12:00:00,49.74,49.81,49.53,49.55,32922.0,47.0093,47.0755,46.8109,46.8298,32922.0
2021-01-28 12:05:00,49.56,49.56,49.33,49.38,21846.0,46.8392,46.8392,46.6218,46.6691,21846.0
2021-01-28 12:10:00,49.43,49.6,49.42,49.48,16111.0,46.7164,46.877,46.7069,46.7636,16111.0
2021-01-28 12:15:00,49.5,49.5,49.29,49.31,23526.0,46.7825,46.7825,46.584,46.6029,23526.0
2021-01-28 12:20:00,49.31,49.56,49.31,49.5,14363.0,46.6029,46.8392,46.6029,46.7825,14363.0
2021-01-28 12:25:00,49.53,49.53,49.31,49.32,6485.0,46.8109,46.8109,46.6029,46.6124,6485.0
2021-01-28 12:30:00,49.3,49.42,49.29,49.42,5467.0,46.5935,46.7069,46.584,46.7069,5467.0
2021-01-28 12:35:00,49.41,49.51,49.35,49.36,8209.0,46.6975,46.792,46.6408,46.6502,8209.0
2021-01-28 12:40:00,49.34,49.38,49.19,49.38,10884.0,46.6313,46.6691,46.4895,46.6691,10884.0
2021-01-28 12:45:00,49.4,49.4,49.24,49.24,5162.0,46.688,46.688,46.5368,46.5368,5162.0
2021-01-28 12:50:00,49.24,49.24,49.13,49.13,17575.0,46.5368,46.5368,46.4328,46.4328,17575.0
2021-01-28 12:55:00,49.13,49.17,48.99,49.12,31817.0,46.4328,46.4706,46.3005,46.4234,31817.0
2021-01-28 13:00:00,49.12,49.22,49.02,49.19,22048.0,46.4234,46.5179,46.3289,46.4895,22048.0
2021-01-28 13:05:00,49.16,49.16,48.89,48.94,10924.0,46.4612,46.4612,46.206,46.2533,10924.0
2021-01-28 13:10:00,48.94,49.13,48.94,49.12,7729.0,46.2533,46.4328,46.2533,46.4234,7729.0
2021-01-28 13:15:00,49.08,49.24,49.05,49.2,9810.0,46.3856,46.5368,46.3572,46.499,9810.0
2021-01-28 13:20:00,49.18,49.27,49.1,49.14,8354.0,46.4801,46.5651,46.4045,46.4423,8354.0
2021-01-28 13:25:00,49.16,49.22,49.13,49.16,8093.0,46.4612,46.5179,46.4328,46.4612,8093.0
2021-01-28 13:30:00,49.17,49.17,49.04,49.07,7731.0,46.4706,46.4706,46.3478,46.3761,7731.0
2021-01-28 13:35:00,49.11,49.33,49.07,49.29,10035.0,46.4139,46.6218,46.3761,46.584,10035.0
2021-01-28 13:40:00,49.31,49.33,49.25,49.3,7849.0,46.6029,46.6218,46.5462,46.5935,7849.0
2021-01-28 13:45:00,49.29,49.48,49.26,49.48,16534.0,46.584,46.7636,46.5557,46.7636,16534.0
2021-01-28 13:50:00,49.49,49.51,49.35,49.4,3785.0,46.7731,46.792,46.6408,46.688,3785.0
2021-01-28 13:55:00,49.45,49.52,49.42,49.48,11326.0,46.7353,46.8014,46.7069,46.7636,11326.0
2021-01-28 14:00:00,49.5,49.52,49.38,49.44,7423.0,46.7825,46.8014,46.6691,46.7258,7423.0
2021-01-28 14:05:00,49.48,49.64,49.48,49.6,4654.0,46.7636,46.9148,46.7636,46.877,4654.0
2021-01-28 14:10:00,49.58,49.69,49.57,49.68,4264.0,46.8581,46.9621,46.8487,46.9526,4264.0
2021-01-28 14:15:00,49.74,49.9,49.74,49.9,10915.0,47.0093,47.1606,47.0093,47.1606,10915.0
2021-01-28 14:20:00,49.89,49.91,49.84,49.89,5139.0,47.1511,47.17,47.1038,47.1511,5139.0
2021-01-28 14:25:00,49.95,50.09,49.95,50.05,18831.0,47.2078,47.3401,47.2078,47.3023,18831.0
2021-01-28 14:30:00,50.06,50.11,49.96,49.98,11196.0,47.3118,47.359,47.2173,47.2362,11196.0
2021-01-28 14:35:00,49.99,50.09,49.94,50.09,11814.0,47.2456,47.3401,47.1984,47.3401,11814.0
2021-01-28 14:40:00,50.1,50.17,50.09,50.13,9533.0,47.3496,47.4157,47.3401,47.3779,9533.0
2021-01-28 14:45:00,50.19,50.27,50.16,50.23,12540.0,47.4346,47.5102,47.4063,47.4724,12540.0
2021-01-28 14:50:00,50.24,50.26,50.19,50.22,24668.0,47.4819,47.5008,47.4346,47.463,24668.0
2021-01-28 14:55:00,50.22,50.33,50.17,50.31,31635.0,47.463,47.5669,47.4157,47.548,31635.0
2021-01-28 15:00:00,50.31,50.35,50.26,50.32,24902.0,47.548,47.5859,47.5008,47.5575,24902.0
2021-01-28 15:05:00,50.31,50.45,50.31,50.43,26874.0,47.548,47.6804,47.548,47.6615,26874.0
2021-01-28 15:10:00,50.4,50.4,50.24,50.29,17046.0,47.6331,47.6331,47.4819,47.5291,17046.0
2021-01-28 15:15:00,50.29,50.3,50.2,50.2,19289.0,47.5291,47.5386,47.4441,47.4441,19289.0
2021-01-28 15:20:00,50.21,50.25,50.13,50.15,22529.0,47.4535,47.4913,47.3779,47.3968,22529.0
2021-01-28 15:25:00,50.15,50.25,50.15,50.17,15648.0,47.3968,47.4913,47.3968,47.4157,15648.0
2021-01-28 15:30:00,50.17,50.32,50.17,50.26,23024.0,47.4157,47.5575,47.4157,47.5008,23024.0
2021-01-28 15:35:00,50.27,50.27,50.16,50.23,21256.0,47.5102,47.5102,47.4063,47.4724,21256.0
2021-01-28 15:40:00,50.24,50.31,50.14,50.28,47528.0,47.4819,47.548,47.3874,47.5197,47528.0
2021-01-28 15:45:00,50.28,50.28,50.15,50.18,32565.0,47.5197,47.5197,47.3968,47.4252,32565.0
2021-01-28 15:50:00,50.18,50.21,50.06,50.2,36398.0,47.4252,47.4535,47.3118,47.4441,36398.0
2021-01-28 15:55:00,50.19,50.2,50.05,50.18,123133.0,47.4346,47.4441,47.3023,47.4252,123133.0
2021-01-29 09:30:00,51.95,52.31,51.78,51.96,135232.0,49.098,49.4383,48.9373,49.1075,135232.0
2021-01-29 09:35:00,51.95,52.0,51.63,51.76,30514.0,49.098,49.1453,48.7956,48.9184,30514.0
2021-01-29 09:40:00,51.75,51.75,51.08,51.08,35383.0,48.909,48.909,48.2758,48.2758,35383.0
2021-01-29 09:45:00,51.13,51.61,51.03,51.33,27958.0,48.323,48.7767,48.2285,48.5121,27958.0
2021-01-29 09:50:00,51.31,51.72,51.25,51.65,38672.0,48.4931,48.8806,48.4364,48.8145,38672.0
2021-01-29 09:55:00,51.65,51.95,51.65,51.76,51000.0,48.8145,49.098,48.8145,48.9184,51000.0
2021-01-29 10:00:00,51.76,51.94,51.71,51.91,33365.0,48.9184,49.0886,48.8712,49.0602,33365.0
2021-01-29 10:05:00,51.89,51.89,51.53,51.71,20211.0,49.0413,49.0413,48.7011,48.8712,20211.0
2021-01-29 10:10:00,51.71,51.83,51.61,51.82,10904.0,48.8712,48.9846,48.7767,48.9752,10904.0
2021-01-29 10:15:00,51.86,51.86,51.67,51.69,8562.0,49.013,49.013,48.8334,48.8523,8562.0
2021-01-29 10:20:00,51.64,51.67,51.46,51.66,28472.0,48.805,48.8334,48.6349,48.8239,28472.0
2021-01-29 10:25:00,51.65,51.66,51.44,51.48,8896.0,48.8145,48.8239,48.616,48.6538,8896.0
2021-01-29 10:30:00,51.51,51.74,51.51,51.66,9233.0,48.6822,48.8995,48.6822,48.8239,9233.0
2021-01-29 10:35:00,51.65,51.71,51.47,51.48,8765.0,48.8145,48.8712,48.6444,48.6538,8765.0
2021-01-29 10:40:00,51.47,51.48,51.19,51.21,11633.0,48.6444,48.6538,48.3797,48.3986,11633.0
2021-01-29 10:45:00,51.23,51.37,51.1,51.37,11369.0,48.4175,48.5499,48.2947,48.5499,11369.0
2021-01-29 10:50:00,51.37,51.37,51.21,51.26,9878.0,48.5499,48.5499,48.3986,48.4459,9878.0
2021-01-29 10:55:00,51.24,51.29,51.1,51.29,6595.0,48.427,48.4742,48.2947,48.4742,6595.0
2021-01-29 11:00:00,51.29,51.34,51.14,51.25,9966.0,48.4742,48.5215,48.3325,48.4364,9966.0
2021-01-29 11:05:00,51.23,51.28,51.12,51.28,9741.0,48.4175,48.4648,48.3136,48.4648,9741.0
2021-01-29 11:10:00,51.28,51.28,51.13,51.18,8120.0,48.4648,48.4648,48.323,48.3703,8120.0
2021-01-29 11:15:00,51.19,51.27,51.14,51.22,5604.0,48.3797,48.4553,48.3325,48.4081,5604.0
2021-01-29 11:20:00,51.22,51.22,51.09,51.13,7497.0,48.4081,48.4081,48.2852,48.323,7497.0
2021-01-29 11:25:00,51.12,51.22,51.11,51.14,15738.0,48.3136,48.4081,48.3041,48.3325,15738.0
2021-01-29 11:30:00,51.13,51.29,51.09,51.22,21326.0,48.323,48.4742,48.2852,48.4081,21326.0
2021-01-29 11:35:00,51.22,51.25,50.97,51.07,15129.0,48.4081,48.4364,48.1718,48.2663,15129.0
2021-01-29 11:40:00,51.08,51.16,51.05,51.16,15260.0,48.2758,48.3514,48.2474,48.3514,15260.0
2021-01-29 11:45:00,51.15,51.25,51.1,51.11,14979.0,48.3419,48.4364,48.2947,48.3041,14979.0
2021-01-29 11:50:00,51.14,51.24,51.12,51.22,5043.0,48.3325,48.427,48.3136,48.4081,5043.0
2021-01-29 11:55:00,51.24,51.26,51.04,51.05,8261.0,48.427,48.4459,48.238,48.2474,8261.0
2021-01-29 12:00:00,51.05,51.21,51.04,51.19,11675.0,48.2474,48.3986,48.238,48.3797,11675.0
2021-01-29 12:05:00,51.19,51.27,51.19,51.24,6589.0,48.3797,48.4553,48.3797,48.427,6589.0
2021-01-29 12:10:00,51.23,51.31,51.16,51.17,9129.0,48.4175,48.4931,48.3514,48.3608,9129.0
2021-01-29 12:15:00,51.16,51.16,51.03,51.08,7939.0,48.3514,48.3514,48.2285,48.2758,7939.0
2021-01-29 12:20:00,51.08,51.08,50.79,50.82,13470.0,48.2758,48.2758,48.0017,48.03,13470.0
2021-01-29 12:25:00,50.82,51.07,50.79,51.0,6619.0,48.03,48.2663,48.0017,48.2002,6619.0
2021-01-29 12:30:00,50.94,51.0,50.84,50.84,7504.0,48.1435,48.2002,48.049,48.049,7504.0
2021-01-29 12:35:00,50.82,50.85,50.53,50.66,14544.0,48.03,48.0584,47.756,47.8788,14544.0
2021-01-29 12:40:00,50.66,50.76,50.56,50.57,7892.0,47.8788,47.9733,47.7843,47.7938,7892.0
2021-01-29 12:45:00,50.58,50.6,50.38,50.38,14796.0,47.8032,47.8221,47.6142,47.6142,14796.0
2021-01-29 12:50:00,50.4,50.71,50.37,50.71,11728.0,47.6331,47.9261,47.6048,47.9261,11728.0
2021-01-29 12:55:00,50.69,50.69,50.45,50.45,6645.0,47.9072,47.9072,47.6804,47.6804,6645.0
2021-01-29 13:00:00,50.41,50.6,50.37,50.47,7932.0,47.6426,47.8221,47.6048,47.6993,7932.0
2021-01-29 13:05:00,50.43,50.59,50.43,50.57,6661.0,47.6615,47.8127,47.6615,47.7938,6661.0
2021-01-29 13:10:00,50.58,50.58,50.4,50.43,3337.0,47.8032,47.8032,47.6331,47.6615,3337.0
2021-01-29 13:15:00,50.4,50.4,50.23,50.32,5879.0,47.6331,47.6331,47.4724,47.5575,5879.0
2021-01-29 13:20:00,50.31,50.62,50.3,50.49,6983.0,47.548,47.841,47.5386,47.7182,6983.0
2021-01-29 13:25:00,50.49,50.6,50.46,50.53,8432.0,47.7182,47.8221,47.6898,47.756,8432.0
2021-01-29 13:30:00,50.52,50.55,50.48,50.52,3123.0,47.7465,47.7749,47.7087,47.7465,3123.0
2021-01-29 13:35:00,50.58,50.77,50.58,50.75,3985.0,47.8032,47.9828,47.8032,47.9639,3985.0
2021-01-29 13:40:00,50.75,50.85,50.72,50.84,4861.0,47.9639,48.0584,47.9355,48.049,4861.0
2021-01-29 13:45:00,50.82,50.83,50.54,50.54,7123.0,48.03,48.0395,47.7654,47.7654,7123.0
2021-01-29 13:50:00,50.54,50.65,50.54,50.63,2553.0,47.7654,47.8694,47.7654,47.8505,2553.0
2021-01-29 13:55:00,50.66,50.66,50.53,50.55,2142.0,47.8788,47.8788,47.756,47.7749,2142.0
2021-01-29 14:00:00,50.57,50.79,50.57,50.68,6392.0,47.7938,48.0017,47.7938,47.8977,6392.0
2021-01-29 14:05:00,50.67,50.69,50.57,50.57,7486.0,47.8883,47.9072,47.7938,47.7938,7486.0
2021-01-29 14:10:00,50.54,50.59,50.51,50.56,6869.0,47.7654,47.8127,47.7371,47.7843,6869.0
2021-01-29 14:15:00,50.56,50.56,50.43,50.5,6976.0,47.7843,47.7843,47.6615,47.7276,6976.0
2021-01-29 14:20:00,50.5,50.5,50.29,50.34,7868.0,47.7276,47.7276,47.5291,47.5764,7868.0
2021-01-29 14:25:00,50.34,50.35,50.17,50.19,4071.0,47.5764,47.5859,47.4157,47.4346,4071.0
2021-01-29 14:30:00,50.2,50.26,50.11,50.25,6330.0,47.4441,47.5008,47.359,47.4913,6330.0
2021-01-29 14:35:00,50.23,50.25,50.15,50.21,5077.0,47.4724,47.4913,47.3968,47.4535,5077.0
2021-01-29 14:40:00,50.21,50.33,50.12,50.28,4814.0,47.4535,47.5669,47.3685,47.5197,4814.0
2021-01-29 14:45:00,50.28,50.39,50.27,50.27,13842.0,47.5197,47.6237,47.5102,47.5102,13842.0
2021-01-29 14:50:00,50.29,50.33,50.2,50.2,4751.0,47.5291,47.5669,47.4441,47.4441,4751.0
2021-01-29 14:55:00,50.19,50.28,50.1,50.1,5805.0,47.4346,47.5197,47.3496,47.3496,5805.0
2021-01-29 15:00:00,50.1,50.28,50.1,50.19,7189.0,47.3496,47.5197,47.3496,47.4346,7189.0
2021-01-29 15:05:00,50.19,50.2,50.09,50.1,18691.0,47.4346,47.4441,47.3401,47.3496,18691.0
2021-01-29 15:10:00,50.09,50.21,50.09,50.18,16105.0,47.3401,47.4535,47.3401,47.4252,16105.0
2021-01-29 15:15:00,50.17,50.17,50.1,50.1,26228.0,47.4157,47.4157,47.3496,47.3496,26228.0
2021-01-29 15:20:00,50.1,50.15,49.95,50.0,51378.0,47.3496,47.3968,47.2078,47.2551,51378.0
2021-01-29 15:25:00,50.01,50.08,50.0,50.02,16741.0,47.2645,47.3307,47.2551,47.274,16741.0
2021-01-29 15:30:00,50.02,50.11,50.01,50.01,31935.0,47.274,47.359,47.2645,47.2645,31935.0
2021-01-29 15:35:00,50.01,50.03,49.92,50.0,27822.0,47.2645,47.2834,47.1795,47.2551,27822.0
2021-01-29 15:40:00,50.0,50.0,49.89,49.95,44571.0,47.2551,47.2551,47.1511,47.2078,44571.0
2021-01-29 15:45:00,49.94,49.97,49.9,49.93,48260.0,47.1984,47.2267,47.1606,47.1889,48260.0
2021-01-29 15:50:00,49.94,50.1,49.94,50.1,37957.0,47.1984,47.3496,47.1984,47.3496,37957.0
2021-01-29 15:55:00,50.1,50.13,50.03,50.04,171858.0,47.3496,47.3779,47.2834,47.2929,171858.0
2021-02-01 09:30:00,53.21,53.39,52.73,53.13,143448.0,50.2888,50.459,49.8352,50.2132,143448.0
2021-02-01 09:35:00,53.17,53.73,53.17,53.62,132269.0,50.251,50.7803,50.251,50.6763,132269.0
2021-02-01 09:40:00,53.65,54.31,53.65,54.14,108786.0,50.7047,51.3285,50.7047,51.1678,108786.0
2021-02-01 09:45:00,54.1,54.26,53.1,53.17,47215.0,51.13,51.2812,50.1849,50.251,47215.0
2021-02-01 09:50:00,53.14,53.41,52.68,52.78,42230.0,50.2227,50.4779,49.7879,49.8824,42230.0
2021-02-01 09:55:00,52.73,52.96,52.44,52.51,40298.0,49.8352,50.0526,49.5611,49.6273,40298.0
2021-02-01 10:00:00,52.52,52.99,52.51,52.85,49868.0,49.6367,50.0809,49.6273,49.9486,49868.0
2021-02-01 10:05:00,52.85,53.09,52.72,52.76,39045.0,49.9486,50.1754,49.8257,49.8635,39045.0
2021-02-01 10:10:00,52.84,53.34,52.84,53.22,21085.0,49.9392,50.4117,49.9392,50.2983,21085.0
2021-02-01 10:15:00,53.2,53.48,53.16,53.35,22767.0,50.2794,50.544,50.2416,50.4212,22767.0
2021-02-01 10:20:00,53.36,53.47,53.21,53.29,26243.0,50.4306,50.5346,50.2888,50.3644,26243.0
2021-02-01 10:25:00,53.28,53.31,52.64,52.64,32238.0,50.355,50.3834,49.7501,49.7501,32238.0
2021-02-01 10:30:00,52.7,53.0,52.69,52.97,23141.0,49.8068,50.0904,49.7974,50.062,23141.0
2021-02-01 10:35:00,52.96,53.02,52.69,52.74,18611.0,50.0526,50.1093,49.7974,49.8446,18611.0
2021-02-01 10:40:00,52.72,52.75,52.53,52.68,15892.0,49.8257,49.8541,49.6462,49.7879,15892.0
2021-02-01 10:45:00,52.63,52.63,52.31,52.32,15136.0,49.7407,49.7407,49.4383,49.4477,15136.0
2021-02-01 10:50:00,52.31,52.37,51.91,52.06,44352.0,49.4383,49.495,49.0602,49.202,44352.0
2021-02-01 10:55:00,52.06,52.32,52.03,52.32,9974.0,49.202,49.4477,49.1736,49.4477,9974.0
2021-02-01 11:00:00,52.3,52.3,51.92,52.08,21086.0,49.4288,49.4288,49.0697,49.2209,21086.0
2021-02-01 11:05:00,52.01,52.21,51.97,52.11,12487.0,49.1547,49.3437,49.1169,49.2492,12487.0
2021-02-01 11:10:00,52.17,52.29,52.07,52.14,15764.0,49.3059,49.4193,49.2114,49.2776,15764.0
2021-02-01 11:15:00,52.15,52.17,51.98,52.01,11469.0,49.287,49.3059,49.1264,49.1547,11469.0
2021-02-01 11:20:00,52.01,52.28,51.97,52.25,16280.0,49.1547,49.4099,49.1169,49.3815,16280.0
2021-02-01 11:25:00,52.3,52.34,52.07,52.1,9422.0,49.4288,49.4666,49.2114,49.2398,9422.0
2021-02-01 11:30:00,52.12,52.16,51.88,52.06,19002.0,49.2587,49.2965,49.0319,49.202,19002.0
2021-02-01 11:35:00,52.04,52.19,51.97,52.19,11515.0,49.1831,49.3248,49.1169,49.3248,11515.0
2021-02-01 11:40:00,52.18,52.41,52.17,52.39,12645.0,49.3154,49.5328,49.3059,49.5139,12645.0
2021-02-01 11:45:00,52.39,52.58,52.35,52.54,9314.0,49.5139,49.6934,49.4761,49.6556,9314.0
2021-02-01 11:50:00,52.54,52.68,52.52,52.55,9498.0,49.6556,49.7879,49.6367,49.6651,9498.0
2021-02-01 11:55:00,52.56,52.59,52.49,52.5,9908.0,49.6745,49.7029,49.6084,49.6178,9908.0
2021-02-01 12:00:00,52.51,52.71,52.51,52.69,18473.0,49.6273,49.8163,49.6273,49.7974,18473.0
2021-02-01 12:05:00,52.69,52.71,52.58,52.62,17048.0,49.7974,49.8163,49.6934,49.7312,17048.0
2021-02-01 12:10:00,52.6,52.65,52.4,52.41,14283.0,49.7123,49.7596,49.5233,49.5328,14283.0
2021-02-01 12:15:00,52.4,52.47,52.31,52.31,8420.0,49.5233,49.5895,49.4383,49.4383,8420.0
2021-02-01 12:20:00,52.31,52.37,52.28,52.33,13365.0,49.4383,49.495,49.4099,49.4572,13365.0
2021-02-01 12:25:00,52.38,52.49,52.29,52.46,9583.0,49.5044,49.6084,49.4193,49.58,9583.0
2021-02-01 12:30:00,52.49,52.65,52.47,52.64,19116.0,49.6084,49.7596,49.5895,49.7501,19116.0
2021-02-01 12:35:00,52.61,52.61,52.53,52.58,9248.0,49.7218,49.7218,49.6462,49.6934,9248.0
2021-02-01 12:40:00,52.58,52.77,52.58,52.72,13342.0,49.6934,49.873,49.6934,49.8257,13342.0
2021-02-01 12:45:00,52.74,52.74,52.47,52.53,10076.0,49.8446,49.8446,49.5895,49.6462,10076.0
2021-02-01 12:50:00,52.51,52.68,52.5,52.68,13254.0,49.6273,49.7879,49.6178,49.7879,13254.0
2021-02-01 12:55:00,52.68,52.75,52.61,52.75,8033.0,49.7879,49.8541,49.7218,49.8541,8033.0
2021-02-01 13:00:00,52.75,52.79,52.71,52.72,8931.0,49.8541,49.8919,49.8163,49.8257,8931.0
2021-02-01 13:05:00,52.72,53.01,52.68,53.01,14223.0,49.8257,50.0998,49.7879,50.0998,14223.0
2021-02-01 13:10:00,53.0,53.11,53.0,53.06,11283.0,50.0904,50.1943,50.0904,50.1471,11283.0
2021-02-01 13:15:00,53.06,53.17,53.06,53.11,13730.0,50.1471,50.251,50.1471,50.1943,13730.0
2021-02-01 13:20:00,53.09,53.09,52.92,53.07,13307.0,50.1754,50.1754,50.0148,50.1565,13307.0
2021-02-01 13:25:00,53.07,53.14,52.83,52.88,15381.0,50.1565,50.2227,49.9297,49.977,15381.0
2021-02-01 13:30:00,52.88,52.88,52.72,52.81,8735.0,49.977,49.977,49.8257,49.9108,8735.0
2021-02-01 13:35:00,52.81,52.84,52.65,52.7,12055.0,49.9108,49.9392,49.7596,49.8068,12055.0
2021-02-01 13:40:00,52.73,52.77,52.69,52.73,18964.0,49.8352,49.873,49.7974,49.8352,18964.0
2021-02-01 13:45:00,52.71,52.85,52.69,52.85,14192.0,49.8163,49.9486,49.7974,49.9486,14192.0
2021-02-01 13:50:00,52.87,52.87,52.77,52.84,5275.0,49.9675,49.9675,49.873,49.9392,5275.0
2021-02-01 13:55:00,52.85,52.91,52.81,52.9,4006.0,49.9486,50.0053,49.9108,49.9959,4006.0
2021-02-01 14:00:00,52.89,52.94,52.76,52.77,9519.0,49.9864,50.0337,49.8635,49.873,9519.0
2021-02-01 14:05:00,52.76,52.97,52.59,52.93,10750.0,49.8635,50.062,49.7029,50.0242,10750.0
2021-02-01 14:10:00,52.93,52.95,52.87,52.93,9626.0,50.0242,50.0431,49.9675,50.0242,9626.0
2021-02-01 14:15:00,52.94,52.98,52.89,52.93,12325.0,50.0337,50.0715,49.9864,50.0242,12325.0
2021-02-01 14:20:00,52.94,53.06,52.93,53.06,8827.0,50.0337,50.1471,50.0242,50.1471,8827.0
2021-02-01 14:25:00,53.07,53.08,52.96,52.98,14398.0,50.1565,50.166,50.0526,50.0715,14398.0
2021-02-01 14:30:00,52.99,53.04,52.97,53.0,8194.0,50.0809,50.1282,50.062,50.0904,8194.0
2021-02-01 14:35:00,53.02,53.05,52.99,53.0,19663.0,50.1093,50.1376,50.0809,50.0904,19663.0
2021-02-01 14:40:00,53.03,53.04,53.0,53.0,10479.0,50.1187,50.1282,50.0904,50.0904,10479.0
2021-02-01 14:45:00,52.97,53.03,52.87,52.88,11360.0,50.062,50.1187,49.9675,49.977,11360.0
2021-02-01 14:50:00,52.89,53.02,52.89,52.99,5722.0,49.9864,50.1093,49.9864,50.0809,5722.0
2021-02-01 14:55:00,52.98,53.05,52.92,53.02,8275.0,50.0715,50.1376,50.0148,50.1093,8275.0
2021-02-01 15:00:00,53.01,53.15,53.01,53.08,15187.0,50.0998,50.2321,50.0998,50.166,15187.0
2021-02-01 15:05:00,53.06,53.19,53.01,53.18,19699.0,50.1471,50.2699,50.0998,50.2605,19699.0
2021-02-01 15:10:00,53.18,53.2,53.11,53.2,22098.0,50.2605,50.2794,50.1943,50.2794,22098.0
2021-02-01 15:15:00,53.21,53.28,53.21,53.24,23653.0,50.2888,50.355,50.2888,50.3172,23653.0
2021-02-01 15:20:00,53.24,53.32,53.19,53.24,25094.0,50.3172,50.3928,50.2699,50.3172,25094.0
2021-02-01 15:25:00,53.24,53.27,53.19,53.25,20189.0,50.3172,50.3455,50.2699,50.3266,20189.0
2021-02-01 15:30:00,53.24,53.24,53.14,53.18,30153.0,50.3172,50.3172,50.2227,50.2605,30153.0
2021-02-01 15:35:00,53.18,53.18,53.06,53.11,30775.0,50.2605,50.2605,50.1471,50.1943,30775.0
2021-02-01 15:40:00,53.12,53.13,53.02,53.13,42553.0,50.2038,50.2132,50.1093,50.2132,42553.0
2021-02-01 15:45:00,53.12,53.12,52.88,52.93,43581.0,50.2038,50.2038,49.977,50.0242,43581.0
2021-02-01 15:50:00,52.92,52.94,52.86,52.89,53575.0,50.0148,50.0337,49.9581,49.9864,53575.0
2021-02-01 15:55:00,52.89,53.18,52.81,53.03,297358.0,49.9864,50.2605,49.9108,50.1187,297358.0
2021-02-02 09:30:00,51.33,51.34,50.61,50.81,78213.0,48.5121,48.5215,47.8316,48.0206,78213.0
2021-02-02 09:35:00,50.78,50.8,50.47,50.56,50440.0,47.9922,48.0111,47.6993,47.7843,50440.0
2021-02-02 09:40:00,50.62,50.75,50.5,50.67,65152.0,47.841,47.9639,47.7276,47.8883,65152.0
2021-02-02 09:45:00,50.65,50.68,50.35,50.48,46309.0,47.8694,47.8977,47.5859,47.7087,46309.0
2021-02-02 09:50:00,50.39,50.42,50.23,50.26,48660.0,47.6237,47.652,47.4724,47.5008,48660.0
2021-02-02 09:55:00,50.22,50.59,50.16,50.55,26812.0,47.463,47.8127,47.4063,47.7749,26812.0
2021-02-02 10:00:00,50.57,50.67,50.48,50.57,17608.0,47.7938,47.8883,47.7087,47.7938,17608.0
2021-02-02 10:05:00,50.58,50.59,50.36,50.4,17844.0,47.8032,47.8127,47.5953,47.6331,17844.0
2021-02-02 10:10:00,50.43,50.44,50.25,50.29,17531.0,47.6615,47.6709,47.4913,47.5291,17531.0
2021-02-02 10:15:00,50.29,50.51,50.25,50.3,17088.0,47.5291,47.7371,47.4913,47.5386,17088.0
2021-02-02 10:20:00,50.28,50.32,50.21,50.23,16929.0,47.5197,47.5575,47.4535,47.4724,16929.0
2021-02-02 10:25:00,50.26,50.46,50.21,50.35,9621.0,47.5008,47.6898,47.4535,47.5859,9621.0
2021-02-02 10:30:00,50.33,50.48,50.3,50.48,9407.0,47.5669,47.7087,47.5386,47.7087,9407.0
2021-02-02 10:35:00,50.45,50.49,50.3,50.3,5665.0,47.6804,47.7182,47.5386,47.5386,5665.0
2021-02-02 10:40:00,50.31,50.36,50.19,50.23,15529.0,47.548,47.5953,47.4346,47.4724,15529.0
2021-02-02 10:45:00,50.26,50.45,50.15,50.43,17704.0,47.5008,47.6804,47.3968,47.6615,17704.0
2021-02-02 10:50:00,50.4,50.42,50.27,50.34,10609.0,47.6331,47.652,47.5102,47.5764,10609.0
2021-02-02 10:55:00,50.31,50.39,50.31,50.35,9816.0,47.548,47.6237,47.548,47.5859,9816.0
2021-02-02 11:00:00,50.35,50.4,50.28,50.34,18524.0,47.5859,47.6331,47.5197,47.5764,18524.0
2021-02-02 11:05:00,50.33,50.52,50.32,50.44,15077.0,47.5669,47.7465,47.5575,47.6709,15077.0
2021-02-02 11:10:00,50.46,50.62,50.42,50.59,17797.0,47.6898,47.841,47.652,47.8127,17797.0
2021-02-02 11:15:00,50.6,50.79,50.58,50.78,18846.0,47.8221,48.0017,47.8032,47.9922,18846.0
2021-02-02 11:20:00,50.84,50.91,50.78,50.78,8721.0,48.049,48.1151,47.9922,47.9922,8721.0
2021-02-02 11:25:00,50.82,50.87,50.77,50.78,11977.0,48.03,48.0773,47.9828,47.9922,11977.0
2021-02-02 11:30:00,50.77,50.81,50.58,50.58,10377.0,47.9828,48.0206,47.8032,47.8032,10377.0
2021-02-02 11:35:00,50.57,50.69,50.54,50.69,12917.0,47.7938,47.9072,47.7654,47.9072,12917.0
2021-02-02 11:40:00,50.69,50.75,50.67,50.72,7731.0,47.9072,47.9639,47.8883,47.9355,7731.0
2021-02-02 11:45:00,50.75,50.79,50.66,50.72,7855.0,47.9639,48.0017,47.8788,47.9355,7855.0
2021-02-02 11:50:00,50.72,50.78,50.68,50.69,6958.0,47.9355,47.9922,47.8977,47.9072,6958.0
2021-02-02 11:55:00,50.68,50.79,50.68,50.77,3041.0,47.8977,48.0017,47.8977,47.9828,3041.0
2021-02-02 12:00:00,50.76,50.92,50.76,50.88,5388.0,47.9733,48.1246,47.9733,48.0868,5388.0
2021-02-02 12:05:00,50.89,50.89,50.73,50.73,7264.0,48.0962,48.0962,47.945,47.945,7264.0
2021-02-02 12:10:00,50.76,50.76,50.57,50.57,5559.0,47.9733,47.9733,47.7938,47.7938,5559.0
2021-02-02 12:15:00,50.58,50.6,50.49,50.53,11336.0,47.8032,47.8221,47.7182,47.756,11336.0
2021-02-02 12:20:00,50.53,50.7,50.5,50.56,18687.0,47.756,47.9166,47.7276,47.7843,18687.0
2021-02-02 12:25:00,50.56,50.64,50.55,50.63,3396.0,47.7843,47.8599,47.7749,47.8505,3396.0
2021-02-02 12:30:00,50.59,50.69,50.52,50.65,24015.0,47.8127,47.9072,47.7465,47.8694,24015.0
2021-02-02 12:35:00,50.63,50.64,50.55,50.56,61702.0,47.8505,47.8599,47.7749,47.7843,61702.0
2021-02-02 12:40:00,50.55,50.6,50.53,50.6,4196.0,47.7749,47.8221,47.756,47.8221,4196.0
2021-02-02 12:45:00,50.59,50.6,50.47,50.49,13883.0,47.8127,47.8221,47.6993,47.7182,13883.0
2021-02-02 12:50:00,50.48,50.49,50.41,50.41,7898.0,47.7087,47.7182,47.6426,47.6426,7898.0
2021-02-02 12:55:00,50.38,50.42,50.37,50.39,13963.0,47.6142,47.652,47.6048,47.6237,13963.0
2021-02-02 13:00:00,50.41,50.44,50.39,50.4,12103.0,47.6426,47.6709,47.6237,47.6331,12103.0
2021-02-02 13:05:00,50.41,50.41,50.26,50.29,10236.0,47.6426,47.6426,47.5008,47.5291,10236.0
2021-02-02 13:10:00,50.33,50.37,50.28,50.36,5347.0,47.5669,47.6048,47.5197,47.5953,5347.0
2021-02-02 13:15:00,50.34,50.34,50.24,50.26,4407.0,47.5764,47.5764,47.4819,47.5008,4407.0
2021-02-02 13:20:00,50.28,50.31,50.24,50.25,4243.0,47.5197,47.548,47.4819,47.4913,4243.0
2021-02-02 13:25:00,50.26,50.3,50.23,50.28,6113.0,47.5008,47.5386,47.4724,47.5197,6113.0
2021-02-02 13:30:00,50.28,50.29,50.25,50.28,3188.0,47.5197,47.5291,47.4913,47.5197,3188.0
2021-02-02 13:35:00,50.26,50.44,50.26,50.42,5250.0,47.5008,47.6709,47.5008,47.652,5250.0
2021-02-02 13:40:00,50.4,50.43,50.38,50.41,3338.0,47.6331,47.6615,47.6142,47.6426,3338.0
2021-02-02 13:45:00,50.41,50.43,50.37,50.39,4947.0,47.6426,47.6615,47.6048,47.6237,4947.0
2021-02-02 13:50:00,50.38,50.4,50.32,50.32,3270.0,47.6142,47.6331,47.5575,47.5575,3270.0
2021-02-02 13:55:00,50.32,50.42,50.32,50.36,4356.0,47.5575,47.652,47.5575,47.5953,4356.0
2021-02-02 14:00:00,50.39,50.39,50.34,50.35,2579.0,47.6237,47.6237,47.5764,47.5859,2579.0
2021-02-02 14:05:00,50.36,50.37,50.31,50.32,4393.0,47.5953,47.6048,47.548,47.5575,4393.0
2021-02-02 14:10:00,50.34,50.34,50.27,50.33,3780.0,47.5764,47.5764,47.5102,47.5669,3780.0
2021-02-02 14:15:00,50.34,50.35,50.31,50.32,11981.0,47.5764,47.5859,47.548,47.5575,11981.0
2021-02-02 14:20:00,50.33,50.37,50.29,50.32,5827.0,47.5669,47.6048,47.5291,47.5575,5827.0
2021-02-02 14:25:00,50.32,50.34,50.28,50.34,11363.0,47.5575,47.5764,47.5197,47.5764,11363.0
2021-02-02 14:30:00,50.34,50.36,50.3,50.35,10431.0,47.5764,47.5953,47.5386,47.5859,10431.0
2021-02-02 14:35:00,50.35,50.36,50.31,50.31,12581.0,47.5859,47.5953,47.548,47.548,12581.0
2021-02-02 14:40:00,50.33,50.34,50.3,50.3,4170.0,47.5669,47.5764,47.5386,47.5386,4170.0
2021-02-02 14:45:00,50.31,50.31,50.28,50.29,4434.0,47.548,47.548,47.5197,47.5291,4434.0
2021-02-02 14:50:00,50.29,50.29,50.25,50.28,8597.0,47.5291,47.5291,47.4913,47.5197,8597.0
2021-02-02 14:55:00,50.28,50.37,50.28,50.33,7537.0,47.5197,47.6048,47.5197,47.5669,7537.0
2021-02-02 15:00:00,50.33,50.35,50.26,50.26,3039.0,47.5669,47.5859,47.5008,47.5008,3039.0
2021-02-02 15:05:00,50.26,50.27,50.21,50.21,13430.0,47.5008,47.5102,47.4535,47.4535,13430.0
2021-02-02 15:10:00,50.21,50.24,50.13,50.14,27196.0,47.4535,47.4819,47.3779,47.3874,27196.0
2021-02-02 15:15:00,50.15,50.15,50.08,50.08,10514.0,47.3968,47.3968,47.3307,47.3307,10514.0
2021-02-02 15:20:00,50.08,50.1,50.06,50.09,11271.0,47.3307,47.3496,47.3118,47.3401,11271.0
2021-02-02 15:25:00,50.09,50.14,50.09,50.11,9428.0,47.3401,47.3874,47.3401,47.359,9428.0
2021-02-02 15:30:00,50.11,50.15,50.08,50.12,22157.0,47.359,47.3968,47.3307,47.3685,22157.0
2021-02-02 15:35:00,50.11,50.15,50.08,50.13,14487.0,47.359,47.3968,47.3307,47.3779,14487.0
2021-02-02 15:40:00,50.14,50.19,50.14,50.19,17163.0,47.3874,47.4346,47.3874,47.4346,17163.0
2021-02-02 15:45:00,50.19,50.29,50.19,50.29,32133.0,47.4346,47.5291,47.4346,47.5291,32133.0
2021-02-02 15:50:00,50.3,50.38,50.28,50.34,33737.0,47.5386,47.6142,47.5197,47.5764,33737.0
2021-02-02 15:55:00,50.34,50.39,50.18,50.18,177074.0,47.5764,47.6237,47.4252,47.4252,177074.0
2021-02-03 09:30:00,50.55,50.86,50.35,50.83,75086.0,47.7749,48.0679,47.5859,48.0395,75086.0
2021-02-03 09:35:00,50.79,50.85,50.49,50.51,13432.0,48.0017,48.0584,47.7182,47.7371,13432.0
2021-02-03 09:40:00,50.49,50.64,50.49,50.58,17471.0,47.7182,47.8599,47.7182,47.8032,17471.0
2021-02-03 09:45:00,50.59,50.62,50.4,50.49,17527.0,47.8127,47.841,47.6331,47.7182,17527.0
2021-02-03 09:50:00,50.52,50.69,50.52,50.6,9937.0,47.7465,47.9072,47.7465,47.8221,9937.0
2021-02-03 09:55:00,50.54,50.74,50.54,50.62,9411.0,47.7654,47.9544,47.7654,47.841,9411.0
2021-02-03 10:00:00,50.62,50.66,50.5,50.53,17807.0,47.841,47.8788,47.7276,47.756,17807.0
2021-02-03 10:05:00,50.53,50.55,50.39,50.39,6789.0,47.756,47.7749,47.6237,47.6237,6789.0
2021-02-03 10:10:00,50.35,50.35,50.28,50.3,6414.0,47.5859,47.5859,47.5197,47.5386,6414.0
2021-02-03 10:15:00,50.32,50.39,50.25,50.25,7192.0,47.5575,47.6237,47.4913,47.4913,7192.0
2021-02-03 10:20:00,50.29,50.29,50.12,50.2,3085.0,47.5291,47.5291,47.3685,47.4441,3085.0
2021-02-03 10:25:00,50.17,50.28,50.1,50.2,3500.0,47.4157,47.5197,47.3496,47.4441,3500.0
2021-02-03 10:30:00,50.16,50.38,50.15,50.34,7040.0,47.4063,47.6142,47.3968,47.5764,7040.0
2021-02-03 10:35:00,50.34,50.42,50.34,50.35,5899.0,47.5764,47.652,47.5764,47.5859,5899.0
2021-02-03 10:40:00,50.33,50.35,50.27,50.27,5975.0,47.5669,47.5859,47.5102,47.5102,5975.0
2021-02-03 10:45:00,50.33,50.34,50.23,50.32,2700.0,47.5669,47.5764,47.4724,47.5575,2700.0
2021-02-03 10:50:00,50.26,50.34,50.24,50.32,10214.0,47.5008,47.5764,47.4819,47.5575,10214.0
2021-02-03 10:55:00,50.38,50.47,50.36,50.45,12717.0,47.6142,47.6993,47.5953,47.6804,12717.0
2021-02-03 11:00:00,50.46,50.57,50.45,50.54,5657.0,47.6898,47.7938,47.6804,47.7654,5657.0
2021-02-03 11:05:00,50.54,50.6,50.52,50.59,6165.0,47.7654,47.8221,47.7465,47.8127,6165.0
2021-02-03 11:10:00,50.6,50.6,50.52,50.52,6868.0,47.8221,47.8221,47.7465,47.7465,6868.0
2021-02-03 11:15:00,50.53,50.53,50.41,50.43,3564.0,47.756,47.756,47.6426,47.6615,3564.0
2021-02-03 11:20:00,50.44,50.51,50.44,50.49,3181.0,47.6709,47.7371,47.6709,47.7182,3181.0
2021-02-03 11:25:00,50.49,50.55,50.48,50.48,5100.0,47.7182,47.7749,47.7087,47.7087,5100.0
2021-02-03 11:30:00,50.52,50.66,50.52,50.65,11172.0,47.7465,47.8788,47.7465,47.8694,11172.0
2021-02-03 11:35:00,50.67,50.71,50.65,50.69,3500.0,47.8883,47.9261,47.8694,47.9072,3500.0
2021-02-03 11:40:00,50.68,50.7,50.65,50.67,5834.0,47.8977,47.9166,47.8694,47.8883,5834.0
2021-02-03 11:45:00,50.68,50.7,50.64,50.68,1829.0,47.8977,47.9166,47.8599,47.8977,1829.0
2021-02-03 11:50:00,50.63,50.68,50.63,50.68,1100.0,47.8505,47.8977,47.8505,47.8977,1100.0
2021-02-03 11:55:00,50.68,50.68,50.62,50.62,2800.0,47.8977,47.8977,47.841,47.841,2800.0
2021-02-03 12:00:00,50.64,50.7,50.64,50.69,3081.0,47.8599,47.9166,47.8599,47.9072,3081.0
2021-02-03 12:05:00,50.61,50.61,50.56,50.56,2931.0,47.8316,47.8316,47.7843,47.7843,2931.0
2021-02-03 12:10:00,50.55,50.6,50.53,50.59,1360.0,47.7749,47.8221,47.756,47.8127,1360.0
2021-02-03 12:15:00,50.56,50.59,50.56,50.58,2300.0,47.7843,47.8127,47.7843,47.8032,2300.0
2021-02-03 12:20:00,50.56,50.61,50.56,50.61,2640.0,47.7843,47.8316,47.7843,47.8316,2640.0
2021-02-03 12:25:00,50.62,50.62,50.62,50.62,600.0,47.841,47.841,47.841,47.841,600.0
2021-02-03 12:30:00,50.61,50.62,50.59,50.62,1632.0,47.8316,47.841,47.8127,47.841,1632.0
2021-02-03 12:35:00,50.54,50.54,50.47,50.47,3500.0,47.7654,47.7654,47.6993,47.6993,3500.0
2021-02-03 12:40:00,50.48,50.54,50.48,50.54,600.0,47.7087,47.7654,47.7087,47.7654,600.0
2021-02-03 12:45:00,50.59,50.6,50.59,50.59,1186.0,47.8127,47.8221,47.8127,47.8127,1186.0
2021-02-03 12:50:00,50.59,50.6,50.57,50.57,937.0,47.8127,47.8221,47.7938,47.7938,937.0
2021-02-03 12:55:00,50.56,50.59,50.56,50.58,500.0,47.7843,47.8127,47.7843,47.8032,500.0
2021-02-03 13:00:00,50.54,50.54,50.49,50.49,700.0,47.7654,47.7654,47.7182,47.7182,700.0
2021-02-03 13:05:00,50.5,50.53,50.48,50.48,4042.0,47.7276,47.756,47.7087,47.7087,4042.0
2021-02-03 13:10:00,50.48,50.5,50.48,50.5,700.0,47.7087,47.7276,47.7087,47.7276,700.0
2021-02-03 13:15:00,50.5,50.5,50.47,50.49,700.0,47.7276,47.7276,47.6993,47.7182,700.0
2021-02-03 13:20:00,50.43,50.45,50.43,50.45,1603.0,47.6615,47.6804,47.6615,47.6804,1603.0
2021-02-03 13:25:00,50.43,50.45,50.41,50.41,2386.0,47.6615,47.6804,47.6426,47.6426,2386.0
2021-02-03 13:30:00,50.43,50.43,50.35,50.37,4658.0,47.6615,47.6615,47.5859,47.6048,4658.0
2021-02-03 13:35:00,50.43,50.52,50.43,50.52,1200.0,47.6615,47.7465,47.6615,47.7465,1200.0
2021-02-03 13:40:00,50.52,50.58,50.52,50.52,2876.0,47.7465,47.8032,47.7465,47.7465,2876.0
2021-02-03 13:45:00,50.52,50.53,50.51,50.52,4336.0,47.7465,47.756,47.7371,47.7465,4336.0
2021-02-03 13:50:00,50.52,50.52,50.45,50.45,8061.0,47.7465,47.7465,47.6804,47.6804,8061.0
2021-02-03 13:55:00,50.44,50.44,50.43,50.43,3400.0,47.6709,47.6709,47.6615,47.6615,3400.0
2021-02-03 14:00:00,50.43,50.46,50.43,50.45,5974.0,47.6615,47.6898,47.6615,47.6804,5974.0
2021-02-03 14:05:00,50.44,50.44,50.4,50.42,2275.0,47.6709,47.6709,47.6331,47.652,2275.0
2021-02-03 14:10:00,50.43,50.43,50.42,50.43,2080.0,47.6615,47.6615,47.652,47.6615,2080.0
2021-02-03 14:15:00,50.44,50.44,50.4,50.41,700.0,47.6709,47.6709,47.6331,47.6426,700.0
2021-02-03 14:20:00,50.42,50.46,50.41,50.46,1872.0,47.652,47.6898,47.6426,47.6898,1872.0
2021-02-03 14:25:00,50.43,50.44,50.42,50.42,700.0,47.6615,47.6709,47.652,47.652,700.0
2021-02-03 14:30:00,50.44,50.45,50.41,50.42,2612.0,47.6709,47.6804,47.6426,47.652,2612.0
2021-02-03 14:35:00,50.44,50.46,50.4,50.4,8543.0,47.6709,47.6898,47.6331,47.6331,8543.0
2021-02-03 14:40:00,50.4,50.42,50.37,50.42,2221.0,47.6331,47.652,47.6048,47.652,2221.0
2021-02-03 14:45:00,50.4,50.41,50.38,50.38,1900.0,47.6331,47.6426,47.6142,47.6142,1900.0
2021-02-03 14:50:00,50.38,50.4,50.37,50.38,1400.0,47.6142,47.6331,47.6048,47.6142,1400.0
2021-02-03 14:55:00,50.38,50.38,50.36,50.37,3015.0,47.6142,47.6142,47.5953,47.6048,3015.0
2021-02-03 15:00:00,50.35,50.38,50.35,50.38,2903.0,47.5859,47.6142,47.5859,47.6142,2903.0
2021-02-03 15:05:00,50.39,50.39,50.36,50.36,2780.0,47.6237,47.6237,47.5953,47.5953,2780.0
2021-02-03 15:10:00,50.35,50.35,50.28,50.33,4680.0,47.5859,47.5859,47.5197,47.5669,4680.0
2021-02-03 15:15:00,50.33,50.33,50.28,50.32,2500.0,47.5669,47.5669,47.5197,47.5575,2500.0
2021-02-03 15:20:00,50.29,50.29,50.25,50.25,2191.0,47.5291,47.5291,47.4913,47.4913,2191.0
2021-02-03 15:25:00,50.24,50.26,50.21,50.21,4937.0,47.4819,47.5008,47.4535,47.4535,4937.0
2021-02-03 15:30:00,50.21,50.25,50.21,50.25,3910.0,47.4535,47.4913,47.4535,47.4913,3910.0
2021-02-03 15:35:00,50.26,50.28,50.25,50.28,1250.0,47.5008,47.5197,47.4913,47.5197,1250.0
2021-02-03 15:40:00,50.29,50.38,50.29,50.38,6993.0,47.5291,47.6142,47.5291,47.6142,6993.0
2021-02-03 15:45:00,50.39,50.41,50.39,50.39,7416.0,47.6237,47.6426,47.6237,47.6237,7416.0
2021-02-03 15:50:00,50.38,50.43,50.37,50.43,5099.0,47.6142,47.6615,47.6048,47.6615,5099.0
2021-02-03 15:55:00,50.41,50.47,50.4,50.43,21655.0,47.6426,47.6993,47.6331,47.6615,21655.0
2021-02-04 09:30:00,48.8,48.91,48.28,48.73,192339.0,46.1209,46.2249,45.6295,46.0548,192339.0
2021-02-04 09:35:00,48.76,48.95,48.6,48.68,54447.0,46.0831,46.2627,45.9319,46.0075,54447.0
2021-02-04 09:40:00,48.66,48.66,48.43,48.5,47990.0,45.9886,45.9886,45.7713,45.8374,47990.0
2021-02-04 09:45:00,48.51,48.78,48.44,48.78,24535.0,45.8469,46.102,45.7807,46.102,24535.0
2021-02-04 09:50:00,48.82,48.87,48.62,48.65,10195.0,46.1398,46.1871,45.9508,45.9792,10195.0
2021-02-04 09:55:00,48.65,48.72,48.6,48.65,9547.0,45.9792,46.0453,45.9319,45.9792,9547.0
2021-02-04 10:00:00,48.64,49.0,48.59,49.0,32475.0,45.9697,46.31,45.9225,46.31,32475.0
2021-02-04 10:05:00,49.05,49.18,49.01,49.15,18989.0,46.3572,46.4801,46.3194,46.4517,18989.0
2021-02-04 10:10:00,49.13,49.24,49.09,49.16,5844.0,46.4328,46.5368,46.395,46.4612,5844.0
2021-02-04 10:15:00,49.18,49.28,48.99,49.02,7803.0,46.4801,46.5746,46.3005,46.3289,7803.0
2021-02-04 10:20:00,49.02,49.02,48.81,48.81,12530.0,46.3289,46.3289,46.1304,46.1304,12530.0
2021-02-04 10:25:00,48.8,48.82,48.67,48.82,10050.0,46.1209,46.1398,45.9981,46.1398,10050.0
2021-02-04 10:30:00,48.81,48.81,48.69,48.8,11657.0,46.1304,46.1304,46.017,46.1209,11657.0
2021-02-04 10:35:00,48.84,48.92,48.83,48.88,7706.0,46.1587,46.2344,46.1493,46.1966,7706.0
2021-02-04 10:40:00,48.87,48.89,48.77,48.84,7943.0,46.1871,46.206,46.0926,46.1587,7943.0
2021-02-04 10:45:00,48.84,48.84,48.69,48.72,12227.0,46.1587,46.1587,46.017,46.0453,12227.0
2021-02-04 10:50:00,48.72,48.75,48.65,48.75,8407.0,46.0453,46.0737,45.9792,46.0737,8407.0
2021-02-04 10:55:00,48.74,48.74,48.64,48.69,13601.0,46.0642,46.0642,45.9697,46.017,13601.0
2021-02-04 11:00:00,48.68,48.69,48.63,48.68,13437.0,46.0075,46.017,45.9603,46.0075,13437.0
2021-02-04 11:05:00,48.69,48.74,48.67,48.71,8970.0,46.017,46.0642,45.9981,46.0359,8970.0
2021-02-04 11:10:00,48.7,48.74,48.66,48.7,4965.0,46.0264,46.0642,45.9886,46.0264,4965.0
2021-02-04 11:15:00,48.74,48.74,48.59,48.6,23720.0,46.0642,46.0642,45.9225,45.9319,23720.0
2021-02-04 11:20:00,48.61,48.72,48.6,48.67,6104.0,45.9414,46.0453,45.9319,45.9981,6104.0
2021-02-04 11:25:00,48.67,48.68,48.63,48.65,3752.0,45.9981,46.0075,45.9603,45.9792,3752.0
2021-02-04 11:30:00,48.66,48.76,48.66,48.74,7261.0,45.9886,46.0831,45.9886,46.0642,7261.0
2021-02-04 11:35:00,48.73,48.79,48.72,48.79,11334.0,46.0548,46.1115,46.0453,46.1115,11334.0
2021-02-04 11:40:00,48.78,48.9,48.78,48.81,10443.0,46.102,46.2155,46.102,46.1304,10443.0
2021-02-04 11:45:00,48.82,48.94,48.8,48.94,4713.0,46.1398,46.2533,46.1209,46.2533,4713.0
2021-02-04 11:50:00,48.94,48.99,48.93,48.95,5193.0,46.2533,46.3005,46.2438,46.2627,5193.0
2021-02-04 11:55:00,48.94,48.94,48.86,48.88,3754.0,46.2533,46.2533,46.1777,46.1966,3754.0
2021-02-04 12:00:00,48.89,48.91,48.82,48.86,4685.0,46.206,46.2249,46.1398,46.1777,4685.0
2021-02-04 12:05:00,48.86,48.91,48.84,48.89,4993.0,46.1777,46.2249,46.1587,46.206,4993.0
2021-02-04 12:10:00,48.89,48.91,48.83,48.83,7674.0,46.206,46.2249,46.1493,46.1493,7674.0
2021-02-04 12:15:00,48.84,48.85,48.79,48.81,11815.0,46.1587,46.1682,46.1115,46.1304,11815.0
2021-02-04 12:20:00,48.81,48.82,48.76,48.77,5227.0,46.1304,46.1398,46.0831,46.0926,5227.0
2021-02-04 12:25:00,48.77,48.8,48.75,48.76,8719.0,46.0926,46.1209,46.0737,46.0831,8719.0
2021-02-04 12:30:00,48.76,48.83,48.76,48.81,4538.0,46.0831,46.1493,46.0831,46.1304,4538.0
2021-02-04 12:35:00,48.8,48.84,48.76,48.76,3858.0,46.1209,46.1587,46.0831,46.0831,3858.0
2021-02-04 12:40:00,48.77,48.77,48.72,48.74,8061.0,46.0926,46.0926,46.0453,46.0642,8061.0
2021-02-04 12:45:00,48.74,48.77,48.74,48.76,3717.0,46.0642,46.0926,46.0642,46.0831,3717.0
2021-02-04 12:50:00,48.76,48.77,48.73,48.74,3199.0,46.0831,46.0926,46.0548,46.0642,3199.0
2021-02-04 12:55:00,48.74,48.95,48.74,48.94,8865.0,46.0642,46.2627,46.0642,46.2533,8865.0
2021-02-04 13:00:00,48.91,49.01,48.9,49.01,4457.0,46.2249,46.3194,46.2155,46.3194,4457.0
2021-02-04 13:05:00,49.01,49.05,48.96,49.02,6243.0,46.3194,46.3572,46.2722,46.3289,6243.0
2021-02-04 13:10:00,49.02,49.02,48.96,49.01,5042.0,46.3289,46.3289,46.2722,46.3194,5042.0
2021-02-04 13:15:00,48.99,49.02,48.94,48.97,7018.0,46.3005,46.3289,46.2533,46.2816,7018.0
2021-02-04 13:20:00,48.98,49.08,48.98,49.08,5412.0,46.2911,46.3856,46.2911,46.3856,5412.0
2021-02-04 13:25:00,49.07,49.17,49.07,49.17,7430.0,46.3761,46.4706,46.3761,46.4706,7430.0
2021-02-04 13:30:00,49.19,49.23,49.18,49.23,16322.0,46.4895,46.5273,46.4801,46.5273,16322.0
2021-02-04 13:35:00,49.22,49.24,49.18,49.23,5727.0,46.5179,46.5368,46.4801,46.5273,5727.0
2021-02-04 13:40:00,49.24,49.26,49.19,49.23,4625.0,46.5368,46.5557,46.4895,46.5273,4625.0
2021-02-04 13:45:00,49.23,49.24,49.15,49.21,5055.0,46.5273,46.5368,46.4517,46.5084,5055.0
2021-02-04 13:50:00,49.21,49.32,49.2,49.3,15529.0,46.5084,46.6124,46.499,46.5935,15529.0
2021-02-04 13:55:00,49.3,49.31,49.22,49.22,5812.0,46.5935,46.6029,46.5179,46.5179,5812.0
2021-02-04 14:00:00,49.2,49.25,49.17,49.18,6191.0,46.499,46.5462,46.4706,46.4801,6191.0
2021-02-04 14:05:00,49.2,49.21,49.15,49.17,7378.0,46.499,46.5084,46.4517,46.4706,7378.0
2021-02-04 14:10:00,49.13,49.14,49.07,49.12,3048.0,46.4328,46.4423,46.3761,46.4234,3048.0
2021-02-04 14:15:00,49.1,49.13,49.07,49.09,2727.0,46.4045,46.4328,46.3761,46.395,2727.0
2021-02-04 14:20:00,49.09,49.13,49.08,49.08,8309.0,46.395,46.4328,46.3856,46.3856,8309.0
2021-02-04 14:25:00,49.08,49.11,49.08,49.1,3109.0,46.3856,46.4139,46.3856,46.4045,3109.0
2021-02-04 14:30:00,49.09,49.13,49.08,49.09,5759.0,46.395,46.4328,46.3856,46.395,5759.0
2021-02-04 14:35:00,49.07,49.3,49.07,49.26,7859.0,46.3761,46.5935,46.3761,46.5557,7859.0
2021-02-04 14:40:00,49.27,49.28,49.24,49.25,4995.0,46.5651,46.5746,46.5368,46.5462,4995.0
2021-02-04 14:45:00,49.24,49.38,49.23,49.36,9844.0,46.5368,46.6691,46.5273,46.6502,9844.0
2021-02-04 14:50:00,49.37,49.47,49.35,49.45,21667.0,46.6597,46.7542,46.6408,46.7353,21667.0
2021-02-04 14:55:00,49.46,49.48,49.41,49.44,11877.0,46.7447,46.7636,46.6975,46.7258,11877.0
2021-02-04 15:00:00,49.42,49.46,49.41,49.44,10438.0,46.7069,46.7447,46.6975,46.7258,10438.0
2021-02-04 15:05:00,49.44,49.46,49.38,49.38,5555.0,46.7258,46.7447,46.6691,46.6691,5555.0
2021-02-04 15:10:00,49.37,49.42,49.36,49.37,11373.0,46.6597,46.7069,46.6502,46.6597,11373.0
2021-02-04 15:15:00,49.36,49.42,49.35,49.35,18384.0,46.6502,46.7069,46.6408,46.6408,18384.0
2021-02-04 15:20:00,49.35,49.37,49.31,49.32,13845.0,46.6408,46.6597,46.6029,46.6124,13845.0
2021-02-04 15:25:00,49.33,49.41,49.33,49.41,14089.0,46.6218,46.6975,46.6218,46.6975,14089.0
2021-02-04 15:30:00,49.41,49.42,49.34,49.34,13981.0,46.6975,46.7069,46.6313,46.6313,13981.0
2021-02-04 15:35:00,49.35,49.37,49.28,49.3,23916.0,46.6408,46.6597,46.5746,46.5935,23916.0
2021-02-04 15:40:00,49.31,49.41,49.29,49.39,48665.0,46.6029,46.6975,46.584,46.6786,48665.0
2021-02-04 15:45:00,49.38,49.44,49.37,49.44,25231.0,46.6691,46.7258,46.6597,46.7258,25231.0
2021-02-04 15:50:00,49.45,49.51,49.44,49.51,32816.0,46.7353,46.792,46.7258,46.792,32816.0
2021-02-04 15:55:00,49.51,49.51,49.3,49.4,99353.0,46.792,46.792,46.5935,46.688,99353.0
2021-02-05 09:30:00,49.91,49.94,49.59,49.63,66813.0,47.17,47.1984,46.8676,46.9054,66813.0
2021-02-05 09:35:00,49.6,49.89,49.51,49.77,37316.0,46.877,47.1511,46.792,47.0377,37316.0
2021-02-05 09:40:00,49.76,49.86,49.66,49.8,15040.0,47.0282,47.1228,46.9337,47.066,15040.0
2021-02-05 09:45:00,49.86,49.92,49.6,49.66,12891.0,47.1228,47.1795,46.877,46.9337,12891.0
2021-02-05 09:50:00,49.73,49.79,49.73,49.76,7450.0,46.9999,47.0566,46.9999,47.0282,7450.0
2021-02-05 09:55:00,49.75,49.75,49.55,49.72,11100.0,47.0188,47.0188,46.8298,46.9904,11100.0
2021-02-05 10:00:00,49.72,49.74,49.53,49.64,6716.0,46.9904,47.0093,46.8109,46.9148,6716.0
2021-02-05 10:05:00,49.6,49.76,49.58,49.7,7820.0,46.877,47.0282,46.8581,46.9715,7820.0
2021-02-05 10:10:00,49.69,49.72,49.5,49.5,22008.0,46.9621,46.9904,46.7825,46.7825,22008.0
2021-02-05 10:15:00,49.49,49.53,49.43,49.52,13255.0,46.7731,46.8109,46.7164,46.8014,13255.0
2021-02-05 10:20:00,49.54,49.54,49.43,49.48,10717.0,46.8203,46.8203,46.7164,46.7636,10717.0
2021-02-05 10:25:00,49.52,49.64,49.52,49.61,10161.0,46.8014,46.9148,46.8014,46.8865,10161.0
2021-02-05 10:30:00,49.64,49.75,49.64,49.75,9311.0,46.9148,47.0188,46.9148,47.0188,9311.0
2021-02-05 10:35:00,49.7,49.74,49.65,49.7,2953.0,46.9715,47.0093,46.9243,46.9715,2953.0
2021-02-05 10:40:00,49.69,49.79,49.67,49.79,5539.0,46.9621,47.0566,46.9432,47.0566,5539.0
2021-02-05 10:45:00,49.8,49.9,49.79,49.9,10982.0,47.066,47.1606,47.0566,47.1606,10982.0
2021-02-05 10:50:00,49.83,49.83,49.68,49.78,5364.0,47.0944,47.0944,46.9526,47.0471,5364.0
2021-02-05 10:55:00,49.79,49.9,49.79,49.88,4458.0,47.0566,47.1606,47.0566,47.1417,4458.0
2021-02-05 11:00:00,49.87,50.04,49.87,50.01,22783.0,47.1322,47.2929,47.1322,47.2645,22783.0
2021-02-05 11:05:00,50.02,50.02,49.94,50.0,4625.0,47.274,47.274,47.1984,47.2551,4625.0
2021-02-05 11:10:00,50.0,50.06,49.97,50.03,14066.0,47.2551,47.3118,47.2267,47.2834,14066.0
2021-02-05 11:15:00,50.01,50.04,49.96,50.0,5891.0,47.2645,47.2929,47.2173,47.2551,5891.0
2021-02-05 11:20:00,50.01,50.18,50.01,50.18,10280.0,47.2645,47.4252,47.2645,47.4252,10280.0
2021-02-05 11:25:00,50.18,50.18,50.08,50.1,4354.0,47.4252,47.4252,47.3307,47.3496,4354.0
2021-02-05 11:30:00,50.12,50.12,50.03,50.1,6847.0,47.3685,47.3685,47.2834,47.3496,6847.0
2021-02-05 11:35:00,50.12,50.12,49.96,50.06,4586.0,47.3685,47.3685,47.2173,47.3118,4586.0
2021-02-05 11:40:00,50.08,50.08,50.05,50.07,1776.0,47.3307,47.3307,47.3023,47.3212,1776.0
2021-02-05 11:45:00,50.08,50.13,50.05,50.1,7974.0,47.3307,47.3779,47.3023,47.3496,7974.0
2021-02-05 11:50:00,50.1,50.16,50.1,50.16,3391.0,47.3496,47.4063,47.3496,47.4063,3391.0
2021-02-05 11:55:00,50.2,50.29,50.2,50.23,4955.0,47.4441,47.5291,47.4441,47.4724,4955.0
2021-02-05 12:00:00,50.25,50.33,50.19,50.33,1983.0,47.4913,47.5669,47.4346,47.5669,1983.0
2021-02-05 12:05:00,50.34,50.43,50.31,50.39,8644.0,47.5764,47.6615,47.548,47.6237,8644.0
2021-02-05 12:10:00,50.39,50.4,50.35,50.38,2728.0,47.6237,47.6331,47.5859,47.6142,2728.0
2021-02-05 12:15:00,50.4,50.43,50.31,50.34,3024.0,47.6331,47.6615,47.548,47.5764,3024.0
2021-02-05 12:20:00,50.35,50.42,50.34,50.41,2555.0,47.5859,47.652,47.5764,47.6426,2555.0
2021-02-05 12:25:00,50.42,50.42,50.34,50.37,4317.0,47.652,47.652,47.5764,47.6048,4317.0
2021-02-05 12:30:00,50.36,50.36,50.23,50.26,5625.0,47.5953,47.5953,47.4724,47.5008,5625.0
2021-02-05 12:35:00,50.26,50.27,50.22,50.26,4303.0,47.5008,47.5102,47.463,47.5008,4303.0
2021-02-05 12:40:00,50.29,50.34,50.28,50.34,2331.0,47.5291,47.5764,47.5197,47.5764,2331.0
2021-02-05 12:45:00,50.37,50.37,50.34,50.36,2934.0,47.6048,47.6048,47.5764,47.5953,2934.0
2021-02-05 12:50:00,50.36,50.41,50.35,50.36,4278.0,47.5953,47.6426,47.5859,47.5953,4278.0
2021-02-05 12:55:00,50.38,50.45,50.37,50.41,6418.0,47.6142,47.6804,47.6048,47.6426,6418.0
2021-02-05 13:00:00,50.4,50.44,50.35,50.44,4460.0,47.6331,47.6709,47.5859,47.6709,4460.0
2021-02-05 13:05:00,50.45,50.53,50.44,50.53,13816.0,47.6804,47.756,47.6709,47.756,13816.0
2021-02-05 13:10:00,50.53,50.53,50.47,50.47,4876.0,47.756,47.756,47.6993,47.6993,4876.0
2021-02-05 13:15:00,50.47,50.49,50.45,50.47,6081.0,47.6993,47.7182,47.6804,47.6993,6081.0
2021-02-05 13:20:00,50.48,50.52,50.47,50.47,8825.0,47.7087,47.7465,47.6993,47.6993,8825.0
2021-02-05 13:25:00,50.47,50.5,50.43,50.48,3246.0,47.6993,47.7276,47.6615,47.7087,3246.0
2021-02-05 13:30:00,50.47,50.51,50.44,50.44,3184.0,47.6993,47.7371,47.6709,47.6709,3184.0
2021-02-05 13:35:00,50.45,50.48,50.44,50.44,1908.0,47.6804,47.7087,47.6709,47.6709,1908.0
2021-02-05 13:40:00,50.43,50.43,50.33,50.33,2928.0,47.6615,47.6615,47.5669,47.5669,2928.0
2021-02-05 13:45:00,50.32,50.38,50.29,50.31,12846.0,47.5575,47.6142,47.5291,47.548,12846.0
2021-02-05 13:50:00,50.31,50.31,50.22,50.25,20042.0,47.548,47.548,47.463,47.4913,20042.0
2021-02-05 13:55:00,50.24,50.27,50.19,50.24,10584.0,47.4819,47.5102,47.4346,47.4819,10584.0
2021-02-05 14:00:00,50.26,50.3,50.26,50.29,8612.0,47.5008,47.5386,47.5008,47.5291,8612.0
2021-02-05 14:05:00,50.29,50.34,50.28,50.32,8251.0,47.5291,47.5764,47.5197,47.5575,8251.0
2021-02-05 14:10:00,50.33,50.42,50.33,50.38,5677.0,47.5669,47.652,47.5669,47.6142,5677.0
2021-02-05 14:15:00,50.38,50.44,50.37,50.4,9052.0,47.6142,47.6709,47.6048,47.6331,9052.0
2021-02-05 14:20:00,50.4,50.44,50.39,50.42,8066.0,47.6331,47.6709,47.6237,47.652,8066.0
2021-02-05 14:25:00,50.42,50.47,50.42,50.47,7107.0,47.652,47.6993,47.652,47.6993,7107.0
2021-02-05 14:30:00,50.48,50.51,50.46,50.5,12450.0,47.7087,47.7371,47.6898,47.7276,12450.0
2021-02-05 14:35:00,50.51,50.51,50.31,50.33,26294.0,47.7371,47.7371,47.548,47.5669,26294.0
2021-02-05 14:40:00,50.35,50.36,50.31,50.31,7979.0,47.5859,47.5953,47.548,47.548,7979.0
2021-02-05 14:45:00,50.31,50.32,50.26,50.26,8508.0,47.548,47.5575,47.5008,47.5008,8508.0
2021-02-05 14:50:00,50.24,50.24,50.15,50.18,13048.0,47.4819,47.4819,47.3968,47.4252,13048.0
2021-02-05 14:55:00,50.18,50.18,50.12,50.12,15859.0,47.4252,47.4252,47.3685,47.3685,15859.0
2021-02-05 15:00:00,50.12,50.19,50.09,50.18,11268.0,47.3685,47.4346,47.3401,47.4252,11268.0
2021-02-05 15:05:00,50.17,50.24,50.17,50.22,6370.0,47.4157,47.4819,47.4157,47.463,6370.0
2021-02-05 15:10:00,50.22,50.24,50.19,50.2,16108.0,47.463,47.4819,47.4346,47.4441,16108.0
2021-02-05 15:15:00,50.21,50.26,50.19,50.26,12504.0,47.4535,47.5008,47.4346,47.5008,12504.0
2021-02-05 15:20:00,50.28,50.29,50.22,50.23,9969.0,47.5197,47.5291,47.463,47.4724,9969.0
2021-02-05 15:25:00,50.22,50.31,50.22,50.31,5519.0,47.463,47.548,47.463,47.548,5519.0
2021-02-05 15:30:00,50.3,50.3,50.25,50.27,9934.0,47.5386,47.5386,47.4913,47.5102,9934.0
2021-02-05 15:35:00,50.27,50.32,50.25,50.29,9451.0,47.5102,47.5575,47.4913,47.5291,9451.0
2021-02-05 15:40:00,50.29,50.34,50.29,50.33,26569.0,47.5291,47.5764,47.5291,47.5669,26569.0
2021-02-05 15:45:00,50.33,50.36,50.22,50.24,26280.0,47.5669,47.5953,47.463,47.4819,26280.0
2021-02-05 15:50:00,50.24,50.27,50.22,50.24,23002.0,47.4819,47.5102,47.463,47.4819,23002.0
2021-02-05 15:55:00,50.24,50.39,50.23,50.38,128048.0,47.4819,47.6237,47.4724,47.6142,128048.0
2021-02-08 09:30:00,51.3,51.3,50.9,51.12,81415.0,48.4837,48.4837,48.1057,48.3136,81415.0
2021-02-08 09:35:00,51.13,51.2,50.86,50.89,30384.0,48.323,48.3892,48.0679,48.0962,30384.0
2021-02-08 09:40:00,50.85,50.97,50.77,50.89,36407.0,48.0584,48.1718,47.9828,48.0962,36407.0
2021-02-08 09:45:00,50.9,51.08,50.9,51.06,18155.0,48.1057,48.2758,48.1057,48.2569,18155.0
2021-02-08 09:50:00,51.02,51.09,50.95,51.09,8483.0,48.2191,48.2852,48.1529,48.2852,8483.0
2021-02-08 09:55:00,51.06,51.08,50.94,51.05,5658.0,48.2569,48.2758,48.1435,48.2474,5658.0
2021-02-08 10:00:00,51.07,51.21,51.07,51.2,9310.0,48.2663,48.3986,48.2663,48.3892,9310.0
2021-02-08 10:05:00,51.22,51.32,51.22,51.23,27140.0,48.4081,48.5026,48.4081,48.4175,27140.0
2021-02-08 10:10:00,51.22,51.29,51.2,51.26,6076.0,48.4081,48.4742,48.3892,48.4459,6076.0
2021-02-08 10:15:00,51.3,51.36,51.3,51.3,9997.0,48.4837,48.5404,48.4837,48.4837,9997.0
2021-02-08 10:20:00,51.3,51.31,51.07,51.1,9194.0,48.4837,48.4931,48.2663,48.2947,9194.0
2021-02-08 10:25:00,51.08,51.15,51.02,51.14,9935.0,48.2758,48.3419,48.2191,48.3325,9935.0
2021-02-08 10:30:00,51.14,51.26,51.14,51.17,9582.0,48.3325,48.4459,48.3325,48.3608,9582.0
2021-02-08 10:35:00,51.18,51.27,51.17,51.27,12994.0,48.3703,48.4553,48.3608,48.4553,12994.0
2021-02-08 10:40:00,51.26,51.32,51.24,51.27,10930.0,48.4459,48.5026,48.427,48.4553,10930.0
2021-02-08 10:45:00,51.28,51.37,51.21,51.21,12671.0,48.4648,48.5499,48.3986,48.3986,12671.0
2021-02-08 10:50:00,51.21,51.33,51.2,51.3,11330.0,48.3986,48.5121,48.3892,48.4837,11330.0
2021-02-08 10:55:00,51.28,51.4,51.26,51.34,15688.0,48.4648,48.5782,48.4459,48.5215,15688.0
2021-02-08 11:00:00,51.35,51.41,51.35,51.37,12239.0,48.531,48.5877,48.531,48.5499,12239.0
2021-02-08 11:05:00,51.37,51.47,51.36,51.45,13223.0,48.5499,48.6444,48.5404,48.6255,13223.0
2021-02-08 11:10:00,51.46,51.48,51.41,51.41,6548.0,48.6349,48.6538,48.5877,48.5877,6548.0
2021-02-08 11:15:00,51.42,51.44,51.38,51.43,10036.0,48.5971,48.616,48.5593,48.6066,10036.0
2021-02-08 11:20:00,51.42,51.46,51.4,51.45,6472.0,48.5971,48.6349,48.5782,48.6255,6472.0
2021-02-08 11:25:00,51.45,51.54,51.45,51.52,19768.0,48.6255,48.7105,48.6255,48.6916,19768.0
2021-02-08 11:30:00,51.52,51.52,51.28,51.28,16595.0,48.6916,48.6916,48.4648,48.4648,16595.0
2021-02-08 11:35:00,51.29,51.38,51.29,51.38,5958.0,48.4742,48.5593,48.4742,48.5593,5958.0
2021-02-08 11:40:00,51.37,51.41,51.35,51.35,5995.0,48.5499,48.5877,48.531,48.531,5995.0
2021-02-08 11:45:00,51.35,51.47,51.34,51.46,5212.0,48.531,48.6444,48.5215,48.6349,5212.0
2021-02-08 11:50:00,51.44,51.54,51.44,51.54,15819.0,48.616,48.7105,48.616,48.7105,15819.0
2021-02-08 11:55:00,51.53,51.58,51.52,51.57,12674.0,48.7011,48.7483,48.6916,48.7389,12674.0
2021-02-08 12:00:00,51.58,51.6,51.54,51.55,9145.0,48.7483,48.7672,48.7105,48.72,9145.0
2021-02-08 12:05:00,51.56,51.64,51.56,51.64,6230.0,48.7294,48.805,48.7294,48.805,6230.0
2021-02-08 12:10:00,51.62,51.62,51.55,51.6,3571.0,48.7861,48.7861,48.72,48.7672,3571.0
2021-02-08 12:15:00,51.61,51.61,51.58,51.58,6598.0,48.7767,48.7767,48.7483,48.7483,6598.0
2021-02-08 12:20:00,51.57,51.58,51.54,51.55,7056.0,48.7389,48.7483,48.7105,48.72,7056.0
2021-02-08 12:25:00,51.55,51.55,51.48,51.49,10995.0,48.72,48.72,48.6538,48.6633,10995.0
2021-02-08 12:30:00,51.47,51.54,51.47,51.53,4125.0,48.6444,48.7105,48.6444,48.7011,4125.0
2021-02-08 12:35:00,51.52,51.52,51.47,51.47,4303.0,48.6916,48.6916,48.6444,48.6444,4303.0
2021-02-08 12:40:00,51.46,51.48,51.43,51.48,3597.0,48.6349,48.6538,48.6066,48.6538,3597.0
2021-02-08 12:45:00,51.48,51.49,51.34,51.34,3654.0,48.6538,48.6633,48.5215,48.5215,3654.0
2021-02-08 12:50:00,51.35,51.35,51.2,51.21,5113.0,48.531,48.531,48.3892,48.3986,5113.0
2021-02-08 12:55:00,51.2,51.28,51.18,51.28,5202.0,48.3892,48.4648,48.3703,48.4648,5202.0
2021-02-08 13:00:00,51.26,51.27,51.14,51.15,9279.0,48.4459,48.4553,48.3325,48.3419,9279.0
2021-02-08 13:05:00,51.15,51.16,51.11,51.16,4766.0,48.3419,48.3514,48.3041,48.3514,4766.0
2021-02-08 13:10:00,51.16,51.17,51.11,51.13,13101.0,48.3514,48.3608,48.3041,48.323,13101.0
2021-02-08 13:15:00,51.14,51.19,51.14,51.18,4306.0,48.3325,48.3797,48.3325,48.3703,4306.0
2021-02-08 13:20:00,51.15,51.17,51.11,51.12,7697.0,48.3419,48.3608,48.3041,48.3136,7697.0
2021-02-08 13:25:00,51.13,51.18,51.11,51.18,10716.0,48.323,48.3703,48.3041,48.3703,10716.0
2021-02-08 13:30:00,51.16,51.21,51.15,51.18,6643.0,48.3514,48.3986,48.3419,48.3703,6643.0
2021-02-08 13:35:00,51.17,51.17,51.1,51.1,10399.0,48.3608,48.3608,48.2947,48.2947,10399.0
2021-02-08 13:40:00,51.1,51.13,51.07,51.07,4379.0,48.2947,48.323,48.2663,48.2663,4379.0
2021-02-08 13:45:00,51.06,51.1,51.02,51.09,8306.0,48.2569,48.2947,48.2191,48.2852,8306.0
2021-02-08 13:50:00,51.08,51.12,51.02,51.03,5678.0,48.2758,48.3136,48.2191,48.2285,5678.0
2021-02-08 13:55:00,51.03,51.12,51.03,51.1,4530.0,48.2285,48.3136,48.2285,48.2947,4530.0
2021-02-08 14:00:00,51.1,51.15,51.1,51.12,4281.0,48.2947,48.3419,48.2947,48.3136,4281.0
2021-02-08 14:05:00,51.11,51.13,51.1,51.12,3977.0,48.3041,48.323,48.2947,48.3136,3977.0
2021-02-08 14:10:00,51.11,51.11,51.05,51.1,9491.0,48.3041,48.3041,48.2474,48.2947,9491.0
2021-02-08 14:15:00,51.11,51.13,51.11,51.13,2480.0,48.3041,48.323,48.3041,48.323,2480.0
2021-02-08 14:20:00,51.14,51.15,51.08,51.09,4373.0,48.3325,48.3419,48.2758,48.2852,4373.0
2021-02-08 14:25:00,51.09,51.1,51.02,51.03,4167.0,48.2852,48.2947,48.2191,48.2285,4167.0
2021-02-08 14:30:00,51.03,51.09,51.02,51.08,3097.0,48.2285,48.2852,48.2191,48.2758,3097.0
2021-02-08 14:35:00,51.08,51.1,51.06,51.06,5748.0,48.2758,48.2947,48.2569,48.2569,5748.0
2021-02-08 14:40:00,51.06,51.07,51.03,51.03,3545.0,48.2569,48.2663,48.2285,48.2285,3545.0
2021-02-08 14:45:00,51.05,51.07,51.03,51.06,3078.0,48.2474,48.2663,48.2285,48.2569,3078.0
2021-02-08 14:50:00,51.04,51.04,50.96,50.96,5163.0,48.238,48.238,48.1624,48.1624,5163.0
2021-02-08 14:55:00,50.96,51.18,50.96,51.11,32404.0,48.1624,48.3703,48.1624,48.3041,32404.0
2021-02-08 15:00:00,51.08,51.12,51.08,51.11,2705.0,48.2758,48.3136,48.2758,48.3041,2705.0
2021-02-08 15:05:00,51.12,51.17,51.11,51.17,3968.0,48.3136,48.3608,48.3041,48.3608,3968.0
2021-02-08 15:10:00,51.19,51.25,51.17,51.23,6854.0,48.3797,48.4364,48.3608,48.4175,6854.0
2021-02-08 15:15:00,51.23,51.31,51.23,51.3,9655.0,48.4175,48.4931,48.4175,48.4837,9655.0
2021-02-08 15:20:00,51.3,51.41,51.3,51.39,12047.0,48.4837,48.5877,48.4837,48.5688,12047.0
2021-02-08 15:25:00,51.38,51.43,51.37,51.4,7951.0,48.5593,48.6066,48.5499,48.5782,7951.0
2021-02-08 15:30:00,51.41,51.46,51.41,51.42,11463.0,48.5877,48.6349,48.5877,48.5971,11463.0
2021-02-08 15:35:00,51.41,51.42,51.28,51.29,6693.0,48.5877,48.5971,48.4648,48.4742,6693.0
2021-02-08 15:40:00,51.31,51.33,51.23,51.25,7756.0,48.4931,48.5121,48.4175,48.4364,7756.0
2021-02-08 15:45:00,51.25,51.29,51.23,51.23,7266.0,48.4364,48.4742,48.4175,48.4175,7266.0
2021-02-08 15:50:00,51.24,51.24,51.13,51.13,11880.0,48.427,48.427,48.323,48.323,11880.0
2021-02-08 15:55:00,51.12,51.2,51.05,51.19,60474.0,48.3136,48.3892,48.2474,48.3797,60474.0
2021-02-09 09:30:00,51.49,51.49,50.93,51.22,84400.0,48.6633,48.6633,48.134,48.4081,84400.0
2021-02-09 09:35:00,51.21,51.25,50.86,50.92,39316.0,48.3986,48.4364,48.0679,48.1246,39316.0
2021-02-09 09:40:00,50.92,50.92,50.62,50.83,39924.0,48.1246,48.1246,47.841,48.0395,39924.0
2021-02-09 09:45:00,50.82,51.16,50.79,51.15,24461.0,48.03,48.3514,48.0017,48.3419,24461.0
2021-02-09 09:50:00,51.16,51.24,51.12,51.19,20344.0,48.3514,48.427,48.3136,48.3797,20344.0
2021-02-09 09:55:00,51.23,51.23,51.05,51.09,14712.0,48.4175,48.4175,48.2474,48.2852,14712.0
2021-02-09 10:00:00,51.05,51.24,51.05,51.19,6109.0,48.2474,48.427,48.2474,48.3797,6109.0
2021-02-09 10:05:00,51.18,51.25,51.16,51.23,13854.0,48.3703,48.4364,48.3514,48.4175,13854.0
2021-02-09 10:10:00,51.23,51.32,51.23,51.31,13114.0,48.4175,48.5026,48.4175,48.4931,13114.0
2021-02-09 10:15:00,51.33,51.43,51.33,51.36,7740.0,48.5121,48.6066,48.5121,48.5404,7740.0
2021-02-09 10:20:00,51.36,51.49,51.36,51.44,12804.0,48.5404,48.6633,48.5404,48.616,12804.0
2021-02-09 10:25:00,51.42,51.43,51.36,51.43,5734.0,48.5971,48.6066,48.5404,48.6066,5734.0
2021-02-09 10:30:00,51.39,51.41,51.32,51.35,3908.0,48.5688,48.5877,48.5026,48.531,3908.0
2021-02-09 10:35:00,51.36,51.39,51.12,51.14,5327.0,48.5404,48.5688,48.3136,48.3325,5327.0
2021-02-09 10:40:00,51.15,51.18,51.07,51.09,6741.0,48.3419,48.3703,48.2663,48.2852,6741.0
2021-02-09 10:45:00,51.05,51.13,51.01,51.04,4080.0,48.2474,48.323,48.2096,48.238,4080.0
2021-02-09 10:50:00,51.06,51.06,50.95,50.98,7733.0,48.2569,48.2569,48.1529,48.1813,7733.0
2021-02-09 10:55:00,50.96,51.03,50.89,50.93,4814.0,48.1624,48.2285,48.0962,48.134,4814.0
2021-02-09 11:00:00,50.94,50.95,50.88,50.94,5600.0,48.1435,48.1529,48.0868,48.1435,5600.0
2021-02-09 11:05:00,50.96,50.98,50.94,50.97,1800.0,48.1624,48.1813,48.1435,48.1718,1800.0
2021-02-09 11:10:00,50.91,50.95,50.86,50.9,3826.0,48.1151,48.1529,48.0679,48.1057,3826.0
2021-02-09 11:15:00,50.86,50.86,50.82,50.84,4030.0,48.0679,48.0679,48.03,48.049,4030.0
2021-02-09 11:20:00,50.86,50.93,50.86,50.9,4000.0,48.0679,48.134,48.0679,48.1057,4000.0
2021-02-09 11:25:00,50.9,50.92,50.82,50.83,6204.0,48.1057,48.1246,48.03,48.0395,6204.0
2021-02-09 11:30:00,50.81,50.83,50.76,50.76,4788.0,48.0206,48.0395,47.9733,47.9733,4788.0
2021-02-09 11:35:00,50.76,50.82,50.67,50.71,32158.0,47.9733,48.03,47.8883,47.9261,32158.0
2021-02-09 11:40:00,50.71,50.75,50.7,50.74,6685.0,47.9261,47.9639,47.9166,47.9544,6685.0
2021-02-09 11:45:00,50.72,50.75,50.68,50.68,9124.0,47.9355,47.9639,47.8977,47.8977,9124.0
2021-02-09 11:50:00,50.67,50.75,50.67,50.75,7178.0,47.8883,47.9639,47.8883,47.9639,7178.0
2021-02-09 11:55:00,50.74,50.74,50.42,50.44,62280.0,47.9544,47.9544,47.652,47.6709,62280.0
2021-02-09 12:00:00,50.43,50.59,50.39,50.59,15085.0,47.6615,47.8127,47.6237,47.8127,15085.0
2021-02-09 12:05:00,50.62,50.65,50.59,50.62,4670.0,47.841,47.8694,47.8127,47.841,4670.0
2021-02-09 12:10:00,50.63,50.68,50.63,50.67,1400.0,47.8505,47.8977,47.8505,47.8883,1400.0
2021-02-09 12:15:00,50.63,50.66,50.49,50.52,20655.0,47.8505,47.8788,47.7182,47.7465,20655.0
2021-02-09 12:20:00,50.55,50.58,50.5,50.52,10029.0,47.7749,47.8032,47.7276,47.7465,10029.0
2021-02-09 12:25:00,50.52,50.58,50.52,50.54,4100.0,47.7465,47.8032,47.7465,47.7654,4100.0
2021-02-09 12:30:00,50.55,50.64,50.52,50.61,4806.0,47.7749,47.8599,47.7465,47.8316,4806.0
2021-02-09 12:35:00,50.6,50.71,50.59,50.71,12318.0,47.8221,47.9261,47.8127,47.9261,12318.0
2021-02-09 12:40:00,50.71,50.72,50.66,50.68,5257.0,47.9261,47.9355,47.8788,47.8977,5257.0
2021-02-09 12:45:00,50.68,50.73,50.68,50.73,1200.0,47.8977,47.945,47.8977,47.945,1200.0
2021-02-09 12:50:00,50.7,50.7,50.69,50.7,600.0,47.9166,47.9166,47.9072,47.9166,600.0
2021-02-09 12:55:00,50.71,50.75,50.71,50.73,2100.0,47.9261,47.9639,47.9261,47.945,2100.0
2021-02-09 13:00:00,50.74,50.76,50.66,50.76,1390.0,47.9544,47.9733,47.8788,47.9733,1390.0
2021-02-09 13:05:00,50.76,50.76,50.73,50.73,1800.0,47.9733,47.9733,47.945,47.945,1800.0
2021-02-09 13:10:00,50.73,50.78,50.73,50.78,5947.0,47.945,47.9922,47.945,47.9922,5947.0
2021-02-09 13:15:00,50.77,50.82,50.77,50.82,2646.0,47.9828,48.03,47.9828,48.03,2646.0
2021-02-09 13:20:00,50.81,50.81,50.73,50.73,11145.0,48.0206,48.0206,47.945,47.945,11145.0
2021-02-09 13:25:00,50.71,50.71,50.64,50.68,1401.0,47.9261,47.9261,47.8599,47.8977,1401.0
2021-02-09 13:30:00,50.65,50.65,50.59,50.61,6223.0,47.8694,47.8694,47.8127,47.8316,6223.0
2021-02-09 13:35:00,50.58,50.65,50.58,50.64,900.0,47.8032,47.8694,47.8032,47.8599,900.0
2021-02-09 13:40:00,50.65,50.69,50.65,50.65,1900.0,47.8694,47.9072,47.8694,47.8694,1900.0
2021-02-09 13:45:00,50.65,50.65,50.63,50.63,700.0,47.8694,47.8694,47.8505,47.8505,700.0
2021-02-09 13:50:00,50.64,50.66,50.61,50.61,931.0,47.8599,47.8788,47.8316,47.8316,931.0
2021-02-09 13:55:00,50.62,50.64,50.61,50.64,2018.0,47.841,47.8599,47.8316,47.8599,2018.0
2021-02-09 14:00:00,50.65,50.68,50.63,50.63,5836.0,47.8694,47.8977,47.8505,47.8505,5836.0
2021-02-09 14:05:00,50.62,50.66,50.61,50.65,19167.0,47.841,47.8788,47.8316,47.8694,19167.0
2021-02-09 14:10:00,50.65,50.74,50.65,50.74,1500.0,47.8694,47.9544,47.8694,47.9544,1500.0
2021-02-09 14:15:00,50.78,50.81,50.75,50.81,2960.0,47.9922,48.0206,47.9639,48.0206,2960.0
2021-02-09 14:20:00,50.81,50.84,50.8,50.81,2544.0,48.0206,48.049,48.0111,48.0206,2544.0
2021-02-09 14:25:00,50.8,50.8,50.75,50.76,800.0,48.0111,48.0111,47.9639,47.9733,800.0
2021-02-09 14:30:00,50.77,50.78,50.76,50.78,681.0,47.9828,47.9922,47.9733,47.9922,681.0
2021-02-09 14:35:00,50.8,50.83,50.8,50.83,1741.0,48.0111,48.0395,48.0111,48.0395,1741.0
2021-02-09 14:40:00,50.82,50.82,50.74,50.74,1200.0,48.03,48.03,47.9544,47.9544,1200.0
2021-02-09 14:45:00,50.76,50.84,50.76,50.84,2558.0,47.9733,48.049,47.9733,48.049,2558.0
2021-02-09 14:50:00,50.83,50.85,50.83,50.85,6784.0,48.0395,48.0584,48.0395,48.0584,6784.0
2021-02-09 14:55:00,50.87,50.93,50.87,50.93,2300.0,48.0773,48.134,48.0773,48.134,2300.0
2021-02-09 15:00:00,50.92,50.97,50.9,50.97,8383.0,48.1246,48.1718,48.1057,48.1718,8383.0
2021-02-09 15:05:00,50.97,51.02,50.97,51.0,8184.0,48.1718,48.2191,48.1718,48.2002,8184.0
2021-02-09 15:10:00,50.99,51.0,50.97,50.98,7387.0,48.1907,48.2002,48.1718,48.1813,7387.0
2021-02-09 15:15:00,50.98,50.98,50.93,50.93,7553.0,48.1813,48.1813,48.134,48.134,7553.0
2021-02-09 15:20:00,50.91,50.92,50.85,50.86,2792.0,48.1151,48.1246,48.0584,48.0679,2792.0
2021-02-09 15:25:00,50.85,50.86,50.81,50.84,4639.0,48.0584,48.0679,48.0206,48.049,4639.0
2021-02-09 15:30:00,50.83,50.92,50.83,50.9,4688.0,48.0395,48.1246,48.0395,48.1057,4688.0
2021-02-09 15:35:00,50.91,50.93,50.89,50.89,6350.0,48.1151,48.134,48.0962,48.0962,6350.0
2021-02-09 15:40:00,50.89,50.99,50.89,50.98,12287.0,48.0962,48.1907,48.0962,48.1813,12287.0
2021-02-09 15:45:00,50.99,50.99,50.95,50.98,12974.0,48.1907,48.1907,48.1529,48.1813,12974.0
2021-02-09 15:50:00,50.98,50.98,50.85,50.85,7480.0,48.1813,48.1813,48.0584,48.0584,7480.0
2021-02-09 15:55:00,50.85,50.9,50.81,50.84,68972.0,48.0584,48.1057,48.0206,48.049,68972.0
2021-02-10 09:30:00,51.67,51.67,51.22,51.34,62774.0,48.8334,48.8334,48.4081,48.5215,62774.0
2021-02-10 09:35:00,51.38,51.46,51.2,51.46,29147.0,48.5593,48.6349,48.3892,48.6349,29147.0
2021-02-10 09:40:00,51.44,51.45,51.21,51.29,16172.0,48.616,48.6255,48.3986,48.4742,16172.0
2021-02-10 09:45:00,51.31,51.36,51.18,51.27,11838.0,48.4931,48.5404,48.3703,48.4553,11838.0
2021-02-10 09:50:00,51.24,51.27,51.15,51.15,9427.0,48.427,48.4553,48.3419,48.3419,9427.0
2021-02-10 09:55:00,51.17,51.21,51.01,51.11,8788.0,48.3608,48.3986,48.2096,48.3041,8788.0
2021-02-10 10:00:00,51.11,51.22,51.11,51.22,11010.0,48.3041,48.4081,48.3041,48.4081,11010.0
2021-02-10 10:05:00,51.13,51.22,51.1,51.22,4550.0,48.323,48.4081,48.2947,48.4081,4550.0
2021-02-10 10:10:00,51.23,51.24,51.08,51.08,8003.0,48.4175,48.427,48.2758,48.2758,8003.0
2021-02-10 10:15:00,51.06,51.17,50.92,51.12,8073.0,48.2569,48.3608,48.1246,48.3136,8073.0
2021-02-10 10:20:00,51.09,51.09,50.72,50.73,11501.0,48.2852,48.2852,47.9355,47.945,11501.0
2021-02-10 10:25:00,50.71,50.97,50.65,50.86,11661.0,47.9261,48.1718,47.8694,48.0679,11661.0
2021-02-10 10:30:00,50.89,50.92,50.73,50.73,5423.0,48.0962,48.1246,47.945,47.945,5423.0
2021-02-10 10:35:00,50.74,50.87,50.74,50.82,2887.0,47.9544,48.0773,47.9544,48.03,2887.0
2021-02-10 10:40:00,50.79,50.84,50.45,50.5,22938.0,48.0017,48.049,47.6804,47.7276,22938.0
2021-02-10 10:45:00,50.5,50.56,50.4,50.45,17469.0,47.7276,47.7843,47.6331,47.6804,17469.0
2021-02-10 10:50:00,50.44,50.62,50.4,50.54,11730.0,47.6709,47.841,47.6331,47.7654,11730.0
2021-02-10 10:55:00,50.55,50.72,50.53,50.7,7183.0,47.7749,47.9355,47.756,47.9166,7183.0
2021-02-10 11:00:00,50.7,50.73,50.63,50.64,3600.0,47.9166,47.945,47.8505,47.8599,3600.0
2021-02-10 11:05:00,50.6,50.74,50.54,50.67,3999.0,47.8221,47.9544,47.7654,47.8883,3999.0
2021-02-10 11:10:00,50.68,50.72,50.68,50.7,1100.0,47.8977,47.9355,47.8977,47.9166,1100.0
2021-02-10 11:15:00,50.63,50.63,50.54,50.56,5685.0,47.8505,47.8505,47.7654,47.7843,5685.0
2021-02-10 11:20:00,50.59,50.64,50.52,50.63,10164.0,47.8127,47.8599,47.7465,47.8505,10164.0
2021-02-10 11:25:00,50.6,50.7,50.59,50.69,14239.0,47.8221,47.9166,47.8127,47.9072,14239.0
2021-02-10 11:30:00,50.68,50.84,50.68,50.83,9348.0,47.8977,48.049,47.8977,48.0395,9348.0
2021-02-10 11:35:00,50.84,50.88,50.79,50.81,1899.0,48.049,48.0868,48.0017,48.0206,1899.0
2021-02-10 11:40:00,50.83,50.85,50.72,50.74,2840.0,48.0395,48.0584,47.9355,47.9544,2840.0
2021-02-10 11:45:00,50.73,50.81,50.73,50.81,2888.0,47.945,48.0206,47.945,48.0206,2888.0
2021-02-10 11:50:00,50.83,50.9,50.78,50.82,6491.0,48.0395,48.1057,47.9922,48.03,6491.0
2021-02-10 11:55:00,50.82,50.89,50.82,50.84,6287.0,48.03,48.0962,48.03,48.049,6287.0
2021-02-10 12:00:00,50.79,50.79,50.59,50.61,14216.0,48.0017,48.0017,47.8127,47.8316,14216.0
2021-02-10 12:05:00,50.64,50.68,50.58,50.65,8222.0,47.8599,47.8977,47.8032,47.8694,8222.0
2021-02-10 12:10:00,50.66,50.8,50.66,50.78,5970.0,47.8788,48.0111,47.8788,47.9922,5970.0
2021-02-10 12:15:00,50.8,50.8,50.77,50.78,1300.0,48.0111,48.0111,47.9828,47.9922,1300.0
2021-02-10 12:20:00,50.77,50.77,50.7,50.7,1362.0,47.9828,47.9828,47.9166,47.9166,1362.0
2021-02-10 12:25:00,50.68,50.79,50.68,50.79,1984.0,47.8977,48.0017,47.8977,48.0017,1984.0
2021-02-10 12:30:00,50.75,50.8,50.69,50.8,3597.0,47.9639,48.0111,47.9072,48.0111,3597.0
2021-02-10 12:35:00,50.77,50.83,50.77,50.79,2000.0,47.9828,48.0395,47.9828,48.0017,2000.0
2021-02-10 12:40:00,50.79,50.8,50.76,50.76,600.0,48.0017,48.0111,47.9733,47.9733,600.0
2021-02-10 12:45:00,50.79,50.85,50.78,50.82,3299.0,48.0017,48.0584,47.9922,48.03,3299.0
2021-02-10 12:50:00,50.83,50.9,50.83,50.86,3222.0,48.0395,48.1057,48.0395,48.0679,3222.0
2021-02-10 12:55:00,50.86,50.92,50.86,50.87,1900.0,48.0679,48.1246,48.0679,48.0773,1900.0
2021-02-10 13:00:00,50.88,50.91,50.86,50.89,6317.0,48.0868,48.1151,48.0679,48.0962,6317.0
2021-02-10 13:05:00,50.91,50.91,50.85,50.85,1163.0,48.1151,48.1151,48.0584,48.0584,1163.0
2021-02-10 13:10:00,50.88,50.91,50.86,50.9,4510.0,48.0868,48.1151,48.0679,48.1057,4510.0
2021-02-10 13:15:00,50.88,50.91,50.88,50.91,400.0,48.0868,48.1151,48.0868,48.1151,400.0
2021-02-10 13:20:00,50.89,50.91,50.88,50.9,1091.0,48.0962,48.1151,48.0868,48.1057,1091.0
2021-02-10 13:25:00,50.92,50.92,50.9,50.9,863.0,48.1246,48.1246,48.1057,48.1057,863.0
2021-02-10 13:30:00,50.86,50.9,50.85,50.9,2624.0,48.0679,48.1057,48.0584,48.1057,2624.0
2021-02-10 13:35:00,50.91,50.93,50.91,50.92,1100.0,48.1151,48.134,48.1151,48.1246,1100.0
2021-02-10 13:40:00,50.91,50.91,50.89,50.89,400.0,48.1151,48.1151,48.0962,48.0962,400.0
2021-02-10 13:45:00,50.86,50.86,50.8,50.82,2200.0,48.0679,48.0679,48.0111,48.03,2200.0
2021-02-10 13:50:00,50.82,50.96,50.79,50.95,10521.0,48.03,48.1624,48.0017,48.1529,10521.0
2021-02-10 13:55:00,50.95,50.96,50.93,50.94,1100.0,48.1529,48.1624,48.134,48.1435,1100.0
2021-02-10 14:00:00,50.94,51.03,50.93,51.03,7205.0,48.1435,48.2285,48.134,48.2285,7205.0
2021-02-10 14:05:00,51.03,51.03,50.97,50.99,2460.0,48.2285,48.2285,48.1718,48.1907,2460.0
2021-02-10 14:10:00,50.98,50.98,50.91,50.91,2317.0,48.1813,48.1813,48.1151,48.1151,2317.0
2021-02-10 14:15:00,50.94,50.95,50.92,50.93,1300.0,48.1435,48.1529,48.1246,48.134,1300.0
2021-02-10 14:20:00,50.93,50.95,50.93,50.95,1100.0,48.134,48.1529,48.134,48.1529,1100.0
2021-02-10 14:25:00,50.94,51.0,50.93,51.0,1600.0,48.1435,48.2002,48.134,48.2002,1600.0
2021-02-10 14:30:00,51.04,51.17,51.03,51.15,6828.0,48.238,48.3608,48.2285,48.3419,6828.0
2021-02-10 14:35:00,51.16,51.24,51.13,51.19,21180.0,48.3514,48.427,48.323,48.3797,21180.0
2021-02-10 14:40:00,51.19,51.19,51.16,51.16,1200.0,48.3797,48.3797,48.3514,48.3514,1200.0
2021-02-10 14:45:00,51.18,51.21,51.16,51.2,1510.0,48.3703,48.3986,48.3514,48.3892,1510.0
2021-02-10 14:50:00,51.18,51.19,51.18,51.18,709.0,48.3703,48.3797,48.3703,48.3703,709.0
2021-02-10 14:55:00,51.15,51.15,51.12,51.12,6497.0,48.3419,48.3419,48.3136,48.3136,6497.0
2021-02-10 15:00:00,51.13,51.13,50.97,51.0,16187.0,48.323,48.323,48.1718,48.2002,16187.0
2021-02-10 15:05:00,50.99,50.99,50.93,50.96,2732.0,48.1907,48.1907,48.134,48.1624,2732.0
2021-02-10 15:10:00,50.94,50.99,50.92,50.96,3060.0,48.1435,48.1907,48.1246,48.1624,3060.0
2021-02-10 15:15:00,50.96,50.96,50.85,50.85,7477.0,48.1624,48.1624,48.0584,48.0584,7477.0
2021-02-10 15:20:00,50.85,50.88,50.84,50.87,3967.0,48.0584,48.0868,48.049,48.0773,3967.0
2021-02-10 15:25:00,50.88,50.92,50.87,50.92,8129.0,48.0868,48.1246,48.0773,48.1246,8129.0
2021-02-10 15:30:00,50.92,50.94,50.88,50.88,1950.0,48.1246,48.1435,48.0868,48.0868,1950.0
2021-02-10 15:35:00,50.87,50.88,50.83,50.88,6019.0,48.0773,48.0868,48.0395,48.0868,6019.0
2021-02-10 15:40:00,50.87,50.88,50.85,50.85,1638.0,48.0773,48.0868,48.0584,48.0584,1638.0
2021-02-10 15:45:00,50.83,50.85,50.82,50.84,3579.0,48.0395,48.0584,48.03,48.049,3579.0
2021-02-10 15:50:00,50.84,50.93,50.84,50.92,11497.0,48.049,48.134,48.049,48.1246,11497.0
2021-02-10 15:55:00,50.93,51.03,50.93,51.02,39972.0,48.134,48.2285,48.134,48.2191,39972.0
2021-02-11 09:30:00,51.2,51.46,51.08,51.12,63509.0,48.3892,48.6349,48.2758,48.3136,63509.0
2021-02-11 09:35:00,51.04,51.26,50.9,51.18,23783.0,48.238,48.4459,48.1057,48.3703,23783.0
2021-02-11 09:40:00,51.24,51.24,51.11,51.16,9354.0,48.427,48.427,48.3041,48.3514,9354.0
2021-02-11 09:45:00,51.2,51.43,51.2,51.4,18218.0,48.3892,48.6066,48.3892,48.5782,18218.0
2021-02-11 09:50:00,51.43,51.43,51.22,51.25,6715.0,48.6066,48.6066,48.4081,48.4364,6715.0
2021-02-11 09:55:00,51.29,51.4,51.29,51.3,5060.0,48.4742,48.5782,48.4742,48.4837,5060.0
2021-02-11 10:00:00,51.22,51.26,51.14,51.16,6518.0,48.4081,48.4459,48.3325,48.3514,6518.0
2021-02-11 10:05:00,51.17,51.29,51.14,51.17,8452.0,48.3608,48.4742,48.3325,48.3608,8452.0
2021-02-11 10:10:00,51.2,51.2,51.09,51.14,10403.0,48.3892,48.3892,48.2852,48.3325,10403.0
2021-02-11 10:15:00,51.13,51.13,51.01,51.04,12772.0,48.323,48.323,48.2096,48.238,12772.0
2021-02-11 10:20:00,51.03,51.25,51.03,51.25,11033.0,48.2285,48.4364,48.2285,48.4364,11033.0
2021-02-11 10:25:00,51.25,51.25,51.14,51.18,4072.0,48.4364,48.4364,48.3325,48.3703,4072.0
2021-02-11 10:30:00,51.2,51.2,51.06,51.16,6871.0,48.3892,48.3892,48.2569,48.3514,6871.0
2021-02-11 10:35:00,51.2,51.33,51.19,51.33,6800.0,48.3892,48.5121,48.3797,48.5121,6800.0
2021-02-11 10:40:00,51.33,51.43,51.33,51.37,7927.0,48.5121,48.6066,48.5121,48.5499,7927.0
2021-02-11 10:45:00,51.35,51.37,51.21,51.21,10194.0,48.531,48.5499,48.3986,48.3986,10194.0
2021-02-11 10:50:00,51.21,51.27,51.16,51.18,3400.0,48.3986,48.4553,48.3514,48.3703,3400.0
2021-02-11 10:55:00,51.19,51.21,51.11,51.11,2765.0,48.3797,48.3986,48.3041,48.3041,2765.0
2021-02-11 11:00:00,51.11,51.2,51.1,51.18,14474.0,48.3041,48.3892,48.2947,48.3703,14474.0
2021-02-11 11:05:00,51.2,51.21,51.12,51.12,1800.0,48.3892,48.3986,48.3136,48.3136,1800.0
2021-02-11 11:10:00,51.13,51.15,51.03,51.04,7480.0,48.323,48.3419,48.2285,48.238,7480.0
2021-02-11 11:15:00,51.03,51.14,51.02,51.11,4300.0,48.2285,48.3325,48.2191,48.3041,4300.0
2021-02-11 11:20:00,51.1,51.1,51.03,51.07,3662.0,48.2947,48.2947,48.2285,48.2663,3662.0
2021-02-11 11:25:00,51.06,51.08,51.0,51.02,3977.0,48.2569,48.2758,48.2002,48.2191,3977.0
2021-02-11 11:30:00,51.0,51.01,50.85,50.86,6984.0,48.2002,48.2096,48.0584,48.0679,6984.0
2021-02-11 11:35:00,50.85,50.89,50.84,50.84,2800.0,48.0584,48.0962,48.049,48.049,2800.0
2021-02-11 11:40:00,50.83,50.9,50.83,50.89,7791.0,48.0395,48.1057,48.0395,48.0962,7791.0
2021-02-11 11:45:00,50.88,50.92,50.8,50.83,5958.0,48.0868,48.1246,48.0111,48.0395,5958.0
2021-02-11 11:50:00,50.81,50.81,50.7,50.7,6608.0,48.0206,48.0206,47.9166,47.9166,6608.0
2021-02-11 11:55:00,50.68,50.72,50.64,50.7,15932.0,47.8977,47.9355,47.8599,47.9166,15932.0
2021-02-11 12:00:00,50.67,50.71,50.64,50.64,5621.0,47.8883,47.9261,47.8599,47.8599,5621.0
2021-02-11 12:05:00,50.62,50.62,50.36,50.36,23015.0,47.841,47.841,47.5953,47.5953,23015.0
2021-02-11 12:10:00,50.35,50.48,50.29,50.48,20558.0,47.5859,47.7087,47.5291,47.7087,20558.0
2021-02-11 12:15:00,50.48,50.5,50.32,50.32,9075.0,47.7087,47.7276,47.5575,47.5575,9075.0
2021-02-11 12:20:00,50.31,50.32,50.04,50.15,23445.0,47.548,47.5575,47.2929,47.3968,23445.0
2021-02-11 12:25:00,50.09,50.09,49.82,49.92,36323.0,47.3401,47.3401,47.0849,47.1795,36323.0
2021-02-11 12:30:00,49.85,49.96,49.76,49.96,34373.0,47.1133,47.2173,47.0282,47.2173,34373.0
2021-02-11 12:35:00,49.93,50.11,49.93,50.09,6969.0,47.1889,47.359,47.1889,47.3401,6969.0
2021-02-11 12:40:00,50.1,50.1,49.98,49.99,7612.0,47.3496,47.3496,47.2362,47.2456,7612.0
2021-02-11 12:45:00,49.98,50.03,49.85,49.97,19228.0,47.2362,47.2834,47.1133,47.2267,19228.0
2021-02-11 12:50:00,49.97,50.09,49.97,50.07,12425.0,47.2267,47.3401,47.2267,47.3212,12425.0
2021-02-11 12:55:00,50.07,50.19,50.05,50.18,8000.0,47.3212,47.4346,47.3023,47.4252,8000.0
2021-02-11 13:00:00,50.17,50.17,50.09,50.13,2601.0,47.4157,47.4157,47.3401,47.3779,2601.0
2021-02-11 13:05:00,50.1,50.19,50.08,50.12,6471.0,47.3496,47.4346,47.3307,47.3685,6471.0
2021-02-11 13:10:00,50.11,50.26,50.07,50.26,7200.0,47.359,47.5008,47.3212,47.5008,7200.0
2021-02-11 13:15:00,50.26,50.26,50.13,50.14,3159.0,47.5008,47.5008,47.3779,47.3874,3159.0
2021-02-11 13:20:00,50.18,50.27,50.18,50.22,3071.0,47.4252,47.5102,47.4252,47.463,3071.0
2021-02-11 13:25:00,50.22,50.23,50.18,50.21,1200.0,47.463,47.4724,47.4252,47.4535,1200.0
2021-02-11 13:30:00,50.19,50.19,50.09,50.17,3555.0,47.4346,47.4346,47.3401,47.4157,3555.0
2021-02-11 13:35:00,50.17,50.22,50.17,50.22,9874.0,47.4157,47.463,47.4157,47.463,9874.0
2021-02-11 13:40:00,50.21,50.21,50.1,50.11,5225.0,47.4535,47.4535,47.3496,47.359,5225.0
2021-02-11 13:45:00,50.13,50.2,50.13,50.16,8024.0,47.3779,47.4441,47.3779,47.4063,8024.0
2021-02-11 13:50:00,50.14,50.17,50.14,50.14,2600.0,47.3874,47.4157,47.3874,47.3874,2600.0
2021-02-11 13:55:00,50.09,50.13,50.09,50.13,4222.0,47.3401,47.3779,47.3401,47.3779,4222.0
2021-02-11 14:00:00,50.12,50.12,49.97,49.97,5467.0,47.3685,47.3685,47.2267,47.2267,5467.0
2021-02-11 14:05:00,49.97,49.99,49.95,49.97,5521.0,47.2267,47.2456,47.2078,47.2267,5521.0
2021-02-11 14:10:00,49.96,49.96,49.87,49.88,10893.0,47.2173,47.2173,47.1322,47.1417,10893.0
2021-02-11 14:15:00,49.88,49.94,49.88,49.88,7111.0,47.1417,47.1984,47.1417,47.1417,7111.0
2021-02-11 14:20:00,49.89,49.9,49.83,49.88,6769.0,47.1511,47.1606,47.0944,47.1417,6769.0
2021-02-11 14:25:00,49.88,49.95,49.85,49.94,6143.0,47.1417,47.2078,47.1133,47.1984,6143.0
2021-02-11 14:30:00,49.93,49.93,49.86,49.86,6705.0,47.1889,47.1889,47.1228,47.1228,6705.0
2021-02-11 14:35:00,49.86,49.87,49.82,49.85,6566.0,47.1228,47.1322,47.0849,47.1133,6566.0
2021-02-11 14:40:00,49.85,49.93,49.85,49.92,5386.0,47.1133,47.1889,47.1133,47.1795,5386.0
2021-02-11 14:45:00,49.92,50.03,49.92,49.99,7783.0,47.1795,47.2834,47.1795,47.2456,7783.0
2021-02-11 14:50:00,49.97,50.04,49.97,50.01,3781.0,47.2267,47.2929,47.2267,47.2645,3781.0
2021-02-11 14:55:00,50.02,50.13,50.02,50.13,12242.0,47.274,47.3779,47.274,47.3779,12242.0
2021-02-11 15:00:00,50.13,50.13,50.07,50.1,11776.0,47.3779,47.3779,47.3212,47.3496,11776.0
2021-02-11 15:05:00,50.1,50.22,50.09,50.22,14166.0,47.3496,47.463,47.3401,47.463,14166.0
2021-02-11 15:10:00,50.22,50.28,50.21,50.26,16208.0,47.463,47.5197,47.4535,47.5008,16208.0
2021-02-11 15:15:00,50.25,50.25,50.23,50.23,5193.0,47.4913,47.4913,47.4724,47.4724,5193.0
2021-02-11 15:20:00,50.24,50.33,50.24,50.28,26834.0,47.4819,47.5669,47.4819,47.5197,26834.0
2021-02-11 15:25:00,50.28,50.29,50.24,50.26,10619.0,47.5197,47.5291,47.4819,47.5008,10619.0
2021-02-11 15:30:00,50.26,50.26,50.14,50.14,13930.0,47.5008,47.5008,47.3874,47.3874,13930.0
2021-02-11 15:35:00,50.13,50.15,50.1,50.11,15199.0,47.3779,47.3968,47.3496,47.359,15199.0
2021-02-11 15:40:00,50.11,50.17,50.09,50.17,18063.0,47.359,47.4157,47.3401,47.4157,18063.0
2021-02-11 15:45:00,50.18,50.24,50.18,50.24,15694.0,47.4252,47.4819,47.4252,47.4819,15694.0
2021-02-11 15:50:00,50.24,50.24,50.1,50.1,18799.0,47.4819,47.4819,47.3496,47.3496,18799.0
2021-02-11 15:55:00,50.11,50.2,50.01,50.1,118548.0,47.359,47.4441,47.2645,47.3496,118548.0
2021-02-12 09:30:00,49.63,49.63,49.29,49.33,73131.0,46.9054,46.9054,46.584,46.6218,73131.0
2021-02-12 09:35:00,49.37,49.44,49.26,49.29,19625.0,46.6597,46.7258,46.5557,46.584,19625.0
2021-02-12 09:40:00,49.33,49.75,49.29,49.74,13579.0,46.6218,47.0188,46.584,47.0093,13579.0
2021-02-12 09:45:00,49.73,49.82,49.67,49.77,8964.0,46.9999,47.0849,46.9432,47.0377,8964.0
2021-02-12 09:50:00,49.76,49.76,49.69,49.7,2977.0,47.0282,47.0282,46.9621,46.9715,2977.0
2021-02-12 09:55:00,49.68,49.73,49.58,49.7,12100.0,46.9526,46.9999,46.8581,46.9715,12100.0
2021-02-12 10:00:00,49.76,49.95,49.76,49.87,7597.0,47.0282,47.2078,47.0282,47.1322,7597.0
2021-02-12 10:05:00,49.84,49.86,49.69,49.69,5566.0,47.1038,47.1228,46.9621,46.9621,5566.0
2021-02-12 10:10:00,49.63,49.89,49.63,49.81,1280.0,46.9054,47.1511,46.9054,47.0755,1280.0
2021-02-12 10:15:00,49.8,49.81,49.74,49.74,2528.0,47.066,47.0755,47.0093,47.0093,2528.0
2021-02-12 10:20:00,49.74,49.91,49.65,49.9,2955.0,47.0093,47.17,46.9243,47.1606,2955.0
2021-02-12 10:25:00,49.85,49.99,49.84,49.95,10041.0,47.1133,47.2456,47.1038,47.2078,10041.0
2021-02-12 10:30:00,49.92,49.92,49.85,49.89,4000.0,47.1795,47.1795,47.1133,47.1511,4000.0
2021-02-12 10:35:00,49.92,50.02,49.92,50.01,12704.0,47.1795,47.274,47.1795,47.2645,12704.0
2021-02-12 10:40:00,50.05,50.18,50.05,50.13,6673.0,47.3023,47.4252,47.3023,47.3779,6673.0
2021-02-12 10:45:00,50.17,50.33,50.12,50.31,11432.0,47.4157,47.5669,47.3685,47.548,11432.0
2021-02-12 10:50:00,50.32,50.57,50.32,50.52,13827.0,47.5575,47.7938,47.5575,47.7465,13827.0
2021-02-12 10:55:00,50.56,50.63,50.45,50.63,15200.0,47.7843,47.8505,47.6804,47.8505,15200.0
2021-02-12 11:00:00,50.65,50.69,50.46,50.56,10320.0,47.8694,47.9072,47.6898,47.7843,10320.0
2021-02-12 11:05:00,50.58,50.65,50.55,50.63,10693.0,47.8032,47.8694,47.7749,47.8505,10693.0
2021-02-12 11:10:00,50.66,50.77,50.64,50.69,14737.0,47.8788,47.9828,47.8599,47.9072,14737.0
2021-02-12 11:15:00,50.7,50.88,50.7,50.85,11341.0,47.9166,48.0868,47.9166,48.0584,11341.0
2021-02-12 11:20:00,50.86,50.87,50.74,50.76,7782.0,48.0679,48.0773,47.9544,47.9733,7782.0
2021-02-12 11:25:00,50.77,50.83,50.72,50.73,3164.0,47.9828,48.0395,47.9355,47.945,3164.0
2021-02-12 11:30:00,50.72,50.8,50.69,50.74,3731.0,47.9355,48.0111,47.9072,47.9544,3731.0
2021-02-12 11:35:00,50.78,50.78,50.61,50.62,4354.0,47.9922,47.9922,47.8316,47.841,4354.0
2021-02-12 11:40:00,50.64,50.69,50.6,50.6,3293.0,47.8599,47.9072,47.8221,47.8221,3293.0
2021-02-12 11:45:00,50.63,50.73,50.63,50.71,2519.0,47.8505,47.945,47.8505,47.9261,2519.0
2021-02-12 11:50:00,50.69,50.72,50.62,50.64,2736.0,47.9072,47.9355,47.841,47.8599,2736.0
2021-02-12 11:55:00,50.62,50.67,50.62,50.62,6525.0,47.841,47.8883,47.841,47.841,6525.0
2021-02-12 12:00:00,50.62,50.69,50.59,50.67,4248.0,47.841,47.9072,47.8127,47.8883,4248.0
2021-02-12 12:05:00,50.71,50.79,50.69,50.77,6054.0,47.9261,48.0017,47.9072,47.9828,6054.0
2021-02-12 12:10:00,50.79,50.8,50.74,50.74,4034.0,48.0017,48.0111,47.9544,47.9544,4034.0
2021-02-12 12:15:00,50.74,50.84,50.72,50.79,11729.0,47.9544,48.049,47.9355,48.0017,11729.0
2021-02-12 12:20:00,50.82,50.91,50.8,50.91,15073.0,48.03,48.1151,48.0111,48.1151,15073.0
2021-02-12 12:25:00,50.92,51.0,50.92,50.95,12103.0,48.1246,48.2002,48.1246,48.1529,12103.0
2021-02-12 12:30:00,50.96,50.97,50.89,50.9,10379.0,48.1624,48.1718,48.0962,48.1057,10379.0
2021-02-12 12:35:00,50.91,50.95,50.9,50.92,14577.0,48.1151,48.1529,48.1057,48.1246,14577.0
2021-02-12 12:40:00,50.93,50.93,50.89,50.92,3188.0,48.134,48.134,48.0962,48.1246,3188.0
2021-02-12 12:45:00,50.93,50.94,50.83,50.83,4043.0,48.134,48.1435,48.0395,48.0395,4043.0
2021-02-12 12:50:00,50.83,50.83,50.71,50.75,6978.0,48.0395,48.0395,47.9261,47.9639,6978.0
2021-02-12 12:55:00,50.76,50.79,50.75,50.79,7352.0,47.9733,48.0017,47.9639,48.0017,7352.0
2021-02-12 13:00:00,50.78,50.79,50.72,50.72,5763.0,47.9922,48.0017,47.9355,47.9355,5763.0
2021-02-12 13:05:00,50.7,50.7,50.57,50.57,8338.0,47.9166,47.9166,47.7938,47.7938,8338.0
2021-02-12 13:10:00,50.56,50.64,50.55,50.61,3458.0,47.7843,47.8599,47.7749,47.8316,3458.0
2021-02-12 13:15:00,50.62,50.65,50.54,50.57,3239.0,47.841,47.8694,47.7654,47.7938,3239.0
2021-02-12 13:20:00,50.54,50.62,50.52,50.58,2925.0,47.7654,47.841,47.7465,47.8032,2925.0
2021-02-12 13:25:00,50.59,50.7,50.58,50.66,3278.0,47.8127,47.9166,47.8032,47.8788,3278.0
2021-02-12 13:30:00,50.68,50.72,50.66,50.68,4135.0,47.8977,47.9355,47.8788,47.8977,4135.0
2021-02-12 13:35:00,50.67,50.69,50.62,50.62,2643.0,47.8883,47.9072,47.841,47.841,2643.0
2021-02-12 13:40:00,50.65,50.67,50.63,50.67,1202.0,47.8694,47.8883,47.8505,47.8883,1202.0
2021-02-12 13:45:00,50.66,50.66,50.61,50.63,1768.0,47.8788,47.8788,47.8316,47.8505,1768.0
2021-02-12 13:50:00,50.62,50.62,50.56,50.56,1595.0,47.841,47.841,47.7843,47.7843,1595.0
2021-02-12 13:55:00,50.56,50.56,50.51,50.55,1268.0,47.7843,47.7843,47.7371,47.7749,1268.0
2021-02-12 14:00:00,50.56,50.62,50.56,50.58,2149.0,47.7843,47.841,47.7843,47.8032,2149.0
2021-02-12 14:05:00,50.58,50.58,50.53,50.56,2093.0,47.8032,47.8032,47.756,47.7843,2093.0
2021-02-12 14:10:00,50.56,50.57,50.53,50.55,2100.0,47.7843,47.7938,47.756,47.7749,2100.0
2021-02-12 14:15:00,50.56,50.6,50.56,50.59,1926.0,47.7843,47.8221,47.7843,47.8127,1926.0
2021-02-12 14:20:00,50.58,50.6,50.55,50.56,2537.0,47.8032,47.8221,47.7749,47.7843,2537.0
2021-02-12 14:25:00,50.54,50.54,50.45,50.46,7600.0,47.7654,47.7654,47.6804,47.6898,7600.0
2021-02-12 14:30:00,50.46,50.48,50.42,50.42,4783.0,47.6898,47.7087,47.652,47.652,4783.0
2021-02-12 14:35:00,50.42,50.42,50.34,50.34,7067.0,47.652,47.652,47.5764,47.5764,7067.0
2021-02-12 14:40:00,50.34,50.34,50.27,50.28,8492.0,47.5764,47.5764,47.5102,47.5197,8492.0
2021-02-12 14:45:00,50.28,50.35,50.27,50.31,2979.0,47.5197,47.5859,47.5102,47.548,2979.0
2021-02-12 14:50:00,50.3,50.3,50.26,50.3,3614.0,47.5386,47.5386,47.5008,47.5386,3614.0
2021-02-12 14:55:00,50.31,50.31,50.22,50.22,5344.0,47.548,47.548,47.463,47.463,5344.0
2021-02-12 15:00:00,50.24,50.24,50.13,50.13,18248.0,47.4819,47.4819,47.3779,47.3779,18248.0
2021-02-12 15:05:00,50.14,50.14,50.1,50.11,18746.0,47.3874,47.3874,47.3496,47.359,18746.0
2021-02-12 15:10:00,50.11,50.12,50.0,50.01,18056.0,47.359,47.3685,47.2551,47.2645,18056.0
2021-02-12 15:15:00,50.01,50.03,50.01,50.03,11005.0,47.2645,47.2834,47.2645,47.2834,11005.0
2021-02-12 15:20:00,50.02,50.06,49.99,50.06,26425.0,47.274,47.3118,47.2456,47.3118,26425.0
2021-02-12 15:25:00,50.06,50.11,50.04,50.1,26479.0,47.3118,47.359,47.2929,47.3496,26479.0
2021-02-12 15:30:00,50.11,50.12,50.04,50.06,8552.0,47.359,47.3685,47.2929,47.3118,8552.0
2021-02-12 15:35:00,50.06,50.12,50.06,50.09,5058.0,47.3118,47.3685,47.3118,47.3401,5058.0
2021-02-12 15:40:00,50.08,50.17,50.08,50.17,8745.0,47.3307,47.4157,47.3307,47.4157,8745.0
2021-02-12 15:45:00,50.2,50.25,50.2,50.23,4452.0,47.4441,47.4913,47.4441,47.4724,4452.0
2021-02-12 15:50:00,50.23,50.29,50.23,50.24,11590.0,47.4724,47.5291,47.4724,47.4819,11590.0
2021-02-12 15:55:00,50.24,50.33,50.19,50.33,56455.0,47.4819,47.5669,47.4346,47.5669,56455.0
2021-02-16 09:30:00,49.15,49.46,49.09,49.45,103871.0,46.4517,46.7447,46.395,46.7353,103871.0
2021-02-16 09:35:00,49.42,49.51,49.19,49.43,29056.0,46.7069,46.792,46.4895,46.7164,29056.0
2021-02-16 09:40:00,49.41,49.71,49.29,49.68,31664.0,46.6975,46.981,46.584,46.9526,31664.0
2021-02-16 09:45:00,49.63,49.64,49.28,49.3,27172.0,46.9054,46.9148,46.5746,46.5935,27172.0
2021-02-16 09:50:00,49.34,49.4,49.17,49.22,31985.0,46.6313,46.688,46.4706,46.5179,31985.0
2021-02-16 09:55:00,49.22,49.5,49.19,49.36,28012.0,46.5179,46.7825,46.4895,46.6502,28012.0
2021-02-16 10:00:00,49.37,49.59,49.37,49.5,17859.0,46.6597,46.8676,46.6597,46.7825,17859.0
2021-02-16 10:05:00,49.48,49.76,49.48,49.7,11082.0,46.7636,47.0282,46.7636,46.9715,11082.0
2021-02-16 10:10:00,49.74,50.01,49.74,50.0,13256.0,47.0093,47.2645,47.0093,47.2551,13256.0
2021-02-16 10:15:00,49.95,50.17,49.92,50.11,27364.0,47.2078,47.4157,47.1795,47.359,27364.0
2021-02-16 10:20:00,50.11,50.32,50.09,50.21,12802.0,47.359,47.5575,47.3401,47.4535,12802.0
2021-02-16 10:25:00,50.22,50.27,50.17,50.26,14048.0,47.463,47.5102,47.4157,47.5008,14048.0
2021-02-16 10:30:00,50.28,50.36,50.23,50.36,7614.0,47.5197,47.5953,47.4724,47.5953,7614.0
2021-02-16 10:35:00,50.36,50.36,50.19,50.21,7426.0,47.5953,47.5953,47.4346,47.4535,7426.0
2021-02-16 10:40:00,50.28,50.29,50.12,50.12,2485.0,47.5197,47.5291,47.3685,47.3685,2485.0
2021-02-16 10:45:00,50.1,50.11,49.99,50.05,33440.0,47.3496,47.359,47.2456,47.3023,33440.0
2021-02-16 10:50:00,50.07,50.16,50.03,50.11,18142.0,47.3212,47.4063,47.2834,47.359,18142.0
2021-02-16 10:55:00,50.1,50.37,50.08,50.37,8499.0,47.3496,47.6048,47.3307,47.6048,8499.0
2021-02-16 11:00:00,50.35,50.35,50.24,50.26,3243.0,47.5859,47.5859,47.4819,47.5008,3243.0
2021-02-16 11:05:00,50.21,50.22,50.12,50.14,3544.0,47.4535,47.463,47.3685,47.3874,3544.0
2021-02-16 11:10:00,50.12,50.14,50.02,50.04,1680.0,47.3685,47.3874,47.274,47.2929,1680.0
2021-02-16 11:15:00,50.04,50.04,49.95,49.99,5723.0,47.2929,47.2929,47.2078,47.2456,5723.0
2021-02-16 11:20:00,49.98,50.05,49.92,49.92,4903.0,47.2362,47.3023,47.1795,47.1795,4903.0
2021-02-16 11:25:00,49.91,49.93,49.87,49.88,6015.0,47.17,47.1889,47.1322,47.1417,6015.0
2021-02-16 11:30:00,49.85,49.85,49.79,49.84,6978.0,47.1133,47.1133,47.0566,47.1038,6978.0
2021-02-16 11:35:00,49.81,49.87,49.8,49.87,6366.0,47.0755,47.1322,47.066,47.1322,6366.0
2021-02-16 11:40:00,49.91,49.93,49.83,49.86,6660.0,47.17,47.1889,47.0944,47.1228,6660.0
2021-02-16 11:45:00,49.85,49.85,49.61,49.61,12437.0,47.1133,47.1133,46.8865,46.8865,12437.0
2021-02-16 11:50:00,49.61,49.63,49.5,49.51,10598.0,46.8865,46.9054,46.7825,46.792,10598.0
2021-02-16 11:55:00,49.54,49.61,49.52,49.55,4559.0,46.8203,46.8865,46.8014,46.8298,4559.0
2021-02-16 12:00:00,49.57,49.7,49.53,49.61,9494.0,46.8487,46.9715,46.8109,46.8865,9494.0
2021-02-16 12:05:00,49.6,49.6,49.38,49.38,11699.0,46.877,46.877,46.6691,46.6691,11699.0
2021-02-16 12:10:00,49.37,49.52,49.35,49.52,6846.0,46.6597,46.8014,46.6408,46.8014,6846.0
2021-02-16 12:15:00,49.51,49.51,49.36,49.36,10452.0,46.792,46.792,46.6502,46.6502,10452.0
2021-02-16 12:20:00,49.34,49.5,49.32,49.49,10548.0,46.6313,46.7825,46.6124,46.7731,10548.0
2021-02-16 12:25:00,49.46,49.55,49.46,49.51,3090.0,46.7447,46.8298,46.7447,46.792,3090.0
2021-02-16 12:30:00,49.52,49.6,49.51,49.6,4455.0,46.8014,46.877,46.792,46.877,4455.0
2021-02-16 12:35:00,49.59,49.67,49.59,49.64,2490.0,46.8676,46.9432,46.8676,46.9148,2490.0
2021-02-16 12:40:00,49.65,49.69,49.65,49.65,1848.0,46.9243,46.9621,46.9243,46.9243,1848.0
2021-02-16 12:45:00,49.63,49.64,49.6,49.6,1300.0,46.9054,46.9148,46.877,46.877,1300.0
2021-02-16 12:50:00,49.58,49.65,49.58,49.64,2357.0,46.8581,46.9243,46.8581,46.9148,2357.0
2021-02-16 12:55:00,49.63,49.68,49.57,49.66,4761.0,46.9054,46.9526,46.8487,46.9337,4761.0
2021-02-16 13:00:00,49.63,49.73,49.6,49.72,6155.0,46.9054,46.9999,46.877,46.9904,6155.0
2021-02-16 13:05:00,49.67,49.71,49.64,49.69,2220.0,46.9432,46.981,46.9148,46.9621,2220.0
2021-02-16 13:10:00,49.7,49.7,49.65,49.67,700.0,46.9715,46.9715,46.9243,46.9432,700.0
2021-02-16 13:15:00,49.65,49.66,49.6,49.66,1800.0,46.9243,46.9337,46.877,46.9337,1800.0
2021-02-16 13:20:00,49.66,49.71,49.66,49.71,6930.0,46.9337,46.981,46.9337,46.981,6930.0
2021-02-16 13:25:00,49.7,49.75,49.64,49.75,3160.0,46.9715,47.0188,46.9148,47.0188,3160.0
2021-02-16 13:30:00,49.74,49.74,49.63,49.63,3703.0,47.0093,47.0093,46.9054,46.9054,3703.0
2021-02-16 13:35:00,49.64,49.64,49.57,49.61,3676.0,46.9148,46.9148,46.8487,46.8865,3676.0
2021-02-16 13:40:00,49.61,49.63,49.58,49.59,3200.0,46.8865,46.9054,46.8581,46.8676,3200.0
2021-02-16 13:45:00,49.58,49.58,49.47,49.5,6075.0,46.8581,46.8581,46.7542,46.7825,6075.0
2021-02-16 13:50:00,49.49,49.5,49.44,49.46,11417.0,46.7731,46.7825,46.7258,46.7447,11417.0
2021-02-16 13:55:00,49.46,49.46,49.38,49.41,6944.0,46.7447,46.7447,46.6691,46.6975,6944.0
2021-02-16 14:00:00,49.4,49.41,49.38,49.41,6955.0,46.688,46.6975,46.6691,46.6975,6955.0
2021-02-16 14:05:00,49.4,49.42,49.27,49.28,34564.0,46.688,46.7069,46.5651,46.5746,34564.0
2021-02-16 14:10:00,49.28,49.3,49.24,49.29,19897.0,46.5746,46.5935,46.5368,46.584,19897.0
2021-02-16 14:15:00,49.28,49.3,49.24,49.25,6038.0,46.5746,46.5935,46.5368,46.5462,6038.0
2021-02-16 14:20:00,49.24,49.31,49.24,49.26,5132.0,46.5368,46.6029,46.5368,46.5557,5132.0
2021-02-16 14:25:00,49.25,49.3,49.22,49.22,3920.0,46.5462,46.5935,46.5179,46.5179,3920.0
2021-02-16 14:30:00,49.21,49.25,49.21,49.23,11815.0,46.5084,46.5462,46.5084,46.5273,11815.0
2021-02-16 14:35:00,49.23,49.27,49.23,49.24,2861.0,46.5273,46.5651,46.5273,46.5368,2861.0
2021-02-16 14:40:00,49.25,49.35,49.25,49.34,8873.0,46.5462,46.6408,46.5462,46.6313,8873.0
2021-02-16 14:45:00,49.35,49.37,49.31,49.35,7145.0,46.6408,46.6597,46.6029,46.6408,7145.0
2021-02-16 14:50:00,49.35,49.37,49.31,49.37,5002.0,46.6408,46.6597,46.6029,46.6597,5002.0
2021-02-16 14:55:00,49.37,49.52,49.37,49.51,6730.0,46.6597,46.8014,46.6597,46.792,6730.0
2021-02-16 15:00:00,49.51,49.51,49.41,49.45,5067.0,46.792,46.792,46.6975,46.7353,5067.0
2021-02-16 15:05:00,49.44,49.47,49.38,49.4,5264.0,46.7258,46.7542,46.6691,46.688,5264.0
2021-02-16 15:10:00,49.41,49.45,49.39,49.43,7041.0,46.6975,46.7353,46.6786,46.7164,7041.0
2021-02-16 15:15:00,49.44,49.46,49.43,49.44,4481.0,46.7258,46.7447,46.7164,46.7258,4481.0
2021-02-16 15:20:00,49.45,49.49,49.45,49.46,7458.0,46.7353,46.7731,46.7353,46.7447,7458.0
2021-02-16 15:25:00,49.45,49.45,49.35,49.36,7950.0,46.7353,46.7353,46.6408,46.6502,7950.0
2021-02-16 15:30:00,49.34,49.41,49.34,49.4,7995.0,46.6313,46.6975,46.6313,46.688,7995.0
2021-02-16 15:35:00,49.41,49.41,49.32,49.32,6305.0,46.6975,46.6975,46.6124,46.6124,6305.0
2021-02-16 15:40:00,49.33,49.4,49.33,49.36,11465.0,46.6218,46.688,46.6218,46.6502,11465.0
2021-02-16 15:45:00,49.37,49.38,49.32,49.32,19954.0,46.6597,46.6691,46.6124,46.6124,19954.0
2021-02-16 15:50:00,49.33,49.41,49.33,49.39,18933.0,46.6218,46.6975,46.6218,46.6786,18933.0
2021-02-16 15:55:00,49.39,49.39,49.25,49.27,118249.0,46.6786,46.6786,46.5462,46.5651,118249.0
2021-02-17 09:30:00,48.43,48.43,47.98,48.05,114645.0,45.7713,45.7713,45.346,45.4121,114645.0
2021-02-17 09:35:00,47.98,48.06,47.88,48.06,57326.0,45.346,45.4216,45.2515,45.4216,57326.0
2021-02-17 09:40:00,48.07,48.11,47.95,48.04,48220.0,45.431,45.4688,45.3176,45.4027,48220.0
2021-02-17 09:45:00,48.01,48.12,47.96,48.12,16145.0,45.3743,45.4783,45.3271,45.4783,16145.0
2021-02-17 09:50:00,48.12,48.34,48.1,48.16,17335.0,45.4783,45.6862,45.4594,45.5161,17335.0
2021-02-17 09:55:00,48.16,48.2,48.09,48.19,14858.0,45.5161,45.5539,45.4499,45.5444,14858.0
2021-02-17 10:00:00,48.17,48.22,48.11,48.17,16610.0,45.5255,45.5728,45.4688,45.5255,16610.0
2021-02-17 10:05:00,48.11,48.18,47.99,48.11,21846.0,45.4688,45.535,45.3554,45.4688,21846.0
2021-02-17 10:10:00,48.07,48.24,48.07,48.15,6666.0,45.431,45.5917,45.431,45.5066,6666.0
2021-02-17 10:15:00,48.16,48.17,48.03,48.14,11893.0,45.5161,45.5255,45.3932,45.4972,11893.0
2021-02-17 10:20:00,48.17,48.22,48.0,48.03,21589.0,45.5255,45.5728,45.3649,45.3932,21589.0
2021-02-17 10:25:00,48.03,48.14,48.01,48.11,9456.0,45.3932,45.4972,45.3743,45.4688,9456.0
2021-02-17 10:30:00,48.1,48.11,48.01,48.09,12887.0,45.4594,45.4688,45.3743,45.4499,12887.0
2021-02-17 10:35:00,48.09,48.17,48.09,48.13,12287.0,45.4499,45.5255,45.4499,45.4877,12287.0
2021-02-17 10:40:00,48.15,48.3,48.15,48.28,13375.0,45.5066,45.6484,45.5066,45.6295,13375.0
2021-02-17 10:45:00,48.27,48.41,48.23,48.41,17713.0,45.62,45.7524,45.5822,45.7524,17713.0
2021-02-17 10:50:00,48.43,48.45,48.35,48.38,10898.0,45.7713,45.7902,45.6956,45.724,10898.0
2021-02-17 10:55:00,48.39,48.41,48.25,48.31,18074.0,45.7335,45.7524,45.6011,45.6578,18074.0
2021-02-17 11:00:00,48.29,48.3,48.25,48.25,3917.0,45.6389,45.6484,45.6011,45.6011,3917.0
2021-02-17 11:05:00,48.23,48.24,48.15,48.15,8360.0,45.5822,45.5917,45.5066,45.5066,8360.0
2021-02-17 11:10:00,48.14,48.15,47.99,47.99,7499.0,45.4972,45.5066,45.3554,45.3554,7499.0
2021-02-17 11:15:00,47.98,48.03,47.91,47.96,21531.0,45.346,45.3932,45.2798,45.3271,21531.0
2021-02-17 11:20:00,47.93,48.1,47.9,47.91,13452.0,45.2987,45.4594,45.2704,45.2798,13452.0
2021-02-17 11:25:00,47.91,47.95,47.87,47.92,12169.0,45.2798,45.3176,45.242,45.2893,12169.0
2021-02-17 11:30:00,47.91,48.1,47.91,48.02,17765.0,45.2798,45.4594,45.2798,45.3838,17765.0
2021-02-17 11:35:00,48.0,48.03,47.96,48.01,13621.0,45.3649,45.3932,45.3271,45.3743,13621.0
2021-02-17 11:40:00,48.0,48.05,47.94,48.0,8942.0,45.3649,45.4121,45.3082,45.3649,8942.0
2021-02-17 11:45:00,48.02,48.14,47.98,48.12,9687.0,45.3838,45.4972,45.346,45.4783,9687.0
2021-02-17 11:50:00,48.1,48.17,48.09,48.17,8193.0,45.4594,45.5255,45.4499,45.5255,8193.0
2021-02-17 11:55:00,48.16,48.16,48.11,48.12,2364.0,45.5161,45.5161,45.4688,45.4783,2364.0
2021-02-17 12:00:00,48.13,48.15,48.08,48.11,3440.0,45.4877,45.5066,45.4405,45.4688,3440.0
2021-02-17 12:05:00,48.14,48.14,48.03,48.1,5133.0,45.4972,45.4972,45.3932,45.4594,5133.0
2021-02-17 12:10:00,48.12,48.22,48.12,48.21,3634.0,45.4783,45.5728,45.4783,45.5633,3634.0
2021-02-17 12:15:00,48.24,48.31,48.2,48.2,6457.0,45.5917,45.6578,45.5539,45.5539,6457.0
2021-02-17 12:20:00,48.2,48.25,48.2,48.25,5222.0,45.5539,45.6011,45.5539,45.6011,5222.0
2021-02-17 12:25:00,48.26,48.33,48.26,48.32,5707.0,45.6106,45.6767,45.6106,45.6673,5707.0
2021-02-17 12:30:00,48.33,48.36,48.28,48.32,6069.0,45.6767,45.7051,45.6295,45.6673,6069.0
2021-02-17 12:35:00,48.32,48.4,48.31,48.39,6002.0,45.6673,45.7429,45.6578,45.7335,6002.0
2021-02-17 12:40:00,48.38,48.43,48.31,48.4,10900.0,45.724,45.7713,45.6578,45.7429,10900.0
2021-02-17 12:45:00,48.39,48.44,48.38,48.41,3539.0,45.7335,45.7807,45.724,45.7524,3539.0
2021-02-17 12:50:00,48.4,48.4,48.32,48.34,5794.0,45.7429,45.7429,45.6673,45.6862,5794.0
2021-02-17 12:55:00,48.35,48.39,48.31,48.31,10218.0,45.6956,45.7335,45.6578,45.6578,10218.0
2021-02-17 13:00:00,48.31,48.35,48.25,48.26,10355.0,45.6578,45.6956,45.6011,45.6106,10355.0
2021-02-17 13:05:00,48.25,48.29,48.23,48.29,2059.0,45.6011,45.6389,45.5822,45.6389,2059.0
2021-02-17 13:10:00,48.29,48.29,48.21,48.24,3230.0,45.6389,45.6389,45.5633,45.5917,3230.0
2021-02-17 13:15:00,48.22,48.22,48.16,48.18,2637.0,45.5728,45.5728,45.5161,45.535,2637.0
2021-02-17 13:20:00,48.2,48.21,48.17,48.21,4211.0,45.5539,45.5633,45.5255,45.5633,4211.0
2021-02-17 13:25:00,48.2,48.2,48.13,48.18,4843.0,45.5539,45.5539,45.4877,45.535,4843.0
2021-02-17 13:30:00,48.19,48.21,48.15,48.19,14699.0,45.5444,45.5633,45.5066,45.5444,14699.0
2021-02-17 13:35:00,48.19,48.19,48.12,48.12,1937.0,45.5444,45.5444,45.4783,45.4783,1937.0
2021-02-17 13:40:00,48.13,48.16,48.1,48.12,3383.0,45.4877,45.5161,45.4594,45.4783,3383.0
2021-02-17 13:45:00,48.1,48.17,48.09,48.17,12054.0,45.4594,45.5255,45.4499,45.5255,12054.0
2021-02-17 13:50:00,48.14,48.19,48.13,48.19,7674.0,45.4972,45.5444,45.4877,45.5444,7674.0
2021-02-17 13:55:00,48.2,48.26,48.2,48.25,8214.0,45.5539,45.6106,45.5539,45.6011,8214.0
2021-02-17 14:00:00,48.24,48.26,48.19,48.22,5405.0,45.5917,45.6106,45.5444,45.5728,5405.0
2021-02-17 14:05:00,48.23,48.23,48.16,48.17,6907.0,45.5822,45.5822,45.5161,45.5255,6907.0
2021-02-17 14:10:00,48.18,48.18,48.11,48.13,3697.0,45.535,45.535,45.4688,45.4877,3697.0
2021-02-17 14:15:00,48.15,48.15,48.07,48.11,6549.0,45.5066,45.5066,45.431,45.4688,6549.0
2021-02-17 14:20:00,48.11,48.11,47.99,47.99,13330.0,45.4688,45.4688,45.3554,45.3554,13330.0
2021-02-17 14:25:00,47.98,48.08,47.94,47.96,27291.0,45.346,45.4405,45.3082,45.3271,27291.0
2021-02-17 14:30:00,47.97,47.99,47.93,47.97,6900.0,45.3365,45.3554,45.2987,45.3365,6900.0
2021-02-17 14:35:00,47.97,48.06,47.97,48.03,7903.0,45.3365,45.4216,45.3365,45.3932,7903.0
2021-02-17 14:40:00,48.02,48.02,47.91,47.91,13107.0,45.3838,45.3838,45.2798,45.2798,13107.0
2021-02-17 14:45:00,47.94,47.96,47.91,47.91,2479.0,45.3082,45.3271,45.2798,45.2798,2479.0
2021-02-17 14:50:00,47.92,48.01,47.92,47.98,7026.0,45.2893,45.3743,45.2893,45.346,7026.0
2021-02-17 14:55:00,47.98,48.04,47.98,48.01,6632.0,45.346,45.4027,45.346,45.3743,6632.0
2021-02-17 15:00:00,47.99,48.0,47.96,48.0,8277.0,45.3554,45.3649,45.3271,45.3649,8277.0
2021-02-17 15:05:00,48.01,48.04,48.01,48.04,7480.0,45.3743,45.4027,45.3743,45.4027,7480.0
2021-02-17 15:10:00,48.05,48.07,48.03,48.07,7653.0,45.4121,45.431,45.3932,45.431,7653.0
2021-02-17 15:15:00,48.06,48.06,48.03,48.04,8348.0,45.4216,45.4216,45.3932,45.4027,8348.0
2021-02-17 15:20:00,48.05,48.11,48.05,48.09,16291.0,45.4121,45.4688,45.4121,45.4499,16291.0
2021-02-17 15:25:00,48.1,48.14,48.06,48.06,18174.0,45.4594,45.4972,45.4216,45.4216,18174.0
2021-02-17 15:30:00,48.06,48.07,48.01,48.05,20245.0,45.4216,45.431,45.3743,45.4121,20245.0
2021-02-17 15:35:00,48.05,48.14,48.05,48.14,20110.0,45.4121,45.4972,45.4121,45.4972,20110.0
2021-02-17 15:40:00,48.14,48.16,48.13,48.13,29248.0,45.4972,45.5161,45.4877,45.4877,29248.0
2021-02-17 15:45:00,48.13,48.19,48.13,48.16,29682.0,45.4877,45.5444,45.4877,45.5161,29682.0
2021-02-17 15:50:00,48.16,48.23,48.13,48.22,34233.0,45.5161,45.5822,45.4877,45.5728,34233.0
2021-02-17 15:55:00,48.23,48.33,48.17,48.18,133030.0,45.5822,45.6767,45.5255,45.535,133030.0
2021-02-18 09:30:00,48.09,48.41,47.94,48.41,88446.0,45.4499,45.7524,45.3082,45.7524,88446.0
2021-02-18 09:35:00,48.41,48.53,48.31,48.31,24081.0,45.7524,45.8658,45.6578,45.6578,24081.0
2021-02-18 09:40:00,48.32,48.34,48.07,48.21,57781.0,45.6673,45.6862,45.431,45.5633,57781.0
2021-02-18 09:45:00,48.22,48.27,48.03,48.05,20261.0,45.5728,45.62,45.3932,45.4121,20261.0
2021-02-18 09:50:00,48.02,48.02,47.82,47.83,19727.0,45.3838,45.3838,45.1947,45.2042,19727.0
2021-02-18 09:55:00,47.83,47.93,47.78,47.92,7630.0,45.2042,45.2987,45.1569,45.2893,7630.0
2021-02-18 10:00:00,47.92,47.92,47.68,47.68,11578.0,45.2893,45.2893,45.0624,45.0624,11578.0
2021-02-18 10:05:00,47.67,47.67,47.37,47.46,17692.0,45.053,45.053,44.7694,44.8545,17692.0
2021-02-18 10:10:00,47.47,47.67,47.44,47.56,9113.0,44.864,45.053,44.8356,44.949,9113.0
2021-02-18 10:15:00,47.57,47.57,47.31,47.33,16782.0,44.9585,44.9585,44.7127,44.7316,16782.0
2021-02-18 10:20:00,47.31,47.34,47.16,47.18,28075.0,44.7127,44.7411,44.571,44.5899,28075.0
2021-02-18 10:25:00,47.18,47.23,47.04,47.22,24727.0,44.5899,44.6371,44.4576,44.6277,24727.0
2021-02-18 10:30:00,47.23,47.44,47.16,47.44,10526.0,44.6371,44.8356,44.571,44.8356,10526.0
2021-02-18 10:35:00,47.41,47.58,47.4,47.55,8364.0,44.8073,44.9679,44.7978,44.9396,8364.0
2021-02-18 10:40:00,47.54,47.6,47.46,47.55,10287.0,44.9301,44.9868,44.8545,44.9396,10287.0
2021-02-18 10:45:00,47.53,47.57,47.46,47.57,3657.0,44.9207,44.9585,44.8545,44.9585,3657.0
2021-02-18 10:50:00,47.57,47.8,47.5,47.79,18162.0,44.9585,45.1758,44.8923,45.1664,18162.0
2021-02-18 10:55:00,47.75,47.79,47.67,47.67,4346.0,45.1286,45.1664,45.053,45.053,4346.0
2021-02-18 11:00:00,47.7,47.81,47.68,47.81,11120.0,45.0813,45.1853,45.0624,45.1853,11120.0
2021-02-18 11:05:00,47.82,47.83,47.66,47.69,7691.0,45.1947,45.2042,45.0435,45.0719,7691.0
2021-02-18 11:10:00,47.69,47.69,47.59,47.68,10120.0,45.0719,45.0719,44.9774,45.0624,10120.0
2021-02-18 11:15:00,47.66,47.85,47.66,47.8,10704.0,45.0435,45.2231,45.0435,45.1758,10704.0
2021-02-18 11:20:00,47.82,47.96,47.82,47.89,20856.0,45.1947,45.3271,45.1947,45.2609,20856.0
2021-02-18 11:25:00,47.9,47.94,47.83,47.84,10755.0,45.2704,45.3082,45.2042,45.2136,10755.0
2021-02-18 11:30:00,47.83,47.83,47.76,47.81,14390.0,45.2042,45.2042,45.138,45.1853,14390.0
2021-02-18 11:35:00,47.81,47.87,47.7,47.7,14446.0,45.1853,45.242,45.0813,45.0813,14446.0
2021-02-18 11:40:00,47.7,47.78,47.64,47.76,3526.0,45.0813,45.1569,45.0246,45.138,3526.0
2021-02-18 11:45:00,47.76,47.78,47.75,47.78,3405.0,45.138,45.1569,45.1286,45.1569,3405.0
2021-02-18 11:50:00,47.78,47.87,47.74,47.86,8207.0,45.1569,45.242,45.1191,45.2325,8207.0
2021-02-18 11:55:00,47.86,47.98,47.86,47.97,11605.0,45.2325,45.346,45.2325,45.3365,11605.0
2021-02-18 12:00:00,47.99,47.99,47.87,47.9,7525.0,45.3554,45.3554,45.242,45.2704,7525.0
2021-02-18 12:05:00,47.88,47.88,47.76,47.86,3977.0,45.2515,45.2515,45.138,45.2325,3977.0
2021-02-18 12:10:00,47.85,47.87,47.83,47.83,3312.0,45.2231,45.242,45.2042,45.2042,3312.0
2021-02-18 12:15:00,47.81,47.87,47.8,47.82,4382.0,45.1853,45.242,45.1758,45.1947,4382.0
2021-02-18 12:20:00,47.87,47.99,47.87,47.99,8565.0,45.242,45.3554,45.242,45.3554,8565.0
2021-02-18 12:25:00,48.0,48.03,47.97,47.98,4671.0,45.3649,45.3932,45.3365,45.346,4671.0
2021-02-18 12:30:00,47.99,48.0,47.94,47.95,2555.0,45.3554,45.3649,45.3082,45.3176,2555.0
2021-02-18 12:35:00,47.94,47.94,47.88,47.89,3169.0,45.3082,45.3082,45.2515,45.2609,3169.0
2021-02-18 12:40:00,47.93,47.95,47.87,47.87,7547.0,45.2987,45.3176,45.242,45.242,7547.0
2021-02-18 12:45:00,47.86,47.96,47.85,47.9,6889.0,45.2325,45.3271,45.2231,45.2704,6889.0
2021-02-18 12:50:00,47.91,47.91,47.78,47.81,3767.0,45.2798,45.2798,45.1569,45.1853,3767.0
2021-02-18 12:55:00,47.79,47.82,47.77,47.78,4224.0,45.1664,45.1947,45.1475,45.1569,4224.0
2021-02-18 13:00:00,47.76,47.76,47.68,47.68,3704.0,45.138,45.138,45.0624,45.0624,3704.0
2021-02-18 13:05:00,47.68,47.68,47.51,47.51,22700.0,45.0624,45.0624,44.9018,44.9018,22700.0
2021-02-18 13:10:00,47.5,47.51,47.44,47.44,27584.0,44.8923,44.9018,44.8356,44.8356,27584.0
2021-02-18 13:15:00,47.45,47.51,47.44,47.51,18996.0,44.8451,44.9018,44.8356,44.9018,18996.0
2021-02-18 13:20:00,47.52,47.61,47.51,47.6,12265.0,44.9112,44.9963,44.9018,44.9868,12265.0
2021-02-18 13:25:00,47.62,47.67,47.62,47.66,8026.0,45.0057,45.053,45.0057,45.0435,8026.0
2021-02-18 13:30:00,47.64,47.68,47.58,47.58,3296.0,45.0246,45.0624,44.9679,44.9679,3296.0
2021-02-18 13:35:00,47.59,47.61,47.56,47.58,7089.0,44.9774,44.9963,44.949,44.9679,7089.0
2021-02-18 13:40:00,47.56,47.58,47.55,47.57,4504.0,44.949,44.9679,44.9396,44.9585,4504.0
2021-02-18 13:45:00,47.55,47.64,47.55,47.6,3334.0,44.9396,45.0246,44.9396,44.9868,3334.0
2021-02-18 13:50:00,47.6,47.63,47.55,47.55,4869.0,44.9868,45.0152,44.9396,44.9396,4869.0
2021-02-18 13:55:00,47.55,47.57,47.5,47.5,5500.0,44.9396,44.9585,44.8923,44.8923,5500.0
2021-02-18 14:00:00,47.49,47.57,47.45,47.52,10162.0,44.8829,44.9585,44.8451,44.9112,10162.0
2021-02-18 14:05:00,47.52,47.54,47.51,47.52,4250.0,44.9112,44.9301,44.9018,44.9112,4250.0
2021-02-18 14:10:00,47.54,47.55,47.49,47.52,6829.0,44.9301,44.9396,44.8829,44.9112,6829.0
2021-02-18 14:15:00,47.52,47.52,47.44,47.46,6350.0,44.9112,44.9112,44.8356,44.8545,6350.0
2021-02-18 14:20:00,47.47,47.52,47.47,47.47,3800.0,44.864,44.9112,44.864,44.864,3800.0
2021-02-18 14:25:00,47.47,47.61,47.47,47.58,8046.0,44.864,44.9963,44.864,44.9679,8046.0
2021-02-18 14:30:00,47.6,47.6,47.52,47.52,1192.0,44.9868,44.9868,44.9112,44.9112,1192.0
2021-02-18 14:35:00,47.51,47.52,47.45,47.45,4176.0,44.9018,44.9112,44.8451,44.8451,4176.0
2021-02-18 14:40:00,47.44,47.45,47.41,47.42,4001.0,44.8356,44.8451,44.8073,44.8167,4001.0
2021-02-18 14:45:00,47.43,47.44,47.38,47.38,5292.0,44.8262,44.8356,44.7789,44.7789,5292.0
2021-02-18 14:50:00,47.38,47.39,47.35,47.36,3176.0,44.7789,44.7884,44.7505,44.76,3176.0
2021-02-18 14:55:00,47.36,47.41,47.34,47.41,2160.0,44.76,44.8073,44.7411,44.8073,2160.0
2021-02-18 15:00:00,47.4,47.4,47.33,47.35,5367.0,44.7978,44.7978,44.7316,44.7505,5367.0
2021-02-18 15:05:00,47.33,47.36,47.31,47.34,13630.0,44.7316,44.76,44.7127,44.7411,13630.0
2021-02-18 15:10:00,47.36,47.36,47.29,47.32,2821.0,44.76,44.76,44.6938,44.7222,2821.0
2021-02-18 15:15:00,47.31,47.36,47.29,47.36,3914.0,44.7127,44.76,44.6938,44.76,3914.0
2021-02-18 15:20:00,47.33,47.34,47.3,47.3,2601.0,44.7316,44.7411,44.7033,44.7033,2601.0
2021-02-18 15:25:00,47.31,47.41,47.31,47.35,6204.0,44.7127,44.8073,44.7127,44.7505,6204.0
2021-02-18 15:30:00,47.34,47.36,47.3,47.35,6184.0,44.7411,44.76,44.7033,44.7505,6184.0
2021-02-18 15:35:00,47.34,47.38,47.34,47.34,6067.0,44.7411,44.7789,44.7411,44.7411,6067.0
2021-02-18 15:40:00,47.35,47.4,47.32,47.33,8291.0,44.7505,44.7978,44.7222,44.7316,8291.0
2021-02-18 15:45:00,47.33,47.42,47.26,47.42,38574.0,44.7316,44.8167,44.6655,44.8167,38574.0
2021-02-18 15:50:00,47.42,47.44,47.27,47.29,30788.0,44.8167,44.8356,44.6749,44.6938,30788.0
2021-02-18 15:55:00,47.28,47.32,47.22,47.32,80224.0,44.6844,44.7222,44.6277,44.7222,80224.0
2021-02-19 09:30:00,47.7,47.78,47.55,47.78,58180.0,45.0813,45.1569,44.9396,45.1569,58180.0
2021-02-19 09:35:00,47.76,47.76,47.44,47.61,16083.0,45.138,45.138,44.8356,44.9963,16083.0
2021-02-19 09:40:00,47.57,47.77,47.55,47.75,18056.0,44.9585,45.1475,44.9396,45.1286,18056.0
2021-02-19 09:45:00,47.77,48.13,47.77,48.08,29812.0,45.1475,45.4877,45.1475,45.4405,29812.0
2021-02-19 09:50:00,48.1,48.12,47.95,48.03,12718.0,45.4594,45.4783,45.3176,45.3932,12718.0
2021-02-19 09:55:00,48.03,48.06,47.92,47.95,10451.0,45.3932,45.4216,45.2893,45.3176,10451.0
2021-02-19 10:00:00,47.94,48.02,47.82,47.82,14518.0,45.3082,45.3838,45.1947,45.1947,14518.0
2021-02-19 10:05:00,47.79,47.91,47.74,47.74,7007.0,45.1664,45.2798,45.1191,45.1191,7007.0
2021-02-19 10:10:00,47.75,47.75,47.49,47.53,29646.0,45.1286,45.1286,44.8829,44.9207,29646.0
2021-02-19 10:15:00,47.53,47.62,47.52,47.57,7490.0,44.9207,45.0057,44.9112,44.9585,7490.0
2021-02-19 10:20:00,47.57,47.65,47.54,47.64,3490.0,44.9585,45.0341,44.9301,45.0246,3490.0
2021-02-19 10:25:00,47.61,47.61,47.5,47.55,12254.0,44.9963,44.9963,44.8923,44.9396,12254.0
2021-02-19 10:30:00,47.55,47.65,47.53,47.53,11094.0,44.9396,45.0341,44.9207,44.9207,11094.0
2021-02-19 10:35:00,47.62,47.66,47.54,47.54,2083.0,45.0057,45.0435,44.9301,44.9301,2083.0
2021-02-19 10:40:00,47.59,47.65,47.56,47.63,1634.0,44.9774,45.0341,44.949,45.0152,1634.0
2021-02-19 10:45:00,47.65,47.74,47.61,47.74,3362.0,45.0341,45.1191,44.9963,45.1191,3362.0
2021-02-19 10:50:00,47.74,47.77,47.7,47.76,8927.0,45.1191,45.1475,45.0813,45.138,8927.0
2021-02-19 10:55:00,47.78,47.89,47.77,47.88,6178.0,45.1569,45.2609,45.1475,45.2515,6178.0
2021-02-19 11:00:00,47.89,47.9,47.79,47.79,4608.0,45.2609,45.2704,45.1664,45.1664,4608.0
2021-02-19 11:05:00,47.8,47.83,47.78,47.79,6268.0,45.1758,45.2042,45.1569,45.1664,6268.0
2021-02-19 11:10:00,47.79,47.82,47.72,47.78,3546.0,45.1664,45.1947,45.1002,45.1569,3546.0
2021-02-19 11:15:00,47.77,47.79,47.71,47.74,2533.0,45.1475,45.1664,45.0908,45.1191,2533.0
2021-02-19 11:20:00,47.74,47.88,47.74,47.83,4270.0,45.1191,45.2515,45.1191,45.2042,4270.0
2021-02-19 11:25:00,47.82,47.84,47.72,47.72,3232.0,45.1947,45.2136,45.1002,45.1002,3232.0
2021-02-19 11:30:00,47.74,47.79,47.73,47.73,4129.0,45.1191,45.1664,45.1097,45.1097,4129.0
2021-02-19 11:35:00,47.75,47.79,47.71,47.71,2731.0,45.1286,45.1664,45.0908,45.0908,2731.0
2021-02-19 11:40:00,47.72,47.73,47.59,47.62,5304.0,45.1002,45.1097,44.9774,45.0057,5304.0
2021-02-19 11:45:00,47.61,47.61,47.47,47.48,14181.0,44.9963,44.9963,44.864,44.8734,14181.0
2021-02-19 11:50:00,47.51,47.56,47.48,47.5,6840.0,44.9018,44.949,44.8734,44.8923,6840.0
2021-02-19 11:55:00,47.51,47.51,47.44,47.49,7732.0,44.9018,44.9018,44.8356,44.8829,7732.0
2021-02-19 12:00:00,47.49,47.6,47.49,47.57,4033.0,44.8829,44.9868,44.8829,44.9585,4033.0
2021-02-19 12:05:00,47.53,47.53,47.43,47.43,5685.0,44.9207,44.9207,44.8262,44.8262,5685.0
2021-02-19 12:10:00,47.44,47.56,47.42,47.56,10484.0,44.8356,44.949,44.8167,44.949,10484.0
2021-02-19 12:15:00,47.57,47.59,47.53,47.53,4496.0,44.9585,44.9774,44.9207,44.9207,4496.0
2021-02-19 12:20:00,47.54,47.6,47.53,47.53,5776.0,44.9301,44.9868,44.9207,44.9207,5776.0
2021-02-19 12:25:00,47.54,47.65,47.54,47.62,4769.0,44.9301,45.0341,44.9301,45.0057,4769.0
2021-02-19 12:30:00,47.59,47.68,47.59,47.62,5215.0,44.9774,45.0624,44.9774,45.0057,5215.0
2021-02-19 12:35:00,47.63,47.67,47.51,47.51,3170.0,45.0152,45.053,44.9018,44.9018,3170.0
2021-02-19 12:40:00,47.49,47.54,47.46,47.51,4881.0,44.8829,44.9301,44.8545,44.9018,4881.0
2021-02-19 12:45:00,47.5,47.53,47.49,47.49,2863.0,44.8923,44.9207,44.8829,44.8829,2863.0
2021-02-19 12:50:00,47.5,47.53,47.31,47.34,9242.0,44.8923,44.9207,44.7127,44.7411,9242.0
2021-02-19 12:55:00,47.37,47.49,47.36,47.46,4221.0,44.7694,44.8829,44.76,44.8545,4221.0
2021-02-19 13:00:00,47.43,47.45,47.33,47.36,5536.0,44.8262,44.8451,44.7316,44.76,5536.0
2021-02-19 13:05:00,47.38,47.38,47.29,47.29,12470.0,44.7789,44.7789,44.6938,44.6938,12470.0
2021-02-19 13:10:00,47.26,47.35,47.25,47.34,10122.0,44.6655,44.7505,44.656,44.7411,10122.0
2021-02-19 13:15:00,47.3,47.35,47.28,47.29,4859.0,44.7033,44.7505,44.6844,44.6938,4859.0
2021-02-19 13:20:00,47.28,47.3,47.22,47.25,6763.0,44.6844,44.7033,44.6277,44.656,6763.0
2021-02-19 13:25:00,47.24,47.32,47.24,47.31,10367.0,44.6466,44.7222,44.6466,44.7127,10367.0
2021-02-19 13:30:00,47.29,47.3,47.2,47.2,11380.0,44.6938,44.7033,44.6088,44.6088,11380.0
2021-02-19 13:35:00,47.21,47.33,47.21,47.33,8351.0,44.6182,44.7316,44.6182,44.7316,8351.0
2021-02-19 13:40:00,47.34,47.34,47.3,47.3,5058.0,44.7411,44.7411,44.7033,44.7033,5058.0
2021-02-19 13:45:00,47.3,47.34,47.29,47.31,3646.0,44.7033,44.7411,44.6938,44.7127,3646.0
2021-02-19 13:50:00,47.31,47.44,47.28,47.43,10387.0,44.7127,44.8356,44.6844,44.8262,10387.0
2021-02-19 13:55:00,47.42,47.42,47.36,47.36,3860.0,44.8167,44.8167,44.76,44.76,3860.0
2021-02-19 14:00:00,47.35,47.36,47.3,47.32,5115.0,44.7505,44.76,44.7033,44.7222,5115.0
2021-02-19 14:05:00,47.33,47.35,47.32,47.35,3100.0,44.7316,44.7505,44.7222,44.7505,3100.0
2021-02-19 14:10:00,47.35,47.42,47.35,47.42,5895.0,44.7505,44.8167,44.7505,44.8167,5895.0
2021-02-19 14:15:00,47.43,47.49,47.42,47.48,4628.0,44.8262,44.8829,44.8167,44.8734,4628.0
2021-02-19 14:20:00,47.47,47.47,47.36,47.38,9068.0,44.864,44.864,44.76,44.7789,9068.0
2021-02-19 14:25:00,47.39,47.41,47.37,47.38,5952.0,44.7884,44.8073,44.7694,44.7789,5952.0
2021-02-19 14:30:00,47.4,47.47,47.4,47.47,11744.0,44.7978,44.864,44.7978,44.864,11744.0
2021-02-19 14:35:00,47.47,47.53,47.42,47.44,10689.0,44.864,44.9207,44.8167,44.8356,10689.0
2021-02-19 14:40:00,47.44,47.45,47.37,47.38,4884.0,44.8356,44.8451,44.7694,44.7789,4884.0
2021-02-19 14:45:00,47.4,47.42,47.39,47.39,6746.0,44.7978,44.8167,44.7884,44.7884,6746.0
2021-02-19 14:50:00,47.42,47.44,47.4,47.44,2888.0,44.8167,44.8356,44.7978,44.8356,2888.0
2021-02-19 14:55:00,47.44,47.46,47.42,47.46,13430.0,44.8356,44.8545,44.8167,44.8545,13430.0
2021-02-19 15:00:00,47.46,47.48,47.4,47.46,6899.0,44.8545,44.8734,44.7978,44.8545,6899.0
2021-02-19 15:05:00,47.46,47.47,47.39,47.39,7334.0,44.8545,44.864,44.7884,44.7884,7334.0
2021-02-19 15:10:00,47.4,47.49,47.4,47.49,11741.0,44.7978,44.8829,44.7978,44.8829,11741.0
2021-02-19 15:15:00,47.49,47.55,47.49,47.55,11629.0,44.8829,44.9396,44.8829,44.9396,11629.0
2021-02-19 15:20:00,47.55,47.56,47.54,47.56,17084.0,44.9396,44.949,44.9301,44.949,17084.0
2021-02-19 15:25:00,47.56,47.58,47.49,47.53,16820.0,44.949,44.9679,44.8829,44.9207,16820.0
2021-02-19 15:30:00,47.53,47.6,47.53,47.54,14895.0,44.9207,44.9868,44.9207,44.9301,14895.0
2021-02-19 15:35:00,47.55,47.58,47.53,47.58,8749.0,44.9396,44.9679,44.9207,44.9679,8749.0
2021-02-19 15:40:00,47.58,47.63,47.56,47.56,16224.0,44.9679,45.0152,44.949,44.949,16224.0
2021-02-19 15:45:00,47.56,47.6,47.55,47.57,18442.0,44.949,44.9868,44.9396,44.9585,18442.0
2021-02-19 15:50:00,47.56,47.57,47.5,47.53,37700.0,44.949,44.9585,44.8923,44.9207,37700.0
2021-02-19 15:55:00,47.53,47.6,47.51,47.54,109369.0,44.9207,44.9868,44.9018,44.9301,109369.0
2021-02-22 09:30:00,48.29,48.43,48.2,48.41,63631.0,45.6389,45.7713,45.5539,45.7524,63631.0
2021-02-22 09:35:00,48.41,48.71,48.41,48.7,70343.0,45.7524,46.0359,45.7524,46.0264,70343.0
2021-02-22 09:40:00,48.69,49.06,48.68,49.05,32282.0,46.017,46.3667,46.0075,46.3572,32282.0
2021-02-22 09:45:00,49.09,49.14,48.87,49.03,21292.0,46.395,46.4423,46.1871,46.3383,21292.0
2021-02-22 09:50:00,49.06,49.16,48.95,49.08,22017.0,46.3667,46.4612,46.2627,46.3856,22017.0
2021-02-22 09:55:00,49.12,49.13,48.89,49.01,18767.0,46.4234,46.4328,46.206,46.3194,18767.0
2021-02-22 10:00:00,49.01,49.14,49.0,49.09,65826.0,46.3194,46.4423,46.31,46.395,65826.0
2021-02-22 10:05:00,49.09,49.18,48.93,48.94,50432.0,46.395,46.4801,46.2438,46.2533,50432.0
2021-02-22 10:10:00,48.92,49.17,48.92,49.16,40380.0,46.2344,46.4706,46.2344,46.4612,40380.0
2021-02-22 10:15:00,49.16,49.18,49.02,49.04,22409.0,46.4612,46.4801,46.3289,46.3478,22409.0
2021-02-22 10:20:00,49.02,49.22,49.02,49.2,19530.0,46.3289,46.5179,46.3289,46.499,19530.0
2021-02-22 10:25:00,49.19,49.29,49.15,49.27,26099.0,46.4895,46.584,46.4517,46.5651,26099.0
2021-02-22 10:30:00,49.25,49.33,49.17,49.19,20822.0,46.5462,46.6218,46.4706,46.4895,20822.0
2021-02-22 10:35:00,49.23,49.33,49.22,49.26,17553.0,46.5273,46.6218,46.5179,46.5557,17553.0
2021-02-22 10:40:00,49.28,49.4,49.24,49.38,22911.0,46.5746,46.688,46.5368,46.6691,22911.0
2021-02-22 10:45:00,49.37,49.56,49.35,49.55,28196.0,46.6597,46.8392,46.6408,46.8298,28196.0
2021-02-22 10:50:00,49.55,49.62,49.49,49.49,28800.0,46.8298,46.8959,46.7731,46.7731,28800.0
2021-02-22 10:55:00,49.49,49.59,49.48,49.53,25704.0,46.7731,46.8676,46.7636,46.8109,25704.0
2021-02-22 11:00:00,49.55,49.69,49.51,49.65,51566.0,46.8298,46.9621,46.792,46.9243,51566.0
2021-02-22 11:05:00,49.65,49.72,49.64,49.66,26581.0,46.9243,46.9904,46.9148,46.9337,26581.0
2021-02-22 11:10:00,49.67,49.67,49.53,49.62,17918.0,46.9432,46.9432,46.8109,46.8959,17918.0
2021-02-22 11:15:00,49.62,49.71,49.52,49.67,30403.0,46.8959,46.981,46.8014,46.9432,30403.0
2021-02-22 11:20:00,49.67,49.93,49.66,49.93,74945.0,46.9432,47.1889,46.9337,47.1889,74945.0
2021-02-22 11:25:00,49.94,50.0,49.88,49.92,65966.0,47.1984,47.2551,47.1417,47.1795,65966.0
2021-02-22 11:30:00,49.92,49.92,49.68,49.71,19385.0,47.1795,47.1795,46.9526,46.981,19385.0
2021-02-22 11:35:00,49.73,49.82,49.73,49.74,14054.0,46.9999,47.0849,46.9999,47.0093,14054.0
2021-02-22 11:40:00,49.74,49.76,49.64,49.7,18442.0,47.0093,47.0282,46.9148,46.9715,18442.0
2021-02-22 11:45:00,49.7,49.73,49.66,49.67,12875.0,46.9715,46.9999,46.9337,46.9432,12875.0
2021-02-22 11:50:00,49.65,49.85,49.65,49.83,12784.0,46.9243,47.1133,46.9243,47.0944,12784.0
2021-02-22 11:55:00,49.83,49.95,49.83,49.92,9588.0,47.0944,47.2078,47.0944,47.1795,9588.0
2021-02-22 12:00:00,49.94,49.95,49.88,49.91,10918.0,47.1984,47.2078,47.1417,47.17,10918.0
2021-02-22 12:05:00,49.94,50.03,49.91,49.97,19562.0,47.1984,47.2834,47.17,47.2267,19562.0
2021-02-22 12:10:00,49.99,50.07,49.98,49.98,17120.0,47.2456,47.3212,47.2362,47.2362,17120.0
2021-02-22 12:15:00,49.99,50.04,49.96,49.99,14929.0,47.2456,47.2929,47.2173,47.2456,14929.0
2021-02-22 12:20:00,50.0,50.09,50.0,50.07,20000.0,47.2551,47.3401,47.2551,47.3212,20000.0
2021-02-22 12:25:00,50.06,50.09,50.03,50.03,13815.0,47.3118,47.3401,47.2834,47.2834,13815.0
2021-02-22 12:30:00,50.04,50.06,49.98,50.03,12679.0,47.2929,47.3118,47.2362,47.2834,12679.0
2021-02-22 12:35:00,50.03,50.03,49.95,49.95,21596.0,47.2834,47.2834,47.2078,47.2078,21596.0
2021-02-22 12:40:00,49.99,50.0,49.89,49.9,8910.0,47.2456,47.2551,47.1511,47.1606,8910.0
2021-02-22 12:45:00,49.91,50.01,49.88,49.99,7019.0,47.17,47.2645,47.1417,47.2456,7019.0
2021-02-22 12:50:00,50.01,50.02,49.97,49.99,29822.0,47.2645,47.274,47.2267,47.2456,29822.0
2021-02-22 12:55:00,50.03,50.11,50.0,50.11,3971.0,47.2834,47.359,47.2551,47.359,3971.0
2021-02-22 13:00:00,50.12,50.15,50.1,50.15,15432.0,47.3685,47.3968,47.3496,47.3968,15432.0
2021-02-22 13:05:00,50.17,50.29,50.16,50.28,33705.0,47.4157,47.5291,47.4063,47.5197,33705.0
2021-02-22 13:10:00,50.28,50.31,50.19,50.19,12928.0,47.5197,47.548,47.4346,47.4346,12928.0
2021-02-22 13:15:00,50.19,50.27,50.19,50.22,14170.0,47.4346,47.5102,47.4346,47.463,14170.0
2021-02-22 13:20:00,50.22,50.23,50.18,50.21,17394.0,47.463,47.4724,47.4252,47.4535,17394.0
2021-02-22 13:25:00,50.21,50.29,50.2,50.27,9594.0,47.4535,47.5291,47.4441,47.5102,9594.0
2021-02-22 13:30:00,50.28,50.35,50.28,50.35,8114.0,47.5197,47.5859,47.5197,47.5859,8114.0
2021-02-22 13:35:00,50.38,50.38,50.34,50.37,16825.0,47.6142,47.6142,47.5764,47.6048,16825.0
2021-02-22 13:40:00,50.37,50.38,50.34,50.34,17454.0,47.6048,47.6142,47.5764,47.5764,17454.0
2021-02-22 13:45:00,50.33,50.34,50.29,50.32,7101.0,47.5669,47.5764,47.5291,47.5575,7101.0
2021-02-22 13:50:00,50.31,50.35,50.3,50.35,19441.0,47.548,47.5859,47.5386,47.5859,19441.0
2021-02-22 13:55:00,50.35,50.35,50.23,50.24,21037.0,47.5859,47.5859,47.4724,47.4819,21037.0
2021-02-22 14:00:00,50.26,50.33,50.26,50.32,25851.0,47.5008,47.5669,47.5008,47.5575,25851.0
2021-02-22 14:05:00,50.35,50.36,50.28,50.3,10565.0,47.5859,47.5953,47.5197,47.5386,10565.0
2021-02-22 14:10:00,50.3,50.39,50.3,50.38,18437.0,47.5386,47.6237,47.5386,47.6142,18437.0
2021-02-22 14:15:00,50.37,50.39,50.31,50.31,10887.0,47.6048,47.6237,47.548,47.548,10887.0
2021-02-22 14:20:00,50.32,50.34,50.18,50.22,17995.0,47.5575,47.5764,47.4252,47.463,17995.0
2021-02-22 14:25:00,50.22,50.37,50.22,50.37,11446.0,47.463,47.6048,47.463,47.6048,11446.0
2021-02-22 14:30:00,50.38,50.41,50.34,50.4,34058.0,47.6142,47.6426,47.5764,47.6331,34058.0
2021-02-22 14:35:00,50.41,50.51,50.41,50.5,15963.0,47.6426,47.7371,47.6426,47.7276,15963.0
2021-02-22 14:40:00,50.51,50.58,50.51,50.58,16763.0,47.7371,47.8032,47.7371,47.8032,16763.0
2021-02-22 14:45:00,50.58,50.62,50.56,50.62,31028.0,47.8032,47.841,47.7843,47.841,31028.0
2021-02-22 14:50:00,50.63,50.65,50.52,50.52,19988.0,47.8505,47.8694,47.7465,47.7465,19988.0
2021-02-22 14:55:00,50.53,50.59,50.49,50.59,15818.0,47.756,47.8127,47.7182,47.8127,15818.0
2021-02-22 15:00:00,50.57,50.6,50.51,50.51,26380.0,47.7938,47.8221,47.7371,47.7371,26380.0
2021-02-22 15:05:00,50.53,50.58,50.51,50.51,18890.0,47.756,47.8032,47.7371,47.7371,18890.0
2021-02-22 15:10:00,50.53,50.54,50.48,50.5,14543.0,47.756,47.7654,47.7087,47.7276,14543.0
2021-02-22 15:15:00,50.51,50.56,50.51,50.53,13000.0,47.7371,47.7843,47.7371,47.756,13000.0
2021-02-22 15:20:00,50.53,50.59,50.48,50.48,17268.0,47.756,47.8127,47.7087,47.7087,17268.0
2021-02-22 15:25:00,50.48,50.51,50.42,50.44,20752.0,47.7087,47.7371,47.652,47.6709,20752.0
2021-02-22 15:30:00,50.44,50.49,50.37,50.37,25685.0,47.6709,47.7182,47.6048,47.6048,25685.0
2021-02-22 15:35:00,50.36,50.42,50.31,50.39,27051.0,47.5953,47.652,47.548,47.6237,27051.0
2021-02-22 15:40:00,50.38,50.39,50.28,50.37,48277.0,47.6142,47.6237,47.5197,47.6048,48277.0
2021-02-22 15:45:00,50.36,50.36,50.28,50.29,47152.0,47.5953,47.5953,47.5197,47.5291,47152.0
2021-02-22 15:50:00,50.28,50.29,50.24,50.25,38865.0,47.5197,47.5291,47.4819,47.4913,38865.0
2021-02-22 15:55:00,50.25,50.39,50.17,50.29,184738.0,47.4913,47.6237,47.4157,47.5291,184738.0
2021-02-23 09:30:00,49.71,49.71,49.24,49.24,68606.0,46.981,46.981,46.5368,46.5368,68606.0
2021-02-23 09:35:00,49.26,49.28,48.56,48.66,37039.0,46.5557,46.5746,45.8941,45.9886,37039.0
2021-02-23 09:40:00,48.6,48.77,48.29,48.37,22316.0,45.9319,46.0926,45.6389,45.7146,22316.0
2021-02-23 09:45:00,48.35,48.42,48.05,48.07,28958.0,45.6956,45.7618,45.4121,45.431,28958.0
2021-02-23 09:50:00,48.05,48.47,47.91,48.44,40783.0,45.4121,45.8091,45.2798,45.7807,40783.0
2021-02-23 09:55:00,48.41,48.66,48.37,48.52,11003.0,45.7524,45.9886,45.7146,45.8563,11003.0
2021-02-23 10:00:00,48.52,48.79,48.49,48.78,17575.0,45.8563,46.1115,45.828,46.102,17575.0
2021-02-23 10:05:00,48.81,49.11,48.56,49.09,28580.0,46.1304,46.4139,45.8941,46.395,28580.0
2021-02-23 10:10:00,49.07,49.31,48.96,49.1,36010.0,46.3761,46.6029,46.2722,46.4045,36010.0
2021-02-23 10:15:00,49.08,49.15,48.84,48.9,18704.0,46.3856,46.4517,46.1587,46.2155,18704.0
2021-02-23 10:20:00,48.8,49.26,48.76,49.24,7306.0,46.1209,46.5557,46.0831,46.5368,7306.0
2021-02-23 10:25:00,49.25,49.41,49.16,49.41,11650.0,46.5462,46.6975,46.4612,46.6975,11650.0
2021-02-23 10:30:00,49.41,49.45,49.2,49.41,12391.0,46.6975,46.7353,46.499,46.6975,12391.0
2021-02-23 10:35:00,49.41,49.42,49.19,49.35,8288.0,46.6975,46.7069,46.4895,46.6408,8288.0
2021-02-23 10:40:00,49.38,49.57,49.38,49.45,12807.0,46.6691,46.8487,46.6691,46.7353,12807.0
2021-02-23 10:45:00,49.45,49.59,49.43,49.44,6497.0,46.7353,46.8676,46.7164,46.7258,6497.0
2021-02-23 10:50:00,49.46,49.47,49.15,49.33,7474.0,46.7447,46.7542,46.4517,46.6218,7474.0
2021-02-23 10:55:00,49.32,49.39,49.11,49.17,14178.0,46.6124,46.6786,46.4139,46.4706,14178.0
2021-02-23 11:00:00,49.18,49.19,49.03,49.1,10897.0,46.4801,46.4895,46.3383,46.4045,10897.0
2021-02-23 11:05:00,49.12,49.16,48.99,49.08,14641.0,46.4234,46.4612,46.3005,46.3856,14641.0
2021-02-23 11:10:00,49.08,49.09,48.83,48.87,9867.0,46.3856,46.395,46.1493,46.1871,9867.0
2021-02-23 11:15:00,48.91,48.91,48.76,48.86,9546.0,46.2249,46.2249,46.0831,46.1777,9546.0
2021-02-23 11:20:00,48.83,48.9,48.73,48.87,5057.0,46.1493,46.2155,46.0548,46.1871,5057.0
2021-02-23 11:25:00,48.88,48.88,48.7,48.74,6267.0,46.1966,46.1966,46.0264,46.0642,6267.0
2021-02-23 11:30:00,48.76,49.14,48.76,49.14,15102.0,46.0831,46.4423,46.0831,46.4423,15102.0
2021-02-23 11:35:00,49.16,49.19,49.07,49.07,9412.0,46.4612,46.4895,46.3761,46.3761,9412.0
2021-02-23 11:40:00,49.08,49.17,48.98,49.01,4265.0,46.3856,46.4706,46.2911,46.3194,4265.0
2021-02-23 11:45:00,48.98,49.0,48.94,48.94,3263.0,46.2911,46.31,46.2533,46.2533,3263.0
2021-02-23 11:50:00,48.94,49.19,48.94,49.19,13632.0,46.2533,46.4895,46.2533,46.4895,13632.0
2021-02-23 11:55:00,49.19,49.26,49.13,49.23,37704.0,46.4895,46.5557,46.4328,46.5273,37704.0
2021-02-23 12:00:00,49.22,49.41,49.19,49.33,20331.0,46.5179,46.6975,46.4895,46.6218,20331.0
2021-02-23 12:05:00,49.33,49.37,49.25,49.27,7456.0,46.6218,46.6597,46.5462,46.5651,7456.0
2021-02-23 12:10:00,49.2,49.23,49.1,49.13,5312.0,46.499,46.5273,46.4045,46.4328,5312.0
2021-02-23 12:15:00,49.1,49.28,49.06,49.26,3218.0,46.4045,46.5746,46.3667,46.5557,3218.0
2021-02-23 12:20:00,49.26,49.26,49.13,49.18,7173.0,46.5557,46.5557,46.4328,46.4801,7173.0
2021-02-23 12:25:00,49.17,49.25,49.17,49.25,2975.0,46.4706,46.5462,46.4706,46.5462,2975.0
2021-02-23 12:30:00,49.17,49.24,49.11,49.11,1560.0,46.4706,46.5368,46.4139,46.4139,1560.0
2021-02-23 12:35:00,48.99,49.02,48.95,48.96,8210.0,46.3005,46.3289,46.2627,46.2722,8210.0
2021-02-23 12:40:00,48.97,48.97,48.87,48.89,3427.0,46.2816,46.2816,46.1871,46.206,3427.0
2021-02-23 12:45:00,48.9,48.96,48.86,48.96,3239.0,46.2155,46.2722,46.1777,46.2722,3239.0
2021-02-23 12:50:00,48.94,49.03,48.91,49.03,3575.0,46.2533,46.3383,46.2249,46.3383,3575.0
2021-02-23 12:55:00,49.09,49.09,48.82,48.88,3013.0,46.395,46.395,46.1398,46.1966,3013.0
2021-02-23 13:00:00,48.8,48.99,48.8,48.88,3182.0,46.1209,46.3005,46.1209,46.1966,3182.0
2021-02-23 13:05:00,48.85,48.89,48.85,48.88,5250.0,46.1682,46.206,46.1682,46.1966,5250.0
2021-02-23 13:10:00,48.88,48.91,48.82,48.9,2426.0,46.1966,46.2249,46.1398,46.2155,2426.0
2021-02-23 13:15:00,48.9,49.01,48.9,49.01,1131.0,46.2155,46.3194,46.2155,46.3194,1131.0
2021-02-23 13:20:00,48.99,48.99,48.9,48.92,2100.0,46.3005,46.3005,46.2155,46.2344,2100.0
2021-02-23 13:25:00,48.95,48.96,48.91,48.91,2453.0,46.2627,46.2722,46.2249,46.2249,2453.0
2021-02-23 13:30:00,48.86,48.9,48.83,48.86,6087.0,46.1777,46.2155,46.1493,46.1777,6087.0
2021-02-23 13:35:00,48.84,48.91,48.84,48.87,1769.0,46.1587,46.2249,46.1587,46.1871,1769.0
2021-02-23 13:40:00,48.88,48.88,48.72,48.79,7906.0,46.1966,46.1966,46.0453,46.1115,7906.0
2021-02-23 13:45:00,48.78,48.79,48.65,48.69,10467.0,46.102,46.1115,45.9792,46.017,10467.0
2021-02-23 13:50:00,48.69,48.77,48.65,48.67,11365.0,46.017,46.0926,45.9792,45.9981,11365.0
2021-02-23 13:55:00,48.7,48.88,48.7,48.88,2315.0,46.0264,46.1966,46.0264,46.1966,2315.0
2021-02-23 14:00:00,48.85,48.9,48.79,48.86,4592.0,46.1682,46.2155,46.1115,46.1777,4592.0
2021-02-23 14:05:00,48.87,48.97,48.87,48.97,2727.0,46.1871,46.2816,46.1871,46.2816,2727.0
2021-02-23 14:10:00,48.92,48.95,48.89,48.93,2521.0,46.2344,46.2627,46.206,46.2438,2521.0
2021-02-23 14:15:00,48.93,48.95,48.92,48.93,4350.0,46.2438,46.2627,46.2344,46.2438,4350.0
2021-02-23 14:20:00,48.95,48.99,48.92,48.97,3033.0,46.2627,46.3005,46.2344,46.2816,3033.0
2021-02-23 14:25:00,48.98,49.07,48.98,49.07,15496.0,46.2911,46.3761,46.2911,46.3761,15496.0
2021-02-23 14:30:00,49.05,49.13,49.02,49.02,4909.0,46.3572,46.4328,46.3289,46.3289,4909.0
2021-02-23 14:35:00,49.0,49.09,48.99,49.05,1698.0,46.31,46.395,46.3005,46.3572,1698.0
2021-02-23 14:40:00,49.08,49.15,49.08,49.1,1000.0,46.3856,46.4517,46.3856,46.4045,1000.0
2021-02-23 14:45:00,49.13,49.17,49.08,49.17,3012.0,46.4328,46.4706,46.3856,46.4706,3012.0
2021-02-23 14:50:00,49.16,49.25,49.16,49.23,6190.0,46.4612,46.5462,46.4612,46.5273,6190.0
2021-02-23 14:55:00,49.23,49.25,49.16,49.17,4287.0,46.5273,46.5462,46.4612,46.4706,4287.0
2021-02-23 15:00:00,49.17,49.22,49.05,49.16,10246.0,46.4706,46.5179,46.3572,46.4612,10246.0
2021-02-23 15:05:00,49.15,49.21,49.14,49.2,4716.0,46.4517,46.5084,46.4423,46.499,4716.0
2021-02-23 15:10:00,49.24,49.33,49.22,49.27,7364.0,46.5368,46.6218,46.5179,46.5651,7364.0
2021-02-23 15:15:00,49.26,49.31,49.21,49.27,4235.0,46.5557,46.6029,46.5084,46.5651,4235.0
2021-02-23 15:20:00,49.27,49.38,49.27,49.37,3292.0,46.5651,46.6691,46.5651,46.6597,3292.0
2021-02-23 15:25:00,49.35,49.35,49.28,49.34,2959.0,46.6408,46.6408,46.5746,46.6313,2959.0
2021-02-23 15:30:00,49.35,49.36,49.3,49.3,8343.0,46.6408,46.6502,46.5935,46.5935,8343.0
2021-02-23 15:35:00,49.31,49.36,49.29,49.29,3059.0,46.6029,46.6502,46.584,46.584,3059.0
2021-02-23 15:40:00,49.29,49.31,49.14,49.19,6797.0,46.584,46.6029,46.4423,46.4895,6797.0
2021-02-23 15:45:00,49.19,49.27,49.18,49.23,9841.0,46.4895,46.5651,46.4801,46.5273,9841.0
2021-02-23 15:50:00,49.24,49.39,49.24,49.27,24428.0,46.5368,46.6786,46.5368,46.5651,24428.0
2021-02-23 15:55:00,49.28,49.38,49.26,49.31,74787.0,46.5746,46.6691,46.5557,46.6029,74787.0
2021-02-24 09:30:00,48.48,48.63,48.36,48.41,47427.0,45.8185,45.9603,45.7051,45.7524,47427.0
2021-02-24 09:35:00,48.4,48.42,48.15,48.37,34086.0,45.7429,45.7618,45.5066,45.7146,34086.0
2021-02-24 09:40:00,48.35,48.7,48.24,48.65,19750.0,45.6956,46.0264,45.5917,45.9792,19750.0
2021-02-24 09:45:00,48.62,48.97,48.58,48.73,17612.0,45.9508,46.2816,45.913,46.0548,17612.0
2021-02-24 09:50:00,48.73,48.73,48.51,48.54,9279.0,46.0548,46.0548,45.8469,45.8752,9279.0
2021-02-24 09:55:00,48.6,48.66,48.44,48.61,16051.0,45.9319,45.9886,45.7807,45.9414,16051.0
2021-02-24 10:00:00,48.59,48.85,48.58,48.81,10036.0,45.9225,46.1682,45.913,46.1304,10036.0
2021-02-24 10:05:00,48.83,48.89,48.73,48.81,13921.0,46.1493,46.206,46.0548,46.1304,13921.0
2021-02-24 10:10:00,48.73,48.79,48.68,48.77,2594.0,46.0548,46.1115,46.0075,46.0926,2594.0
2021-02-24 10:15:00,48.76,49.13,48.76,49.01,12860.0,46.0831,46.4328,46.0831,46.3194,12860.0
2021-02-24 10:20:00,49.08,49.37,49.07,49.34,15466.0,46.3856,46.6597,46.3761,46.6313,15466.0
2021-02-24 10:25:00,49.3,49.47,49.26,49.26,13730.0,46.5935,46.7542,46.5557,46.5557,13730.0
2021-02-24 10:30:00,49.26,49.28,49.12,49.16,5964.0,46.5557,46.5746,46.4234,46.4612,5964.0
2021-02-24 10:35:00,49.17,49.23,49.11,49.23,1878.0,46.4706,46.5273,46.4139,46.5273,1878.0
2021-02-24 10:40:00,49.18,49.38,49.18,49.37,5161.0,46.4801,46.6691,46.4801,46.6597,5161.0
2021-02-24 10:45:00,49.31,49.48,49.29,49.44,3760.0,46.6029,46.7636,46.584,46.7258,3760.0
2021-02-24 10:50:00,49.46,49.62,49.44,49.59,8054.0,46.7447,46.8959,46.7258,46.8676,8054.0
2021-02-24 10:55:00,49.61,49.72,49.6,49.65,3700.0,46.8865,46.9904,46.877,46.9243,3700.0
2021-02-24 11:00:00,49.75,49.82,49.67,49.69,7826.0,47.0188,47.0849,46.9432,46.9621,7826.0
2021-02-24 11:05:00,49.66,49.78,49.63,49.78,11639.0,46.9337,47.0471,46.9054,47.0471,11639.0
2021-02-24 11:10:00,49.76,49.95,49.76,49.88,15822.0,47.0282,47.2078,47.0282,47.1417,15822.0
2021-02-24 11:15:00,49.86,49.92,49.85,49.85,2400.0,47.1228,47.1795,47.1133,47.1133,2400.0
2021-02-24 11:20:00,49.9,50.06,49.86,50.01,8405.0,47.1606,47.3118,47.1228,47.2645,8405.0
2021-02-24 11:25:00,50.0,50.03,49.88,49.88,3000.0,47.2551,47.2834,47.1417,47.1417,3000.0
2021-02-24 11:30:00,49.89,50.14,49.87,50.12,5210.0,47.1511,47.3874,47.1322,47.3685,5210.0
2021-02-24 11:35:00,50.15,50.15,50.12,50.15,2401.0,47.3968,47.3968,47.3685,47.3968,2401.0
2021-02-24 11:40:00,50.15,50.16,49.88,49.88,7981.0,47.3968,47.4063,47.1417,47.1417,7981.0
2021-02-24 11:45:00,49.89,50.06,49.87,50.06,1600.0,47.1511,47.3118,47.1322,47.3118,1600.0
2021-02-24 11:50:00,50.05,50.19,50.05,50.19,8864.0,47.3023,47.4346,47.3023,47.4346,8864.0
2021-02-24 11:55:00,50.22,50.32,50.19,50.22,13400.0,47.463,47.5575,47.4346,47.463,13400.0
2021-02-24 12:00:00,50.23,50.34,50.18,50.18,8715.0,47.4724,47.5764,47.4252,47.4252,8715.0
2021-02-24 12:05:00,50.16,50.17,50.1,50.1,2782.0,47.4063,47.4157,47.3496,47.3496,2782.0
2021-02-24 12:10:00,50.12,50.17,50.1,50.11,3000.0,47.3685,47.4157,47.3496,47.359,3000.0
2021-02-24 12:15:00,50.09,50.14,50.05,50.14,3243.0,47.3401,47.3874,47.3023,47.3874,3243.0
2021-02-24 12:20:00,50.1,50.25,50.1,50.23,8325.0,47.3496,47.4913,47.3496,47.4724,8325.0
2021-02-24 12:25:00,50.22,50.22,50.08,50.08,3959.0,47.463,47.463,47.3307,47.3307,3959.0
2021-02-24 12:30:00,50.06,50.12,50.01,50.09,3060.0,47.3118,47.3685,47.2645,47.3401,3060.0
2021-02-24 12:35:00,50.06,50.1,50.05,50.05,1368.0,47.3118,47.3496,47.3023,47.3023,1368.0
2021-02-24 12:40:00,50.11,50.11,50.01,50.06,2100.0,47.359,47.359,47.2645,47.3118,2100.0
2021-02-24 12:45:00,50.01,50.06,49.99,50.01,2238.0,47.2645,47.3118,47.2456,47.2645,2238.0
2021-02-24 12:50:00,50.03,50.03,49.9,49.9,3360.0,47.2834,47.2834,47.1606,47.1606,3360.0
2021-02-24 12:55:00,49.89,49.92,49.86,49.86,2200.0,47.1511,47.1795,47.1228,47.1228,2200.0
2021-02-24 13:00:00,49.85,49.87,49.64,49.64,3555.0,47.1133,47.1322,46.9148,46.9148,3555.0
2021-02-24 13:05:00,49.67,49.85,49.65,49.85,3566.0,46.9432,47.1133,46.9243,47.1133,3566.0
2021-02-24 13:10:00,49.85,49.96,49.81,49.94,3200.0,47.1133,47.2173,47.0755,47.1984,3200.0
2021-02-24 13:15:00,49.94,49.95,49.92,49.93,900.0,47.1984,47.2078,47.1795,47.1889,900.0
2021-02-24 13:20:00,49.91,49.96,49.88,49.89,2200.0,47.17,47.2173,47.1417,47.1511,2200.0
2021-02-24 13:25:00,49.96,50.1,49.96,50.04,10147.0,47.2173,47.3496,47.2173,47.2929,10147.0
2021-02-24 13:30:00,50.11,50.11,50.03,50.04,1700.0,47.359,47.359,47.2834,47.2929,1700.0
2021-02-24 13:35:00,50.04,50.1,50.01,50.01,1400.0,47.2929,47.3496,47.2645,47.2645,1400.0
2021-02-24 13:40:00,49.95,50.03,49.93,50.03,2387.0,47.2078,47.2834,47.1889,47.2834,2387.0
2021-02-24 13:45:00,50.0,50.01,49.98,49.98,750.0,47.2551,47.2645,47.2362,47.2362,750.0
2021-02-24 13:50:00,50.0,50.09,50.0,50.09,1700.0,47.2551,47.3401,47.2551,47.3401,1700.0
2021-02-24 13:55:00,50.12,50.15,50.09,50.14,5046.0,47.3685,47.3968,47.3401,47.3874,5046.0
2021-02-24 14:00:00,50.09,50.24,50.09,50.21,4838.0,47.3401,47.4819,47.3401,47.4535,4838.0
2021-02-24 14:05:00,50.22,50.22,50.12,50.14,3256.0,47.463,47.463,47.3685,47.3874,3256.0
2021-02-24 14:10:00,50.16,50.18,50.13,50.13,3026.0,47.4063,47.4252,47.3779,47.3779,3026.0
2021-02-24 14:15:00,50.14,50.2,50.13,50.19,9638.0,47.3874,47.4441,47.3779,47.4346,9638.0
2021-02-24 14:20:00,50.25,50.37,50.25,50.37,9626.0,47.4913,47.6048,47.4913,47.6048,9626.0
2021-02-24 14:25:00,50.35,50.36,50.21,50.23,5298.0,47.5859,47.5953,47.4535,47.4724,5298.0
2021-02-24 14:30:00,50.23,50.31,50.23,50.28,3085.0,47.4724,47.548,47.4724,47.5197,3085.0
2021-02-24 14:35:00,50.3,50.31,50.17,50.2,16268.0,47.5386,47.548,47.4157,47.4441,16268.0
2021-02-24 14:40:00,50.22,50.25,50.19,50.24,3129.0,47.463,47.4913,47.4346,47.4819,3129.0
2021-02-24 14:45:00,50.24,50.24,50.09,50.09,2807.0,47.4819,47.4819,47.3401,47.3401,2807.0
2021-02-24 14:50:00,50.13,50.2,50.09,50.14,2934.0,47.3779,47.4441,47.3401,47.3874,2934.0
2021-02-24 14:55:00,50.14,50.21,50.13,50.2,4302.0,47.3874,47.4535,47.3779,47.4441,4302.0
2021-02-24 15:00:00,50.22,50.26,50.16,50.19,4529.0,47.463,47.5008,47.4063,47.4346,4529.0
2021-02-24 15:05:00,50.22,50.29,50.21,50.23,6238.0,47.463,47.5291,47.4535,47.4724,6238.0
2021-02-24 15:10:00,50.22,50.24,50.19,50.24,3418.0,47.463,47.4819,47.4346,47.4819,3418.0
2021-02-24 15:15:00,50.23,50.32,50.23,50.23,5115.0,47.4724,47.5575,47.4724,47.4724,5115.0
2021-02-24 15:20:00,50.22,50.23,50.2,50.22,5715.0,47.463,47.4724,47.4441,47.463,5715.0
2021-02-24 15:25:00,50.22,50.25,50.21,50.24,4184.0,47.463,47.4913,47.4535,47.4819,4184.0
2021-02-24 15:30:00,50.25,50.29,50.24,50.29,10382.0,47.4913,47.5291,47.4819,47.5291,10382.0
2021-02-24 15:35:00,50.28,50.28,50.23,50.27,6781.0,47.5197,47.5197,47.4724,47.5102,6781.0
2021-02-24 15:40:00,50.26,50.29,50.19,50.19,11249.0,47.5008,47.5291,47.4346,47.4346,11249.0
2021-02-24 15:45:00,50.22,50.22,50.16,50.16,19463.0,47.463,47.463,47.4063,47.4063,19463.0
2021-02-24 15:50:00,50.17,50.17,50.07,50.13,17332.0,47.4157,47.4157,47.3212,47.3779,17332.0
2021-02-24 15:55:00,50.15,50.26,50.09,50.1,93332.0,47.3968,47.5008,47.3401,47.3496,93332.0
2021-02-25 09:30:00,48.89,49.54,48.89,49.54,93430.0,46.206,46.8203,46.206,46.8203,93430.0
2021-02-25 09:35:00,49.58,49.68,49.24,49.46,15295.0,46.8581,46.9526,46.5368,46.7447,15295.0
2021-02-25 09:40:00,49.44,49.62,49.38,49.55,15658.0,46.7258,46.8959,46.6691,46.8298,15658.0
2021-02-25 09:45:00,49.56,49.62,49.45,49.46,11930.0,46.8392,46.8959,46.7353,46.7447,11930.0
2021-02-25 09:50:00,49.62,49.79,49.39,49.42,17553.0,46.8959,47.0566,46.6786,46.7069,17553.0
2021-02-25 09:55:00,49.41,49.43,49.27,49.28,10341.0,46.6975,46.7164,46.5651,46.5746,10341.0
2021-02-25 10:00:00,49.3,49.31,49.05,49.09,10323.0,46.5935,46.6029,46.3572,46.395,10323.0
2021-02-25 10:05:00,49.05,49.05,48.82,48.88,18651.0,46.3572,46.3572,46.1398,46.1966,18651.0
2021-02-25 10:10:00,48.9,49.03,48.83,48.87,9647.0,46.2155,46.3383,46.1493,46.1871,9647.0
2021-02-25 10:15:00,48.86,49.12,48.76,49.12,21703.0,46.1777,46.4234,46.0831,46.4234,21703.0
2021-02-25 10:20:00,49.15,49.24,48.95,48.97,14500.0,46.4517,46.5368,46.2627,46.2816,14500.0
2021-02-25 10:25:00,48.97,48.97,48.77,48.81,19130.0,46.2816,46.2816,46.0926,46.1304,19130.0
2021-02-25 10:30:00,48.81,48.81,48.69,48.73,17119.0,46.1304,46.1304,46.017,46.0548,17119.0
2021-02-25 10:35:00,48.71,48.77,48.52,48.66,16551.0,46.0359,46.0926,45.8563,45.9886,16551.0
2021-02-25 10:40:00,48.62,48.73,48.53,48.65,11353.0,45.9508,46.0548,45.8658,45.9792,11353.0
2021-02-25 10:45:00,48.6,48.6,48.32,48.38,69750.0,45.9319,45.9319,45.6673,45.724,69750.0
2021-02-25 10:50:00,48.38,48.38,48.2,48.35,39503.0,45.724,45.724,45.5539,45.6956,39503.0
2021-02-25 10:55:00,48.4,48.51,48.34,48.49,13211.0,45.7429,45.8469,45.6862,45.828,13211.0
2021-02-25 11:00:00,48.49,48.58,48.37,48.53,9095.0,45.828,45.913,45.7146,45.8658,9095.0
2021-02-25 11:05:00,48.51,48.56,48.44,48.52,9067.0,45.8469,45.8941,45.7807,45.8563,9067.0
2021-02-25 11:10:00,48.51,48.58,48.46,48.47,24498.0,45.8469,45.913,45.7996,45.8091,24498.0
2021-02-25 11:15:00,48.46,48.6,48.44,48.55,7742.0,45.7996,45.9319,45.7807,45.8847,7742.0
2021-02-25 11:20:00,48.54,48.59,48.46,48.52,11161.0,45.8752,45.9225,45.7996,45.8563,11161.0
2021-02-25 11:25:00,48.51,48.67,48.51,48.59,6682.0,45.8469,45.9981,45.8469,45.9225,6682.0
2021-02-25 11:30:00,48.58,48.67,48.51,48.53,4941.0,45.913,45.9981,45.8469,45.8658,4941.0
2021-02-25 11:35:00,48.49,48.53,48.47,48.49,10292.0,45.828,45.8658,45.8091,45.828,10292.0
2021-02-25 11:40:00,48.46,48.49,48.4,48.46,24859.0,45.7996,45.828,45.7429,45.7996,24859.0
2021-02-25 11:45:00,48.46,48.46,48.31,48.32,8116.0,45.7996,45.7996,45.6578,45.6673,8116.0
2021-02-25 11:50:00,48.31,48.52,48.26,48.49,20068.0,45.6578,45.8563,45.6106,45.828,20068.0
2021-02-25 11:55:00,48.5,48.57,48.37,48.45,17967.0,45.8374,45.9036,45.7146,45.7902,17967.0
2021-02-25 12:00:00,48.43,48.51,48.36,48.38,17749.0,45.7713,45.8469,45.7051,45.724,17749.0
2021-02-25 12:05:00,48.34,48.38,48.31,48.33,7285.0,45.6862,45.724,45.6578,45.6767,7285.0
2021-02-25 12:10:00,48.32,48.48,48.29,48.46,5269.0,45.6673,45.8185,45.6389,45.7996,5269.0
2021-02-25 12:15:00,48.47,48.53,48.46,48.47,8125.0,45.8091,45.8658,45.7996,45.8091,8125.0
2021-02-25 12:20:00,48.48,48.48,48.32,48.36,6967.0,45.8185,45.8185,45.6673,45.7051,6967.0
2021-02-25 12:25:00,48.3,48.3,48.0,48.07,27359.0,45.6484,45.6484,45.3649,45.431,27359.0
2021-02-25 12:30:00,48.06,48.12,47.98,48.03,42311.0,45.4216,45.4783,45.346,45.3932,42311.0
2021-02-25 12:35:00,48.02,48.13,47.97,48.12,11677.0,45.3838,45.4877,45.3365,45.4783,11677.0
2021-02-25 12:40:00,48.14,48.15,48.0,48.03,7562.0,45.4972,45.5066,45.3649,45.3932,7562.0
2021-02-25 12:45:00,48.04,48.09,47.93,48.05,17885.0,45.4027,45.4499,45.2987,45.4121,17885.0
2021-02-25 12:50:00,48.01,48.05,47.78,47.79,30665.0,45.3743,45.4121,45.1569,45.1664,30665.0
2021-02-25 12:55:00,47.77,47.82,47.58,47.68,25733.0,45.1475,45.1947,44.9679,45.0624,25733.0
2021-02-25 13:00:00,47.63,47.83,47.36,47.71,55465.0,45.0152,45.2042,44.76,45.0908,55465.0
2021-02-25 13:05:00,47.74,47.74,47.45,47.57,32637.0,45.1191,45.1191,44.8451,44.9585,32637.0
2021-02-25 13:10:00,47.56,47.69,47.46,47.68,23673.0,44.949,45.0719,44.8545,45.0624,23673.0
2021-02-25 13:15:00,47.7,47.84,47.49,47.84,45775.0,45.0813,45.2136,44.8829,45.2136,45775.0
2021-02-25 13:20:00,47.83,47.88,47.76,47.79,16832.0,45.2042,45.2515,45.138,45.1664,16832.0
2021-02-25 13:25:00,47.81,47.81,47.71,47.75,12786.0,45.1853,45.1853,45.0908,45.1286,12786.0
2021-02-25 13:30:00,47.76,47.8,47.49,47.54,30884.0,45.138,45.1758,44.8829,44.9301,30884.0
2021-02-25 13:35:00,47.53,47.6,47.46,47.58,28362.0,44.9207,44.9868,44.8545,44.9679,28362.0
2021-02-25 13:40:00,47.59,47.71,47.57,47.68,15493.0,44.9774,45.0908,44.9585,45.0624,15493.0
2021-02-25 13:45:00,47.64,47.64,47.53,47.6,12864.0,45.0246,45.0246,44.9207,44.9868,12864.0
2021-02-25 13:50:00,47.58,47.6,47.47,47.49,16157.0,44.9679,44.9868,44.864,44.8829,16157.0
2021-02-25 13:55:00,47.49,47.73,47.47,47.73,8849.0,44.8829,45.1097,44.864,45.1097,8849.0
2021-02-25 14:00:00,47.74,47.83,47.7,47.82,13015.0,45.1191,45.2042,45.0813,45.1947,13015.0
2021-02-25 14:05:00,47.81,47.97,47.81,47.91,7187.0,45.1853,45.3365,45.1853,45.2798,7187.0
2021-02-25 14:10:00,47.95,48.05,47.94,48.02,19444.0,45.3176,45.4121,45.3082,45.3838,19444.0
2021-02-25 14:15:00,48.02,48.04,47.88,47.95,13660.0,45.3838,45.4027,45.2515,45.3176,13660.0
2021-02-25 14:20:00,47.96,48.03,47.95,48.0,4791.0,45.3271,45.3932,45.3176,45.3649,4791.0
2021-02-25 14:25:00,47.99,48.01,47.93,47.96,6042.0,45.3554,45.3743,45.2987,45.3271,6042.0
2021-02-25 14:30:00,47.96,47.97,47.9,47.95,8413.0,45.3271,45.3365,45.2704,45.3176,8413.0
2021-02-25 14:35:00,47.91,47.91,47.77,47.78,3733.0,45.2798,45.2798,45.1475,45.1569,3733.0
2021-02-25 14:40:00,47.78,47.81,47.75,47.79,15119.0,45.1569,45.1853,45.1286,45.1664,15119.0
2021-02-25 14:45:00,47.81,47.88,47.81,47.87,4160.0,45.1853,45.2515,45.1853,45.242,4160.0
2021-02-25 14:50:00,47.88,47.88,47.76,47.76,4838.0,45.2515,45.2515,45.138,45.138,4838.0
2021-02-25 14:55:00,47.77,47.86,47.76,47.78,6642.0,45.1475,45.2325,45.138,45.1569,6642.0
2021-02-25 15:00:00,47.76,47.83,47.73,47.75,24902.0,45.138,45.2042,45.1097,45.1286,24902.0
2021-02-25 15:05:00,47.75,47.77,47.6,47.61,16226.0,45.1286,45.1475,44.9868,44.9963,16226.0
2021-02-25 15:10:00,47.61,47.69,47.54,47.58,20220.0,44.9963,45.0719,44.9301,44.9679,20220.0
2021-02-25 15:15:00,47.57,47.6,47.5,47.54,15930.0,44.9585,44.9868,44.8923,44.9301,15930.0
2021-02-25 15:20:00,47.53,47.59,47.47,47.51,16319.0,44.9207,44.9774,44.864,44.9018,16319.0
2021-02-25 15:25:00,47.51,47.6,47.51,47.55,21418.0,44.9018,44.9868,44.9018,44.9396,21418.0
2021-02-25 15:30:00,47.55,47.67,47.52,47.52,21269.0,44.9396,45.053,44.9112,44.9112,21269.0
2021-02-25 15:35:00,47.52,47.54,47.46,47.49,29570.0,44.9112,44.9301,44.8545,44.8829,29570.0
2021-02-25 15:40:00,47.5,47.62,47.47,47.59,24503.0,44.8923,45.0057,44.864,44.9774,24503.0
2021-02-25 15:45:00,47.58,47.83,47.58,47.76,44024.0,44.9679,45.2042,44.9679,45.138,44024.0
2021-02-25 15:50:00,47.76,47.79,47.69,47.74,52926.0,45.138,45.1664,45.0719,45.1191,52926.0
2021-02-25 15:55:00,47.74,47.74,47.42,47.51,195945.0,45.1191,45.1191,44.8167,44.9018,195945.0
2021-02-26 09:30:00,47.35,47.51,46.81,47.05,95349.0,44.7505,44.9018,44.2402,44.467,95349.0
2021-02-26 09:35:00,47.03,47.32,46.97,47.32,25757.0,44.4481,44.7222,44.3914,44.7222,25757.0
2021-02-26 09:40:00,47.24,47.24,47.01,47.16,18170.0,44.6466,44.6466,44.4292,44.571,18170.0
2021-02-26 09:45:00,47.11,47.11,46.73,46.76,24513.0,44.5237,44.5237,44.1646,44.1929,24513.0
2021-02-26 09:50:00,46.7,46.77,46.45,46.45,35468.0,44.1362,44.2024,43.9,43.9,35468.0
2021-02-26 09:55:00,46.41,46.44,46.16,46.16,34038.0,43.8622,43.8905,43.6259,43.6259,34038.0
2021-02-26 10:00:00,46.22,46.22,45.81,46.05,69864.0,43.6826,43.6826,43.2951,43.5219,69864.0
2021-02-26 10:05:00,46.05,46.07,45.59,45.61,20871.0,43.5219,43.5408,43.0872,43.1061,20871.0
2021-02-26 10:10:00,45.63,45.83,45.63,45.71,20015.0,43.125,43.314,43.125,43.2006,20015.0
2021-02-26 10:15:00,45.67,45.71,45.43,45.5,31867.0,43.1628,43.2006,42.936,43.0021,31867.0
2021-02-26 10:20:00,45.53,45.55,45.33,45.49,62664.0,43.0305,43.0494,42.8414,42.9927,62664.0
2021-02-26 10:25:00,45.45,45.54,45.08,45.2,47007.0,42.9549,43.0399,42.6052,42.7186,47007.0
2021-02-26 10:30:00,45.21,45.41,45.12,45.25,40512.0,42.728,42.9171,42.643,42.7658,40512.0
2021-02-26 10:35:00,45.25,45.89,45.07,45.88,50414.0,42.7658,43.3707,42.5957,43.3612,50414.0
2021-02-26 10:40:00,45.82,46.09,45.73,46.04,34602.0,43.3045,43.5597,43.2195,43.5125,34602.0
2021-02-26 10:45:00,46.03,46.08,45.9,45.94,24164.0,43.503,43.5503,43.3802,43.418,24164.0
2021-02-26 10:50:00,45.89,45.89,45.67,45.72,14841.0,43.3707,43.3707,43.1628,43.21,14841.0
2021-02-26 10:55:00,45.72,45.91,45.69,45.89,27634.0,43.21,43.3896,43.1817,43.3707,27634.0
2021-02-26 11:00:00,45.85,46.0,45.75,45.97,21474.0,43.3329,43.4747,43.2384,43.4463,21474.0
2021-02-26 11:05:00,45.97,45.99,45.76,45.77,24374.0,43.4463,43.4652,43.2478,43.2573,24374.0
2021-02-26 11:10:00,45.79,45.88,45.75,45.8,17157.0,43.2762,43.3612,43.2384,43.2856,17157.0
2021-02-26 11:15:00,45.77,45.86,45.66,45.68,27172.0,43.2573,43.3423,43.1533,43.1722,27172.0
2021-02-26 11:20:00,45.7,45.7,45.48,45.52,31594.0,43.1911,43.1911,42.9832,43.021,31594.0
2021-02-26 11:25:00,45.52,45.68,45.52,45.64,18138.0,43.021,43.1722,43.021,43.1344,18138.0
2021-02-26 11:30:00,45.67,45.86,45.66,45.85,13006.0,43.1628,43.3423,43.1533,43.3329,13006.0
2021-02-26 11:35:00,45.82,46.05,45.8,46.04,13808.0,43.3045,43.5219,43.2856,43.5125,13808.0
2021-02-26 11:40:00,45.98,46.13,45.85,45.87,12580.0,43.4558,43.5975,43.3329,43.3518,12580.0
2021-02-26 11:45:00,45.9,45.9,45.7,45.72,11777.0,43.3802,43.3802,43.1911,43.21,11777.0
2021-02-26 11:50:00,45.71,45.74,45.63,45.74,7060.0,43.2006,43.2289,43.125,43.2289,7060.0
2021-02-26 11:55:00,45.73,45.73,45.56,45.66,13323.0,43.2195,43.2195,43.0588,43.1533,13323.0
2021-02-26 12:00:00,45.67,45.85,45.67,45.8,7210.0,43.1628,43.3329,43.1628,43.2856,7210.0
2021-02-26 12:05:00,45.75,45.75,45.63,45.75,8080.0,43.2384,43.2384,43.125,43.2384,8080.0
2021-02-26 12:10:00,45.76,45.91,45.72,45.83,13647.0,43.2478,43.3896,43.21,43.314,13647.0
2021-02-26 12:15:00,45.83,45.99,45.76,45.99,9580.0,43.314,43.4652,43.2478,43.4652,9580.0
2021-02-26 12:20:00,45.99,45.99,45.79,45.82,17629.0,43.4652,43.4652,43.2762,43.3045,17629.0
2021-02-26 12:25:00,45.84,45.85,45.57,45.61,17805.0,43.3234,43.3329,43.0683,43.1061,17805.0
2021-02-26 12:30:00,45.61,45.74,45.58,45.72,14630.0,43.1061,43.2289,43.0777,43.21,14630.0
2021-02-26 12:35:00,45.7,45.82,45.68,45.76,8810.0,43.1911,43.3045,43.1722,43.2478,8810.0
2021-02-26 12:40:00,45.78,45.84,45.77,45.78,8360.0,43.2667,43.3234,43.2573,43.2667,8360.0
2021-02-26 12:45:00,45.8,45.86,45.75,45.78,10546.0,43.2856,43.3423,43.2384,43.2667,10546.0
2021-02-26 12:50:00,45.77,45.88,45.69,45.86,13353.0,43.2573,43.3612,43.1817,43.3423,13353.0
2021-02-26 12:55:00,45.85,45.88,45.78,45.79,6202.0,43.3329,43.3612,43.2667,43.2762,6202.0
2021-02-26 13:00:00,45.8,45.85,45.71,45.85,8330.0,43.2856,43.3329,43.2006,43.3329,8330.0
2021-02-26 13:05:00,45.83,45.88,45.8,45.88,6613.0,43.314,43.3612,43.2856,43.3612,6613.0
2021-02-26 13:10:00,45.88,45.92,45.83,45.86,16755.0,43.3612,43.3991,43.314,43.3423,16755.0
2021-02-26 13:15:00,45.88,45.97,45.87,45.97,9286.0,43.3612,43.4463,43.3518,43.4463,9286.0
2021-02-26 13:20:00,45.98,46.09,45.96,46.03,10920.0,43.4558,43.5597,43.4369,43.503,10920.0
2021-02-26 13:25:00,46.04,46.16,46.0,46.14,7801.0,43.5125,43.6259,43.4747,43.607,7801.0
2021-02-26 13:30:00,46.16,46.17,45.9,45.9,12406.0,43.6259,43.6353,43.3802,43.3802,12406.0
2021-02-26 13:35:00,45.88,45.94,45.88,45.92,5707.0,43.3612,43.418,43.3612,43.3991,5707.0
2021-02-26 13:40:00,45.91,46.02,45.9,45.97,4821.0,43.3896,43.4936,43.3802,43.4463,4821.0
2021-02-26 13:45:00,45.96,46.01,45.84,45.92,9547.0,43.4369,43.4841,43.3234,43.3991,9547.0
2021-02-26 13:50:00,45.91,45.91,45.78,45.79,7874.0,43.3896,43.3896,43.2667,43.2762,7874.0
2021-02-26 13:55:00,45.79,45.96,45.79,45.9,8818.0,43.2762,43.4369,43.2762,43.3802,8818.0
2021-02-26 14:00:00,45.91,45.96,45.87,45.89,30186.0,43.3896,43.4369,43.3518,43.3707,30186.0
2021-02-26 14:05:00,45.89,45.99,45.88,45.88,89098.0,43.3707,43.4652,43.3612,43.3612,89098.0
2021-02-26 14:10:00,45.88,45.89,45.82,45.83,7412.0,43.3612,43.3707,43.3045,43.314,7412.0
2021-02-26 14:15:00,45.83,45.88,45.78,45.85,9240.0,43.314,43.3612,43.2667,43.3329,9240.0
2021-02-26 14:20:00,45.84,45.84,45.71,45.76,8539.0,43.3234,43.3234,43.2006,43.2478,8539.0
2021-02-26 14:25:00,45.74,45.81,45.73,45.76,6498.0,43.2289,43.2951,43.2195,43.2478,6498.0
2021-02-26 14:30:00,45.73,45.87,45.73,45.82,6283.0,43.2195,43.3518,43.2195,43.3045,6283.0
2021-02-26 14:35:00,45.85,45.91,45.83,45.89,7055.0,43.3329,43.3896,43.314,43.3707,7055.0
2021-02-26 14:40:00,45.85,45.9,45.8,45.81,12880.0,43.3329,43.3802,43.2856,43.2951,12880.0
2021-02-26 14:45:00,45.82,45.92,45.81,45.85,4874.0,43.3045,43.3991,43.2951,43.3329,4874.0
2021-02-26 14:50:00,45.82,45.85,45.76,45.78,8315.0,43.3045,43.3329,43.2478,43.2667,8315.0
2021-02-26 14:55:00,45.79,45.82,45.71,45.71,5746.0,43.2762,43.3045,43.2006,43.2006,5746.0
2021-02-26 15:00:00,45.7,45.75,45.7,45.75,15419.0,43.1911,43.2384,43.1911,43.2384,15419.0
2021-02-26 15:05:00,45.75,45.77,45.7,45.77,19733.0,43.2384,43.2573,43.1911,43.2573,19733.0
2021-02-26 15:10:00,45.77,45.77,45.68,45.68,5277.0,43.2573,43.2573,43.1722,43.1722,5277.0
2021-02-26 15:15:00,45.68,45.79,45.68,45.79,19396.0,43.1722,43.2762,43.1722,43.2762,19396.0
2021-02-26 15:20:00,45.76,45.77,45.72,45.73,10099.0,43.2478,43.2573,43.21,43.2195,10099.0
2021-02-26 15:25:00,45.73,45.84,45.7,45.84,20988.0,43.2195,43.3234,43.1911,43.3234,20988.0
2021-02-26 15:30:00,45.84,45.98,45.82,45.98,15862.0,43.3234,43.4558,43.3045,43.4558,15862.0
2021-02-26 15:35:00,45.98,46.02,45.93,45.93,17709.0,43.4558,43.4936,43.4085,43.4085,17709.0
2021-02-26 15:40:00,45.89,45.9,45.8,45.83,25262.0,43.3707,43.3802,43.2856,43.314,25262.0
2021-02-26 15:45:00,45.83,45.96,45.83,45.96,24219.0,43.314,43.4369,43.314,43.4369,24219.0
2021-02-26 15:50:00,45.95,45.97,45.88,45.94,43896.0,43.4274,43.4463,43.3612,43.418,43896.0
2021-02-26 15:55:00,45.94,45.94,45.73,45.76,114332.0,43.418,43.418,43.2195,43.2478,114332.0
2021-03-01 09:30:00,46.54,46.74,46.28,46.61,114567.0,43.985,44.174,43.7393,44.0512,114567.0
2021-03-01 09:35:00,46.58,46.67,46.46,46.55,50201.0,44.0228,44.1079,43.9094,43.9945,50201.0
2021-03-01 09:40:00,46.59,46.59,46.44,46.52,20700.0,44.0323,44.0323,43.8905,43.9661,20700.0
2021-03-01 09:45:00,46.55,46.6,46.19,46.2,9764.0,43.9945,44.0417,43.6542,43.6637,9764.0
2021-03-01 09:50:00,46.19,46.33,46.06,46.25,32039.0,43.6542,43.7865,43.5314,43.7109,32039.0
2021-03-01 09:55:00,46.27,46.37,46.22,46.32,11591.0,43.7298,43.8243,43.6826,43.7771,11591.0
2021-03-01 10:00:00,46.31,46.47,46.21,46.28,17832.0,43.7676,43.9189,43.6731,43.7393,17832.0
2021-03-01 10:05:00,46.39,46.39,46.23,46.35,10437.0,43.8433,43.8433,43.692,43.8054,10437.0
2021-03-01 10:10:00,46.36,46.36,46.26,46.31,1800.0,43.8149,43.8149,43.7204,43.7676,1800.0
2021-03-01 10:15:00,46.36,46.43,46.24,46.24,2200.0,43.8149,43.8811,43.7015,43.7015,2200.0
2021-03-01 10:20:00,46.28,46.32,46.22,46.22,2651.0,43.7393,43.7771,43.6826,43.6826,2651.0
2021-03-01 10:25:00,46.23,46.23,46.07,46.08,2100.0,43.692,43.692,43.5408,43.5503,2100.0
2021-03-01 10:30:00,46.01,46.12,45.98,46.1,7296.0,43.4841,43.5881,43.4558,43.5692,7296.0
2021-03-01 10:35:00,46.09,46.25,46.09,46.22,4405.0,43.5597,43.7109,43.5597,43.6826,4405.0
2021-03-01 10:40:00,46.25,46.26,46.2,46.23,5605.0,43.7109,43.7204,43.6637,43.692,5605.0
2021-03-01 10:45:00,46.25,46.3,46.18,46.21,3468.0,43.7109,43.7582,43.6448,43.6731,3468.0
2021-03-01 10:50:00,46.18,46.19,46.03,46.05,3468.0,43.6448,43.6542,43.503,43.5219,3468.0
2021-03-01 10:55:00,46.04,46.06,45.97,45.97,4863.0,43.5125,43.5314,43.4463,43.4463,4863.0
2021-03-01 11:00:00,45.98,46.08,45.93,46.06,7606.0,43.4558,43.5503,43.4085,43.5314,7606.0
2021-03-01 11:05:00,46.12,46.16,46.12,46.16,6828.0,43.5881,43.6259,43.5881,43.6259,6828.0
2021-03-01 11:10:00,46.13,46.13,45.98,45.98,4408.0,43.5975,43.5975,43.4558,43.4558,4408.0
2021-03-01 11:15:00,45.95,45.98,45.88,45.91,3888.0,43.4274,43.4558,43.3612,43.3896,3888.0
2021-03-01 11:20:00,45.9,45.92,45.8,45.8,10894.0,43.3802,43.3991,43.2856,43.2856,10894.0
2021-03-01 11:25:00,45.8,45.83,45.75,45.79,5051.0,43.2856,43.314,43.2384,43.2762,5051.0
2021-03-01 11:30:00,45.81,45.83,45.76,45.82,8194.0,43.2951,43.314,43.2478,43.3045,8194.0
2021-03-01 11:35:00,45.86,45.89,45.69,45.69,1800.0,43.3423,43.3707,43.1817,43.1817,1800.0
2021-03-01 11:40:00,45.71,45.73,45.68,45.71,4000.0,43.2006,43.2195,43.1722,43.2006,4000.0
2021-03-01 11:45:00,45.71,45.73,45.67,45.67,8284.0,43.2006,43.2195,43.1628,43.1628,8284.0
2021-03-01 11:50:00,45.72,45.72,45.53,45.56,8523.0,43.21,43.21,43.0305,43.0588,8523.0
2021-03-01 11:55:00,45.55,45.66,45.55,45.61,2772.0,43.0494,43.1533,43.0494,43.1061,2772.0
2021-03-01 12:00:00,45.65,45.71,45.63,45.68,3668.0,43.1439,43.2006,43.125,43.1722,3668.0
2021-03-01 12:05:00,45.67,45.67,45.63,45.63,1100.0,43.1628,43.1628,43.125,43.125,1100.0
2021-03-01 12:10:00,45.61,45.61,45.49,45.49,3002.0,43.1061,43.1061,42.9927,42.9927,3002.0
2021-03-01 12:15:00,45.49,45.49,45.35,45.4,7953.0,42.9927,42.9927,42.8603,42.9076,7953.0
2021-03-01 12:20:00,45.41,45.44,45.34,45.44,2263.0,42.9171,42.9454,42.8509,42.9454,2263.0
2021-03-01 12:25:00,45.45,45.45,45.25,45.25,4454.0,42.9549,42.9549,42.7658,42.7658,4454.0
2021-03-01 12:30:00,45.24,45.3,45.24,45.24,5095.0,42.7564,42.8131,42.7564,42.7564,5095.0
2021-03-01 12:35:00,45.26,45.29,45.23,45.29,5625.0,42.7753,42.8036,42.7469,42.8036,5625.0
2021-03-01 12:40:00,45.29,45.33,45.27,45.31,2100.0,42.8036,42.8414,42.7847,42.8225,2100.0
2021-03-01 12:45:00,45.32,45.33,45.28,45.28,4363.0,42.832,42.8414,42.7942,42.7942,4363.0
2021-03-01 12:50:00,45.29,45.29,45.19,45.22,8328.0,42.8036,42.8036,42.7091,42.7375,8328.0
2021-03-01 12:55:00,45.22,45.22,45.08,45.12,9942.0,42.7375,42.7375,42.6052,42.643,9942.0
2021-03-01 13:00:00,45.1,45.15,45.03,45.07,11264.0,42.6241,42.6713,42.5579,42.5957,11264.0
2021-03-01 13:05:00,45.09,45.13,44.96,44.96,26556.0,42.6146,42.6524,42.4918,42.4918,26556.0
2021-03-01 13:10:00,44.95,45.01,44.87,44.9,10514.0,42.4823,42.539,42.4067,42.435,10514.0
2021-03-01 13:15:00,44.9,45.01,44.9,44.96,5234.0,42.435,42.539,42.435,42.4918,5234.0
2021-03-01 13:20:00,44.95,45.03,44.95,44.99,5052.0,42.4823,42.5579,42.4823,42.5201,5052.0
2021-03-01 13:25:00,45.0,45.08,45.0,45.08,3743.0,42.5296,42.6052,42.5296,42.6052,3743.0
2021-03-01 13:30:00,45.1,45.1,44.99,45.0,7959.0,42.6241,42.6241,42.5201,42.5296,7959.0
2021-03-01 13:35:00,45.02,45.02,44.94,44.98,4333.0,42.5485,42.5485,42.4729,42.5107,4333.0
2021-03-01 13:40:00,44.97,45.09,44.97,45.03,7219.0,42.5012,42.6146,42.5012,42.5579,7219.0
2021-03-01 13:45:00,45.03,45.05,45.0,45.02,5011.0,42.5579,42.5768,42.5296,42.5485,5011.0
2021-03-01 13:50:00,45.07,45.07,44.99,45.01,3081.0,42.5957,42.5957,42.5201,42.539,3081.0
2021-03-01 13:55:00,45.02,45.1,45.01,45.04,6896.0,42.5485,42.6241,42.539,42.5674,6896.0
2021-03-01 14:00:00,45.06,45.08,45.04,45.04,5463.0,42.5863,42.6052,42.5674,42.5674,5463.0
2021-03-01 14:05:00,45.03,45.06,44.92,44.94,5478.0,42.5579,42.5863,42.454,42.4729,5478.0
2021-03-01 14:10:00,44.92,44.97,44.91,44.93,3166.0,42.454,42.5012,42.4445,42.4634,3166.0
2021-03-01 14:15:00,44.92,44.97,44.92,44.92,2142.0,42.454,42.5012,42.454,42.454,2142.0
2021-03-01 14:20:00,44.92,44.98,44.92,44.98,4363.0,42.454,42.5107,42.454,42.5107,4363.0
2021-03-01 14:25:00,44.97,44.98,44.92,44.97,4421.0,42.5012,42.5107,42.454,42.5012,4421.0
2021-03-01 14:30:00,44.97,44.99,44.96,44.99,2339.0,42.5012,42.5201,42.4918,42.5201,2339.0
2021-03-01 14:35:00,44.97,45.09,44.95,45.08,5247.0,42.5012,42.6146,42.4823,42.6052,5247.0
2021-03-01 14:40:00,45.09,45.14,45.07,45.14,5064.0,42.6146,42.6619,42.5957,42.6619,5064.0
2021-03-01 14:45:00,45.13,45.14,45.08,45.08,3942.0,42.6524,42.6619,42.6052,42.6052,3942.0
2021-03-01 14:50:00,45.09,45.13,45.05,45.09,5552.0,42.6146,42.6524,42.5768,42.6146,5552.0
2021-03-01 14:55:00,45.08,45.14,45.08,45.1,7909.0,42.6052,42.6619,42.6052,42.6241,7909.0
2021-03-01 15:00:00,45.08,45.1,45.01,45.02,7519.0,42.6052,42.6241,42.539,42.5485,7519.0
2021-03-01 15:05:00,45.03,45.03,44.94,44.94,6702.0,42.5579,42.5579,42.4729,42.4729,6702.0
2021-03-01 15:10:00,44.96,45.05,44.96,45.05,7119.0,42.4918,42.5768,42.4918,42.5768,7119.0
2021-03-01 15:15:00,45.06,45.18,45.05,45.18,10920.0,42.5863,42.6997,42.5768,42.6997,10920.0
2021-03-01 15:20:00,45.18,45.19,45.11,45.12,5553.0,42.6997,42.7091,42.6335,42.643,5553.0
2021-03-01 15:25:00,45.1,45.12,45.06,45.08,6194.0,42.6241,42.643,42.5863,42.6052,6194.0
2021-03-01 15:30:00,45.09,45.15,45.06,45.12,6335.0,42.6146,42.6713,42.5863,42.643,6335.0
2021-03-01 15:35:00,45.15,45.17,45.12,45.15,6247.0,42.6713,42.6902,42.643,42.6713,6247.0
2021-03-01 15:40:00,45.15,45.15,45.07,45.13,12959.0,42.6713,42.6713,42.5957,42.6524,12959.0
2021-03-01 15:45:00,45.11,45.17,45.02,45.03,26212.0,42.6335,42.6902,42.5485,42.5579,26212.0
2021-03-01 15:50:00,45.03,45.12,45.01,45.1,35947.0,42.5579,42.643,42.539,42.6241,35947.0
2021-03-01 15:55:00,45.1,45.1,44.92,44.98,103120.0,42.6241,42.6241,42.454,42.5107,103120.0
2021-03-02 09:30:00,45.11,45.6,45.1,45.58,80787.0,42.6335,43.0966,42.6241,43.0777,80787.0
2021-03-02 09:35:00,45.5,45.65,45.32,45.34,21658.0,43.0021,43.1439,42.832,42.8509,21658.0
2021-03-02 09:40:00,45.35,45.41,45.28,45.37,20145.0,42.8603,42.9171,42.7942,42.8792,20145.0
2021-03-02 09:45:00,45.35,45.4,45.15,45.17,14458.0,42.8603,42.9076,42.6713,42.6902,14458.0
2021-03-02 09:50:00,45.2,45.31,45.12,45.3,7640.0,42.7186,42.8225,42.643,42.8131,7640.0
2021-03-02 09:55:00,45.34,45.58,45.33,45.5,10957.0,42.8509,43.0777,42.8414,43.0021,10957.0
2021-03-02 10:00:00,45.48,45.64,45.46,45.64,13059.0,42.9832,43.1344,42.9643,43.1344,13059.0
2021-03-02 10:05:00,45.62,45.73,45.53,45.56,16024.0,43.1155,43.2195,43.0305,43.0588,16024.0
2021-03-02 10:10:00,45.55,45.68,45.51,45.68,10996.0,43.0494,43.1722,43.0116,43.1722,10996.0
2021-03-02 10:15:00,45.67,45.78,45.67,45.68,6616.0,43.1628,43.2667,43.1628,43.1722,6616.0
2021-03-02 10:20:00,45.68,45.73,45.58,45.7,15897.0,43.1722,43.2195,43.0777,43.1911,15897.0
2021-03-02 10:25:00,45.68,45.81,45.66,45.71,7071.0,43.1722,43.2951,43.1533,43.2006,7071.0
2021-03-02 10:30:00,45.66,45.68,45.56,45.63,6084.0,43.1533,43.1722,43.0588,43.125,6084.0
2021-03-02 10:35:00,45.64,45.68,45.59,45.63,18574.0,43.1344,43.1722,43.0872,43.125,18574.0
2021-03-02 10:40:00,45.61,45.66,45.51,45.54,11981.0,43.1061,43.1533,43.0116,43.0399,11981.0
2021-03-02 10:45:00,45.53,45.63,45.53,45.57,9220.0,43.0305,43.125,43.0305,43.0683,9220.0
2021-03-02 10:50:00,45.61,45.62,45.46,45.47,12101.0,43.1061,43.1155,42.9643,42.9738,12101.0
2021-03-02 10:55:00,45.49,45.71,45.49,45.71,6900.0,42.9927,43.2006,42.9927,43.2006,6900.0
2021-03-02 11:00:00,45.69,45.8,45.63,45.64,12705.0,43.1817,43.2856,43.125,43.1344,12705.0
2021-03-02 11:05:00,45.74,45.86,45.74,45.77,7707.0,43.2289,43.3423,43.2289,43.2573,7707.0
2021-03-02 11:10:00,45.77,45.83,45.72,45.83,6104.0,43.2573,43.314,43.21,43.314,6104.0
2021-03-02 11:15:00,45.84,46.0,45.8,45.98,17519.0,43.3234,43.4747,43.2856,43.4558,17519.0
2021-03-02 11:20:00,45.95,45.95,45.87,45.87,7630.0,43.4274,43.4274,43.3518,43.3518,7630.0
2021-03-02 11:25:00,45.86,45.97,45.82,45.95,7608.0,43.3423,43.4463,43.3045,43.4274,7608.0
2021-03-02 11:30:00,45.95,45.95,45.89,45.94,12728.0,43.4274,43.4274,43.3707,43.418,12728.0
2021-03-02 11:35:00,45.95,46.1,45.9,46.09,39530.0,43.4274,43.5692,43.3802,43.5597,39530.0
2021-03-02 11:40:00,46.08,46.1,46.0,46.1,12487.0,43.5503,43.5692,43.4747,43.5692,12487.0
2021-03-02 11:45:00,46.13,46.47,46.1,46.47,22208.0,43.5975,43.9189,43.5692,43.9189,22208.0
2021-03-02 11:50:00,46.45,46.55,46.45,46.55,10941.0,43.9,43.9945,43.9,43.9945,10941.0
2021-03-02 11:55:00,46.57,46.6,46.35,46.35,24457.0,44.0134,44.0417,43.8054,43.8054,24457.0
2021-03-02 12:00:00,46.35,46.36,46.21,46.32,9562.0,43.8054,43.8149,43.6731,43.7771,9562.0
2021-03-02 12:05:00,46.33,46.35,46.29,46.32,6002.0,43.7865,43.8054,43.7487,43.7771,6002.0
2021-03-02 12:10:00,46.35,46.41,46.34,46.41,8220.0,43.8054,43.8622,43.796,43.8622,8220.0
2021-03-02 12:15:00,46.41,46.61,46.4,46.58,9448.0,43.8622,44.0512,43.8527,44.0228,9448.0
2021-03-02 12:20:00,46.56,46.6,46.51,46.52,9916.0,44.0039,44.0417,43.9567,43.9661,9916.0
2021-03-02 12:25:00,46.53,46.65,46.53,46.65,7198.0,43.9756,44.089,43.9756,44.089,7198.0
2021-03-02 12:30:00,46.65,46.75,46.61,46.65,16526.0,44.089,44.1835,44.0512,44.089,16526.0
2021-03-02 12:35:00,46.66,46.83,46.66,46.79,15103.0,44.0984,44.2591,44.0984,44.2213,15103.0
2021-03-02 12:40:00,46.82,46.82,46.73,46.74,6344.0,44.2496,44.2496,44.1646,44.174,6344.0
2021-03-02 12:45:00,46.73,46.73,46.56,46.56,10619.0,44.1646,44.1646,44.0039,44.0039,10619.0
2021-03-02 12:50:00,46.56,46.63,46.55,46.61,10191.0,44.0039,44.0701,43.9945,44.0512,10191.0
2021-03-02 12:55:00,46.6,46.68,46.58,46.67,7149.0,44.0417,44.1173,44.0228,44.1079,7149.0
2021-03-02 13:00:00,46.67,46.71,46.58,46.61,4439.0,44.1079,44.1457,44.0228,44.0512,4439.0
2021-03-02 13:05:00,46.61,46.63,46.47,46.51,8416.0,44.0512,44.0701,43.9189,43.9567,8416.0
2021-03-02 13:10:00,46.51,46.52,46.46,46.48,6695.0,43.9567,43.9661,43.9094,43.9283,6695.0
2021-03-02 13:15:00,46.47,46.5,46.4,46.42,4977.0,43.9189,43.9472,43.8527,43.8716,4977.0
2021-03-02 13:20:00,46.4,46.63,46.4,46.62,5464.0,43.8527,44.0701,43.8527,44.0606,5464.0
2021-03-02 13:25:00,46.66,46.66,46.52,46.55,4840.0,44.0984,44.0984,43.9661,43.9945,4840.0
2021-03-02 13:30:00,46.57,46.72,46.57,46.69,16058.0,44.0134,44.1551,44.0134,44.1268,16058.0
2021-03-02 13:35:00,46.69,46.74,46.65,46.74,5749.0,44.1268,44.174,44.089,44.174,5749.0
2021-03-02 13:40:00,46.73,46.75,46.69,46.73,4673.0,44.1646,44.1835,44.1268,44.1646,4673.0
2021-03-02 13:45:00,46.72,46.84,46.72,46.82,8818.0,44.1551,44.2685,44.1551,44.2496,8818.0
2021-03-02 13:50:00,46.84,46.85,46.72,46.72,4901.0,44.2685,44.278,44.1551,44.1551,4901.0
2021-03-02 13:55:00,46.75,46.84,46.75,46.81,6003.0,44.1835,44.2685,44.1835,44.2402,6003.0
2021-03-02 14:00:00,46.82,46.85,46.78,46.78,3958.0,44.2496,44.278,44.2118,44.2118,3958.0
2021-03-02 14:05:00,46.78,46.82,46.57,46.59,9433.0,44.2118,44.2496,44.0134,44.0323,9433.0
2021-03-02 14:10:00,46.55,46.55,46.41,46.45,5518.0,43.9945,43.9945,43.8622,43.9,5518.0
2021-03-02 14:15:00,46.45,46.63,46.45,46.62,4923.0,43.9,44.0701,43.9,44.0606,4923.0
2021-03-02 14:20:00,46.61,46.72,46.57,46.68,9167.0,44.0512,44.1551,44.0134,44.1173,9167.0
2021-03-02 14:25:00,46.66,46.66,46.45,46.45,8101.0,44.0984,44.0984,43.9,43.9,8101.0
2021-03-02 14:30:00,46.44,46.55,46.43,46.52,6581.0,43.8905,43.9945,43.8811,43.9661,6581.0
2021-03-02 14:35:00,46.52,46.6,46.5,46.6,4932.0,43.9661,44.0417,43.9472,44.0417,4932.0
2021-03-02 14:40:00,46.59,46.6,46.55,46.58,5958.0,44.0323,44.0417,43.9945,44.0228,5958.0
2021-03-02 14:45:00,46.56,46.72,46.55,46.69,6879.0,44.0039,44.1551,43.9945,44.1268,6879.0
2021-03-02 14:50:00,46.7,46.76,46.62,46.75,9646.0,44.1362,44.1929,44.0606,44.1835,9646.0
2021-03-02 14:55:00,46.76,46.77,46.69,46.69,7916.0,44.1929,44.2024,44.1268,44.1268,7916.0
2021-03-02 15:00:00,46.65,46.81,46.65,46.78,14298.0,44.089,44.2402,44.089,44.2118,14298.0
2021-03-02 15:05:00,46.77,46.79,46.73,46.74,12154.0,44.2024,44.2213,44.1646,44.174,12154.0
2021-03-02 15:10:00,46.75,46.79,46.66,46.68,15861.0,44.1835,44.2213,44.0984,44.1173,15861.0
2021-03-02 15:15:00,46.69,46.69,46.59,46.61,18859.0,44.1268,44.1268,44.0323,44.0512,18859.0
2021-03-02 15:20:00,46.61,46.68,46.61,46.64,12005.0,44.0512,44.1173,44.0512,44.0795,12005.0
2021-03-02 15:25:00,46.66,46.7,46.63,46.67,14603.0,44.0984,44.1362,44.0701,44.1079,14603.0
2021-03-02 15:30:00,46.67,46.75,46.59,46.72,26061.0,44.1079,44.1835,44.0323,44.1551,26061.0
2021-03-02 15:35:00,46.71,46.73,46.63,46.71,15981.0,44.1457,44.1646,44.0701,44.1457,15981.0
2021-03-02 15:40:00,46.71,46.76,46.67,46.76,15013.0,44.1457,44.1929,44.1079,44.1929,15013.0
2021-03-02 15:45:00,46.77,46.77,46.61,46.62,38234.0,44.2024,44.2024,44.0512,44.0606,38234.0
2021-03-02 15:50:00,46.63,46.67,46.54,46.57,43436.0,44.0701,44.1079,43.985,44.0134,43436.0
2021-03-02 15:55:00,46.58,46.58,46.47,46.53,101815.0,44.0228,44.0228,43.9189,43.9756,101815.0
2021-03-03 09:30:00,45.67,45.77,45.42,45.48,66149.0,43.1628,43.2573,42.9265,42.9832,66149.0
2021-03-03 09:35:00,45.47,45.7,45.31,45.41,37940.0,42.9738,43.1911,42.8225,42.9171,37940.0
2021-03-03 09:40:00,45.38,45.38,45.18,45.23,16041.0,42.8887,42.8887,42.6997,42.7469,16041.0
2021-03-03 09:45:00,45.25,45.46,45.25,45.42,10288.0,42.7658,42.9643,42.7658,42.9265,10288.0
2021-03-03 09:50:00,45.41,45.46,45.2,45.35,17067.0,42.9171,42.9643,42.7186,42.8603,17067.0
2021-03-03 09:55:00,45.3,45.31,45.1,45.16,19524.0,42.8131,42.8225,42.6241,42.6808,19524.0
2021-03-03 10:00:00,45.19,45.29,45.06,45.09,27069.0,42.7091,42.8036,42.5863,42.6146,27069.0
2021-03-03 10:05:00,45.09,45.35,44.94,45.35,32353.0,42.6146,42.8603,42.4729,42.8603,32353.0
2021-03-03 10:10:00,45.35,45.35,44.96,44.96,7347.0,42.8603,42.8603,42.4918,42.4918,7347.0
2021-03-03 10:15:00,45.0,45.01,44.84,44.88,13929.0,42.5296,42.539,42.3783,42.4161,13929.0
2021-03-03 10:20:00,45.02,45.1,44.86,45.1,8650.0,42.5485,42.6241,42.3972,42.6241,8650.0
2021-03-03 10:25:00,45.16,45.17,44.91,44.94,12210.0,42.6808,42.6902,42.4445,42.4729,12210.0
2021-03-03 10:30:00,44.9,44.97,44.84,44.95,11941.0,42.435,42.5012,42.3783,42.4823,11941.0
2021-03-03 10:35:00,44.96,45.0,44.88,44.89,6188.0,42.4918,42.5296,42.4161,42.4256,6188.0
2021-03-03 10:40:00,44.86,44.88,44.41,44.41,27553.0,42.3972,42.4161,41.9719,41.9719,27553.0
2021-03-03 10:45:00,44.38,44.85,44.38,44.79,13368.0,41.9436,42.3878,41.9436,42.3311,13368.0
2021-03-03 10:50:00,44.79,44.89,44.73,44.89,5893.0,42.3311,42.4256,42.2744,42.4256,5893.0
2021-03-03 10:55:00,44.95,45.15,44.88,45.15,37753.0,42.4823,42.6713,42.4161,42.6713,37753.0
2021-03-03 11:00:00,45.16,45.38,45.15,45.36,15387.0,42.6808,42.8887,42.6713,42.8698,15387.0
2021-03-03 11:05:00,45.39,45.64,45.39,45.54,18322.0,42.8981,43.1344,42.8981,43.0399,18322.0
2021-03-03 11:10:00,45.59,45.6,45.46,45.51,7189.0,43.0872,43.0966,42.9643,43.0116,7189.0
2021-03-03 11:15:00,45.52,45.62,45.44,45.6,9488.0,43.021,43.1155,42.9454,43.0966,9488.0
2021-03-03 11:20:00,45.63,45.77,45.6,45.71,21255.0,43.125,43.2573,43.0966,43.2006,21255.0
2021-03-03 11:25:00,45.81,45.81,45.58,45.59,4511.0,43.2951,43.2951,43.0777,43.0872,4511.0
2021-03-03 11:30:00,45.6,45.62,45.52,45.52,4832.0,43.0966,43.1155,43.021,43.021,4832.0
2021-03-03 11:35:00,45.58,45.75,45.58,45.59,4665.0,43.0777,43.2384,43.0777,43.0872,4665.0
2021-03-03 11:40:00,45.57,45.59,45.45,45.49,7163.0,43.0683,43.0872,42.9549,42.9927,7163.0
2021-03-03 11:45:00,45.49,45.61,45.48,45.56,2882.0,42.9927,43.1061,42.9832,43.0588,2882.0
2021-03-03 11:50:00,45.55,45.67,45.55,45.6,4157.0,43.0494,43.1628,43.0494,43.0966,4157.0
2021-03-03 11:55:00,45.59,45.59,45.51,45.51,1879.0,43.0872,43.0872,43.0116,43.0116,1879.0
2021-03-03 12:00:00,45.47,45.52,45.45,45.47,1041.0,42.9738,43.021,42.9549,42.9738,1041.0
2021-03-03 12:05:00,45.51,45.59,45.51,45.58,3373.0,43.0116,43.0872,43.0116,43.0777,3373.0
2021-03-03 12:10:00,45.53,45.59,45.5,45.59,2144.0,43.0305,43.0872,43.0021,43.0872,2144.0
2021-03-03 12:15:00,45.55,45.63,45.48,45.52,3706.0,43.0494,43.125,42.9832,43.021,3706.0
2021-03-03 12:20:00,45.49,45.54,45.47,45.51,8312.0,42.9927,43.0399,42.9738,43.0116,8312.0
2021-03-03 12:25:00,45.49,45.49,45.35,45.35,1585.0,42.9927,42.9927,42.8603,42.8603,1585.0
2021-03-03 12:30:00,45.36,45.42,45.36,45.38,1095.0,42.8698,42.9265,42.8698,42.8887,1095.0
2021-03-03 12:35:00,45.37,45.55,45.37,45.54,3304.0,42.8792,43.0494,42.8792,43.0399,3304.0
2021-03-03 12:40:00,45.51,45.6,45.51,45.55,1657.0,43.0116,43.0966,43.0116,43.0494,1657.0
2021-03-03 12:45:00,45.54,45.56,45.52,45.55,13196.0,43.0399,43.0588,43.021,43.0494,13196.0
2021-03-03 12:50:00,45.55,45.55,45.47,45.47,14558.0,43.0494,43.0494,42.9738,42.9738,14558.0
2021-03-03 12:55:00,45.47,45.47,45.36,45.38,4549.0,42.9738,42.9738,42.8698,42.8887,4549.0
2021-03-03 13:00:00,45.39,45.51,45.39,45.47,4063.0,42.8981,43.0116,42.8981,42.9738,4063.0
2021-03-03 13:05:00,45.49,45.49,45.43,45.43,2288.0,42.9927,42.9927,42.936,42.936,2288.0
2021-03-03 13:10:00,45.43,45.56,45.42,45.56,2017.0,42.936,43.0588,42.9265,43.0588,2017.0
2021-03-03 13:15:00,45.51,45.57,45.49,45.57,5924.0,43.0116,43.0683,42.9927,43.0683,5924.0
2021-03-03 13:20:00,45.56,45.57,45.5,45.5,1815.0,43.0588,43.0683,43.0021,43.0021,1815.0
2021-03-03 13:25:00,45.44,45.53,45.44,45.45,2706.0,42.9454,43.0305,42.9454,42.9549,2706.0
2021-03-03 13:30:00,45.44,45.55,45.39,45.55,2666.0,42.9454,43.0494,42.8981,43.0494,2666.0
2021-03-03 13:35:00,45.57,45.71,45.55,45.71,9308.0,43.0683,43.2006,43.0494,43.2006,9308.0
2021-03-03 13:40:00,45.69,45.83,45.69,45.73,21463.0,43.1817,43.314,43.1817,43.2195,21463.0
2021-03-03 13:45:00,45.73,45.76,45.69,45.76,5368.0,43.2195,43.2478,43.1817,43.2478,5368.0
2021-03-03 13:50:00,45.76,45.88,45.76,45.86,10051.0,43.2478,43.3612,43.2478,43.3423,10051.0
2021-03-03 13:55:00,45.81,45.81,45.73,45.73,6065.0,43.2951,43.2951,43.2195,43.2195,6065.0
2021-03-03 14:00:00,45.73,45.79,45.6,45.61,8758.0,43.2195,43.2762,43.0966,43.1061,8758.0
2021-03-03 14:05:00,45.59,45.59,45.5,45.55,4747.0,43.0872,43.0872,43.0021,43.0494,4747.0
2021-03-03 14:10:00,45.52,45.61,45.51,45.57,8127.0,43.021,43.1061,43.0116,43.0683,8127.0
2021-03-03 14:15:00,45.57,45.58,45.47,45.5,3304.0,43.0683,43.0777,42.9738,43.0021,3304.0
2021-03-03 14:20:00,45.51,45.55,45.42,45.44,7659.0,43.0116,43.0494,42.9265,42.9454,7659.0
2021-03-03 14:25:00,45.39,45.46,45.3,45.31,7373.0,42.8981,42.9643,42.8131,42.8225,7373.0
2021-03-03 14:30:00,45.32,45.36,45.17,45.18,11426.0,42.832,42.8698,42.6902,42.6997,11426.0
2021-03-03 14:35:00,45.18,45.44,45.18,45.42,12546.0,42.6997,42.9454,42.6997,42.9265,12546.0
2021-03-03 14:40:00,45.33,45.41,45.33,45.34,5342.0,42.8414,42.9171,42.8414,42.8509,5342.0
2021-03-03 14:45:00,45.33,45.35,45.16,45.2,12028.0,42.8414,42.8603,42.6808,42.7186,12028.0
2021-03-03 14:50:00,45.22,45.38,45.2,45.38,6284.0,42.7375,42.8887,42.7186,42.8887,6284.0
2021-03-03 14:55:00,45.36,45.44,45.35,45.35,5612.0,42.8698,42.9454,42.8603,42.8603,5612.0
2021-03-03 15:00:00,45.37,45.46,45.31,45.41,5899.0,42.8792,42.9643,42.8225,42.9171,5899.0
2021-03-03 15:05:00,45.42,45.42,45.27,45.28,3642.0,42.9265,42.9265,42.7847,42.7942,3642.0
2021-03-03 15:10:00,45.3,45.41,45.27,45.33,21200.0,42.8131,42.9171,42.7847,42.8414,21200.0
2021-03-03 15:15:00,45.33,45.37,45.26,45.32,20562.0,42.8414,42.8792,42.7753,42.832,20562.0
2021-03-03 15:20:00,45.33,45.34,45.25,45.27,4327.0,42.8414,42.8509,42.7658,42.7847,4327.0
2021-03-03 15:25:00,45.28,45.28,45.17,45.22,14182.0,42.7942,42.7942,42.6902,42.7375,14182.0
2021-03-03 15:30:00,45.21,45.22,45.13,45.18,13245.0,42.728,42.7375,42.6524,42.6997,13245.0
2021-03-03 15:35:00,45.16,45.26,45.16,45.26,6917.0,42.6808,42.7753,42.6808,42.7753,6917.0
2021-03-03 15:40:00,45.25,45.32,45.21,45.24,16328.0,42.7658,42.832,42.728,42.7564,16328.0
2021-03-03 15:45:00,45.25,45.39,45.24,45.34,17055.0,42.7658,42.8981,42.7564,42.8509,17055.0
2021-03-03 15:50:00,45.35,45.42,45.32,45.38,36626.0,42.8603,42.9265,42.832,42.8887,36626.0
2021-03-03 15:55:00,45.37,45.44,45.27,45.3,59079.0,42.8792,42.9454,42.7847,42.8131,59079.0
2021-03-04 09:30:00,45.43,45.86,45.25,45.76,156369.0,42.936,43.3423,42.7658,43.2478,156369.0
2021-03-04 09:35:00,45.84,45.96,45.58,45.62,42106.0,43.3234,43.4369,43.0777,43.1155,42106.0
2021-03-04 09:40:00,45.61,45.68,45.44,45.48,13562.0,43.1061,43.1722,42.9454,42.9832,13562.0
2021-03-04 09:45:00,45.48,45.52,45.2,45.23,16070.0,42.9832,43.021,42.7186,42.7469,16070.0
2021-03-04 09:50:00,45.23,45.46,45.23,45.36,32723.0,42.7469,42.9643,42.7469,42.8698,32723.0
2021-03-04 09:55:00,45.36,45.36,45.0,45.13,11286.0,42.8698,42.8698,42.5296,42.6524,11286.0
2021-03-04 10:00:00,45.16,45.3,44.97,44.98,9913.0,42.6808,42.8131,42.5012,42.5107,9913.0
2021-03-04 10:05:00,45.03,45.12,44.79,44.89,21297.0,42.5579,42.643,42.3311,42.4256,21297.0
2021-03-04 10:10:00,44.85,44.9,44.75,44.85,6721.0,42.3878,42.435,42.2933,42.3878,6721.0
2021-03-04 10:15:00,44.86,45.04,44.71,44.76,9958.0,42.3972,42.5674,42.2555,42.3027,9958.0
2021-03-04 10:20:00,44.78,45.34,44.78,45.28,9848.0,42.3216,42.8509,42.3216,42.7942,9848.0
2021-03-04 10:25:00,45.21,45.62,45.18,45.57,9298.0,42.728,43.1155,42.6997,43.0683,9298.0
2021-03-04 10:30:00,45.56,45.71,45.52,45.63,10610.0,43.0588,43.2006,43.021,43.125,10610.0
2021-03-04 10:35:00,45.65,45.91,45.65,45.9,10351.0,43.1439,43.3896,43.1439,43.3802,10351.0
2021-03-04 10:40:00,45.93,46.04,45.76,45.95,26833.0,43.4085,43.5125,43.2478,43.4274,26833.0
2021-03-04 10:45:00,45.97,46.15,45.94,46.02,17529.0,43.4463,43.6164,43.418,43.4936,17529.0
2021-03-04 10:50:00,46.04,46.18,45.95,46.04,25159.0,43.5125,43.6448,43.4274,43.5125,25159.0
2021-03-04 10:55:00,46.05,46.33,46.04,46.13,32681.0,43.5219,43.7865,43.5125,43.5975,32681.0
2021-03-04 11:00:00,46.15,46.41,46.14,46.33,14683.0,43.6164,43.8622,43.607,43.7865,14683.0
2021-03-04 11:05:00,46.36,46.41,46.18,46.28,30092.0,43.8149,43.8622,43.6448,43.7393,30092.0
2021-03-04 11:10:00,46.27,46.3,46.08,46.08,6779.0,43.7298,43.7582,43.5503,43.5503,6779.0
2021-03-04 11:15:00,46.1,46.28,46.1,46.21,8506.0,43.5692,43.7393,43.5692,43.6731,8506.0
2021-03-04 11:20:00,46.19,46.25,46.15,46.2,5379.0,43.6542,43.7109,43.6164,43.6637,5379.0
2021-03-04 11:25:00,46.24,46.35,46.13,46.35,13789.0,43.7015,43.8054,43.5975,43.8054,13789.0
2021-03-04 11:30:00,46.35,46.47,46.25,46.25,17346.0,43.8054,43.9189,43.7109,43.7109,17346.0
2021-03-04 11:35:00,46.24,46.26,46.2,46.25,6909.0,43.7015,43.7204,43.6637,43.7109,6909.0
2021-03-04 11:40:00,46.26,46.26,46.19,46.22,3194.0,43.7204,43.7204,43.6542,43.6826,3194.0
2021-03-04 11:45:00,46.33,46.46,46.3,46.36,10269.0,43.7865,43.9094,43.7582,43.8149,10269.0
2021-03-04 11:50:00,46.36,46.37,46.28,46.28,2291.0,43.8149,43.8243,43.7393,43.7393,2291.0
2021-03-04 11:55:00,46.27,46.27,46.17,46.22,4286.0,43.7298,43.7298,43.6353,43.6826,4286.0
2021-03-04 12:00:00,46.27,46.33,46.23,46.31,6348.0,43.7298,43.7865,43.692,43.7676,6348.0
2021-03-04 12:05:00,46.33,46.48,46.33,46.48,3954.0,43.7865,43.9283,43.7865,43.9283,3954.0
2021-03-04 12:10:00,46.43,46.43,46.04,46.18,13324.0,43.8811,43.8811,43.5125,43.6448,13324.0
2021-03-04 12:15:00,46.24,46.42,46.24,46.24,6073.0,43.7015,43.8716,43.7015,43.7015,6073.0
2021-03-04 12:20:00,46.28,46.28,45.7,45.72,69313.0,43.7393,43.7393,43.1911,43.21,69313.0
2021-03-04 12:25:00,45.71,45.71,45.34,45.57,26314.0,43.2006,43.2006,42.8509,43.0683,26314.0
2021-03-04 12:30:00,45.57,45.59,45.3,45.38,17687.0,43.0683,43.0872,42.8131,42.8887,17687.0
2021-03-04 12:35:00,45.41,45.49,45.25,45.49,21127.0,42.9171,42.9927,42.7658,42.9927,21127.0
2021-03-04 12:40:00,45.5,45.65,45.37,45.39,17245.0,43.0021,43.1439,42.8792,42.8981,17245.0
2021-03-04 12:45:00,45.38,45.38,45.08,45.11,9629.0,42.8887,42.8887,42.6052,42.6335,9629.0
2021-03-04 12:50:00,45.16,45.25,45.03,45.08,13329.0,42.6808,42.7658,42.5579,42.6052,13329.0
2021-03-04 12:55:00,45.09,45.12,44.9,44.92,17482.0,42.6146,42.643,42.435,42.454,17482.0
2021-03-04 13:00:00,44.9,45.39,44.84,45.23,32156.0,42.435,42.8981,42.3783,42.7469,32156.0
2021-03-04 13:05:00,45.26,45.26,45.02,45.19,8613.0,42.7753,42.7753,42.5485,42.7091,8613.0
2021-03-04 13:10:00,45.12,45.19,44.97,45.09,9123.0,42.643,42.7091,42.5012,42.6146,9123.0
2021-03-04 13:15:00,45.0,45.2,44.95,45.15,7333.0,42.5296,42.7186,42.4823,42.6713,7333.0
2021-03-04 13:20:00,45.06,45.07,44.89,45.03,8260.0,42.5863,42.5957,42.4256,42.5579,8260.0
2021-03-04 13:25:00,45.02,45.25,44.97,45.22,6282.0,42.5485,42.7658,42.5012,42.7375,6282.0
2021-03-04 13:30:00,45.14,45.14,44.8,44.82,8658.0,42.6619,42.6619,42.3405,42.3594,8658.0
2021-03-04 13:35:00,44.87,45.03,44.83,45.01,11873.0,42.4067,42.5579,42.3689,42.539,11873.0
2021-03-04 13:40:00,44.93,45.0,44.81,44.86,4300.0,42.4634,42.5296,42.35,42.3972,4300.0
2021-03-04 13:45:00,44.91,44.91,44.58,44.58,7317.0,42.4445,42.4445,42.1326,42.1326,7317.0
2021-03-04 13:50:00,44.55,44.56,44.33,44.48,19640.0,42.1043,42.1137,41.8963,42.0381,19640.0
2021-03-04 13:55:00,44.45,44.48,44.13,44.15,10025.0,42.0098,42.0381,41.7073,41.7262,10025.0
2021-03-04 14:00:00,44.13,44.39,44.13,44.36,14663.0,41.7073,41.953,41.7073,41.9247,14663.0
2021-03-04 14:05:00,44.35,44.58,44.34,44.57,15304.0,41.9152,42.1326,41.9058,42.1232,15304.0
2021-03-04 14:10:00,44.51,44.69,44.51,44.61,5755.0,42.0665,42.2366,42.0665,42.161,5755.0
2021-03-04 14:15:00,44.53,44.57,44.46,44.57,4007.0,42.0854,42.1232,42.0192,42.1232,4007.0
2021-03-04 14:20:00,44.64,44.88,44.64,44.84,20429.0,42.1893,42.4161,42.1893,42.3783,20429.0
2021-03-04 14:25:00,44.85,45.04,44.85,45.0,12566.0,42.3878,42.5674,42.3878,42.5296,12566.0
2021-03-04 14:30:00,45.0,45.02,44.84,44.85,5616.0,42.5296,42.5485,42.3783,42.3878,5616.0
2021-03-04 14:35:00,44.87,44.9,44.76,44.88,6365.0,42.4067,42.435,42.3027,42.4161,6365.0
2021-03-04 14:40:00,44.89,45.13,44.89,45.13,5276.0,42.4256,42.6524,42.4256,42.6524,5276.0
2021-03-04 14:45:00,45.13,45.18,44.96,45.15,12411.0,42.6524,42.6997,42.4918,42.6713,12411.0
2021-03-04 14:50:00,45.15,45.26,45.07,45.24,7859.0,42.6713,42.7753,42.5957,42.7564,7859.0
2021-03-04 14:55:00,45.27,45.35,45.22,45.26,13716.0,42.7847,42.8603,42.7375,42.7753,13716.0
2021-03-04 15:00:00,45.27,45.27,45.11,45.11,5585.0,42.7847,42.7847,42.6335,42.6335,5585.0
2021-03-04 15:05:00,45.12,45.2,45.02,45.02,7255.0,42.643,42.7186,42.5485,42.5485,7255.0
2021-03-04 15:10:00,44.99,45.11,44.93,45.11,13110.0,42.5201,42.6335,42.4634,42.6335,13110.0
2021-03-04 15:15:00,45.13,45.24,45.06,45.22,4819.0,42.6524,42.7564,42.5863,42.7375,4819.0
2021-03-04 15:20:00,45.17,45.19,45.07,45.09,6745.0,42.6902,42.7091,42.5957,42.6146,6745.0
2021-03-04 15:25:00,45.06,45.19,44.98,45.19,9068.0,42.5863,42.7091,42.5107,42.7091,9068.0
2021-03-04 15:30:00,45.19,45.29,45.13,45.19,17572.0,42.7091,42.8036,42.6524,42.7091,17572.0
2021-03-04 15:35:00,45.19,45.22,45.06,45.12,9966.0,42.7091,42.7375,42.5863,42.643,9966.0
2021-03-04 15:40:00,45.1,45.26,45.08,45.22,15723.0,42.6241,42.7753,42.6052,42.7375,15723.0
2021-03-04 15:45:00,45.22,45.26,45.13,45.14,8006.0,42.7375,42.7753,42.6524,42.6619,8006.0
2021-03-04 15:50:00,45.15,45.19,45.09,45.11,16299.0,42.6713,42.7091,42.6146,42.6335,16299.0
2021-03-04 15:55:00,45.11,45.16,45.02,45.02,65639.0,42.6335,42.6808,42.5485,42.5485,65639.0
2021-03-05 09:30:00,45.24,45.36,45.04,45.21,79798.0,42.7564,42.8698,42.5674,42.728,79798.0
2021-03-05 09:35:00,45.15,45.15,44.76,44.8,38153.0,42.6713,42.6713,42.3027,42.3405,38153.0
2021-03-05 09:40:00,44.81,45.08,44.81,45.07,14083.0,42.35,42.6052,42.35,42.5957,14083.0
2021-03-05 09:45:00,45.06,45.13,44.91,44.91,12840.0,42.5863,42.6524,42.4445,42.4445,12840.0
2021-03-05 09:50:00,44.87,44.95,44.49,44.49,22896.0,42.4067,42.4823,42.0476,42.0476,22896.0
2021-03-05 09:55:00,44.58,44.69,44.36,44.69,32367.0,42.1326,42.2366,41.9247,42.2366,32367.0
2021-03-05 10:00:00,44.71,45.0,44.68,44.88,31706.0,42.2555,42.5296,42.2271,42.4161,31706.0
2021-03-05 10:05:00,44.97,45.34,44.93,45.14,26293.0,42.5012,42.8509,42.4634,42.6619,26293.0
2021-03-05 10:10:00,45.14,45.17,44.82,44.85,10065.0,42.6619,42.6902,42.3594,42.3878,10065.0
2021-03-05 10:15:00,44.91,45.07,44.78,44.96,18722.0,42.4445,42.5957,42.3216,42.4918,18722.0
2021-03-05 10:20:00,44.97,45.03,44.85,44.96,11486.0,42.5012,42.5579,42.3878,42.4918,11486.0
2021-03-05 10:25:00,44.94,45.21,44.94,44.94,15994.0,42.4729,42.728,42.4729,42.4729,15994.0
2021-03-05 10:30:00,44.95,45.01,44.77,44.79,12868.0,42.4823,42.539,42.3122,42.3311,12868.0
2021-03-05 10:35:00,44.92,45.1,44.62,44.63,19582.0,42.454,42.6241,42.1704,42.1799,19582.0
2021-03-05 10:40:00,44.61,44.77,44.56,44.62,14893.0,42.161,42.3122,42.1137,42.1704,14893.0
2021-03-05 10:45:00,44.61,44.77,44.54,44.75,11126.0,42.161,42.3122,42.0948,42.2933,11126.0
2021-03-05 10:50:00,44.75,44.82,44.56,44.61,9905.0,42.2933,42.3594,42.1137,42.161,9905.0
2021-03-05 10:55:00,44.6,44.6,44.43,44.45,7949.0,42.1515,42.1515,41.9909,42.0098,7949.0
2021-03-05 11:00:00,44.46,44.53,44.35,44.48,8715.0,42.0192,42.0854,41.9152,42.0381,8715.0
2021-03-05 11:05:00,44.46,44.53,44.4,44.43,8764.0,42.0192,42.0854,41.9625,41.9909,8764.0
2021-03-05 11:10:00,44.44,44.61,44.36,44.4,9810.0,42.0003,42.161,41.9247,41.9625,9810.0
2021-03-05 11:15:00,44.4,44.45,44.28,44.33,8325.0,41.9625,42.0098,41.8491,41.8963,8325.0
2021-03-05 11:20:00,44.32,44.39,44.19,44.2,11109.0,41.8869,41.953,41.764,41.7735,11109.0
2021-03-05 11:25:00,44.17,44.21,44.0,44.11,16347.0,41.7451,41.7829,41.5845,41.6884,16347.0
2021-03-05 11:30:00,44.15,44.22,44.03,44.06,14772.0,41.7262,41.7924,41.6128,41.6412,14772.0
2021-03-05 11:35:00,44.06,44.31,44.04,44.24,9952.0,41.6412,41.8774,41.6223,41.8113,9952.0
2021-03-05 11:40:00,44.23,44.28,44.04,44.28,13625.0,41.8018,41.8491,41.6223,41.8491,13625.0
2021-03-05 11:45:00,44.27,44.27,44.03,44.13,9462.0,41.8396,41.8396,41.6128,41.7073,9462.0
2021-03-05 11:50:00,44.13,44.27,44.05,44.14,6093.0,41.7073,41.8396,41.6317,41.7168,6093.0
2021-03-05 11:55:00,44.15,44.39,44.15,44.38,7996.0,41.7262,41.953,41.7262,41.9436,7996.0
2021-03-05 12:00:00,44.38,44.49,44.31,44.47,6947.0,41.9436,42.0476,41.8774,42.0287,6947.0
2021-03-05 12:05:00,44.44,44.51,44.42,44.47,7674.0,42.0003,42.0665,41.9814,42.0287,7674.0
2021-03-05 12:10:00,44.46,44.5,44.44,44.48,15898.0,42.0192,42.057,42.0003,42.0381,15898.0
2021-03-05 12:15:00,44.49,44.69,44.49,44.63,10541.0,42.0476,42.2366,42.0476,42.1799,10541.0
2021-03-05 12:20:00,44.63,44.8,44.6,44.76,8079.0,42.1799,42.3405,42.1515,42.3027,8079.0
2021-03-05 12:25:00,44.76,44.92,44.76,44.86,9287.0,42.3027,42.454,42.3027,42.3972,9287.0
2021-03-05 12:30:00,44.83,44.97,44.81,44.86,9281.0,42.3689,42.5012,42.35,42.3972,9281.0
2021-03-05 12:35:00,44.81,44.95,44.71,44.95,8099.0,42.35,42.4823,42.2555,42.4823,8099.0
2021-03-05 12:40:00,44.98,45.01,44.92,45.01,6162.0,42.5107,42.539,42.454,42.539,6162.0
2021-03-05 12:45:00,45.01,45.04,44.89,44.91,4962.0,42.539,42.5674,42.4256,42.4445,4962.0
2021-03-05 12:50:00,44.91,45.01,44.87,44.96,6759.0,42.4445,42.539,42.4067,42.4918,6759.0
2021-03-05 12:55:00,44.95,45.06,44.95,45.06,4635.0,42.4823,42.5863,42.4823,42.5863,4635.0
2021-03-05 13:00:00,45.06,45.13,44.9,44.92,9904.0,42.5863,42.6524,42.435,42.454,9904.0
2021-03-05 13:05:00,44.91,45.16,44.91,45.14,5982.0,42.4445,42.6808,42.4445,42.6619,5982.0
2021-03-05 13:10:00,45.13,45.19,45.08,45.19,9502.0,42.6524,42.7091,42.6052,42.7091,9502.0
2021-03-05 13:15:00,45.18,45.35,45.15,45.35,10809.0,42.6997,42.8603,42.6713,42.8603,10809.0
2021-03-05 13:20:00,45.32,45.35,45.21,45.31,10673.0,42.832,42.8603,42.728,42.8225,10673.0
2021-03-05 13:25:00,45.31,45.34,45.25,45.25,5515.0,42.8225,42.8509,42.7658,42.7658,5515.0
2021-03-05 13:30:00,45.32,45.33,45.2,45.29,7178.0,42.832,42.8414,42.7186,42.8036,7178.0
2021-03-05 13:35:00,45.34,45.43,45.33,45.4,6472.0,42.8509,42.936,42.8414,42.9076,6472.0
2021-03-05 13:40:00,45.4,45.41,45.31,45.31,13977.0,42.9076,42.9171,42.8225,42.8225,13977.0
2021-03-05 13:45:00,45.33,45.4,45.3,45.37,6473.0,42.8414,42.9076,42.8131,42.8792,6473.0
2021-03-05 13:50:00,45.36,45.44,45.18,45.18,8407.0,42.8698,42.9454,42.6997,42.6997,8407.0
2021-03-05 13:55:00,45.16,45.25,45.11,45.25,6121.0,42.6808,42.7658,42.6335,42.7658,6121.0
2021-03-05 14:00:00,45.32,45.34,45.22,45.22,6313.0,42.832,42.8509,42.7375,42.7375,6313.0
2021-03-05 14:05:00,45.22,45.22,45.1,45.1,2855.0,42.7375,42.7375,42.6241,42.6241,2855.0
2021-03-05 14:10:00,45.12,45.2,45.12,45.19,3838.0,42.643,42.7186,42.643,42.7091,3838.0
2021-03-05 14:15:00,45.23,45.28,45.08,45.13,5180.0,42.7469,42.7942,42.6052,42.6524,5180.0
2021-03-05 14:20:00,45.14,45.24,45.14,45.24,3394.0,42.6619,42.7564,42.6619,42.7564,3394.0
2021-03-05 14:25:00,45.29,45.35,45.26,45.3,8241.0,42.8036,42.8603,42.7753,42.8131,8241.0
2021-03-05 14:30:00,45.32,45.45,45.32,45.44,9936.0,42.832,42.9549,42.832,42.9454,9936.0
2021-03-05 14:35:00,45.45,45.45,45.35,45.38,4136.0,42.9549,42.9549,42.8603,42.8887,4136.0
2021-03-05 14:40:00,45.38,45.42,45.36,45.37,4574.0,42.8887,42.9265,42.8698,42.8792,4574.0
2021-03-05 14:45:00,45.39,45.46,45.39,45.44,3363.0,42.8981,42.9643,42.8981,42.9454,3363.0
2021-03-05 14:50:00,45.47,45.49,45.43,45.46,4831.0,42.9738,42.9927,42.936,42.9643,4831.0
2021-03-05 14:55:00,45.5,45.59,45.5,45.57,6244.0,43.0021,43.0872,43.0021,43.0683,6244.0
2021-03-05 15:00:00,45.56,45.6,45.49,45.56,5675.0,43.0588,43.0966,42.9927,43.0588,5675.0
2021-03-05 15:05:00,45.57,45.57,45.45,45.46,11651.0,43.0683,43.0683,42.9549,42.9643,11651.0
2021-03-05 15:10:00,45.46,45.47,45.34,45.44,9118.0,42.9643,42.9738,42.8509,42.9454,9118.0
2021-03-05 15:15:00,45.45,45.56,45.45,45.56,8734.0,42.9549,43.0588,42.9549,43.0588,8734.0
2021-03-05 15:20:00,45.56,45.57,45.51,45.57,10703.0,43.0588,43.0683,43.0116,43.0683,10703.0
2021-03-05 15:25:00,45.56,45.58,45.51,45.54,9306.0,43.0588,43.0777,43.0116,43.0399,9306.0
2021-03-05 15:30:00,45.56,45.6,45.51,45.58,9226.0,43.0588,43.0966,43.0116,43.0777,9226.0
2021-03-05 15:35:00,45.58,45.63,45.56,45.61,15687.0,43.0777,43.125,43.0588,43.1061,15687.0
2021-03-05 15:40:00,45.6,45.62,45.51,45.59,13862.0,43.0966,43.1155,43.0116,43.0872,13862.0
2021-03-05 15:45:00,45.59,45.65,45.54,45.63,26646.0,43.0872,43.1439,43.0399,43.125,26646.0
2021-03-05 15:50:00,45.65,45.67,45.56,45.67,24399.0,43.1439,43.1628,43.0588,43.1628,24399.0
2021-03-05 15:55:00,45.67,45.69,45.56,45.56,81391.0,43.1628,43.1817,43.0588,43.0588,81391.0
2021-03-08 09:30:00,45.13,45.25,44.84,44.87,83861.0,42.6524,42.7658,42.3783,42.4067,83861.0
2021-03-08 09:35:00,44.87,45.1,44.79,45.1,15987.0,42.4067,42.6241,42.3311,42.6241,15987.0
2021-03-08 09:40:00,45.12,45.48,45.09,45.47,15834.0,42.643,42.9832,42.6146,42.9738,15834.0
2021-03-08 09:45:00,45.47,45.51,45.14,45.14,12711.0,42.9738,43.0116,42.6619,42.6619,12711.0
2021-03-08 09:50:00,45.14,45.14,44.83,44.97,13120.0,42.6619,42.6619,42.3689,42.5012,13120.0
2021-03-08 09:55:00,45.0,45.18,44.91,45.03,43195.0,42.5296,42.6997,42.4445,42.5579,43195.0
2021-03-08 10:00:00,45.08,45.23,44.96,45.13,11539.0,42.6052,42.7469,42.4918,42.6524,11539.0
2021-03-08 10:05:00,45.19,45.26,45.12,45.23,8164.0,42.7091,42.7753,42.643,42.7469,8164.0
2021-03-08 10:10:00,45.23,45.23,45.06,45.14,24416.0,42.7469,42.7469,42.5863,42.6619,24416.0
2021-03-08 10:15:00,45.15,45.43,45.01,45.42,36809.0,42.6713,42.936,42.539,42.9265,36809.0
2021-03-08 10:20:00,45.43,45.53,45.27,45.27,5686.0,42.936,43.0305,42.7847,42.7847,5686.0
2021-03-08 10:25:00,45.3,45.37,45.23,45.29,7910.0,42.8131,42.8792,42.7469,42.8036,7910.0
2021-03-08 10:30:00,45.34,45.35,45.25,45.28,3500.0,42.8509,42.8603,42.7658,42.7942,3500.0
2021-03-08 10:35:00,45.3,45.4,45.3,45.33,5913.0,42.8131,42.9076,42.8131,42.8414,5913.0
2021-03-08 10:40:00,45.34,45.45,45.13,45.15,26981.0,42.8509,42.9549,42.6524,42.6713,26981.0
2021-03-08 10:45:00,45.17,45.24,45.06,45.08,10021.0,42.6902,42.7564,42.5863,42.6052,10021.0
2021-03-08 10:50:00,45.14,45.23,45.1,45.1,19443.0,42.6619,42.7469,42.6241,42.6241,19443.0
2021-03-08 10:55:00,45.13,45.29,45.12,45.17,12351.0,42.6524,42.8036,42.643,42.6902,12351.0
2021-03-08 11:00:00,45.24,45.32,45.21,45.25,2180.0,42.7564,42.832,42.728,42.7658,2180.0
2021-03-08 11:05:00,45.27,45.44,45.27,45.37,9324.0,42.7847,42.9454,42.7847,42.8792,9324.0
2021-03-08 11:10:00,45.38,45.38,45.21,45.26,6989.0,42.8887,42.8887,42.728,42.7753,6989.0
2021-03-08 11:15:00,45.23,45.26,45.17,45.19,4025.0,42.7469,42.7753,42.6902,42.7091,4025.0
2021-03-08 11:20:00,45.21,45.26,45.14,45.2,9268.0,42.728,42.7753,42.6619,42.7186,9268.0
2021-03-08 11:25:00,45.19,45.2,45.11,45.17,3480.0,42.7091,42.7186,42.6335,42.6902,3480.0
2021-03-08 11:30:00,45.16,45.16,45.08,45.11,4216.0,42.6808,42.6808,42.6052,42.6335,4216.0
2021-03-08 11:35:00,45.1,45.1,45.0,45.03,8781.0,42.6241,42.6241,42.5296,42.5579,8781.0
2021-03-08 11:40:00,44.99,45.03,44.97,45.0,4145.0,42.5201,42.5579,42.5012,42.5296,4145.0
2021-03-08 11:45:00,44.91,44.93,44.88,44.91,3035.0,42.4445,42.4634,42.4161,42.4445,3035.0
2021-03-08 11:50:00,44.92,44.92,44.85,44.87,5785.0,42.454,42.454,42.3878,42.4067,5785.0
2021-03-08 11:55:00,44.89,44.96,44.83,44.83,4319.0,42.4256,42.4918,42.3689,42.3689,4319.0
2021-03-08 12:00:00,44.84,44.9,44.8,44.85,4800.0,42.3783,42.435,42.3405,42.3878,4800.0
2021-03-08 12:05:00,44.86,44.94,44.83,44.84,5423.0,42.3972,42.4729,42.3689,42.3783,5423.0
2021-03-08 12:10:00,44.8,44.82,44.73,44.73,8218.0,42.3405,42.3594,42.2744,42.2744,8218.0
2021-03-08 12:15:00,44.7,44.7,44.65,44.66,4355.0,42.246,42.246,42.1988,42.2082,4355.0
2021-03-08 12:20:00,44.64,44.81,44.62,44.8,54741.0,42.1893,42.35,42.1704,42.3405,54741.0
2021-03-08 12:25:00,44.8,44.83,44.78,44.81,4287.0,42.3405,42.3689,42.3216,42.35,4287.0
2021-03-08 12:30:00,44.82,44.82,44.72,44.74,2100.0,42.3594,42.3594,42.2649,42.2838,2100.0
2021-03-08 12:35:00,44.74,44.76,44.69,44.76,600.0,42.2838,42.3027,42.2366,42.3027,600.0
2021-03-08 12:40:00,44.74,44.87,44.72,44.87,3639.0,42.2838,42.4067,42.2649,42.4067,3639.0
2021-03-08 12:45:00,44.88,45.01,44.86,44.96,3035.0,42.4161,42.539,42.3972,42.4918,3035.0
2021-03-08 12:50:00,44.99,45.0,44.87,44.87,1400.0,42.5201,42.5296,42.4067,42.4067,1400.0
2021-03-08 12:55:00,44.87,44.88,44.82,44.82,3293.0,42.4067,42.4161,42.3594,42.3594,3293.0
2021-03-08 13:00:00,44.82,44.84,44.78,44.8,2420.0,42.3594,42.3783,42.3216,42.3405,2420.0
2021-03-08 13:05:00,44.8,44.89,44.8,44.88,1540.0,42.3405,42.4256,42.3405,42.4161,1540.0
2021-03-08 13:10:00,44.88,44.94,44.85,44.93,1700.0,42.4161,42.4729,42.3878,42.4634,1700.0
2021-03-08 13:15:00,44.99,45.02,44.95,44.97,1970.0,42.5201,42.5485,42.4823,42.5012,1970.0
2021-03-08 13:20:00,44.96,45.01,44.93,44.94,2561.0,42.4918,42.539,42.4634,42.4729,2561.0
2021-03-08 13:25:00,44.97,45.0,44.95,45.0,3130.0,42.5012,42.5296,42.4823,42.5296,3130.0
2021-03-08 13:30:00,45.02,45.11,44.99,45.11,2289.0,42.5485,42.6335,42.5201,42.6335,2289.0
2021-03-08 13:35:00,45.09,45.11,44.99,45.01,3844.0,42.6146,42.6335,42.5201,42.539,3844.0
2021-03-08 13:40:00,45.0,45.0,44.94,44.96,4328.0,42.5296,42.5296,42.4729,42.4918,4328.0
2021-03-08 13:45:00,44.94,44.95,44.86,44.89,5816.0,42.4729,42.4823,42.3972,42.4256,5816.0
2021-03-08 13:50:00,44.85,44.86,44.76,44.81,6284.0,42.3878,42.3972,42.3027,42.35,6284.0
2021-03-08 13:55:00,44.79,44.82,44.78,44.82,4651.0,42.3311,42.3594,42.3216,42.3594,4651.0
2021-03-08 14:00:00,44.8,44.84,44.76,44.81,8415.0,42.3405,42.3783,42.3027,42.35,8415.0
2021-03-08 14:05:00,44.79,44.99,44.79,44.98,4473.0,42.3311,42.5201,42.3311,42.5107,4473.0
2021-03-08 14:10:00,44.94,45.04,44.94,45.0,4980.0,42.4729,42.5674,42.4729,42.5296,4980.0
2021-03-08 14:15:00,45.05,45.07,45.03,45.04,2960.0,42.5768,42.5957,42.5579,42.5674,2960.0
2021-03-08 14:20:00,45.06,45.23,45.06,45.21,8679.0,42.5863,42.7469,42.5863,42.728,8679.0
2021-03-08 14:25:00,45.2,45.27,45.2,45.23,8015.0,42.7186,42.7847,42.7186,42.7469,8015.0
2021-03-08 14:30:00,45.27,45.31,45.25,45.27,9627.0,42.7847,42.8225,42.7658,42.7847,9627.0
2021-03-08 14:35:00,45.28,45.33,45.23,45.23,6600.0,42.7942,42.8414,42.7469,42.7469,6600.0
2021-03-08 14:40:00,45.26,45.28,45.16,45.19,6605.0,42.7753,42.7942,42.6808,42.7091,6605.0
2021-03-08 14:45:00,45.18,45.29,45.17,45.26,4132.0,42.6997,42.8036,42.6902,42.7753,4132.0
2021-03-08 14:50:00,45.28,45.36,45.26,45.32,12075.0,42.7942,42.8698,42.7753,42.832,12075.0
2021-03-08 14:55:00,45.33,45.37,45.29,45.31,6805.0,42.8414,42.8792,42.8036,42.8225,6805.0
2021-03-08 15:00:00,45.3,45.3,45.15,45.16,4912.0,42.8131,42.8131,42.6713,42.6808,4912.0
2021-03-08 15:05:00,45.14,45.19,45.1,45.1,7562.0,42.6619,42.7091,42.6241,42.6241,7562.0
2021-03-08 15:10:00,45.11,45.17,45.05,45.17,6917.0,42.6335,42.6902,42.5768,42.6902,6917.0
2021-03-08 15:15:00,45.13,45.13,44.97,44.97,4148.0,42.6524,42.6524,42.5012,42.5012,4148.0
2021-03-08 15:20:00,44.96,45.06,44.96,45.05,5375.0,42.4918,42.5863,42.4918,42.5768,5375.0
2021-03-08 15:25:00,45.03,45.06,45.01,45.01,7018.0,42.5579,42.5863,42.539,42.539,7018.0
2021-03-08 15:30:00,44.99,45.08,44.99,45.04,6573.0,42.5201,42.6052,42.5201,42.5674,6573.0
2021-03-08 15:35:00,45.04,45.04,44.92,44.93,8280.0,42.5674,42.5674,42.454,42.4634,8280.0
2021-03-08 15:40:00,44.93,44.94,44.85,44.89,11544.0,42.4634,42.4729,42.3878,42.4256,11544.0
2021-03-08 15:45:00,44.9,44.93,44.83,44.91,18062.0,42.435,42.4634,42.3689,42.4445,18062.0
2021-03-08 15:50:00,44.91,44.91,44.8,44.81,9885.0,42.4445,42.4445,42.3405,42.35,9885.0
2021-03-08 15:55:00,44.78,44.79,44.65,44.78,71380.0,42.3216,42.3311,42.1988,42.3216,71380.0
2021-03-09 09:30:00,46.54,46.98,46.45,46.94,164374.0,43.985,44.4009,43.9,44.3631,164374.0
2021-03-09 09:35:00,46.96,47.18,46.96,47.08,57437.0,44.382,44.5899,44.382,44.4954,57437.0
2021-03-09 09:40:00,47.06,47.06,46.65,46.81,49733.0,44.4765,44.4765,44.089,44.2402,49733.0
2021-03-09 09:45:00,46.73,46.81,46.62,46.71,12780.0,44.1646,44.2402,44.0606,44.1457,12780.0
2021-03-09 09:50:00,46.7,46.9,46.68,46.71,12832.0,44.1362,44.3253,44.1173,44.1457,12832.0
2021-03-09 09:55:00,46.72,46.78,46.67,46.74,9074.0,44.1551,44.2118,44.1079,44.174,9074.0
2021-03-09 10:00:00,46.76,46.87,46.65,46.7,17373.0,44.1929,44.2969,44.089,44.1362,17373.0
2021-03-09 10:05:00,46.68,46.71,46.48,46.52,14446.0,44.1173,44.1457,43.9283,43.9661,14446.0
2021-03-09 10:10:00,46.52,46.54,46.28,46.34,23596.0,43.9661,43.985,43.7393,43.796,23596.0
2021-03-09 10:15:00,46.35,46.55,46.3,46.51,25383.0,43.8054,43.9945,43.7582,43.9567,25383.0
2021-03-09 10:20:00,46.56,46.57,46.28,46.32,8849.0,44.0039,44.0134,43.7393,43.7771,8849.0
2021-03-09 10:25:00,46.31,46.41,46.27,46.27,4914.0,43.7676,43.8622,43.7298,43.7298,4914.0
2021-03-09 10:30:00,46.25,46.31,46.11,46.17,10495.0,43.7109,43.7676,43.5786,43.6353,10495.0
2021-03-09 10:35:00,46.16,46.2,45.92,45.99,33433.0,43.6259,43.6637,43.3991,43.4652,33433.0
2021-03-09 10:40:00,45.99,46.24,45.89,46.24,14313.0,43.4652,43.7015,43.3707,43.7015,14313.0
2021-03-09 10:45:00,46.26,46.26,46.1,46.1,4249.0,43.7204,43.7204,43.5692,43.5692,4249.0
2021-03-09 10:50:00,46.11,46.16,46.01,46.01,2081.0,43.5786,43.6259,43.4841,43.4841,2081.0
2021-03-09 10:55:00,46.04,46.13,46.03,46.09,2764.0,43.5125,43.5975,43.503,43.5597,2764.0
2021-03-09 11:00:00,46.07,46.14,45.99,46.14,10522.0,43.5408,43.607,43.4652,43.607,10522.0
2021-03-09 11:05:00,46.16,46.18,46.08,46.1,3529.0,43.6259,43.6448,43.5503,43.5692,3529.0
2021-03-09 11:10:00,46.1,46.18,46.06,46.16,3016.0,43.5692,43.6448,43.5314,43.6259,3016.0
2021-03-09 11:15:00,46.15,46.19,46.12,46.18,2603.0,43.6164,43.6542,43.5881,43.6448,2603.0
2021-03-09 11:20:00,46.2,46.25,46.19,46.23,5541.0,43.6637,43.7109,43.6542,43.692,5541.0
2021-03-09 11:25:00,46.25,46.3,46.22,46.24,4483.0,43.7109,43.7582,43.6826,43.7015,4483.0
2021-03-09 11:30:00,46.25,46.25,46.08,46.09,2965.0,43.7109,43.7109,43.5503,43.5597,2965.0
2021-03-09 11:35:00,46.07,46.14,46.01,46.03,13859.0,43.5408,43.607,43.4841,43.503,13859.0
2021-03-09 11:40:00,46.04,46.16,46.02,46.14,12109.0,43.5125,43.6259,43.4936,43.607,12109.0
2021-03-09 11:45:00,46.13,46.17,46.05,46.05,10066.0,43.5975,43.6353,43.5219,43.5219,10066.0
2021-03-09 11:50:00,46.06,46.14,46.04,46.04,17061.0,43.5314,43.607,43.5125,43.5125,17061.0
2021-03-09 11:55:00,46.04,46.06,45.93,45.94,14255.0,43.5125,43.5314,43.4085,43.418,14255.0
2021-03-09 12:00:00,45.95,46.1,45.95,46.1,7077.0,43.4274,43.5692,43.4274,43.5692,7077.0
2021-03-09 12:05:00,46.09,46.09,46.04,46.07,2935.0,43.5597,43.5597,43.5125,43.5408,2935.0
2021-03-09 12:10:00,46.09,46.12,45.99,46.01,4674.0,43.5597,43.5881,43.4652,43.4841,4674.0
2021-03-09 12:15:00,46.06,46.13,46.05,46.08,3649.0,43.5314,43.5975,43.5219,43.5503,3649.0
2021-03-09 12:20:00,46.07,46.07,45.99,46.02,3815.0,43.5408,43.5408,43.4652,43.4936,3815.0
2021-03-09 12:25:00,46.03,46.15,46.03,46.12,2460.0,43.503,43.6164,43.503,43.5881,2460.0
2021-03-09 12:30:00,46.12,46.18,46.11,46.17,3116.0,43.5881,43.6448,43.5786,43.6353,3116.0
2021-03-09 12:35:00,46.16,46.26,46.16,46.26,3662.0,43.6259,43.7204,43.6259,43.7204,3662.0
2021-03-09 12:40:00,46.26,46.26,46.2,46.24,4425.0,43.7204,43.7204,43.6637,43.7015,4425.0
2021-03-09 12:45:00,46.25,46.36,46.24,46.36,4272.0,43.7109,43.8149,43.7015,43.8149,4272.0
2021-03-09 12:50:00,46.37,46.37,46.28,46.3,2776.0,43.8243,43.8243,43.7393,43.7582,2776.0
2021-03-09 12:55:00,46.35,46.43,46.32,46.42,6197.0,43.8054,43.8811,43.7771,43.8716,6197.0
2021-03-09 13:00:00,46.43,46.54,46.42,46.45,7371.0,43.8811,43.985,43.8716,43.9,7371.0
2021-03-09 13:05:00,46.44,46.44,46.39,46.42,3320.0,43.8905,43.8905,43.8433,43.8716,3320.0
2021-03-09 13:10:00,46.44,46.48,46.42,46.46,2887.0,43.8905,43.9283,43.8716,43.9094,2887.0
2021-03-09 13:15:00,46.45,46.47,46.39,46.41,3608.0,43.9,43.9189,43.8433,43.8622,3608.0
2021-03-09 13:20:00,46.41,46.47,46.4,46.4,3915.0,43.8622,43.9189,43.8527,43.8527,3915.0
2021-03-09 13:25:00,46.38,46.4,46.33,46.4,5413.0,43.8338,43.8527,43.7865,43.8527,5413.0
2021-03-09 13:30:00,46.4,46.45,46.36,46.43,4827.0,43.8527,43.9,43.8149,43.8811,4827.0
2021-03-09 13:35:00,46.43,46.51,46.43,46.5,3363.0,43.8811,43.9567,43.8811,43.9472,3363.0
2021-03-09 13:40:00,46.52,46.54,46.5,46.5,3713.0,43.9661,43.985,43.9472,43.9472,3713.0
2021-03-09 13:45:00,46.49,46.49,46.43,46.45,3718.0,43.9378,43.9378,43.8811,43.9,3718.0
2021-03-09 13:50:00,46.46,46.46,46.34,46.34,3532.0,43.9094,43.9094,43.796,43.796,3532.0
2021-03-09 13:55:00,46.35,46.35,46.31,46.32,3190.0,43.8054,43.8054,43.7676,43.7771,3190.0
2021-03-09 14:00:00,46.32,46.32,46.23,46.29,5720.0,43.7771,43.7771,43.692,43.7487,5720.0
2021-03-09 14:05:00,46.3,46.39,46.3,46.39,2563.0,43.7582,43.8433,43.7582,43.8433,2563.0
2021-03-09 14:10:00,46.4,46.41,46.39,46.41,1325.0,43.8527,43.8622,43.8433,43.8622,1325.0
2021-03-09 14:15:00,46.4,46.51,46.4,46.5,2197.0,43.8527,43.9567,43.8527,43.9472,2197.0
2021-03-09 14:20:00,46.49,46.57,46.49,46.53,6969.0,43.9378,44.0134,43.9378,43.9756,6969.0
2021-03-09 14:25:00,46.53,46.53,46.46,46.48,18260.0,43.9756,43.9756,43.9094,43.9283,18260.0
2021-03-09 14:30:00,46.52,46.58,46.52,46.58,6005.0,43.9661,44.0228,43.9661,44.0228,6005.0
2021-03-09 14:35:00,46.59,46.67,46.59,46.67,5175.0,44.0323,44.1079,44.0323,44.1079,5175.0
2021-03-09 14:40:00,46.67,46.74,46.66,46.7,4840.0,44.1079,44.174,44.0984,44.1362,4840.0
2021-03-09 14:45:00,46.72,46.73,46.67,46.69,3151.0,44.1551,44.1646,44.1079,44.1268,3151.0
2021-03-09 14:50:00,46.71,46.77,46.71,46.75,4731.0,44.1457,44.2024,44.1457,44.1835,4731.0
2021-03-09 14:55:00,46.76,46.77,46.63,46.64,5142.0,44.1929,44.2024,44.0701,44.0795,5142.0
2021-03-09 15:00:00,46.68,46.71,46.66,46.71,6924.0,44.1173,44.1457,44.0984,44.1457,6924.0
2021-03-09 15:05:00,46.7,46.73,46.67,46.72,13817.0,44.1362,44.1646,44.1079,44.1551,13817.0
2021-03-09 15:10:00,46.72,46.75,46.64,46.65,13509.0,44.1551,44.1835,44.0795,44.089,13509.0
2021-03-09 15:15:00,46.66,46.66,46.57,46.61,20173.0,44.0984,44.0984,44.0134,44.0512,20173.0
2021-03-09 15:20:00,46.63,46.63,46.57,46.57,19263.0,44.0701,44.0701,44.0134,44.0134,19263.0
2021-03-09 15:25:00,46.58,46.63,46.58,46.59,10249.0,44.0228,44.0701,44.0228,44.0323,10249.0
2021-03-09 15:30:00,46.6,46.63,46.6,46.61,16341.0,44.0417,44.0701,44.0417,44.0512,16341.0
2021-03-09 15:35:00,46.62,46.62,46.54,46.56,18229.0,44.0606,44.0606,43.985,44.0039,18229.0
2021-03-09 15:40:00,46.57,46.58,46.28,46.4,46723.0,44.0134,44.0228,43.7393,43.8527,46723.0
2021-03-09 15:45:00,46.4,46.44,46.38,46.43,16177.0,43.8527,43.8905,43.8338,43.8811,16177.0
2021-03-09 15:50:00,46.42,46.42,46.27,46.34,41629.0,43.8716,43.8716,43.7298,43.796,41629.0
2021-03-09 15:55:00,46.34,46.42,46.28,46.4,85451.0,43.796,43.8716,43.7393,43.8527,85451.0
2021-03-10 09:30:00,46.62,46.62,46.2,46.28,93574.0,44.0606,44.0606,43.6637,43.7393,93574.0
2021-03-10 09:35:00,46.22,46.23,46.02,46.08,18768.0,43.6826,43.692,43.4936,43.5503,18768.0
2021-03-10 09:40:00,46.07,46.27,46.07,46.23,21232.0,43.5408,43.7298,43.5408,43.692,21232.0
2021-03-10 09:45:00,46.21,46.31,46.09,46.29,26794.0,43.6731,43.7676,43.5597,43.7487,26794.0
2021-03-10 09:50:00,46.31,46.44,46.31,46.44,32049.0,43.7676,43.8905,43.7676,43.8905,32049.0
2021-03-10 09:55:00,46.49,46.56,46.41,46.43,15023.0,43.9378,44.0039,43.8622,43.8811,15023.0
2021-03-10 10:00:00,46.43,46.45,46.25,46.36,24405.0,43.8811,43.9,43.7109,43.8149,24405.0
2021-03-10 10:05:00,46.35,46.53,46.35,46.45,7667.0,43.8054,43.9756,43.8054,43.9,7667.0
2021-03-10 10:10:00,46.49,46.68,46.48,46.52,10716.0,43.9378,44.1173,43.9283,43.9661,10716.0
2021-03-10 10:15:00,46.51,46.65,46.51,46.62,7447.0,43.9567,44.089,43.9567,44.0606,7447.0
2021-03-10 10:20:00,46.62,46.62,46.4,46.4,6670.0,44.0606,44.0606,43.8527,43.8527,6670.0
2021-03-10 10:25:00,46.39,46.39,46.16,46.16,8815.0,43.8433,43.8433,43.6259,43.6259,8815.0
2021-03-10 10:30:00,46.21,46.33,46.17,46.26,12803.0,43.6731,43.7865,43.6353,43.7204,12803.0
2021-03-10 10:35:00,46.31,46.31,46.16,46.16,3752.0,43.7676,43.7676,43.6259,43.6259,3752.0
2021-03-10 10:40:00,46.17,46.39,46.12,46.39,7610.0,43.6353,43.8433,43.5881,43.8433,7610.0
2021-03-10 10:45:00,46.39,46.54,46.39,46.46,6915.0,43.8433,43.985,43.8433,43.9094,6915.0
2021-03-10 10:50:00,46.46,46.47,46.34,46.4,7889.0,43.9094,43.9189,43.796,43.8527,7889.0
2021-03-10 10:55:00,46.43,46.58,46.43,46.57,7119.0,43.8811,44.0228,43.8811,44.0134,7119.0
2021-03-10 11:00:00,46.6,46.6,46.49,46.51,7880.0,44.0417,44.0417,43.9378,43.9567,7880.0
2021-03-10 11:05:00,46.5,46.53,46.37,46.37,10897.0,43.9472,43.9756,43.8243,43.8243,10897.0
2021-03-10 11:10:00,46.37,46.5,46.25,46.47,19842.0,43.8243,43.9472,43.7109,43.9189,19842.0
2021-03-10 11:15:00,46.47,46.53,46.26,46.33,12078.0,43.9189,43.9756,43.7204,43.7865,12078.0
2021-03-10 11:20:00,46.33,46.39,46.28,46.29,4932.0,43.7865,43.8433,43.7393,43.7487,4932.0
2021-03-10 11:25:00,46.33,46.45,46.31,46.45,5749.0,43.7865,43.9,43.7676,43.9,5749.0
2021-03-10 11:30:00,46.46,46.47,46.34,46.44,6265.0,43.9094,43.9189,43.796,43.8905,6265.0
2021-03-10 11:35:00,46.42,46.47,46.41,46.44,9595.0,43.8716,43.9189,43.8622,43.8905,9595.0
2021-03-10 11:40:00,46.44,46.46,46.25,46.26,6577.0,43.8905,43.9094,43.7109,43.7204,6577.0
2021-03-10 11:45:00,46.27,46.35,46.21,46.33,9598.0,43.7298,43.8054,43.6731,43.7865,9598.0
2021-03-10 11:50:00,46.33,46.38,46.33,46.37,9839.0,43.7865,43.8338,43.7865,43.8243,9839.0
2021-03-10 11:55:00,46.38,46.4,46.31,46.31,3593.0,43.8338,43.8527,43.7676,43.7676,3593.0
2021-03-10 12:00:00,46.36,46.39,46.28,46.33,3900.0,43.8149,43.8433,43.7393,43.7865,3900.0
2021-03-10 12:05:00,46.33,46.33,46.26,46.33,1600.0,43.7865,43.7865,43.7204,43.7865,1600.0
2021-03-10 12:10:00,46.28,46.33,46.28,46.3,1863.0,43.7393,43.7865,43.7393,43.7582,1863.0
2021-03-10 12:15:00,46.29,46.38,46.29,46.35,4272.0,43.7487,43.8338,43.7487,43.8054,4272.0
2021-03-10 12:20:00,46.33,46.36,46.3,46.36,2034.0,43.7865,43.8149,43.7582,43.8149,2034.0
2021-03-10 12:25:00,46.34,46.37,46.31,46.37,1200.0,43.796,43.8243,43.7676,43.8243,1200.0
2021-03-10 12:30:00,46.41,46.44,46.39,46.39,3083.0,43.8622,43.8905,43.8433,43.8433,3083.0
2021-03-10 12:35:00,46.43,46.43,46.37,46.38,3393.0,43.8811,43.8811,43.8243,43.8338,3393.0
2021-03-10 12:40:00,46.38,46.38,46.33,46.37,4833.0,43.8338,43.8338,43.7865,43.8243,4833.0
2021-03-10 12:45:00,46.39,46.53,46.39,46.5,1800.0,43.8433,43.9756,43.8433,43.9472,1800.0
2021-03-10 12:50:00,46.51,46.53,46.49,46.52,1275.0,43.9567,43.9756,43.9378,43.9661,1275.0
2021-03-10 12:55:00,46.53,46.53,46.46,46.46,2297.0,43.9756,43.9756,43.9094,43.9094,2297.0
2021-03-10 13:00:00,46.44,46.44,46.12,46.32,19994.0,43.8905,43.8905,43.5881,43.7771,19994.0
2021-03-10 13:05:00,46.3,46.46,46.25,46.46,11880.0,43.7582,43.9094,43.7109,43.9094,11880.0
2021-03-10 13:10:00,46.47,46.53,46.43,46.43,7329.0,43.9189,43.9756,43.8811,43.8811,7329.0
2021-03-10 13:15:00,46.44,46.44,46.3,46.35,4725.0,43.8905,43.8905,43.7582,43.8054,4725.0
2021-03-10 13:20:00,46.36,46.42,46.36,46.4,2320.0,43.8149,43.8716,43.8149,43.8527,2320.0
2021-03-10 13:25:00,46.45,46.61,46.45,46.61,4856.0,43.9,44.0512,43.9,44.0512,4856.0
2021-03-10 13:30:00,46.62,46.66,46.54,46.54,2204.0,44.0606,44.0984,43.985,43.985,2204.0
2021-03-10 13:35:00,46.53,46.56,46.37,46.41,6848.0,43.9756,44.0039,43.8243,43.8622,6848.0
2021-03-10 13:40:00,46.42,46.57,46.42,46.57,1700.0,43.8716,44.0134,43.8716,44.0134,1700.0
2021-03-10 13:45:00,46.54,46.57,46.49,46.56,3604.0,43.985,44.0134,43.9378,44.0039,3604.0
2021-03-10 13:50:00,46.58,46.58,46.5,46.5,900.0,44.0228,44.0228,43.9472,43.9472,900.0
2021-03-10 13:55:00,46.48,46.54,46.48,46.5,1300.0,43.9283,43.985,43.9283,43.9472,1300.0
2021-03-10 14:00:00,46.45,46.59,46.45,46.59,2694.0,43.9,44.0323,43.9,44.0323,2694.0
2021-03-10 14:05:00,46.59,46.65,46.53,46.53,1846.0,44.0323,44.089,43.9756,43.9756,1846.0
2021-03-10 14:10:00,46.54,46.72,46.54,46.71,8020.0,43.985,44.1551,43.985,44.1457,8020.0
2021-03-10 14:15:00,46.71,46.72,46.68,46.69,2485.0,44.1457,44.1551,44.1173,44.1268,2485.0
2021-03-10 14:20:00,46.69,46.69,46.54,46.56,2892.0,44.1268,44.1268,43.985,44.0039,2892.0
2021-03-10 14:25:00,46.54,46.63,46.52,46.63,3114.0,43.985,44.0701,43.9661,44.0701,3114.0
2021-03-10 14:30:00,46.65,46.65,46.62,46.63,1800.0,44.089,44.089,44.0606,44.0701,1800.0
2021-03-10 14:35:00,46.61,46.61,46.52,46.52,2000.0,44.0512,44.0512,43.9661,43.9661,2000.0
2021-03-10 14:40:00,46.53,46.61,46.53,46.55,11400.0,43.9756,44.0512,43.9756,43.9945,11400.0
2021-03-10 14:45:00,46.53,46.59,46.5,46.59,6520.0,43.9756,44.0323,43.9472,44.0323,6520.0
2021-03-10 14:50:00,46.6,46.6,46.47,46.48,5184.0,44.0417,44.0417,43.9189,43.9283,5184.0
2021-03-10 14:55:00,46.46,46.5,46.43,46.43,5488.0,43.9094,43.9472,43.8811,43.8811,5488.0
2021-03-10 15:00:00,46.44,46.54,46.44,46.44,4430.0,43.8905,43.985,43.8905,43.8905,4430.0
2021-03-10 15:05:00,46.46,46.52,46.46,46.52,3834.0,43.9094,43.9661,43.9094,43.9661,3834.0
2021-03-10 15:10:00,46.52,46.52,46.46,46.51,3286.0,43.9661,43.9661,43.9094,43.9567,3286.0
2021-03-10 15:15:00,46.49,46.57,46.49,46.57,3116.0,43.9378,44.0134,43.9378,44.0134,3116.0
2021-03-10 15:20:00,46.57,46.6,46.55,46.55,4687.0,44.0134,44.0417,43.9945,43.9945,4687.0
2021-03-10 15:25:00,46.55,46.61,46.53,46.61,2800.0,43.9945,44.0512,43.9756,44.0512,2800.0
2021-03-10 15:30:00,46.62,46.63,46.51,46.53,6604.0,44.0606,44.0701,43.9567,43.9756,6604.0
2021-03-10 15:35:00,46.51,46.51,46.4,46.4,10213.0,43.9567,43.9567,43.8527,43.8527,10213.0
2021-03-10 15:40:00,46.38,46.4,46.34,46.39,19054.0,43.8338,43.8527,43.796,43.8433,19054.0
2021-03-10 15:45:00,46.38,46.43,46.37,46.42,12726.0,43.8338,43.8811,43.8243,43.8716,12726.0
2021-03-10 15:50:00,46.41,46.46,46.36,46.4,21979.0,43.8622,43.9094,43.8149,43.8527,21979.0
2021-03-10 15:55:00,46.4,46.44,46.38,46.4,54477.0,43.8527,43.8905,43.8338,43.8527,54477.0
2021-03-11 09:30:00,46.75,47.14,46.71,47.07,76937.0,44.1835,44.5521,44.1457,44.4859,76937.0
2021-03-11 09:35:00,47.08,47.35,47.08,47.23,30915.0,44.4954,44.7505,44.4954,44.6371,30915.0
2021-03-11 09:40:00,47.18,47.32,46.82,46.85,19386.0,44.5899,44.7222,44.2496,44.278,19386.0
2021-03-11 09:45:00,46.82,47.02,46.8,46.9,8400.0,44.2496,44.4387,44.2307,44.3253,8400.0
2021-03-11 09:50:00,46.95,47.05,46.91,46.97,6583.0,44.3725,44.467,44.3347,44.3914,6583.0
2021-03-11 09:55:00,46.98,46.99,46.77,46.78,8245.0,44.4009,44.4103,44.2024,44.2118,8245.0
2021-03-11 10:00:00,46.78,47.01,46.78,46.83,10328.0,44.2118,44.4292,44.2118,44.2591,10328.0
2021-03-11 10:05:00,46.85,46.85,46.66,46.71,10342.0,44.278,44.278,44.0984,44.1457,10342.0
2021-03-11 10:10:00,46.69,46.78,46.59,46.65,9193.0,44.1268,44.2118,44.0323,44.089,9193.0
2021-03-11 10:15:00,46.7,46.73,46.44,46.52,15418.0,44.1362,44.1646,43.8905,43.9661,15418.0
2021-03-11 10:20:00,46.51,46.67,46.49,46.65,8132.0,43.9567,44.1079,43.9378,44.089,8132.0
2021-03-11 10:25:00,46.68,46.74,46.65,46.65,5661.0,44.1173,44.174,44.089,44.089,5661.0
2021-03-11 10:30:00,46.64,46.73,46.64,46.66,3840.0,44.0795,44.1646,44.0795,44.0984,3840.0
2021-03-11 10:35:00,46.67,46.67,46.53,46.55,4730.0,44.1079,44.1079,43.9756,43.9945,4730.0
2021-03-11 10:40:00,46.57,46.77,46.54,46.75,8538.0,44.0134,44.2024,43.985,44.1835,8538.0
2021-03-11 10:45:00,46.77,46.83,46.65,46.81,5838.0,44.2024,44.2591,44.089,44.2402,5838.0
2021-03-11 10:50:00,46.85,46.89,46.84,46.85,5169.0,44.278,44.3158,44.2685,44.278,5169.0
2021-03-11 10:55:00,46.87,46.92,46.8,46.84,4150.0,44.2969,44.3442,44.2307,44.2685,4150.0
2021-03-11 11:00:00,46.83,46.85,46.71,46.71,3983.0,44.2591,44.278,44.1457,44.1457,3983.0
2021-03-11 11:05:00,46.7,46.71,46.49,46.49,8564.0,44.1362,44.1457,43.9378,43.9378,8564.0
2021-03-11 11:10:00,46.49,46.57,46.49,46.56,4372.0,43.9378,44.0134,43.9378,44.0039,4372.0
2021-03-11 11:15:00,46.55,46.57,46.48,46.57,5606.0,43.9945,44.0134,43.9283,44.0134,5606.0
2021-03-11 11:20:00,46.59,46.74,46.57,46.74,5800.0,44.0323,44.174,44.0134,44.174,5800.0
2021-03-11 11:25:00,46.77,46.77,46.64,46.68,2000.0,44.2024,44.2024,44.0795,44.1173,2000.0
2021-03-11 11:30:00,46.65,46.66,46.58,46.59,3095.0,44.089,44.0984,44.0228,44.0323,3095.0
2021-03-11 11:35:00,46.62,46.7,46.62,46.64,3100.0,44.0606,44.1362,44.0606,44.0795,3100.0
2021-03-11 11:40:00,46.67,46.76,46.67,46.75,6377.0,44.1079,44.1929,44.1079,44.1835,6377.0
2021-03-11 11:45:00,46.74,46.74,46.69,46.72,1700.0,44.174,44.174,44.1268,44.1551,1700.0
2021-03-11 11:50:00,46.75,46.84,46.75,46.78,3320.0,44.1835,44.2685,44.1835,44.2118,3320.0
2021-03-11 11:55:00,46.76,46.83,46.75,46.76,2520.0,44.1929,44.2591,44.1835,44.1929,2520.0
2021-03-11 12:00:00,46.79,46.84,46.77,46.83,1800.0,44.2213,44.2685,44.2024,44.2591,1800.0
2021-03-11 12:05:00,46.85,46.88,46.8,46.85,2054.0,44.278,44.3063,44.2307,44.278,2054.0
2021-03-11 12:10:00,46.86,46.94,46.86,46.89,7700.0,44.2874,44.3631,44.2874,44.3158,7700.0
2021-03-11 12:15:00,46.9,46.91,46.85,46.85,2010.0,44.3253,44.3347,44.278,44.278,2010.0
2021-03-11 12:20:00,46.88,46.94,46.88,46.94,900.0,44.3063,44.3631,44.3063,44.3631,900.0
2021-03-11 12:25:00,46.93,46.94,46.92,46.93,600.0,44.3536,44.3631,44.3442,44.3536,600.0
2021-03-11 12:30:00,47.0,47.01,46.94,46.98,2770.0,44.4198,44.4292,44.3631,44.4009,2770.0
2021-03-11 12:35:00,46.96,47.03,46.96,47.03,1529.0,44.382,44.4481,44.382,44.4481,1529.0
2021-03-11 12:40:00,47.02,47.05,46.95,46.95,4661.0,44.4387,44.467,44.3725,44.3725,4661.0
2021-03-11 12:45:00,46.92,46.99,46.9,46.99,3160.0,44.3442,44.4103,44.3253,44.4103,3160.0
2021-03-11 12:50:00,47.0,47.0,46.92,46.92,2354.0,44.4198,44.4198,44.3442,44.3442,2354.0
2021-03-11 12:55:00,46.89,46.9,46.87,46.89,1159.0,44.3158,44.3253,44.2969,44.3158,1159.0
2021-03-11 13:00:00,46.94,47.14,46.93,47.13,7047.0,44.3631,44.5521,44.3536,44.5426,7047.0
2021-03-11 13:05:00,47.14,47.17,47.04,47.07,4565.0,44.5521,44.5804,44.4576,44.4859,4565.0
2021-03-11 13:10:00,47.06,47.08,46.95,46.95,2840.0,44.4765,44.4954,44.3725,44.3725,2840.0
2021-03-11 13:15:00,46.95,47.01,46.93,46.97,2593.0,44.3725,44.4292,44.3536,44.3914,2593.0
2021-03-11 13:20:00,46.96,46.97,46.92,46.92,1700.0,44.382,44.3914,44.3442,44.3442,1700.0
2021-03-11 13:25:00,46.92,46.92,46.85,46.88,3227.0,44.3442,44.3442,44.278,44.3063,3227.0
2021-03-11 13:30:00,46.87,46.87,46.73,46.73,5751.0,44.2969,44.2969,44.1646,44.1646,5751.0
2021-03-11 13:35:00,46.73,46.77,46.69,46.76,5081.0,44.1646,44.2024,44.1268,44.1929,5081.0
2021-03-11 13:40:00,46.74,46.82,46.74,46.78,3116.0,44.174,44.2496,44.174,44.2118,3116.0
2021-03-11 13:45:00,46.77,46.83,46.74,46.83,4105.0,44.2024,44.2591,44.174,44.2591,4105.0
2021-03-11 13:50:00,46.84,46.88,46.82,46.88,1300.0,44.2685,44.3063,44.2496,44.3063,1300.0
2021-03-11 13:55:00,46.91,46.94,46.87,46.87,2380.0,44.3347,44.3631,44.2969,44.2969,2380.0
2021-03-11 14:00:00,46.89,46.94,46.88,46.94,1930.0,44.3158,44.3631,44.3063,44.3631,1930.0
2021-03-11 14:05:00,46.88,46.88,46.79,46.84,6837.0,44.3063,44.3063,44.2213,44.2685,6837.0
2021-03-11 14:10:00,46.84,46.89,46.81,46.84,1200.0,44.2685,44.3158,44.2402,44.2685,1200.0
2021-03-11 14:15:00,46.85,46.94,46.81,46.91,2768.0,44.278,44.3631,44.2402,44.3347,2768.0
2021-03-11 14:20:00,46.92,47.01,46.91,46.99,1000.0,44.3442,44.4292,44.3347,44.4103,1000.0
2021-03-11 14:25:00,46.99,47.0,46.93,46.93,3426.0,44.4103,44.4198,44.3536,44.3536,3426.0
2021-03-11 14:30:00,46.96,47.0,46.96,46.98,1300.0,44.382,44.4198,44.382,44.4009,1300.0
2021-03-11 14:35:00,46.97,46.97,46.86,46.93,2400.0,44.3914,44.3914,44.2874,44.3536,2400.0
2021-03-11 14:40:00,46.97,47.01,46.97,47.0,4770.0,44.3914,44.4292,44.3914,44.4198,4770.0
2021-03-11 14:45:00,46.99,47.0,46.94,46.94,5912.0,44.4103,44.4198,44.3631,44.3631,5912.0
2021-03-11 14:50:00,46.91,46.96,46.91,46.94,6359.0,44.3347,44.382,44.3347,44.3631,6359.0
2021-03-11 14:55:00,46.93,46.96,46.92,46.94,2570.0,44.3536,44.382,44.3442,44.3631,2570.0
2021-03-11 15:00:00,46.92,46.92,46.83,46.86,10108.0,44.3442,44.3442,44.2591,44.2874,10108.0
2021-03-11 15:05:00,46.87,46.9,46.87,46.89,7554.0,44.2969,44.3253,44.2969,44.3158,7554.0
2021-03-11 15:10:00,46.89,46.92,46.85,46.91,12356.0,44.3158,44.3442,44.278,44.3347,12356.0
2021-03-11 15:15:00,46.9,46.97,46.9,46.96,6598.0,44.3253,44.3914,44.3253,44.382,6598.0
2021-03-11 15:20:00,46.96,46.98,46.94,46.97,3738.0,44.382,44.4009,44.3631,44.3914,3738.0
2021-03-11 15:25:00,46.96,46.96,46.92,46.95,8236.0,44.382,44.382,44.3442,44.3725,8236.0
2021-03-11 15:30:00,46.96,46.96,46.91,46.95,13184.0,44.382,44.382,44.3347,44.3725,13184.0
2021-03-11 15:35:00,46.95,47.0,46.93,47.0,7222.0,44.3725,44.4198,44.3536,44.4198,7222.0
2021-03-11 15:40:00,47.02,47.1,47.01,47.08,19234.0,44.4387,44.5143,44.4292,44.4954,19234.0
2021-03-11 15:45:00,47.09,47.12,47.07,47.09,21863.0,44.5048,44.5332,44.4859,44.5048,21863.0
2021-03-11 15:50:00,47.09,47.11,47.05,47.1,19027.0,44.5048,44.5237,44.467,44.5143,19027.0
2021-03-11 15:55:00,47.1,47.21,47.08,47.13,61106.0,44.5143,44.6182,44.4954,44.5426,61106.0
2021-03-12 09:30:00,45.84,45.93,45.64,45.88,100462.0,43.3234,43.4085,43.1344,43.3612,100462.0
2021-03-12 09:35:00,45.85,45.99,45.76,45.91,41732.0,43.3329,43.4652,43.2478,43.3896,41732.0
2021-03-12 09:40:00,45.88,46.24,45.88,46.24,25592.0,43.3612,43.7015,43.3612,43.7015,25592.0
2021-03-12 09:45:00,46.2,46.43,46.2,46.43,16021.0,43.6637,43.8811,43.6637,43.8811,16021.0
2021-03-12 09:50:00,46.43,46.62,46.4,46.42,18846.0,43.8811,44.0606,43.8527,43.8716,18846.0
2021-03-12 09:55:00,46.41,46.55,46.41,46.53,8000.0,43.8622,43.9945,43.8622,43.9756,8000.0
2021-03-12 10:00:00,46.52,46.59,46.36,46.57,9289.0,43.9661,44.0323,43.8149,44.0134,9289.0
2021-03-12 10:05:00,46.55,46.59,46.3,46.31,4316.0,43.9945,44.0323,43.7582,43.7676,4316.0
2021-03-12 10:10:00,46.4,46.4,46.33,46.34,6225.0,43.8527,43.8527,43.7865,43.796,6225.0
2021-03-12 10:15:00,46.34,46.34,46.24,46.28,2604.0,43.796,43.796,43.7015,43.7393,2604.0
2021-03-12 10:20:00,46.26,46.28,46.19,46.24,13200.0,43.7204,43.7393,43.6542,43.7015,13200.0
2021-03-12 10:25:00,46.25,46.27,46.08,46.18,9422.0,43.7109,43.7298,43.5503,43.6448,9422.0
2021-03-12 10:30:00,46.2,46.38,46.19,46.33,8144.0,43.6637,43.8338,43.6542,43.7865,8144.0
2021-03-12 10:35:00,46.37,46.51,46.35,46.51,6118.0,43.8243,43.9567,43.8054,43.9567,6118.0
2021-03-12 10:40:00,46.52,46.57,46.44,46.53,6075.0,43.9661,44.0134,43.8905,43.9756,6075.0
2021-03-12 10:45:00,46.55,46.66,46.55,46.6,4001.0,43.9945,44.0984,43.9945,44.0417,4001.0
2021-03-12 10:50:00,46.63,46.63,46.4,46.49,2400.0,44.0701,44.0701,43.8527,43.9378,2400.0
2021-03-12 10:55:00,46.54,46.54,46.49,46.54,1200.0,43.985,43.985,43.9378,43.985,1200.0
2021-03-12 11:00:00,46.49,46.53,46.4,46.41,3295.0,43.9378,43.9756,43.8527,43.8622,3295.0
2021-03-12 11:05:00,46.42,46.7,46.41,46.68,9149.0,43.8716,44.1362,43.8622,44.1173,9149.0
2021-03-12 11:10:00,46.69,46.74,46.66,46.7,5630.0,44.1268,44.174,44.0984,44.1362,5630.0
2021-03-12 11:15:00,46.68,46.74,46.66,46.68,8189.0,44.1173,44.174,44.0984,44.1173,8189.0
2021-03-12 11:20:00,46.7,46.81,46.67,46.81,5054.0,44.1362,44.2402,44.1079,44.2402,5054.0
2021-03-12 11:25:00,46.84,46.89,46.81,46.88,4538.0,44.2685,44.3158,44.2402,44.3063,4538.0
2021-03-12 11:30:00,46.85,46.95,46.82,46.92,4665.0,44.278,44.3725,44.2496,44.3442,4665.0
2021-03-12 11:35:00,46.86,46.99,46.86,46.99,4495.0,44.2874,44.4103,44.2874,44.4103,4495.0
2021-03-12 11:40:00,46.98,47.07,46.98,47.07,2860.0,44.4009,44.4859,44.4009,44.4859,2860.0
2021-03-12 11:45:00,47.07,47.16,47.05,47.14,4886.0,44.4859,44.571,44.467,44.5521,4886.0
2021-03-12 11:50:00,47.14,47.19,47.13,47.17,3707.0,44.5521,44.5993,44.5426,44.5804,3707.0
2021-03-12 11:55:00,47.16,47.16,47.06,47.1,6579.0,44.571,44.571,44.4765,44.5143,6579.0
2021-03-12 12:00:00,47.12,47.21,47.1,47.2,11930.0,44.5332,44.6182,44.5143,44.6088,11930.0
2021-03-12 12:05:00,47.22,47.22,47.15,47.15,2542.0,44.6277,44.6277,44.5615,44.5615,2542.0
2021-03-12 12:10:00,47.19,47.19,47.06,47.12,1676.0,44.5993,44.5993,44.4765,44.5332,1676.0
2021-03-12 12:15:00,47.12,47.13,47.02,47.03,3180.0,44.5332,44.5426,44.4387,44.4481,3180.0
2021-03-12 12:20:00,47.03,47.04,46.93,46.93,2664.0,44.4481,44.4576,44.3536,44.3536,2664.0
2021-03-12 12:25:00,46.92,47.0,46.92,47.0,2919.0,44.3442,44.4198,44.3442,44.4198,2919.0
2021-03-12 12:30:00,47.01,47.03,46.99,46.99,3925.0,44.4292,44.4481,44.4103,44.4103,3925.0
2021-03-12 12:35:00,46.99,46.99,46.93,46.96,5288.0,44.4103,44.4103,44.3536,44.382,5288.0
2021-03-12 12:40:00,46.96,47.03,46.93,47.03,13369.0,44.382,44.4481,44.3536,44.4481,13369.0
2021-03-12 12:45:00,47.06,47.22,47.05,47.2,16649.0,44.4765,44.6277,44.467,44.6088,16649.0
2021-03-12 12:50:00,47.18,47.19,47.12,47.18,6060.0,44.5899,44.5993,44.5332,44.5899,6060.0
2021-03-12 12:55:00,47.18,47.19,47.12,47.12,5409.0,44.5899,44.5993,44.5332,44.5332,5409.0
2021-03-12 13:00:00,47.13,47.19,47.1,47.13,1913.0,44.5426,44.5993,44.5143,44.5426,1913.0
2021-03-12 13:05:00,47.15,47.24,47.14,47.14,5132.0,44.5615,44.6466,44.5521,44.5521,5132.0
2021-03-12 13:10:00,47.13,47.23,47.12,47.19,3740.0,44.5426,44.6371,44.5332,44.5993,3740.0
2021-03-12 13:15:00,47.19,47.19,47.1,47.1,2127.0,44.5993,44.5993,44.5143,44.5143,2127.0
2021-03-12 13:20:00,47.09,47.15,47.09,47.11,2916.0,44.5048,44.5615,44.5048,44.5237,2916.0
2021-03-12 13:25:00,47.12,47.18,47.12,47.18,2866.0,44.5332,44.5899,44.5332,44.5899,2866.0
2021-03-12 13:30:00,47.16,47.27,47.16,47.19,4728.0,44.571,44.6749,44.571,44.5993,4728.0
2021-03-12 13:35:00,47.16,47.23,47.14,47.21,4871.0,44.571,44.6371,44.5521,44.6182,4871.0
2021-03-12 13:40:00,47.22,47.24,47.21,47.24,2832.0,44.6277,44.6466,44.6182,44.6466,2832.0
2021-03-12 13:45:00,47.24,47.29,47.22,47.27,4865.0,44.6466,44.6938,44.6277,44.6749,4865.0
2021-03-12 13:50:00,47.28,47.37,47.28,47.37,6701.0,44.6844,44.7694,44.6844,44.7694,6701.0
2021-03-12 13:55:00,47.36,47.36,47.29,47.29,4370.0,44.76,44.76,44.6938,44.6938,4370.0
2021-03-12 14:00:00,47.29,47.35,47.29,47.31,3284.0,44.6938,44.7505,44.6938,44.7127,3284.0
2021-03-12 14:05:00,47.3,47.33,47.28,47.33,3741.0,44.7033,44.7316,44.6844,44.7316,3741.0
2021-03-12 14:10:00,47.32,47.38,47.32,47.37,2520.0,44.7222,44.7789,44.7222,44.7694,2520.0
2021-03-12 14:15:00,47.37,47.38,47.34,47.34,4565.0,44.7694,44.7789,44.7411,44.7411,4565.0
2021-03-12 14:20:00,47.33,47.35,47.28,47.35,4497.0,44.7316,44.7505,44.6844,44.7505,4497.0
2021-03-12 14:25:00,47.33,47.38,47.32,47.36,10074.0,44.7316,44.7789,44.7222,44.76,10074.0
2021-03-12 14:30:00,47.36,47.37,47.31,47.31,4284.0,44.76,44.7694,44.7127,44.7127,4284.0
2021-03-12 14:35:00,47.29,47.3,47.24,47.25,2136.0,44.6938,44.7033,44.6466,44.656,2136.0
2021-03-12 14:40:00,47.29,47.31,47.26,47.3,2955.0,44.6938,44.7127,44.6655,44.7033,2955.0
2021-03-12 14:45:00,47.29,47.29,47.25,47.28,2159.0,44.6938,44.6938,44.656,44.6844,2159.0
2021-03-12 14:50:00,47.28,47.29,47.21,47.22,6577.0,44.6844,44.6938,44.6182,44.6277,6577.0
2021-03-12 14:55:00,47.19,47.22,47.14,47.14,4689.0,44.5993,44.6277,44.5521,44.5521,4689.0
2021-03-12 15:00:00,47.14,47.15,47.03,47.05,5317.0,44.5521,44.5615,44.4481,44.467,5317.0
2021-03-12 15:05:00,47.03,47.17,47.03,47.14,2466.0,44.4481,44.5804,44.4481,44.5521,2466.0
2021-03-12 15:10:00,47.13,47.16,47.1,47.13,3627.0,44.5426,44.571,44.5143,44.5426,3627.0
2021-03-12 15:15:00,47.13,47.16,47.13,47.15,3927.0,44.5426,44.571,44.5426,44.5615,3927.0
2021-03-12 15:20:00,47.15,47.15,47.12,47.14,2865.0,44.5615,44.5615,44.5332,44.5521,2865.0
2021-03-12 15:25:00,47.14,47.14,47.08,47.08,2688.0,44.5521,44.5521,44.4954,44.4954,2688.0
2021-03-12 15:30:00,47.09,47.09,47.06,47.06,4849.0,44.5048,44.5048,44.4765,44.4765,4849.0
2021-03-12 15:35:00,47.06,47.08,47.02,47.06,6995.0,44.4765,44.4954,44.4387,44.4765,6995.0
2021-03-12 15:40:00,47.07,47.08,47.03,47.04,5410.0,44.4859,44.4954,44.4481,44.4576,5410.0
2021-03-12 15:45:00,47.04,47.08,47.04,47.05,8023.0,44.4576,44.4954,44.4576,44.467,8023.0
2021-03-12 15:50:00,47.04,47.05,47.01,47.01,21023.0,44.4576,44.467,44.4292,44.4292,21023.0
2021-03-12 15:55:00,47.01,47.18,47.01,47.18,65083.0,44.4292,44.5899,44.4292,44.5899,65083.0
2021-03-15 09:30:00,47.47,47.76,47.38,47.73,89514.0,44.864,45.138,44.7789,45.1097,89514.0
2021-03-15 09:35:00,47.74,47.93,47.74,47.77,31374.0,45.1191,45.2987,45.1191,45.1475,31374.0
2021-03-15 09:40:00,47.77,47.84,47.61,47.77,12925.0,45.1475,45.2136,44.9963,45.1475,12925.0
2021-03-15 09:45:00,47.81,47.89,47.71,47.86,15887.0,45.1853,45.2609,45.0908,45.2325,15887.0
2021-03-15 09:50:00,47.87,47.95,47.82,47.91,28380.0,45.242,45.3176,45.1947,45.2798,28380.0
2021-03-15 09:55:00,47.91,48.01,47.85,47.96,36363.0,45.2798,45.3743,45.2231,45.3271,36363.0
2021-03-15 10:00:00,48.02,48.02,47.85,47.99,11563.0,45.3838,45.3838,45.2231,45.3554,11563.0
2021-03-15 10:05:00,47.96,48.06,47.84,47.89,11292.0,45.3271,45.4216,45.2136,45.2609,11292.0
2021-03-15 10:10:00,47.89,48.04,47.89,48.03,11967.0,45.2609,45.4027,45.2609,45.3932,11967.0
2021-03-15 10:15:00,48.02,48.05,47.93,48.04,8282.0,45.3838,45.4121,45.2987,45.4027,8282.0
2021-03-15 10:20:00,48.03,48.05,47.89,47.94,14818.0,45.3932,45.4121,45.2609,45.3082,14818.0
2021-03-15 10:25:00,47.93,47.95,47.82,47.82,6565.0,45.2987,45.3176,45.1947,45.1947,6565.0
2021-03-15 10:30:00,47.83,47.85,47.62,47.71,5028.0,45.2042,45.2231,45.0057,45.0908,5028.0
2021-03-15 10:35:00,47.71,47.76,47.52,47.53,13945.0,45.0908,45.138,44.9112,44.9207,13945.0
2021-03-15 10:40:00,47.51,47.55,47.44,47.49,7482.0,44.9018,44.9396,44.8356,44.8829,7482.0
2021-03-15 10:45:00,47.51,47.51,47.37,47.44,10508.0,44.9018,44.9018,44.7694,44.8356,10508.0
2021-03-15 10:50:00,47.43,47.59,47.38,47.48,6516.0,44.8262,44.9774,44.7789,44.8734,6516.0
2021-03-15 10:55:00,47.47,47.5,47.4,47.41,4707.0,44.864,44.8923,44.7978,44.8073,4707.0
2021-03-15 11:00:00,47.41,47.56,47.34,47.54,6965.0,44.8073,44.949,44.7411,44.9301,6965.0
2021-03-15 11:05:00,47.57,47.6,47.47,47.55,4881.0,44.9585,44.9868,44.864,44.9396,4881.0
2021-03-15 11:10:00,47.57,47.69,47.56,47.66,5459.0,44.9585,45.0719,44.949,45.0435,5459.0
2021-03-15 11:15:00,47.65,47.72,47.61,47.68,8569.0,45.0341,45.1002,44.9963,45.0624,8569.0
2021-03-15 11:20:00,47.71,47.71,47.61,47.63,4340.0,45.0908,45.0908,44.9963,45.0152,4340.0
2021-03-15 11:25:00,47.64,47.67,47.57,47.57,5139.0,45.0246,45.053,44.9585,44.9585,5139.0
2021-03-15 11:30:00,47.58,47.63,47.5,47.52,8352.0,44.9679,45.0152,44.8923,44.9112,8352.0
2021-03-15 11:35:00,47.5,47.5,47.38,47.41,3883.0,44.8923,44.8923,44.7789,44.8073,3883.0
2021-03-15 11:40:00,47.44,47.53,47.44,47.45,10667.0,44.8356,44.9207,44.8356,44.8451,10667.0
2021-03-15 11:45:00,47.4,47.4,47.31,47.38,3600.0,44.7978,44.7978,44.7127,44.7789,3600.0
2021-03-15 11:50:00,47.4,47.58,47.39,47.57,9197.0,44.7978,44.9679,44.7884,44.9585,9197.0
2021-03-15 11:55:00,47.56,47.67,47.56,47.58,16454.0,44.949,45.053,44.949,44.9679,16454.0
2021-03-15 12:00:00,47.58,47.62,47.57,47.57,4020.0,44.9679,45.0057,44.9585,44.9585,4020.0
2021-03-15 12:05:00,47.64,47.71,47.64,47.71,10487.0,45.0246,45.0908,45.0246,45.0908,10487.0
2021-03-15 12:10:00,47.72,47.75,47.7,47.72,2500.0,45.1002,45.1286,45.0813,45.1002,2500.0
2021-03-15 12:15:00,47.72,47.78,47.71,47.78,5466.0,45.1002,45.1569,45.0908,45.1569,5466.0
2021-03-15 12:20:00,47.8,47.83,47.8,47.82,3572.0,45.1758,45.2042,45.1758,45.1947,3572.0
2021-03-15 12:25:00,47.82,47.83,47.78,47.78,3514.0,45.1947,45.2042,45.1569,45.1569,3514.0
2021-03-15 12:30:00,47.78,47.8,47.74,47.75,5199.0,45.1569,45.1758,45.1191,45.1286,5199.0
2021-03-15 12:35:00,47.75,47.88,47.75,47.85,12228.0,45.1286,45.2515,45.1286,45.2231,12228.0
2021-03-15 12:40:00,47.86,47.9,47.85,47.89,14581.0,45.2325,45.2704,45.2231,45.2609,14581.0
2021-03-15 12:45:00,47.91,47.96,47.89,47.89,4015.0,45.2798,45.3271,45.2609,45.2609,4015.0
2021-03-15 12:50:00,47.88,47.92,47.86,47.86,5721.0,45.2515,45.2893,45.2325,45.2325,5721.0
2021-03-15 12:55:00,47.86,47.86,47.72,47.78,2700.0,45.2325,45.2325,45.1002,45.1569,2700.0
2021-03-15 13:00:00,47.77,47.79,47.75,47.78,2652.0,45.1475,45.1664,45.1286,45.1569,2652.0
2021-03-15 13:05:00,47.79,47.81,47.77,47.78,4724.0,45.1664,45.1853,45.1475,45.1569,4724.0
2021-03-15 13:10:00,47.78,47.78,47.69,47.71,3722.0,45.1569,45.1569,45.0719,45.0908,3722.0
2021-03-15 13:15:00,47.76,47.81,47.76,47.81,2078.0,45.138,45.1853,45.138,45.1853,2078.0
2021-03-15 13:20:00,47.83,47.83,47.79,47.81,1500.0,45.2042,45.2042,45.1664,45.1853,1500.0
2021-03-15 13:25:00,47.81,47.83,47.8,47.8,1536.0,45.1853,45.2042,45.1758,45.1758,1536.0
2021-03-15 13:30:00,47.78,47.81,47.72,47.75,2001.0,45.1569,45.1853,45.1002,45.1286,2001.0
2021-03-15 13:35:00,47.75,47.75,47.72,47.73,1685.0,45.1286,45.1286,45.1002,45.1097,1685.0
2021-03-15 13:40:00,47.74,47.85,47.74,47.85,2300.0,45.1191,45.2231,45.1191,45.2231,2300.0
2021-03-15 13:45:00,47.87,47.92,47.87,47.9,3397.0,45.242,45.2893,45.242,45.2704,3397.0
2021-03-15 13:50:00,47.9,47.92,47.9,47.9,2200.0,45.2704,45.2893,45.2704,45.2704,2200.0
2021-03-15 13:55:00,47.9,47.95,47.87,47.87,4004.0,45.2704,45.3176,45.242,45.242,4004.0
2021-03-15 14:00:00,47.87,47.98,47.87,47.98,2709.0,45.242,45.346,45.242,45.346,2709.0
2021-03-15 14:05:00,47.99,48.02,47.94,47.94,10466.0,45.3554,45.3838,45.3082,45.3082,10466.0
2021-03-15 14:10:00,47.95,47.99,47.9,47.99,4272.0,45.3176,45.3554,45.2704,45.3554,4272.0
2021-03-15 14:15:00,47.99,47.99,47.95,47.98,3622.0,45.3554,45.3554,45.3176,45.346,3622.0
2021-03-15 14:20:00,47.97,48.06,47.96,48.02,6641.0,45.3365,45.4216,45.3271,45.3838,6641.0
2021-03-15 14:25:00,48.02,48.06,48.0,48.01,11612.0,45.3838,45.4216,45.3649,45.3743,11612.0
2021-03-15 14:30:00,48.01,48.03,47.97,47.99,8664.0,45.3743,45.3932,45.3365,45.3554,8664.0
2021-03-15 14:35:00,47.99,48.04,47.99,48.01,6560.0,45.3554,45.4027,45.3554,45.3743,6560.0
2021-03-15 14:40:00,48.01,48.05,47.99,47.99,13309.0,45.3743,45.4121,45.3554,45.3554,13309.0
2021-03-15 14:45:00,48.01,48.06,47.99,48.01,10357.0,45.3743,45.4216,45.3554,45.3743,10357.0
2021-03-15 14:50:00,48.01,48.03,47.85,47.86,11225.0,45.3743,45.3932,45.2231,45.2325,11225.0
2021-03-15 14:55:00,47.87,47.92,47.85,47.88,6128.0,45.242,45.2893,45.2231,45.2515,6128.0
2021-03-15 15:00:00,47.87,47.9,47.78,47.78,11015.0,45.242,45.2704,45.1569,45.1569,11015.0
2021-03-15 15:05:00,47.78,47.81,47.74,47.8,12872.0,45.1569,45.1853,45.1191,45.1758,12872.0
2021-03-15 15:10:00,47.8,47.89,47.8,47.85,10265.0,45.1758,45.2609,45.1758,45.2231,10265.0
2021-03-15 15:15:00,47.85,47.92,47.85,47.85,8984.0,45.2231,45.2893,45.2231,45.2231,8984.0
2021-03-15 15:20:00,47.84,47.88,47.83,47.88,11630.0,45.2136,45.2515,45.2042,45.2515,11630.0
2021-03-15 15:25:00,47.9,47.9,47.86,47.89,8580.0,45.2704,45.2704,45.2325,45.2609,8580.0
2021-03-15 15:30:00,47.9,48.0,47.9,47.98,9824.0,45.2704,45.3649,45.2704,45.346,9824.0
2021-03-15 15:35:00,47.97,47.97,47.94,47.97,10133.0,45.3365,45.3365,45.3082,45.3365,10133.0
2021-03-15 15:40:00,47.98,48.02,47.94,48.02,13792.0,45.346,45.3838,45.3082,45.3838,13792.0
2021-03-15 15:45:00,48.02,48.04,47.97,47.98,20110.0,45.3838,45.4027,45.3365,45.346,20110.0
2021-03-15 15:50:00,47.99,48.06,47.97,48.05,22231.0,45.3554,45.4216,45.3365,45.4121,22231.0
2021-03-15 15:55:00,48.06,48.09,47.98,48.0,69640.0,45.4216,45.4499,45.346,45.3649,69640.0
2021-03-16 09:30:00,47.94,47.94,47.58,47.61,64693.0,45.3082,45.3082,44.9679,44.9963,64693.0
2021-03-16 09:35:00,47.6,47.64,47.48,47.54,24489.0,44.9868,45.0246,44.8734,44.9301,24489.0
2021-03-16 09:40:00,47.56,47.88,47.43,47.87,31787.0,44.949,45.2515,44.8262,45.242,31787.0
2021-03-16 09:45:00,47.89,47.95,47.64,47.64,10079.0,45.2609,45.3176,45.0246,45.0246,10079.0
2021-03-16 09:50:00,47.64,47.7,47.47,47.58,9143.0,45.0246,45.0813,44.864,44.9679,9143.0
2021-03-16 09:55:00,47.66,47.75,47.54,47.54,7251.0,45.0435,45.1286,44.9301,44.9301,7251.0
2021-03-16 10:00:00,47.56,47.63,47.49,47.54,7161.0,44.949,45.0152,44.8829,44.9301,7161.0
2021-03-16 10:05:00,47.51,47.51,47.34,47.43,11462.0,44.9018,44.9018,44.7411,44.8262,11462.0
2021-03-16 10:10:00,47.42,47.46,47.35,47.41,7803.0,44.8167,44.8545,44.7505,44.8073,7803.0
2021-03-16 10:15:00,47.39,47.55,47.39,47.55,4799.0,44.7884,44.9396,44.7884,44.9396,4799.0
2021-03-16 10:20:00,47.56,47.71,47.56,47.66,3457.0,44.949,45.0908,44.949,45.0435,3457.0
2021-03-16 10:25:00,47.67,47.9,47.67,47.9,5911.0,45.053,45.2704,45.053,45.2704,5911.0
2021-03-16 10:30:00,47.91,47.99,47.87,47.9,8740.0,45.2798,45.3554,45.242,45.2704,8740.0
2021-03-16 10:35:00,47.93,48.02,47.92,47.94,9310.0,45.2987,45.3838,45.2893,45.3082,9310.0
2021-03-16 10:40:00,47.95,47.97,47.77,47.78,17529.0,45.3176,45.3365,45.1475,45.1569,17529.0
2021-03-16 10:45:00,47.76,47.8,47.71,47.8,8801.0,45.138,45.1758,45.0908,45.1758,8801.0
2021-03-16 10:50:00,47.77,47.79,47.74,47.74,6600.0,45.1475,45.1664,45.1191,45.1191,6600.0
2021-03-16 10:55:00,47.8,47.8,47.63,47.71,6732.0,45.1758,45.1758,45.0152,45.0908,6732.0
2021-03-16 11:00:00,47.74,47.74,47.67,47.7,5011.0,45.1191,45.1191,45.053,45.0813,5011.0
2021-03-16 11:05:00,47.61,47.65,47.57,47.65,3100.0,44.9963,45.0341,44.9585,45.0341,3100.0
2021-03-16 11:10:00,47.64,47.77,47.63,47.75,4780.0,45.0246,45.1475,45.0152,45.1286,4780.0
2021-03-16 11:15:00,47.76,47.76,47.69,47.7,4431.0,45.138,45.138,45.0719,45.0813,4431.0
2021-03-16 11:20:00,47.7,47.71,47.61,47.62,9054.0,45.0813,45.0908,44.9963,45.0057,9054.0
2021-03-16 11:25:00,47.65,47.66,47.59,47.6,6345.0,45.0341,45.0435,44.9774,44.9868,6345.0
2021-03-16 11:30:00,47.59,47.59,47.33,47.35,24930.0,44.9774,44.9774,44.7316,44.7505,24930.0
2021-03-16 11:35:00,47.35,47.45,47.32,47.42,9559.0,44.7505,44.8451,44.7222,44.8167,9559.0
2021-03-16 11:40:00,47.41,47.46,47.34,47.46,17215.0,44.8073,44.8545,44.7411,44.8545,17215.0
2021-03-16 11:45:00,47.37,47.4,47.29,47.33,6800.0,44.7694,44.7978,44.6938,44.7316,6800.0
2021-03-16 11:50:00,47.36,47.38,47.28,47.38,4186.0,44.76,44.7789,44.6844,44.7789,4186.0
2021-03-16 11:55:00,47.39,47.42,47.34,47.38,6868.0,44.7884,44.8167,44.7411,44.7789,6868.0
2021-03-16 12:00:00,47.37,47.48,47.36,47.43,10342.0,44.7694,44.8734,44.76,44.8262,10342.0
2021-03-16 12:05:00,47.43,47.51,47.43,47.51,1100.0,44.8262,44.9018,44.8262,44.9018,1100.0
2021-03-16 12:10:00,47.47,47.47,47.42,47.44,1100.0,44.864,44.864,44.8167,44.8356,1100.0
2021-03-16 12:15:00,47.44,47.55,47.44,47.53,1200.0,44.8356,44.9396,44.8356,44.9207,1200.0
2021-03-16 12:20:00,47.52,47.52,47.44,47.49,1200.0,44.9112,44.9112,44.8356,44.8829,1200.0
2021-03-16 12:25:00,47.4,47.49,47.4,47.48,3805.0,44.7978,44.8829,44.7978,44.8734,3805.0
2021-03-16 12:30:00,47.47,47.54,47.47,47.53,2919.0,44.864,44.9301,44.864,44.9207,2919.0
2021-03-16 12:35:00,47.46,47.47,47.44,47.45,900.0,44.8545,44.864,44.8356,44.8451,900.0
2021-03-16 12:40:00,47.46,47.59,47.46,47.59,4970.0,44.8545,44.9774,44.8545,44.9774,4970.0
2021-03-16 12:45:00,47.58,47.58,47.5,47.5,1500.0,44.9679,44.9679,44.8923,44.8923,1500.0
2021-03-16 12:50:00,47.52,47.58,47.51,47.58,1714.0,44.9112,44.9679,44.9018,44.9679,1714.0
2021-03-16 12:55:00,47.58,47.58,47.55,47.56,1500.0,44.9679,44.9679,44.9396,44.949,1500.0
2021-03-16 13:00:00,47.55,47.71,47.55,47.71,5223.0,44.9396,45.0908,44.9396,45.0908,5223.0
2021-03-16 13:05:00,47.74,47.76,47.67,47.71,2700.0,45.1191,45.138,45.053,45.0908,2700.0
2021-03-16 13:10:00,47.72,47.72,47.66,47.66,1426.0,45.1002,45.1002,45.0435,45.0435,1426.0
2021-03-16 13:15:00,47.62,47.65,47.58,47.64,2100.0,45.0057,45.0341,44.9679,45.0246,2100.0
2021-03-16 13:20:00,47.61,47.63,47.6,47.62,1400.0,44.9963,45.0152,44.9868,45.0057,1400.0
2021-03-16 13:25:00,47.61,47.67,47.61,47.65,1600.0,44.9963,45.053,44.9963,45.0341,1600.0
2021-03-16 13:30:00,47.65,47.65,47.58,47.63,2849.0,45.0341,45.0341,44.9679,45.0152,2849.0
2021-03-16 13:35:00,47.61,47.61,47.56,47.57,3000.0,44.9963,44.9963,44.949,44.9585,3000.0
2021-03-16 13:40:00,47.56,47.58,47.54,47.55,1700.0,44.949,44.9679,44.9301,44.9396,1700.0
2021-03-16 13:45:00,47.53,47.57,47.53,47.53,4098.0,44.9207,44.9585,44.9207,44.9207,4098.0
2021-03-16 13:50:00,47.54,47.59,47.51,47.56,4185.0,44.9301,44.9774,44.9018,44.949,4185.0
2021-03-16 13:55:00,47.53,47.59,47.53,47.53,3295.0,44.9207,44.9774,44.9207,44.9207,3295.0
2021-03-16 14:00:00,47.55,47.63,47.54,47.62,4100.0,44.9396,45.0152,44.9301,45.0057,4100.0
2021-03-16 14:05:00,47.61,47.68,47.61,47.65,4730.0,44.9963,45.0624,44.9963,45.0341,4730.0
2021-03-16 14:10:00,47.67,47.71,47.67,47.7,3050.0,45.053,45.0908,45.053,45.0813,3050.0
2021-03-16 14:15:00,47.69,47.73,47.67,47.67,4929.0,45.0719,45.1097,45.053,45.053,4929.0
2021-03-16 14:20:00,47.66,47.66,47.59,47.6,3014.0,45.0435,45.0435,44.9774,44.9868,3014.0
2021-03-16 14:25:00,47.6,47.6,47.53,47.57,3160.0,44.9868,44.9868,44.9207,44.9585,3160.0
2021-03-16 14:30:00,47.52,47.6,47.52,47.56,3000.0,44.9112,44.9868,44.9112,44.949,3000.0
2021-03-16 14:35:00,47.58,47.61,47.56,47.58,2600.0,44.9679,44.9963,44.949,44.9679,2600.0
2021-03-16 14:40:00,47.58,47.58,47.5,47.54,3030.0,44.9679,44.9679,44.8923,44.9301,3030.0
2021-03-16 14:45:00,47.52,47.57,47.52,47.57,3101.0,44.9112,44.9585,44.9112,44.9585,3101.0
2021-03-16 14:50:00,47.57,47.6,47.57,47.6,1800.0,44.9585,44.9868,44.9585,44.9868,1800.0
2021-03-16 14:55:00,47.58,47.64,47.58,47.61,2575.0,44.9679,45.0246,44.9679,44.9963,2575.0
2021-03-16 15:00:00,47.6,47.61,47.55,47.57,2140.0,44.9868,44.9963,44.9396,44.9585,2140.0
2021-03-16 15:05:00,47.57,47.65,47.57,47.63,1900.0,44.9585,45.0341,44.9585,45.0152,1900.0
2021-03-16 15:10:00,47.62,47.66,47.62,47.64,3800.0,45.0057,45.0435,45.0057,45.0246,3800.0
2021-03-16 15:15:00,47.64,47.66,47.62,47.62,2400.0,45.0246,45.0435,45.0057,45.0057,2400.0
2021-03-16 15:20:00,47.61,47.68,47.6,47.68,12300.0,44.9963,45.0624,44.9868,45.0624,12300.0
2021-03-16 15:25:00,47.69,47.7,47.6,47.6,3314.0,45.0719,45.0813,44.9868,44.9868,3314.0
2021-03-16 15:30:00,47.61,47.72,47.6,47.71,14697.0,44.9963,45.1002,44.9868,45.0908,14697.0
2021-03-16 15:35:00,47.71,47.74,47.7,47.7,3700.0,45.0908,45.1191,45.0813,45.0813,3700.0
2021-03-16 15:40:00,47.68,47.71,47.61,47.64,16674.0,45.0624,45.0908,44.9963,45.0246,16674.0
2021-03-16 15:45:00,47.63,47.63,47.52,47.52,11147.0,45.0152,45.0152,44.9112,44.9112,11147.0
2021-03-16 15:50:00,47.54,47.58,47.53,47.58,16499.0,44.9301,44.9679,44.9207,44.9679,16499.0
2021-03-16 15:55:00,47.58,47.63,47.55,47.59,82993.0,44.9679,45.0152,44.9396,44.9774,82993.0
2021-03-17 09:30:00,47.16,47.16,46.86,46.97,31243.0,44.571,44.571,44.2874,44.3914,31243.0
2021-03-17 09:35:00,46.93,47.04,46.83,47.02,17654.0,44.3536,44.4576,44.2591,44.4387,17654.0
2021-03-17 09:40:00,47.05,47.23,47.04,47.21,9730.0,44.467,44.6371,44.4576,44.6182,9730.0
2021-03-17 09:45:00,47.29,47.33,47.15,47.15,7120.0,44.6938,44.7316,44.5615,44.5615,7120.0
2021-03-17 09:50:00,47.14,47.24,47.12,47.15,4916.0,44.5521,44.6466,44.5332,44.5615,4916.0
2021-03-17 09:55:00,47.19,47.19,47.1,47.17,42685.0,44.5993,44.5993,44.5143,44.5804,42685.0
2021-03-17 10:00:00,47.16,47.2,46.91,46.93,12960.0,44.571,44.6088,44.3347,44.3536,12960.0
2021-03-17 10:05:00,46.93,47.07,46.92,47.07,8644.0,44.3536,44.4859,44.3442,44.4859,8644.0
2021-03-17 10:10:00,47.08,47.17,47.08,47.17,5600.0,44.4954,44.5804,44.4954,44.5804,5600.0
2021-03-17 10:15:00,47.18,47.26,47.18,47.22,5500.0,44.5899,44.6655,44.5899,44.6277,5500.0
2021-03-17 10:20:00,47.26,47.4,47.2,47.36,5787.0,44.6655,44.7978,44.6088,44.76,5787.0
2021-03-17 10:25:00,47.4,47.49,47.39,47.47,19076.0,44.7978,44.8829,44.7884,44.864,19076.0
2021-03-17 10:30:00,47.46,47.52,47.35,47.49,8052.0,44.8545,44.9112,44.7505,44.8829,8052.0
2021-03-17 10:35:00,47.49,47.53,47.4,47.48,4004.0,44.8829,44.9207,44.7978,44.8734,4004.0
2021-03-17 10:40:00,47.47,47.48,47.39,47.4,4500.0,44.864,44.8734,44.7884,44.7978,4500.0
2021-03-17 10:45:00,47.38,47.4,47.32,47.38,4390.0,44.7789,44.7978,44.7222,44.7789,4390.0
2021-03-17 10:50:00,47.37,47.57,47.37,47.56,3800.0,44.7694,44.9585,44.7694,44.949,3800.0
2021-03-17 10:55:00,47.53,47.56,47.45,47.55,3073.0,44.9207,44.949,44.8451,44.9396,3073.0
2021-03-17 11:00:00,47.52,47.52,47.45,47.5,3450.0,44.9112,44.9112,44.8451,44.8923,3450.0
2021-03-17 11:05:00,47.39,47.42,47.33,47.33,1120.0,44.7884,44.8167,44.7316,44.7316,1120.0
2021-03-17 11:10:00,47.33,47.4,47.26,47.28,2970.0,44.7316,44.7978,44.6655,44.6844,2970.0
2021-03-17 11:15:00,47.27,47.29,47.24,47.24,1780.0,44.6749,44.6938,44.6466,44.6466,1780.0
2021-03-17 11:20:00,47.25,47.3,47.23,47.23,1300.0,44.656,44.7033,44.6371,44.6371,1300.0
2021-03-17 11:25:00,47.24,47.24,47.2,47.24,832.0,44.6466,44.6466,44.6088,44.6466,832.0
2021-03-17 11:30:00,47.21,47.21,47.07,47.09,4310.0,44.6182,44.6182,44.4859,44.5048,4310.0
2021-03-17 11:35:00,47.09,47.15,47.08,47.13,1957.0,44.5048,44.5615,44.4954,44.5426,1957.0
2021-03-17 11:40:00,47.15,47.24,47.11,47.24,4229.0,44.5615,44.6466,44.5237,44.6466,4229.0
2021-03-17 11:45:00,47.19,47.25,47.19,47.25,400.0,44.5993,44.656,44.5993,44.656,400.0
2021-03-17 11:50:00,47.26,47.35,47.26,47.33,600.0,44.6655,44.7505,44.6655,44.7316,600.0
2021-03-17 11:55:00,47.28,47.28,47.21,47.22,2119.0,44.6844,44.6844,44.6182,44.6277,2119.0
2021-03-17 12:00:00,47.21,47.21,47.17,47.18,1610.0,44.6182,44.6182,44.5804,44.5899,1610.0
2021-03-17 12:05:00,47.2,47.22,47.17,47.21,2376.0,44.6088,44.6277,44.5804,44.6182,2376.0
2021-03-17 12:10:00,47.23,47.23,47.14,47.19,3658.0,44.6371,44.6371,44.5521,44.5993,3658.0
2021-03-17 12:15:00,47.2,47.23,47.18,47.2,2674.0,44.6088,44.6371,44.5899,44.6088,2674.0
2021-03-17 12:20:00,47.22,47.24,47.18,47.19,2499.0,44.6277,44.6466,44.5899,44.5993,2499.0
2021-03-17 12:25:00,47.19,47.21,47.13,47.13,6407.0,44.5993,44.6182,44.5426,44.5426,6407.0
2021-03-17 12:30:00,47.13,47.13,47.08,47.08,1780.0,44.5426,44.5426,44.4954,44.4954,1780.0
2021-03-17 12:35:00,47.1,47.11,47.08,47.11,2097.0,44.5143,44.5237,44.4954,44.5237,2097.0
2021-03-17 12:40:00,47.13,47.2,47.1,47.2,3934.0,44.5426,44.6088,44.5143,44.6088,3934.0
2021-03-17 12:45:00,47.19,47.22,47.19,47.22,728.0,44.5993,44.6277,44.5993,44.6277,728.0
2021-03-17 12:50:00,47.22,47.3,47.22,47.27,8036.0,44.6277,44.7033,44.6277,44.6749,8036.0
2021-03-17 12:55:00,47.27,47.27,47.24,47.26,3100.0,44.6749,44.6749,44.6466,44.6655,3100.0
2021-03-17 13:00:00,47.28,47.32,47.27,47.32,3771.0,44.6844,44.7222,44.6749,44.7222,3771.0
2021-03-17 13:05:00,47.31,47.31,47.25,47.3,2990.0,44.7127,44.7127,44.656,44.7033,2990.0
2021-03-17 13:10:00,47.31,47.39,47.31,47.39,2300.0,44.7127,44.7884,44.7127,44.7884,2300.0
2021-03-17 13:15:00,47.39,47.41,47.37,47.4,3806.0,44.7884,44.8073,44.7694,44.7978,3806.0
2021-03-17 13:20:00,47.39,47.44,47.38,47.44,6100.0,44.7884,44.8356,44.7789,44.8356,6100.0
2021-03-17 13:25:00,47.45,47.51,47.45,47.47,8551.0,44.8451,44.9018,44.8451,44.864,8551.0
2021-03-17 13:30:00,47.47,47.48,47.45,47.45,1400.0,44.864,44.8734,44.8451,44.8451,1400.0
2021-03-17 13:35:00,47.48,47.51,47.48,47.51,6877.0,44.8734,44.9018,44.8734,44.9018,6877.0
2021-03-17 13:40:00,47.51,47.51,47.47,47.47,2500.0,44.9018,44.9018,44.864,44.864,2500.0
2021-03-17 13:45:00,47.48,47.48,47.42,47.43,900.0,44.8734,44.8734,44.8167,44.8262,900.0
2021-03-17 13:50:00,47.43,47.44,47.42,47.42,3965.0,44.8262,44.8356,44.8167,44.8167,3965.0
2021-03-17 13:55:00,47.38,47.4,47.35,47.38,1800.0,44.7789,44.7978,44.7505,44.7789,1800.0
2021-03-17 14:00:00,47.41,48.07,47.41,47.59,29242.0,44.8073,45.431,44.8073,44.9774,29242.0
2021-03-17 14:05:00,47.72,47.86,47.7,47.78,11751.0,45.1002,45.2325,45.0813,45.1569,11751.0
2021-03-17 14:10:00,47.85,48.02,47.77,47.93,20294.0,45.2231,45.3838,45.1475,45.2987,20294.0
2021-03-17 14:15:00,47.98,48.0,47.83,47.96,18606.0,45.346,45.3649,45.2042,45.3271,18606.0
2021-03-17 14:20:00,47.98,48.11,47.94,48.01,24868.0,45.346,45.4688,45.3082,45.3743,24868.0
2021-03-17 14:25:00,48.08,48.24,48.03,48.12,13472.0,45.4405,45.5917,45.3932,45.4783,13472.0
2021-03-17 14:30:00,48.13,48.25,48.1,48.1,3418.0,45.4877,45.6011,45.4594,45.4594,3418.0
2021-03-17 14:35:00,48.17,48.45,48.17,48.45,14871.0,45.5255,45.7902,45.5255,45.7902,14871.0
2021-03-17 14:40:00,48.41,48.59,48.33,48.59,22755.0,45.7524,45.9225,45.6767,45.9225,22755.0
2021-03-17 14:45:00,48.59,48.77,48.54,48.73,49421.0,45.9225,46.0926,45.8752,46.0548,49421.0
2021-03-17 14:50:00,48.74,48.94,48.67,48.92,22717.0,46.0642,46.2533,45.9981,46.2344,22717.0
2021-03-17 14:55:00,48.91,48.97,48.79,48.97,12731.0,46.2249,46.2816,46.1115,46.2816,12731.0
2021-03-17 15:00:00,48.97,49.18,48.97,49.17,26325.0,46.2816,46.4801,46.2816,46.4706,26325.0
2021-03-17 15:05:00,49.17,49.24,49.15,49.17,22598.0,46.4706,46.5368,46.4517,46.4706,22598.0
2021-03-17 15:10:00,49.17,49.24,48.91,48.91,35685.0,46.4706,46.5368,46.2249,46.2249,35685.0
2021-03-17 15:15:00,48.89,49.09,48.87,48.94,17094.0,46.206,46.395,46.1871,46.2533,17094.0
2021-03-17 15:20:00,48.93,48.93,48.81,48.83,14299.0,46.2438,46.2438,46.1304,46.1493,14299.0
2021-03-17 15:25:00,48.88,48.96,48.82,48.96,24531.0,46.1966,46.2722,46.1398,46.2722,24531.0
2021-03-17 15:30:00,48.98,49.16,48.94,49.12,26917.0,46.2911,46.4612,46.2533,46.4234,26917.0
2021-03-17 15:35:00,49.11,49.11,48.9,48.93,35215.0,46.4139,46.4139,46.2155,46.2438,35215.0
2021-03-17 15:40:00,48.92,49.0,48.91,48.93,22705.0,46.2344,46.31,46.2249,46.2438,22705.0
2021-03-17 15:45:00,48.94,49.0,48.88,48.88,33097.0,46.2533,46.31,46.1966,46.1966,33097.0
2021-03-17 15:50:00,48.87,48.88,48.67,48.76,49742.0,46.1871,46.1966,45.9981,46.0831,49742.0
2021-03-17 15:55:00,48.76,48.85,48.71,48.76,161122.0,46.0831,46.1682,46.0359,46.0831,161122.0
2021-03-18 09:30:00,47.79,48.09,47.71,47.93,134056.0,45.1664,45.4499,45.0908,45.2987,134056.0
2021-03-18 09:35:00,47.93,47.95,47.66,47.76,57792.0,45.2987,45.3176,45.0435,45.138,57792.0
2021-03-18 09:40:00,47.8,48.22,47.8,48.21,14060.0,45.1758,45.5728,45.1758,45.5633,14060.0
2021-03-18 09:45:00,48.15,48.18,47.88,48.09,11803.0,45.5066,45.535,45.2515,45.4499,11803.0
2021-03-18 09:50:00,48.09,48.25,47.99,48.23,10887.0,45.4499,45.6011,45.3554,45.5822,10887.0
2021-03-18 09:55:00,48.2,48.3,48.1,48.16,7790.0,45.5539,45.6484,45.4594,45.5161,7790.0
2021-03-18 10:00:00,48.16,48.37,48.06,48.3,10903.0,45.5161,45.7146,45.4216,45.6484,10903.0
2021-03-18 10:05:00,48.29,48.39,48.26,48.28,6683.0,45.6389,45.7335,45.6106,45.6295,6683.0
2021-03-18 10:10:00,48.37,48.37,48.15,48.22,11859.0,45.7146,45.7146,45.5066,45.5728,11859.0
2021-03-18 10:15:00,48.23,48.33,48.09,48.28,7074.0,45.5822,45.6767,45.4499,45.6295,7074.0
2021-03-18 10:20:00,48.3,48.3,48.12,48.15,5458.0,45.6484,45.6484,45.4783,45.5066,5458.0
2021-03-18 10:25:00,48.13,48.32,48.09,48.11,6790.0,45.4877,45.6673,45.4499,45.4688,6790.0
2021-03-18 10:30:00,48.06,48.21,48.02,48.18,2871.0,45.4216,45.5633,45.3838,45.535,2871.0
2021-03-18 10:35:00,48.17,48.35,48.16,48.35,6893.0,45.5255,45.6956,45.5161,45.6956,6893.0
2021-03-18 10:40:00,48.29,48.35,48.17,48.19,7199.0,45.6389,45.6956,45.5255,45.5444,7199.0
2021-03-18 10:45:00,48.18,48.23,48.14,48.23,2200.0,45.535,45.5822,45.4972,45.5822,2200.0
2021-03-18 10:50:00,48.22,48.3,48.16,48.3,2700.0,45.5728,45.6484,45.5161,45.6484,2700.0
2021-03-18 10:55:00,48.33,48.41,48.31,48.41,7655.0,45.6767,45.7524,45.6578,45.7524,7655.0
2021-03-18 11:00:00,48.37,48.47,48.32,48.42,8475.0,45.7146,45.8091,45.6673,45.7618,8475.0
2021-03-18 11:05:00,48.45,48.51,48.45,48.51,9115.0,45.7902,45.8469,45.7902,45.8469,9115.0
2021-03-18 11:10:00,48.5,48.53,48.46,48.49,5149.0,45.8374,45.8658,45.7996,45.828,5149.0
2021-03-18 11:15:00,48.47,48.56,48.47,48.51,2900.0,45.8091,45.8941,45.8091,45.8469,2900.0
2021-03-18 11:20:00,48.49,48.6,48.49,48.54,4414.0,45.828,45.9319,45.828,45.8752,4414.0
2021-03-18 11:25:00,48.53,48.61,48.51,48.58,2025.0,45.8658,45.9414,45.8469,45.913,2025.0
2021-03-18 11:30:00,48.61,48.61,48.44,48.46,1700.0,45.9414,45.9414,45.7807,45.7996,1700.0
2021-03-18 11:35:00,48.45,48.58,48.45,48.56,2230.0,45.7902,45.913,45.7902,45.8941,2230.0
2021-03-18 11:40:00,48.56,48.67,48.56,48.66,3567.0,45.8941,45.9981,45.8941,45.9886,3567.0
2021-03-18 11:45:00,48.65,48.66,48.49,48.57,3225.0,45.9792,45.9886,45.828,45.9036,3225.0
2021-03-18 11:50:00,48.56,48.67,48.56,48.66,2300.0,45.8941,45.9981,45.8941,45.9886,2300.0
2021-03-18 11:55:00,48.65,48.65,48.58,48.63,2200.0,45.9792,45.9792,45.913,45.9603,2200.0
2021-03-18 12:00:00,48.65,48.74,48.65,48.68,7853.0,45.9792,46.0642,45.9792,46.0075,7853.0
2021-03-18 12:05:00,48.69,48.72,48.65,48.7,2200.0,46.017,46.0453,45.9792,46.0264,2200.0
2021-03-18 12:10:00,48.73,48.84,48.7,48.84,8412.0,46.0548,46.1587,46.0264,46.1587,8412.0
2021-03-18 12:15:00,48.86,48.86,48.77,48.77,4900.0,46.1777,46.1777,46.0926,46.0926,4900.0
2021-03-18 12:20:00,48.77,48.83,48.76,48.79,6994.0,46.0926,46.1493,46.0831,46.1115,6994.0
2021-03-18 12:25:00,48.81,48.81,48.73,48.73,5395.0,46.1304,46.1304,46.0548,46.0548,5395.0
2021-03-18 12:30:00,48.74,48.74,48.68,48.72,4533.0,46.0642,46.0642,46.0075,46.0453,4533.0
2021-03-18 12:35:00,48.74,48.74,48.65,48.67,3400.0,46.0642,46.0642,45.9792,45.9981,3400.0
2021-03-18 12:40:00,48.67,48.69,48.59,48.59,2700.0,45.9981,46.017,45.9225,45.9225,2700.0
2021-03-18 12:45:00,48.56,48.58,48.51,48.51,2200.0,45.8941,45.913,45.8469,45.8469,2200.0
2021-03-18 12:50:00,48.52,48.53,48.46,48.49,1900.0,45.8563,45.8658,45.7996,45.828,1900.0
2021-03-18 12:55:00,48.46,48.46,48.36,48.4,7454.0,45.7996,45.7996,45.7051,45.7429,7454.0
2021-03-18 13:00:00,48.39,48.48,48.39,48.47,3100.0,45.7335,45.8185,45.7335,45.8091,3100.0
2021-03-18 13:05:00,48.5,48.5,48.45,48.45,1500.0,45.8374,45.8374,45.7902,45.7902,1500.0
2021-03-18 13:10:00,48.4,48.5,48.4,48.5,1780.0,45.7429,45.8374,45.7429,45.8374,1780.0
2021-03-18 13:15:00,48.49,48.54,48.48,48.54,4100.0,45.828,45.8752,45.8185,45.8752,4100.0
2021-03-18 13:20:00,48.53,48.7,48.53,48.69,7840.0,45.8658,46.0264,45.8658,46.017,7840.0
2021-03-18 13:25:00,48.7,48.79,48.69,48.69,21714.0,46.0264,46.1115,46.017,46.017,21714.0
2021-03-18 13:30:00,48.72,48.74,48.67,48.74,6300.0,46.0453,46.0642,45.9981,46.0642,6300.0
2021-03-18 13:35:00,48.75,48.77,48.71,48.72,4757.0,46.0737,46.0926,46.0359,46.0453,4757.0
2021-03-18 13:40:00,48.7,48.76,48.69,48.71,8336.0,46.0264,46.0831,46.017,46.0359,8336.0
2021-03-18 13:45:00,48.69,48.72,48.61,48.71,13293.0,46.017,46.0453,45.9414,46.0359,13293.0
2021-03-18 13:50:00,48.7,48.75,48.68,48.73,12370.0,46.0264,46.0737,46.0075,46.0548,12370.0
2021-03-18 13:55:00,48.74,48.79,48.7,48.73,4604.0,46.0642,46.1115,46.0264,46.0548,4604.0
2021-03-18 14:00:00,48.74,48.74,48.66,48.66,11765.0,46.0642,46.0642,45.9886,45.9886,11765.0
2021-03-18 14:05:00,48.67,48.74,48.67,48.69,5690.0,45.9981,46.0642,45.9981,46.017,5690.0
2021-03-18 14:10:00,48.7,48.7,48.57,48.6,2900.0,46.0264,46.0264,45.9036,45.9319,2900.0
2021-03-18 14:15:00,48.58,48.6,48.46,48.46,7189.0,45.913,45.9319,45.7996,45.7996,7189.0
2021-03-18 14:20:00,48.46,48.51,48.42,48.44,8042.0,45.7996,45.8469,45.7618,45.7807,8042.0
2021-03-18 14:25:00,48.43,48.43,48.35,48.35,8971.0,45.7713,45.7713,45.6956,45.6956,8971.0
2021-03-18 14:30:00,48.37,48.41,48.26,48.3,11007.0,45.7146,45.7524,45.6106,45.6484,11007.0
2021-03-18 14:35:00,48.26,48.26,48.08,48.11,14906.0,45.6106,45.6106,45.4405,45.4688,14906.0
2021-03-18 14:40:00,48.11,48.11,47.92,47.94,6900.0,45.4688,45.4688,45.2893,45.3082,6900.0
2021-03-18 14:45:00,47.93,48.09,47.93,48.09,7407.0,45.2987,45.4499,45.2987,45.4499,7407.0
2021-03-18 14:50:00,48.12,48.13,48.06,48.09,2972.0,45.4783,45.4877,45.4216,45.4499,2972.0
2021-03-18 14:55:00,48.11,48.19,48.11,48.18,4431.0,45.4688,45.5444,45.4688,45.535,4431.0
2021-03-18 15:00:00,48.19,48.2,48.12,48.15,4613.0,45.5444,45.5539,45.4783,45.5066,4613.0
2021-03-18 15:05:00,48.13,48.13,47.99,48.08,5608.0,45.4877,45.4877,45.3554,45.4405,5608.0
2021-03-18 15:10:00,48.1,48.12,48.02,48.07,5598.0,45.4594,45.4783,45.3838,45.431,5598.0
2021-03-18 15:15:00,48.05,48.05,47.98,48.01,12301.0,45.4121,45.4121,45.346,45.3743,12301.0
2021-03-18 15:20:00,48.01,48.03,47.95,47.98,33428.0,45.3743,45.3932,45.3176,45.346,33428.0
2021-03-18 15:25:00,47.99,48.21,47.99,48.13,47873.0,45.3554,45.5633,45.3554,45.4877,47873.0
2021-03-18 15:30:00,48.13,48.13,47.91,47.91,12756.0,45.4877,45.4877,45.2798,45.2798,12756.0
2021-03-18 15:35:00,47.89,47.94,47.85,47.85,11111.0,45.2609,45.3082,45.2231,45.2231,11111.0
2021-03-18 15:40:00,47.85,47.88,47.83,47.84,13272.0,45.2231,45.2515,45.2042,45.2136,13272.0
2021-03-18 15:45:00,47.83,47.85,47.55,47.63,57065.0,45.2042,45.2231,44.9396,45.0152,57065.0
2021-03-18 15:50:00,47.63,47.82,47.63,47.81,32510.0,45.0152,45.1947,45.0152,45.1853,32510.0
2021-03-18 15:55:00,47.81,47.88,47.74,47.82,46585.0,45.1853,45.2515,45.1191,45.1947,46585.0
2021-03-19 09:30:00,47.89,48.13,47.72,48.12,71869.0,45.2609,45.4877,45.1002,45.4783,71869.0
2021-03-19 09:35:00,48.15,48.28,48.03,48.12,22376.0,45.5066,45.6295,45.3932,45.4783,22376.0
2021-03-19 09:40:00,48.08,48.1,47.84,47.9,13109.0,45.4405,45.4594,45.2136,45.2704,13109.0
2021-03-19 09:45:00,47.88,47.89,47.73,47.76,6580.0,45.2515,45.2609,45.1097,45.138,6580.0
2021-03-19 09:50:00,47.77,48.02,47.77,47.94,13471.0,45.1475,45.3838,45.1475,45.3082,13471.0
2021-03-19 09:55:00,47.9,48.16,47.9,48.16,12235.0,45.2704,45.5161,45.2704,45.5161,12235.0
2021-03-19 10:00:00,48.16,48.24,48.07,48.19,7543.0,45.5161,45.5917,45.431,45.5444,7543.0
2021-03-19 10:05:00,48.15,48.3,48.13,48.29,11490.0,45.5066,45.6484,45.4877,45.6389,11490.0
2021-03-19 10:10:00,48.29,48.3,48.18,48.27,8258.0,45.6389,45.6484,45.535,45.62,8258.0
2021-03-19 10:15:00,48.24,48.35,48.18,48.22,7088.0,45.5917,45.6956,45.535,45.5728,7088.0
2021-03-19 10:20:00,48.25,48.35,48.19,48.32,4420.0,45.6011,45.6956,45.5444,45.6673,4420.0
2021-03-19 10:25:00,48.32,48.35,48.28,48.32,5112.0,45.6673,45.6956,45.6295,45.6673,5112.0
2021-03-19 10:30:00,48.34,48.34,48.21,48.29,3470.0,45.6862,45.6862,45.5633,45.6389,3470.0
2021-03-19 10:35:00,48.3,48.49,48.3,48.49,8821.0,45.6484,45.828,45.6484,45.828,8821.0
2021-03-19 10:40:00,48.49,48.53,48.25,48.29,11538.0,45.828,45.8658,45.6011,45.6389,11538.0
2021-03-19 10:45:00,48.28,48.39,48.2,48.2,33540.0,45.6295,45.7335,45.5539,45.5539,33540.0
2021-03-19 10:50:00,48.18,48.24,48.13,48.17,8500.0,45.535,45.5917,45.4877,45.5255,8500.0
2021-03-19 10:55:00,48.2,48.27,48.12,48.27,10862.0,45.5539,45.62,45.4783,45.62,10862.0
2021-03-19 11:00:00,48.27,48.31,48.22,48.24,2600.0,45.62,45.6578,45.5728,45.5917,2600.0
2021-03-19 11:05:00,48.24,48.26,48.09,48.12,32196.0,45.5917,45.6106,45.4499,45.4783,32196.0
2021-03-19 11:10:00,48.13,48.17,48.11,48.15,3600.0,45.4877,45.5255,45.4688,45.5066,3600.0
2021-03-19 11:15:00,48.16,48.19,48.08,48.18,3195.0,45.5161,45.5444,45.4405,45.535,3195.0
2021-03-19 11:20:00,48.18,48.24,48.18,48.21,3291.0,45.535,45.5917,45.535,45.5633,3291.0
2021-03-19 11:25:00,48.18,48.18,48.1,48.16,1600.0,45.535,45.535,45.4594,45.5161,1600.0
2021-03-19 11:30:00,48.12,48.13,48.04,48.05,3283.0,45.4783,45.4877,45.4027,45.4121,3283.0
2021-03-19 11:35:00,48.08,48.09,48.03,48.08,1400.0,45.4405,45.4499,45.3932,45.4405,1400.0
2021-03-19 11:40:00,48.08,48.21,48.08,48.21,4286.0,45.4405,45.5633,45.4405,45.5633,4286.0
2021-03-19 11:45:00,48.23,48.32,48.22,48.32,1700.0,45.5822,45.6673,45.5728,45.6673,1700.0
2021-03-19 11:50:00,48.33,48.42,48.33,48.42,4085.0,45.6767,45.7618,45.6767,45.7618,4085.0
2021-03-19 11:55:00,48.42,48.44,48.39,48.44,3390.0,45.7618,45.7807,45.7335,45.7807,3390.0
2021-03-19 12:00:00,48.44,48.48,48.42,48.44,4600.0,45.7807,45.8185,45.7618,45.7807,4600.0
2021-03-19 12:05:00,48.43,48.43,48.36,48.36,2839.0,45.7713,45.7713,45.7051,45.7051,2839.0
2021-03-19 12:10:00,48.32,48.34,48.28,48.33,3874.0,45.6673,45.6862,45.6295,45.6767,3874.0
2021-03-19 12:15:00,48.34,48.36,48.32,48.33,3000.0,45.6862,45.7051,45.6673,45.6767,3000.0
2021-03-19 12:20:00,48.31,48.36,48.3,48.35,2543.0,45.6578,45.7051,45.6484,45.6956,2543.0
2021-03-19 12:25:00,48.35,48.35,48.23,48.25,2166.0,45.6956,45.6956,45.5822,45.6011,2166.0
2021-03-19 12:30:00,48.25,48.25,48.18,48.18,5560.0,45.6011,45.6011,45.535,45.535,5560.0
2021-03-19 12:35:00,48.18,48.18,48.0,48.0,4249.0,45.535,45.535,45.3649,45.3649,4249.0
2021-03-19 12:40:00,48.0,48.06,47.97,48.06,6722.0,45.3649,45.4216,45.3365,45.4216,6722.0
2021-03-19 12:45:00,48.06,48.11,48.04,48.1,5978.0,45.4216,45.4688,45.4027,45.4594,5978.0
2021-03-19 12:50:00,48.12,48.15,48.12,48.12,1216.0,45.4783,45.5066,45.4783,45.4783,1216.0
2021-03-19 12:55:00,48.14,48.18,48.14,48.16,3800.0,45.4972,45.535,45.4972,45.5161,3800.0
2021-03-19 13:00:00,48.19,48.19,48.12,48.16,4789.0,45.5444,45.5444,45.4783,45.5161,4789.0
2021-03-19 13:05:00,48.2,48.25,48.18,48.22,2218.0,45.5539,45.6011,45.535,45.5728,2218.0
2021-03-19 13:10:00,48.22,48.28,48.2,48.28,3100.0,45.5728,45.6295,45.5539,45.6295,3100.0
2021-03-19 13:15:00,48.26,48.28,48.18,48.18,3414.0,45.6106,45.6295,45.535,45.535,3414.0
2021-03-19 13:20:00,48.19,48.21,48.14,48.16,5911.0,45.5444,45.5633,45.4972,45.5161,5911.0
2021-03-19 13:25:00,48.17,48.17,48.08,48.17,5800.0,45.5255,45.5255,45.4405,45.5255,5800.0
2021-03-19 13:30:00,48.14,48.21,48.13,48.15,5160.0,45.4972,45.5633,45.4877,45.5066,5160.0
2021-03-19 13:35:00,48.15,48.15,48.07,48.08,6968.0,45.5066,45.5066,45.431,45.4405,6968.0
2021-03-19 13:40:00,48.09,48.1,48.08,48.1,2817.0,45.4499,45.4594,45.4405,45.4594,2817.0
2021-03-19 13:45:00,48.09,48.15,48.05,48.15,7842.0,45.4499,45.5066,45.4121,45.5066,7842.0
2021-03-19 13:50:00,48.16,48.17,48.12,48.14,5691.0,45.5161,45.5255,45.4783,45.4972,5691.0
2021-03-19 13:55:00,48.14,48.15,48.06,48.07,3408.0,45.4972,45.5066,45.4216,45.431,3408.0
2021-03-19 14:00:00,48.08,48.12,48.06,48.12,4800.0,45.4405,45.4783,45.4216,45.4783,4800.0
2021-03-19 14:05:00,48.12,48.15,48.0,48.0,7832.0,45.4783,45.5066,45.3649,45.3649,7832.0
2021-03-19 14:10:00,48.0,48.03,47.96,48.03,3200.0,45.3649,45.3932,45.3271,45.3932,3200.0
2021-03-19 14:15:00,48.01,48.04,47.96,47.96,2112.0,45.3743,45.4027,45.3271,45.3271,2112.0
2021-03-19 14:20:00,47.93,47.97,47.91,47.97,7393.0,45.2987,45.3365,45.2798,45.3365,7393.0
2021-03-19 14:25:00,47.98,47.99,47.96,47.99,4576.0,45.346,45.3554,45.3271,45.3554,4576.0
2021-03-19 14:30:00,47.98,48.06,47.98,48.01,5052.0,45.346,45.4216,45.346,45.3743,5052.0
2021-03-19 14:35:00,48.01,48.08,48.01,48.07,5244.0,45.3743,45.4405,45.3743,45.431,5244.0
2021-03-19 14:40:00,48.08,48.17,48.08,48.17,4389.0,45.4405,45.5255,45.4405,45.5255,4389.0
2021-03-19 14:45:00,48.17,48.19,48.16,48.18,4400.0,45.5255,45.5444,45.5161,45.535,4400.0
2021-03-19 14:50:00,48.18,48.19,48.13,48.15,3623.0,45.535,45.5444,45.4877,45.5066,3623.0
2021-03-19 14:55:00,48.14,48.2,48.14,48.2,10581.0,45.4972,45.5539,45.4972,45.5539,10581.0
2021-03-19 15:00:00,48.19,48.26,48.17,48.26,14974.0,45.5444,45.6106,45.5255,45.6106,14974.0
2021-03-19 15:05:00,48.26,48.28,48.23,48.23,10108.0,45.6106,45.6295,45.5822,45.5822,10108.0
2021-03-19 15:10:00,48.23,48.28,48.22,48.28,6700.0,45.5822,45.6295,45.5728,45.6295,6700.0
2021-03-19 15:15:00,48.28,48.31,48.23,48.24,6238.0,45.6295,45.6578,45.5822,45.5917,6238.0
2021-03-19 15:20:00,48.25,48.27,48.23,48.26,8375.0,45.6011,45.62,45.5822,45.6106,8375.0
2021-03-19 15:25:00,48.26,48.29,48.25,48.25,13266.0,45.6106,45.6389,45.6011,45.6011,13266.0
2021-03-19 15:30:00,48.25,48.31,48.24,48.31,18884.0,45.6011,45.6578,45.5917,45.6578,18884.0
2021-03-19 15:35:00,48.33,48.43,48.32,48.42,25194.0,45.6767,45.7713,45.6673,45.7618,25194.0
2021-03-19 15:40:00,48.41,48.6,48.41,48.6,33176.0,45.7524,45.9319,45.7524,45.9319,33176.0
2021-03-19 15:45:00,48.6,48.66,48.45,48.46,43929.0,45.9319,45.9886,45.7902,45.7996,43929.0
2021-03-19 15:50:00,48.43,48.47,48.35,48.41,49412.0,45.7713,45.8091,45.6956,45.7524,49412.0
2021-03-19 15:55:00,48.41,48.64,48.41,48.63,139740.0,45.7524,45.9697,45.7524,45.9603,139740.0
2021-03-22 09:30:00,48.06,48.65,48.0,48.62,67457.0,45.4216,45.9792,45.3649,45.9508,67457.0
2021-03-22 09:35:00,48.61,48.67,48.38,48.42,34467.0,45.9414,45.9981,45.724,45.7618,34467.0
2021-03-22 09:40:00,48.42,48.46,48.31,48.32,4800.0,45.7618,45.7996,45.6578,45.6673,4800.0
2021-03-22 09:45:00,48.35,48.35,48.19,48.29,7050.0,45.6956,45.6956,45.5444,45.6389,7050.0
2021-03-22 09:50:00,48.31,48.45,48.31,48.45,7186.0,45.6578,45.7902,45.6578,45.7902,7186.0
2021-03-22 09:55:00,48.35,48.35,48.06,48.06,15265.0,45.6956,45.6956,45.4216,45.4216,15265.0
2021-03-22 10:00:00,48.08,48.25,48.08,48.25,10074.0,45.4405,45.6011,45.4405,45.6011,10074.0
2021-03-22 10:05:00,48.28,48.36,48.15,48.19,8075.0,45.6295,45.7051,45.5066,45.5444,8075.0
2021-03-22 10:10:00,48.21,48.35,48.21,48.21,12150.0,45.5633,45.6956,45.5633,45.5633,12150.0
2021-03-22 10:15:00,48.21,48.21,48.05,48.17,9562.0,45.5633,45.5633,45.4121,45.5255,9562.0
2021-03-22 10:20:00,48.17,48.29,48.1,48.26,10106.0,45.5255,45.6389,45.4594,45.6106,10106.0
2021-03-22 10:25:00,48.26,48.3,48.22,48.3,13344.0,45.6106,45.6484,45.5728,45.6484,13344.0
2021-03-22 10:30:00,48.31,48.4,48.23,48.35,10114.0,45.6578,45.7429,45.5822,45.6956,10114.0
2021-03-22 10:35:00,48.3,48.31,48.2,48.3,16514.0,45.6484,45.6578,45.5539,45.6484,16514.0
2021-03-22 10:40:00,48.31,48.32,48.16,48.17,7083.0,45.6578,45.6673,45.5161,45.5255,7083.0
2021-03-22 10:45:00,48.16,48.35,48.16,48.32,5465.0,45.5161,45.6956,45.5161,45.6673,5465.0
2021-03-22 10:50:00,48.34,48.43,48.34,48.35,5687.0,45.6862,45.7713,45.6862,45.6956,5687.0
2021-03-22 10:55:00,48.32,48.42,48.32,48.42,3700.0,45.6673,45.7618,45.6673,45.7618,3700.0
2021-03-22 11:00:00,48.38,48.42,48.29,48.31,2800.0,45.724,45.7618,45.6389,45.6578,2800.0
2021-03-22 11:05:00,48.31,48.31,48.23,48.23,1800.0,45.6578,45.6578,45.5822,45.5822,1800.0
2021-03-22 11:10:00,48.22,48.26,48.17,48.21,5554.0,45.5728,45.6106,45.5255,45.5633,5554.0
2021-03-22 11:15:00,48.21,48.21,48.08,48.14,8504.0,45.5633,45.5633,45.4405,45.4972,8504.0
2021-03-22 11:20:00,48.12,48.2,48.12,48.13,2355.0,45.4783,45.5539,45.4783,45.4877,2355.0
2021-03-22 11:25:00,48.12,48.16,48.02,48.05,2600.0,45.4783,45.5161,45.3838,45.4121,2600.0
2021-03-22 11:30:00,48.04,48.17,48.04,48.17,6893.0,45.4027,45.5255,45.4027,45.5255,6893.0
2021-03-22 11:35:00,48.16,48.21,48.16,48.21,1000.0,45.5161,45.5633,45.5161,45.5633,1000.0
2021-03-22 11:40:00,48.24,48.24,48.14,48.15,1300.0,45.5917,45.5917,45.4972,45.5066,1300.0
2021-03-22 11:45:00,48.15,48.3,48.14,48.3,3576.0,45.5066,45.6484,45.4972,45.6484,3576.0
2021-03-22 11:50:00,48.26,48.27,48.24,48.27,2622.0,45.6106,45.62,45.5917,45.62,2622.0
2021-03-22 11:55:00,48.25,48.28,48.25,48.28,2300.0,45.6011,45.6295,45.6011,45.6295,2300.0
2021-03-22 12:00:00,48.28,48.33,48.26,48.33,1986.0,45.6295,45.6767,45.6106,45.6767,1986.0
2021-03-22 12:05:00,48.3,48.3,48.22,48.22,4100.0,45.6484,45.6484,45.5728,45.5728,4100.0
2021-03-22 12:10:00,48.2,48.22,48.17,48.18,2300.0,45.5539,45.5728,45.5255,45.535,2300.0
2021-03-22 12:15:00,48.16,48.2,48.13,48.19,8300.0,45.5161,45.5539,45.4877,45.5444,8300.0
2021-03-22 12:20:00,48.21,48.28,48.21,48.27,3658.0,45.5633,45.6295,45.5633,45.62,3658.0
2021-03-22 12:25:00,48.25,48.35,48.24,48.34,5024.0,45.6011,45.6956,45.5917,45.6862,5024.0
2021-03-22 12:30:00,48.34,48.34,48.28,48.28,1592.0,45.6862,45.6862,45.6295,45.6295,1592.0
2021-03-22 12:35:00,48.29,48.29,48.25,48.25,700.0,45.6389,45.6389,45.6011,45.6011,700.0
2021-03-22 12:40:00,48.24,48.26,48.23,48.25,5868.0,45.5917,45.6106,45.5822,45.6011,5868.0
2021-03-22 12:45:00,48.24,48.24,48.13,48.13,1800.0,45.5917,45.5917,45.4877,45.4877,1800.0
2021-03-22 12:50:00,48.15,48.15,48.04,48.06,2916.0,45.5066,45.5066,45.4027,45.4216,2916.0
2021-03-22 12:55:00,48.05,48.06,48.01,48.03,5947.0,45.4121,45.4216,45.3743,45.3932,5947.0
2021-03-22 13:00:00,48.02,48.06,48.0,48.02,7344.0,45.3838,45.4216,45.3649,45.3838,7344.0
2021-03-22 13:05:00,48.01,48.05,48.0,48.04,9684.0,45.3743,45.4121,45.3649,45.4027,9684.0
2021-03-22 13:10:00,48.05,48.05,47.99,48.05,3500.0,45.4121,45.4121,45.3554,45.4121,3500.0
2021-03-22 13:15:00,48.03,48.07,48.03,48.07,2979.0,45.3932,45.431,45.3932,45.431,2979.0
2021-03-22 13:20:00,48.06,48.07,48.02,48.06,2400.0,45.4216,45.431,45.3838,45.4216,2400.0
2021-03-22 13:25:00,48.06,48.06,47.99,47.99,3980.0,45.4216,45.4216,45.3554,45.3554,3980.0
2021-03-22 13:30:00,47.98,48.03,47.95,48.03,3342.0,45.346,45.3932,45.3176,45.3932,3342.0
2021-03-22 13:35:00,48.03,48.05,48.03,48.04,1300.0,45.3932,45.4121,45.3932,45.4027,1300.0
2021-03-22 13:40:00,48.03,48.04,48.01,48.04,1618.0,45.3932,45.4027,45.3743,45.4027,1618.0
2021-03-22 13:45:00,48.02,48.06,48.02,48.05,1166.0,45.3838,45.4216,45.3838,45.4121,1166.0
2021-03-22 13:50:00,48.06,48.11,48.06,48.11,2300.0,45.4216,45.4688,45.4216,45.4688,2300.0
2021-03-22 13:55:00,48.12,48.13,48.09,48.11,1500.0,45.4783,45.4877,45.4499,45.4688,1500.0
2021-03-22 14:00:00,48.1,48.13,48.1,48.11,3049.0,45.4594,45.4877,45.4594,45.4688,3049.0
2021-03-22 14:05:00,48.11,48.15,48.11,48.15,1100.0,45.4688,45.5066,45.4688,45.5066,1100.0
2021-03-22 14:10:00,48.14,48.16,48.11,48.11,2700.0,45.4972,45.5161,45.4688,45.4688,2700.0
2021-03-22 14:15:00,48.13,48.14,48.12,48.13,1198.0,45.4877,45.4972,45.4783,45.4877,1198.0
2021-03-22 14:20:00,48.08,48.08,47.99,48.0,1200.0,45.4405,45.4405,45.3554,45.3649,1200.0
2021-03-22 14:25:00,48.0,48.07,48.0,48.06,1300.0,45.3649,45.431,45.3649,45.4216,1300.0
2021-03-22 14:30:00,48.04,48.05,48.0,48.02,3880.0,45.4027,45.4121,45.3649,45.3838,3880.0
2021-03-22 14:35:00,48.02,48.05,47.99,48.05,2550.0,45.3838,45.4121,45.3554,45.4121,2550.0
2021-03-22 14:40:00,48.04,48.04,48.01,48.03,2097.0,45.4027,45.4027,45.3743,45.3932,2097.0
2021-03-22 14:45:00,48.03,48.04,47.96,47.96,1500.0,45.3932,45.4027,45.3271,45.3271,1500.0
2021-03-22 14:50:00,47.95,47.97,47.9,47.92,5581.0,45.3176,45.3365,45.2704,45.2893,5581.0
2021-03-22 14:55:00,47.9,47.9,47.82,47.83,17696.0,45.2704,45.2704,45.1947,45.2042,17696.0
2021-03-22 15:00:00,47.83,47.95,47.83,47.94,6840.0,45.2042,45.3176,45.2042,45.3082,6840.0
2021-03-22 15:05:00,47.92,47.92,47.89,47.9,2400.0,45.2893,45.2893,45.2609,45.2704,2400.0
2021-03-22 15:10:00,47.9,47.92,47.87,47.88,6001.0,45.2704,45.2893,45.242,45.2515,6001.0
2021-03-22 15:15:00,47.85,47.88,47.83,47.84,6623.0,45.2231,45.2515,45.2042,45.2136,6623.0
2021-03-22 15:20:00,47.85,47.86,47.83,47.83,8906.0,45.2231,45.2325,45.2042,45.2042,8906.0
2021-03-22 15:25:00,47.83,47.83,47.76,47.79,5286.0,45.2042,45.2042,45.138,45.1664,5286.0
2021-03-22 15:30:00,47.8,47.9,47.8,47.85,10147.0,45.1758,45.2704,45.1758,45.2231,10147.0
2021-03-22 15:35:00,47.82,47.86,47.82,47.83,3969.0,45.1947,45.2325,45.1947,45.2042,3969.0
2021-03-22 15:40:00,47.83,47.83,47.74,47.75,8671.0,45.2042,45.2042,45.1191,45.1286,8671.0
2021-03-22 15:45:00,47.76,47.83,47.75,47.81,7206.0,45.138,45.2042,45.1286,45.1853,7206.0
2021-03-22 15:50:00,47.8,47.82,47.74,47.74,21170.0,45.1758,45.1947,45.1191,45.1191,21170.0
2021-03-22 15:55:00,47.74,47.76,47.65,47.73,79977.0,45.1191,45.138,45.0341,45.1097,79977.0
2021-03-23 09:30:00,47.19,47.28,47.11,47.26,36880.0,44.5993,44.6844,44.5237,44.6655,36880.0
2021-03-23 09:35:00,47.22,47.35,47.14,47.2,13768.0,44.6277,44.7505,44.5521,44.6088,13768.0
2021-03-23 09:40:00,47.16,47.21,47.09,47.09,3032.0,44.571,44.6182,44.5048,44.5048,3032.0
2021-03-23 09:45:00,47.12,47.19,47.06,47.16,11581.0,44.5332,44.5993,44.4765,44.571,11581.0
2021-03-23 09:50:00,47.16,47.22,47.04,47.04,8936.0,44.571,44.6277,44.4576,44.4576,8936.0
2021-03-23 09:55:00,47.0,47.0,46.87,46.98,4323.0,44.4198,44.4198,44.2969,44.4009,4323.0
2021-03-23 10:00:00,46.93,46.96,46.78,46.78,15204.0,44.3536,44.382,44.2118,44.2118,15204.0
2021-03-23 10:05:00,46.77,46.93,46.64,46.93,32611.0,44.2024,44.3536,44.0795,44.3536,32611.0
2021-03-23 10:10:00,46.95,46.99,46.82,46.84,17166.0,44.3725,44.4103,44.2496,44.2685,17166.0
2021-03-23 10:15:00,46.84,46.86,46.79,46.8,2703.0,44.2685,44.2874,44.2213,44.2307,2703.0
2021-03-23 10:20:00,46.79,46.85,46.75,46.83,19572.0,44.2213,44.278,44.1835,44.2591,19572.0
2021-03-23 10:25:00,46.89,46.89,46.87,46.87,400.0,44.3158,44.3158,44.2969,44.2969,400.0
2021-03-23 10:30:00,46.81,46.81,46.67,46.67,7240.0,44.2402,44.2402,44.1079,44.1079,7240.0
2021-03-23 10:35:00,46.64,46.75,46.62,46.67,5251.0,44.0795,44.1835,44.0606,44.1079,5251.0
2021-03-23 10:40:00,46.66,46.82,46.66,46.79,3781.0,44.0984,44.2496,44.0984,44.2213,3781.0
2021-03-23 10:45:00,46.78,46.82,46.75,46.77,27724.0,44.2118,44.2496,44.1835,44.2024,27724.0
2021-03-23 10:50:00,46.77,46.9,46.76,46.88,18043.0,44.2024,44.3253,44.1929,44.3063,18043.0
2021-03-23 10:55:00,46.89,46.93,46.81,46.82,11817.0,44.3158,44.3536,44.2402,44.2496,11817.0
2021-03-23 11:00:00,46.81,46.81,46.63,46.65,7145.0,44.2402,44.2402,44.0701,44.089,7145.0
2021-03-23 11:05:00,46.61,46.75,46.61,46.75,6267.0,44.0512,44.1835,44.0512,44.1835,6267.0
2021-03-23 11:10:00,46.77,46.79,46.73,46.75,2595.0,44.2024,44.2213,44.1646,44.1835,2595.0
2021-03-23 11:15:00,46.75,46.75,46.64,46.67,7611.0,44.1835,44.1835,44.0795,44.1079,7611.0
2021-03-23 11:20:00,46.66,46.67,46.62,46.67,9468.0,44.0984,44.1079,44.0606,44.1079,9468.0
2021-03-23 11:25:00,46.68,46.75,46.64,46.64,5747.0,44.1173,44.1835,44.0795,44.0795,5747.0
2021-03-23 11:30:00,46.65,46.68,46.6,46.62,8175.0,44.089,44.1173,44.0417,44.0606,8175.0
2021-03-23 11:35:00,46.6,46.63,46.47,46.52,11462.0,44.0417,44.0701,43.9189,43.9661,11462.0
2021-03-23 11:40:00,46.49,46.52,46.46,46.52,6395.0,43.9378,43.9661,43.9094,43.9661,6395.0
2021-03-23 11:45:00,46.5,46.53,46.47,46.52,2101.0,43.9472,43.9756,43.9189,43.9661,2101.0
2021-03-23 11:50:00,46.54,46.59,46.54,46.59,4447.0,43.985,44.0323,43.985,44.0323,4447.0
2021-03-23 11:55:00,46.6,46.69,46.58,46.69,3163.0,44.0417,44.1268,44.0228,44.1268,3163.0
2021-03-23 12:00:00,46.69,46.7,46.57,46.57,4973.0,44.1268,44.1362,44.0134,44.0134,4973.0
2021-03-23 12:05:00,46.54,46.54,46.5,46.53,5033.0,43.985,43.985,43.9472,43.9756,5033.0
2021-03-23 12:10:00,46.53,46.53,46.39,46.41,5606.0,43.9756,43.9756,43.8433,43.8622,5606.0
2021-03-23 12:15:00,46.38,46.42,46.36,46.42,5757.0,43.8338,43.8716,43.8149,43.8716,5757.0
2021-03-23 12:20:00,46.4,46.5,46.4,46.5,6149.0,43.8527,43.9472,43.8527,43.9472,6149.0
2021-03-23 12:25:00,46.43,46.43,46.32,46.32,2194.0,43.8811,43.8811,43.7771,43.7771,2194.0
2021-03-23 12:30:00,46.34,46.34,46.19,46.19,6699.0,43.796,43.796,43.6542,43.6542,6699.0
2021-03-23 12:35:00,46.18,46.3,46.18,46.3,3826.0,43.6448,43.7582,43.6448,43.7582,3826.0
2021-03-23 12:40:00,46.3,46.3,46.1,46.13,4230.0,43.7582,43.7582,43.5692,43.5975,4230.0
2021-03-23 12:45:00,46.14,46.17,46.11,46.17,2624.0,43.607,43.6353,43.5786,43.6353,2624.0
2021-03-23 12:50:00,46.17,46.17,46.1,46.13,9900.0,43.6353,43.6353,43.5692,43.5975,9900.0
2021-03-23 12:55:00,46.12,46.17,46.09,46.15,3714.0,43.5881,43.6353,43.5597,43.6164,3714.0
2021-03-23 13:00:00,46.14,46.22,46.11,46.13,16177.0,43.607,43.6826,43.5786,43.5975,16177.0
2021-03-23 13:05:00,46.11,46.12,46.08,46.1,4229.0,43.5786,43.5881,43.5503,43.5692,4229.0
2021-03-23 13:10:00,46.1,46.1,46.03,46.03,2314.0,43.5692,43.5692,43.503,43.503,2314.0
2021-03-23 13:15:00,46.03,46.13,46.03,46.13,3577.0,43.503,43.5975,43.503,43.5975,3577.0
2021-03-23 13:20:00,46.12,46.2,46.11,46.17,2710.0,43.5881,43.6637,43.5786,43.6353,2710.0
2021-03-23 13:25:00,46.16,46.16,46.07,46.13,4853.0,43.6259,43.6259,43.5408,43.5975,4853.0
2021-03-23 13:30:00,46.06,46.08,46.0,46.0,8143.0,43.5314,43.5503,43.4747,43.4747,8143.0
2021-03-23 13:35:00,46.03,46.12,46.03,46.12,4631.0,43.503,43.5881,43.503,43.5881,4631.0
2021-03-23 13:40:00,46.11,46.15,46.09,46.13,6610.0,43.5786,43.6164,43.5597,43.5975,6610.0
2021-03-23 13:45:00,46.14,46.2,46.13,46.16,3026.0,43.607,43.6637,43.5975,43.6259,3026.0
2021-03-23 13:50:00,46.13,46.14,46.11,46.14,3264.0,43.5975,43.607,43.5786,43.607,3264.0
2021-03-23 13:55:00,46.18,46.25,46.09,46.15,7121.0,43.6448,43.7109,43.5597,43.6164,7121.0
2021-03-23 14:00:00,46.16,46.18,46.12,46.13,41001.0,43.6259,43.6448,43.5881,43.5975,41001.0
2021-03-23 14:05:00,46.1,46.18,46.06,46.16,3682.0,43.5692,43.6448,43.5314,43.6259,3682.0
2021-03-23 14:10:00,46.17,46.2,46.16,46.16,2552.0,43.6353,43.6637,43.6259,43.6259,2552.0
2021-03-23 14:15:00,46.16,46.17,46.09,46.09,2743.0,43.6259,43.6353,43.5597,43.5597,2743.0
2021-03-23 14:20:00,46.1,46.12,46.03,46.03,5535.0,43.5692,43.5881,43.503,43.503,5535.0
2021-03-23 14:25:00,46.02,46.03,45.97,46.02,9209.0,43.4936,43.503,43.4463,43.4936,9209.0
2021-03-23 14:30:00,46.02,46.06,45.99,45.99,3593.0,43.4936,43.5314,43.4652,43.4652,3593.0
2021-03-23 14:35:00,45.98,45.99,45.94,45.94,8471.0,43.4558,43.4652,43.418,43.418,8471.0
2021-03-23 14:40:00,45.93,46.01,45.9,45.99,7710.0,43.4085,43.4841,43.3802,43.4652,7710.0
2021-03-23 14:45:00,45.99,45.99,45.89,45.92,7814.0,43.4652,43.4652,43.3707,43.3991,7814.0
2021-03-23 14:50:00,45.89,46.0,45.88,45.91,8714.0,43.3707,43.4747,43.3612,43.3896,8714.0
2021-03-23 14:55:00,45.92,45.96,45.91,45.91,5759.0,43.3991,43.4369,43.3896,43.3896,5759.0
2021-03-23 15:00:00,45.91,45.99,45.87,45.96,12812.0,43.3896,43.4652,43.3518,43.4369,12812.0
2021-03-23 15:05:00,45.97,45.98,45.88,45.89,29311.0,43.4463,43.4558,43.3612,43.3707,29311.0
2021-03-23 15:10:00,45.89,45.92,45.85,45.85,20179.0,43.3707,43.3991,43.3329,43.3329,20179.0
2021-03-23 15:15:00,45.83,45.94,45.81,45.92,19483.0,43.314,43.418,43.2951,43.3991,19483.0
2021-03-23 15:20:00,45.9,45.9,45.86,45.89,10853.0,43.3802,43.3802,43.3423,43.3707,10853.0
2021-03-23 15:25:00,45.87,45.92,45.84,45.86,16471.0,43.3518,43.3991,43.3234,43.3423,16471.0
2021-03-23 15:30:00,45.86,45.86,45.81,45.82,13055.0,43.3423,43.3423,43.2951,43.3045,13055.0
2021-03-23 15:35:00,45.83,45.85,45.76,45.76,10560.0,43.314,43.3329,43.2478,43.2478,10560.0
2021-03-23 15:40:00,45.75,45.83,45.74,45.82,21870.0,43.2384,43.314,43.2289,43.3045,21870.0
2021-03-23 15:45:00,45.82,45.92,45.81,45.9,47384.0,43.3045,43.3991,43.2951,43.3802,47384.0
2021-03-23 15:50:00,45.89,45.9,45.8,45.85,52497.0,43.3707,43.3802,43.2856,43.3329,52497.0
2021-03-23 15:55:00,45.86,45.9,45.77,45.8,146000.0,43.3423,43.3802,43.2573,43.2856,146000.0
2021-03-24 09:30:00,46.0,46.0,45.76,45.9,47485.0,43.4747,43.4747,43.2478,43.3802,47485.0
2021-03-24 09:35:00,45.88,45.96,45.81,45.86,8900.0,43.3612,43.4369,43.2951,43.3423,8900.0
2021-03-24 09:40:00,45.87,46.01,45.87,45.99,10230.0,43.3518,43.4841,43.3518,43.4652,10230.0
2021-03-24 09:45:00,46.0,46.03,45.76,45.77,15889.0,43.4747,43.503,43.2478,43.2573,15889.0
2021-03-24 09:50:00,45.78,45.79,45.56,45.69,11333.0,43.2667,43.2762,43.0588,43.1817,11333.0
2021-03-24 09:55:00,45.7,45.78,45.66,45.76,5800.0,43.1911,43.2667,43.1533,43.2478,5800.0
2021-03-24 10:00:00,45.71,45.99,45.71,45.97,2423.0,43.2006,43.4652,43.2006,43.4463,2423.0
2021-03-24 10:05:00,45.94,45.97,45.8,45.8,8802.0,43.418,43.4463,43.2856,43.2856,8802.0
2021-03-24 10:10:00,45.8,45.85,45.72,45.73,35818.0,43.2856,43.3329,43.21,43.2195,35818.0
2021-03-24 10:15:00,45.72,45.72,45.64,45.65,8200.0,43.21,43.21,43.1344,43.1439,8200.0
2021-03-24 10:20:00,45.66,45.76,45.66,45.76,4629.0,43.1533,43.2478,43.1533,43.2478,4629.0
2021-03-24 10:25:00,45.8,45.85,45.74,45.85,9874.0,43.2856,43.3329,43.2289,43.3329,9874.0
2021-03-24 10:30:00,45.84,45.84,45.69,45.69,3458.0,43.3234,43.3234,43.1817,43.1817,3458.0
2021-03-24 10:35:00,45.7,45.73,45.67,45.67,4768.0,43.1911,43.2195,43.1628,43.1628,4768.0
2021-03-24 10:40:00,45.68,45.7,45.67,45.67,1300.0,43.1722,43.1911,43.1628,43.1628,1300.0
2021-03-24 10:45:00,45.69,45.74,45.69,45.71,2512.0,43.1817,43.2289,43.1817,43.2006,2512.0
2021-03-24 10:50:00,45.73,45.77,45.69,45.77,2052.0,43.2195,43.2573,43.1817,43.2573,2052.0
2021-03-24 10:55:00,45.77,45.95,45.77,45.9,5501.0,43.2573,43.4274,43.2573,43.3802,5501.0
2021-03-24 11:00:00,45.94,45.94,45.83,45.83,6711.0,43.418,43.418,43.314,43.314,6711.0
2021-03-24 11:05:00,45.8,45.86,45.75,45.81,4438.0,43.2856,43.3423,43.2384,43.2951,4438.0
2021-03-24 11:10:00,45.78,45.8,45.72,45.8,1304.0,43.2667,43.2856,43.21,43.2856,1304.0
2021-03-24 11:15:00,45.81,45.81,45.77,45.78,2196.0,43.2951,43.2951,43.2573,43.2667,2196.0
2021-03-24 11:20:00,45.77,45.78,45.74,45.76,5798.0,43.2573,43.2667,43.2289,43.2478,5798.0
2021-03-24 11:25:00,45.78,45.82,45.78,45.8,1900.0,43.2667,43.3045,43.2667,43.2856,1900.0
2021-03-24 11:30:00,45.82,45.87,45.77,45.81,3575.0,43.3045,43.3518,43.2573,43.2951,3575.0
2021-03-24 11:35:00,45.82,45.83,45.79,45.79,5088.0,43.3045,43.314,43.2762,43.2762,5088.0
2021-03-24 11:40:00,45.82,45.92,45.8,45.92,3005.0,43.3045,43.3991,43.2856,43.3991,3005.0
2021-03-24 11:45:00,45.93,46.0,45.92,45.96,11620.0,43.4085,43.4747,43.3991,43.4369,11620.0
2021-03-24 11:50:00,45.97,46.02,45.95,45.99,10907.0,43.4463,43.4936,43.4274,43.4652,10907.0
2021-03-24 11:55:00,46.0,46.06,45.96,46.06,3859.0,43.4747,43.5314,43.4369,43.5314,3859.0
2021-03-24 12:00:00,46.06,46.16,46.03,46.15,7898.0,43.5314,43.6259,43.503,43.6164,7898.0
2021-03-24 12:05:00,46.13,46.24,46.11,46.23,8176.0,43.5975,43.7015,43.5786,43.692,8176.0
2021-03-24 12:10:00,46.25,46.25,46.18,46.2,1012.0,43.7109,43.7109,43.6448,43.6637,1012.0
2021-03-24 12:15:00,46.18,46.19,46.15,46.18,2594.0,43.6448,43.6542,43.6164,43.6448,2594.0
2021-03-24 12:20:00,46.18,46.19,46.13,46.13,898.0,43.6448,43.6542,43.5975,43.5975,898.0
2021-03-24 12:25:00,46.16,46.2,46.14,46.2,2053.0,43.6259,43.6637,43.607,43.6637,2053.0
2021-03-24 12:30:00,46.2,46.2,46.1,46.11,5231.0,43.6637,43.6637,43.5692,43.5786,5231.0
2021-03-24 12:35:00,46.11,46.11,46.08,46.08,400.0,43.5786,43.5786,43.5503,43.5503,400.0
2021-03-24 12:40:00,46.09,46.15,46.09,46.15,600.0,43.5597,43.6164,43.5597,43.6164,600.0
2021-03-24 12:45:00,46.15,46.15,46.09,46.15,1900.0,43.6164,43.6164,43.5597,43.6164,1900.0
2021-03-24 12:50:00,46.04,46.05,45.99,45.99,5814.0,43.5125,43.5219,43.4652,43.4652,5814.0
2021-03-24 12:55:00,45.99,45.99,45.83,45.84,17367.0,43.4652,43.4652,43.314,43.3234,17367.0
2021-03-24 13:00:00,45.84,45.84,45.73,45.75,12112.0,43.3234,43.3234,43.2195,43.2384,12112.0
2021-03-24 13:05:00,45.76,45.77,45.7,45.7,8700.0,43.2478,43.2573,43.1911,43.1911,8700.0
2021-03-24 13:10:00,45.67,45.67,45.6,45.6,6468.0,43.1628,43.1628,43.0966,43.0966,6468.0
2021-03-24 13:15:00,45.57,45.58,45.46,45.51,13044.0,43.0683,43.0777,42.9643,43.0116,13044.0
2021-03-24 13:20:00,45.49,45.65,45.49,45.65,4848.0,42.9927,43.1439,42.9927,43.1439,4848.0
2021-03-24 13:25:00,45.64,45.77,45.64,45.75,3157.0,43.1344,43.2573,43.1344,43.2384,3157.0
2021-03-24 13:30:00,45.77,45.86,45.76,45.83,5574.0,43.2573,43.3423,43.2478,43.314,5574.0
2021-03-24 13:35:00,45.83,45.86,45.83,45.83,1200.0,43.314,43.3423,43.314,43.314,1200.0
2021-03-24 13:40:00,45.83,45.85,45.77,45.82,4064.0,43.314,43.3329,43.2573,43.3045,4064.0
2021-03-24 13:45:00,45.8,45.89,45.78,45.88,7806.0,43.2856,43.3707,43.2667,43.3612,7806.0
2021-03-24 13:50:00,45.9,45.93,45.88,45.9,3312.0,43.3802,43.4085,43.3612,43.3802,3312.0
2021-03-24 13:55:00,45.91,45.96,45.9,45.96,8154.0,43.3896,43.4369,43.3802,43.4369,8154.0
2021-03-24 14:00:00,45.97,45.97,45.88,45.88,1300.0,43.4463,43.4463,43.3612,43.3612,1300.0
2021-03-24 14:05:00,45.91,45.92,45.88,45.9,1900.0,43.3896,43.3991,43.3612,43.3802,1900.0
2021-03-24 14:10:00,45.91,45.93,45.88,45.88,4036.0,43.3896,43.4085,43.3612,43.3612,4036.0
2021-03-24 14:15:00,45.88,45.9,45.88,45.89,900.0,43.3612,43.3802,43.3612,43.3707,900.0
2021-03-24 14:20:00,45.88,45.9,45.84,45.85,500.0,43.3612,43.3802,43.3234,43.3329,500.0
2021-03-24 14:25:00,45.88,45.88,45.81,45.81,1318.0,43.3612,43.3612,43.2951,43.2951,1318.0
2021-03-24 14:30:00,45.72,45.73,45.68,45.73,1797.0,43.21,43.2195,43.1722,43.2195,1797.0
2021-03-24 14:35:00,45.67,45.73,45.67,45.67,3300.0,43.1628,43.2195,43.1628,43.1628,3300.0
2021-03-24 14:40:00,45.66,45.66,45.59,45.59,2231.0,43.1533,43.1533,43.0872,43.0872,2231.0
2021-03-24 14:45:00,45.61,45.69,45.58,45.68,10229.0,43.1061,43.1817,43.0777,43.1722,10229.0
2021-03-24 14:50:00,45.7,45.7,45.56,45.56,5592.0,43.1911,43.1911,43.0588,43.0588,5592.0
2021-03-24 14:55:00,45.55,45.63,45.53,45.57,3582.0,43.0494,43.125,43.0305,43.0683,3582.0
2021-03-24 15:00:00,45.56,45.56,45.53,45.54,2490.0,43.0588,43.0588,43.0305,43.0399,2490.0
2021-03-24 15:05:00,45.57,45.6,45.52,45.53,5025.0,43.0683,43.0966,43.021,43.0305,5025.0
2021-03-24 15:10:00,45.54,45.55,45.51,45.55,5388.0,43.0399,43.0494,43.0116,43.0494,5388.0
2021-03-24 15:15:00,45.53,45.62,45.53,45.61,5904.0,43.0305,43.1155,43.0305,43.1061,5904.0
2021-03-24 15:20:00,45.6,45.6,45.53,45.54,3495.0,43.0966,43.0966,43.0305,43.0399,3495.0
2021-03-24 15:25:00,45.54,45.55,45.51,45.54,2151.0,43.0399,43.0494,43.0116,43.0399,2151.0
2021-03-24 15:30:00,45.54,45.54,45.45,45.46,5852.0,43.0399,43.0399,42.9549,42.9643,5852.0
2021-03-24 15:35:00,45.47,45.47,45.37,45.38,12009.0,42.9738,42.9738,42.8792,42.8887,12009.0
2021-03-24 15:40:00,45.4,45.45,45.39,45.41,13025.0,42.9076,42.9549,42.8981,42.9171,13025.0
2021-03-24 15:45:00,45.4,45.42,45.38,45.39,10586.0,42.9076,42.9265,42.8887,42.8981,10586.0
2021-03-24 15:50:00,45.39,45.4,45.26,45.28,38415.0,42.8981,42.9076,42.7753,42.7942,38415.0
2021-03-24 15:55:00,45.27,45.3,45.18,45.21,94698.0,42.7847,42.8131,42.6997,42.728,94698.0
2021-03-25 09:30:00,45.16,45.45,45.16,45.4,47487.0,42.6808,42.9549,42.6808,42.9076,47487.0
2021-03-25 09:35:00,45.34,45.64,45.31,45.62,14131.0,42.8509,43.1344,42.8225,43.1155,14131.0
2021-03-25 09:40:00,45.54,45.65,45.54,45.63,12401.0,43.0399,43.1439,43.0399,43.125,12401.0
2021-03-25 09:45:00,45.54,45.56,45.42,45.42,7137.0,43.0399,43.0588,42.9265,42.9265,7137.0
2021-03-25 09:50:00,45.4,45.4,45.09,45.12,9754.0,42.9076,42.9076,42.6146,42.643,9754.0
2021-03-25 09:55:00,45.09,45.18,45.06,45.18,15541.0,42.6146,42.6997,42.5863,42.6997,15541.0
2021-03-25 10:00:00,45.21,45.24,45.08,45.11,5688.0,42.728,42.7564,42.6052,42.6335,5688.0
2021-03-25 10:05:00,45.19,45.23,45.12,45.19,2900.0,42.7091,42.7469,42.643,42.7091,2900.0
2021-03-25 10:10:00,45.21,45.44,45.21,45.41,7268.0,42.728,42.9454,42.728,42.9171,7268.0
2021-03-25 10:15:00,45.42,45.42,45.18,45.22,3985.0,42.9265,42.9265,42.6997,42.7375,3985.0
2021-03-25 10:20:00,45.25,45.4,45.24,45.33,2737.0,42.7658,42.9076,42.7564,42.8414,2737.0
2021-03-25 10:25:00,45.24,45.33,45.22,45.24,1401.0,42.7564,42.8414,42.7375,42.7564,1401.0
2021-03-25 10:30:00,45.19,45.22,44.99,45.04,37788.0,42.7091,42.7375,42.5201,42.5674,37788.0
2021-03-25 10:35:00,45.03,45.14,44.94,45.11,5087.0,42.5579,42.6619,42.4729,42.6335,5087.0
2021-03-25 10:40:00,45.11,45.11,45.0,45.02,7629.0,42.6335,42.6335,42.5296,42.5485,7629.0
2021-03-25 10:45:00,45.04,45.09,44.94,44.98,6878.0,42.5674,42.6146,42.4729,42.5107,6878.0
2021-03-25 10:50:00,44.98,44.98,44.92,44.96,2900.0,42.5107,42.5107,42.454,42.4918,2900.0
2021-03-25 10:55:00,44.93,44.96,44.83,44.92,9077.0,42.4634,42.4918,42.3689,42.454,9077.0
2021-03-25 11:00:00,44.89,44.9,44.76,44.81,9090.0,42.4256,42.435,42.3027,42.35,9090.0
2021-03-25 11:05:00,44.78,44.88,44.76,44.78,1100.0,42.3216,42.4161,42.3027,42.3216,1100.0
2021-03-25 11:10:00,44.75,44.94,44.75,44.94,5730.0,42.2933,42.4729,42.2933,42.4729,5730.0
2021-03-25 11:15:00,44.93,44.97,44.92,44.96,1946.0,42.4634,42.5012,42.454,42.4918,1946.0
2021-03-25 11:20:00,44.92,44.92,44.81,44.86,2300.0,42.454,42.454,42.35,42.3972,2300.0
2021-03-25 11:25:00,44.81,44.86,44.81,44.86,1900.0,42.35,42.3972,42.35,42.3972,1900.0
2021-03-25 11:30:00,44.9,44.91,44.85,44.91,2916.0,42.435,42.4445,42.3878,42.4445,2916.0
2021-03-25 11:35:00,44.89,44.89,44.81,44.84,3706.0,42.4256,42.4256,42.35,42.3783,3706.0
2021-03-25 11:40:00,44.84,44.88,44.78,44.81,3562.0,42.3783,42.4161,42.3216,42.35,3562.0
2021-03-25 11:45:00,44.82,44.82,44.75,44.79,3600.0,42.3594,42.3594,42.2933,42.3311,3600.0
2021-03-25 11:50:00,44.77,44.88,44.77,44.88,4857.0,42.3122,42.4161,42.3122,42.4161,4857.0
2021-03-25 11:55:00,44.89,44.89,44.76,44.83,6270.0,42.4256,42.4256,42.3027,42.3689,6270.0
2021-03-25 12:00:00,44.86,44.97,44.86,44.94,8401.0,42.3972,42.5012,42.3972,42.4729,8401.0
2021-03-25 12:05:00,44.99,45.0,44.94,44.97,2202.0,42.5201,42.5296,42.4729,42.5012,2202.0
2021-03-25 12:10:00,44.97,44.97,44.91,44.91,1300.0,42.5012,42.5012,42.4445,42.4445,1300.0
2021-03-25 12:15:00,44.92,45.08,44.92,45.07,2482.0,42.454,42.6052,42.454,42.5957,2482.0
2021-03-25 12:20:00,45.07,45.13,45.07,45.11,1500.0,42.5957,42.6524,42.5957,42.6335,1500.0
2021-03-25 12:25:00,45.1,45.13,45.07,45.13,3233.0,42.6241,42.6524,42.5957,42.6524,3233.0
2021-03-25 12:30:00,45.1,45.13,45.07,45.07,900.0,42.6241,42.6524,42.5957,42.5957,900.0
2021-03-25 12:35:00,45.02,45.04,45.02,45.04,200.0,42.5485,42.5674,42.5485,42.5674,200.0
2021-03-25 12:40:00,45.0,45.06,44.96,44.96,1200.0,42.5296,42.5863,42.4918,42.4918,1200.0
2021-03-25 12:45:00,44.97,44.97,44.89,44.92,1953.0,42.5012,42.5012,42.4256,42.454,1953.0
2021-03-25 12:50:00,44.95,45.0,44.92,44.99,3930.0,42.4823,42.5296,42.454,42.5201,3930.0
2021-03-25 12:55:00,44.96,44.97,44.91,44.91,1000.0,42.4918,42.5012,42.4445,42.4445,1000.0
2021-03-25 13:00:00,44.91,44.92,44.71,44.86,9135.0,42.4445,42.454,42.2555,42.3972,9135.0
2021-03-25 13:05:00,44.87,44.92,44.86,44.92,1376.0,42.4067,42.454,42.3972,42.454,1376.0
2021-03-25 13:10:00,44.92,44.94,44.87,44.93,2307.0,42.454,42.4729,42.4067,42.4634,2307.0
2021-03-25 13:15:00,44.94,44.94,44.76,44.77,1701.0,42.4729,42.4729,42.3027,42.3122,1701.0
2021-03-25 13:20:00,44.77,44.86,44.77,44.81,3693.0,42.3122,42.3972,42.3122,42.35,3693.0
2021-03-25 13:25:00,44.81,44.85,44.8,44.81,3879.0,42.35,42.3878,42.3405,42.35,3879.0
2021-03-25 13:30:00,44.83,44.85,44.7,44.74,3546.0,42.3689,42.3878,42.246,42.2838,3546.0
2021-03-25 13:35:00,44.72,44.75,44.68,44.75,910.0,42.2649,42.2933,42.2271,42.2933,910.0
2021-03-25 13:40:00,44.77,44.95,44.77,44.95,2868.0,42.3122,42.4823,42.3122,42.4823,2868.0
2021-03-25 13:45:00,44.95,44.99,44.9,44.91,19137.0,42.4823,42.5201,42.435,42.4445,19137.0
2021-03-25 13:50:00,44.9,44.96,44.9,44.93,2014.0,42.435,42.4918,42.435,42.4634,2014.0
2021-03-25 13:55:00,44.95,44.96,44.84,44.84,1489.0,42.4823,42.4918,42.3783,42.3783,1489.0
2021-03-25 14:00:00,44.83,44.85,44.73,44.75,3032.0,42.3689,42.3878,42.2744,42.2933,3032.0
2021-03-25 14:05:00,44.75,44.81,44.74,44.79,4424.0,42.2933,42.35,42.2838,42.3311,4424.0
2021-03-25 14:10:00,44.8,44.83,44.77,44.83,1000.0,42.3405,42.3689,42.3122,42.3689,1000.0
2021-03-25 14:15:00,44.84,44.88,44.82,44.82,800.0,42.3783,42.4161,42.3594,42.3594,800.0
2021-03-25 14:20:00,44.81,44.84,44.75,44.77,1000.0,42.35,42.3783,42.2933,42.3122,1000.0
2021-03-25 14:25:00,44.76,44.78,44.71,44.73,650.0,42.3027,42.3216,42.2555,42.2744,650.0
2021-03-25 14:30:00,44.73,44.81,44.71,44.81,2339.0,42.2744,42.35,42.2555,42.35,2339.0
2021-03-25 14:35:00,44.8,44.96,44.8,44.94,4235.0,42.3405,42.4918,42.3405,42.4729,4235.0
2021-03-25 14:40:00,44.93,44.98,44.93,44.98,3235.0,42.4634,42.5107,42.4634,42.5107,3235.0
2021-03-25 14:45:00,44.99,45.04,44.99,45.0,5385.0,42.5201,42.5674,42.5201,42.5296,5385.0
2021-03-25 14:50:00,45.01,45.1,44.99,45.08,3938.0,42.539,42.6241,42.5201,42.6052,3938.0
2021-03-25 14:55:00,45.08,45.12,45.03,45.1,7005.0,42.6052,42.643,42.5579,42.6241,7005.0
2021-03-25 15:00:00,45.1,45.16,45.1,45.15,7339.0,42.6241,42.6808,42.6241,42.6713,7339.0
2021-03-25 15:05:00,45.17,45.17,45.09,45.13,6060.0,42.6902,42.6902,42.6146,42.6524,6060.0
2021-03-25 15:10:00,45.09,45.19,45.08,45.18,10372.0,42.6146,42.7091,42.6052,42.6997,10372.0
2021-03-25 15:15:00,45.18,45.27,45.18,45.22,5739.0,42.6997,42.7847,42.6997,42.7375,5739.0
2021-03-25 15:20:00,45.22,45.24,45.17,45.17,5325.0,42.7375,42.7564,42.6902,42.6902,5325.0
2021-03-25 15:25:00,45.19,45.22,45.17,45.19,5537.0,42.7091,42.7375,42.6902,42.7091,5537.0
2021-03-25 15:30:00,45.19,45.24,45.19,45.21,9004.0,42.7091,42.7564,42.7091,42.728,9004.0
2021-03-25 15:35:00,45.19,45.23,45.14,45.22,10377.0,42.7091,42.7469,42.6619,42.7375,10377.0
2021-03-25 15:40:00,45.21,45.24,45.19,45.23,10403.0,42.728,42.7564,42.7091,42.7469,10403.0
2021-03-25 15:45:00,45.23,45.28,45.21,45.27,14942.0,42.7469,42.7942,42.728,42.7847,14942.0
2021-03-25 15:50:00,45.29,45.3,45.2,45.2,20377.0,42.8036,42.8131,42.7186,42.7186,20377.0
2021-03-25 15:55:00,45.19,45.29,45.18,45.23,58174.0,42.7091,42.8036,42.6997,42.7469,58174.0
2021-03-26 09:30:00,45.19,45.35,45.19,45.25,27925.0,42.7091,42.8603,42.7091,42.7658,27925.0
2021-03-26 09:35:00,45.27,45.29,45.14,45.29,11816.0,42.7847,42.8036,42.6619,42.8036,11816.0
2021-03-26 09:40:00,45.32,45.42,45.29,45.32,9336.0,42.832,42.9265,42.8036,42.832,9336.0
2021-03-26 09:45:00,45.3,45.3,45.19,45.24,2258.0,42.8131,42.8131,42.7091,42.7564,2258.0
2021-03-26 09:50:00,45.25,45.25,45.11,45.19,18819.0,42.7658,42.7658,42.6335,42.7091,18819.0
2021-03-26 09:55:00,45.21,45.3,45.18,45.3,4202.0,42.728,42.8131,42.6997,42.8131,4202.0
2021-03-26 10:00:00,45.35,45.48,45.35,45.45,3012.0,42.8603,42.9832,42.8603,42.9549,3012.0
2021-03-26 10:05:00,45.43,45.49,45.43,45.46,1601.0,42.936,42.9927,42.936,42.9643,1601.0
2021-03-26 10:10:00,45.51,45.52,45.45,45.51,4231.0,43.0116,43.021,42.9549,43.0116,4231.0
2021-03-26 10:15:00,45.5,45.5,45.39,45.49,2820.0,43.0021,43.0021,42.8981,42.9927,2820.0
2021-03-26 10:20:00,45.48,45.56,45.43,45.45,1605.0,42.9832,43.0588,42.936,42.9549,1605.0
2021-03-26 10:25:00,45.39,45.39,45.27,45.28,1300.0,42.8981,42.8981,42.7847,42.7942,1300.0
2021-03-26 10:30:00,45.27,45.27,45.14,45.14,3308.0,42.7847,42.7847,42.6619,42.6619,3308.0
2021-03-26 10:35:00,45.14,45.24,45.11,45.23,7736.0,42.6619,42.7564,42.6335,42.7469,7736.0
2021-03-26 10:40:00,45.28,45.29,45.24,45.29,3205.0,42.7942,42.8036,42.7564,42.8036,3205.0
2021-03-26 10:45:00,45.28,45.31,45.27,45.31,1486.0,42.7942,42.8225,42.7847,42.8225,1486.0
2021-03-26 10:50:00,45.27,45.42,45.27,45.42,3500.0,42.7847,42.9265,42.7847,42.9265,3500.0
2021-03-26 10:55:00,45.4,45.43,45.37,45.41,1082.0,42.9076,42.936,42.8792,42.9171,1082.0
2021-03-26 11:00:00,45.39,45.5,45.39,45.5,3000.0,42.8981,43.0021,42.8981,43.0021,3000.0
2021-03-26 11:05:00,45.57,45.62,45.57,45.61,3315.0,43.0683,43.1155,43.0683,43.1061,3315.0
2021-03-26 11:10:00,45.58,45.64,45.58,45.61,5070.0,43.0777,43.1344,43.0777,43.1061,5070.0
2021-03-26 11:15:00,45.61,45.64,45.59,45.63,1013.0,43.1061,43.1344,43.0872,43.125,1013.0
2021-03-26 11:20:00,45.65,45.65,45.55,45.55,2100.0,43.1439,43.1439,43.0494,43.0494,2100.0
2021-03-26 11:25:00,45.53,45.56,45.49,45.49,3244.0,43.0305,43.0588,42.9927,42.9927,3244.0
2021-03-26 11:30:00,45.5,45.54,45.47,45.54,3132.0,43.0021,43.0399,42.9738,43.0399,3132.0
2021-03-26 11:35:00,45.56,45.58,45.54,45.55,2100.0,43.0588,43.0777,43.0399,43.0494,2100.0
2021-03-26 11:40:00,45.54,45.56,45.51,45.56,4081.0,43.0399,43.0588,43.0116,43.0588,4081.0
2021-03-26 11:45:00,45.55,45.64,45.55,45.63,2750.0,43.0494,43.1344,43.0494,43.125,2750.0
2021-03-26 11:50:00,45.62,45.65,45.61,45.64,1500.0,43.1155,43.1439,43.1061,43.1344,1500.0
2021-03-26 11:55:00,45.65,45.7,45.63,45.7,1600.0,43.1439,43.1911,43.125,43.1911,1600.0
2021-03-26 12:00:00,45.72,45.74,45.72,45.73,2239.0,43.21,43.2289,43.21,43.2195,2239.0
2021-03-26 12:05:00,45.72,45.74,45.67,45.7,2910.0,43.21,43.2289,43.1628,43.1911,2910.0
2021-03-26 12:10:00,45.72,45.72,45.63,45.63,4645.0,43.21,43.21,43.125,43.125,4645.0
2021-03-26 12:15:00,45.63,45.64,45.61,45.64,1200.0,43.125,43.1344,43.1061,43.1344,1200.0
2021-03-26 12:20:00,45.64,45.64,45.55,45.55,1188.0,43.1344,43.1344,43.0494,43.0494,1188.0
2021-03-26 12:25:00,45.52,45.6,45.52,45.6,3280.0,43.021,43.0966,43.021,43.0966,3280.0
2021-03-26 12:30:00,45.57,45.66,45.57,45.66,3695.0,43.0683,43.1533,43.0683,43.1533,3695.0
2021-03-26 12:35:00,45.66,45.66,45.52,45.52,4140.0,43.1533,43.1533,43.021,43.021,4140.0
2021-03-26 12:40:00,45.52,45.53,45.49,45.5,2301.0,43.021,43.0305,42.9927,43.0021,2301.0
2021-03-26 12:45:00,45.51,45.51,45.48,45.51,1663.0,43.0116,43.0116,42.9832,43.0116,1663.0
2021-03-26 12:50:00,45.48,45.51,45.47,45.51,2025.0,42.9832,43.0116,42.9738,43.0116,2025.0
2021-03-26 12:55:00,45.53,45.57,45.48,45.48,1300.0,43.0305,43.0683,42.9832,42.9832,1300.0
2021-03-26 13:00:00,45.48,45.5,45.46,45.47,2624.0,42.9832,43.0021,42.9643,42.9738,2624.0
2021-03-26 13:05:00,45.51,45.53,45.49,45.53,2281.0,43.0116,43.0305,42.9927,43.0305,2281.0
2021-03-26 13:10:00,45.49,45.49,45.46,45.49,1563.0,42.9927,42.9927,42.9643,42.9927,1563.0
2021-03-26 13:15:00,45.49,45.51,45.46,45.51,1824.0,42.9927,43.0116,42.9643,43.0116,1824.0
2021-03-26 13:20:00,45.52,45.58,45.52,45.56,1300.0,43.021,43.0777,43.021,43.0588,1300.0
2021-03-26 13:25:00,45.52,45.55,45.51,45.51,700.0,43.021,43.0494,43.0116,43.0116,700.0
2021-03-26 13:30:00,45.55,45.55,45.51,45.51,888.0,43.0494,43.0494,43.0116,43.0116,888.0
2021-03-26 13:35:00,45.5,45.5,45.43,45.44,2920.0,43.0021,43.0021,42.936,42.9454,2920.0
2021-03-26 13:40:00,45.45,45.45,45.38,45.39,2848.0,42.9549,42.9549,42.8887,42.8981,2848.0
2021-03-26 13:45:00,45.39,45.39,45.29,45.29,6647.0,42.8981,42.8981,42.8036,42.8036,6647.0
2021-03-26 13:50:00,45.25,45.3,45.25,45.28,3000.0,42.7658,42.8131,42.7658,42.7942,3000.0
2021-03-26 13:55:00,45.26,45.3,45.25,45.26,5287.0,42.7753,42.8131,42.7658,42.7753,5287.0
2021-03-26 14:00:00,45.28,45.32,45.22,45.3,4650.0,42.7942,42.832,42.7375,42.8131,4650.0
2021-03-26 14:05:00,45.29,45.29,45.2,45.21,4935.0,42.8036,42.8036,42.7186,42.728,4935.0
2021-03-26 14:10:00,45.23,45.23,45.21,45.22,4486.0,42.7469,42.7469,42.728,42.7375,4486.0
2021-03-26 14:15:00,45.18,45.18,45.13,45.15,2854.0,42.6997,42.6997,42.6524,42.6713,2854.0
2021-03-26 14:20:00,45.17,45.27,45.17,45.27,1100.0,42.6902,42.7847,42.6902,42.7847,1100.0
2021-03-26 14:25:00,45.33,45.4,45.33,45.37,2346.0,42.8414,42.9076,42.8414,42.8792,2346.0
2021-03-26 14:30:00,45.37,45.42,45.35,45.42,4286.0,42.8792,42.9265,42.8603,42.9265,4286.0
2021-03-26 14:35:00,45.42,45.44,45.39,45.44,2502.0,42.9265,42.9454,42.8981,42.9454,2502.0
2021-03-26 14:40:00,45.43,45.49,45.42,45.49,2700.0,42.936,42.9927,42.9265,42.9927,2700.0
2021-03-26 14:45:00,45.49,45.5,45.4,45.42,5315.0,42.9927,43.0021,42.9076,42.9265,5315.0
2021-03-26 14:50:00,45.4,45.58,45.4,45.58,3240.0,42.9076,43.0777,42.9076,43.0777,3240.0
2021-03-26 14:55:00,45.58,45.62,45.56,45.59,3566.0,43.0777,43.1155,43.0588,43.0872,3566.0
2021-03-26 15:00:00,45.6,45.61,45.54,45.54,2991.0,43.0966,43.1061,43.0399,43.0399,2991.0
2021-03-26 15:05:00,45.55,45.59,45.53,45.53,2577.0,43.0494,43.0872,43.0305,43.0305,2577.0
2021-03-26 15:10:00,45.51,45.65,45.51,45.63,3872.0,43.0116,43.1439,43.0116,43.125,3872.0
2021-03-26 15:15:00,45.66,45.71,45.66,45.71,1800.0,43.1533,43.2006,43.1533,43.2006,1800.0
2021-03-26 15:20:00,45.71,45.73,45.69,45.71,7196.0,43.2006,43.2195,43.1817,43.2006,7196.0
2021-03-26 15:25:00,45.69,45.77,45.69,45.77,3319.0,43.1817,43.2573,43.1817,43.2573,3319.0
2021-03-26 15:30:00,45.79,45.83,45.79,45.81,1444.0,43.2762,43.314,43.2762,43.2951,1444.0
2021-03-26 15:35:00,45.79,45.87,45.79,45.82,8435.0,43.2762,43.3518,43.2762,43.3045,8435.0
2021-03-26 15:40:00,45.84,45.87,45.82,45.83,1803.0,43.3234,43.3518,43.3045,43.314,1803.0
2021-03-26 15:45:00,45.81,45.81,45.69,45.75,7738.0,43.2951,43.2951,43.1817,43.2384,7738.0
2021-03-26 15:50:00,45.76,45.84,45.73,45.84,25021.0,43.2478,43.3234,43.2195,43.3234,25021.0
2021-03-26 15:55:00,45.86,45.94,45.85,45.94,68178.0,43.3423,43.418,43.3329,43.418,68178.0
2021-03-29 09:30:00,45.38,45.55,45.25,45.39,63872.0,42.8887,43.0494,42.7658,42.8981,63872.0
2021-03-29 09:35:00,45.38,45.38,45.12,45.24,35861.0,42.8887,42.8887,42.643,42.7564,35861.0
2021-03-29 09:40:00,45.23,45.23,45.0,45.0,44131.0,42.7469,42.7469,42.5296,42.5296,44131.0
2021-03-29 09:45:00,45.0,45.13,44.91,44.93,10505.0,42.5296,42.6524,42.4445,42.4634,10505.0
2021-03-29 09:50:00,44.89,44.98,44.82,44.88,13145.0,42.4256,42.5107,42.3594,42.4161,13145.0
2021-03-29 09:55:00,44.9,45.07,44.9,45.04,18240.0,42.435,42.5957,42.435,42.5674,18240.0
2021-03-29 10:00:00,45.03,45.05,44.85,44.89,11182.0,42.5579,42.5768,42.3878,42.4256,11182.0
2021-03-29 10:05:00,44.86,44.9,44.74,44.78,11992.0,42.3972,42.435,42.2838,42.3216,11992.0
2021-03-29 10:10:00,44.73,44.79,44.72,44.78,6455.0,42.2744,42.3311,42.2649,42.3216,6455.0
2021-03-29 10:15:00,44.78,44.85,44.78,44.83,5600.0,42.3216,42.3878,42.3216,42.3689,5600.0
2021-03-29 10:20:00,44.8,44.87,44.74,44.84,11512.0,42.3405,42.4067,42.2838,42.3783,11512.0
2021-03-29 10:25:00,44.85,44.94,44.83,44.89,5123.0,42.3878,42.4729,42.3689,42.4256,5123.0
2021-03-29 10:30:00,44.83,44.87,44.76,44.85,9185.0,42.3689,42.4067,42.3027,42.3878,9185.0
2021-03-29 10:35:00,44.83,45.01,44.8,44.98,7500.0,42.3689,42.539,42.3405,42.5107,7500.0
2021-03-29 10:40:00,44.97,44.97,44.88,44.9,1700.0,42.5012,42.5012,42.4161,42.435,1700.0
2021-03-29 10:45:00,44.85,44.92,44.84,44.87,1921.0,42.3878,42.454,42.3783,42.4067,1921.0
2021-03-29 10:50:00,44.85,44.87,44.73,44.75,6821.0,42.3878,42.4067,42.2744,42.2933,6821.0
2021-03-29 10:55:00,44.74,44.78,44.72,44.75,4967.0,42.2838,42.3216,42.2649,42.2933,4967.0
2021-03-29 11:00:00,44.71,44.71,44.57,44.64,9234.0,42.2555,42.2555,42.1232,42.1893,9234.0
2021-03-29 11:05:00,44.64,44.64,44.58,44.58,2400.0,42.1893,42.1893,42.1326,42.1326,2400.0
2021-03-29 11:10:00,44.59,44.59,44.52,44.54,3100.0,42.1421,42.1421,42.0759,42.0948,3100.0
2021-03-29 11:15:00,44.54,44.6,44.53,44.56,3791.0,42.0948,42.1515,42.0854,42.1137,3791.0
2021-03-29 11:20:00,44.54,44.56,44.48,44.48,4836.0,42.0948,42.1137,42.0381,42.0381,4836.0
2021-03-29 11:25:00,44.49,44.62,44.49,44.61,4759.0,42.0476,42.1704,42.0476,42.161,4759.0
2021-03-29 11:30:00,44.6,44.62,44.56,44.59,3409.0,42.1515,42.1704,42.1137,42.1421,3409.0
2021-03-29 11:35:00,44.57,44.59,44.55,44.55,2359.0,42.1232,42.1421,42.1043,42.1043,2359.0
2021-03-29 11:40:00,44.55,44.57,44.52,44.52,2196.0,42.1043,42.1232,42.0759,42.0759,2196.0
2021-03-29 11:45:00,44.51,44.57,44.5,44.56,4215.0,42.0665,42.1232,42.057,42.1137,4215.0
2021-03-29 11:50:00,44.55,44.62,44.55,44.57,3503.0,42.1043,42.1704,42.1043,42.1232,3503.0
2021-03-29 11:55:00,44.57,44.65,44.57,44.63,2463.0,42.1232,42.1988,42.1232,42.1799,2463.0
2021-03-29 12:00:00,44.63,44.65,44.62,44.65,2130.0,42.1799,42.1988,42.1704,42.1988,2130.0
2021-03-29 12:05:00,44.64,44.64,44.58,44.61,3853.0,42.1893,42.1893,42.1326,42.161,3853.0
2021-03-29 12:10:00,44.62,44.69,44.62,44.68,3351.0,42.1704,42.2366,42.1704,42.2271,3351.0
2021-03-29 12:15:00,44.67,44.72,44.67,44.72,3376.0,42.2177,42.2649,42.2177,42.2649,3376.0
2021-03-29 12:20:00,44.72,44.78,44.72,44.77,2502.0,42.2649,42.3216,42.2649,42.3122,2502.0
2021-03-29 12:25:00,44.77,44.87,44.77,44.86,5757.0,42.3122,42.4067,42.3122,42.3972,5757.0
2021-03-29 12:30:00,44.87,44.91,44.83,44.9,9039.0,42.4067,42.4445,42.3689,42.435,9039.0
2021-03-29 12:35:00,44.91,44.95,44.89,44.94,7695.0,42.4445,42.4823,42.4256,42.4729,7695.0
2021-03-29 12:40:00,44.93,45.0,44.92,44.99,14886.0,42.4634,42.5296,42.454,42.5201,14886.0
2021-03-29 12:45:00,44.99,45.02,44.96,44.97,5373.0,42.5201,42.5485,42.4918,42.5012,5373.0
2021-03-29 12:50:00,44.99,45.1,44.98,45.1,8627.0,42.5201,42.6241,42.5107,42.6241,8627.0
2021-03-29 12:55:00,45.1,45.1,44.95,44.95,4113.0,42.6241,42.6241,42.4823,42.4823,4113.0
2021-03-29 13:00:00,44.96,45.02,44.96,45.01,5020.0,42.4918,42.5485,42.4918,42.539,5020.0
2021-03-29 13:05:00,45.01,45.02,44.93,44.93,3813.0,42.539,42.5485,42.4634,42.4634,3813.0
2021-03-29 13:10:00,44.94,45.0,44.94,44.96,2839.0,42.4729,42.5296,42.4729,42.4918,2839.0
2021-03-29 13:15:00,44.96,44.96,44.92,44.92,3247.0,42.4918,42.4918,42.454,42.454,3247.0
2021-03-29 13:20:00,44.91,44.91,44.84,44.87,3629.0,42.4445,42.4445,42.3783,42.4067,3629.0
2021-03-29 13:25:00,44.88,44.95,44.88,44.93,3191.0,42.4161,42.4823,42.4161,42.4634,3191.0
2021-03-29 13:30:00,44.92,45.08,44.91,45.08,3579.0,42.454,42.6052,42.4445,42.6052,3579.0
2021-03-29 13:35:00,45.06,45.07,45.04,45.06,5287.0,42.5863,42.5957,42.5674,42.5863,5287.0
2021-03-29 13:40:00,45.06,45.13,45.06,45.12,5415.0,42.5863,42.6524,42.5863,42.643,5415.0
2021-03-29 13:45:00,45.12,45.19,45.07,45.07,6382.0,42.643,42.7091,42.5957,42.5957,6382.0
2021-03-29 13:50:00,45.08,45.16,45.06,45.1,3165.0,42.6052,42.6808,42.5863,42.6241,3165.0
2021-03-29 13:55:00,45.09,45.09,45.0,45.0,4077.0,42.6146,42.6146,42.5296,42.5296,4077.0
2021-03-29 14:00:00,45.0,45.02,44.92,44.92,4512.0,42.5296,42.5485,42.454,42.454,4512.0
2021-03-29 14:05:00,44.92,44.98,44.92,44.95,3346.0,42.454,42.5107,42.454,42.4823,3346.0
2021-03-29 14:10:00,44.96,45.07,44.93,45.07,3613.0,42.4918,42.5957,42.4634,42.5957,3613.0
2021-03-29 14:15:00,45.07,45.1,45.06,45.1,4344.0,42.5957,42.6241,42.5863,42.6241,4344.0
2021-03-29 14:20:00,45.11,45.13,45.06,45.07,3180.0,42.6335,42.6524,42.5863,42.5957,3180.0
2021-03-29 14:25:00,45.07,45.08,45.02,45.04,5651.0,42.5957,42.6052,42.5485,42.5674,5651.0
2021-03-29 14:30:00,45.04,45.05,44.98,45.05,4168.0,42.5674,42.5768,42.5107,42.5768,4168.0
2021-03-29 14:35:00,45.06,45.08,45.04,45.05,5036.0,42.5863,42.6052,42.5674,42.5768,5036.0
2021-03-29 14:40:00,45.05,45.1,45.01,45.08,5760.0,42.5768,42.6241,42.539,42.6052,5760.0
2021-03-29 14:45:00,45.07,45.2,45.06,45.15,5118.0,42.5957,42.7186,42.5863,42.6713,5118.0
2021-03-29 14:50:00,45.15,45.19,45.13,45.15,4355.0,42.6713,42.7091,42.6524,42.6713,4355.0
2021-03-29 14:55:00,45.14,45.15,45.1,45.15,6396.0,42.6619,42.6713,42.6241,42.6713,6396.0
2021-03-29 15:00:00,45.18,45.3,45.18,45.3,13846.0,42.6997,42.8131,42.6997,42.8131,13846.0
2021-03-29 15:05:00,45.29,45.4,45.28,45.4,9504.0,42.8036,42.9076,42.7942,42.9076,9504.0
2021-03-29 15:10:00,45.4,45.46,45.37,45.42,8176.0,42.9076,42.9643,42.8792,42.9265,8176.0
2021-03-29 15:15:00,45.42,45.45,45.39,45.42,14226.0,42.9265,42.9549,42.8981,42.9265,14226.0
2021-03-29 15:20:00,45.4,45.42,45.33,45.36,14696.0,42.9076,42.9265,42.8414,42.8698,14696.0
2021-03-29 15:25:00,45.35,45.38,45.32,45.37,4385.0,42.8603,42.8887,42.832,42.8792,4385.0
2021-03-29 15:30:00,45.36,45.43,45.36,45.41,13987.0,42.8698,42.936,42.8698,42.9171,13987.0
2021-03-29 15:35:00,45.42,45.46,45.42,45.46,12827.0,42.9265,42.9643,42.9265,42.9643,12827.0
2021-03-29 15:40:00,45.45,45.56,45.42,45.48,25065.0,42.9549,43.0588,42.9265,42.9832,25065.0
2021-03-29 15:45:00,45.48,45.54,45.44,45.45,19581.0,42.9832,43.0399,42.9454,42.9549,19581.0
2021-03-29 15:50:00,45.46,45.46,45.38,45.44,24971.0,42.9643,42.9643,42.8887,42.9454,24971.0
2021-03-29 15:55:00,45.44,45.59,45.43,45.52,94481.0,42.9454,43.0872,42.936,43.021,94481.0
2021-03-30 09:30:00,44.11,44.21,43.86,43.88,115362.0,41.6884,41.7829,41.4521,41.471,115362.0
2021-03-30 09:35:00,43.86,43.95,43.66,43.93,42636.0,41.4521,41.5372,41.2631,41.5183,42636.0
2021-03-30 09:40:00,43.92,43.96,43.79,43.85,20812.0,41.5089,41.5467,41.386,41.4427,20812.0
2021-03-30 09:45:00,43.86,44.08,43.85,44.05,8729.0,41.4521,41.6601,41.4427,41.6317,8729.0
2021-03-30 09:50:00,44.03,44.05,43.94,43.99,7779.0,41.6128,41.6317,41.5278,41.575,7779.0
2021-03-30 09:55:00,43.97,44.11,43.97,44.1,20038.0,41.5561,41.6884,41.5561,41.679,20038.0
2021-03-30 10:00:00,44.05,44.08,43.93,43.96,6462.0,41.6317,41.6601,41.5183,41.5467,6462.0
2021-03-30 10:05:00,43.94,43.95,43.84,43.92,11100.0,41.5278,41.5372,41.4332,41.5089,11100.0
2021-03-30 10:10:00,43.94,44.07,43.94,44.01,29538.0,41.5278,41.6506,41.5278,41.5939,29538.0
2021-03-30 10:15:00,44.01,44.11,44.0,44.03,49308.0,41.5939,41.6884,41.5845,41.6128,49308.0
2021-03-30 10:20:00,44.04,44.27,44.02,44.27,76339.0,41.6223,41.8396,41.6034,41.8396,76339.0
2021-03-30 10:25:00,44.27,44.43,44.27,44.43,13148.0,41.8396,41.9909,41.8396,41.9909,13148.0
2021-03-30 10:30:00,44.4,44.42,44.33,44.36,10038.0,41.9625,41.9814,41.8963,41.9247,10038.0
2021-03-30 10:35:00,44.36,44.38,44.03,44.03,9614.0,41.9247,41.9436,41.6128,41.6128,9614.0
2021-03-30 10:40:00,44.03,44.03,43.94,44.01,10287.0,41.6128,41.6128,41.5278,41.5939,10287.0
2021-03-30 10:45:00,44.03,44.03,43.85,43.91,13970.0,41.6128,41.6128,41.4427,41.4994,13970.0
2021-03-30 10:50:00,43.92,43.92,43.8,43.84,17288.0,41.5089,41.5089,41.3954,41.4332,17288.0
2021-03-30 10:55:00,43.85,43.85,43.72,43.79,15038.0,41.4427,41.4427,41.3198,41.386,15038.0
2021-03-30 11:00:00,43.8,43.91,43.78,43.9,9635.0,41.3954,41.4994,41.3765,41.4899,9635.0
2021-03-30 11:05:00,43.92,43.92,43.81,43.81,18017.0,41.5089,41.5089,41.4049,41.4049,18017.0
2021-03-30 11:10:00,43.82,43.91,43.8,43.9,16645.0,41.4143,41.4994,41.3954,41.4899,16645.0
2021-03-30 11:15:00,43.89,43.89,43.78,43.82,12544.0,41.4805,41.4805,41.3765,41.4143,12544.0
2021-03-30 11:20:00,43.81,43.88,43.77,43.87,3072.0,41.4049,41.471,41.3671,41.4616,3072.0
2021-03-30 11:25:00,43.85,43.86,43.79,43.81,4323.0,41.4427,41.4521,41.386,41.4049,4323.0
2021-03-30 11:30:00,43.8,43.89,43.8,43.81,5148.0,41.3954,41.4805,41.3954,41.4049,5148.0
2021-03-30 11:35:00,43.8,43.92,43.8,43.92,6673.0,41.3954,41.5089,41.3954,41.5089,6673.0
2021-03-30 11:40:00,43.93,44.15,43.93,44.1,7663.0,41.5183,41.7262,41.5183,41.679,7663.0
2021-03-30 11:45:00,44.09,44.2,44.09,44.16,7834.0,41.6695,41.7735,41.6695,41.7357,7834.0
2021-03-30 11:50:00,44.16,44.16,44.11,44.16,7464.0,41.7357,41.7357,41.6884,41.7357,7464.0
2021-03-30 11:55:00,44.16,44.16,44.1,44.13,8699.0,41.7357,41.7357,41.679,41.7073,8699.0
2021-03-30 12:00:00,44.12,44.15,43.7,44.01,35805.0,41.6979,41.7262,41.3009,41.5939,35805.0
2021-03-30 12:05:00,43.96,44.06,43.91,44.02,10601.0,41.5467,41.6412,41.4994,41.6034,10601.0
2021-03-30 12:10:00,44.01,44.04,43.95,44.01,15341.0,41.5939,41.6223,41.5372,41.5939,15341.0
2021-03-30 12:15:00,44.02,44.02,43.95,43.97,7180.0,41.6034,41.6034,41.5372,41.5561,7180.0
2021-03-30 12:20:00,43.97,43.97,43.87,43.88,10031.0,41.5561,41.5561,41.4616,41.471,10031.0
2021-03-30 12:25:00,43.87,43.93,43.87,43.91,6055.0,41.4616,41.5183,41.4616,41.4994,6055.0
2021-03-30 12:30:00,43.89,43.96,43.85,43.91,5789.0,41.4805,41.5467,41.4427,41.4994,5789.0
2021-03-30 12:35:00,43.89,43.97,43.89,43.97,3747.0,41.4805,41.5561,41.4805,41.5561,3747.0
2021-03-30 12:40:00,43.99,43.99,43.92,43.93,3493.0,41.575,41.575,41.5089,41.5183,3493.0
2021-03-30 12:45:00,43.94,43.94,43.88,43.91,3566.0,41.5278,41.5278,41.471,41.4994,3566.0
2021-03-30 12:50:00,43.9,43.93,43.88,43.92,3790.0,41.4899,41.5183,41.471,41.5089,3790.0
2021-03-30 12:55:00,43.93,44.03,43.91,44.01,8999.0,41.5183,41.6128,41.4994,41.5939,8999.0
2021-03-30 13:00:00,44.01,44.03,43.97,44.0,4045.0,41.5939,41.6128,41.5561,41.5845,4045.0
2021-03-30 13:05:00,44.0,44.0,43.91,43.95,3636.0,41.5845,41.5845,41.4994,41.5372,3636.0
2021-03-30 13:10:00,43.95,43.98,43.94,43.98,7073.0,41.5372,41.5656,41.5278,41.5656,7073.0
2021-03-30 13:15:00,43.97,43.97,43.95,43.97,5124.0,41.5561,41.5561,41.5372,41.5561,5124.0
2021-03-30 13:20:00,43.95,43.95,43.87,43.9,5232.0,41.5372,41.5372,41.4616,41.4899,5232.0
2021-03-30 13:25:00,43.9,43.95,43.9,43.92,4029.0,41.4899,41.5372,41.4899,41.5089,4029.0
2021-03-30 13:30:00,43.92,43.94,43.86,43.86,3210.0,41.5089,41.5278,41.4521,41.4521,3210.0
2021-03-30 13:35:00,43.87,43.87,43.82,43.84,5971.0,41.4616,41.4616,41.4143,41.4332,5971.0
2021-03-30 13:40:00,43.83,43.83,43.79,43.81,5602.0,41.4238,41.4238,41.386,41.4049,5602.0
2021-03-30 13:45:00,43.8,43.84,43.79,43.81,4691.0,41.3954,41.4332,41.386,41.4049,4691.0
2021-03-30 13:50:00,43.82,43.87,43.82,43.85,5737.0,41.4143,41.4616,41.4143,41.4427,5737.0
2021-03-30 13:55:00,43.86,43.86,43.76,43.76,6449.0,41.4521,41.4521,41.3576,41.3576,6449.0
2021-03-30 14:00:00,43.75,43.78,43.72,43.77,8487.0,41.3482,41.3765,41.3198,41.3671,8487.0
2021-03-30 14:05:00,43.77,43.83,43.75,43.82,23304.0,41.3671,41.4238,41.3482,41.4143,23304.0
2021-03-30 14:10:00,43.82,43.82,43.77,43.77,19478.0,41.4143,41.4143,41.3671,41.3671,19478.0
2021-03-30 14:15:00,43.77,43.83,43.76,43.82,4745.0,41.3671,41.4238,41.3576,41.4143,4745.0
2021-03-30 14:20:00,43.81,43.82,43.73,43.74,7972.0,41.4049,41.4143,41.3293,41.3387,7972.0
2021-03-30 14:25:00,43.74,43.76,43.7,43.7,7168.0,41.3387,41.3576,41.3009,41.3009,7168.0
2021-03-30 14:30:00,43.69,43.73,43.47,43.47,83161.0,41.2915,41.3293,41.0836,41.0836,83161.0
2021-03-30 14:35:00,43.47,43.53,43.24,43.53,129459.0,41.0836,41.1403,40.8662,41.1403,129459.0
2021-03-30 14:40:00,43.52,43.56,43.46,43.46,13043.0,41.1308,41.1686,41.0741,41.0741,13043.0
2021-03-30 14:45:00,43.47,43.49,43.4,43.4,9487.0,41.0836,41.1025,41.0174,41.0174,9487.0
2021-03-30 14:50:00,43.4,43.44,43.37,43.38,9167.0,41.0174,41.0552,40.989,40.9985,9167.0
2021-03-30 14:55:00,43.38,43.42,43.34,43.34,12456.0,40.9985,41.0363,40.9607,40.9607,12456.0
2021-03-30 15:00:00,43.34,43.39,43.34,43.34,8937.0,40.9607,41.0079,40.9607,40.9607,8937.0
2021-03-30 15:05:00,43.34,43.34,43.3,43.33,13931.0,40.9607,40.9607,40.9229,40.9512,13931.0
2021-03-30 15:10:00,43.33,43.38,43.33,43.38,10599.0,40.9512,40.9985,40.9512,40.9985,10599.0
2021-03-30 15:15:00,43.39,43.49,43.39,43.49,11258.0,41.0079,41.1025,41.0079,41.1025,11258.0
2021-03-30 15:20:00,43.48,43.49,43.43,43.45,13243.0,41.093,41.1025,41.0458,41.0647,13243.0
2021-03-30 15:25:00,43.44,43.46,43.44,43.44,10693.0,41.0552,41.0741,41.0552,41.0552,10693.0
2021-03-30 15:30:00,43.45,43.49,43.44,43.44,17239.0,41.0647,41.1025,41.0552,41.0552,17239.0
2021-03-30 15:35:00,43.44,43.5,43.44,43.5,13066.0,41.0552,41.1119,41.0552,41.1119,13066.0
2021-03-30 15:40:00,43.5,43.57,43.49,43.56,21020.0,41.1119,41.1781,41.1025,41.1686,21020.0
2021-03-30 15:45:00,43.57,43.6,43.56,43.58,35698.0,41.1781,41.2064,41.1686,41.1875,35698.0
2021-03-30 15:50:00,43.57,43.59,43.51,43.53,41423.0,41.1781,41.197,41.1214,41.1403,41423.0
2021-03-30 15:55:00,43.53,43.65,43.49,43.51,156390.0,41.1403,41.2537,41.1025,41.1214,156390.0
2021-03-31 09:30:00,43.74,43.92,43.7,43.85,55075.0,41.3387,41.5089,41.3009,41.4427,55075.0
2021-03-31 09:35:00,43.89,44.07,43.82,43.97,17103.0,41.4805,41.6506,41.4143,41.5561,17103.0
2021-03-31 09:40:00,43.98,44.08,43.94,44.05,13885.0,41.5656,41.6601,41.5278,41.6317,13885.0
2021-03-31 09:45:00,44.03,44.22,44.02,44.22,12814.0,41.6128,41.7924,41.6034,41.7924,12814.0
2021-03-31 09:50:00,44.24,44.41,44.24,44.38,10009.0,41.8113,41.9719,41.8113,41.9436,10009.0
2021-03-31 09:55:00,44.37,44.48,44.33,44.35,12926.0,41.9341,42.0381,41.8963,41.9152,12926.0
2021-03-31 10:00:00,44.4,44.43,44.33,44.36,19241.0,41.9625,41.9909,41.8963,41.9247,19241.0
2021-03-31 10:05:00,44.36,44.5,44.36,44.5,20013.0,41.9247,42.057,41.9247,42.057,20013.0
2021-03-31 10:10:00,44.51,44.61,44.5,44.57,18130.0,42.0665,42.161,42.057,42.1232,18130.0
2021-03-31 10:15:00,44.57,44.63,44.47,44.62,10237.0,42.1232,42.1799,42.0287,42.1704,10237.0
2021-03-31 10:20:00,44.63,44.68,44.56,44.56,9641.0,42.1799,42.2271,42.1137,42.1137,9641.0
2021-03-31 10:25:00,44.58,44.58,44.52,44.52,5300.0,42.1326,42.1326,42.0759,42.0759,5300.0
2021-03-31 10:30:00,44.54,44.55,44.48,44.48,3546.0,42.0948,42.1043,42.0381,42.0381,3546.0
2021-03-31 10:35:00,44.46,44.59,44.46,44.57,6844.0,42.0192,42.1421,42.0192,42.1232,6844.0
2021-03-31 10:40:00,44.59,44.63,44.5,44.54,7343.0,42.1421,42.1799,42.057,42.0948,7343.0
2021-03-31 10:45:00,44.54,44.77,44.54,44.77,17267.0,42.0948,42.3122,42.0948,42.3122,17267.0
2021-03-31 10:50:00,44.79,44.87,44.73,44.8,11542.0,42.3311,42.4067,42.2744,42.3405,11542.0
2021-03-31 10:55:00,44.82,44.89,44.79,44.83,10520.0,42.3594,42.4256,42.3311,42.3689,10520.0
2021-03-31 11:00:00,44.83,44.89,44.72,44.76,9854.0,42.3689,42.4256,42.2649,42.3027,9854.0
2021-03-31 11:05:00,44.77,44.81,44.69,44.78,7619.0,42.3122,42.35,42.2366,42.3216,7619.0
2021-03-31 11:10:00,44.8,44.9,44.79,44.88,10568.0,42.3405,42.435,42.3311,42.4161,10568.0
2021-03-31 11:15:00,44.88,44.93,44.85,44.92,4560.0,42.4161,42.4634,42.3878,42.454,4560.0
2021-03-31 11:20:00,44.93,45.02,44.9,45.01,4314.0,42.4634,42.5485,42.435,42.539,4314.0
2021-03-31 11:25:00,45.0,45.02,44.93,44.98,6026.0,42.5296,42.5485,42.4634,42.5107,6026.0
2021-03-31 11:30:00,44.98,45.0,44.87,44.87,3677.0,42.5107,42.5296,42.4067,42.4067,3677.0
2021-03-31 11:35:00,44.85,44.91,44.83,44.91,6122.0,42.3878,42.4445,42.3689,42.4445,6122.0
2021-03-31 11:40:00,44.91,44.96,44.88,44.95,10865.0,42.4445,42.4918,42.4161,42.4823,10865.0
2021-03-31 11:45:00,44.96,45.02,44.89,45.01,8209.0,42.4918,42.5485,42.4256,42.539,8209.0
2021-03-31 11:50:00,45.0,45.09,45.0,45.09,6010.0,42.5296,42.6146,42.5296,42.6146,6010.0
2021-03-31 11:55:00,45.09,45.1,44.99,45.09,19699.0,42.6146,42.6241,42.5201,42.6146,19699.0
2021-03-31 12:00:00,45.12,45.15,45.07,45.09,10791.0,42.643,42.6713,42.5957,42.6146,10791.0
2021-03-31 12:05:00,45.12,45.22,45.09,45.21,24641.0,42.643,42.7375,42.6146,42.728,24641.0
2021-03-31 12:10:00,45.23,45.31,45.22,45.27,10083.0,42.7469,42.8225,42.7375,42.7847,10083.0
2021-03-31 12:15:00,45.28,45.33,45.28,45.31,10827.0,42.7942,42.8414,42.7942,42.8225,10827.0
2021-03-31 12:20:00,45.31,45.35,45.28,45.34,9553.0,42.8225,42.8603,42.7942,42.8509,9553.0
2021-03-31 12:25:00,45.34,45.42,45.32,45.32,11950.0,42.8509,42.9265,42.832,42.832,11950.0
2021-03-31 12:30:00,45.33,45.4,45.33,45.35,5945.0,42.8414,42.9076,42.8414,42.8603,5945.0
2021-03-31 12:35:00,45.35,45.36,45.25,45.26,8100.0,42.8603,42.8698,42.7658,42.7753,8100.0
2021-03-31 12:40:00,45.27,45.34,45.26,45.34,4057.0,42.7847,42.8509,42.7753,42.8509,4057.0
2021-03-31 12:45:00,45.36,45.41,45.36,45.39,1300.0,42.8698,42.9171,42.8698,42.8981,1300.0
2021-03-31 12:50:00,45.38,45.43,45.37,45.39,3714.0,42.8887,42.936,42.8792,42.8981,3714.0
2021-03-31 12:55:00,45.39,45.44,45.39,45.42,3249.0,42.8981,42.9454,42.8981,42.9265,3249.0
2021-03-31 13:00:00,45.42,45.47,45.38,45.38,9693.0,42.9265,42.9738,42.8887,42.8887,9693.0
2021-03-31 13:05:00,45.38,45.38,45.27,45.35,15612.0,42.8887,42.8887,42.7847,42.8603,15612.0
2021-03-31 13:10:00,45.36,45.4,45.31,45.33,8219.0,42.8698,42.9076,42.8225,42.8414,8219.0
2021-03-31 13:15:00,45.33,45.39,45.31,45.31,3993.0,42.8414,42.8981,42.8225,42.8225,3993.0
2021-03-31 13:20:00,45.31,45.32,45.24,45.32,7993.0,42.8225,42.832,42.7564,42.832,7993.0
2021-03-31 13:25:00,45.31,45.35,45.27,45.29,8040.0,42.8225,42.8603,42.7847,42.8036,8040.0
2021-03-31 13:30:00,45.3,45.33,45.28,45.29,14634.0,42.8131,42.8414,42.7942,42.8036,14634.0
2021-03-31 13:35:00,45.29,45.32,45.22,45.22,14750.0,42.8036,42.832,42.7375,42.7375,14750.0
2021-03-31 13:40:00,45.21,45.22,45.17,45.2,11028.0,42.728,42.7375,42.6902,42.7186,11028.0
2021-03-31 13:45:00,45.21,45.21,45.18,45.19,3474.0,42.728,42.728,42.6997,42.7091,3474.0
2021-03-31 13:50:00,45.19,45.24,45.18,45.2,6131.0,42.7091,42.7564,42.6997,42.7186,6131.0
2021-03-31 13:55:00,45.19,45.25,45.17,45.17,3502.0,42.7091,42.7658,42.6902,42.6902,3502.0
2021-03-31 14:00:00,45.18,45.22,45.15,45.17,4382.0,42.6997,42.7375,42.6713,42.6902,4382.0
2021-03-31 14:05:00,45.17,45.18,45.11,45.13,3712.0,42.6902,42.6997,42.6335,42.6524,3712.0
2021-03-31 14:10:00,45.15,45.19,45.13,45.13,7564.0,42.6713,42.7091,42.6524,42.6524,7564.0
2021-03-31 14:15:00,45.14,45.14,45.1,45.12,7186.0,42.6619,42.6619,42.6241,42.643,7186.0
2021-03-31 14:20:00,45.13,45.16,45.13,45.14,3258.0,42.6524,42.6808,42.6524,42.6619,3258.0
2021-03-31 14:25:00,45.16,45.23,45.14,45.23,5586.0,42.6808,42.7469,42.6619,42.7469,5586.0
2021-03-31 14:30:00,45.23,45.23,45.16,45.16,15570.0,42.7469,42.7469,42.6808,42.6808,15570.0
2021-03-31 14:35:00,45.16,45.16,45.09,45.11,5710.0,42.6808,42.6808,42.6146,42.6335,5710.0
2021-03-31 14:40:00,45.12,45.13,45.05,45.09,11288.0,42.643,42.6524,42.5768,42.6146,11288.0
2021-03-31 14:45:00,45.1,45.1,45.03,45.05,5405.0,42.6241,42.6241,42.5579,42.5768,5405.0
2021-03-31 14:50:00,45.05,45.06,45.03,45.05,3844.0,42.5768,42.5863,42.5579,42.5768,3844.0
2021-03-31 14:55:00,45.05,45.11,45.05,45.06,4499.0,42.5768,42.6335,42.5768,42.5863,4499.0
2021-03-31 15:00:00,45.07,45.25,45.07,45.24,9186.0,42.5957,42.7658,42.5957,42.7564,9186.0
2021-03-31 15:05:00,45.24,45.29,45.22,45.29,13059.0,42.7564,42.8036,42.7375,42.8036,13059.0
2021-03-31 15:10:00,45.29,45.35,45.29,45.31,13513.0,42.8036,42.8603,42.8036,42.8225,13513.0
2021-03-31 15:15:00,45.32,45.33,45.28,45.29,11807.0,42.832,42.8414,42.7942,42.8036,11807.0
2021-03-31 15:20:00,45.29,45.34,45.29,45.3,12994.0,42.8036,42.8509,42.8036,42.8131,12994.0
2021-03-31 15:25:00,45.3,45.3,45.27,45.28,17253.0,42.8131,42.8131,42.7847,42.7942,17253.0
2021-03-31 15:30:00,45.29,45.3,45.08,45.09,18913.0,42.8036,42.8131,42.6052,42.6146,18913.0
2021-03-31 15:35:00,45.09,45.14,45.08,45.13,13231.0,42.6146,42.6619,42.6052,42.6524,13231.0
2021-03-31 15:40:00,45.13,45.13,45.03,45.03,19030.0,42.6524,42.6524,42.5579,42.5579,19030.0
2021-03-31 15:45:00,45.02,45.02,44.94,44.97,28411.0,42.5485,42.5485,42.4729,42.5012,28411.0
2021-03-31 15:50:00,44.97,45.07,44.92,45.01,55150.0,42.5012,42.5957,42.454,42.539,55150.0
2021-03-31 15:55:00,45.01,45.15,44.83,45.01,352881.0,42.539,42.6713,42.3689,42.539,352881.0
2021-04-01 09:30:00,45.81,46.01,45.68,45.85,55784.0,43.2951,43.4841,43.1722,43.3329,55784.0
2021-04-01 09:35:00,45.77,45.92,45.74,45.92,17758.0,43.2573,43.3991,43.2289,43.3991,17758.0
2021-04-01 09:40:00,45.92,46.06,45.92,45.93,14864.0,43.3991,43.5314,43.3991,43.4085,14864.0
2021-04-01 09:45:00,45.94,46.03,45.9,45.93,7450.0,43.418,43.503,43.3802,43.4085,7450.0
2021-04-01 09:50:00,45.95,46.13,45.94,46.12,7267.0,43.4274,43.5975,43.418,43.5881,7267.0
2021-04-01 09:55:00,46.1,46.13,46.0,46.02,4010.0,43.5692,43.5975,43.4747,43.4936,4010.0
2021-04-01 10:00:00,46.02,46.1,45.96,46.0,10343.0,43.4936,43.5692,43.4369,43.4747,10343.0
2021-04-01 10:05:00,46.02,46.02,45.87,45.93,6097.0,43.4936,43.4936,43.3518,43.4085,6097.0
2021-04-01 10:10:00,45.89,45.98,45.88,45.97,9972.0,43.3707,43.4558,43.3612,43.4463,9972.0
2021-04-01 10:15:00,45.95,46.04,45.95,45.97,8080.0,43.4274,43.5125,43.4274,43.4463,8080.0
2021-04-01 10:20:00,45.94,45.94,45.87,45.93,1523.0,43.418,43.418,43.3518,43.4085,1523.0
2021-04-01 10:25:00,45.94,46.15,45.94,46.15,7512.0,43.418,43.6164,43.418,43.6164,7512.0
2021-04-01 10:30:00,46.17,46.26,46.17,46.26,7701.0,43.6353,43.7204,43.6353,43.7204,7701.0
2021-04-01 10:35:00,46.26,46.34,46.16,46.18,10801.0,43.7204,43.796,43.6259,43.6448,10801.0
2021-04-01 10:40:00,46.16,46.35,46.15,46.29,6577.0,43.6259,43.8054,43.6164,43.7487,6577.0
2021-04-01 10:45:00,46.31,46.39,46.27,46.34,24257.0,43.7676,43.8433,43.7298,43.796,24257.0
2021-04-01 10:50:00,46.34,46.42,46.34,46.41,14464.0,43.796,43.8716,43.796,43.8622,14464.0
2021-04-01 10:55:00,46.41,46.48,46.38,46.38,10234.0,43.8622,43.9283,43.8338,43.8338,10234.0
2021-04-01 11:00:00,46.34,46.42,46.3,46.42,9425.0,43.796,43.8716,43.7582,43.8716,9425.0
2021-04-01 11:05:00,46.44,46.44,46.35,46.38,8511.0,43.8905,43.8905,43.8054,43.8338,8511.0
2021-04-01 11:10:00,46.38,46.45,46.38,46.42,6223.0,43.8338,43.9,43.8338,43.8716,6223.0
2021-04-01 11:15:00,46.44,46.46,46.38,46.38,7767.0,43.8905,43.9094,43.8338,43.8338,7767.0
2021-04-01 11:20:00,46.37,46.46,46.36,46.4,4730.0,43.8243,43.9094,43.8149,43.8527,4730.0
2021-04-01 11:25:00,46.4,46.42,46.27,46.27,4377.0,43.8527,43.8716,43.7298,43.7298,4377.0
2021-04-01 11:30:00,46.28,46.37,46.28,46.32,7070.0,43.7393,43.8243,43.7393,43.7771,7070.0
2021-04-01 11:35:00,46.33,46.38,46.28,46.29,7761.0,43.7865,43.8338,43.7393,43.7487,7761.0
2021-04-01 11:40:00,46.32,46.32,46.25,46.31,5141.0,43.7771,43.7771,43.7109,43.7676,5141.0
2021-04-01 11:45:00,46.31,46.35,46.28,46.28,4191.0,43.7676,43.8054,43.7393,43.7393,4191.0
2021-04-01 11:50:00,46.28,46.33,46.27,46.29,4216.0,43.7393,43.7865,43.7298,43.7487,4216.0
2021-04-01 11:55:00,46.29,46.29,46.21,46.24,7752.0,43.7487,43.7487,43.6731,43.7015,7752.0
2021-04-01 12:00:00,46.23,46.26,46.21,46.23,7088.0,43.692,43.7204,43.6731,43.692,7088.0
2021-04-01 12:05:00,46.24,46.27,46.23,46.23,5172.0,43.7015,43.7298,43.692,43.692,5172.0
2021-04-01 12:10:00,46.23,46.32,46.21,46.3,7399.0,43.692,43.7771,43.6731,43.7582,7399.0
2021-04-01 12:15:00,46.29,46.35,46.27,46.35,4819.0,43.7487,43.8054,43.7298,43.8054,4819.0
2021-04-01 12:20:00,46.35,46.38,46.34,46.35,8001.0,43.8054,43.8338,43.796,43.8054,8001.0
2021-04-01 12:25:00,46.36,46.37,46.35,46.36,6103.0,43.8149,43.8243,43.8054,43.8149,6103.0
2021-04-01 12:30:00,46.37,46.38,46.35,46.37,3736.0,43.8243,43.8338,43.8054,43.8243,3736.0
2021-04-01 12:35:00,46.38,46.4,46.38,46.4,6026.0,43.8338,43.8527,43.8338,43.8527,6026.0
2021-04-01 12:40:00,46.4,46.4,46.38,46.4,5265.0,43.8527,43.8527,43.8338,43.8527,5265.0
2021-04-01 12:45:00,46.39,46.39,46.33,46.33,4130.0,43.8433,43.8433,43.7865,43.7865,4130.0
2021-04-01 12:50:00,46.32,46.35,46.31,46.32,2825.0,43.7771,43.8054,43.7676,43.7771,2825.0
2021-04-01 12:55:00,46.32,46.39,46.32,46.39,3264.0,43.7771,43.8433,43.7771,43.8433,3264.0
2021-04-01 13:00:00,46.38,46.4,46.36,46.4,3336.0,43.8338,43.8527,43.8149,43.8527,3336.0
2021-04-01 13:05:00,46.4,46.41,46.38,46.41,5967.0,43.8527,43.8622,43.8338,43.8622,5967.0
2021-04-01 13:10:00,46.41,46.47,46.41,46.47,6293.0,43.8622,43.9189,43.8622,43.9189,6293.0
2021-04-01 13:15:00,46.47,46.52,46.47,46.51,9691.0,43.9189,43.9661,43.9189,43.9567,9691.0
2021-04-01 13:20:00,46.52,46.62,46.52,46.6,5588.0,43.9661,44.0606,43.9661,44.0417,5588.0
2021-04-01 13:25:00,46.61,46.62,46.56,46.61,6937.0,44.0512,44.0606,44.0039,44.0512,6937.0
2021-04-01 13:30:00,46.6,46.67,46.6,46.67,7931.0,44.0417,44.1079,44.0417,44.1079,7931.0
2021-04-01 13:35:00,46.67,46.69,46.63,46.67,5395.0,44.1079,44.1268,44.0701,44.1079,5395.0
2021-04-01 13:40:00,46.67,46.72,46.65,46.72,7342.0,44.1079,44.1551,44.089,44.1551,7342.0
2021-04-01 13:45:00,46.73,46.75,46.68,46.69,7562.0,44.1646,44.1835,44.1173,44.1268,7562.0
2021-04-01 13:50:00,46.68,46.68,46.57,46.59,12510.0,44.1173,44.1173,44.0134,44.0323,12510.0
2021-04-01 13:55:00,46.6,46.64,46.6,46.64,5236.0,44.0417,44.0795,44.0417,44.0795,5236.0
2021-04-01 14:00:00,46.64,46.68,46.63,46.65,2860.0,44.0795,44.1173,44.0701,44.089,2860.0
2021-04-01 14:05:00,46.66,46.71,46.66,46.69,5905.0,44.0984,44.1457,44.0984,44.1268,5905.0
2021-04-01 14:10:00,46.69,46.75,46.69,46.71,6160.0,44.1268,44.1835,44.1268,44.1457,6160.0
2021-04-01 14:15:00,46.69,46.71,46.65,46.67,3934.0,44.1268,44.1457,44.089,44.1079,3934.0
2021-04-01 14:20:00,46.69,46.72,46.67,46.7,5324.0,44.1268,44.1551,44.1079,44.1362,5324.0
2021-04-01 14:25:00,46.71,46.72,46.69,46.72,2391.0,44.1457,44.1551,44.1268,44.1551,2391.0
2021-04-01 14:30:00,46.71,46.75,46.7,46.72,7238.0,44.1457,44.1835,44.1362,44.1551,7238.0
2021-04-01 14:35:00,46.72,46.72,46.61,46.61,5868.0,44.1551,44.1551,44.0512,44.0512,5868.0
2021-04-01 14:40:00,46.61,46.61,46.57,46.6,2359.0,44.0512,44.0512,44.0134,44.0417,2359.0
2021-04-01 14:45:00,46.61,46.63,46.58,46.6,7063.0,44.0512,44.0701,44.0228,44.0417,7063.0
2021-04-01 14:50:00,46.61,46.61,46.55,46.59,5572.0,44.0512,44.0512,43.9945,44.0323,5572.0
2021-04-01 14:55:00,46.59,46.61,46.52,46.55,6279.0,44.0323,44.0512,43.9661,43.9945,6279.0
2021-04-01 15:00:00,46.55,46.59,46.51,46.59,11379.0,43.9945,44.0323,43.9567,44.0323,11379.0
2021-04-01 15:05:00,46.58,46.62,46.58,46.61,8560.0,44.0228,44.0606,44.0228,44.0512,8560.0
2021-04-01 15:10:00,46.6,46.61,46.56,46.61,6436.0,44.0417,44.0512,44.0039,44.0512,6436.0
2021-04-01 15:15:00,46.61,46.61,46.56,46.6,12033.0,44.0512,44.0512,44.0039,44.0417,12033.0
2021-04-01 15:20:00,46.6,46.61,46.56,46.58,10290.0,44.0417,44.0512,44.0039,44.0228,10290.0
2021-04-01 15:25:00,46.6,46.6,46.55,46.58,14636.0,44.0417,44.0417,43.9945,44.0228,14636.0
2021-04-01 15:30:00,46.59,46.69,46.59,46.68,34285.0,44.0323,44.1268,44.0323,44.1173,34285.0
2021-04-01 15:35:00,46.68,46.71,46.67,46.7,33079.0,44.1173,44.1457,44.1079,44.1362,33079.0
2021-04-01 15:40:00,46.69,46.71,46.69,46.69,11934.0,44.1268,44.1457,44.1268,44.1268,11934.0
2021-04-01 15:45:00,46.69,46.69,46.6,46.63,34744.0,44.1268,44.1268,44.0417,44.0701,34744.0
2021-04-01 15:50:00,46.63,46.67,46.62,46.65,25891.0,44.0701,44.1079,44.0606,44.089,25891.0
2021-04-01 15:55:00,46.65,46.76,46.63,46.75,148314.0,44.089,44.1929,44.0701,44.1835,148314.0
2021-04-05 09:30:00,46.82,46.82,46.45,46.52,72094.0,44.2496,44.2496,43.9,43.9661,72094.0
2021-04-05 09:35:00,46.47,46.53,46.38,46.39,10572.0,43.9189,43.9756,43.8338,43.8433,10572.0
2021-04-05 09:40:00,46.41,46.69,46.4,46.62,7813.0,43.8622,44.1268,43.8527,44.0606,7813.0
2021-04-05 09:45:00,46.65,46.82,46.64,46.75,5222.0,44.089,44.2496,44.0795,44.1835,5222.0
2021-04-05 09:50:00,46.74,46.76,46.65,46.74,3762.0,44.174,44.1929,44.089,44.174,3762.0
2021-04-05 09:55:00,46.74,46.96,46.73,46.96,9513.0,44.174,44.382,44.1646,44.382,9513.0
2021-04-05 10:00:00,46.92,47.21,46.92,47.21,12668.0,44.3442,44.6182,44.3442,44.6182,12668.0
2021-04-05 10:05:00,47.2,47.23,47.12,47.15,6681.0,44.6088,44.6371,44.5332,44.5615,6681.0
2021-04-05 10:10:00,47.18,47.23,47.16,47.17,11702.0,44.5899,44.6371,44.571,44.5804,11702.0
2021-04-05 10:15:00,47.17,47.23,47.11,47.22,7517.0,44.5804,44.6371,44.5237,44.6277,7517.0
2021-04-05 10:20:00,47.24,47.24,47.19,47.21,4936.0,44.6466,44.6466,44.5993,44.6182,4936.0
2021-04-05 10:25:00,47.25,47.29,47.21,47.26,5602.0,44.656,44.6938,44.6182,44.6655,5602.0
2021-04-05 10:30:00,47.23,47.29,47.22,47.25,2945.0,44.6371,44.6938,44.6277,44.656,2945.0
2021-04-05 10:35:00,47.26,47.28,47.12,47.13,4616.0,44.6655,44.6844,44.5332,44.5426,4616.0
2021-04-05 10:40:00,47.14,47.14,46.95,47.03,9855.0,44.5521,44.5521,44.3725,44.4481,9855.0
2021-04-05 10:45:00,47.03,47.05,46.94,46.95,3139.0,44.4481,44.467,44.3631,44.3725,3139.0
2021-04-05 10:50:00,46.94,47.04,46.89,47.02,16985.0,44.3631,44.4576,44.3158,44.4387,16985.0
2021-04-05 10:55:00,46.99,47.07,46.99,47.07,5510.0,44.4103,44.4859,44.4103,44.4859,5510.0
2021-04-05 11:00:00,47.1,47.1,46.9,46.9,3702.0,44.5143,44.5143,44.3253,44.3253,3702.0
2021-04-05 11:05:00,46.89,46.89,46.78,46.81,3671.0,44.3158,44.3158,44.2118,44.2402,3671.0
2021-04-05 11:10:00,46.83,46.88,46.8,46.87,8565.0,44.2591,44.3063,44.2307,44.2969,8565.0
2021-04-05 11:15:00,46.86,47.15,46.85,47.15,13842.0,44.2874,44.5615,44.278,44.5615,13842.0
2021-04-05 11:20:00,47.15,47.23,47.13,47.15,7880.0,44.5615,44.6371,44.5426,44.5615,7880.0
2021-04-05 11:25:00,47.19,47.23,47.19,47.21,6367.0,44.5993,44.6371,44.5993,44.6182,6367.0
2021-04-05 11:30:00,47.16,47.18,47.08,47.08,1999.0,44.571,44.5899,44.4954,44.4954,1999.0
2021-04-05 11:35:00,47.1,47.1,47.06,47.06,700.0,44.5143,44.5143,44.4765,44.4765,700.0
2021-04-05 11:40:00,47.01,47.1,47.01,47.1,3609.0,44.4292,44.5143,44.4292,44.5143,3609.0
2021-04-05 11:45:00,47.08,47.19,47.08,47.19,2173.0,44.4954,44.5993,44.4954,44.5993,2173.0
2021-04-05 11:50:00,47.19,47.19,47.17,47.17,2215.0,44.5993,44.5993,44.5804,44.5804,2215.0
2021-04-05 11:55:00,47.05,47.1,47.03,47.03,1978.0,44.467,44.5143,44.4481,44.4481,1978.0
2021-04-05 12:00:00,47.02,47.08,46.99,47.02,5611.0,44.4387,44.4954,44.4103,44.4387,5611.0
2021-04-05 12:05:00,46.98,46.98,46.92,46.94,2109.0,44.4009,44.4009,44.3442,44.3631,2109.0
2021-04-05 12:10:00,46.9,46.9,46.85,46.89,7785.0,44.3253,44.3253,44.278,44.3158,7785.0
2021-04-05 12:15:00,46.88,46.89,46.87,46.89,5259.0,44.3063,44.3158,44.2969,44.3158,5259.0
2021-04-05 12:20:00,46.89,46.89,46.83,46.83,1616.0,44.3158,44.3158,44.2591,44.2591,1616.0
2021-04-05 12:25:00,46.79,46.81,46.76,46.81,3828.0,44.2213,44.2402,44.1929,44.2402,3828.0
2021-04-05 12:30:00,46.8,46.87,46.8,46.87,3788.0,44.2307,44.2969,44.2307,44.2969,3788.0
2021-04-05 12:35:00,46.88,46.93,46.85,46.86,3468.0,44.3063,44.3536,44.278,44.2874,3468.0
2021-04-05 12:40:00,46.86,46.86,46.78,46.78,2200.0,44.2874,44.2874,44.2118,44.2118,2200.0
2021-04-05 12:45:00,46.77,46.81,46.75,46.8,4312.0,44.2024,44.2402,44.1835,44.2307,4312.0
2021-04-05 12:50:00,46.77,46.79,46.77,46.78,1145.0,44.2024,44.2213,44.2024,44.2118,1145.0
2021-04-05 12:55:00,46.77,46.77,46.69,46.69,4539.0,44.2024,44.2024,44.1268,44.1268,4539.0
2021-04-05 13:00:00,46.69,46.7,46.65,46.65,1508.0,44.1268,44.1362,44.089,44.089,1508.0
2021-04-05 13:05:00,46.65,46.76,46.63,46.76,4600.0,44.089,44.1929,44.0701,44.1929,4600.0
2021-04-05 13:10:00,46.77,46.83,46.76,46.8,3060.0,44.2024,44.2591,44.1929,44.2307,3060.0
2021-04-05 13:15:00,46.8,46.81,46.78,46.8,5938.0,44.2307,44.2402,44.2118,44.2307,5938.0
2021-04-05 13:20:00,46.78,46.78,46.74,46.75,4222.0,44.2118,44.2118,44.174,44.1835,4222.0
2021-04-05 13:25:00,46.76,46.78,46.76,46.78,2300.0,44.1929,44.2118,44.1929,44.2118,2300.0
2021-04-05 13:30:00,46.77,46.77,46.73,46.76,6322.0,44.2024,44.2024,44.1646,44.1929,6322.0
2021-04-05 13:35:00,46.76,46.76,46.7,46.71,4601.0,44.1929,44.1929,44.1362,44.1457,4601.0
2021-04-05 13:40:00,46.72,46.73,46.7,46.7,3000.0,44.1551,44.1646,44.1362,44.1362,3000.0
2021-04-05 13:45:00,46.7,46.74,46.68,46.72,6327.0,44.1362,44.174,44.1173,44.1551,6327.0
2021-04-05 13:50:00,46.72,46.74,46.69,46.69,1500.0,44.1551,44.174,44.1268,44.1268,1500.0
2021-04-05 13:55:00,46.7,46.72,46.64,46.64,4644.0,44.1362,44.1551,44.0795,44.0795,4644.0
2021-04-05 14:00:00,46.64,46.68,46.62,46.67,1800.0,44.0795,44.1173,44.0606,44.1079,1800.0
2021-04-05 14:05:00,46.68,46.7,46.66,46.7,700.0,44.1173,44.1362,44.0984,44.1362,700.0
2021-04-05 14:10:00,46.68,46.69,46.66,46.69,1600.0,44.1173,44.1268,44.0984,44.1268,1600.0
2021-04-05 14:15:00,46.7,46.7,46.65,46.65,600.0,44.1362,44.1362,44.089,44.089,600.0
2021-04-05 14:20:00,46.64,46.64,46.58,46.62,1600.0,44.0795,44.0795,44.0228,44.0606,1600.0
2021-04-05 14:25:00,46.63,46.65,46.61,46.65,700.0,44.0701,44.089,44.0512,44.089,700.0
2021-04-05 14:30:00,46.66,46.74,46.66,46.74,2300.0,44.0984,44.174,44.0984,44.174,2300.0
2021-04-05 14:35:00,46.72,46.72,46.62,46.62,4132.0,44.1551,44.1551,44.0606,44.0606,4132.0
2021-04-05 14:40:00,46.59,46.61,46.54,46.58,7345.0,44.0323,44.0512,43.985,44.0228,7345.0
2021-04-05 14:45:00,46.58,46.6,46.57,46.57,2031.0,44.0228,44.0417,44.0134,44.0134,2031.0
2021-04-05 14:50:00,46.57,46.57,46.5,46.52,6619.0,44.0134,44.0134,43.9472,43.9661,6619.0
2021-04-05 14:55:00,46.5,46.51,46.48,46.51,2111.0,43.9472,43.9567,43.9283,43.9567,2111.0
2021-04-05 15:00:00,46.51,46.58,46.5,46.51,5901.0,43.9567,44.0228,43.9472,43.9567,5901.0
2021-04-05 15:05:00,46.51,46.53,46.47,46.53,7856.0,43.9567,43.9756,43.9189,43.9756,7856.0
2021-04-05 15:10:00,46.52,46.54,46.51,46.51,3678.0,43.9661,43.985,43.9567,43.9567,3678.0
2021-04-05 15:15:00,46.53,46.54,46.48,46.49,5800.0,43.9756,43.985,43.9283,43.9378,5800.0
2021-04-05 15:20:00,46.51,46.57,46.49,46.53,9381.0,43.9567,44.0134,43.9378,43.9756,9381.0
2021-04-05 15:25:00,46.54,46.56,46.5,46.56,10973.0,43.985,44.0039,43.9472,44.0039,10973.0
2021-04-05 15:30:00,46.55,46.55,46.49,46.49,10912.0,43.9945,43.9945,43.9378,43.9378,10912.0
2021-04-05 15:35:00,46.48,46.51,46.47,46.5,6198.0,43.9283,43.9567,43.9189,43.9472,6198.0
2021-04-05 15:40:00,46.51,46.53,46.48,46.53,11281.0,43.9567,43.9756,43.9283,43.9756,11281.0
2021-04-05 15:45:00,46.53,46.6,46.53,46.6,10495.0,43.9756,44.0417,43.9756,44.0417,10495.0
2021-04-05 15:50:00,46.58,46.67,46.57,46.67,11080.0,44.0228,44.1079,44.0134,44.1079,11080.0
2021-04-05 15:55:00,46.67,46.72,46.67,46.72,39054.0,44.1079,44.1551,44.1079,44.1551,39054.0
2021-04-06 09:30:00,47.11,47.44,47.1,47.44,55256.0,44.5237,44.8356,44.5143,44.8356,55256.0
2021-04-06 09:35:00,47.42,47.6,47.41,47.56,29799.0,44.8167,44.9868,44.8073,44.949,29799.0
2021-04-06 09:40:00,47.61,47.69,47.56,47.65,19407.0,44.9963,45.0719,44.949,45.0341,19407.0
2021-04-06 09:45:00,47.65,47.68,47.47,47.58,17773.0,45.0341,45.0624,44.864,44.9679,17773.0
2021-04-06 09:50:00,47.59,47.8,47.56,47.79,24489.0,44.9774,45.1758,44.949,45.1664,24489.0
2021-04-06 09:55:00,47.79,47.88,47.78,47.78,18499.0,45.1664,45.2515,45.1569,45.1569,18499.0
2021-04-06 10:00:00,47.78,47.96,47.78,47.8,27385.0,45.1569,45.3271,45.1569,45.1758,27385.0
2021-04-06 10:05:00,47.83,47.94,47.78,47.93,11681.0,45.2042,45.3082,45.1569,45.2987,11681.0
2021-04-06 10:10:00,47.94,47.94,47.75,47.76,12957.0,45.3082,45.3082,45.1286,45.138,12957.0
2021-04-06 10:15:00,47.73,47.94,47.7,47.93,10718.0,45.1097,45.3082,45.0813,45.2987,10718.0
2021-04-06 10:20:00,47.95,47.97,47.92,47.97,5004.0,45.3176,45.3365,45.2893,45.3365,5004.0
2021-04-06 10:25:00,47.94,47.98,47.79,47.81,9142.0,45.3082,45.346,45.1664,45.1853,9142.0
2021-04-06 10:30:00,47.82,48.02,47.82,48.02,12360.0,45.1947,45.3838,45.1947,45.3838,12360.0
2021-04-06 10:35:00,48.03,48.11,48.01,48.06,46950.0,45.3932,45.4688,45.3743,45.4216,46950.0
2021-04-06 10:40:00,48.07,48.12,48.06,48.06,13202.0,45.431,45.4783,45.4216,45.4216,13202.0
2021-04-06 10:45:00,48.08,48.14,48.04,48.12,10180.0,45.4405,45.4972,45.4027,45.4783,10180.0
2021-04-06 10:50:00,48.12,48.12,47.96,48.0,4992.0,45.4783,45.4783,45.3271,45.3649,4992.0
2021-04-06 10:55:00,47.99,48.06,47.97,48.05,5258.0,45.3554,45.4216,45.3365,45.4121,5258.0
2021-04-06 11:00:00,48.04,48.07,47.97,48.06,13160.0,45.4027,45.431,45.3365,45.4216,13160.0
2021-04-06 11:05:00,48.07,48.13,48.06,48.1,11489.0,45.431,45.4877,45.4216,45.4594,11489.0
2021-04-06 11:10:00,48.1,48.24,48.1,48.23,7077.0,45.4594,45.5917,45.4594,45.5822,7077.0
2021-04-06 11:15:00,48.23,48.25,48.19,48.21,8869.0,45.5822,45.6011,45.5444,45.5633,8869.0
2021-04-06 11:20:00,48.21,48.21,48.07,48.08,6673.0,45.5633,45.5633,45.431,45.4405,6673.0
2021-04-06 11:25:00,48.07,48.21,48.06,48.2,8549.0,45.431,45.5633,45.4216,45.5539,8549.0
2021-04-06 11:30:00,48.19,48.2,48.14,48.19,7242.0,45.5444,45.5539,45.4972,45.5444,7242.0
2021-04-06 11:35:00,48.18,48.21,48.16,48.16,6272.0,45.535,45.5633,45.5161,45.5161,6272.0
2021-04-06 11:40:00,48.15,48.22,48.15,48.22,12704.0,45.5066,45.5728,45.5066,45.5728,12704.0
2021-04-06 11:45:00,48.22,48.24,48.17,48.21,8038.0,45.5728,45.5917,45.5255,45.5633,8038.0
2021-04-06 11:50:00,48.2,48.2,48.11,48.13,12096.0,45.5539,45.5539,45.4688,45.4877,12096.0
2021-04-06 11:55:00,48.14,48.22,48.12,48.21,16830.0,45.4972,45.5728,45.4783,45.5633,16830.0
2021-04-06 12:00:00,48.2,48.2,48.12,48.12,9027.0,45.5539,45.5539,45.4783,45.4783,9027.0
2021-04-06 12:05:00,48.13,48.13,48.06,48.11,15055.0,45.4877,45.4877,45.4216,45.4688,15055.0
2021-04-06 12:10:00,48.12,48.23,48.12,48.22,7793.0,45.4783,45.5822,45.4783,45.5728,7793.0
2021-04-06 12:15:00,48.23,48.27,48.23,48.27,10271.0,45.5822,45.62,45.5822,45.62,10271.0
2021-04-06 12:20:00,48.28,48.33,48.28,48.31,13093.0,45.6295,45.6767,45.6295,45.6578,13093.0
2021-04-06 12:25:00,48.31,48.32,48.27,48.27,10144.0,45.6578,45.6673,45.62,45.62,10144.0
2021-04-06 12:30:00,48.27,48.29,48.27,48.29,5988.0,45.62,45.6389,45.62,45.6389,5988.0
2021-04-06 12:35:00,48.29,48.29,48.24,48.24,4996.0,45.6389,45.6389,45.5917,45.5917,4996.0
2021-04-06 12:40:00,48.24,48.28,48.23,48.24,8248.0,45.5917,45.6295,45.5822,45.5917,8248.0
2021-04-06 12:45:00,48.24,48.25,48.17,48.22,16279.0,45.5917,45.6011,45.5255,45.5728,16279.0
2021-04-06 12:50:00,48.22,48.25,48.18,48.18,6440.0,45.5728,45.6011,45.535,45.535,6440.0
2021-04-06 12:55:00,48.18,48.2,48.17,48.17,6735.0,45.535,45.5539,45.5255,45.5255,6735.0
2021-04-06 13:00:00,48.17,48.2,48.07,48.1,11374.0,45.5255,45.5539,45.431,45.4594,11374.0
2021-04-06 13:05:00,48.1,48.13,48.04,48.05,7536.0,45.4594,45.4877,45.4027,45.4121,7536.0
2021-04-06 13:10:00,48.05,48.12,48.05,48.07,5985.0,45.4121,45.4783,45.4121,45.431,5985.0
2021-04-06 13:15:00,48.05,48.05,47.97,47.98,4501.0,45.4121,45.4121,45.3365,45.346,4501.0
2021-04-06 13:20:00,47.96,47.97,47.9,47.9,9951.0,45.3271,45.3365,45.2704,45.2704,9951.0
2021-04-06 13:25:00,47.88,47.93,47.83,47.91,6914.0,45.2515,45.2987,45.2042,45.2798,6914.0
2021-04-06 13:30:00,47.9,47.99,47.88,47.99,15881.0,45.2704,45.3554,45.2515,45.3554,15881.0
2021-04-06 13:35:00,47.98,47.98,47.92,47.92,5530.0,45.346,45.346,45.2893,45.2893,5530.0
2021-04-06 13:40:00,47.92,47.93,47.89,47.92,5353.0,45.2893,45.2987,45.2609,45.2893,5353.0
2021-04-06 13:45:00,47.92,47.94,47.91,47.91,5125.0,45.2893,45.3082,45.2798,45.2798,5125.0
2021-04-06 13:50:00,47.91,47.95,47.87,47.95,4618.0,45.2798,45.3176,45.242,45.3176,4618.0
2021-04-06 13:55:00,47.95,48.0,47.95,47.99,4694.0,45.3176,45.3649,45.3176,45.3554,4694.0
2021-04-06 14:00:00,47.99,47.99,47.95,47.97,4749.0,45.3554,45.3554,45.3176,45.3365,4749.0
2021-04-06 14:05:00,47.97,48.04,47.97,48.03,5967.0,45.3365,45.4027,45.3365,45.3932,5967.0
2021-04-06 14:10:00,48.03,48.11,48.03,48.11,5963.0,45.3932,45.4688,45.3932,45.4688,5963.0
2021-04-06 14:15:00,48.1,48.1,48.06,48.06,3195.0,45.4594,45.4594,45.4216,45.4216,3195.0
2021-04-06 14:20:00,48.05,48.06,48.03,48.03,5126.0,45.4121,45.4216,45.3932,45.3932,5126.0
2021-04-06 14:25:00,48.04,48.04,48.01,48.02,8129.0,45.4027,45.4027,45.3743,45.3838,8129.0
2021-04-06 14:30:00,48.01,48.05,47.94,47.94,10138.0,45.3743,45.4121,45.3082,45.3082,10138.0
2021-04-06 14:35:00,47.92,47.92,47.88,47.89,6641.0,45.2893,45.2893,45.2515,45.2609,6641.0
2021-04-06 14:40:00,47.88,47.9,47.84,47.87,6599.0,45.2515,45.2704,45.2136,45.242,6599.0
2021-04-06 14:45:00,47.87,48.0,47.85,48.0,25964.0,45.242,45.3649,45.2231,45.3649,25964.0
2021-04-06 14:50:00,48.0,48.03,47.98,48.03,6748.0,45.3649,45.3932,45.346,45.3932,6748.0
2021-04-06 14:55:00,48.03,48.07,48.02,48.05,5809.0,45.3932,45.431,45.3838,45.4121,5809.0
2021-04-06 15:00:00,48.07,48.07,48.0,48.02,5464.0,45.431,45.431,45.3649,45.3838,5464.0
2021-04-06 15:05:00,48.02,48.02,47.99,48.01,4928.0,45.3838,45.3838,45.3554,45.3743,4928.0
2021-04-06 15:10:00,48.01,48.03,47.96,48.02,6112.0,45.3743,45.3932,45.3271,45.3838,6112.0
2021-04-06 15:15:00,48.02,48.04,48.02,48.04,3240.0,45.3838,45.4027,45.3838,45.4027,3240.0
2021-04-06 15:20:00,48.04,48.04,47.97,47.99,5267.0,45.4027,45.4027,45.3365,45.3554,5267.0
2021-04-06 15:25:00,47.98,47.98,47.89,47.96,7501.0,45.346,45.346,45.2609,45.3271,7501.0
2021-04-06 15:30:00,47.99,47.99,47.96,47.99,8101.0,45.3554,45.3554,45.3271,45.3554,8101.0
2021-04-06 15:35:00,48.0,48.01,47.92,47.92,7695.0,45.3649,45.3743,45.2893,45.2893,7695.0
2021-04-06 15:40:00,47.93,47.96,47.9,47.9,13265.0,45.2987,45.3271,45.2704,45.2704,13265.0
2021-04-06 15:45:00,47.9,47.91,47.83,47.88,22354.0,45.2704,45.2798,45.2042,45.2515,22354.0
2021-04-06 15:50:00,47.87,47.87,47.83,47.86,19684.0,45.242,45.242,45.2042,45.2325,19684.0
2021-04-06 15:55:00,47.87,47.95,47.86,47.9,66316.0,45.242,45.3176,45.2325,45.2704,66316.0
2021-04-07 09:30:00,47.68,47.68,47.25,47.36,71208.0,45.0624,45.0624,44.656,44.76,71208.0
2021-04-07 09:35:00,47.37,47.55,47.37,47.38,11698.0,44.7694,44.9396,44.7694,44.7789,11698.0
2021-04-07 09:40:00,47.38,47.55,47.38,47.55,9836.0,44.7789,44.9396,44.7789,44.9396,9836.0
2021-04-07 09:45:00,47.55,47.55,47.43,47.52,4527.0,44.9396,44.9396,44.8262,44.9112,4527.0
2021-04-07 09:50:00,47.51,47.6,47.5,47.56,2421.0,44.9018,44.9868,44.8923,44.949,2421.0
2021-04-07 09:55:00,47.67,47.8,47.67,47.77,6051.0,45.053,45.1758,45.053,45.1475,6051.0
2021-04-07 10:00:00,47.79,47.79,47.65,47.72,3215.0,45.1664,45.1664,45.0341,45.1002,3215.0
2021-04-07 10:05:00,47.74,47.77,47.7,47.7,2089.0,45.1191,45.1475,45.0813,45.0813,2089.0
2021-04-07 10:10:00,47.71,47.81,47.69,47.81,1600.0,45.0908,45.1853,45.0719,45.1853,1600.0
2021-04-07 10:15:00,47.81,47.81,47.62,47.66,4600.0,45.1853,45.1853,45.0057,45.0435,4600.0
2021-04-07 10:20:00,47.68,47.68,47.59,47.64,4673.0,45.0624,45.0624,44.9774,45.0246,4673.0
2021-04-07 10:25:00,47.61,47.69,47.59,47.69,800.0,44.9963,45.0719,44.9774,45.0719,800.0
2021-04-07 10:30:00,47.69,47.69,47.55,47.56,3646.0,45.0719,45.0719,44.9396,44.949,3646.0
2021-04-07 10:35:00,47.56,47.58,47.43,47.56,7617.0,44.949,44.9679,44.8262,44.949,7617.0
2021-04-07 10:40:00,47.53,47.61,47.53,47.61,1200.0,44.9207,44.9963,44.9207,44.9963,1200.0
2021-04-07 10:45:00,47.62,47.68,47.62,47.67,2318.0,45.0057,45.0624,45.0057,45.053,2318.0
2021-04-07 10:50:00,47.67,47.67,47.59,47.63,2800.0,45.053,45.053,44.9774,45.0152,2800.0
2021-04-07 10:55:00,47.65,47.65,47.58,47.61,2779.0,45.0341,45.0341,44.9679,44.9963,2779.0
2021-04-07 11:00:00,47.62,47.66,47.57,47.57,4400.0,45.0057,45.0435,44.9585,44.9585,4400.0
2021-04-07 11:05:00,47.59,47.68,47.59,47.68,4799.0,44.9774,45.0624,44.9774,45.0624,4799.0
2021-04-07 11:10:00,47.68,47.69,47.67,47.67,1454.0,45.0624,45.0719,45.053,45.053,1454.0
2021-04-07 11:15:00,47.67,47.67,47.56,47.61,2412.0,45.053,45.053,44.949,44.9963,2412.0
2021-04-07 11:20:00,47.6,47.6,47.47,47.47,3238.0,44.9868,44.9868,44.864,44.864,3238.0
2021-04-07 11:25:00,47.48,47.48,47.4,47.45,2767.0,44.8734,44.8734,44.7978,44.8451,2767.0
2021-04-07 11:30:00,47.46,47.46,47.38,47.44,2850.0,44.8545,44.8545,44.7789,44.8356,2850.0
2021-04-07 11:35:00,47.48,47.5,47.44,47.44,1678.0,44.8734,44.8923,44.8356,44.8356,1678.0
2021-04-07 11:40:00,47.44,47.46,47.37,47.37,3592.0,44.8356,44.8545,44.7694,44.7694,3592.0
2021-04-07 11:45:00,47.36,47.38,47.34,47.36,4100.0,44.76,44.7789,44.7411,44.76,4100.0
2021-04-07 11:50:00,47.35,47.37,47.33,47.33,3226.0,44.7505,44.7694,44.7316,44.7316,3226.0
2021-04-07 11:55:00,47.35,47.4,47.33,47.4,5434.0,44.7505,44.7978,44.7316,44.7978,5434.0
2021-04-07 12:00:00,47.41,47.41,47.38,47.38,1444.0,44.8073,44.8073,44.7789,44.7789,1444.0
2021-04-07 12:05:00,47.36,47.39,47.33,47.39,4378.0,44.76,44.7884,44.7316,44.7884,4378.0
2021-04-07 12:10:00,47.4,47.42,47.38,47.38,4313.0,44.7978,44.8167,44.7789,44.7789,4313.0
2021-04-07 12:15:00,47.37,47.37,47.28,47.29,1580.0,44.7694,44.7694,44.6844,44.6938,1580.0
2021-04-07 12:20:00,47.28,47.29,47.25,47.29,3253.0,44.6844,44.6938,44.656,44.6938,3253.0
2021-04-07 12:25:00,47.28,47.33,47.26,47.31,3213.0,44.6844,44.7316,44.6655,44.7127,3213.0
2021-04-07 12:30:00,47.31,47.36,47.31,47.35,1717.0,44.7127,44.76,44.7127,44.7505,1717.0
2021-04-07 12:35:00,47.33,47.39,47.33,47.38,1900.0,44.7316,44.7884,44.7316,44.7789,1900.0
2021-04-07 12:40:00,47.36,47.37,47.32,47.35,1500.0,44.76,44.7694,44.7222,44.7505,1500.0
2021-04-07 12:45:00,47.35,47.35,47.31,47.31,2508.0,44.7505,44.7505,44.7127,44.7127,2508.0
2021-04-07 12:50:00,47.32,47.33,47.26,47.26,1700.0,44.7222,44.7316,44.6655,44.6655,1700.0
2021-04-07 12:55:00,47.24,47.28,47.24,47.28,913.0,44.6466,44.6844,44.6466,44.6844,913.0
2021-04-07 13:00:00,47.29,47.33,47.29,47.33,982.0,44.6938,44.7316,44.6938,44.7316,982.0
2021-04-07 13:05:00,47.32,47.39,47.32,47.37,2872.0,44.7222,44.7884,44.7222,44.7694,2872.0
2021-04-07 13:10:00,47.36,47.45,47.36,47.44,5176.0,44.76,44.8451,44.76,44.8356,5176.0
2021-04-07 13:15:00,47.41,47.44,47.41,47.44,900.0,44.8073,44.8356,44.8073,44.8356,900.0
2021-04-07 13:20:00,47.43,47.43,47.38,47.38,3635.0,44.8262,44.8262,44.7789,44.7789,3635.0
2021-04-07 13:25:00,47.37,47.42,47.37,47.42,4300.0,44.7694,44.8167,44.7694,44.8167,4300.0
2021-04-07 13:30:00,47.38,47.46,47.37,47.46,2537.0,44.7789,44.8545,44.7694,44.8545,2537.0
2021-04-07 13:35:00,47.47,47.51,47.47,47.49,3300.0,44.864,44.9018,44.864,44.8829,3300.0
2021-04-07 13:40:00,47.53,47.55,47.52,47.52,3354.0,44.9207,44.9396,44.9112,44.9112,3354.0
2021-04-07 13:45:00,47.5,47.52,47.38,47.4,15160.0,44.8923,44.9112,44.7789,44.7978,15160.0
2021-04-07 13:50:00,47.4,47.46,47.4,47.46,1300.0,44.7978,44.8545,44.7978,44.8545,1300.0
2021-04-07 13:55:00,47.48,47.49,47.46,47.48,1295.0,44.8734,44.8829,44.8545,44.8734,1295.0
2021-04-07 14:00:00,47.47,47.51,47.42,47.42,1698.0,44.864,44.9018,44.8167,44.8167,1698.0
2021-04-07 14:05:00,47.34,47.5,47.34,47.5,2418.0,44.7411,44.8923,44.7411,44.8923,2418.0
2021-04-07 14:10:00,47.5,47.53,47.47,47.51,3200.0,44.8923,44.9207,44.864,44.9018,3200.0
2021-04-07 14:15:00,47.52,47.56,47.51,47.55,4309.0,44.9112,44.949,44.9018,44.9396,4309.0
2021-04-07 14:20:00,47.55,47.55,47.47,47.47,2198.0,44.9396,44.9396,44.864,44.864,2198.0
2021-04-07 14:25:00,47.42,47.42,47.33,47.38,3201.0,44.8167,44.8167,44.7316,44.7789,3201.0
2021-04-07 14:30:00,47.4,47.44,47.4,47.4,2535.0,44.7978,44.8356,44.7978,44.7978,2535.0
2021-04-07 14:35:00,47.36,47.38,47.36,47.36,3061.0,44.76,44.7789,44.76,44.76,3061.0
2021-04-07 14:40:00,47.38,47.4,47.38,47.39,1797.0,44.7789,44.7978,44.7789,44.7884,1797.0
2021-04-07 14:45:00,47.39,47.4,47.37,47.37,1865.0,44.7884,44.7978,44.7694,44.7694,1865.0
2021-04-07 14:50:00,47.37,47.4,47.37,47.39,2986.0,44.7694,44.7978,44.7694,44.7884,2986.0
2021-04-07 14:55:00,47.41,47.41,47.35,47.36,4219.0,44.8073,44.8073,44.7505,44.76,4219.0
2021-04-07 15:00:00,47.37,47.39,47.36,47.36,7220.0,44.7694,44.7884,44.76,44.76,7220.0
2021-04-07 15:05:00,47.36,47.36,47.21,47.25,12609.0,44.76,44.76,44.6182,44.656,12609.0
2021-04-07 15:10:00,47.28,47.3,47.26,47.26,11347.0,44.6844,44.7033,44.6655,44.6655,11347.0
2021-04-07 15:15:00,47.23,47.23,47.18,47.19,10198.0,44.6371,44.6371,44.5899,44.5993,10198.0
2021-04-07 15:20:00,47.19,47.23,47.19,47.2,16533.0,44.5993,44.6371,44.5993,44.6088,16533.0
2021-04-07 15:25:00,47.19,47.21,47.1,47.12,23805.0,44.5993,44.6182,44.5143,44.5332,23805.0
2021-04-07 15:30:00,47.12,47.14,47.1,47.13,28059.0,44.5332,44.5521,44.5143,44.5426,28059.0
2021-04-07 15:35:00,47.12,47.12,47.08,47.08,16953.0,44.5332,44.5332,44.4954,44.4954,16953.0
2021-04-07 15:40:00,47.09,47.16,47.09,47.16,17977.0,44.5048,44.571,44.5048,44.571,17977.0
2021-04-07 15:45:00,47.15,47.18,47.13,47.14,30058.0,44.5615,44.5899,44.5426,44.5521,30058.0
2021-04-07 15:50:00,47.14,47.16,47.1,47.13,26882.0,44.5521,44.571,44.5143,44.5426,26882.0
2021-04-07 15:55:00,47.13,47.27,47.12,47.26,87857.0,44.5426,44.6749,44.5332,44.6655,87857.0
2021-04-08 09:30:00,48.15,48.33,48.07,48.29,60340.0,45.5066,45.6767,45.431,45.6389,60340.0
2021-04-08 09:35:00,48.29,48.46,48.29,48.43,41747.0,45.6389,45.7996,45.6389,45.7713,41747.0
2021-04-08 09:40:00,48.41,48.53,48.32,48.47,24057.0,45.7524,45.8658,45.6673,45.8091,24057.0
2021-04-08 09:45:00,48.49,48.51,48.32,48.45,21307.0,45.828,45.8469,45.6673,45.7902,21307.0
2021-04-08 09:50:00,48.44,48.59,48.44,48.51,21108.0,45.7807,45.9225,45.7807,45.8469,21108.0
2021-04-08 09:55:00,48.54,48.54,48.36,48.37,23198.0,45.8752,45.8752,45.7051,45.7146,23198.0
2021-04-08 10:00:00,48.38,48.4,48.31,48.34,12322.0,45.724,45.7429,45.6578,45.6862,12322.0
2021-04-08 10:05:00,48.27,48.28,48.14,48.26,16196.0,45.62,45.6295,45.4972,45.6106,16196.0
2021-04-08 10:10:00,48.24,48.32,48.21,48.28,10368.0,45.5917,45.6673,45.5633,45.6295,10368.0
2021-04-08 10:15:00,48.29,48.42,48.29,48.37,12093.0,45.6389,45.7618,45.6389,45.7146,12093.0
2021-04-08 10:20:00,48.41,48.49,48.39,48.49,6700.0,45.7524,45.828,45.7335,45.828,6700.0
2021-04-08 10:25:00,48.47,48.47,48.36,48.37,6122.0,45.8091,45.8091,45.7051,45.7146,6122.0
2021-04-08 10:30:00,48.39,48.48,48.39,48.44,5655.0,45.7335,45.8185,45.7335,45.7807,5655.0
2021-04-08 10:35:00,48.46,48.55,48.44,48.55,9671.0,45.7996,45.8847,45.7807,45.8847,9671.0
2021-04-08 10:40:00,48.56,48.64,48.54,48.64,10276.0,45.8941,45.9697,45.8752,45.9697,10276.0
2021-04-08 10:45:00,48.67,48.69,48.6,48.6,9227.0,45.9981,46.017,45.9319,45.9319,9227.0
2021-04-08 10:50:00,48.61,48.61,48.48,48.53,10930.0,45.9414,45.9414,45.8185,45.8658,10930.0
2021-04-08 10:55:00,48.53,48.53,48.44,48.48,7561.0,45.8658,45.8658,45.7807,45.8185,7561.0
2021-04-08 11:00:00,48.5,48.51,48.34,48.43,8607.0,45.8374,45.8469,45.6862,45.7713,8607.0
2021-04-08 11:05:00,48.44,48.56,48.41,48.56,8169.0,45.7807,45.8941,45.7524,45.8941,8169.0
2021-04-08 11:10:00,48.55,48.58,48.53,48.56,4795.0,45.8847,45.913,45.8658,45.8941,4795.0
2021-04-08 11:15:00,48.55,48.55,48.51,48.55,5068.0,45.8847,45.8847,45.8469,45.8847,5068.0
2021-04-08 11:20:00,48.56,48.58,48.53,48.55,7889.0,45.8941,45.913,45.8658,45.8847,7889.0
2021-04-08 11:25:00,48.56,48.56,48.51,48.52,3113.0,45.8941,45.8941,45.8469,45.8563,3113.0
2021-04-08 11:30:00,48.52,48.59,48.52,48.52,5468.0,45.8563,45.9225,45.8563,45.8563,5468.0
2021-04-08 11:35:00,48.52,48.54,48.45,48.46,6053.0,45.8563,45.8752,45.7902,45.7996,6053.0
2021-04-08 11:40:00,48.45,48.47,48.42,48.45,5356.0,45.7902,45.8091,45.7618,45.7902,5356.0
2021-04-08 11:45:00,48.47,48.5,48.46,48.47,6811.0,45.8091,45.8374,45.7996,45.8091,6811.0
2021-04-08 11:50:00,48.46,48.56,48.45,48.56,7154.0,45.7996,45.8941,45.7902,45.8941,7154.0
2021-04-08 11:55:00,48.55,48.57,48.52,48.57,4246.0,45.8847,45.9036,45.8563,45.9036,4246.0
2021-04-08 12:00:00,48.57,48.6,48.57,48.58,6429.0,45.9036,45.9319,45.9036,45.913,6429.0
2021-04-08 12:05:00,48.57,48.58,48.53,48.57,7208.0,45.9036,45.913,45.8658,45.9036,7208.0
2021-04-08 12:10:00,48.57,48.57,48.54,48.56,5576.0,45.9036,45.9036,45.8752,45.8941,5576.0
2021-04-08 12:15:00,48.56,48.64,48.56,48.63,8813.0,45.8941,45.9697,45.8941,45.9603,8813.0
2021-04-08 12:20:00,48.63,48.64,48.61,48.64,9192.0,45.9603,45.9697,45.9414,45.9697,9192.0
2021-04-08 12:25:00,48.64,48.65,48.62,48.65,10963.0,45.9697,45.9792,45.9508,45.9792,10963.0
2021-04-08 12:30:00,48.65,48.69,48.65,48.69,7930.0,45.9792,46.017,45.9792,46.017,7930.0
2021-04-08 12:35:00,48.7,48.74,48.62,48.64,8523.0,46.0264,46.0642,45.9508,45.9697,8523.0
2021-04-08 12:40:00,48.65,48.67,48.61,48.67,10726.0,45.9792,45.9981,45.9414,45.9981,10726.0
2021-04-08 12:45:00,48.67,48.71,48.65,48.7,11327.0,45.9981,46.0359,45.9792,46.0264,11327.0
2021-04-08 12:50:00,48.7,48.71,48.63,48.65,9986.0,46.0264,46.0359,45.9603,45.9792,9986.0
2021-04-08 12:55:00,48.65,48.7,48.62,48.69,8786.0,45.9792,46.0264,45.9508,46.017,8786.0
2021-04-08 13:00:00,48.69,48.7,48.61,48.64,9879.0,46.017,46.0264,45.9414,45.9697,9879.0
2021-04-08 13:05:00,48.64,48.66,48.61,48.64,7342.0,45.9697,45.9886,45.9414,45.9697,7342.0
2021-04-08 13:10:00,48.63,48.67,48.61,48.66,5654.0,45.9603,45.9981,45.9414,45.9886,5654.0
2021-04-08 13:15:00,48.68,48.7,48.66,48.66,6222.0,46.0075,46.0264,45.9886,45.9886,6222.0
2021-04-08 13:20:00,48.66,48.69,48.66,48.68,10639.0,45.9886,46.017,45.9886,46.0075,10639.0
2021-04-08 13:25:00,48.67,48.71,48.67,48.71,4526.0,45.9981,46.0359,45.9981,46.0359,4526.0
2021-04-08 13:30:00,48.71,48.71,48.67,48.69,4052.0,46.0359,46.0359,45.9981,46.017,4052.0
2021-04-08 13:35:00,48.7,48.72,48.68,48.72,3817.0,46.0264,46.0453,46.0075,46.0453,3817.0
2021-04-08 13:40:00,48.72,48.74,48.67,48.67,12835.0,46.0453,46.0642,45.9981,45.9981,12835.0
2021-04-08 13:45:00,48.66,48.67,48.63,48.64,2542.0,45.9886,45.9981,45.9603,45.9697,2542.0
2021-04-08 13:50:00,48.64,48.69,48.63,48.69,6463.0,45.9697,46.017,45.9603,46.017,6463.0
2021-04-08 13:55:00,48.7,48.71,48.69,48.7,3855.0,46.0264,46.0359,46.017,46.0264,3855.0
2021-04-08 14:00:00,48.69,48.74,48.69,48.73,3629.0,46.017,46.0642,46.017,46.0548,3629.0
2021-04-08 14:05:00,48.75,48.76,48.72,48.75,4926.0,46.0737,46.0831,46.0453,46.0737,4926.0
2021-04-08 14:10:00,48.77,48.82,48.77,48.81,5235.0,46.0926,46.1398,46.0926,46.1304,5235.0
2021-04-08 14:15:00,48.82,48.86,48.82,48.86,7302.0,46.1398,46.1777,46.1398,46.1777,7302.0
2021-04-08 14:20:00,48.86,48.88,48.85,48.87,6165.0,46.1777,46.1966,46.1682,46.1871,6165.0
2021-04-08 14:25:00,48.87,48.9,48.84,48.89,11806.0,46.1871,46.2155,46.1587,46.206,11806.0
2021-04-08 14:30:00,48.89,48.92,48.87,48.88,11414.0,46.206,46.2344,46.1871,46.1966,11414.0
2021-04-08 14:35:00,48.88,48.89,48.86,48.89,5769.0,46.1966,46.206,46.1777,46.206,5769.0
2021-04-08 14:40:00,48.9,48.91,48.88,48.88,3164.0,46.2155,46.2249,46.1966,46.1966,3164.0
2021-04-08 14:45:00,48.88,48.88,48.85,48.88,9358.0,46.1966,46.1966,46.1682,46.1966,9358.0
2021-04-08 14:50:00,48.88,48.88,48.84,48.85,7087.0,46.1966,46.1966,46.1587,46.1682,7087.0
2021-04-08 14:55:00,48.86,48.92,48.86,48.91,9135.0,46.1777,46.2344,46.1777,46.2249,9135.0
2021-04-08 15:00:00,48.9,48.97,48.9,48.97,17139.0,46.2155,46.2816,46.2155,46.2816,17139.0
2021-04-08 15:05:00,48.98,49.02,48.98,49.01,12875.0,46.2911,46.3289,46.2911,46.3194,12875.0
2021-04-08 15:10:00,49.01,49.02,49.0,49.01,9298.0,46.3194,46.3289,46.31,46.3194,9298.0
2021-04-08 15:15:00,49.02,49.03,49.0,49.03,16284.0,46.3289,46.3383,46.31,46.3383,16284.0
2021-04-08 15:20:00,49.03,49.03,48.97,48.97,16174.0,46.3383,46.3383,46.2816,46.2816,16174.0
2021-04-08 15:25:00,48.97,48.97,48.9,48.92,12131.0,46.2816,46.2816,46.2155,46.2344,12131.0
2021-04-08 15:30:00,48.92,48.92,48.82,48.83,18040.0,46.2344,46.2344,46.1398,46.1493,18040.0
2021-04-08 15:35:00,48.83,48.85,48.81,48.82,28213.0,46.1493,46.1682,46.1304,46.1398,28213.0
2021-04-08 15:40:00,48.83,48.86,48.76,48.76,33276.0,46.1493,46.1777,46.0831,46.0831,33276.0
2021-04-08 15:45:00,48.76,48.83,48.75,48.83,47627.0,46.0831,46.1493,46.0737,46.1493,47627.0
2021-04-08 15:50:00,48.82,48.87,48.81,48.86,59260.0,46.1398,46.1871,46.1304,46.1777,59260.0
2021-04-08 15:55:00,48.86,48.94,48.83,48.83,168374.0,46.1777,46.2533,46.1493,46.1493,168374.0
2021-04-09 09:30:00,47.95,48.29,47.81,48.16,60636.0,45.3176,45.6389,45.1853,45.5161,60636.0
2021-04-09 09:35:00,48.17,48.22,48.03,48.13,17205.0,45.5255,45.5728,45.3932,45.4877,17205.0
2021-04-09 09:40:00,48.15,48.31,48.1,48.31,20048.0,45.5066,45.6578,45.4594,45.6578,20048.0
2021-04-09 09:45:00,48.31,48.49,48.31,48.48,5907.0,45.6578,45.828,45.6578,45.8185,5907.0
2021-04-09 09:50:00,48.44,48.61,48.44,48.61,22158.0,45.7807,45.9414,45.7807,45.9414,22158.0
2021-04-09 09:55:00,48.53,48.56,48.49,48.5,20825.0,45.8658,45.8941,45.828,45.8374,20825.0
2021-04-09 10:00:00,48.5,48.66,48.5,48.66,4955.0,45.8374,45.9886,45.8374,45.9886,4955.0
2021-04-09 10:05:00,48.64,48.65,48.48,48.49,5388.0,45.9697,45.9792,45.8185,45.828,5388.0
2021-04-09 10:10:00,48.49,48.61,48.41,48.61,3780.0,45.828,45.9414,45.7524,45.9414,3780.0
2021-04-09 10:15:00,48.57,48.57,48.52,48.56,2400.0,45.9036,45.9036,45.8563,45.8941,2400.0
2021-04-09 10:20:00,48.58,48.65,48.58,48.63,6534.0,45.913,45.9792,45.913,45.9603,6534.0
2021-04-09 10:25:00,48.65,48.66,48.54,48.6,9825.0,45.9792,45.9886,45.8752,45.9319,9825.0
2021-04-09 10:30:00,48.61,48.63,48.49,48.63,7000.0,45.9414,45.9603,45.828,45.9603,7000.0
2021-04-09 10:35:00,48.64,48.7,48.63,48.64,2026.0,45.9697,46.0264,45.9603,45.9697,2026.0
2021-04-09 10:40:00,48.63,48.76,48.6,48.76,4732.0,45.9603,46.0831,45.9319,46.0831,4732.0
2021-04-09 10:45:00,48.75,48.88,48.75,48.84,10698.0,46.0737,46.1966,46.0737,46.1587,10698.0
2021-04-09 10:50:00,48.85,48.93,48.79,48.87,4666.0,46.1682,46.2438,46.1115,46.1871,4666.0
2021-04-09 10:55:00,48.86,48.9,48.74,48.77,3700.0,46.1777,46.2155,46.0642,46.0926,3700.0
2021-04-09 11:00:00,48.77,48.81,48.76,48.79,2400.0,46.0926,46.1304,46.0831,46.1115,2400.0
2021-04-09 11:05:00,48.78,48.8,48.72,48.79,2482.0,46.102,46.1209,46.0453,46.1115,2482.0
2021-04-09 11:10:00,48.79,48.79,48.74,48.76,4092.0,46.1115,46.1115,46.0642,46.0831,4092.0
2021-04-09 11:15:00,48.79,48.88,48.79,48.88,1602.0,46.1115,46.1966,46.1115,46.1966,1602.0
2021-04-09 11:20:00,48.9,48.92,48.82,48.82,1800.0,46.2155,46.2344,46.1398,46.1398,1800.0
2021-04-09 11:25:00,48.82,48.83,48.79,48.82,2949.0,46.1398,46.1493,46.1115,46.1398,2949.0
2021-04-09 11:30:00,48.84,48.85,48.81,48.82,4741.0,46.1587,46.1682,46.1304,46.1398,4741.0
2021-04-09 11:35:00,48.84,48.84,48.78,48.81,3845.0,46.1587,46.1587,46.102,46.1304,3845.0
2021-04-09 11:40:00,48.82,48.92,48.82,48.9,3485.0,46.1398,46.2344,46.1398,46.2155,3485.0
2021-04-09 11:45:00,48.88,48.92,48.88,48.88,1900.0,46.1966,46.2344,46.1966,46.1966,1900.0
2021-04-09 11:50:00,48.88,48.91,48.87,48.91,1600.0,46.1966,46.2249,46.1871,46.2249,1600.0
2021-04-09 11:55:00,48.93,48.93,48.91,48.91,1300.0,46.2438,46.2438,46.2249,46.2249,1300.0
2021-04-09 12:00:00,48.89,48.91,48.85,48.9,5821.0,46.206,46.2249,46.1682,46.2155,5821.0
2021-04-09 12:05:00,48.9,48.9,48.82,48.84,3800.0,46.2155,46.2155,46.1398,46.1587,3800.0
2021-04-09 12:10:00,48.83,48.84,48.81,48.83,4468.0,46.1493,46.1587,46.1304,46.1493,4468.0
2021-04-09 12:15:00,48.83,48.88,48.82,48.88,3490.0,46.1493,46.1966,46.1398,46.1966,3490.0
2021-04-09 12:20:00,48.87,48.94,48.87,48.94,4595.0,46.1871,46.2533,46.1871,46.2533,4595.0
2021-04-09 12:25:00,48.94,48.96,48.94,48.96,14027.0,46.2533,46.2722,46.2533,46.2722,14027.0
2021-04-09 12:30:00,48.97,48.97,48.95,48.95,848.0,46.2816,46.2816,46.2627,46.2627,848.0
2021-04-09 12:35:00,48.96,48.96,48.95,48.95,1886.0,46.2722,46.2722,46.2627,46.2627,1886.0
2021-04-09 12:40:00,48.95,48.95,48.91,48.91,5008.0,46.2627,46.2627,46.2249,46.2249,5008.0
2021-04-09 12:45:00,48.91,48.91,48.84,48.84,1444.0,46.2249,46.2249,46.1587,46.1587,1444.0
2021-04-09 12:50:00,48.84,48.87,48.84,48.87,1330.0,46.1587,46.1871,46.1587,46.1871,1330.0
2021-04-09 12:55:00,48.87,48.87,48.84,48.84,4266.0,46.1871,46.1871,46.1587,46.1587,4266.0
2021-04-09 13:00:00,48.85,48.87,48.81,48.84,3714.0,46.1682,46.1871,46.1304,46.1587,3714.0
2021-04-09 13:05:00,48.84,48.87,48.79,48.8,7151.0,46.1587,46.1871,46.1115,46.1209,7151.0
2021-04-09 13:10:00,48.8,48.87,48.8,48.87,2027.0,46.1209,46.1871,46.1209,46.1871,2027.0
2021-04-09 13:15:00,48.9,48.94,48.9,48.94,2086.0,46.2155,46.2533,46.2155,46.2533,2086.0
2021-04-09 13:20:00,48.95,48.95,48.92,48.92,2000.0,46.2627,46.2627,46.2344,46.2344,2000.0
2021-04-09 13:25:00,48.9,48.9,48.86,48.86,1449.0,46.2155,46.2155,46.1777,46.1777,1449.0
2021-04-09 13:30:00,48.85,48.9,48.82,48.89,2099.0,46.1682,46.2155,46.1398,46.206,2099.0
2021-04-09 13:35:00,48.9,48.93,48.87,48.87,4116.0,46.2155,46.2438,46.1871,46.1871,4116.0
2021-04-09 13:40:00,48.85,48.86,48.8,48.8,1116.0,46.1682,46.1777,46.1209,46.1209,1116.0
2021-04-09 13:45:00,48.79,48.79,48.74,48.75,3962.0,46.1115,46.1115,46.0642,46.0737,3962.0
2021-04-09 13:50:00,48.76,48.77,48.74,48.74,1300.0,46.0831,46.0926,46.0642,46.0642,1300.0
2021-04-09 13:55:00,48.76,48.77,48.69,48.7,3192.0,46.0831,46.0926,46.017,46.0264,3192.0
2021-04-09 14:00:00,48.71,48.71,48.66,48.66,1650.0,46.0359,46.0359,45.9886,45.9886,1650.0
2021-04-09 14:05:00,48.65,48.65,48.59,48.6,4095.0,45.9792,45.9792,45.9225,45.9319,4095.0
2021-04-09 14:10:00,48.58,48.58,48.49,48.5,4621.0,45.913,45.913,45.828,45.8374,4621.0
2021-04-09 14:15:00,48.55,48.58,48.53,48.58,2795.0,45.8847,45.913,45.8658,45.913,2795.0
2021-04-09 14:20:00,48.58,48.69,48.55,48.67,4474.0,45.913,46.017,45.8847,45.9981,4474.0
2021-04-09 14:25:00,48.67,48.74,48.67,48.71,2905.0,45.9981,46.0642,45.9981,46.0359,2905.0
2021-04-09 14:30:00,48.7,48.74,48.7,48.72,1733.0,46.0264,46.0642,46.0264,46.0453,1733.0
2021-04-09 14:35:00,48.72,48.73,48.7,48.72,1021.0,46.0453,46.0548,46.0264,46.0453,1021.0
2021-04-09 14:40:00,48.73,48.73,48.68,48.7,2037.0,46.0548,46.0548,46.0075,46.0264,2037.0
2021-04-09 14:45:00,48.73,48.74,48.71,48.71,2245.0,46.0548,46.0642,46.0359,46.0359,2245.0
2021-04-09 14:50:00,48.71,48.71,48.67,48.71,4420.0,46.0359,46.0359,45.9981,46.0359,4420.0
2021-04-09 14:55:00,48.75,48.75,48.68,48.69,4850.0,46.0737,46.0737,46.0075,46.017,4850.0
2021-04-09 15:00:00,48.71,48.72,48.69,48.7,3097.0,46.0359,46.0453,46.017,46.0264,3097.0
2021-04-09 15:05:00,48.71,48.71,48.69,48.69,1640.0,46.0359,46.0359,46.017,46.017,1640.0
2021-04-09 15:10:00,48.69,48.7,48.66,48.66,1255.0,46.017,46.0264,45.9886,45.9886,1255.0
2021-04-09 15:15:00,48.67,48.69,48.61,48.62,5238.0,45.9981,46.017,45.9414,45.9508,5238.0
2021-04-09 15:20:00,48.62,48.73,48.62,48.73,3672.0,45.9508,46.0548,45.9508,46.0548,3672.0
2021-04-09 15:25:00,48.73,48.75,48.71,48.75,4686.0,46.0548,46.0737,46.0359,46.0737,4686.0
2021-04-09 15:30:00,48.76,48.76,48.72,48.72,2946.0,46.0831,46.0831,46.0453,46.0453,2946.0
2021-04-09 15:35:00,48.72,48.72,48.68,48.71,3786.0,46.0453,46.0453,46.0075,46.0359,3786.0
2021-04-09 15:40:00,48.72,48.72,48.67,48.67,6144.0,46.0453,46.0453,45.9981,45.9981,6144.0
2021-04-09 15:45:00,48.66,48.7,48.65,48.68,5619.0,45.9886,46.0264,45.9792,46.0075,5619.0
2021-04-09 15:50:00,48.69,48.69,48.66,48.68,15431.0,46.017,46.017,45.9886,46.0075,15431.0
2021-04-09 15:55:00,48.68,48.69,48.63,48.64,34504.0,46.0075,46.017,45.9603,45.9697,34504.0
2021-04-12 09:30:00,48.19,48.24,47.95,48.05,60741.0,45.5444,45.5917,45.3176,45.4121,60741.0
2021-04-12 09:35:00,48.08,48.38,47.94,48.32,47295.0,45.4405,45.724,45.3082,45.6673,47295.0
2021-04-12 09:40:00,48.28,48.38,48.25,48.28,7500.0,45.6295,45.724,45.6011,45.6295,7500.0
2021-04-12 09:45:00,48.27,48.29,48.09,48.1,4618.0,45.62,45.6389,45.4499,45.4594,4618.0
2021-04-12 09:50:00,48.05,48.05,47.82,47.87,6600.0,45.4121,45.4121,45.1947,45.242,6600.0
2021-04-12 09:55:00,47.86,47.99,47.84,47.92,11885.0,45.2325,45.3554,45.2136,45.2893,11885.0
2021-04-12 10:00:00,47.9,47.93,47.84,47.86,8560.0,45.2704,45.2987,45.2136,45.2325,8560.0
2021-04-12 10:05:00,47.88,47.88,47.69,47.77,10773.0,45.2515,45.2515,45.0719,45.1475,10773.0
2021-04-12 10:10:00,47.78,47.86,47.73,47.78,8362.0,45.1569,45.2325,45.1097,45.1569,8362.0
2021-04-12 10:15:00,47.73,47.95,47.72,47.91,6361.0,45.1097,45.3176,45.1002,45.2798,6361.0
2021-04-12 10:20:00,47.9,48.04,47.9,48.01,7737.0,45.2704,45.4027,45.2704,45.3743,7737.0
2021-04-12 10:25:00,47.95,47.95,47.86,47.94,4895.0,45.3176,45.3176,45.2325,45.3082,4895.0
2021-04-12 10:30:00,47.93,47.93,47.78,47.83,7942.0,45.2987,45.2987,45.1569,45.2042,7942.0
2021-04-12 10:35:00,47.79,47.79,47.61,47.62,5764.0,45.1664,45.1664,44.9963,45.0057,5764.0
2021-04-12 10:40:00,47.61,47.71,47.59,47.61,4533.0,44.9963,45.0908,44.9774,44.9963,4533.0
2021-04-12 10:45:00,47.6,47.7,47.59,47.69,1770.0,44.9868,45.0813,44.9774,45.0719,1770.0
2021-04-12 10:50:00,47.7,47.7,47.62,47.66,3048.0,45.0813,45.0813,45.0057,45.0435,3048.0
2021-04-12 10:55:00,47.66,47.74,47.64,47.72,4520.0,45.0435,45.1191,45.0246,45.1002,4520.0
2021-04-12 11:00:00,47.72,47.81,47.72,47.78,6117.0,45.1002,45.1853,45.1002,45.1569,6117.0
2021-04-12 11:05:00,47.79,47.86,47.76,47.78,7798.0,45.1664,45.2325,45.138,45.1569,7798.0
2021-04-12 11:10:00,47.76,47.77,47.67,47.67,3048.0,45.138,45.1475,45.053,45.053,3048.0
2021-04-12 11:15:00,47.64,47.84,47.64,47.83,11086.0,45.0246,45.2136,45.0246,45.2042,11086.0
2021-04-12 11:20:00,47.82,47.84,47.69,47.71,2001.0,45.1947,45.2136,45.0719,45.0908,2001.0
2021-04-12 11:25:00,47.7,47.71,47.66,47.67,2700.0,45.0813,45.0908,45.0435,45.053,2700.0
2021-04-12 11:30:00,47.66,47.66,47.49,47.49,8429.0,45.0435,45.0435,44.8829,44.8829,8429.0
2021-04-12 11:35:00,47.5,47.52,47.45,47.47,4202.0,44.8923,44.9112,44.8451,44.864,4202.0
2021-04-12 11:40:00,47.46,47.46,47.42,47.45,8153.0,44.8545,44.8545,44.8167,44.8451,8153.0
2021-04-12 11:45:00,47.42,47.43,47.36,47.38,12289.0,44.8167,44.8262,44.76,44.7789,12289.0
2021-04-12 11:50:00,47.37,47.42,47.37,47.4,4201.0,44.7694,44.8167,44.7694,44.7978,4201.0
2021-04-12 11:55:00,47.42,47.42,47.36,47.39,2796.0,44.8167,44.8167,44.76,44.7884,2796.0
2021-04-12 12:00:00,47.4,47.54,47.4,47.53,9136.0,44.7978,44.9301,44.7978,44.9207,9136.0
2021-04-12 12:05:00,47.54,47.54,47.45,47.45,4666.0,44.9301,44.9301,44.8451,44.8451,4666.0
2021-04-12 12:10:00,47.45,47.48,47.43,47.46,11053.0,44.8451,44.8734,44.8262,44.8545,11053.0
2021-04-12 12:15:00,47.46,47.48,47.43,47.45,7375.0,44.8545,44.8734,44.8262,44.8451,7375.0
2021-04-12 12:20:00,47.47,47.48,47.46,47.48,4270.0,44.864,44.8734,44.8545,44.8734,4270.0
2021-04-12 12:25:00,47.49,47.51,47.45,47.5,6997.0,44.8829,44.9018,44.8451,44.8923,6997.0
2021-04-12 12:30:00,47.51,47.6,47.51,47.6,2127.0,44.9018,44.9868,44.9018,44.9868,2127.0
2021-04-12 12:35:00,47.59,47.59,47.53,47.53,2640.0,44.9774,44.9774,44.9207,44.9207,2640.0
2021-04-12 12:40:00,47.53,47.61,47.53,47.6,5646.0,44.9207,44.9963,44.9207,44.9868,5646.0
2021-04-12 12:45:00,47.6,47.64,47.59,47.6,2610.0,44.9868,45.0246,44.9774,44.9868,2610.0
2021-04-12 12:50:00,47.6,47.6,47.55,47.55,3746.0,44.9868,44.9868,44.9396,44.9396,3746.0
2021-04-12 12:55:00,47.52,47.52,47.47,47.47,6075.0,44.9112,44.9112,44.864,44.864,6075.0
2021-04-12 13:00:00,47.46,47.47,47.4,47.44,21618.0,44.8545,44.864,44.7978,44.8356,21618.0
2021-04-12 13:05:00,47.43,47.54,47.43,47.51,3005.0,44.8262,44.9301,44.8262,44.9018,3005.0
2021-04-12 13:10:00,47.51,47.51,47.43,47.45,2239.0,44.9018,44.9018,44.8262,44.8451,2239.0
2021-04-12 13:15:00,47.42,47.46,47.42,47.44,2631.0,44.8167,44.8545,44.8167,44.8356,2631.0
2021-04-12 13:20:00,47.45,47.49,47.4,47.49,3173.0,44.8451,44.8829,44.7978,44.8829,3173.0
2021-04-12 13:25:00,47.48,47.52,47.48,47.49,1608.0,44.8734,44.9112,44.8734,44.8829,1608.0
2021-04-12 13:30:00,47.49,47.5,47.44,47.44,3355.0,44.8829,44.8923,44.8356,44.8356,3355.0
2021-04-12 13:35:00,47.45,47.49,47.44,47.47,3084.0,44.8451,44.8829,44.8356,44.864,3084.0
2021-04-12 13:40:00,47.47,47.47,47.42,47.47,2599.0,44.864,44.864,44.8167,44.864,2599.0
2021-04-12 13:45:00,47.47,47.48,47.45,47.46,2420.0,44.864,44.8734,44.8451,44.8545,2420.0
2021-04-12 13:50:00,47.44,47.46,47.43,47.46,1950.0,44.8356,44.8545,44.8262,44.8545,1950.0
2021-04-12 13:55:00,47.44,47.45,47.38,47.38,2676.0,44.8356,44.8451,44.7789,44.7789,2676.0
2021-04-12 14:00:00,47.4,47.42,47.36,47.41,4269.0,44.7978,44.8167,44.76,44.8073,4269.0
2021-04-12 14:05:00,47.4,47.47,47.4,47.43,2830.0,44.7978,44.864,44.7978,44.8262,2830.0
2021-04-12 14:10:00,47.43,47.45,47.41,47.42,2312.0,44.8262,44.8451,44.8073,44.8167,2312.0
2021-04-12 14:15:00,47.42,47.43,47.39,47.4,3496.0,44.8167,44.8262,44.7884,44.7978,3496.0
2021-04-12 14:20:00,47.4,47.4,47.34,47.35,2934.0,44.7978,44.7978,44.7411,44.7505,2934.0
2021-04-12 14:25:00,47.31,47.31,47.28,47.29,3643.0,44.7127,44.7127,44.6844,44.6938,3643.0
2021-04-12 14:30:00,47.29,47.36,47.29,47.31,4233.0,44.6938,44.76,44.6938,44.7127,4233.0
2021-04-12 14:35:00,47.29,47.29,47.25,47.29,2555.0,44.6938,44.6938,44.656,44.6938,2555.0
2021-04-12 14:40:00,47.28,47.28,47.2,47.21,8741.0,44.6844,44.6844,44.6088,44.6182,8741.0
2021-04-12 14:45:00,47.21,47.33,47.2,47.33,5583.0,44.6182,44.7316,44.6088,44.7316,5583.0
2021-04-12 14:50:00,47.33,47.33,47.25,47.27,3875.0,44.7316,44.7316,44.656,44.6749,3875.0
2021-04-12 14:55:00,47.27,47.3,47.26,47.3,4429.0,44.6749,44.7033,44.6655,44.7033,4429.0
2021-04-12 15:00:00,47.29,47.32,47.26,47.29,4075.0,44.6938,44.7222,44.6655,44.6938,4075.0
2021-04-12 15:05:00,47.3,47.31,47.3,47.31,4834.0,44.7033,44.7127,44.7033,44.7127,4834.0
2021-04-12 15:10:00,47.32,47.35,47.29,47.29,7525.0,44.7222,44.7505,44.6938,44.6938,7525.0
2021-04-12 15:15:00,47.29,47.29,47.22,47.22,8599.0,44.6938,44.6938,44.6277,44.6277,8599.0
2021-04-12 15:20:00,47.22,47.26,47.22,47.26,8376.0,44.6277,44.6655,44.6277,44.6655,8376.0
2021-04-12 15:25:00,47.24,47.27,47.24,47.26,4874.0,44.6466,44.6749,44.6466,44.6655,4874.0
2021-04-12 15:30:00,47.26,47.27,47.24,47.26,8168.0,44.6655,44.6749,44.6466,44.6655,8168.0
2021-04-12 15:35:00,47.26,47.29,47.23,47.23,13119.0,44.6655,44.6938,44.6371,44.6371,13119.0
2021-04-12 15:40:00,47.23,47.26,47.19,47.26,20915.0,44.6371,44.6655,44.5993,44.6655,20915.0
2021-04-12 15:45:00,47.27,47.31,47.27,47.3,14562.0,44.6749,44.7127,44.6749,44.7033,14562.0
2021-04-12 15:50:00,47.29,47.38,47.29,47.37,41964.0,44.6938,44.7789,44.6938,44.7694,41964.0
2021-04-12 15:55:00,47.37,47.43,47.31,47.43,100301.0,44.7694,44.8262,44.7127,44.8262,100301.0
2021-04-13 09:30:00,48.03,48.33,47.99,48.26,77952.0,45.3932,45.6767,45.3554,45.6106,77952.0
2021-04-13 09:35:00,48.32,48.54,48.29,48.53,25572.0,45.6673,45.8752,45.6389,45.8658,25572.0
2021-04-13 09:40:00,48.54,48.68,48.52,48.57,20912.0,45.8752,46.0075,45.8563,45.9036,20912.0
2021-04-13 09:45:00,48.61,48.69,48.56,48.6,6436.0,45.9414,46.017,45.8941,45.9319,6436.0
2021-04-13 09:50:00,48.62,48.77,48.62,48.71,14626.0,45.9508,46.0926,45.9508,46.0359,14626.0
2021-04-13 09:55:00,48.74,48.85,48.71,48.82,13448.0,46.0642,46.1682,46.0359,46.1398,13448.0
2021-04-13 10:00:00,48.86,48.88,48.59,48.59,11779.0,46.1777,46.1966,45.9225,45.9225,11779.0
2021-04-13 10:05:00,48.57,48.7,48.53,48.54,8630.0,45.9036,46.0264,45.8658,45.8752,8630.0
2021-04-13 10:10:00,48.54,48.54,48.39,48.4,9755.0,45.8752,45.8752,45.7335,45.7429,9755.0
2021-04-13 10:15:00,48.4,48.41,48.2,48.2,14840.0,45.7429,45.7524,45.5539,45.5539,14840.0
2021-04-13 10:20:00,48.2,48.31,48.2,48.31,27972.0,45.5539,45.6578,45.5539,45.6578,27972.0
2021-04-13 10:25:00,48.31,48.35,48.28,48.32,7983.0,45.6578,45.6956,45.6295,45.6673,7983.0
2021-04-13 10:30:00,48.33,48.37,48.19,48.26,7466.0,45.6767,45.7146,45.5444,45.6106,7466.0
2021-04-13 10:35:00,48.24,48.24,48.11,48.17,6214.0,45.5917,45.5917,45.4688,45.5255,6214.0
2021-04-13 10:40:00,48.2,48.35,48.2,48.34,4868.0,45.5539,45.6956,45.5539,45.6862,4868.0
2021-04-13 10:45:00,48.36,48.5,48.36,48.5,7602.0,45.7051,45.8374,45.7051,45.8374,7602.0
2021-04-13 10:50:00,48.52,48.54,48.32,48.32,4786.0,45.8563,45.8752,45.6673,45.6673,4786.0
2021-04-13 10:55:00,48.3,48.45,48.3,48.43,4698.0,45.6484,45.7902,45.6484,45.7713,4698.0
2021-04-13 11:00:00,48.47,48.48,48.41,48.41,5220.0,45.8091,45.8185,45.7524,45.7524,5220.0
2021-04-13 11:05:00,48.41,48.41,48.31,48.35,2626.0,45.7524,45.7524,45.6578,45.6956,2626.0
2021-04-13 11:10:00,48.35,48.4,48.33,48.37,2933.0,45.6956,45.7429,45.6767,45.7146,2933.0
2021-04-13 11:15:00,48.39,48.39,48.29,48.31,2323.0,45.7335,45.7335,45.6389,45.6578,2323.0
2021-04-13 11:20:00,48.31,48.42,48.3,48.42,4417.0,45.6578,45.7618,45.6484,45.7618,4417.0
2021-04-13 11:25:00,48.44,48.55,48.43,48.54,3696.0,45.7807,45.8847,45.7713,45.8752,3696.0
2021-04-13 11:30:00,48.55,48.6,48.49,48.58,8166.0,45.8847,45.9319,45.828,45.913,8166.0
2021-04-13 11:35:00,48.58,48.61,48.52,48.61,10226.0,45.913,45.9414,45.8563,45.9414,10226.0
2021-04-13 11:40:00,48.66,48.7,48.65,48.7,7858.0,45.9886,46.0264,45.9792,46.0264,7858.0
2021-04-13 11:45:00,48.72,48.74,48.68,48.68,7101.0,46.0453,46.0642,46.0075,46.0075,7101.0
2021-04-13 11:50:00,48.69,48.7,48.67,48.69,4773.0,46.017,46.0264,45.9981,46.017,4773.0
2021-04-13 11:55:00,48.68,48.68,48.58,48.64,5760.0,46.0075,46.0075,45.913,45.9697,5760.0
2021-04-13 12:00:00,48.68,48.74,48.67,48.67,4259.0,46.0075,46.0642,45.9981,45.9981,4259.0
2021-04-13 12:05:00,48.67,48.67,48.61,48.61,2898.0,45.9981,45.9981,45.9414,45.9414,2898.0
2021-04-13 12:10:00,48.62,48.71,48.62,48.71,1689.0,45.9508,46.0359,45.9508,46.0359,1689.0
2021-04-13 12:15:00,48.73,48.73,48.67,48.67,3207.0,46.0548,46.0548,45.9981,45.9981,3207.0
2021-04-13 12:20:00,48.67,48.67,48.62,48.62,3512.0,45.9981,45.9981,45.9508,45.9508,3512.0
2021-04-13 12:25:00,48.63,48.66,48.59,48.66,2891.0,45.9603,45.9886,45.9225,45.9886,2891.0
2021-04-13 12:30:00,48.65,48.65,48.59,48.59,3098.0,45.9792,45.9792,45.9225,45.9225,3098.0
2021-04-13 12:35:00,48.58,48.61,48.52,48.52,3548.0,45.913,45.9414,45.8563,45.8563,3548.0
2021-04-13 12:40:00,48.54,48.54,48.47,48.49,5130.0,45.8752,45.8752,45.8091,45.828,5130.0
2021-04-13 12:45:00,48.5,48.52,48.49,48.5,5034.0,45.8374,45.8563,45.828,45.8374,5034.0
2021-04-13 12:50:00,48.52,48.52,48.47,48.48,4226.0,45.8563,45.8563,45.8091,45.8185,4226.0
2021-04-13 12:55:00,48.48,48.52,48.47,48.52,3117.0,45.8185,45.8563,45.8091,45.8563,3117.0
2021-04-13 13:00:00,48.53,48.71,48.53,48.69,6629.0,45.8658,46.0359,45.8658,46.017,6629.0
2021-04-13 13:05:00,48.75,48.75,48.69,48.74,5214.0,46.0737,46.0737,46.017,46.0642,5214.0
2021-04-13 13:10:00,48.76,48.78,48.74,48.78,3973.0,46.0831,46.102,46.0642,46.102,3973.0
2021-04-13 13:15:00,48.78,48.78,48.76,48.76,3662.0,46.102,46.102,46.0831,46.0831,3662.0
2021-04-13 13:20:00,48.76,48.78,48.7,48.7,3130.0,46.0831,46.102,46.0264,46.0264,3130.0
2021-04-13 13:25:00,48.7,48.75,48.68,48.75,6645.0,46.0264,46.0737,46.0075,46.0737,6645.0
2021-04-13 13:30:00,48.75,48.75,48.69,48.72,4015.0,46.0737,46.0737,46.017,46.0453,4015.0
2021-04-13 13:35:00,48.73,48.74,48.65,48.65,3871.0,46.0548,46.0642,45.9792,45.9792,3871.0
2021-04-13 13:40:00,48.66,48.66,48.62,48.66,2523.0,45.9886,45.9886,45.9508,45.9886,2523.0
2021-04-13 13:45:00,48.69,48.71,48.66,48.66,1475.0,46.017,46.0359,45.9886,45.9886,1475.0
2021-04-13 13:50:00,48.65,48.65,48.59,48.59,4499.0,45.9792,45.9792,45.9225,45.9225,4499.0
2021-04-13 13:55:00,48.61,48.61,48.56,48.57,7473.0,45.9414,45.9414,45.8941,45.9036,7473.0
2021-04-13 14:00:00,48.56,48.6,48.55,48.59,1364.0,45.8941,45.9319,45.8847,45.9225,1364.0
2021-04-13 14:05:00,48.59,48.59,48.54,48.57,3603.0,45.9225,45.9225,45.8752,45.9036,3603.0
2021-04-13 14:10:00,48.6,48.65,48.6,48.65,2387.0,45.9319,45.9792,45.9319,45.9792,2387.0
2021-04-13 14:15:00,48.66,48.66,48.63,48.64,2728.0,45.9886,45.9886,45.9603,45.9697,2728.0
2021-04-13 14:20:00,48.64,48.65,48.63,48.63,1753.0,45.9697,45.9792,45.9603,45.9603,1753.0
2021-04-13 14:25:00,48.63,48.66,48.63,48.66,2496.0,45.9603,45.9886,45.9603,45.9886,2496.0
2021-04-13 14:30:00,48.67,48.7,48.67,48.67,3137.0,45.9981,46.0264,45.9981,45.9981,3137.0
2021-04-13 14:35:00,48.66,48.67,48.61,48.61,3148.0,45.9886,45.9981,45.9414,45.9414,3148.0
2021-04-13 14:40:00,48.6,48.6,48.57,48.59,4890.0,45.9319,45.9319,45.9036,45.9225,4890.0
2021-04-13 14:45:00,48.6,48.6,48.57,48.58,2347.0,45.9319,45.9319,45.9036,45.913,2347.0
2021-04-13 14:50:00,48.6,48.67,48.6,48.67,1980.0,45.9319,45.9981,45.9319,45.9981,1980.0
2021-04-13 14:55:00,48.68,48.68,48.66,48.68,2979.0,46.0075,46.0075,45.9886,46.0075,2979.0
2021-04-13 15:00:00,48.67,48.72,48.67,48.67,4597.0,45.9981,46.0453,45.9981,45.9981,4597.0
2021-04-13 15:05:00,48.66,48.71,48.66,48.71,3117.0,45.9886,46.0359,45.9886,46.0359,3117.0
2021-04-13 15:10:00,48.72,48.72,48.67,48.67,4862.0,46.0453,46.0453,45.9981,45.9981,4862.0
2021-04-13 15:15:00,48.66,48.66,48.6,48.61,9303.0,45.9886,45.9886,45.9319,45.9414,9303.0
2021-04-13 15:20:00,48.61,48.62,48.54,48.54,8146.0,45.9414,45.9508,45.8752,45.8752,8146.0
2021-04-13 15:25:00,48.54,48.57,48.54,48.56,7964.0,45.8752,45.9036,45.8752,45.8941,7964.0
2021-04-13 15:30:00,48.56,48.56,48.47,48.51,11577.0,45.8941,45.8941,45.8091,45.8469,11577.0
2021-04-13 15:35:00,48.51,48.54,48.47,48.54,8619.0,45.8469,45.8752,45.8091,45.8752,8619.0
2021-04-13 15:40:00,48.54,48.54,48.48,48.49,13410.0,45.8752,45.8752,45.8185,45.828,13410.0
2021-04-13 15:45:00,48.48,48.56,48.48,48.56,16930.0,45.8185,45.8941,45.8185,45.8941,16930.0
2021-04-13 15:50:00,48.56,48.57,48.49,48.49,25684.0,45.8941,45.9036,45.828,45.828,25684.0
2021-04-13 15:55:00,48.49,48.55,48.43,48.47,93331.0,45.828,45.8847,45.7713,45.8091,93331.0
2021-04-14 09:30:00,48.31,48.56,48.28,48.28,50895.0,45.6578,45.8941,45.6295,45.6295,50895.0
2021-04-14 09:35:00,48.23,48.26,48.14,48.22,16911.0,45.5822,45.6106,45.4972,45.5728,16911.0
2021-04-14 09:40:00,48.23,48.43,48.22,48.4,16245.0,45.5822,45.7713,45.5728,45.7429,16245.0
2021-04-14 09:45:00,48.38,48.45,48.33,48.38,10824.0,45.724,45.7902,45.6767,45.724,10824.0
2021-04-14 09:50:00,48.33,48.37,48.24,48.24,7223.0,45.6767,45.7146,45.5917,45.5917,7223.0
2021-04-14 09:55:00,48.22,48.31,48.22,48.24,8965.0,45.5728,45.6578,45.5728,45.5917,8965.0
2021-04-14 10:00:00,48.22,48.3,48.18,48.21,13883.0,45.5728,45.6484,45.535,45.5633,13883.0
2021-04-14 10:05:00,48.26,48.27,48.18,48.25,15735.0,45.6106,45.62,45.535,45.6011,15735.0
2021-04-14 10:10:00,48.31,48.37,48.28,48.34,16154.0,45.6578,45.7146,45.6295,45.6862,16154.0
2021-04-14 10:15:00,48.37,48.38,48.3,48.31,8776.0,45.7146,45.724,45.6484,45.6578,8776.0
2021-04-14 10:20:00,48.29,48.29,48.16,48.22,10144.0,45.6389,45.6389,45.5161,45.5728,10144.0
2021-04-14 10:25:00,48.22,48.32,48.2,48.31,5165.0,45.5728,45.6673,45.5539,45.6578,5165.0
2021-04-14 10:30:00,48.33,48.44,48.3,48.43,13115.0,45.6767,45.7807,45.6484,45.7713,13115.0
2021-04-14 10:35:00,48.41,48.5,48.41,48.47,16707.0,45.7524,45.8374,45.7524,45.8091,16707.0
2021-04-14 10:40:00,48.48,48.53,48.47,48.51,9276.0,45.8185,45.8658,45.8091,45.8469,9276.0
2021-04-14 10:45:00,48.52,48.62,48.52,48.62,5816.0,45.8563,45.9508,45.8563,45.9508,5816.0
2021-04-14 10:50:00,48.57,48.57,48.4,48.4,2036.0,45.9036,45.9036,45.7429,45.7429,2036.0
2021-04-14 10:55:00,48.43,48.44,48.37,48.39,5996.0,45.7713,45.7807,45.7146,45.7335,5996.0
2021-04-14 11:00:00,48.37,48.46,48.37,48.38,3250.0,45.7146,45.7996,45.7146,45.724,3250.0
2021-04-14 11:05:00,48.37,48.37,48.23,48.26,4789.0,45.7146,45.7146,45.5822,45.6106,4789.0
2021-04-14 11:10:00,48.26,48.28,48.21,48.27,3881.0,45.6106,45.6295,45.5633,45.62,3881.0
2021-04-14 11:15:00,48.27,48.37,48.27,48.28,5661.0,45.62,45.7146,45.62,45.6295,5661.0
2021-04-14 11:20:00,48.3,48.35,48.21,48.21,4141.0,45.6484,45.6956,45.5633,45.5633,4141.0
2021-04-14 11:25:00,48.21,48.3,48.2,48.3,2040.0,45.5633,45.6484,45.5539,45.6484,2040.0
2021-04-14 11:30:00,48.35,48.38,48.34,48.35,1734.0,45.6956,45.724,45.6862,45.6956,1734.0
2021-04-14 11:35:00,48.33,48.4,48.3,48.39,4000.0,45.6767,45.7429,45.6484,45.7335,4000.0
2021-04-14 11:40:00,48.39,48.41,48.36,48.37,1000.0,45.7335,45.7524,45.7051,45.7146,1000.0
2021-04-14 11:45:00,48.37,48.42,48.37,48.37,1060.0,45.7146,45.7618,45.7146,45.7146,1060.0
2021-04-14 11:50:00,48.39,48.43,48.39,48.43,1723.0,45.7335,45.7713,45.7335,45.7713,1723.0
2021-04-14 11:55:00,48.42,48.44,48.37,48.42,9359.0,45.7618,45.7807,45.7146,45.7618,9359.0
2021-04-14 12:00:00,48.41,48.41,48.33,48.36,3286.0,45.7524,45.7524,45.6767,45.7051,3286.0
2021-04-14 12:05:00,48.33,48.33,48.3,48.3,2738.0,45.6767,45.6767,45.6484,45.6484,2738.0
2021-04-14 12:10:00,48.37,48.39,48.36,48.38,1420.0,45.7146,45.7335,45.7051,45.724,1420.0
2021-04-14 12:15:00,48.39,48.43,48.38,48.43,1000.0,45.7335,45.7713,45.724,45.7713,1000.0
2021-04-14 12:20:00,48.4,48.4,48.32,48.33,1888.0,45.7429,45.7429,45.6673,45.6767,1888.0
2021-04-14 12:25:00,48.32,48.34,48.26,48.26,1911.0,45.6673,45.6862,45.6106,45.6106,1911.0
2021-04-14 12:30:00,48.26,48.26,48.23,48.26,3186.0,45.6106,45.6106,45.5822,45.6106,3186.0
2021-04-14 12:35:00,48.24,48.29,48.24,48.29,2571.0,45.5917,45.6389,45.5917,45.6389,2571.0
2021-04-14 12:40:00,48.29,48.31,48.27,48.27,1000.0,45.6389,45.6578,45.62,45.62,1000.0
2021-04-14 12:45:00,48.24,48.25,48.24,48.24,449.0,45.5917,45.6011,45.5917,45.5917,449.0
2021-04-14 12:50:00,48.23,48.24,48.21,48.21,2766.0,45.5822,45.5917,45.5633,45.5633,2766.0
2021-04-14 12:55:00,48.21,48.25,48.21,48.23,6050.0,45.5633,45.6011,45.5633,45.5822,6050.0
2021-04-14 13:00:00,48.22,48.22,48.16,48.16,1500.0,45.5728,45.5728,45.5161,45.5161,1500.0
2021-04-14 13:05:00,48.14,48.17,48.14,48.16,1150.0,45.4972,45.5255,45.4972,45.5161,1150.0
2021-04-14 13:10:00,48.17,48.18,48.17,48.17,700.0,45.5255,45.535,45.5255,45.5255,700.0
2021-04-14 13:15:00,48.16,48.16,48.13,48.15,2397.0,45.5161,45.5161,45.4877,45.5066,2397.0
2021-04-14 13:20:00,48.15,48.19,48.14,48.19,2400.0,45.5066,45.5444,45.4972,45.5444,2400.0
2021-04-14 13:25:00,48.18,48.18,48.15,48.18,3485.0,45.535,45.535,45.5066,45.535,3485.0
2021-04-14 13:30:00,48.2,48.2,48.06,48.06,1600.0,45.5539,45.5539,45.4216,45.4216,1600.0
2021-04-14 13:35:00,48.05,48.05,48.02,48.04,2977.0,45.4121,45.4121,45.3838,45.4027,2977.0
2021-04-14 13:40:00,48.05,48.19,48.05,48.16,13011.0,45.4121,45.5444,45.4121,45.5161,13011.0
2021-04-14 13:45:00,48.16,48.18,48.15,48.15,4139.0,45.5161,45.535,45.5066,45.5066,4139.0
2021-04-14 13:50:00,48.15,48.15,48.09,48.09,2856.0,45.5066,45.5066,45.4499,45.4499,2856.0
2021-04-14 13:55:00,48.09,48.09,48.02,48.05,950.0,45.4499,45.4499,45.3838,45.4121,950.0
2021-04-14 14:00:00,48.04,48.04,47.93,47.93,18783.0,45.4027,45.4027,45.2987,45.2987,18783.0
2021-04-14 14:05:00,47.91,47.92,47.88,47.92,1392.0,45.2798,45.2893,45.2515,45.2893,1392.0
2021-04-14 14:10:00,47.92,47.95,47.87,47.95,8352.0,45.2893,45.3176,45.242,45.3176,8352.0
2021-04-14 14:15:00,47.94,47.96,47.91,47.91,2500.0,45.3082,45.3271,45.2798,45.2798,2500.0
2021-04-14 14:20:00,47.91,47.92,47.89,47.89,4237.0,45.2798,45.2893,45.2609,45.2609,4237.0
2021-04-14 14:25:00,47.89,47.91,47.89,47.89,3992.0,45.2609,45.2798,45.2609,45.2609,3992.0
2021-04-14 14:30:00,47.88,47.88,47.77,47.77,5530.0,45.2515,45.2515,45.1475,45.1475,5530.0
2021-04-14 14:35:00,47.76,47.76,47.73,47.75,4600.0,45.138,45.138,45.1097,45.1286,4600.0
2021-04-14 14:40:00,47.75,47.83,47.74,47.78,7294.0,45.1286,45.2042,45.1191,45.1569,7294.0
2021-04-14 14:45:00,47.78,47.84,47.78,47.81,3735.0,45.1569,45.2136,45.1569,45.1853,3735.0
2021-04-14 14:50:00,47.79,47.82,47.74,47.8,13152.0,45.1664,45.1947,45.1191,45.1758,13152.0
2021-04-14 14:55:00,47.79,47.79,47.76,47.76,2799.0,45.1664,45.1664,45.138,45.138,2799.0
2021-04-14 15:00:00,47.75,47.8,47.69,47.78,13505.0,45.1286,45.1758,45.0719,45.1569,13505.0
2021-04-14 15:05:00,47.75,47.78,47.74,47.74,6494.0,45.1286,45.1569,45.1191,45.1191,6494.0
2021-04-14 15:10:00,47.73,47.77,47.71,47.77,8145.0,45.1097,45.1475,45.0908,45.1475,8145.0
2021-04-14 15:15:00,47.78,47.81,47.78,47.81,8293.0,45.1569,45.1853,45.1569,45.1853,8293.0
2021-04-14 15:20:00,47.8,47.83,47.78,47.82,8717.0,45.1758,45.2042,45.1569,45.1947,8717.0
2021-04-14 15:25:00,47.82,47.9,47.82,47.9,10372.0,45.1947,45.2704,45.1947,45.2704,10372.0
2021-04-14 15:30:00,47.91,47.92,47.88,47.9,8432.0,45.2798,45.2893,45.2515,45.2704,8432.0
2021-04-14 15:35:00,47.89,47.89,47.81,47.84,17955.0,45.2609,45.2609,45.1853,45.2136,17955.0
2021-04-14 15:40:00,47.83,47.83,47.73,47.77,19899.0,45.2042,45.2042,45.1097,45.1475,19899.0
2021-04-14 15:45:00,47.77,47.9,47.76,47.85,36340.0,45.1475,45.2704,45.138,45.2231,36340.0
2021-04-14 15:50:00,47.84,47.86,47.8,47.81,12422.0,45.2136,45.2325,45.1758,45.1853,12422.0
2021-04-14 15:55:00,47.81,47.84,47.75,47.8,64867.0,45.1853,45.2136,45.1286,45.1758,64867.0
2021-04-15 09:30:00,48.5,48.76,48.3,48.74,50477.0,45.8374,46.0831,45.6484,46.0642,50477.0
2021-04-15 09:35:00,48.73,48.9,48.67,48.89,40246.0,46.0548,46.2155,45.9981,46.206,40246.0
2021-04-15 09:40:00,48.89,49.07,48.84,48.85,25546.0,46.206,46.3761,46.1587,46.1682,25546.0
2021-04-15 09:45:00,48.85,49.07,48.85,49.07,27506.0,46.1682,46.3761,46.1682,46.3761,27506.0
2021-04-15 09:50:00,49.09,49.25,49.09,49.18,14208.0,46.395,46.5462,46.395,46.4801,14208.0
2021-04-15 09:55:00,49.23,49.23,49.1,49.2,21449.0,46.5273,46.5273,46.4045,46.499,21449.0
2021-04-15 10:00:00,49.21,49.38,49.19,49.34,20801.0,46.5084,46.6691,46.4895,46.6313,20801.0
2021-04-15 10:05:00,49.36,49.48,49.29,49.46,14872.0,46.6502,46.7636,46.584,46.7447,14872.0
2021-04-15 10:10:00,49.47,49.55,49.47,49.54,23077.0,46.7542,46.8298,46.7542,46.8203,23077.0
2021-04-15 10:15:00,49.52,49.59,49.47,49.54,16476.0,46.8014,46.8676,46.7542,46.8203,16476.0
2021-04-15 10:20:00,49.57,49.72,49.56,49.61,20430.0,46.8487,46.9904,46.8392,46.8865,20430.0
2021-04-15 10:25:00,49.63,49.72,49.63,49.71,8623.0,46.9054,46.9904,46.9054,46.981,8623.0
2021-04-15 10:30:00,49.7,49.78,49.55,49.57,34844.0,46.9715,47.0471,46.8298,46.8487,34844.0
2021-04-15 10:35:00,49.56,49.78,49.56,49.77,27433.0,46.8392,47.0471,46.8392,47.0377,27433.0
2021-04-15 10:40:00,49.77,49.8,49.53,49.57,10382.0,47.0377,47.066,46.8109,46.8487,10382.0
2021-04-15 10:45:00,49.59,49.67,49.53,49.65,4082.0,46.8676,46.9432,46.8109,46.9243,4082.0
2021-04-15 10:50:00,49.66,49.73,49.55,49.72,7400.0,46.9337,46.9999,46.8298,46.9904,7400.0
2021-04-15 10:55:00,49.72,49.76,49.67,49.68,8987.0,46.9904,47.0282,46.9432,46.9526,8987.0
2021-04-15 11:00:00,49.69,49.82,49.68,49.77,28528.0,46.9621,47.0849,46.9526,47.0377,28528.0
2021-04-15 11:05:00,49.78,49.96,49.76,49.86,28557.0,47.0471,47.2173,47.0282,47.1228,28557.0
2021-04-15 11:10:00,49.86,49.88,49.61,49.64,47141.0,47.1228,47.1417,46.8865,46.9148,47141.0
2021-04-15 11:15:00,49.7,49.74,49.63,49.74,12466.0,46.9715,47.0093,46.9054,47.0093,12466.0
2021-04-15 11:20:00,49.74,49.92,49.74,49.91,19825.0,47.0093,47.1795,47.0093,47.17,19825.0
2021-04-15 11:25:00,49.94,49.98,49.89,49.91,10873.0,47.1984,47.2362,47.1511,47.17,10873.0
2021-04-15 11:30:00,49.95,50.03,49.88,49.99,23350.0,47.2078,47.2834,47.1417,47.2456,23350.0
2021-04-15 11:35:00,50.01,50.1,49.98,50.07,20957.0,47.2645,47.3496,47.2362,47.3212,20957.0
2021-04-15 11:40:00,50.07,50.07,50.0,50.06,10829.0,47.3212,47.3212,47.2551,47.3118,10829.0
2021-04-15 11:45:00,49.98,49.98,49.87,49.89,5628.0,47.2362,47.2362,47.1322,47.1511,5628.0
2021-04-15 11:50:00,49.9,49.94,49.83,49.94,16136.0,47.1606,47.1984,47.0944,47.1984,16136.0
2021-04-15 11:55:00,49.92,49.92,49.77,49.77,12131.0,47.1795,47.1795,47.0377,47.0377,12131.0
2021-04-15 12:00:00,49.78,49.93,49.78,49.93,6782.0,47.0471,47.1889,47.0471,47.1889,6782.0
2021-04-15 12:05:00,49.93,50.02,49.93,49.96,21715.0,47.1889,47.274,47.1889,47.2173,21715.0
2021-04-15 12:10:00,49.94,49.99,49.92,49.95,10966.0,47.1984,47.2456,47.1795,47.2078,10966.0
2021-04-15 12:15:00,49.95,49.99,49.91,49.94,10489.0,47.2078,47.2456,47.17,47.1984,10489.0
2021-04-15 12:20:00,49.95,49.95,49.86,49.88,3484.0,47.2078,47.2078,47.1228,47.1417,3484.0
2021-04-15 12:25:00,49.88,49.89,49.81,49.87,5906.0,47.1417,47.1511,47.0755,47.1322,5906.0
2021-04-15 12:30:00,49.86,49.92,49.84,49.92,3751.0,47.1228,47.1795,47.1038,47.1795,3751.0
2021-04-15 12:35:00,49.93,49.93,49.85,49.85,4356.0,47.1889,47.1889,47.1133,47.1133,4356.0
2021-04-15 12:40:00,49.85,49.93,49.83,49.92,4989.0,47.1133,47.1889,47.0944,47.1795,4989.0
2021-04-15 12:45:00,49.91,49.94,49.91,49.93,7129.0,47.17,47.1984,47.17,47.1889,7129.0
2021-04-15 12:50:00,49.92,49.93,49.86,49.86,6790.0,47.1795,47.1889,47.1228,47.1228,6790.0
2021-04-15 12:55:00,49.86,49.94,49.85,49.94,7848.0,47.1228,47.1984,47.1133,47.1984,7848.0
2021-04-15 13:00:00,49.94,49.99,49.94,49.99,6692.0,47.1984,47.2456,47.1984,47.2456,6692.0
2021-04-15 13:05:00,49.99,49.99,49.96,49.98,5378.0,47.2456,47.2456,47.2173,47.2362,5378.0
2021-04-15 13:10:00,49.97,49.97,49.91,49.93,8179.0,47.2267,47.2267,47.17,47.1889,8179.0
2021-04-15 13:15:00,49.93,49.99,49.93,49.98,10518.0,47.1889,47.2456,47.1889,47.2362,10518.0
2021-04-15 13:20:00,49.97,49.99,49.97,49.98,4945.0,47.2267,47.2456,47.2267,47.2362,4945.0
2021-04-15 13:25:00,49.97,49.98,49.95,49.98,4408.0,47.2267,47.2362,47.2078,47.2362,4408.0
2021-04-15 13:30:00,49.98,50.0,49.9,49.9,6229.0,47.2362,47.2551,47.1606,47.1606,6229.0
2021-04-15 13:35:00,49.9,49.95,49.9,49.93,3743.0,47.1606,47.2078,47.1606,47.1889,3743.0
2021-04-15 13:40:00,49.94,49.94,49.85,49.92,11383.0,47.1984,47.1984,47.1133,47.1795,11383.0
2021-04-15 13:45:00,49.92,50.0,49.92,49.98,5877.0,47.1795,47.2551,47.1795,47.2362,5877.0
2021-04-15 13:50:00,49.98,49.98,49.89,49.91,4786.0,47.2362,47.2362,47.1511,47.17,4786.0
2021-04-15 13:55:00,49.91,49.95,49.86,49.86,6491.0,47.17,47.2078,47.1228,47.1228,6491.0
2021-04-15 14:00:00,49.86,49.98,49.83,49.98,8563.0,47.1228,47.2362,47.0944,47.2362,8563.0
2021-04-15 14:05:00,49.98,50.03,49.96,49.96,3469.0,47.2362,47.2834,47.2173,47.2173,3469.0
2021-04-15 14:10:00,49.95,49.99,49.94,49.99,7879.0,47.2078,47.2456,47.1984,47.2456,7879.0
2021-04-15 14:15:00,50.01,50.02,49.99,50.01,10304.0,47.2645,47.274,47.2456,47.2645,10304.0
2021-04-15 14:20:00,50.0,50.0,49.91,49.91,9193.0,47.2551,47.2551,47.17,47.17,9193.0
2021-04-15 14:25:00,49.91,49.99,49.9,49.97,7284.0,47.17,47.2456,47.1606,47.2267,7284.0
2021-04-15 14:30:00,49.99,49.99,49.88,49.98,5864.0,47.2456,47.2456,47.1417,47.2362,5864.0
2021-04-15 14:35:00,49.97,49.98,49.92,49.92,6185.0,47.2267,47.2362,47.1795,47.1795,6185.0
2021-04-15 14:40:00,49.93,49.95,49.91,49.92,4597.0,47.1889,47.2078,47.17,47.1795,4597.0
2021-04-15 14:45:00,49.92,49.94,49.84,49.87,6396.0,47.1795,47.1984,47.1038,47.1322,6396.0
2021-04-15 14:50:00,49.87,49.89,49.83,49.89,3565.0,47.1322,47.1511,47.0944,47.1511,3565.0
2021-04-15 14:55:00,49.89,49.94,49.89,49.94,3401.0,47.1511,47.1984,47.1511,47.1984,3401.0
2021-04-15 15:00:00,49.94,49.95,49.92,49.94,7934.0,47.1984,47.2078,47.1795,47.1984,7934.0
2021-04-15 15:05:00,49.96,49.96,49.91,49.92,12148.0,47.2173,47.2173,47.17,47.1795,12148.0
2021-04-15 15:10:00,49.91,49.91,49.85,49.85,11157.0,47.17,47.17,47.1133,47.1133,11157.0
2021-04-15 15:15:00,49.86,49.91,49.84,49.89,8866.0,47.1228,47.17,47.1038,47.1511,8866.0
2021-04-15 15:20:00,49.89,49.89,49.74,49.74,19427.0,47.1511,47.1511,47.0093,47.0093,19427.0
2021-04-15 15:25:00,49.75,49.75,49.69,49.73,19334.0,47.0188,47.0188,46.9621,46.9999,19334.0
2021-04-15 15:30:00,49.73,49.76,49.7,49.74,21211.0,46.9999,47.0282,46.9715,47.0093,21211.0
2021-04-15 15:35:00,49.74,49.74,49.69,49.69,15150.0,47.0093,47.0093,46.9621,46.9621,15150.0
2021-04-15 15:40:00,49.69,49.73,49.67,49.7,24742.0,46.9621,46.9999,46.9432,46.9715,24742.0
2021-04-15 15:45:00,49.69,49.7,49.59,49.69,36295.0,46.9621,46.9715,46.8676,46.9621,36295.0
2021-04-15 15:50:00,49.7,49.77,49.69,49.75,29396.0,46.9715,47.0377,46.9621,47.0188,29396.0
2021-04-15 15:55:00,49.76,49.8,49.7,49.78,110710.0,47.0282,47.066,46.9715,47.0471,110710.0
2021-04-16 09:30:00,50.33,50.33,49.87,49.97,92902.0,47.5669,47.5669,47.1322,47.2267,92902.0
2021-04-16 09:35:00,49.99,50.23,49.88,50.08,39388.0,47.2456,47.4724,47.1417,47.3307,39388.0
2021-04-16 09:40:00,50.08,50.14,49.97,50.1,40952.0,47.3307,47.3874,47.2267,47.3496,40952.0
2021-04-16 09:45:00,50.13,50.21,50.06,50.18,14297.0,47.3779,47.4535,47.3118,47.4252,14297.0
2021-04-16 09:50:00,50.19,50.22,50.11,50.15,12735.0,47.4346,47.463,47.359,47.3968,12735.0
2021-04-16 09:55:00,50.18,50.19,49.79,49.82,21329.0,47.4252,47.4346,47.0566,47.0849,21329.0
2021-04-16 10:00:00,49.84,49.95,49.79,49.82,20762.0,47.1038,47.2078,47.0566,47.0849,20762.0
2021-04-16 10:05:00,49.83,50.03,49.79,50.01,16422.0,47.0944,47.2834,47.0566,47.2645,16422.0
2021-04-16 10:10:00,50.0,50.0,49.93,49.94,11592.0,47.2551,47.2551,47.1889,47.1984,11592.0
2021-04-16 10:15:00,50.01,50.12,49.93,50.12,11422.0,47.2645,47.3685,47.1889,47.3685,11422.0
2021-04-16 10:20:00,50.1,50.23,50.1,50.19,7767.0,47.3496,47.4724,47.3496,47.4346,7767.0
2021-04-16 10:25:00,50.2,50.35,50.2,50.28,9832.0,47.4441,47.5859,47.4441,47.5197,9832.0
2021-04-16 10:30:00,50.28,50.3,50.2,50.22,7463.0,47.5197,47.5386,47.4441,47.463,7463.0
2021-04-16 10:35:00,50.18,50.19,50.02,50.02,3674.0,47.4252,47.4346,47.274,47.274,3674.0
2021-04-16 10:40:00,50.03,50.04,49.97,49.98,5587.0,47.2834,47.2929,47.2267,47.2362,5587.0
2021-04-16 10:45:00,49.95,50.12,49.95,50.09,2100.0,47.2078,47.3685,47.2078,47.3401,2100.0
2021-04-16 10:50:00,50.04,50.11,50.04,50.11,1422.0,47.2929,47.359,47.2929,47.359,1422.0
2021-04-16 10:55:00,50.15,50.18,50.11,50.11,2746.0,47.3968,47.4252,47.359,47.359,2746.0
2021-04-16 11:00:00,50.1,50.1,50.03,50.09,3717.0,47.3496,47.3496,47.2834,47.3401,3717.0
2021-04-16 11:05:00,50.08,50.22,50.08,50.2,14034.0,47.3307,47.463,47.3307,47.4441,14034.0
2021-04-16 11:10:00,50.18,50.24,50.18,50.22,4528.0,47.4252,47.4819,47.4252,47.463,4528.0
2021-04-16 11:15:00,50.2,50.24,50.14,50.14,8862.0,47.4441,47.4819,47.3874,47.3874,8862.0
2021-04-16 11:20:00,50.15,50.24,50.13,50.19,10260.0,47.3968,47.4819,47.3779,47.4346,10260.0
2021-04-16 11:25:00,50.2,50.24,50.18,50.21,5109.0,47.4441,47.4819,47.4252,47.4535,5109.0
2021-04-16 11:30:00,50.22,50.24,50.22,50.23,4471.0,47.463,47.4819,47.463,47.4724,4471.0
2021-04-16 11:35:00,50.2,50.26,50.2,50.26,2176.0,47.4441,47.5008,47.4441,47.5008,2176.0
2021-04-16 11:40:00,50.27,50.3,50.24,50.3,5287.0,47.5102,47.5386,47.4819,47.5386,5287.0
2021-04-16 11:45:00,50.33,50.42,50.32,50.39,7376.0,47.5669,47.652,47.5575,47.6237,7376.0
2021-04-16 11:50:00,50.39,50.4,50.35,50.36,4394.0,47.6237,47.6331,47.5859,47.5953,4394.0
2021-04-16 11:55:00,50.36,50.4,50.34,50.4,2131.0,47.5953,47.6331,47.5764,47.6331,2131.0
2021-04-16 12:00:00,50.4,50.43,50.32,50.32,7549.0,47.6331,47.6615,47.5575,47.5575,7549.0
2021-04-16 12:05:00,50.32,50.41,50.32,50.4,4082.0,47.5575,47.6426,47.5575,47.6331,4082.0
2021-04-16 12:10:00,50.37,50.37,50.34,50.34,1188.0,47.6048,47.6048,47.5764,47.5764,1188.0
2021-04-16 12:15:00,50.35,50.36,50.28,50.31,3760.0,47.5859,47.5953,47.5197,47.548,3760.0
2021-04-16 12:20:00,50.32,50.32,50.27,50.28,4921.0,47.5575,47.5575,47.5102,47.5197,4921.0
2021-04-16 12:25:00,50.28,50.28,50.2,50.2,9901.0,47.5197,47.5197,47.4441,47.4441,9901.0
2021-04-16 12:30:00,50.2,50.21,50.15,50.16,10281.0,47.4441,47.4535,47.3968,47.4063,10281.0
2021-04-16 12:35:00,50.14,50.14,50.03,50.07,8888.0,47.3874,47.3874,47.2834,47.3212,8888.0
2021-04-16 12:40:00,50.06,50.07,50.03,50.04,11618.0,47.3118,47.3212,47.2834,47.2929,11618.0
2021-04-16 12:45:00,50.03,50.07,49.97,49.98,8202.0,47.2834,47.3212,47.2267,47.2362,8202.0
2021-04-16 12:50:00,49.97,49.97,49.94,49.97,7284.0,47.2267,47.2267,47.1984,47.2267,7284.0
2021-04-16 12:55:00,49.97,50.03,49.97,50.03,4128.0,47.2267,47.2834,47.2267,47.2834,4128.0
2021-04-16 13:00:00,50.03,50.05,49.98,50.0,3189.0,47.2834,47.3023,47.2362,47.2551,3189.0
2021-04-16 13:05:00,50.0,50.13,50.0,50.12,4042.0,47.2551,47.3779,47.2551,47.3685,4042.0
2021-04-16 13:10:00,50.12,50.13,50.06,50.06,3922.0,47.3685,47.3779,47.3118,47.3118,3922.0
2021-04-16 13:15:00,50.08,50.09,50.07,50.09,4335.0,47.3307,47.3401,47.3212,47.3401,4335.0
2021-04-16 13:20:00,50.08,50.09,50.04,50.04,2313.0,47.3307,47.3401,47.2929,47.2929,2313.0
2021-04-16 13:25:00,50.04,50.1,50.04,50.09,3930.0,47.2929,47.3496,47.2929,47.3401,3930.0
2021-04-16 13:30:00,50.05,50.05,50.02,50.02,1978.0,47.3023,47.3023,47.274,47.274,1978.0
2021-04-16 13:35:00,50.05,50.05,49.97,49.98,4073.0,47.3023,47.3023,47.2267,47.2362,4073.0
2021-04-16 13:40:00,49.98,49.98,49.92,49.93,5129.0,47.2362,47.2362,47.1795,47.1889,5129.0
2021-04-16 13:45:00,49.93,49.96,49.92,49.96,3428.0,47.1889,47.2173,47.1795,47.2173,3428.0
2021-04-16 13:50:00,49.99,49.99,49.91,49.91,4079.0,47.2456,47.2456,47.17,47.17,4079.0
2021-04-16 13:55:00,49.92,49.92,49.84,49.84,3064.0,47.1795,47.1795,47.1038,47.1038,3064.0
2021-04-16 14:00:00,49.83,49.86,49.81,49.82,3794.0,47.0944,47.1228,47.0755,47.0849,3794.0
2021-04-16 14:05:00,49.87,49.98,49.87,49.96,6791.0,47.1322,47.2362,47.1322,47.2173,6791.0
2021-04-16 14:10:00,49.95,49.96,49.93,49.93,1300.0,47.2078,47.2173,47.1889,47.1889,1300.0
2021-04-16 14:15:00,49.93,49.98,49.93,49.98,3120.0,47.1889,47.2362,47.1889,47.2362,3120.0
2021-04-16 14:20:00,49.97,49.97,49.92,49.92,2972.0,47.2267,47.2267,47.1795,47.1795,2972.0
2021-04-16 14:25:00,49.91,49.92,49.87,49.87,3500.0,47.17,47.1795,47.1322,47.1322,3500.0
2021-04-16 14:30:00,49.87,49.9,49.84,49.9,3842.0,47.1322,47.1606,47.1038,47.1606,3842.0
2021-04-16 14:35:00,49.9,49.91,49.9,49.9,1433.0,47.1606,47.17,47.1606,47.1606,1433.0
2021-04-16 14:40:00,49.9,49.92,49.86,49.91,3524.0,47.1606,47.1795,47.1228,47.17,3524.0
2021-04-16 14:45:00,49.92,49.95,49.92,49.95,4770.0,47.1795,47.2078,47.1795,47.2078,4770.0
2021-04-16 14:50:00,49.96,50.0,49.96,49.97,4456.0,47.2173,47.2551,47.2173,47.2267,4456.0
2021-04-16 14:55:00,49.99,50.04,49.99,50.03,10670.0,47.2456,47.2929,47.2456,47.2834,10670.0
2021-04-16 15:00:00,50.05,50.13,50.05,50.12,8698.0,47.3023,47.3779,47.3023,47.3685,8698.0
2021-04-16 15:05:00,50.12,50.16,50.1,50.16,6664.0,47.3685,47.4063,47.3496,47.4063,6664.0
2021-04-16 15:10:00,50.16,50.19,50.13,50.17,8261.0,47.4063,47.4346,47.3779,47.4157,8261.0
2021-04-16 15:15:00,50.17,50.24,50.17,50.24,29786.0,47.4157,47.4819,47.4157,47.4819,29786.0
2021-04-16 15:20:00,50.24,50.27,50.23,50.24,18623.0,47.4819,47.5102,47.4724,47.4819,18623.0
2021-04-16 15:25:00,50.23,50.28,50.22,50.26,14657.0,47.4724,47.5197,47.463,47.5008,14657.0
2021-04-16 15:30:00,50.26,50.27,50.24,50.26,16613.0,47.5008,47.5102,47.4819,47.5008,16613.0
2021-04-16 15:35:00,50.26,50.27,50.25,50.26,15751.0,47.5008,47.5102,47.4913,47.5008,15751.0
2021-04-16 15:40:00,50.27,50.29,50.22,50.23,38060.0,47.5102,47.5291,47.463,47.4724,38060.0
2021-04-16 15:45:00,50.23,50.28,50.23,50.27,35008.0,47.4724,47.5197,47.4724,47.5102,35008.0
2021-04-16 15:50:00,50.28,50.28,50.24,50.24,41314.0,47.5197,47.5197,47.4819,47.4819,41314.0
2021-04-16 15:55:00,50.24,50.33,50.23,50.32,159263.0,47.4819,47.5669,47.4724,47.5575,159263.0
2021-04-19 09:30:00,50.1,50.24,49.94,49.95,79809.0,47.3496,47.4819,47.1984,47.2078,79809.0
2021-04-19 09:35:00,49.95,50.01,49.83,49.89,38469.0,47.2078,47.2645,47.0944,47.1511,38469.0
2021-04-19 09:40:00,49.87,49.95,49.82,49.85,21420.0,47.1322,47.2078,47.0849,47.1133,21420.0
2021-04-19 09:45:00,49.83,49.9,49.69,49.79,15684.0,47.0944,47.1606,46.9621,47.0566,15684.0
2021-04-19 09:50:00,49.79,50.04,49.79,49.9,16589.0,47.0566,47.2929,47.0566,47.1606,16589.0
2021-04-19 09:55:00,49.88,50.07,49.88,50.02,27899.0,47.1417,47.3212,47.1417,47.274,27899.0
2021-04-19 10:00:00,50.02,50.14,50.02,50.1,11066.0,47.274,47.3874,47.274,47.3496,11066.0
2021-04-19 10:05:00,50.11,50.17,50.02,50.05,13039.0,47.359,47.4157,47.274,47.3023,13039.0
2021-04-19 10:10:00,50.07,50.15,50.0,50.06,14181.0,47.3212,47.3968,47.2551,47.3118,14181.0
2021-04-19 10:15:00,50.0,50.13,49.97,50.09,10167.0,47.2551,47.3779,47.2267,47.3401,10167.0
2021-04-19 10:20:00,50.1,50.11,49.9,49.99,10880.0,47.3496,47.359,47.1606,47.2456,10880.0
2021-04-19 10:25:00,49.98,49.99,49.79,49.79,12252.0,47.2362,47.2456,47.0566,47.0566,12252.0
2021-04-19 10:30:00,49.78,49.82,49.73,49.76,12727.0,47.0471,47.0849,46.9999,47.0282,12727.0
2021-04-19 10:35:00,49.78,49.78,49.6,49.65,16879.0,47.0471,47.0471,46.877,46.9243,16879.0
2021-04-19 10:40:00,49.66,49.75,49.65,49.69,6790.0,46.9337,47.0188,46.9243,46.9621,6790.0
2021-04-19 10:45:00,49.68,49.69,49.59,49.65,12235.0,46.9526,46.9621,46.8676,46.9243,12235.0
2021-04-19 10:50:00,49.65,49.67,49.58,49.59,2900.0,46.9243,46.9432,46.8581,46.8676,2900.0
2021-04-19 10:55:00,49.59,49.69,49.57,49.69,15099.0,46.8676,46.9621,46.8487,46.9621,15099.0
2021-04-19 11:00:00,49.67,49.68,49.6,49.64,12705.0,46.9432,46.9526,46.877,46.9148,12705.0
2021-04-19 11:05:00,49.63,49.67,49.6,49.66,7048.0,46.9054,46.9432,46.877,46.9337,7048.0
2021-04-19 11:10:00,49.65,49.66,49.54,49.54,4524.0,46.9243,46.9337,46.8203,46.8203,4524.0
2021-04-19 11:15:00,49.54,49.54,49.42,49.45,12280.0,46.8203,46.8203,46.7069,46.7353,12280.0
2021-04-19 11:20:00,49.44,49.51,49.44,49.48,4194.0,46.7258,46.792,46.7258,46.7636,4194.0
2021-04-19 11:25:00,49.49,49.58,49.49,49.57,3765.0,46.7731,46.8581,46.7731,46.8487,3765.0
2021-04-19 11:30:00,49.57,49.6,49.52,49.52,5201.0,46.8487,46.877,46.8014,46.8014,5201.0
2021-04-19 11:35:00,49.52,49.59,49.5,49.56,3249.0,46.8014,46.8676,46.7825,46.8392,3249.0
2021-04-19 11:40:00,49.57,49.59,49.51,49.52,4556.0,46.8487,46.8676,46.792,46.8014,4556.0
2021-04-19 11:45:00,49.51,49.55,49.45,49.45,4912.0,46.792,46.8298,46.7353,46.7353,4912.0
2021-04-19 11:50:00,49.46,49.56,49.46,49.56,2593.0,46.7447,46.8392,46.7447,46.8392,2593.0
2021-04-19 11:55:00,49.55,49.55,49.51,49.52,5564.0,46.8298,46.8298,46.792,46.8014,5564.0
2021-04-19 12:00:00,49.52,49.56,49.48,49.48,3095.0,46.8014,46.8392,46.7636,46.7636,3095.0
2021-04-19 12:05:00,49.48,49.49,49.46,49.48,5825.0,46.7636,46.7731,46.7447,46.7636,5825.0
2021-04-19 12:10:00,49.48,49.52,49.47,49.52,8496.0,46.7636,46.8014,46.7542,46.8014,8496.0
2021-04-19 12:15:00,49.55,49.56,49.53,49.54,2649.0,46.8298,46.8392,46.8109,46.8203,2649.0
2021-04-19 12:20:00,49.55,49.55,49.47,49.48,3879.0,46.8298,46.8298,46.7542,46.7636,3879.0
2021-04-19 12:25:00,49.49,49.49,49.41,49.47,7128.0,46.7731,46.7731,46.6975,46.7542,7128.0
2021-04-19 12:30:00,49.46,49.46,49.41,49.43,6998.0,46.7447,46.7447,46.6975,46.7164,6998.0
2021-04-19 12:35:00,49.42,49.44,49.42,49.42,3940.0,46.7069,46.7258,46.7069,46.7069,3940.0
2021-04-19 12:40:00,49.41,49.45,49.39,49.44,3941.0,46.6975,46.7353,46.6786,46.7258,3941.0
2021-04-19 12:45:00,49.44,49.46,49.42,49.45,1786.0,46.7258,46.7447,46.7069,46.7353,1786.0
2021-04-19 12:50:00,49.44,49.46,49.42,49.42,1518.0,46.7258,46.7447,46.7069,46.7069,1518.0
2021-04-19 12:55:00,49.43,49.45,49.42,49.42,2548.0,46.7164,46.7353,46.7069,46.7069,2548.0
2021-04-19 13:00:00,49.42,49.45,49.37,49.37,3412.0,46.7069,46.7353,46.6597,46.6597,3412.0
2021-04-19 13:05:00,49.34,49.36,49.33,49.36,3276.0,46.6313,46.6502,46.6218,46.6502,3276.0
2021-04-19 13:10:00,49.37,49.4,49.36,49.37,7997.0,46.6597,46.688,46.6502,46.6597,7997.0
2021-04-19 13:15:00,49.36,49.37,49.34,49.35,2335.0,46.6502,46.6597,46.6313,46.6408,2335.0
2021-04-19 13:20:00,49.35,49.35,49.28,49.28,5878.0,46.6408,46.6408,46.5746,46.5746,5878.0
2021-04-19 13:25:00,49.29,49.29,49.21,49.23,15157.0,46.584,46.584,46.5084,46.5273,15157.0
2021-04-19 13:30:00,49.22,49.26,49.18,49.26,6656.0,46.5179,46.5557,46.4801,46.5557,6656.0
2021-04-19 13:35:00,49.25,49.32,49.25,49.32,1842.0,46.5462,46.6124,46.5462,46.6124,1842.0
2021-04-19 13:40:00,49.33,49.34,49.33,49.34,300.0,46.6218,46.6313,46.6218,46.6313,300.0
2021-04-19 13:45:00,49.35,49.37,49.35,49.36,1883.0,46.6408,46.6597,46.6408,46.6502,1883.0
2021-04-19 13:50:00,49.36,49.38,49.34,49.37,4600.0,46.6502,46.6691,46.6313,46.6597,4600.0
2021-04-19 13:55:00,49.37,49.42,49.36,49.42,2667.0,46.6597,46.7069,46.6502,46.7069,2667.0
2021-04-19 14:00:00,49.42,49.43,49.39,49.4,2092.0,46.7069,46.7164,46.6786,46.688,2092.0
2021-04-19 14:05:00,49.4,49.4,49.27,49.27,3692.0,46.688,46.688,46.5651,46.5651,3692.0
2021-04-19 14:10:00,49.26,49.27,49.23,49.23,4703.0,46.5557,46.5651,46.5273,46.5273,4703.0
2021-04-19 14:15:00,49.23,49.28,49.23,49.27,8424.0,46.5273,46.5746,46.5273,46.5651,8424.0
2021-04-19 14:20:00,49.26,49.34,49.25,49.34,8511.0,46.5557,46.6313,46.5462,46.6313,8511.0
2021-04-19 14:25:00,49.34,49.45,49.34,49.44,9215.0,46.6313,46.7353,46.6313,46.7258,9215.0
2021-04-19 14:30:00,49.46,49.56,49.46,49.56,3906.0,46.7447,46.8392,46.7447,46.8392,3906.0
2021-04-19 14:35:00,49.56,49.58,49.51,49.53,4941.0,46.8392,46.8581,46.792,46.8109,4941.0
2021-04-19 14:40:00,49.52,49.52,49.45,49.47,7934.0,46.8014,46.8014,46.7353,46.7542,7934.0
2021-04-19 14:45:00,49.47,49.49,49.46,49.47,2357.0,46.7542,46.7731,46.7447,46.7542,2357.0
2021-04-19 14:50:00,49.45,49.45,49.41,49.43,3910.0,46.7353,46.7353,46.6975,46.7164,3910.0
2021-04-19 14:55:00,49.42,49.49,49.42,49.49,3089.0,46.7069,46.7731,46.7069,46.7731,3089.0
2021-04-19 15:00:00,49.45,49.45,49.36,49.36,4337.0,46.7353,46.7353,46.6502,46.6502,4337.0
2021-04-19 15:05:00,49.36,49.4,49.35,49.37,4512.0,46.6502,46.688,46.6408,46.6597,4512.0
2021-04-19 15:10:00,49.36,49.42,49.36,49.41,8712.0,46.6502,46.7069,46.6502,46.6975,8712.0
2021-04-19 15:15:00,49.41,49.44,49.41,49.41,5342.0,46.6975,46.7258,46.6975,46.6975,5342.0
2021-04-19 15:20:00,49.39,49.41,49.36,49.41,3487.0,46.6786,46.6975,46.6502,46.6975,3487.0
2021-04-19 15:25:00,49.4,49.4,49.31,49.31,9571.0,46.688,46.688,46.6029,46.6029,9571.0
2021-04-19 15:30:00,49.32,49.36,49.32,49.36,10640.0,46.6124,46.6502,46.6124,46.6502,10640.0
2021-04-19 15:35:00,49.35,49.38,49.3,49.3,8313.0,46.6408,46.6691,46.5935,46.5935,8313.0
2021-04-19 15:40:00,49.3,49.4,49.28,49.4,10604.0,46.5935,46.688,46.5746,46.688,10604.0
2021-04-19 15:45:00,49.42,49.42,49.39,49.39,15507.0,46.7069,46.7069,46.6786,46.6786,15507.0
2021-04-19 15:50:00,49.38,49.42,49.36,49.37,31580.0,46.6691,46.7069,46.6502,46.6597,31580.0
2021-04-19 15:55:00,49.38,49.42,49.35,49.41,64759.0,46.6691,46.7069,46.6408,46.6975,64759.0
2021-04-20 09:30:00,49.11,49.28,49.05,49.07,43002.0,46.4139,46.5746,46.3572,46.3761,43002.0
2021-04-20 09:35:00,49.08,49.38,49.03,49.29,18028.0,46.3856,46.6691,46.3383,46.584,18028.0
2021-04-20 09:40:00,49.29,49.48,49.28,49.43,15387.0,46.584,46.7636,46.5746,46.7164,15387.0
2021-04-20 09:45:00,49.46,49.52,49.39,49.47,10145.0,46.7447,46.8014,46.6786,46.7542,10145.0
2021-04-20 09:50:00,49.49,49.63,49.47,49.59,6680.0,46.7731,46.9054,46.7542,46.8676,6680.0
2021-04-20 09:55:00,49.51,49.68,49.47,49.68,6021.0,46.792,46.9526,46.7542,46.9526,6021.0
2021-04-20 10:00:00,49.68,49.82,49.64,49.67,12685.0,46.9526,47.0849,46.9148,46.9432,12685.0
2021-04-20 10:05:00,49.66,49.78,49.66,49.78,10243.0,46.9337,47.0471,46.9337,47.0471,10243.0
2021-04-20 10:10:00,49.76,49.8,49.7,49.71,3255.0,47.0282,47.066,46.9715,46.981,3255.0
2021-04-20 10:15:00,49.76,49.96,49.73,49.84,8081.0,47.0282,47.2173,46.9999,47.1038,8081.0
2021-04-20 10:20:00,49.81,49.82,49.65,49.65,3736.0,47.0755,47.0849,46.9243,46.9243,3736.0
2021-04-20 10:25:00,49.66,49.82,49.65,49.81,5740.0,46.9337,47.0849,46.9243,47.0755,5740.0
2021-04-20 10:30:00,49.79,49.95,49.79,49.91,8598.0,47.0566,47.2078,47.0566,47.17,8598.0
2021-04-20 10:35:00,49.91,49.94,49.8,49.87,6681.0,47.17,47.1984,47.066,47.1322,6681.0
2021-04-20 10:40:00,49.88,49.89,49.64,49.64,6502.0,47.1417,47.1511,46.9148,46.9148,6502.0
2021-04-20 10:45:00,49.69,49.72,49.62,49.66,9631.0,46.9621,46.9904,46.8959,46.9337,9631.0
2021-04-20 10:50:00,49.67,49.7,49.57,49.57,9199.0,46.9432,46.9715,46.8487,46.8487,9199.0
2021-04-20 10:55:00,49.58,49.69,49.57,49.63,11705.0,46.8581,46.9621,46.8487,46.9054,11705.0
2021-04-20 11:00:00,49.63,49.68,49.51,49.68,12618.0,46.9054,46.9526,46.792,46.9526,12618.0
2021-04-20 11:05:00,49.68,49.74,49.59,49.73,9570.0,46.9526,47.0093,46.8676,46.9999,9570.0
2021-04-20 11:10:00,49.76,49.82,49.72,49.82,9235.0,47.0282,47.0849,46.9904,47.0849,9235.0
2021-04-20 11:15:00,49.81,49.83,49.67,49.7,7339.0,47.0755,47.0944,46.9432,46.9715,7339.0
2021-04-20 11:20:00,49.7,49.73,49.59,49.59,5030.0,46.9715,46.9999,46.8676,46.8676,5030.0
2021-04-20 11:25:00,49.56,49.58,49.48,49.49,5882.0,46.8392,46.8581,46.7636,46.7731,5882.0
2021-04-20 11:30:00,49.48,49.48,49.43,49.43,5495.0,46.7636,46.7636,46.7164,46.7164,5495.0
2021-04-20 11:35:00,49.4,49.42,49.37,49.42,4072.0,46.688,46.7069,46.6597,46.7069,4072.0
2021-04-20 11:40:00,49.43,49.6,49.43,49.57,8821.0,46.7164,46.877,46.7164,46.8487,8821.0
2021-04-20 11:45:00,49.62,49.63,49.58,49.61,2316.0,46.8959,46.9054,46.8581,46.8865,2316.0
2021-04-20 11:50:00,49.6,49.6,49.52,49.53,1514.0,46.877,46.877,46.8014,46.8109,1514.0
2021-04-20 11:55:00,49.52,49.59,49.51,49.55,25935.0,46.8014,46.8676,46.792,46.8298,25935.0
2021-04-20 12:00:00,49.57,49.6,49.52,49.54,5276.0,46.8487,46.877,46.8014,46.8203,5276.0
2021-04-20 12:05:00,49.53,49.58,49.49,49.58,2646.0,46.8109,46.8581,46.7731,46.8581,2646.0
2021-04-20 12:10:00,49.58,49.63,49.57,49.6,3472.0,46.8581,46.9054,46.8487,46.877,3472.0
2021-04-20 12:15:00,49.63,49.63,49.6,49.62,1200.0,46.9054,46.9054,46.877,46.8959,1200.0
2021-04-20 12:20:00,49.63,49.72,49.63,49.7,5448.0,46.9054,46.9904,46.9054,46.9715,5448.0
2021-04-20 12:25:00,49.73,49.75,49.73,49.73,800.0,46.9999,47.0188,46.9999,46.9999,800.0
2021-04-20 12:30:00,49.74,49.8,49.71,49.74,3730.0,47.0093,47.066,46.981,47.0093,3730.0
2021-04-20 12:35:00,49.74,49.75,49.7,49.75,1943.0,47.0093,47.0188,46.9715,47.0188,1943.0
2021-04-20 12:40:00,49.71,49.71,49.65,49.7,4100.0,46.981,46.981,46.9243,46.9715,4100.0
2021-04-20 12:45:00,49.69,49.71,49.67,49.67,1532.0,46.9621,46.981,46.9432,46.9432,1532.0
2021-04-20 12:50:00,49.67,49.75,49.67,49.72,1500.0,46.9432,47.0188,46.9432,46.9904,1500.0
2021-04-20 12:55:00,49.7,49.73,49.7,49.72,2200.0,46.9715,46.9999,46.9715,46.9904,2200.0
2021-04-20 13:00:00,49.73,49.79,49.73,49.78,1700.0,46.9999,47.0566,46.9999,47.0471,1700.0
2021-04-20 13:05:00,49.75,49.79,49.75,49.79,850.0,47.0188,47.0566,47.0188,47.0566,850.0
2021-04-20 13:10:00,49.77,49.81,49.76,49.8,1500.0,47.0377,47.0755,47.0282,47.066,1500.0
2021-04-20 13:15:00,49.81,49.81,49.79,49.79,500.0,47.0755,47.0755,47.0566,47.0566,500.0
2021-04-20 13:20:00,49.81,49.84,49.78,49.8,4604.0,47.0755,47.1038,47.0471,47.066,4604.0
2021-04-20 13:25:00,49.76,49.77,49.73,49.75,2259.0,47.0282,47.0377,46.9999,47.0188,2259.0
2021-04-20 13:30:00,49.77,49.77,49.75,49.75,650.0,47.0377,47.0377,47.0188,47.0188,650.0
2021-04-20 13:35:00,49.76,49.78,49.74,49.76,1600.0,47.0282,47.0471,47.0093,47.0282,1600.0
2021-04-20 13:40:00,49.75,49.78,49.75,49.78,500.0,47.0188,47.0471,47.0188,47.0471,500.0
2021-04-20 13:45:00,49.75,49.8,49.75,49.79,3685.0,47.0188,47.066,47.0188,47.0566,3685.0
2021-04-20 13:50:00,49.77,49.78,49.76,49.78,5114.0,47.0377,47.0471,47.0282,47.0471,5114.0
2021-04-20 13:55:00,49.79,49.79,49.74,49.77,5381.0,47.0566,47.0566,47.0093,47.0377,5381.0
2021-04-20 14:00:00,49.76,49.79,49.74,49.79,3157.0,47.0282,47.0566,47.0093,47.0566,3157.0
2021-04-20 14:05:00,49.79,49.8,49.77,49.8,15770.0,47.0566,47.066,47.0377,47.066,15770.0
2021-04-20 14:10:00,49.8,49.81,49.8,49.81,3686.0,47.066,47.0755,47.066,47.0755,3686.0
2021-04-20 14:15:00,49.81,49.84,49.79,49.84,5772.0,47.0755,47.1038,47.0566,47.1038,5772.0
2021-04-20 14:20:00,49.86,49.88,49.86,49.86,1708.0,47.1228,47.1417,47.1228,47.1228,1708.0
2021-04-20 14:25:00,49.8,49.84,49.79,49.79,1492.0,47.066,47.1038,47.0566,47.0566,1492.0
2021-04-20 14:30:00,49.8,49.8,49.74,49.74,3977.0,47.066,47.066,47.0093,47.0093,3977.0
2021-04-20 14:35:00,49.71,49.78,49.68,49.78,5946.0,46.981,47.0471,46.9526,47.0471,5946.0
2021-04-20 14:40:00,49.78,49.84,49.78,49.84,3317.0,47.0471,47.1038,47.0471,47.1038,3317.0
2021-04-20 14:45:00,49.82,49.83,49.8,49.83,1300.0,47.0849,47.0944,47.066,47.0944,1300.0
2021-04-20 14:50:00,49.83,49.88,49.83,49.88,900.0,47.0944,47.1417,47.0944,47.1417,900.0
2021-04-20 14:55:00,49.79,49.8,49.77,49.77,2300.0,47.0566,47.066,47.0377,47.0377,2300.0
2021-04-20 15:00:00,49.76,49.79,49.76,49.78,4360.0,47.0282,47.0566,47.0282,47.0471,4360.0
2021-04-20 15:05:00,49.78,49.78,49.73,49.73,1480.0,47.0471,47.0471,46.9999,46.9999,1480.0
2021-04-20 15:10:00,49.71,49.73,49.71,49.73,2619.0,46.981,46.9999,46.981,46.9999,2619.0
2021-04-20 15:15:00,49.73,49.77,49.67,49.67,4135.0,46.9999,47.0377,46.9432,46.9432,4135.0
2021-04-20 15:20:00,49.68,49.7,49.67,49.69,2222.0,46.9526,46.9715,46.9432,46.9621,2222.0
2021-04-20 15:25:00,49.72,49.72,49.69,49.72,3228.0,46.9904,46.9904,46.9621,46.9904,3228.0
2021-04-20 15:30:00,49.72,49.74,49.72,49.73,4847.0,46.9904,47.0093,46.9904,46.9999,4847.0
2021-04-20 15:35:00,49.73,49.73,49.7,49.71,2653.0,46.9999,46.9999,46.9715,46.981,2653.0
2021-04-20 15:40:00,49.73,49.78,49.73,49.78,2728.0,46.9999,47.0471,46.9999,47.0471,2728.0
2021-04-20 15:45:00,49.77,49.8,49.75,49.8,6859.0,47.0377,47.066,47.0188,47.066,6859.0
2021-04-20 15:50:00,49.8,49.93,49.8,49.93,12259.0,47.066,47.1889,47.066,47.1889,12259.0
2021-04-20 15:55:00,49.93,49.93,49.83,49.9,50508.0,47.1889,47.1889,47.0944,47.1606,50508.0
2021-04-21 09:30:00,49.92,49.94,49.71,49.88,43291.0,47.1795,47.1984,46.981,47.1417,43291.0
2021-04-21 09:35:00,49.9,50.07,49.82,50.05,69664.0,47.1606,47.3212,47.0849,47.3023,69664.0
2021-04-21 09:40:00,50.02,50.2,50.01,50.16,11179.0,47.274,47.4441,47.2645,47.4063,11179.0
2021-04-21 09:45:00,50.17,50.48,50.17,50.47,23398.0,47.4157,47.7087,47.4157,47.6993,23398.0
2021-04-21 09:50:00,50.47,50.69,50.47,50.68,19136.0,47.6993,47.9072,47.6993,47.8977,19136.0
2021-04-21 09:55:00,50.67,50.91,50.67,50.86,20490.0,47.8883,48.1151,47.8883,48.0679,20490.0
2021-04-21 10:00:00,50.88,51.0,50.81,50.99,22896.0,48.0868,48.2002,48.0206,48.1907,22896.0
2021-04-21 10:05:00,50.96,50.98,50.75,50.84,9941.0,48.1624,48.1813,47.9639,48.049,9941.0
2021-04-21 10:10:00,50.87,50.9,50.79,50.82,23442.0,48.0773,48.1057,48.0017,48.03,23442.0
2021-04-21 10:15:00,50.82,50.85,50.7,50.83,10124.0,48.03,48.0584,47.9166,48.0395,10124.0
2021-04-21 10:20:00,50.8,50.95,50.73,50.95,4842.0,48.0111,48.1529,47.945,48.1529,4842.0
2021-04-21 10:25:00,50.96,51.07,50.95,50.95,7796.0,48.1624,48.2663,48.1529,48.1529,7796.0
2021-04-21 10:30:00,50.94,50.94,50.78,50.82,6586.0,48.1435,48.1435,47.9922,48.03,6586.0
2021-04-21 10:35:00,50.85,51.02,50.82,51.02,6571.0,48.0584,48.2191,48.03,48.2191,6571.0
2021-04-21 10:40:00,51.03,51.03,50.95,50.98,7176.0,48.2285,48.2285,48.1529,48.1813,7176.0
2021-04-21 10:45:00,50.99,51.03,50.9,50.91,7800.0,48.1907,48.2285,48.1057,48.1151,7800.0
2021-04-21 10:50:00,50.9,50.9,50.79,50.81,9503.0,48.1057,48.1057,48.0017,48.0206,9503.0
2021-04-21 10:55:00,50.83,50.9,50.75,50.86,7069.0,48.0395,48.1057,47.9639,48.0679,7069.0
2021-04-21 11:00:00,50.86,50.86,50.74,50.8,5987.0,48.0679,48.0679,47.9544,48.0111,5987.0
2021-04-21 11:05:00,50.82,50.92,50.81,50.88,6971.0,48.03,48.1246,48.0206,48.0868,6971.0
2021-04-21 11:10:00,50.89,50.92,50.86,50.91,3310.0,48.0962,48.1246,48.0679,48.1151,3310.0
2021-04-21 11:15:00,50.91,50.98,50.91,50.94,4584.0,48.1151,48.1813,48.1151,48.1435,4584.0
2021-04-21 11:20:00,50.92,50.92,50.78,50.78,6953.0,48.1246,48.1246,47.9922,47.9922,6953.0
2021-04-21 11:25:00,50.8,50.94,50.8,50.94,5401.0,48.0111,48.1435,48.0111,48.1435,5401.0
2021-04-21 11:30:00,50.95,50.97,50.91,50.97,5547.0,48.1529,48.1718,48.1151,48.1718,5547.0
2021-04-21 11:35:00,50.97,51.0,50.97,51.0,3617.0,48.1718,48.2002,48.1718,48.2002,3617.0
2021-04-21 11:40:00,51.0,51.0,50.92,50.93,4879.0,48.2002,48.2002,48.1246,48.134,4879.0
2021-04-21 11:45:00,50.93,51.01,50.92,50.99,4204.0,48.134,48.2096,48.1246,48.1907,4204.0
2021-04-21 11:50:00,51.01,51.01,50.96,50.99,4464.0,48.2096,48.2096,48.1624,48.1907,4464.0
2021-04-21 11:55:00,50.99,51.0,50.91,50.91,2884.0,48.1907,48.2002,48.1151,48.1151,2884.0
2021-04-21 12:00:00,50.9,50.97,50.88,50.95,5157.0,48.1057,48.1718,48.0868,48.1529,5157.0
2021-04-21 12:05:00,50.97,51.0,50.97,50.97,3657.0,48.1718,48.2002,48.1718,48.1718,3657.0
2021-04-21 12:10:00,50.97,50.98,50.93,50.95,3575.0,48.1718,48.1813,48.134,48.1529,3575.0
2021-04-21 12:15:00,50.96,51.02,50.96,50.97,3748.0,48.1624,48.2191,48.1624,48.1718,3748.0
2021-04-21 12:20:00,50.97,50.98,50.93,50.95,4095.0,48.1718,48.1813,48.134,48.1529,4095.0
2021-04-21 12:25:00,50.96,50.96,50.74,50.74,9368.0,48.1624,48.1624,47.9544,47.9544,9368.0
2021-04-21 12:30:00,50.75,50.77,50.7,50.71,10017.0,47.9639,47.9828,47.9166,47.9261,10017.0
2021-04-21 12:35:00,50.72,50.72,50.66,50.69,6254.0,47.9355,47.9355,47.8788,47.9072,6254.0
2021-04-21 12:40:00,50.7,50.72,50.6,50.6,8464.0,47.9166,47.9355,47.8221,47.8221,8464.0
2021-04-21 12:45:00,50.59,50.7,50.59,50.69,6999.0,47.8127,47.9166,47.8127,47.9072,6999.0
2021-04-21 12:50:00,50.72,50.77,50.72,50.73,4309.0,47.9355,47.9828,47.9355,47.945,4309.0
2021-04-21 12:55:00,50.74,50.74,50.6,50.61,4285.0,47.9544,47.9544,47.8221,47.8316,4285.0
2021-04-21 13:00:00,50.65,50.77,50.63,50.69,11248.0,47.8694,47.9828,47.8505,47.9072,11248.0
2021-04-21 13:05:00,50.71,50.71,50.63,50.7,2354.0,47.9261,47.9261,47.8505,47.9166,2354.0
2021-04-21 13:10:00,50.71,50.74,50.65,50.65,2688.0,47.9261,47.9544,47.8694,47.8694,2688.0
2021-04-21 13:15:00,50.64,50.72,50.62,50.71,2940.0,47.8599,47.9355,47.841,47.9261,2940.0
2021-04-21 13:20:00,50.7,50.73,50.65,50.71,5360.0,47.9166,47.945,47.8694,47.9261,5360.0
2021-04-21 13:25:00,50.71,50.71,50.65,50.67,4254.0,47.9261,47.9261,47.8694,47.8883,4254.0
2021-04-21 13:30:00,50.69,50.69,50.65,50.66,3393.0,47.9072,47.9072,47.8694,47.8788,3393.0
2021-04-21 13:35:00,50.67,50.72,50.61,50.72,9311.0,47.8883,47.9355,47.8316,47.9355,9311.0
2021-04-21 13:40:00,50.73,50.75,50.71,50.71,3490.0,47.945,47.9639,47.9261,47.9261,3490.0
2021-04-21 13:45:00,50.71,50.77,50.68,50.77,3887.0,47.9261,47.9828,47.8977,47.9828,3887.0
2021-04-21 13:50:00,50.76,50.76,50.71,50.72,9596.0,47.9733,47.9733,47.9261,47.9355,9596.0
2021-04-21 13:55:00,50.72,50.75,50.69,50.69,6779.0,47.9355,47.9639,47.9072,47.9072,6779.0
2021-04-21 14:00:00,50.69,50.78,50.69,50.78,14386.0,47.9072,47.9922,47.9072,47.9922,14386.0
2021-04-21 14:05:00,50.79,50.94,50.79,50.94,5962.0,48.0017,48.1435,48.0017,48.1435,5962.0
2021-04-21 14:10:00,50.92,50.93,50.87,50.93,6513.0,48.1246,48.134,48.0773,48.134,6513.0
2021-04-21 14:15:00,50.93,50.95,50.88,50.88,2960.0,48.134,48.1529,48.0868,48.0868,2960.0
2021-04-21 14:20:00,50.93,50.94,50.91,50.94,2957.0,48.134,48.1435,48.1151,48.1435,2957.0
2021-04-21 14:25:00,50.95,50.97,50.91,50.93,8685.0,48.1529,48.1718,48.1151,48.134,8685.0
2021-04-21 14:30:00,50.92,50.94,50.86,50.86,12462.0,48.1246,48.1435,48.0679,48.0679,12462.0
2021-04-21 14:35:00,50.88,50.94,50.87,50.93,3250.0,48.0868,48.1435,48.0773,48.134,3250.0
2021-04-21 14:40:00,50.92,50.96,50.92,50.96,2615.0,48.1246,48.1624,48.1246,48.1624,2615.0
2021-04-21 14:45:00,50.96,50.96,50.91,50.93,3750.0,48.1624,48.1624,48.1151,48.134,3750.0
2021-04-21 14:50:00,50.94,50.98,50.93,50.98,8483.0,48.1435,48.1813,48.134,48.1813,8483.0
2021-04-21 14:55:00,50.97,51.01,50.97,51.0,9284.0,48.1718,48.2096,48.1718,48.2002,9284.0
2021-04-21 15:00:00,51.0,51.06,50.99,51.05,8548.0,48.2002,48.2569,48.1907,48.2474,8548.0
2021-04-21 15:05:00,51.06,51.08,51.06,51.08,8218.0,48.2569,48.2758,48.2569,48.2758,8218.0
2021-04-21 15:10:00,51.08,51.11,51.08,51.1,11755.0,48.2758,48.3041,48.2758,48.2947,11755.0
2021-04-21 15:15:00,51.1,51.1,51.03,51.04,14950.0,48.2947,48.2947,48.2285,48.238,14950.0
2021-04-21 15:20:00,51.04,51.1,51.04,51.1,8390.0,48.238,48.2947,48.238,48.2947,8390.0
2021-04-21 15:25:00,51.09,51.09,51.07,51.09,6190.0,48.2852,48.2852,48.2663,48.2852,6190.0
2021-04-21 15:30:00,51.1,51.12,51.06,51.08,25103.0,48.2947,48.3136,48.2569,48.2758,25103.0
2021-04-21 15:35:00,51.07,51.09,51.04,51.07,10963.0,48.2663,48.2852,48.238,48.2663,10963.0
2021-04-21 15:40:00,51.08,51.12,50.98,50.99,28223.0,48.2758,48.3136,48.1813,48.1907,28223.0
2021-04-21 15:45:00,51.0,51.09,50.99,51.08,15474.0,48.2002,48.2852,48.1907,48.2758,15474.0
2021-04-21 15:50:00,51.09,51.12,51.08,51.11,22184.0,48.2852,48.3136,48.2758,48.3041,22184.0
2021-04-21 15:55:00,51.11,51.19,51.05,51.13,125831.0,48.3041,48.3797,48.2474,48.323,125831.0
2021-04-22 09:30:00,50.67,50.68,50.35,50.67,66172.0,47.8883,47.8977,47.5859,47.8883,66172.0
2021-04-22 09:35:00,50.61,50.79,50.49,50.74,41342.0,47.8316,48.0017,47.7182,47.9544,41342.0
2021-04-22 09:40:00,50.77,50.77,50.6,50.7,13466.0,47.9828,47.9828,47.8221,47.9166,13466.0
2021-04-22 09:45:00,50.72,50.74,50.52,50.52,16140.0,47.9355,47.9544,47.7465,47.7465,16140.0
2021-04-22 09:50:00,50.54,50.75,50.49,50.72,7996.0,47.7654,47.9639,47.7182,47.9355,7996.0
2021-04-22 09:55:00,50.72,50.77,50.71,50.77,8787.0,47.9355,47.9828,47.9261,47.9828,8787.0
2021-04-22 10:00:00,50.75,50.77,50.67,50.69,7966.0,47.9639,47.9828,47.8883,47.9072,7966.0
2021-04-22 10:05:00,50.73,50.79,50.65,50.78,10282.0,47.945,48.0017,47.8694,47.9922,10282.0
2021-04-22 10:10:00,50.78,50.81,50.73,50.75,4688.0,47.9922,48.0206,47.945,47.9639,4688.0
2021-04-22 10:15:00,50.74,50.75,50.63,50.64,15358.0,47.9544,47.9639,47.8505,47.8599,15358.0
2021-04-22 10:20:00,50.63,50.66,50.56,50.61,5567.0,47.8505,47.8788,47.7843,47.8316,5567.0
2021-04-22 10:25:00,50.65,50.78,50.61,50.61,13474.0,47.8694,47.9922,47.8316,47.8316,13474.0
2021-04-22 10:30:00,50.6,50.7,50.56,50.7,5059.0,47.8221,47.9166,47.7843,47.9166,5059.0
2021-04-22 10:35:00,50.67,50.85,50.67,50.85,4622.0,47.8883,48.0584,47.8883,48.0584,4622.0
2021-04-22 10:40:00,50.85,50.98,50.85,50.94,12989.0,48.0584,48.1813,48.0584,48.1435,12989.0
2021-04-22 10:45:00,50.92,50.92,50.76,50.81,10325.0,48.1246,48.1246,47.9733,48.0206,10325.0
2021-04-22 10:50:00,50.79,50.79,50.72,50.75,8242.0,48.0017,48.0017,47.9355,47.9639,8242.0
2021-04-22 10:55:00,50.75,50.77,50.69,50.69,8833.0,47.9639,47.9828,47.9072,47.9072,8833.0
2021-04-22 11:00:00,50.7,50.71,50.59,50.61,4265.0,47.9166,47.9261,47.8127,47.8316,4265.0
2021-04-22 11:05:00,50.62,50.73,50.61,50.7,5106.0,47.841,47.945,47.8316,47.9166,5106.0
2021-04-22 11:10:00,50.66,50.68,50.62,50.65,3600.0,47.8788,47.8977,47.841,47.8694,3600.0
2021-04-22 11:15:00,50.63,50.63,50.51,50.55,8122.0,47.8505,47.8505,47.7371,47.7749,8122.0
2021-04-22 11:20:00,50.53,50.54,50.43,50.44,6553.0,47.756,47.7654,47.6615,47.6709,6553.0
2021-04-22 11:25:00,50.43,50.49,50.36,50.36,9092.0,47.6615,47.7182,47.5953,47.5953,9092.0
2021-04-22 11:30:00,50.36,50.41,50.29,50.41,15944.0,47.5953,47.6426,47.5291,47.6426,15944.0
2021-04-22 11:35:00,50.4,50.45,50.38,50.45,7884.0,47.6331,47.6804,47.6142,47.6804,7884.0
2021-04-22 11:40:00,50.45,50.52,50.45,50.52,2500.0,47.6804,47.7465,47.6804,47.7465,2500.0
2021-04-22 11:45:00,50.53,50.55,50.49,50.49,2600.0,47.756,47.7749,47.7182,47.7182,2600.0
2021-04-22 11:50:00,50.51,50.52,50.47,50.48,3768.0,47.7371,47.7465,47.6993,47.7087,3768.0
2021-04-22 11:55:00,50.48,50.48,50.39,50.4,3816.0,47.7087,47.7087,47.6237,47.6331,3816.0
2021-04-22 12:00:00,50.37,50.37,50.15,50.17,9874.0,47.6048,47.6048,47.3968,47.4157,9874.0
2021-04-22 12:05:00,50.17,50.22,50.16,50.21,3687.0,47.4157,47.463,47.4063,47.4535,3687.0
2021-04-22 12:10:00,50.2,50.3,50.2,50.28,4088.0,47.4441,47.5386,47.4441,47.5197,4088.0
2021-04-22 12:15:00,50.3,50.36,50.28,50.36,1328.0,47.5386,47.5953,47.5197,47.5953,1328.0
2021-04-22 12:20:00,50.38,50.46,50.38,50.45,3652.0,47.6142,47.6898,47.6142,47.6804,3652.0
2021-04-22 12:25:00,50.47,50.47,50.44,50.45,2830.0,47.6993,47.6993,47.6709,47.6804,2830.0
2021-04-22 12:30:00,50.46,50.47,50.4,50.4,1500.0,47.6898,47.6993,47.6331,47.6331,1500.0
2021-04-22 12:35:00,50.45,50.46,50.42,50.46,1123.0,47.6804,47.6898,47.652,47.6898,1123.0
2021-04-22 12:40:00,50.42,50.42,50.34,50.34,2500.0,47.652,47.652,47.5764,47.5764,2500.0
2021-04-22 12:45:00,50.34,50.34,50.3,50.3,1638.0,47.5764,47.5764,47.5386,47.5386,1638.0
2021-04-22 12:50:00,50.3,50.33,50.29,50.32,2811.0,47.5386,47.5669,47.5291,47.5575,2811.0
2021-04-22 12:55:00,50.34,50.36,50.32,50.34,3302.0,47.5764,47.5953,47.5575,47.5764,3302.0
2021-04-22 13:00:00,50.35,50.35,50.31,50.33,3522.0,47.5859,47.5859,47.548,47.5669,3522.0
2021-04-22 13:05:00,50.4,50.43,50.3,50.4,5655.0,47.6331,47.6615,47.5386,47.6331,5655.0
2021-04-22 13:10:00,50.4,50.4,50.3,50.3,4930.0,47.6331,47.6331,47.5386,47.5386,4930.0
2021-04-22 13:15:00,50.35,50.39,50.32,50.32,2929.0,47.5859,47.6237,47.5575,47.5575,2929.0
2021-04-22 13:20:00,50.3,50.38,50.26,50.38,3924.0,47.5386,47.6142,47.5008,47.6142,3924.0
2021-04-22 13:25:00,50.39,50.49,50.34,50.44,6224.0,47.6237,47.7182,47.5764,47.6709,6224.0
2021-04-22 13:30:00,50.42,50.48,50.31,50.48,10434.0,47.652,47.7087,47.548,47.7087,10434.0
2021-04-22 13:35:00,50.48,50.48,50.42,50.42,1761.0,47.7087,47.7087,47.652,47.652,1761.0
2021-04-22 13:40:00,50.43,50.45,50.35,50.42,2396.0,47.6615,47.6804,47.5859,47.652,2396.0
2021-04-22 13:45:00,50.37,50.4,50.34,50.4,2805.0,47.6048,47.6331,47.5764,47.6331,2805.0
2021-04-22 13:50:00,50.38,50.4,50.27,50.29,5506.0,47.6142,47.6331,47.5102,47.5291,5506.0
2021-04-22 13:55:00,50.28,50.28,50.17,50.17,10063.0,47.5197,47.5197,47.4157,47.4157,10063.0
2021-04-22 14:00:00,50.17,50.17,49.86,49.89,26661.0,47.4157,47.4157,47.1228,47.1511,26661.0
2021-04-22 14:05:00,49.88,49.88,49.72,49.85,20726.0,47.1417,47.1417,46.9904,47.1133,20726.0
2021-04-22 14:10:00,49.8,49.94,49.78,49.94,10367.0,47.066,47.1984,47.0471,47.1984,10367.0
2021-04-22 14:15:00,49.94,50.0,49.93,49.97,3890.0,47.1984,47.2551,47.1889,47.2267,3890.0
2021-04-22 14:20:00,49.96,50.0,49.91,49.92,8483.0,47.2173,47.2551,47.17,47.1795,8483.0
2021-04-22 14:25:00,49.92,50.0,49.91,49.98,5847.0,47.1795,47.2551,47.17,47.2362,5847.0
2021-04-22 14:30:00,49.98,50.04,49.95,50.04,6726.0,47.2362,47.2929,47.2078,47.2929,6726.0
2021-04-22 14:35:00,50.05,50.15,50.05,50.15,3297.0,47.3023,47.3968,47.3023,47.3968,3297.0
2021-04-22 14:40:00,50.14,50.16,50.1,50.16,5028.0,47.3874,47.4063,47.3496,47.4063,5028.0
2021-04-22 14:45:00,50.17,50.17,50.11,50.12,6229.0,47.4157,47.4157,47.359,47.3685,6229.0
2021-04-22 14:50:00,50.14,50.15,50.04,50.08,3404.0,47.3874,47.3968,47.2929,47.3307,3404.0
2021-04-22 14:55:00,50.04,50.15,50.04,50.15,2514.0,47.2929,47.3968,47.2929,47.3968,2514.0
2021-04-22 15:00:00,50.13,50.14,50.07,50.07,4559.0,47.3779,47.3874,47.3212,47.3212,4559.0
2021-04-22 15:05:00,50.07,50.07,49.97,49.99,4542.0,47.3212,47.3212,47.2267,47.2456,4542.0
2021-04-22 15:10:00,49.97,49.98,49.87,49.87,16883.0,47.2267,47.2362,47.1322,47.1322,16883.0
2021-04-22 15:15:00,49.88,49.89,49.8,49.81,13011.0,47.1417,47.1511,47.066,47.0755,13011.0
2021-04-22 15:20:00,49.8,49.85,49.73,49.73,8754.0,47.066,47.1133,46.9999,46.9999,8754.0
2021-04-22 15:25:00,49.74,49.8,49.72,49.8,17364.0,47.0093,47.066,46.9904,47.066,17364.0
2021-04-22 15:30:00,49.79,49.86,49.76,49.85,15920.0,47.0566,47.1228,47.0282,47.1133,15920.0
2021-04-22 15:35:00,49.85,49.91,49.84,49.9,19011.0,47.1133,47.17,47.1038,47.1606,19011.0
2021-04-22 15:40:00,49.91,50.02,49.91,49.97,25830.0,47.17,47.274,47.17,47.2267,25830.0
2021-04-22 15:45:00,49.97,50.04,49.95,49.95,22536.0,47.2267,47.2929,47.2078,47.2078,22536.0
2021-04-22 15:50:00,49.96,50.02,49.94,50.0,32604.0,47.2173,47.274,47.1984,47.2551,32604.0
2021-04-22 15:55:00,50.01,50.03,49.89,49.98,61623.0,47.2645,47.2834,47.1511,47.2362,61623.0
2021-04-23 09:30:00,50.4,50.63,50.4,50.51,48461.0,47.6331,47.8505,47.6331,47.7371,48461.0
2021-04-23 09:35:00,50.54,50.68,50.52,50.6,20130.0,47.7654,47.8977,47.7465,47.8221,20130.0
2021-04-23 09:40:00,50.6,50.67,50.51,50.67,13348.0,47.8221,47.8883,47.7371,47.8883,13348.0
2021-04-23 09:45:00,50.67,50.72,50.53,50.72,7490.0,47.8883,47.9355,47.756,47.9355,7490.0
2021-04-23 09:50:00,50.68,50.71,50.41,50.41,6393.0,47.8977,47.9261,47.6426,47.6426,6393.0
2021-04-23 09:55:00,50.42,50.42,50.26,50.29,10641.0,47.652,47.652,47.5008,47.5291,10641.0
2021-04-23 10:00:00,50.32,50.4,50.17,50.19,16175.0,47.5575,47.6331,47.4157,47.4346,16175.0
2021-04-23 10:05:00,50.22,50.22,50.09,50.14,7709.0,47.463,47.463,47.3401,47.3874,7709.0
2021-04-23 10:10:00,50.13,50.28,50.11,50.23,5044.0,47.3779,47.5197,47.359,47.4724,5044.0
2021-04-23 10:15:00,50.24,50.24,49.9,49.92,14591.0,47.4819,47.4819,47.1606,47.1795,14591.0
2021-04-23 10:20:00,49.91,50.03,49.88,49.97,7926.0,47.17,47.2834,47.1417,47.2267,7926.0
2021-04-23 10:25:00,50.0,50.02,49.88,49.9,7021.0,47.2551,47.274,47.1417,47.1606,7021.0
2021-04-23 10:30:00,49.85,49.93,49.74,49.93,10919.0,47.1133,47.1889,47.0093,47.1889,10919.0
2021-04-23 10:35:00,49.9,49.9,49.78,49.83,3000.0,47.1606,47.1606,47.0471,47.0944,3000.0
2021-04-23 10:40:00,49.82,49.89,49.75,49.76,3900.0,47.0849,47.1511,47.0188,47.0282,3900.0
2021-04-23 10:45:00,49.72,49.77,49.66,49.72,6234.0,46.9904,47.0377,46.9337,46.9904,6234.0
2021-04-23 10:50:00,49.71,49.85,49.7,49.83,6282.0,46.981,47.1133,46.9715,47.0944,6282.0
2021-04-23 10:55:00,49.87,49.87,49.81,49.83,2068.0,47.1322,47.1322,47.0755,47.0944,2068.0
2021-04-23 11:00:00,49.84,49.92,49.81,49.92,6728.0,47.1038,47.1795,47.0755,47.1795,6728.0
2021-04-23 11:05:00,49.93,49.97,49.92,49.94,9999.0,47.1889,47.2267,47.1795,47.1984,9999.0
2021-04-23 11:10:00,49.94,49.97,49.9,49.9,3515.0,47.1984,47.2267,47.1606,47.1606,3515.0
2021-04-23 11:15:00,49.9,50.01,49.9,49.99,7248.0,47.1606,47.2645,47.1606,47.2456,7248.0
2021-04-23 11:20:00,50.0,50.05,50.0,50.05,2023.0,47.2551,47.3023,47.2551,47.3023,2023.0
2021-04-23 11:25:00,50.01,50.05,50.0,50.03,3572.0,47.2645,47.3023,47.2551,47.2834,3572.0
2021-04-23 11:30:00,50.03,50.03,49.95,50.01,7109.0,47.2834,47.2834,47.2078,47.2645,7109.0
2021-04-23 11:35:00,50.02,50.02,49.92,49.94,1400.0,47.274,47.274,47.1795,47.1984,1400.0
2021-04-23 11:40:00,49.99,50.03,49.99,50.0,2569.0,47.2456,47.2834,47.2456,47.2551,2569.0
2021-04-23 11:45:00,50.03,50.1,50.03,50.06,1380.0,47.2834,47.3496,47.2834,47.3118,1380.0
2021-04-23 11:50:00,50.05,50.08,50.03,50.03,2182.0,47.3023,47.3307,47.2834,47.2834,2182.0
2021-04-23 11:55:00,50.02,50.02,49.97,49.98,1795.0,47.274,47.274,47.2267,47.2362,1795.0
2021-04-23 12:00:00,49.99,50.06,49.99,50.06,1559.0,47.2456,47.3118,47.2456,47.3118,1559.0
2021-04-23 12:05:00,50.05,50.05,50.0,50.0,1000.0,47.3023,47.3023,47.2551,47.2551,1000.0
2021-04-23 12:10:00,49.98,49.99,49.96,49.98,6761.0,47.2362,47.2456,47.2173,47.2362,6761.0
2021-04-23 12:15:00,49.99,49.99,49.95,49.98,1207.0,47.2456,47.2456,47.2078,47.2362,1207.0
2021-04-23 12:20:00,49.92,49.92,49.87,49.9,600.0,47.1795,47.1795,47.1322,47.1606,600.0
2021-04-23 12:25:00,49.9,49.9,49.87,49.89,1705.0,47.1606,47.1606,47.1322,47.1511,1705.0
2021-04-23 12:30:00,49.88,49.88,49.86,49.88,1862.0,47.1417,47.1417,47.1228,47.1417,1862.0
2021-04-23 12:35:00,49.87,49.9,49.84,49.9,4060.0,47.1322,47.1606,47.1038,47.1606,4060.0
2021-04-23 12:40:00,49.9,49.93,49.9,49.91,2179.0,47.1606,47.1889,47.1606,47.17,2179.0
2021-04-23 12:45:00,49.92,49.97,49.92,49.95,1999.0,47.1795,47.2267,47.1795,47.2078,1999.0
2021-04-23 12:50:00,49.96,49.97,49.94,49.97,1600.0,47.2173,47.2267,47.1984,47.2267,1600.0
2021-04-23 12:55:00,49.97,50.0,49.97,49.99,3461.0,47.2267,47.2551,47.2267,47.2456,3461.0
2021-04-23 13:00:00,50.0,50.05,49.99,50.0,1600.0,47.2551,47.3023,47.2456,47.2551,1600.0
2021-04-23 13:05:00,49.99,50.06,49.99,50.05,2199.0,47.2456,47.3118,47.2456,47.3023,2199.0
2021-04-23 13:10:00,50.08,50.08,50.05,50.06,800.0,47.3307,47.3307,47.3023,47.3118,800.0
2021-04-23 13:15:00,50.01,50.01,49.97,49.97,1400.0,47.2645,47.2645,47.2267,47.2267,1400.0
2021-04-23 13:20:00,49.95,49.96,49.92,49.95,2325.0,47.2078,47.2173,47.1795,47.2078,2325.0
2021-04-23 13:25:00,49.95,50.01,49.92,50.01,4600.0,47.2078,47.2645,47.1795,47.2645,4600.0
2021-04-23 13:30:00,50.02,50.04,50.0,50.03,1594.0,47.274,47.2929,47.2551,47.2834,1594.0
2021-04-23 13:35:00,50.05,50.05,50.03,50.03,1300.0,47.3023,47.3023,47.2834,47.2834,1300.0
2021-04-23 13:40:00,50.05,50.05,50.02,50.02,1300.0,47.3023,47.3023,47.274,47.274,1300.0
2021-04-23 13:45:00,50.0,50.04,49.99,50.0,1998.0,47.2551,47.2929,47.2456,47.2551,1998.0
2021-04-23 13:50:00,49.99,49.99,49.96,49.97,4012.0,47.2456,47.2456,47.2173,47.2267,4012.0
2021-04-23 13:55:00,50.0,50.05,50.0,50.05,700.0,47.2551,47.3023,47.2551,47.3023,700.0
2021-04-23 14:00:00,50.06,50.06,50.0,50.0,2150.0,47.3118,47.3118,47.2551,47.2551,2150.0
2021-04-23 14:05:00,50.01,50.05,50.01,50.02,2300.0,47.2645,47.3023,47.2645,47.274,2300.0
2021-04-23 14:10:00,50.0,50.0,49.96,49.96,1893.0,47.2551,47.2551,47.2173,47.2173,1893.0
2021-04-23 14:15:00,49.97,50.0,49.95,49.95,4800.0,47.2267,47.2551,47.2078,47.2078,4800.0
2021-04-23 14:20:00,49.95,49.99,49.95,49.98,2100.0,47.2078,47.2456,47.2078,47.2362,2100.0
2021-04-23 14:25:00,49.96,49.97,49.94,49.97,4320.0,47.2173,47.2267,47.1984,47.2267,4320.0
2021-04-23 14:30:00,49.96,50.0,49.96,49.99,1900.0,47.2173,47.2551,47.2173,47.2456,1900.0
2021-04-23 14:35:00,50.0,50.02,49.97,50.02,1800.0,47.2551,47.274,47.2267,47.274,1800.0
2021-04-23 14:40:00,50.02,50.02,49.98,49.99,4116.0,47.274,47.274,47.2362,47.2456,4116.0
2021-04-23 14:45:00,49.99,49.99,49.97,49.98,4217.0,47.2456,47.2456,47.2267,47.2362,4217.0
2021-04-23 14:50:00,49.97,49.97,49.93,49.94,4540.0,47.2267,47.2267,47.1889,47.1984,4540.0
2021-04-23 14:55:00,49.98,49.98,49.91,49.92,3622.0,47.2362,47.2362,47.17,47.1795,3622.0
2021-04-23 15:00:00,49.92,49.95,49.92,49.92,4706.0,47.1795,47.2078,47.1795,47.1795,4706.0
2021-04-23 15:05:00,49.92,49.94,49.92,49.92,4050.0,47.1795,47.1984,47.1795,47.1795,4050.0
2021-04-23 15:10:00,49.93,49.97,49.93,49.95,16354.0,47.1889,47.2267,47.1889,47.2078,16354.0
2021-04-23 15:15:00,49.94,49.94,49.89,49.9,15697.0,47.1984,47.1984,47.1511,47.1606,15697.0
2021-04-23 15:20:00,49.9,49.91,49.86,49.86,17256.0,47.1606,47.17,47.1228,47.1228,17256.0
2021-04-23 15:25:00,49.86,49.86,49.84,49.85,2096.0,47.1228,47.1228,47.1038,47.1133,2096.0
2021-04-23 15:30:00,49.84,49.85,49.83,49.84,14204.0,47.1038,47.1133,47.0944,47.1038,14204.0
2021-04-23 15:35:00,49.85,49.86,49.84,49.85,5795.0,47.1133,47.1228,47.1038,47.1133,5795.0
2021-04-23 15:40:00,49.86,49.91,49.84,49.85,26242.0,47.1228,47.17,47.1038,47.1133,26242.0
2021-04-23 15:45:00,49.85,49.85,49.79,49.79,20337.0,47.1133,47.1133,47.0566,47.0566,20337.0
2021-04-23 15:50:00,49.8,49.81,49.78,49.8,28851.0,47.066,47.0755,47.0471,47.066,28851.0
2021-04-23 15:55:00,49.79,49.79,49.64,49.64,79876.0,47.0566,47.0566,46.9148,46.9148,79876.0
2021-04-26 09:30:00,49.97,50.02,49.45,49.49,64693.0,47.2267,47.274,46.7353,46.7731,64693.0
2021-04-26 09:35:00,49.5,49.67,49.42,49.57,19466.0,46.7825,46.9432,46.7069,46.8487,19466.0
2021-04-26 09:40:00,49.5,49.67,49.48,49.62,8269.0,46.7825,46.9432,46.7636,46.8959,8269.0
2021-04-26 09:45:00,49.6,49.64,49.55,49.61,4645.0,46.877,46.9148,46.8298,46.8865,4645.0
2021-04-26 09:50:00,49.65,49.67,49.52,49.57,14520.0,46.9243,46.9432,46.8014,46.8487,14520.0
2021-04-26 09:55:00,49.59,49.66,49.51,49.66,2919.0,46.8676,46.9337,46.792,46.9337,2919.0
2021-04-26 10:00:00,49.66,49.66,49.48,49.58,7521.0,46.9337,46.9337,46.7636,46.8581,7521.0
2021-04-26 10:05:00,49.58,49.59,49.46,49.48,9281.0,46.8581,46.8676,46.7447,46.7636,9281.0
2021-04-26 10:10:00,49.47,49.62,49.47,49.61,3740.0,46.7542,46.8959,46.7542,46.8865,3740.0
2021-04-26 10:15:00,49.61,49.84,49.61,49.83,13059.0,46.8865,47.1038,46.8865,47.0944,13059.0
2021-04-26 10:20:00,49.86,49.92,49.84,49.92,4463.0,47.1228,47.1795,47.1038,47.1795,4463.0
2021-04-26 10:25:00,49.92,49.93,49.82,49.82,4237.0,47.1795,47.1889,47.0849,47.0849,4237.0
2021-04-26 10:30:00,49.86,49.86,49.72,49.72,4570.0,47.1228,47.1228,46.9904,46.9904,4570.0
2021-04-26 10:35:00,49.73,49.73,49.66,49.7,2600.0,46.9999,46.9999,46.9337,46.9715,2600.0
2021-04-26 10:40:00,49.74,49.77,49.68,49.68,3200.0,47.0093,47.0377,46.9526,46.9526,3200.0
2021-04-26 10:45:00,49.68,49.74,49.66,49.66,4281.0,46.9526,47.0093,46.9337,46.9337,4281.0
2021-04-26 10:50:00,49.64,49.67,49.6,49.64,4924.0,46.9148,46.9432,46.877,46.9148,4924.0
2021-04-26 10:55:00,49.66,49.68,49.6,49.6,1400.0,46.9337,46.9526,46.877,46.877,1400.0
2021-04-26 11:00:00,49.6,49.64,49.56,49.62,3057.0,46.877,46.9148,46.8392,46.8959,3057.0
2021-04-26 11:05:00,49.64,49.64,49.59,49.63,2500.0,46.9148,46.9148,46.8676,46.9054,2500.0
2021-04-26 11:10:00,49.61,49.67,49.56,49.56,3517.0,46.8865,46.9432,46.8392,46.8392,3517.0
2021-04-26 11:15:00,49.59,49.6,49.55,49.56,6295.0,46.8676,46.877,46.8298,46.8392,6295.0
2021-04-26 11:20:00,49.56,49.64,49.56,49.64,3300.0,46.8392,46.9148,46.8392,46.9148,3300.0
2021-04-26 11:25:00,49.65,49.65,49.58,49.58,5481.0,46.9243,46.9243,46.8581,46.8581,5481.0
2021-04-26 11:30:00,49.58,49.6,49.57,49.59,4215.0,46.8581,46.877,46.8487,46.8676,4215.0
2021-04-26 11:35:00,49.58,49.6,49.56,49.58,2467.0,46.8581,46.877,46.8392,46.8581,2467.0
2021-04-26 11:40:00,49.58,49.61,49.56,49.61,2822.0,46.8581,46.8865,46.8392,46.8865,2822.0
2021-04-26 11:45:00,49.6,49.63,49.59,49.62,2000.0,46.877,46.9054,46.8676,46.8959,2000.0
2021-04-26 11:50:00,49.62,49.65,49.6,49.61,3758.0,46.8959,46.9243,46.877,46.8865,3758.0
2021-04-26 11:55:00,49.6,49.62,49.59,49.62,2265.0,46.877,46.8959,46.8676,46.8959,2265.0
2021-04-26 12:00:00,49.62,49.62,49.58,49.58,1415.0,46.8959,46.8959,46.8581,46.8581,1415.0
2021-04-26 12:05:00,49.57,49.57,49.55,49.55,2080.0,46.8487,46.8487,46.8298,46.8298,2080.0
2021-04-26 12:10:00,49.54,49.57,49.53,49.54,2548.0,46.8203,46.8487,46.8109,46.8203,2548.0
2021-04-26 12:15:00,49.55,49.58,49.55,49.55,1692.0,46.8298,46.8581,46.8298,46.8298,1692.0
2021-04-26 12:20:00,49.58,49.59,49.58,49.59,616.0,46.8581,46.8676,46.8581,46.8676,616.0
2021-04-26 12:25:00,49.59,49.59,49.57,49.57,1200.0,46.8676,46.8676,46.8487,46.8487,1200.0
2021-04-26 12:30:00,49.59,49.64,49.58,49.63,2821.0,46.8676,46.9148,46.8581,46.9054,2821.0
2021-04-26 12:35:00,49.58,49.58,49.57,49.57,937.0,46.8581,46.8581,46.8487,46.8487,937.0
2021-04-26 12:40:00,49.56,49.56,49.48,49.49,3296.0,46.8392,46.8392,46.7636,46.7731,3296.0
2021-04-26 12:45:00,49.5,49.54,49.5,49.53,1684.0,46.7825,46.8203,46.7825,46.8109,1684.0
2021-04-26 12:50:00,49.53,49.55,49.53,49.54,851.0,46.8109,46.8298,46.8109,46.8203,851.0
2021-04-26 12:55:00,49.55,49.57,49.5,49.5,2480.0,46.8298,46.8487,46.7825,46.7825,2480.0
2021-04-26 13:00:00,49.5,49.53,49.49,49.51,3878.0,46.7825,46.8109,46.7731,46.792,3878.0
2021-04-26 13:05:00,49.52,49.53,49.5,49.5,1400.0,46.8014,46.8109,46.7825,46.7825,1400.0
2021-04-26 13:10:00,49.5,49.52,49.49,49.51,900.0,46.7825,46.8014,46.7731,46.792,900.0
2021-04-26 13:15:00,49.52,49.6,49.52,49.58,2528.0,46.8014,46.877,46.8014,46.8581,2528.0
2021-04-26 13:20:00,49.59,49.64,49.59,49.62,2000.0,46.8676,46.9148,46.8676,46.8959,2000.0
2021-04-26 13:25:00,49.61,49.61,49.57,49.58,2000.0,46.8865,46.8865,46.8487,46.8581,2000.0
2021-04-26 13:30:00,49.57,49.59,49.56,49.56,2200.0,46.8487,46.8676,46.8392,46.8392,2200.0
2021-04-26 13:35:00,49.56,49.57,49.51,49.52,600.0,46.8392,46.8487,46.792,46.8014,600.0
2021-04-26 13:40:00,49.51,49.55,49.51,49.54,3000.0,46.792,46.8298,46.792,46.8203,3000.0
2021-04-26 13:45:00,49.53,49.53,49.52,49.53,500.0,46.8109,46.8109,46.8014,46.8109,500.0
2021-04-26 13:50:00,49.54,49.54,49.51,49.51,1900.0,46.8203,46.8203,46.792,46.792,1900.0
2021-04-26 13:55:00,49.5,49.54,49.49,49.53,3372.0,46.7825,46.8203,46.7731,46.8109,3372.0
2021-04-26 14:00:00,49.53,49.56,49.53,49.55,600.0,46.8109,46.8392,46.8109,46.8298,600.0
2021-04-26 14:05:00,49.55,49.61,49.55,49.59,3311.0,46.8298,46.8865,46.8298,46.8676,3311.0
2021-04-26 14:10:00,49.61,49.63,49.6,49.62,1394.0,46.8865,46.9054,46.877,46.8959,1394.0
2021-04-26 14:15:00,49.61,49.63,49.6,49.6,2600.0,46.8865,46.9054,46.877,46.877,2600.0
2021-04-26 14:20:00,49.6,49.65,49.6,49.65,1477.0,46.877,46.9243,46.877,46.9243,1477.0
2021-04-26 14:25:00,49.64,49.67,49.64,49.65,1745.0,46.9148,46.9432,46.9148,46.9243,1745.0
2021-04-26 14:30:00,49.67,49.73,49.67,49.73,5600.0,46.9432,46.9999,46.9432,46.9999,5600.0
2021-04-26 14:35:00,49.72,49.74,49.72,49.74,2500.0,46.9904,47.0093,46.9904,47.0093,2500.0
2021-04-26 14:40:00,49.76,49.79,49.74,49.79,1900.0,47.0282,47.0566,47.0093,47.0566,1900.0
2021-04-26 14:45:00,49.79,49.82,49.79,49.82,2800.0,47.0566,47.0849,47.0566,47.0849,2800.0
2021-04-26 14:50:00,49.82,49.83,49.8,49.8,1200.0,47.0849,47.0944,47.066,47.066,1200.0
2021-04-26 14:55:00,49.81,49.82,49.81,49.82,1100.0,47.0755,47.0849,47.0755,47.0849,1100.0
2021-04-26 15:00:00,49.83,49.9,49.83,49.88,7136.0,47.0944,47.1606,47.0944,47.1417,7136.0
2021-04-26 15:05:00,49.88,49.9,49.87,49.89,6872.0,47.1417,47.1606,47.1322,47.1511,6872.0
2021-04-26 15:10:00,49.9,49.93,49.88,49.89,3894.0,47.1606,47.1889,47.1417,47.1511,3894.0
2021-04-26 15:15:00,49.88,49.9,49.88,49.89,3101.0,47.1417,47.1606,47.1417,47.1511,3101.0
2021-04-26 15:20:00,49.88,49.88,49.87,49.87,1827.0,47.1417,47.1417,47.1322,47.1322,1827.0
2021-04-26 15:25:00,49.86,49.86,49.79,49.79,2975.0,47.1228,47.1228,47.0566,47.0566,2975.0
2021-04-26 15:30:00,49.77,49.85,49.75,49.84,6344.0,47.0377,47.1133,47.0188,47.1038,6344.0
2021-04-26 15:35:00,49.85,49.86,49.82,49.83,7367.0,47.1133,47.1228,47.0849,47.0944,7367.0
2021-04-26 15:40:00,49.82,49.86,49.82,49.84,6245.0,47.0849,47.1228,47.0849,47.1038,6245.0
2021-04-26 15:45:00,49.84,49.84,49.81,49.81,2626.0,47.1038,47.1038,47.0755,47.0755,2626.0
2021-04-26 15:50:00,49.82,49.83,49.76,49.76,7348.0,47.0849,47.0944,47.0282,47.0282,7348.0
2021-04-26 15:55:00,49.77,49.77,49.72,49.77,21747.0,47.0377,47.0377,46.9904,47.0377,21747.0
2021-04-27 09:30:00,49.91,49.91,49.54,49.65,39601.0,47.17,47.17,46.8203,46.9243,39601.0
2021-04-27 09:35:00,49.63,49.72,49.57,49.61,28718.0,46.9054,46.9904,46.8487,46.8865,28718.0
2021-04-27 09:40:00,49.62,49.68,49.55,49.55,10483.0,46.8959,46.9526,46.8298,46.8298,10483.0
2021-04-27 09:45:00,49.55,49.72,49.55,49.67,17002.0,46.8298,46.9904,46.8298,46.9432,17002.0
2021-04-27 09:50:00,49.69,49.96,49.68,49.91,22888.0,46.9621,47.2173,46.9526,47.17,22888.0
2021-04-27 09:55:00,49.93,50.03,49.91,50.0,12080.0,47.1889,47.2834,47.17,47.2551,12080.0
2021-04-27 10:00:00,50.0,50.1,49.97,50.06,11519.0,47.2551,47.3496,47.2267,47.3118,11519.0
2021-04-27 10:05:00,50.07,50.12,49.99,50.11,7465.0,47.3212,47.3685,47.2456,47.359,7465.0
2021-04-27 10:10:00,50.12,50.12,49.93,50.11,7202.0,47.3685,47.3685,47.1889,47.359,7202.0
2021-04-27 10:15:00,50.08,50.12,50.01,50.01,1957.0,47.3307,47.3685,47.2645,47.2645,1957.0
2021-04-27 10:20:00,50.06,50.1,50.02,50.03,4563.0,47.3118,47.3496,47.274,47.2834,4563.0
2021-04-27 10:25:00,50.02,50.06,49.97,49.99,3941.0,47.274,47.3118,47.2267,47.2456,3941.0
2021-04-27 10:30:00,49.99,50.01,49.91,49.91,1620.0,47.2456,47.2645,47.17,47.17,1620.0
2021-04-27 10:35:00,49.89,49.89,49.77,49.77,1547.0,47.1511,47.1511,47.0377,47.0377,1547.0
2021-04-27 10:40:00,49.75,49.76,49.7,49.74,3107.0,47.0188,47.0282,46.9715,47.0093,3107.0
2021-04-27 10:45:00,49.74,49.77,49.69,49.77,2857.0,47.0093,47.0377,46.9621,47.0377,2857.0
2021-04-27 10:50:00,49.78,49.8,49.76,49.79,6040.0,47.0471,47.066,47.0282,47.0566,6040.0
2021-04-27 10:55:00,49.77,49.78,49.76,49.78,1058.0,47.0377,47.0471,47.0282,47.0471,1058.0
2021-04-27 11:00:00,49.81,49.88,49.81,49.81,2750.0,47.0755,47.1417,47.0755,47.0755,2750.0
2021-04-27 11:05:00,49.83,49.84,49.82,49.82,300.0,47.0944,47.1038,47.0849,47.0849,300.0
2021-04-27 11:10:00,49.81,49.81,49.72,49.72,1500.0,47.0755,47.0755,46.9904,46.9904,1500.0
2021-04-27 11:15:00,49.76,49.81,49.74,49.74,4800.0,47.0282,47.0755,47.0093,47.0093,4800.0
2021-04-27 11:20:00,49.73,49.73,49.68,49.69,1533.0,46.9999,46.9999,46.9526,46.9621,1533.0
2021-04-27 11:25:00,49.69,49.7,49.68,49.68,700.0,46.9621,46.9715,46.9526,46.9526,700.0
2021-04-27 11:30:00,49.66,49.66,49.58,49.58,4664.0,46.9337,46.9337,46.8581,46.8581,4664.0
2021-04-27 11:35:00,49.57,49.61,49.57,49.6,2100.0,46.8487,46.8865,46.8487,46.877,2100.0
2021-04-27 11:40:00,49.6,49.62,49.57,49.57,4595.0,46.877,46.8959,46.8487,46.8487,4595.0
2021-04-27 11:45:00,49.57,49.57,49.51,49.57,3750.0,46.8487,46.8487,46.792,46.8487,3750.0
2021-04-27 11:50:00,49.56,49.63,49.56,49.62,1800.0,46.8392,46.9054,46.8392,46.8959,1800.0
2021-04-27 11:55:00,49.59,49.61,49.55,49.55,800.0,46.8676,46.8865,46.8298,46.8298,800.0
2021-04-27 12:00:00,49.54,49.59,49.53,49.54,3650.0,46.8203,46.8676,46.8109,46.8203,3650.0
2021-04-27 12:05:00,49.53,49.54,49.51,49.53,5190.0,46.8109,46.8203,46.792,46.8109,5190.0
2021-04-27 12:10:00,49.51,49.53,49.49,49.49,5420.0,46.792,46.8109,46.7731,46.7731,5420.0
2021-04-27 12:15:00,49.5,49.52,49.49,49.51,4000.0,46.7825,46.8014,46.7731,46.792,4000.0
2021-04-27 12:20:00,49.52,49.52,49.47,49.5,3914.0,46.8014,46.8014,46.7542,46.7825,3914.0
2021-04-27 12:25:00,49.48,49.48,49.36,49.39,9932.0,46.7636,46.7636,46.6502,46.6786,9932.0
2021-04-27 12:30:00,49.39,49.4,49.36,49.4,2770.0,46.6786,46.688,46.6502,46.688,2770.0
2021-04-27 12:35:00,49.44,49.47,49.44,49.47,1149.0,46.7258,46.7542,46.7258,46.7542,1149.0
2021-04-27 12:40:00,49.49,49.49,49.44,49.46,2500.0,46.7731,46.7731,46.7258,46.7447,2500.0
2021-04-27 12:45:00,49.46,49.46,49.42,49.45,1700.0,46.7447,46.7447,46.7069,46.7353,1700.0
2021-04-27 12:50:00,49.42,49.44,49.41,49.42,1100.0,46.7069,46.7258,46.6975,46.7069,1100.0
2021-04-27 12:55:00,49.41,49.41,49.35,49.37,1616.0,46.6975,46.6975,46.6408,46.6597,1616.0
2021-04-27 13:00:00,49.36,49.42,49.36,49.42,400.0,46.6502,46.7069,46.6502,46.7069,400.0
2021-04-27 13:05:00,49.45,49.45,49.44,49.44,200.0,46.7353,46.7353,46.7258,46.7258,200.0
2021-04-27 13:10:00,49.47,49.48,49.45,49.47,703.0,46.7542,46.7636,46.7353,46.7542,703.0
2021-04-27 13:15:00,49.47,49.48,49.45,49.48,1832.0,46.7542,46.7636,46.7353,46.7636,1832.0
2021-04-27 13:20:00,49.48,49.52,49.47,49.48,3200.0,46.7636,46.8014,46.7542,46.7636,3200.0
2021-04-27 13:25:00,49.48,49.51,49.48,49.5,1750.0,46.7636,46.792,46.7636,46.7825,1750.0
2021-04-27 13:30:00,49.48,49.48,49.44,49.44,400.0,46.7636,46.7636,46.7258,46.7258,400.0
2021-04-27 13:35:00,49.43,49.44,49.42,49.44,1900.0,46.7164,46.7258,46.7069,46.7258,1900.0
2021-04-27 13:40:00,49.42,49.42,49.4,49.4,1700.0,46.7069,46.7069,46.688,46.688,1700.0
2021-04-27 13:45:00,49.4,49.4,49.34,49.35,5491.0,46.688,46.688,46.6313,46.6408,5491.0
2021-04-27 13:50:00,49.38,49.38,49.35,49.36,1100.0,46.6691,46.6691,46.6408,46.6502,1100.0
2021-04-27 13:55:00,49.35,49.38,49.3,49.38,3300.0,46.6408,46.6691,46.5935,46.6691,3300.0
2021-04-27 14:00:00,49.32,49.34,49.3,49.31,1990.0,46.6124,46.6313,46.5935,46.6029,1990.0
2021-04-27 14:05:00,49.31,49.32,49.28,49.32,7336.0,46.6029,46.6124,46.5746,46.6124,7336.0
2021-04-27 14:10:00,49.31,49.32,49.24,49.24,3600.0,46.6029,46.6124,46.5368,46.5368,3600.0
2021-04-27 14:15:00,49.22,49.25,49.2,49.24,6116.0,46.5179,46.5462,46.499,46.5368,6116.0
2021-04-27 14:20:00,49.24,49.24,49.23,49.23,900.0,46.5368,46.5368,46.5273,46.5273,900.0
2021-04-27 14:25:00,49.21,49.21,49.2,49.21,842.0,46.5084,46.5084,46.499,46.5084,842.0
2021-04-27 14:30:00,49.2,49.2,49.12,49.13,2000.0,46.499,46.499,46.4234,46.4328,2000.0
2021-04-27 14:35:00,49.13,49.15,49.13,49.15,1150.0,46.4328,46.4517,46.4328,46.4517,1150.0
2021-04-27 14:40:00,49.15,49.16,49.14,49.15,3500.0,46.4517,46.4612,46.4423,46.4517,3500.0
2021-04-27 14:45:00,49.15,49.16,49.05,49.06,4312.0,46.4517,46.4612,46.3572,46.3667,4312.0
2021-04-27 14:50:00,49.06,49.06,49.04,49.06,2660.0,46.3667,46.3667,46.3478,46.3667,2660.0
2021-04-27 14:55:00,49.04,49.08,49.02,49.08,6478.0,46.3478,46.3856,46.3289,46.3856,6478.0
2021-04-27 15:00:00,49.07,49.1,49.06,49.06,2953.0,46.3761,46.4045,46.3667,46.3667,2953.0
2021-04-27 15:05:00,49.06,49.06,48.99,48.99,8299.0,46.3667,46.3667,46.3005,46.3005,8299.0
2021-04-27 15:10:00,49.0,49.01,48.99,48.99,4597.0,46.31,46.3194,46.3005,46.3005,4597.0
2021-04-27 15:15:00,48.99,49.03,48.93,48.93,12687.0,46.3005,46.3383,46.2438,46.2438,12687.0
2021-04-27 15:20:00,48.93,49.04,48.92,49.04,8396.0,46.2438,46.3478,46.2344,46.3478,8396.0
2021-04-27 15:25:00,49.04,49.04,48.93,48.94,6001.0,46.3478,46.3478,46.2438,46.2533,6001.0
2021-04-27 15:30:00,48.94,48.96,48.92,48.96,12686.0,46.2533,46.2722,46.2344,46.2722,12686.0
2021-04-27 15:35:00,48.96,48.96,48.9,48.91,7969.0,46.2722,46.2722,46.2155,46.2249,7969.0
2021-04-27 15:40:00,48.9,48.9,48.83,48.86,21858.0,46.2155,46.2155,46.1493,46.1777,21858.0
2021-04-27 15:45:00,48.87,48.95,48.85,48.85,30186.0,46.1871,46.2627,46.1682,46.1682,30186.0
2021-04-27 15:50:00,48.85,48.85,48.81,48.81,22689.0,46.1682,46.1682,46.1304,46.1304,22689.0
2021-04-27 15:55:00,48.82,48.91,48.76,48.89,64615.0,46.1398,46.2249,46.0831,46.206,64615.0
2021-04-28 09:30:00,48.22,48.59,47.95,48.56,190095.0,45.5728,45.9225,45.3176,45.8941,190095.0
2021-04-28 09:35:00,48.56,48.7,48.34,48.4,50737.0,45.8941,46.0264,45.6862,45.7429,50737.0
2021-04-28 09:40:00,48.41,48.6,48.32,48.59,32018.0,45.7524,45.9319,45.6673,45.9225,32018.0
2021-04-28 09:45:00,48.59,48.73,48.48,48.73,18707.0,45.9225,46.0548,45.8185,46.0548,18707.0
2021-04-28 09:50:00,48.75,48.77,48.63,48.71,8957.0,46.0737,46.0926,45.9603,46.0359,8957.0
2021-04-28 09:55:00,48.68,48.79,48.62,48.75,11294.0,46.0075,46.1115,45.9508,46.0737,11294.0
2021-04-28 10:00:00,48.73,48.79,48.65,48.65,17666.0,46.0548,46.1115,45.9792,45.9792,17666.0
2021-04-28 10:05:00,48.59,48.76,48.54,48.73,11413.0,45.9225,46.0831,45.8752,46.0548,11413.0
2021-04-28 10:10:00,48.72,48.76,48.62,48.65,12366.0,46.0453,46.0831,45.9508,45.9792,12366.0
2021-04-28 10:15:00,48.67,48.79,48.66,48.71,19427.0,45.9981,46.1115,45.9886,46.0359,19427.0
2021-04-28 10:20:00,48.69,48.82,48.69,48.73,22014.0,46.017,46.1398,46.017,46.0548,22014.0
2021-04-28 10:25:00,48.71,48.77,48.7,48.75,6125.0,46.0359,46.0926,46.0264,46.0737,6125.0
2021-04-28 10:30:00,48.72,48.75,48.62,48.63,5560.0,46.0453,46.0737,45.9508,45.9603,5560.0
2021-04-28 10:35:00,48.65,48.74,48.64,48.72,6108.0,45.9792,46.0642,45.9697,46.0453,6108.0
2021-04-28 10:40:00,48.73,48.76,48.69,48.71,3714.0,46.0548,46.0831,46.017,46.0359,3714.0
2021-04-28 10:45:00,48.69,48.76,48.68,48.74,3984.0,46.017,46.0831,46.0075,46.0642,3984.0
2021-04-28 10:50:00,48.75,48.9,48.75,48.82,6030.0,46.0737,46.2155,46.0737,46.1398,6030.0
2021-04-28 10:55:00,48.8,48.8,48.72,48.72,3584.0,46.1209,46.1209,46.0453,46.0453,3584.0
2021-04-28 11:00:00,48.73,48.76,48.66,48.66,1318.0,46.0548,46.0831,45.9886,45.9886,1318.0
2021-04-28 11:05:00,48.71,48.75,48.69,48.69,1473.0,46.0359,46.0737,46.017,46.017,1473.0
2021-04-28 11:10:00,48.71,48.76,48.71,48.76,2695.0,46.0359,46.0831,46.0359,46.0831,2695.0
2021-04-28 11:15:00,48.75,48.76,48.75,48.76,1075.0,46.0737,46.0831,46.0737,46.0831,1075.0
2021-04-28 11:20:00,48.77,48.77,48.73,48.73,600.0,46.0926,46.0926,46.0548,46.0548,600.0
2021-04-28 11:25:00,48.72,48.78,48.72,48.78,3100.0,46.0453,46.102,46.0453,46.102,3100.0
2021-04-28 11:30:00,48.78,48.81,48.77,48.79,3400.0,46.102,46.1304,46.0926,46.1115,3400.0
2021-04-28 11:35:00,48.79,48.85,48.78,48.83,4039.0,46.1115,46.1682,46.102,46.1493,4039.0
2021-04-28 11:40:00,48.83,48.86,48.81,48.86,5061.0,46.1493,46.1777,46.1304,46.1777,5061.0
2021-04-28 11:45:00,48.85,48.85,48.82,48.85,2722.0,46.1682,46.1682,46.1398,46.1682,2722.0
2021-04-28 11:50:00,48.86,48.86,48.84,48.86,3746.0,46.1777,46.1777,46.1587,46.1777,3746.0
2021-04-28 11:55:00,48.88,48.88,48.83,48.84,2100.0,46.1966,46.1966,46.1493,46.1587,2100.0
2021-04-28 12:00:00,48.82,48.82,48.78,48.78,1100.0,46.1398,46.1398,46.102,46.102,1100.0
2021-04-28 12:05:00,48.8,48.82,48.79,48.79,2225.0,46.1209,46.1398,46.1115,46.1115,2225.0
2021-04-28 12:10:00,48.86,48.92,48.86,48.92,3380.0,46.1777,46.2344,46.1777,46.2344,3380.0
2021-04-28 12:15:00,48.91,48.98,48.91,48.91,3926.0,46.2249,46.2911,46.2249,46.2249,3926.0
2021-04-28 12:20:00,48.92,48.95,48.9,48.91,3701.0,46.2344,46.2627,46.2155,46.2249,3701.0
2021-04-28 12:25:00,48.89,48.94,48.89,48.93,2286.0,46.206,46.2533,46.206,46.2438,2286.0
2021-04-28 12:30:00,48.94,48.96,48.91,48.91,1100.0,46.2533,46.2722,46.2249,46.2249,1100.0
2021-04-28 12:35:00,48.87,48.89,48.87,48.87,900.0,46.1871,46.206,46.1871,46.1871,900.0
2021-04-28 12:40:00,48.87,48.87,48.86,48.86,600.0,46.1871,46.1871,46.1777,46.1777,600.0
2021-04-28 12:45:00,48.91,48.91,48.9,48.9,2342.0,46.2249,46.2249,46.2155,46.2155,2342.0
2021-04-28 12:50:00,48.89,48.91,48.89,48.89,1612.0,46.206,46.2249,46.206,46.206,1612.0
2021-04-28 12:55:00,48.9,48.9,48.83,48.83,1700.0,46.2155,46.2155,46.1493,46.1493,1700.0
2021-04-28 13:00:00,48.86,48.86,48.83,48.85,1200.0,46.1777,46.1777,46.1493,46.1682,1200.0
2021-04-28 13:05:00,48.84,48.84,48.81,48.81,2000.0,46.1587,46.1587,46.1304,46.1304,2000.0
2021-04-28 13:10:00,48.84,48.85,48.84,48.85,2957.0,46.1587,46.1682,46.1587,46.1682,2957.0
2021-04-28 13:15:00,48.83,48.83,48.8,48.81,1117.0,46.1493,46.1493,46.1209,46.1304,1117.0
2021-04-28 13:20:00,48.75,48.78,48.73,48.78,1300.0,46.0737,46.102,46.0548,46.102,1300.0
2021-04-28 13:25:00,48.77,48.85,48.77,48.85,1748.0,46.0926,46.1682,46.0926,46.1682,1748.0
2021-04-28 13:30:00,48.85,48.85,48.78,48.78,1625.0,46.1682,46.1682,46.102,46.102,1625.0
2021-04-28 13:35:00,48.77,48.81,48.77,48.81,900.0,46.0926,46.1304,46.0926,46.1304,900.0
2021-04-28 13:40:00,48.8,48.8,48.78,48.78,400.0,46.1209,46.1209,46.102,46.102,400.0
2021-04-28 13:45:00,48.79,48.87,48.79,48.86,2500.0,46.1115,46.1871,46.1115,46.1777,2500.0
2021-04-28 13:50:00,48.85,48.89,48.83,48.89,500.0,46.1682,46.206,46.1493,46.206,500.0
2021-04-28 13:55:00,48.89,48.9,48.87,48.88,2839.0,46.206,46.2155,46.1871,46.1966,2839.0
2021-04-28 14:00:00,48.86,49.03,48.62,48.85,16833.0,46.1777,46.3383,45.9508,46.1682,16833.0
2021-04-28 14:05:00,48.89,48.96,48.87,48.95,2922.0,46.206,46.2722,46.1871,46.2627,2922.0
2021-04-28 14:10:00,48.96,48.99,48.85,48.87,9018.0,46.2722,46.3005,46.1682,46.1871,9018.0
2021-04-28 14:15:00,48.88,48.99,48.86,48.91,7364.0,46.1966,46.3005,46.1777,46.2249,7364.0
2021-04-28 14:20:00,48.91,49.04,48.86,49.0,15455.0,46.2249,46.3478,46.1777,46.31,15455.0
2021-04-28 14:25:00,48.94,48.99,48.92,48.97,2300.0,46.2533,46.3005,46.2344,46.2816,2300.0
2021-04-28 14:30:00,48.95,48.95,48.83,48.89,3120.0,46.2627,46.2627,46.1493,46.206,3120.0
2021-04-28 14:35:00,48.91,49.42,48.91,49.35,23869.0,46.2249,46.7069,46.2249,46.6408,23869.0
2021-04-28 14:40:00,49.35,49.55,49.34,49.42,26359.0,46.6408,46.8298,46.6313,46.7069,26359.0
2021-04-28 14:45:00,49.37,49.57,49.32,49.33,15298.0,46.6597,46.8487,46.6124,46.6218,15298.0
2021-04-28 14:50:00,49.37,49.41,49.32,49.41,6263.0,46.6597,46.6975,46.6124,46.6975,6263.0
2021-04-28 14:55:00,49.38,49.56,49.3,49.56,9419.0,46.6691,46.8392,46.5935,46.8392,9419.0
2021-04-28 15:00:00,49.53,49.53,49.36,49.37,6933.0,46.8109,46.8109,46.6502,46.6597,6933.0
2021-04-28 15:05:00,49.36,49.48,49.36,49.47,9402.0,46.6502,46.7636,46.6502,46.7542,9402.0
2021-04-28 15:10:00,49.49,49.5,49.37,49.44,12691.0,46.7731,46.7825,46.6597,46.7258,12691.0
2021-04-28 15:15:00,49.44,49.44,49.36,49.37,11319.0,46.7258,46.7258,46.6502,46.6597,11319.0
2021-04-28 15:20:00,49.38,49.4,49.33,49.39,6037.0,46.6691,46.688,46.6218,46.6786,6037.0
2021-04-28 15:25:00,49.39,49.45,49.38,49.45,7062.0,46.6786,46.7353,46.6691,46.7353,7062.0
2021-04-28 15:30:00,49.44,49.44,49.32,49.32,31798.0,46.7258,46.7258,46.6124,46.6124,31798.0
2021-04-28 15:35:00,49.34,49.37,49.3,49.32,9270.0,46.6313,46.6597,46.5935,46.6124,9270.0
2021-04-28 15:40:00,49.33,49.35,49.28,49.29,9071.0,46.6218,46.6408,46.5746,46.584,9071.0
2021-04-28 15:45:00,49.3,49.36,49.3,49.33,16902.0,46.5935,46.6502,46.5935,46.6218,16902.0
2021-04-28 15:50:00,49.34,49.4,49.3,49.39,25727.0,46.6313,46.688,46.5935,46.6786,25727.0
2021-04-28 15:55:00,49.4,49.4,49.31,49.34,87406.0,46.688,46.688,46.6029,46.6313,87406.0
2021-04-29 09:30:00,48.77,48.8,48.51,48.54,77454.0,46.0926,46.1209,45.8469,45.8752,77454.0
2021-04-29 09:35:00,48.52,48.7,48.48,48.54,49755.0,45.8563,46.0264,45.8185,45.8752,49755.0
2021-04-29 09:40:00,48.51,48.65,48.37,48.65,29625.0,45.8469,45.9792,45.7146,45.9792,29625.0
2021-04-29 09:45:00,48.52,48.55,48.37,48.4,8590.0,45.8563,45.8847,45.7146,45.7429,8590.0
2021-04-29 09:50:00,48.39,48.39,47.98,48.09,38955.0,45.7335,45.7335,45.346,45.4499,38955.0
2021-04-29 09:55:00,48.08,48.13,47.73,47.75,35885.0,45.4405,45.4877,45.1097,45.1286,35885.0
2021-04-29 10:00:00,47.72,47.92,47.67,47.85,30711.0,45.1002,45.2893,45.053,45.2231,30711.0
2021-04-29 10:05:00,47.85,47.92,47.78,47.85,16681.0,45.2231,45.2893,45.1569,45.2231,16681.0
2021-04-29 10:10:00,47.85,47.91,47.76,47.88,11639.0,45.2231,45.2798,45.138,45.2515,11639.0
2021-04-29 10:15:00,47.88,47.95,47.83,47.94,14995.0,45.2515,45.3176,45.2042,45.3082,14995.0
2021-04-29 10:20:00,47.93,47.99,47.85,47.99,9221.0,45.2987,45.3554,45.2231,45.3554,9221.0
2021-04-29 10:25:00,47.95,47.95,47.85,47.88,3210.0,45.3176,45.3176,45.2231,45.2515,3210.0
2021-04-29 10:30:00,47.84,47.91,47.8,47.83,7590.0,45.2136,45.2798,45.1758,45.2042,7590.0
2021-04-29 10:35:00,47.8,47.9,47.76,47.9,15706.0,45.1758,45.2704,45.138,45.2704,15706.0
2021-04-29 10:40:00,47.9,48.02,47.87,48.02,8963.0,45.2704,45.3838,45.242,45.3838,8963.0
2021-04-29 10:45:00,48.03,48.03,47.92,47.98,5033.0,45.3932,45.3932,45.2893,45.346,5033.0
2021-04-29 10:50:00,47.97,48.18,47.97,48.13,12720.0,45.3365,45.535,45.3365,45.4877,12720.0
2021-04-29 10:55:00,48.13,48.3,48.13,48.19,13390.0,45.4877,45.6484,45.4877,45.5444,13390.0
2021-04-29 11:00:00,48.19,48.22,48.14,48.22,4852.0,45.5444,45.5728,45.4972,45.5728,4852.0
2021-04-29 11:05:00,48.18,48.27,48.18,48.24,5862.0,45.535,45.62,45.535,45.5917,5862.0
2021-04-29 11:10:00,48.25,48.29,48.18,48.27,10031.0,45.6011,45.6389,45.535,45.62,10031.0
2021-04-29 11:15:00,48.27,48.27,48.07,48.07,7416.0,45.62,45.62,45.431,45.431,7416.0
2021-04-29 11:20:00,48.07,48.08,47.99,48.05,5510.0,45.431,45.4405,45.3554,45.4121,5510.0
2021-04-29 11:25:00,48.06,48.08,48.06,48.07,2690.0,45.4216,45.4405,45.4216,45.431,2690.0
2021-04-29 11:30:00,48.08,48.09,48.02,48.05,3445.0,45.4405,45.4499,45.3838,45.4121,3445.0
2021-04-29 11:35:00,48.05,48.07,47.99,47.99,4714.0,45.4121,45.431,45.3554,45.3554,4714.0
2021-04-29 11:40:00,47.99,47.99,47.91,47.91,5115.0,45.3554,45.3554,45.2798,45.2798,5115.0
2021-04-29 11:45:00,47.91,48.0,47.89,47.99,3332.0,45.2798,45.3649,45.2609,45.3554,3332.0
2021-04-29 11:50:00,47.95,47.97,47.92,47.92,2846.0,45.3176,45.3365,45.2893,45.2893,2846.0
2021-04-29 11:55:00,47.88,47.88,47.76,47.83,7466.0,45.2515,45.2515,45.138,45.2042,7466.0
2021-04-29 12:00:00,47.82,47.82,47.76,47.76,3501.0,45.1947,45.1947,45.138,45.138,3501.0
2021-04-29 12:05:00,47.74,47.85,47.72,47.84,9680.0,45.1191,45.2231,45.1002,45.2136,9680.0
2021-04-29 12:10:00,47.85,47.89,47.79,47.88,6988.0,45.2231,45.2609,45.1664,45.2515,6988.0
2021-04-29 12:15:00,47.87,47.9,47.82,47.9,7029.0,45.242,45.2704,45.1947,45.2704,7029.0
2021-04-29 12:20:00,47.91,47.92,47.83,47.85,4409.0,45.2798,45.2893,45.2042,45.2231,4409.0
2021-04-29 12:25:00,47.84,47.85,47.81,47.83,5379.0,45.2136,45.2231,45.1853,45.2042,5379.0
2021-04-29 12:30:00,47.84,47.86,47.8,47.83,4802.0,45.2136,45.2325,45.1758,45.2042,4802.0
2021-04-29 12:35:00,47.83,47.93,47.82,47.93,3668.0,45.2042,45.2987,45.1947,45.2987,3668.0
2021-04-29 12:40:00,47.94,47.95,47.88,47.9,5496.0,45.3082,45.3176,45.2515,45.2704,5496.0
2021-04-29 12:45:00,47.9,47.91,47.9,47.9,2106.0,45.2704,45.2798,45.2704,45.2704,2106.0
2021-04-29 12:50:00,47.9,47.99,47.9,47.99,4978.0,45.2704,45.3554,45.2704,45.3554,4978.0
2021-04-29 12:55:00,47.98,47.98,47.9,47.93,4684.0,45.346,45.346,45.2704,45.2987,4684.0
2021-04-29 13:00:00,47.95,47.95,47.91,47.94,1712.0,45.3176,45.3176,45.2798,45.3082,1712.0
2021-04-29 13:05:00,47.91,47.91,47.88,47.88,1999.0,45.2798,45.2798,45.2515,45.2515,1999.0
2021-04-29 13:10:00,47.88,47.91,47.87,47.89,5586.0,45.2515,45.2798,45.242,45.2609,5586.0
2021-04-29 13:15:00,47.89,47.91,47.88,47.9,4423.0,45.2609,45.2798,45.2515,45.2704,4423.0
2021-04-29 13:20:00,47.89,47.93,47.89,47.91,3655.0,45.2609,45.2987,45.2609,45.2798,3655.0
2021-04-29 13:25:00,47.91,47.99,47.88,47.99,5460.0,45.2798,45.3554,45.2515,45.3554,5460.0
2021-04-29 13:30:00,47.96,47.98,47.95,47.96,3536.0,45.3271,45.346,45.3176,45.3271,3536.0
2021-04-29 13:35:00,47.95,47.95,47.87,47.88,5459.0,45.3176,45.3176,45.242,45.2515,5459.0
2021-04-29 13:40:00,47.89,47.91,47.83,47.88,6019.0,45.2609,45.2798,45.2042,45.2515,6019.0
2021-04-29 13:45:00,47.87,47.88,47.84,47.88,5816.0,45.242,45.2515,45.2136,45.2515,5816.0
2021-04-29 13:50:00,47.86,47.87,47.81,47.83,4218.0,45.2325,45.242,45.1853,45.2042,4218.0
2021-04-29 13:55:00,47.82,47.84,47.8,47.84,5283.0,45.1947,45.2136,45.1758,45.2136,5283.0
2021-04-29 14:00:00,47.84,47.86,47.81,47.84,6869.0,45.2136,45.2325,45.1853,45.2136,6869.0
2021-04-29 14:05:00,47.83,47.85,47.83,47.83,4096.0,45.2042,45.2231,45.2042,45.2042,4096.0
2021-04-29 14:10:00,47.82,47.84,47.82,47.83,4203.0,45.1947,45.2136,45.1947,45.2042,4203.0
2021-04-29 14:15:00,47.83,47.87,47.82,47.82,5241.0,45.2042,45.242,45.1947,45.1947,5241.0
2021-04-29 14:20:00,47.79,47.81,47.77,47.8,7042.0,45.1664,45.1853,45.1475,45.1758,7042.0
2021-04-29 14:25:00,47.8,47.81,47.75,47.75,6382.0,45.1758,45.1853,45.1286,45.1286,6382.0
2021-04-29 14:30:00,47.76,47.92,47.76,47.92,6270.0,45.138,45.2893,45.138,45.2893,6270.0
2021-04-29 14:35:00,47.92,47.98,47.92,47.98,4111.0,45.2893,45.346,45.2893,45.346,4111.0
2021-04-29 14:40:00,47.99,48.14,47.99,48.14,13346.0,45.3554,45.4972,45.3554,45.4972,13346.0
2021-04-29 14:45:00,48.16,48.17,48.14,48.17,7426.0,45.5161,45.5255,45.4972,45.5255,7426.0
2021-04-29 14:50:00,48.18,48.27,48.17,48.27,13938.0,45.535,45.62,45.5255,45.62,13938.0
2021-04-29 14:55:00,48.27,48.31,48.26,48.27,13893.0,45.62,45.6578,45.6106,45.62,13893.0
2021-04-29 15:00:00,48.27,48.33,48.25,48.3,27323.0,45.62,45.6767,45.6011,45.6484,27323.0
2021-04-29 15:05:00,48.3,48.37,48.27,48.27,16937.0,45.6484,45.7146,45.62,45.62,16937.0
2021-04-29 15:10:00,48.27,48.31,48.25,48.27,11440.0,45.62,45.6578,45.6011,45.62,11440.0
2021-04-29 15:15:00,48.26,48.28,48.2,48.21,9720.0,45.6106,45.6295,45.5539,45.5633,9720.0
2021-04-29 15:20:00,48.22,48.23,48.19,48.19,10386.0,45.5728,45.5822,45.5444,45.5444,10386.0
2021-04-29 15:25:00,48.2,48.23,48.2,48.23,19276.0,45.5539,45.5822,45.5539,45.5822,19276.0
2021-04-29 15:30:00,48.24,48.26,48.23,48.23,9072.0,45.5917,45.6106,45.5822,45.5822,9072.0
2021-04-29 15:35:00,48.23,48.29,48.22,48.26,23323.0,45.5822,45.6389,45.5728,45.6106,23323.0
2021-04-29 15:40:00,48.25,48.28,48.23,48.27,12362.0,45.6011,45.6295,45.5822,45.62,12362.0
2021-04-29 15:45:00,48.27,48.31,48.26,48.31,32953.0,45.62,45.6578,45.6106,45.6578,32953.0
2021-04-29 15:50:00,48.31,48.33,48.28,48.3,28653.0,45.6578,45.6767,45.6295,45.6484,28653.0
2021-04-29 15:55:00,48.3,48.33,48.19,48.24,120914.0,45.6484,45.6767,45.5444,45.5917,120914.0
2021-04-30 09:30:00,47.96,48.05,47.81,48.01,59917.0,45.3271,45.4121,45.1853,45.3743,59917.0
2021-04-30 09:35:00,47.99,48.3,47.99,48.25,28427.0,45.3554,45.6484,45.3554,45.6011,28427.0
2021-04-30 09:40:00,48.3,48.34,48.14,48.14,15465.0,45.6484,45.6862,45.4972,45.4972,15465.0
2021-04-30 09:45:00,48.19,48.31,48.05,48.06,14364.0,45.5444,45.6578,45.4121,45.4216,14364.0
2021-04-30 09:50:00,48.08,48.1,47.94,48.08,20682.0,45.4405,45.4594,45.3082,45.4405,20682.0
2021-04-30 09:55:00,48.07,48.07,47.95,48.02,7762.0,45.431,45.431,45.3176,45.3838,7762.0
2021-04-30 10:00:00,48.06,48.06,47.79,47.79,7056.0,45.4216,45.4216,45.1664,45.1664,7056.0
2021-04-30 10:05:00,47.79,47.95,47.68,47.95,9764.0,45.1664,45.3176,45.0624,45.3176,9764.0
2021-04-30 10:10:00,47.98,47.99,47.85,47.85,4232.0,45.346,45.3554,45.2231,45.2231,4232.0
2021-04-30 10:15:00,47.9,48.04,47.9,47.94,3887.0,45.2704,45.4027,45.2704,45.3082,3887.0
2021-04-30 10:20:00,47.96,48.12,47.92,48.06,7357.0,45.3271,45.4783,45.2893,45.4216,7357.0
2021-04-30 10:25:00,48.08,48.14,48.07,48.07,6848.0,45.4405,45.4972,45.431,45.431,6848.0
2021-04-30 10:30:00,48.08,48.12,48.05,48.1,6325.0,45.4405,45.4783,45.4121,45.4594,6325.0
2021-04-30 10:35:00,48.05,48.14,48.04,48.1,5411.0,45.4121,45.4972,45.4027,45.4594,5411.0
2021-04-30 10:40:00,48.11,48.15,48.04,48.15,2897.0,45.4688,45.5066,45.4027,45.5066,2897.0
2021-04-30 10:45:00,48.15,48.15,48.09,48.12,3778.0,45.5066,45.5066,45.4499,45.4783,3778.0
2021-04-30 10:50:00,48.1,48.14,48.05,48.08,4317.0,45.4594,45.4972,45.4121,45.4405,4317.0
2021-04-30 10:55:00,48.06,48.12,47.99,48.0,3893.0,45.4216,45.4783,45.3554,45.3649,3893.0
2021-04-30 11:00:00,48.01,48.03,47.81,47.81,6434.0,45.3743,45.3932,45.1853,45.1853,6434.0
2021-04-30 11:05:00,47.87,47.93,47.79,47.93,7400.0,45.242,45.2987,45.1664,45.2987,7400.0
2021-04-30 11:10:00,47.9,47.94,47.86,47.88,4329.0,45.2704,45.3082,45.2325,45.2515,4329.0
2021-04-30 11:15:00,47.82,47.85,47.74,47.76,3540.0,45.1947,45.2231,45.1191,45.138,3540.0
2021-04-30 11:20:00,47.75,47.75,47.67,47.67,7055.0,45.1286,45.1286,45.053,45.053,7055.0
2021-04-30 11:25:00,47.68,47.72,47.64,47.66,8964.0,45.0624,45.1002,45.0246,45.0435,8964.0
2021-04-30 11:30:00,47.66,47.66,47.6,47.64,6117.0,45.0435,45.0435,44.9868,45.0246,6117.0
2021-04-30 11:35:00,47.63,47.7,47.61,47.7,4100.0,45.0152,45.0813,44.9963,45.0813,4100.0
2021-04-30 11:40:00,47.71,47.75,47.71,47.75,913.0,45.0908,45.1286,45.0908,45.1286,913.0
2021-04-30 11:45:00,47.75,47.75,47.72,47.72,700.0,45.1286,45.1286,45.1002,45.1002,700.0
2021-04-30 11:50:00,47.69,47.73,47.67,47.68,4667.0,45.0719,45.1097,45.053,45.0624,4667.0
2021-04-30 11:55:00,47.71,47.75,47.66,47.74,1733.0,45.0908,45.1286,45.0435,45.1191,1733.0
2021-04-30 12:00:00,47.75,47.79,47.73,47.73,5169.0,45.1286,45.1664,45.1097,45.1097,5169.0
2021-04-30 12:05:00,47.73,47.74,47.72,47.74,2327.0,45.1097,45.1191,45.1002,45.1191,2327.0
2021-04-30 12:10:00,47.76,47.76,47.73,47.73,1430.0,45.138,45.138,45.1097,45.1097,1430.0
2021-04-30 12:15:00,47.72,47.73,47.67,47.73,2000.0,45.1002,45.1097,45.053,45.1097,2000.0
2021-04-30 12:20:00,47.72,47.72,47.64,47.68,4246.0,45.1002,45.1002,45.0246,45.0624,4246.0
2021-04-30 12:25:00,47.66,47.71,47.63,47.69,8421.0,45.0435,45.0908,45.0152,45.0719,8421.0
2021-04-30 12:30:00,47.68,47.68,47.62,47.64,2981.0,45.0624,45.0624,45.0057,45.0246,2981.0
2021-04-30 12:35:00,47.64,47.67,47.63,47.67,1200.0,45.0246,45.053,45.0152,45.053,1200.0
2021-04-30 12:40:00,47.67,47.68,47.66,47.68,2000.0,45.053,45.0624,45.0435,45.0624,2000.0
2021-04-30 12:45:00,47.69,47.7,47.68,47.7,1300.0,45.0719,45.0813,45.0624,45.0813,1300.0
2021-04-30 12:50:00,47.71,47.76,47.7,47.76,4821.0,45.0908,45.138,45.0813,45.138,4821.0
2021-04-30 12:55:00,47.75,47.79,47.73,47.78,3400.0,45.1286,45.1664,45.1097,45.1569,3400.0
2021-04-30 13:00:00,47.79,47.81,47.78,47.79,4887.0,45.1664,45.1853,45.1569,45.1664,4887.0
2021-04-30 13:05:00,47.8,47.8,47.77,47.8,3416.0,45.1758,45.1758,45.1475,45.1758,3416.0
2021-04-30 13:10:00,47.78,47.78,47.72,47.73,1525.0,45.1569,45.1569,45.1002,45.1097,1525.0
2021-04-30 13:15:00,47.72,47.73,47.7,47.73,4912.0,45.1002,45.1097,45.0813,45.1097,4912.0
2021-04-30 13:20:00,47.72,47.72,47.69,47.7,4825.0,45.1002,45.1002,45.0719,45.0813,4825.0
2021-04-30 13:25:00,47.7,47.8,47.7,47.8,2778.0,45.0813,45.1758,45.0813,45.1758,2778.0
2021-04-30 13:30:00,47.81,47.83,47.77,47.83,3295.0,45.1853,45.2042,45.1475,45.2042,3295.0
2021-04-30 13:35:00,47.82,47.82,47.79,47.79,700.0,45.1947,45.1947,45.1664,45.1664,700.0
2021-04-30 13:40:00,47.78,47.83,47.78,47.83,1201.0,45.1569,45.2042,45.1569,45.2042,1201.0
2021-04-30 13:45:00,47.84,47.86,47.82,47.84,3000.0,45.2136,45.2325,45.1947,45.2136,3000.0
2021-04-30 13:50:00,47.84,47.85,47.78,47.78,1400.0,45.2136,45.2231,45.1569,45.1569,1400.0
2021-04-30 13:55:00,47.77,47.81,47.76,47.81,2000.0,45.1475,45.1853,45.138,45.1853,2000.0
2021-04-30 14:00:00,47.81,47.9,47.8,47.86,18671.0,45.1853,45.2704,45.1758,45.2325,18671.0
2021-04-30 14:05:00,47.88,47.9,47.87,47.88,16968.0,45.2515,45.2704,45.242,45.2515,16968.0
2021-04-30 14:10:00,47.88,47.88,47.83,47.85,17827.0,45.2515,45.2515,45.2042,45.2231,17827.0
2021-04-30 14:15:00,47.87,47.88,47.83,47.85,15370.0,45.242,45.2515,45.2042,45.2231,15370.0
2021-04-30 14:20:00,47.85,47.85,47.82,47.83,2685.0,45.2231,45.2231,45.1947,45.2042,2685.0
2021-04-30 14:25:00,47.83,47.88,47.83,47.86,5021.0,45.2042,45.2515,45.2042,45.2325,5021.0
2021-04-30 14:30:00,47.84,47.84,47.76,47.76,3629.0,45.2136,45.2136,45.138,45.138,3629.0
2021-04-30 14:35:00,47.77,47.78,47.74,47.77,3224.0,45.1475,45.1569,45.1191,45.1475,3224.0
2021-04-30 14:40:00,47.77,47.82,47.77,47.81,3420.0,45.1475,45.1947,45.1475,45.1853,3420.0
2021-04-30 14:45:00,47.81,47.83,47.77,47.78,8978.0,45.1853,45.2042,45.1475,45.1569,8978.0
2021-04-30 14:50:00,47.77,47.77,47.68,47.69,14613.0,45.1475,45.1475,45.0624,45.0719,14613.0
2021-04-30 14:55:00,47.69,47.71,47.65,47.68,4629.0,45.0719,45.0908,45.0341,45.0624,4629.0
2021-04-30 15:00:00,47.68,47.69,47.66,47.66,3327.0,45.0624,45.0719,45.0435,45.0435,3327.0
2021-04-30 15:05:00,47.66,47.67,47.63,47.63,5434.0,45.0435,45.053,45.0152,45.0152,5434.0
2021-04-30 15:10:00,47.63,47.64,47.58,47.58,10644.0,45.0152,45.0246,44.9679,44.9679,10644.0
2021-04-30 15:15:00,47.58,47.58,47.48,47.52,10959.0,44.9679,44.9679,44.8734,44.9112,10959.0
2021-04-30 15:20:00,47.52,47.57,47.52,47.55,8833.0,44.9112,44.9585,44.9112,44.9396,8833.0
2021-04-30 15:25:00,47.55,47.58,47.53,47.58,12084.0,44.9396,44.9679,44.9207,44.9679,12084.0
2021-04-30 15:30:00,47.57,47.58,47.55,47.57,10223.0,44.9585,44.9679,44.9396,44.9585,10223.0
2021-04-30 15:35:00,47.57,47.58,47.52,47.53,6124.0,44.9585,44.9679,44.9112,44.9207,6124.0
2021-04-30 15:40:00,47.52,47.52,47.47,47.47,22739.0,44.9112,44.9112,44.864,44.864,22739.0
2021-04-30 15:45:00,47.47,47.47,47.37,47.42,31692.0,44.864,44.864,44.7694,44.8167,31692.0
2021-04-30 15:50:00,47.42,47.48,47.41,47.48,33959.0,44.8167,44.8734,44.8073,44.8734,33959.0
2021-04-30 15:55:00,47.48,47.5,47.42,47.46,115835.0,44.8734,44.8923,44.8167,44.8545,115835.0
2021-05-03 09:30:00,48.37,48.59,48.29,48.33,75968.0,45.7146,45.9225,45.6389,45.6767,75968.0
2021-05-03 09:35:00,48.3,48.71,48.26,48.64,48378.0,45.6484,46.0359,45.6106,45.9697,48378.0
2021-05-03 09:40:00,48.6,48.64,48.39,48.45,12763.0,45.9319,45.9697,45.7335,45.7902,12763.0
2021-05-03 09:45:00,48.47,48.64,48.45,48.62,25633.0,45.8091,45.9697,45.7902,45.9508,25633.0
2021-05-03 09:50:00,48.64,48.81,48.61,48.77,17099.0,45.9697,46.1304,45.9414,46.0926,17099.0
2021-05-03 09:55:00,48.74,48.87,48.73,48.82,18186.0,46.0642,46.1871,46.0548,46.1398,18186.0
2021-05-03 10:00:00,48.84,49.04,48.83,49.04,37184.0,46.1587,46.3478,46.1493,46.3478,37184.0
2021-05-03 10:05:00,49.06,49.1,49.01,49.04,27658.0,46.3667,46.4045,46.3194,46.3478,27658.0
2021-05-03 10:10:00,49.05,49.23,49.05,49.21,17362.0,46.3572,46.5273,46.3572,46.5084,17362.0
2021-05-03 10:15:00,49.22,49.31,49.17,49.26,9901.0,46.5179,46.6029,46.4706,46.5557,9901.0
2021-05-03 10:20:00,49.3,49.37,49.18,49.23,9595.0,46.5935,46.6597,46.4801,46.5273,9595.0
2021-05-03 10:25:00,49.22,49.43,49.2,49.37,15498.0,46.5179,46.7164,46.499,46.6597,15498.0
2021-05-03 10:30:00,49.38,49.5,49.36,49.47,25720.0,46.6691,46.7825,46.6502,46.7542,25720.0
2021-05-03 10:35:00,49.46,49.47,49.34,49.36,12459.0,46.7447,46.7542,46.6313,46.6502,12459.0
2021-05-03 10:40:00,49.39,49.51,49.34,49.35,11087.0,46.6786,46.792,46.6313,46.6408,11087.0
2021-05-03 10:45:00,49.34,49.51,49.34,49.43,13521.0,46.6313,46.792,46.6313,46.7164,13521.0
2021-05-03 10:50:00,49.42,49.5,49.33,49.36,9016.0,46.7069,46.7825,46.6218,46.6502,9016.0
2021-05-03 10:55:00,49.37,49.45,49.37,49.37,7878.0,46.6597,46.7353,46.6597,46.6597,7878.0
2021-05-03 11:00:00,49.38,49.67,49.38,49.65,44694.0,46.6691,46.9432,46.6691,46.9243,44694.0
2021-05-03 11:05:00,49.65,49.74,49.59,49.65,36011.0,46.9243,47.0093,46.8676,46.9243,36011.0
2021-05-03 11:10:00,49.63,49.63,49.44,49.46,13041.0,46.9054,46.9054,46.7258,46.7447,13041.0
2021-05-03 11:15:00,49.47,49.47,49.34,49.34,5809.0,46.7542,46.7542,46.6313,46.6313,5809.0
2021-05-03 11:20:00,49.33,49.41,49.3,49.41,15708.0,46.6218,46.6975,46.5935,46.6975,15708.0
2021-05-03 11:25:00,49.41,49.41,49.22,49.22,6181.0,46.6975,46.6975,46.5179,46.5179,6181.0
2021-05-03 11:30:00,49.22,49.27,49.14,49.27,8532.0,46.5179,46.5651,46.4423,46.5651,8532.0
2021-05-03 11:35:00,49.27,49.28,49.23,49.26,11475.0,46.5651,46.5746,46.5273,46.5557,11475.0
2021-05-03 11:40:00,49.25,49.26,49.19,49.21,7392.0,46.5462,46.5557,46.4895,46.5084,7392.0
2021-05-03 11:45:00,49.2,49.2,49.13,49.17,9133.0,46.499,46.499,46.4328,46.4706,9133.0
2021-05-03 11:50:00,49.17,49.22,49.15,49.22,5245.0,46.4706,46.5179,46.4517,46.5179,5245.0
2021-05-03 11:55:00,49.24,49.32,49.23,49.23,7051.0,46.5368,46.6124,46.5273,46.5273,7051.0
2021-05-03 12:00:00,49.23,49.29,49.22,49.29,9593.0,46.5273,46.584,46.5179,46.584,9593.0
2021-05-03 12:05:00,49.3,49.35,49.29,49.33,8684.0,46.5935,46.6408,46.584,46.6218,8684.0
2021-05-03 12:10:00,49.33,49.37,49.28,49.37,6492.0,46.6218,46.6597,46.5746,46.6597,6492.0
2021-05-03 12:15:00,49.38,49.43,49.38,49.42,3852.0,46.6691,46.7164,46.6691,46.7069,3852.0
2021-05-03 12:20:00,49.43,49.5,49.41,49.49,17030.0,46.7164,46.7825,46.6975,46.7731,17030.0
2021-05-03 12:25:00,49.49,49.49,49.44,49.47,6024.0,46.7731,46.7731,46.7258,46.7542,6024.0
2021-05-03 12:30:00,49.48,49.56,49.48,49.54,8098.0,46.7636,46.8392,46.7636,46.8203,8098.0
2021-05-03 12:35:00,49.55,49.58,49.5,49.58,11965.0,46.8298,46.8581,46.7825,46.8581,11965.0
2021-05-03 12:40:00,49.58,49.59,49.54,49.57,14029.0,46.8581,46.8676,46.8203,46.8487,14029.0
2021-05-03 12:45:00,49.58,49.58,49.52,49.53,16672.0,46.8581,46.8581,46.8014,46.8109,16672.0
2021-05-03 12:50:00,49.52,49.55,49.46,49.48,18726.0,46.8014,46.8298,46.7447,46.7636,18726.0
2021-05-03 12:55:00,49.47,49.48,49.41,49.48,6601.0,46.7542,46.7636,46.6975,46.7636,6601.0
2021-05-03 13:00:00,49.5,49.51,49.47,49.5,4709.0,46.7825,46.792,46.7542,46.7825,4709.0
2021-05-03 13:05:00,49.51,49.66,49.51,49.63,25739.0,46.792,46.9337,46.792,46.9054,25739.0
2021-05-03 13:10:00,49.64,49.67,49.63,49.63,22822.0,46.9148,46.9432,46.9054,46.9054,22822.0
2021-05-03 13:15:00,49.63,49.64,49.57,49.59,6837.0,46.9054,46.9148,46.8487,46.8676,6837.0
2021-05-03 13:20:00,49.59,49.59,49.48,49.48,8718.0,46.8676,46.8676,46.7636,46.7636,8718.0
2021-05-03 13:25:00,49.47,49.52,49.47,49.48,13517.0,46.7542,46.8014,46.7542,46.7636,13517.0
2021-05-03 13:30:00,49.46,49.46,49.4,49.46,8642.0,46.7447,46.7447,46.688,46.7447,8642.0
2021-05-03 13:35:00,49.47,49.5,49.46,49.48,8283.0,46.7542,46.7825,46.7447,46.7636,8283.0
2021-05-03 13:40:00,49.48,49.48,49.44,49.46,2400.0,46.7636,46.7636,46.7258,46.7447,2400.0
2021-05-03 13:45:00,49.46,49.49,49.46,49.49,4700.0,46.7447,46.7731,46.7447,46.7731,4700.0
2021-05-03 13:50:00,49.44,49.49,49.44,49.45,1013.0,46.7258,46.7731,46.7258,46.7353,1013.0
2021-05-03 13:55:00,49.43,49.46,49.36,49.36,5800.0,46.7164,46.7447,46.6502,46.6502,5800.0
2021-05-03 14:00:00,49.38,49.51,49.38,49.51,3676.0,46.6691,46.792,46.6691,46.792,3676.0
2021-05-03 14:05:00,49.5,49.51,49.48,49.48,2923.0,46.7825,46.792,46.7636,46.7636,2923.0
2021-05-03 14:10:00,49.52,49.61,49.52,49.61,4465.0,46.8014,46.8865,46.8014,46.8865,4465.0
2021-05-03 14:15:00,49.6,49.63,49.59,49.63,8453.0,46.877,46.9054,46.8676,46.9054,8453.0
2021-05-03 14:20:00,49.63,49.67,49.57,49.58,12579.0,46.9054,46.9432,46.8487,46.8581,12579.0
2021-05-03 14:25:00,49.59,49.65,49.58,49.63,9668.0,46.8676,46.9243,46.8581,46.9054,9668.0
2021-05-03 14:30:00,49.62,49.66,49.62,49.63,12392.0,46.8959,46.9337,46.8959,46.9054,12392.0
2021-05-03 14:35:00,49.64,49.64,49.57,49.61,9998.0,46.9148,46.9148,46.8487,46.8865,9998.0
2021-05-03 14:40:00,49.61,49.69,49.61,49.69,8448.0,46.8865,46.9621,46.8865,46.9621,8448.0
2021-05-03 14:45:00,49.7,49.75,49.7,49.73,18681.0,46.9715,47.0188,46.9715,46.9999,18681.0
2021-05-03 14:50:00,49.74,49.8,49.74,49.75,18596.0,47.0093,47.066,47.0093,47.0188,18596.0
2021-05-03 14:55:00,49.75,49.76,49.63,49.63,17362.0,47.0188,47.0282,46.9054,46.9054,17362.0
2021-05-03 15:00:00,49.63,49.65,49.61,49.62,10739.0,46.9054,46.9243,46.8865,46.8959,10739.0
2021-05-03 15:05:00,49.62,49.64,49.58,49.63,15596.0,46.8959,46.9148,46.8581,46.9054,15596.0
2021-05-03 15:10:00,49.62,49.62,49.53,49.53,20908.0,46.8959,46.8959,46.8109,46.8109,20908.0
2021-05-03 15:15:00,49.54,49.56,49.51,49.56,22958.0,46.8203,46.8392,46.792,46.8392,22958.0
2021-05-03 15:20:00,49.56,49.62,49.56,49.61,29272.0,46.8392,46.8959,46.8392,46.8865,29272.0
2021-05-03 15:25:00,49.62,49.66,49.62,49.66,10517.0,46.8959,46.9337,46.8959,46.9337,10517.0
2021-05-03 15:30:00,49.65,49.74,49.65,49.74,23873.0,46.9243,47.0093,46.9243,47.0093,23873.0
2021-05-03 15:35:00,49.75,49.75,49.64,49.68,35066.0,47.0188,47.0188,46.9148,46.9526,35066.0
2021-05-03 15:40:00,49.68,49.71,49.66,49.67,35648.0,46.9526,46.981,46.9337,46.9432,35648.0
2021-05-03 15:45:00,49.67,49.67,49.59,49.6,30665.0,46.9432,46.9432,46.8676,46.877,30665.0
2021-05-03 15:50:00,49.61,49.61,49.52,49.55,53293.0,46.8865,46.8865,46.8014,46.8298,53293.0
2021-05-03 15:55:00,49.55,49.6,49.45,49.54,156813.0,46.8298,46.877,46.7353,46.8203,156813.0
2021-05-04 09:30:00,49.46,49.77,49.36,49.74,70279.0,46.7447,47.0377,46.6502,47.0093,70279.0
2021-05-04 09:35:00,49.69,49.79,49.52,49.53,29985.0,46.9621,47.0566,46.8014,46.8109,29985.0
2021-05-04 09:40:00,49.53,49.53,49.33,49.43,17909.0,46.8109,46.8109,46.6218,46.7164,17909.0
2021-05-04 09:45:00,49.45,49.5,49.33,49.39,21915.0,46.7353,46.7825,46.6218,46.6786,21915.0
2021-05-04 09:50:00,49.4,49.54,49.39,49.41,29168.0,46.688,46.8203,46.6786,46.6975,29168.0
2021-05-04 09:55:00,49.4,49.65,49.36,49.63,20978.0,46.688,46.9243,46.6502,46.9054,20978.0
2021-05-04 10:00:00,49.64,50.06,49.64,50.01,40389.0,46.9148,47.3118,46.9148,47.2645,40389.0
2021-05-04 10:05:00,50.07,50.3,50.07,50.28,87013.0,47.3212,47.5386,47.3212,47.5197,87013.0
2021-05-04 10:10:00,50.3,50.37,50.04,50.12,22210.0,47.5386,47.6048,47.2929,47.3685,22210.0
2021-05-04 10:15:00,50.11,50.11,49.69,49.73,27434.0,47.359,47.359,46.9621,46.9999,27434.0
2021-05-04 10:20:00,49.7,49.73,49.61,49.63,30279.0,46.9715,46.9999,46.8865,46.9054,30279.0
2021-05-04 10:25:00,49.63,49.74,49.56,49.64,20715.0,46.9054,47.0093,46.8392,46.9148,20715.0
2021-05-04 10:30:00,49.62,49.64,49.41,49.41,23311.0,46.8959,46.9148,46.6975,46.6975,23311.0
2021-05-04 10:35:00,49.44,49.44,49.21,49.31,27339.0,46.7258,46.7258,46.5084,46.6029,27339.0
2021-05-04 10:40:00,49.31,49.37,49.19,49.3,12057.0,46.6029,46.6597,46.4895,46.5935,12057.0
2021-05-04 10:45:00,49.3,49.39,49.28,49.29,8671.0,46.5935,46.6786,46.5746,46.584,8671.0
2021-05-04 10:50:00,49.28,49.42,49.27,49.4,10921.0,46.5746,46.7069,46.5651,46.688,10921.0
2021-05-04 10:55:00,49.39,49.39,49.29,49.35,13528.0,46.6786,46.6786,46.584,46.6408,13528.0
2021-05-04 11:00:00,49.38,49.38,49.28,49.31,8960.0,46.6691,46.6691,46.5746,46.6029,8960.0
2021-05-04 11:05:00,49.3,49.41,49.27,49.39,6213.0,46.5935,46.6975,46.5651,46.6786,6213.0
2021-05-04 11:10:00,49.36,49.36,48.44,48.45,60576.0,46.6502,46.6502,45.7807,45.7902,60576.0
2021-05-04 11:15:00,48.43,48.72,48.33,48.6,39920.0,45.7713,46.0453,45.6767,45.9319,39920.0
2021-05-04 11:20:00,48.61,48.65,48.47,48.54,16252.0,45.9414,45.9792,45.8091,45.8752,16252.0
2021-05-04 11:25:00,48.49,48.68,48.48,48.63,11097.0,45.828,46.0075,45.8185,45.9603,11097.0
2021-05-04 11:30:00,48.64,48.68,48.57,48.64,11121.0,45.9697,46.0075,45.9036,45.9697,11121.0
2021-05-04 11:35:00,48.65,48.77,48.55,48.64,10741.0,45.9792,46.0926,45.8847,45.9697,10741.0
2021-05-04 11:40:00,48.64,48.64,48.52,48.52,7076.0,45.9697,45.9697,45.8563,45.8563,7076.0
2021-05-04 11:45:00,48.55,48.55,48.39,48.48,7880.0,45.8847,45.8847,45.7335,45.8185,7880.0
2021-05-04 11:50:00,48.47,48.47,48.35,48.45,8639.0,45.8091,45.8091,45.6956,45.7902,8639.0
2021-05-04 11:55:00,48.41,48.41,48.32,48.34,8272.0,45.7524,45.7524,45.6673,45.6862,8272.0
2021-05-04 12:00:00,48.34,48.47,48.14,48.47,26438.0,45.6862,45.8091,45.4972,45.8091,26438.0
2021-05-04 12:05:00,48.45,48.5,48.42,48.5,8870.0,45.7902,45.8374,45.7618,45.8374,8870.0
2021-05-04 12:10:00,48.52,48.57,48.44,48.45,4474.0,45.8563,45.9036,45.7807,45.7902,4474.0
2021-05-04 12:15:00,48.45,48.48,48.41,48.42,6279.0,45.7902,45.8185,45.7524,45.7618,6279.0
2021-05-04 12:20:00,48.44,48.53,48.44,48.53,7418.0,45.7807,45.8658,45.7807,45.8658,7418.0
2021-05-04 12:25:00,48.52,48.63,48.51,48.57,7520.0,45.8563,45.9603,45.8469,45.9036,7520.0
2021-05-04 12:30:00,48.59,48.6,48.48,48.48,11643.0,45.9225,45.9319,45.8185,45.8185,11643.0
2021-05-04 12:35:00,48.5,48.54,48.46,48.52,9623.0,45.8374,45.8752,45.7996,45.8563,9623.0
2021-05-04 12:40:00,48.51,48.58,48.51,48.57,6120.0,45.8469,45.913,45.8469,45.9036,6120.0
2021-05-04 12:45:00,48.56,48.59,48.51,48.58,5033.0,45.8941,45.9225,45.8469,45.913,5033.0
2021-05-04 12:50:00,48.58,48.66,48.58,48.64,5758.0,45.913,45.9886,45.913,45.9697,5758.0
2021-05-04 12:55:00,48.64,48.71,48.64,48.65,2996.0,45.9697,46.0359,45.9697,45.9792,2996.0
2021-05-04 13:00:00,48.65,48.72,48.65,48.72,5512.0,45.9792,46.0453,45.9792,46.0453,5512.0
2021-05-04 13:05:00,48.73,48.78,48.69,48.76,6903.0,46.0548,46.102,46.017,46.0831,6903.0
2021-05-04 13:10:00,48.75,48.75,48.68,48.74,4493.0,46.0737,46.0737,46.0075,46.0642,4493.0
2021-05-04 13:15:00,48.74,48.81,48.72,48.8,4433.0,46.0642,46.1304,46.0453,46.1209,4433.0
2021-05-04 13:20:00,48.78,48.79,48.71,48.78,4574.0,46.102,46.1115,46.0359,46.102,4574.0
2021-05-04 13:25:00,48.78,48.84,48.68,48.68,5174.0,46.102,46.1587,46.0075,46.0075,5174.0
2021-05-04 13:30:00,48.66,48.75,48.64,48.75,5007.0,45.9886,46.0737,45.9697,46.0737,5007.0
2021-05-04 13:35:00,48.77,48.82,48.74,48.74,2100.0,46.0926,46.1398,46.0642,46.0642,2100.0
2021-05-04 13:40:00,48.72,48.8,48.69,48.69,3320.0,46.0453,46.1209,46.017,46.017,3320.0
2021-05-04 13:45:00,48.7,48.86,48.69,48.81,12581.0,46.0264,46.1777,46.017,46.1304,12581.0
2021-05-04 13:50:00,48.8,48.81,48.72,48.77,2401.0,46.1209,46.1304,46.0453,46.0926,2401.0
2021-05-04 13:55:00,48.75,48.82,48.75,48.78,2962.0,46.0737,46.1398,46.0737,46.102,2962.0
2021-05-04 14:00:00,48.78,48.78,48.71,48.76,2255.0,46.102,46.102,46.0359,46.0831,2255.0
2021-05-04 14:05:00,48.81,48.84,48.78,48.8,4727.0,46.1304,46.1587,46.102,46.1209,4727.0
2021-05-04 14:10:00,48.82,48.87,48.82,48.85,4954.0,46.1398,46.1871,46.1398,46.1682,4954.0
2021-05-04 14:15:00,48.87,48.94,48.87,48.87,5114.0,46.1871,46.2533,46.1871,46.1871,5114.0
2021-05-04 14:20:00,48.87,48.92,48.87,48.91,3170.0,46.1871,46.2344,46.1871,46.2249,3170.0
2021-05-04 14:25:00,48.89,48.89,48.8,48.8,3645.0,46.206,46.206,46.1209,46.1209,3645.0
2021-05-04 14:30:00,48.82,48.87,48.81,48.82,5134.0,46.1398,46.1871,46.1304,46.1398,5134.0
2021-05-04 14:35:00,48.82,48.94,48.81,48.94,6316.0,46.1398,46.2533,46.1304,46.2533,6316.0
2021-05-04 14:40:00,48.93,48.93,48.84,48.89,6106.0,46.2438,46.2438,46.1587,46.206,6106.0
2021-05-04 14:45:00,48.88,48.91,48.88,48.91,3659.0,46.1966,46.2249,46.1966,46.2249,3659.0
2021-05-04 14:50:00,48.89,48.91,48.87,48.87,3735.0,46.206,46.2249,46.1871,46.1871,3735.0
2021-05-04 14:55:00,48.86,48.89,48.75,48.75,7521.0,46.1777,46.206,46.0737,46.0737,7521.0
2021-05-04 15:00:00,48.74,48.78,48.67,48.75,5377.0,46.0642,46.102,45.9981,46.0737,5377.0
2021-05-04 15:05:00,48.75,48.76,48.6,48.61,16275.0,46.0737,46.0831,45.9319,45.9414,16275.0
2021-05-04 15:10:00,48.6,48.6,48.45,48.45,6198.0,45.9319,45.9319,45.7902,45.7902,6198.0
2021-05-04 15:15:00,48.45,48.51,48.45,48.47,10129.0,45.7902,45.8469,45.7902,45.8091,10129.0
2021-05-04 15:20:00,48.47,48.55,48.47,48.53,11370.0,45.8091,45.8847,45.8091,45.8658,11370.0
2021-05-04 15:25:00,48.52,48.52,48.47,48.5,13905.0,45.8563,45.8563,45.8091,45.8374,13905.0
2021-05-04 15:30:00,48.5,48.5,48.42,48.45,30492.0,45.8374,45.8374,45.7618,45.7902,30492.0
2021-05-04 15:35:00,48.45,48.48,48.38,48.46,15461.0,45.7902,45.8185,45.724,45.7996,15461.0
2021-05-04 15:40:00,48.45,48.45,48.41,48.42,17752.0,45.7902,45.7902,45.7524,45.7618,17752.0
2021-05-04 15:45:00,48.42,48.47,48.4,48.42,46353.0,45.7618,45.8091,45.7429,45.7618,46353.0
2021-05-04 15:50:00,48.44,48.52,48.41,48.42,28367.0,45.7807,45.8563,45.7524,45.7618,28367.0
2021-05-04 15:55:00,48.43,48.59,48.43,48.48,137415.0,45.7713,45.9225,45.7713,45.8185,137415.0
2021-05-05 09:30:00,48.65,48.68,48.47,48.64,108115.0,45.9792,46.0075,45.8091,45.9697,108115.0
2021-05-05 09:35:00,48.67,48.71,48.42,48.53,17695.0,45.9981,46.0359,45.7618,45.8658,17695.0
2021-05-05 09:40:00,48.55,48.62,48.3,48.42,10818.0,45.8847,45.9508,45.6484,45.7618,10818.0
2021-05-05 09:45:00,48.43,48.43,48.19,48.19,13969.0,45.7713,45.7713,45.5444,45.5444,13969.0
2021-05-05 09:50:00,48.21,48.38,48.21,48.31,6327.0,45.5633,45.724,45.5633,45.6578,6327.0
2021-05-05 09:55:00,48.36,48.4,48.25,48.33,8802.0,45.7051,45.7429,45.6011,45.6767,8802.0
2021-05-05 10:00:00,48.36,48.52,48.35,48.45,14437.0,45.7051,45.8563,45.6956,45.7902,14437.0
2021-05-05 10:05:00,48.47,48.5,48.29,48.35,15511.0,45.8091,45.8374,45.6389,45.6956,15511.0
2021-05-05 10:10:00,48.37,48.38,48.25,48.35,9471.0,45.7146,45.724,45.6011,45.6956,9471.0
2021-05-05 10:15:00,48.37,48.37,48.2,48.28,7517.0,45.7146,45.7146,45.5539,45.6295,7517.0
2021-05-05 10:20:00,48.26,48.31,48.24,48.29,10222.0,45.6106,45.6578,45.5917,45.6389,10222.0
2021-05-05 10:25:00,48.29,48.33,48.11,48.15,26844.0,45.6389,45.6767,45.4688,45.5066,26844.0
2021-05-05 10:30:00,48.16,48.25,48.09,48.21,11986.0,45.5161,45.6011,45.4499,45.5633,11986.0
2021-05-05 10:35:00,48.18,48.27,48.16,48.17,4988.0,45.535,45.62,45.5161,45.5255,4988.0
2021-05-05 10:40:00,48.17,48.4,48.17,48.37,7218.0,45.5255,45.7429,45.5255,45.7146,7218.0
2021-05-05 10:45:00,48.37,48.42,48.32,48.42,10824.0,45.7146,45.7618,45.6673,45.7618,10824.0
2021-05-05 10:50:00,48.43,48.55,48.41,48.43,18407.0,45.7713,45.8847,45.7524,45.7713,18407.0
2021-05-05 10:55:00,48.42,48.5,48.4,48.4,5271.0,45.7618,45.8374,45.7429,45.7429,5271.0
2021-05-05 11:00:00,48.41,48.49,48.39,48.48,3100.0,45.7524,45.828,45.7335,45.8185,3100.0
2021-05-05 11:05:00,48.48,48.55,48.48,48.49,3879.0,45.8185,45.8847,45.8185,45.828,3879.0
2021-05-05 11:10:00,48.5,48.57,48.46,48.5,9141.0,45.8374,45.9036,45.7996,45.8374,9141.0
2021-05-05 11:15:00,48.49,48.49,48.42,48.47,10356.0,45.828,45.828,45.7618,45.8091,10356.0
2021-05-05 11:20:00,48.48,48.48,48.37,48.38,5472.0,45.8185,45.8185,45.7146,45.724,5472.0
2021-05-05 11:25:00,48.37,48.38,48.35,48.36,2192.0,45.7146,45.724,45.6956,45.7051,2192.0
2021-05-05 11:30:00,48.49,48.58,48.48,48.54,10550.0,45.828,45.913,45.8185,45.8752,10550.0
2021-05-05 11:35:00,48.54,48.54,48.47,48.47,9383.0,45.8752,45.8752,45.8091,45.8091,9383.0
2021-05-05 11:40:00,48.47,48.48,48.45,48.46,4353.0,45.8091,45.8185,45.7902,45.7996,4353.0
2021-05-05 11:45:00,48.48,48.48,48.36,48.36,3906.0,45.8185,45.8185,45.7051,45.7051,3906.0
2021-05-05 11:50:00,48.33,48.44,48.33,48.44,2644.0,45.6767,45.7807,45.6767,45.7807,2644.0
2021-05-05 11:55:00,48.44,48.48,48.42,48.48,4198.0,45.7807,45.8185,45.7618,45.8185,4198.0
2021-05-05 12:00:00,48.49,48.5,48.44,48.5,6953.0,45.828,45.8374,45.7807,45.8374,6953.0
2021-05-05 12:05:00,48.48,48.53,48.48,48.52,12070.0,45.8185,45.8658,45.8185,45.8563,12070.0
2021-05-05 12:10:00,48.5,48.58,48.48,48.58,5646.0,45.8374,45.913,45.8185,45.913,5646.0
2021-05-05 12:15:00,48.55,48.55,48.5,48.5,3011.0,45.8847,45.8847,45.8374,45.8374,3011.0
2021-05-05 12:20:00,48.47,48.47,48.42,48.43,4286.0,45.8091,45.8091,45.7618,45.7713,4286.0
2021-05-05 12:25:00,48.46,48.5,48.45,48.48,2724.0,45.7996,45.8374,45.7902,45.8185,2724.0
2021-05-05 12:30:00,48.47,48.47,48.45,48.46,1680.0,45.8091,45.8091,45.7902,45.7996,1680.0
2021-05-05 12:35:00,48.45,48.45,48.41,48.42,3490.0,45.7902,45.7902,45.7524,45.7618,3490.0
2021-05-05 12:40:00,48.42,48.43,48.42,48.42,1100.0,45.7618,45.7713,45.7618,45.7618,1100.0
2021-05-05 12:45:00,48.42,48.48,48.42,48.46,2328.0,45.7618,45.8185,45.7618,45.7996,2328.0
2021-05-05 12:50:00,48.46,48.48,48.44,48.45,8082.0,45.7996,45.8185,45.7807,45.7902,8082.0
2021-05-05 12:55:00,48.45,48.5,48.45,48.5,5213.0,45.7902,45.8374,45.7902,45.8374,5213.0
2021-05-05 13:00:00,48.51,48.54,48.5,48.54,4085.0,45.8469,45.8752,45.8374,45.8752,4085.0
2021-05-05 13:05:00,48.53,48.56,48.52,48.56,2282.0,45.8658,45.8941,45.8563,45.8941,2282.0
2021-05-05 13:10:00,48.55,48.57,48.53,48.53,5880.0,45.8847,45.9036,45.8658,45.8658,5880.0
2021-05-05 13:15:00,48.53,48.53,48.51,48.53,5280.0,45.8658,45.8658,45.8469,45.8658,5280.0
2021-05-05 13:20:00,48.55,48.59,48.55,48.59,4691.0,45.8847,45.9225,45.8847,45.9225,4691.0
2021-05-05 13:25:00,48.59,48.63,48.59,48.61,3088.0,45.9225,45.9603,45.9225,45.9414,3088.0
2021-05-05 13:30:00,48.61,48.64,48.6,48.64,2517.0,45.9414,45.9697,45.9319,45.9697,2517.0
2021-05-05 13:35:00,48.64,48.69,48.64,48.68,9386.0,45.9697,46.017,45.9697,46.0075,9386.0
2021-05-05 13:40:00,48.7,48.73,48.69,48.71,3200.0,46.0264,46.0548,46.017,46.0359,3200.0
2021-05-05 13:45:00,48.72,48.72,48.64,48.64,5964.0,46.0453,46.0453,45.9697,45.9697,5964.0
2021-05-05 13:50:00,48.67,48.74,48.67,48.73,2600.0,45.9981,46.0642,45.9981,46.0548,2600.0
2021-05-05 13:55:00,48.73,48.73,48.64,48.68,6127.0,46.0548,46.0548,45.9697,46.0075,6127.0
2021-05-05 14:00:00,48.68,48.68,48.57,48.57,4926.0,46.0075,46.0075,45.9036,45.9036,4926.0
2021-05-05 14:05:00,48.58,48.63,48.56,48.56,3300.0,45.913,45.9603,45.8941,45.8941,3300.0
2021-05-05 14:10:00,48.56,48.6,48.56,48.56,8593.0,45.8941,45.9319,45.8941,45.8941,8593.0
2021-05-05 14:15:00,48.56,48.62,48.56,48.62,3929.0,45.8941,45.9508,45.8941,45.9508,3929.0
2021-05-05 14:20:00,48.62,48.72,48.62,48.72,4000.0,45.9508,46.0453,45.9508,46.0453,4000.0
2021-05-05 14:25:00,48.71,48.72,48.65,48.71,1796.0,46.0359,46.0453,45.9792,46.0359,1796.0
2021-05-05 14:30:00,48.71,48.71,48.63,48.63,2871.0,46.0359,46.0359,45.9603,45.9603,2871.0
2021-05-05 14:35:00,48.61,48.61,48.52,48.52,5992.0,45.9414,45.9414,45.8563,45.8563,5992.0
2021-05-05 14:40:00,48.53,48.55,48.49,48.52,3213.0,45.8658,45.8847,45.828,45.8563,3213.0
2021-05-05 14:45:00,48.53,48.62,48.51,48.62,3001.0,45.8658,45.9508,45.8469,45.9508,3001.0
2021-05-05 14:50:00,48.6,48.62,48.58,48.58,2400.0,45.9319,45.9508,45.913,45.913,2400.0
2021-05-05 14:55:00,48.62,48.64,48.57,48.57,9333.0,45.9508,45.9697,45.9036,45.9036,9333.0
2021-05-05 15:00:00,48.58,48.59,48.48,48.52,19000.0,45.913,45.9225,45.8185,45.8563,19000.0
2021-05-05 15:05:00,48.53,48.61,48.53,48.59,12337.0,45.8658,45.9414,45.8658,45.9225,12337.0
2021-05-05 15:10:00,48.58,48.58,48.52,48.52,18272.0,45.913,45.913,45.8563,45.8563,18272.0
2021-05-05 15:15:00,48.52,48.56,48.49,48.5,9909.0,45.8563,45.8941,45.828,45.8374,9909.0
2021-05-05 15:20:00,48.49,48.52,48.44,48.49,11663.0,45.828,45.8563,45.7807,45.828,11663.0
2021-05-05 15:25:00,48.48,48.54,48.45,48.52,3557.0,45.8185,45.8752,45.7902,45.8563,3557.0
2021-05-05 15:30:00,48.5,48.58,48.49,48.58,6324.0,45.8374,45.913,45.828,45.913,6324.0
2021-05-05 15:35:00,48.57,48.61,48.57,48.57,6901.0,45.9036,45.9414,45.9036,45.9036,6901.0
2021-05-05 15:40:00,48.57,48.62,48.52,48.62,4176.0,45.9036,45.9508,45.8563,45.9508,4176.0
2021-05-05 15:45:00,48.62,48.67,48.6,48.6,7050.0,45.9508,45.9981,45.9319,45.9319,7050.0
2021-05-05 15:50:00,48.61,48.7,48.61,48.68,9753.0,45.9414,46.0264,45.9414,46.0075,9753.0
2021-05-05 15:55:00,48.69,48.72,48.64,48.72,31470.0,46.017,46.0453,45.9697,46.0453,31470.0
2021-05-06 09:30:00,49.09,49.44,49.04,49.3,50858.0,46.395,46.7258,46.3478,46.5935,50858.0
2021-05-06 09:35:00,49.33,49.96,49.3,49.96,56089.0,46.6218,47.2173,46.5935,47.2173,56089.0
2021-05-06 09:40:00,49.99,50.14,49.94,50.09,69959.0,47.2456,47.3874,47.1984,47.3401,69959.0
2021-05-06 09:45:00,50.07,50.25,49.98,50.21,46768.0,47.3212,47.4913,47.2362,47.4535,46768.0
2021-05-06 09:50:00,50.25,50.58,50.25,50.54,30893.0,47.4913,47.8032,47.4913,47.7654,30893.0
2021-05-06 09:55:00,50.54,50.66,50.51,50.57,27886.0,47.7654,47.8788,47.7371,47.7938,27886.0
2021-05-06 10:00:00,50.57,50.7,50.57,50.7,28462.0,47.7938,47.9166,47.7938,47.9166,28462.0
2021-05-06 10:05:00,50.68,50.71,50.34,50.34,33849.0,47.8977,47.9261,47.5764,47.5764,33849.0
2021-05-06 10:10:00,50.32,50.58,50.32,50.43,16681.0,47.5575,47.8032,47.5575,47.6615,16681.0
2021-05-06 10:15:00,50.42,50.57,50.37,50.37,15153.0,47.652,47.7938,47.6048,47.6048,15153.0
2021-05-06 10:20:00,50.36,50.61,50.33,50.59,31625.0,47.5953,47.8316,47.5669,47.8127,31625.0
2021-05-06 10:25:00,50.58,50.59,50.52,50.57,14785.0,47.8032,47.8127,47.7465,47.7938,14785.0
2021-05-06 10:30:00,50.53,50.67,50.51,50.64,14712.0,47.756,47.8883,47.7371,47.8599,14712.0
2021-05-06 10:35:00,50.64,50.69,50.62,50.69,14788.0,47.8599,47.9072,47.841,47.9072,14788.0
2021-05-06 10:40:00,50.7,50.75,50.62,50.67,14002.0,47.9166,47.9639,47.841,47.8883,14002.0
2021-05-06 10:45:00,50.67,50.79,50.67,50.79,16257.0,47.8883,48.0017,47.8883,48.0017,16257.0
2021-05-06 10:50:00,50.81,50.97,50.81,50.93,12656.0,48.0206,48.1718,48.0206,48.134,12656.0
2021-05-06 10:55:00,50.95,50.98,50.82,50.94,17982.0,48.1529,48.1813,48.03,48.1435,17982.0
2021-05-06 11:00:00,50.94,50.99,50.92,50.94,13388.0,48.1435,48.1907,48.1246,48.1435,13388.0
2021-05-06 11:05:00,50.94,50.96,50.79,50.87,8132.0,48.1435,48.1624,48.0017,48.0773,8132.0
2021-05-06 11:10:00,50.86,50.87,50.82,50.87,8977.0,48.0679,48.0773,48.03,48.0773,8977.0
2021-05-06 11:15:00,50.93,50.93,50.87,50.9,12339.0,48.134,48.134,48.0773,48.1057,12339.0
2021-05-06 11:20:00,50.94,51.0,50.88,50.97,23647.0,48.1435,48.2002,48.0868,48.1718,23647.0
2021-05-06 11:25:00,50.96,51.05,50.94,51.02,19617.0,48.1624,48.2474,48.1435,48.2191,19617.0
2021-05-06 11:30:00,51.04,51.04,50.95,51.0,22141.0,48.238,48.238,48.1529,48.2002,22141.0
2021-05-06 11:35:00,51.01,51.06,50.97,51.0,20505.0,48.2096,48.2569,48.1718,48.2002,20505.0
2021-05-06 11:40:00,51.02,51.05,50.87,50.87,10367.0,48.2191,48.2474,48.0773,48.0773,10367.0
2021-05-06 11:45:00,50.9,50.9,50.81,50.82,7573.0,48.1057,48.1057,48.0206,48.03,7573.0
2021-05-06 11:50:00,50.81,50.84,50.77,50.84,22022.0,48.0206,48.049,47.9828,48.049,22022.0
2021-05-06 11:55:00,50.85,50.87,50.81,50.84,11838.0,48.0584,48.0773,48.0206,48.049,11838.0
2021-05-06 12:00:00,50.84,50.85,50.71,50.73,20658.0,48.049,48.0584,47.9261,47.945,20658.0
2021-05-06 12:05:00,50.75,50.81,50.75,50.81,23248.0,47.9639,48.0206,47.9639,48.0206,23248.0
2021-05-06 12:10:00,50.8,50.87,50.8,50.87,6781.0,48.0111,48.0773,48.0111,48.0773,6781.0
2021-05-06 12:15:00,50.88,51.0,50.88,50.99,9709.0,48.0868,48.2002,48.0868,48.1907,9709.0
2021-05-06 12:20:00,50.99,51.03,50.92,50.92,11411.0,48.1907,48.2285,48.1246,48.1246,11411.0
2021-05-06 12:25:00,50.92,50.97,50.92,50.93,7747.0,48.1246,48.1718,48.1246,48.134,7747.0
2021-05-06 12:30:00,50.91,50.96,50.9,50.91,4943.0,48.1151,48.1624,48.1057,48.1151,4943.0
2021-05-06 12:35:00,50.9,50.9,50.82,50.9,4503.0,48.1057,48.1057,48.03,48.1057,4503.0
2021-05-06 12:40:00,50.91,50.99,50.91,50.99,10604.0,48.1151,48.1907,48.1151,48.1907,10604.0
2021-05-06 12:45:00,50.99,50.99,50.89,50.91,8330.0,48.1907,48.1907,48.0962,48.1151,8330.0
2021-05-06 12:50:00,50.91,50.92,50.89,50.9,6342.0,48.1151,48.1246,48.0962,48.1057,6342.0
2021-05-06 12:55:00,50.9,51.03,50.88,51.03,8442.0,48.1057,48.2285,48.0868,48.2285,8442.0
2021-05-06 13:00:00,51.02,51.04,51.0,51.02,5240.0,48.2191,48.238,48.2002,48.2191,5240.0
2021-05-06 13:05:00,51.04,51.05,51.02,51.05,4798.0,48.238,48.2474,48.2191,48.2474,4798.0
2021-05-06 13:10:00,51.05,51.05,50.96,50.96,10903.0,48.2474,48.2474,48.1624,48.1624,10903.0
2021-05-06 13:15:00,50.96,50.98,50.92,50.95,14363.0,48.1624,48.1813,48.1246,48.1529,14363.0
2021-05-06 13:20:00,50.95,50.96,50.91,50.91,5578.0,48.1529,48.1624,48.1151,48.1151,5578.0
2021-05-06 13:25:00,50.9,51.01,50.9,50.99,4591.0,48.1057,48.2096,48.1057,48.1907,4591.0
2021-05-06 13:30:00,51.0,51.05,50.99,51.05,13704.0,48.2002,48.2474,48.1907,48.2474,13704.0
2021-05-06 13:35:00,51.05,51.09,51.04,51.05,5678.0,48.2474,48.2852,48.238,48.2474,5678.0
2021-05-06 13:40:00,51.05,51.05,51.01,51.04,6253.0,48.2474,48.2474,48.2096,48.238,6253.0
2021-05-06 13:45:00,51.04,51.07,51.04,51.07,11837.0,48.238,48.2663,48.238,48.2663,11837.0
2021-05-06 13:50:00,51.06,51.06,50.98,51.0,12216.0,48.2569,48.2569,48.1813,48.2002,12216.0
2021-05-06 13:55:00,51.0,51.0,50.92,50.95,20330.0,48.2002,48.2002,48.1246,48.1529,20330.0
2021-05-06 14:00:00,50.95,50.97,50.91,50.97,6480.0,48.1529,48.1718,48.1151,48.1718,6480.0
2021-05-06 14:05:00,50.97,51.01,50.96,50.97,4827.0,48.1718,48.2096,48.1624,48.1718,4827.0
2021-05-06 14:10:00,50.99,51.03,50.83,50.88,10472.0,48.1907,48.2285,48.0395,48.0868,10472.0
2021-05-06 14:15:00,50.88,50.91,50.84,50.85,6321.0,48.0868,48.1151,48.049,48.0584,6321.0
2021-05-06 14:20:00,50.84,50.88,50.8,50.87,4836.0,48.049,48.0868,48.0111,48.0773,4836.0
2021-05-06 14:25:00,50.86,50.9,50.79,50.8,6377.0,48.0679,48.1057,48.0017,48.0111,6377.0
2021-05-06 14:30:00,50.79,50.88,50.79,50.81,9051.0,48.0017,48.0868,48.0017,48.0206,9051.0
2021-05-06 14:35:00,50.81,50.81,50.74,50.75,5379.0,48.0206,48.0206,47.9544,47.9639,5379.0
2021-05-06 14:40:00,50.75,50.82,50.74,50.81,5839.0,47.9639,48.03,47.9544,48.0206,5839.0
2021-05-06 14:45:00,50.8,50.86,50.78,50.86,5984.0,48.0111,48.0679,47.9922,48.0679,5984.0
2021-05-06 14:50:00,50.87,50.92,50.85,50.92,14548.0,48.0773,48.1246,48.0584,48.1246,14548.0
2021-05-06 14:55:00,50.92,50.93,50.76,50.81,19211.0,48.1246,48.134,47.9733,48.0206,19211.0
2021-05-06 15:00:00,50.81,50.85,50.64,50.65,32081.0,48.0206,48.0584,47.8599,47.8694,32081.0
2021-05-06 15:05:00,50.64,50.66,50.61,50.62,17994.0,47.8599,47.8788,47.8316,47.841,17994.0
2021-05-06 15:10:00,50.61,50.66,50.6,50.62,12742.0,47.8316,47.8788,47.8221,47.841,12742.0
2021-05-06 15:15:00,50.62,50.72,50.62,50.7,19824.0,47.841,47.9355,47.841,47.9166,19824.0
2021-05-06 15:20:00,50.69,50.69,50.57,50.61,30958.0,47.9072,47.9072,47.7938,47.8316,30958.0
2021-05-06 15:25:00,50.6,50.61,50.55,50.57,36276.0,47.8221,47.8316,47.7749,47.7938,36276.0
2021-05-06 15:30:00,50.57,50.58,50.44,50.44,57052.0,47.7938,47.8032,47.6709,47.6709,57052.0
2021-05-06 15:35:00,50.44,50.5,50.42,50.5,54845.0,47.6709,47.7276,47.652,47.7276,54845.0
2021-05-06 15:40:00,50.51,50.53,50.38,50.39,73046.0,47.7371,47.756,47.6142,47.6237,73046.0
2021-05-06 15:45:00,50.38,50.4,50.29,50.33,59562.0,47.6142,47.6331,47.5291,47.5669,59562.0
2021-05-06 15:50:00,50.33,50.36,50.24,50.24,144743.0,47.5669,47.5953,47.4819,47.4819,144743.0
2021-05-06 15:55:00,50.25,50.45,50.25,50.42,226411.0,47.4913,47.6804,47.4913,47.652,226411.0
2021-05-07 09:30:00,51.42,51.51,50.91,51.01,118966.0,48.5971,48.6822,48.1151,48.2096,118966.0
2021-05-07 09:35:00,51.01,51.25,50.83,51.11,70807.0,48.2096,48.4364,48.0395,48.3041,70807.0
2021-05-07 09:40:00,51.13,51.13,50.82,51.09,61353.0,48.323,48.323,48.03,48.2852,61353.0
2021-05-07 09:45:00,51.12,51.4,50.96,51.38,30507.0,48.3136,48.5782,48.1624,48.5593,30507.0
2021-05-07 09:50:00,51.38,51.54,51.31,51.43,33823.0,48.5593,48.7105,48.4931,48.6066,33823.0
2021-05-07 09:55:00,51.43,51.63,51.39,51.63,20064.0,48.6066,48.7956,48.5688,48.7956,20064.0
2021-05-07 10:00:00,51.64,51.65,51.4,51.58,8860.0,48.805,48.8145,48.5782,48.7483,8860.0
2021-05-07 10:05:00,51.58,51.62,51.51,51.53,15354.0,48.7483,48.7861,48.6822,48.7011,15354.0
2021-05-07 10:10:00,51.58,51.7,51.57,51.59,25787.0,48.7483,48.8617,48.7389,48.7578,25787.0
2021-05-07 10:15:00,51.63,51.68,51.53,51.53,24198.0,48.7956,48.8428,48.7011,48.7011,24198.0
2021-05-07 10:20:00,51.51,51.7,51.49,51.63,20450.0,48.6822,48.8617,48.6633,48.7956,20450.0
2021-05-07 10:25:00,51.63,51.69,51.35,51.35,14489.0,48.7956,48.8523,48.531,48.531,14489.0
2021-05-07 10:30:00,51.34,51.36,51.16,51.21,22234.0,48.5215,48.5404,48.3514,48.3986,22234.0
2021-05-07 10:35:00,51.21,51.22,51.05,51.08,38184.0,48.3986,48.4081,48.2474,48.2758,38184.0
2021-05-07 10:40:00,51.05,51.19,51.05,51.14,15420.0,48.2474,48.3797,48.2474,48.3325,15420.0
2021-05-07 10:45:00,51.13,51.23,50.94,51.04,28486.0,48.323,48.4175,48.1435,48.238,28486.0
2021-05-07 10:50:00,51.05,51.05,50.91,51.01,15862.0,48.2474,48.2474,48.1151,48.2096,15862.0
2021-05-07 10:55:00,50.99,51.1,50.99,51.09,24594.0,48.1907,48.2947,48.1907,48.2852,24594.0
2021-05-07 11:00:00,51.08,51.11,50.98,51.11,26343.0,48.2758,48.3041,48.1813,48.3041,26343.0
2021-05-07 11:05:00,51.1,51.17,51.06,51.13,14551.0,48.2947,48.3608,48.2569,48.323,14551.0
2021-05-07 11:10:00,51.12,51.19,51.1,51.14,6436.0,48.3136,48.3797,48.2947,48.3325,6436.0
2021-05-07 11:15:00,51.13,51.13,51.03,51.06,12252.0,48.323,48.323,48.2285,48.2569,12252.0
2021-05-07 11:20:00,51.05,51.14,51.05,51.12,5592.0,48.2474,48.3325,48.2474,48.3136,5592.0
2021-05-07 11:25:00,51.13,51.13,51.01,51.04,6166.0,48.323,48.323,48.2096,48.238,6166.0
2021-05-07 11:30:00,51.03,51.16,50.99,51.13,13571.0,48.2285,48.3514,48.1907,48.323,13571.0
2021-05-07 11:35:00,51.15,51.3,51.15,51.3,16351.0,48.3419,48.4837,48.3419,48.4837,16351.0
2021-05-07 11:40:00,51.31,51.44,51.29,51.44,35994.0,48.4931,48.616,48.4742,48.616,35994.0
2021-05-07 11:45:00,51.44,51.45,51.4,51.44,18940.0,48.616,48.6255,48.5782,48.616,18940.0
2021-05-07 11:50:00,51.41,51.46,51.4,51.46,11681.0,48.5877,48.6349,48.5782,48.6349,11681.0
2021-05-07 11:55:00,51.47,51.48,51.44,51.47,4817.0,48.6444,48.6538,48.616,48.6444,4817.0
2021-05-07 12:00:00,51.47,51.47,51.34,51.37,6680.0,48.6444,48.6444,48.5215,48.5499,6680.0
2021-05-07 12:05:00,51.36,51.36,51.29,51.36,6621.0,48.5404,48.5404,48.4742,48.5404,6621.0
2021-05-07 12:10:00,51.38,51.41,51.31,51.33,8007.0,48.5593,48.5877,48.4931,48.5121,8007.0
2021-05-07 12:15:00,51.33,51.37,51.31,51.32,5887.0,48.5121,48.5499,48.4931,48.5026,5887.0
2021-05-07 12:20:00,51.32,51.34,51.27,51.34,6278.0,48.5026,48.5215,48.4553,48.5215,6278.0
2021-05-07 12:25:00,51.34,51.34,51.26,51.3,11185.0,48.5215,48.5215,48.4459,48.4837,11185.0
2021-05-07 12:30:00,51.32,51.35,51.3,51.32,5933.0,48.5026,48.531,48.4837,48.5026,5933.0
2021-05-07 12:35:00,51.29,51.29,51.22,51.27,9017.0,48.4742,48.4742,48.4081,48.4553,9017.0
2021-05-07 12:40:00,51.26,51.38,51.25,51.38,5394.0,48.4459,48.5593,48.4364,48.5593,5394.0
2021-05-07 12:45:00,51.38,51.4,51.35,51.39,6035.0,48.5593,48.5782,48.531,48.5688,6035.0
2021-05-07 12:50:00,51.4,51.4,51.33,51.38,5855.0,48.5782,48.5782,48.5121,48.5593,5855.0
2021-05-07 12:55:00,51.39,51.5,51.39,51.5,7251.0,48.5688,48.6727,48.5688,48.6727,7251.0
2021-05-07 13:00:00,51.5,51.52,51.46,51.47,8669.0,48.6727,48.6916,48.6349,48.6444,8669.0
2021-05-07 13:05:00,51.46,51.47,51.44,51.47,7520.0,48.6349,48.6444,48.616,48.6444,7520.0
2021-05-07 13:10:00,51.47,51.49,51.45,51.49,6721.0,48.6444,48.6633,48.6255,48.6633,6721.0
2021-05-07 13:15:00,51.48,51.48,51.36,51.42,13747.0,48.6538,48.6538,48.5404,48.5971,13747.0
2021-05-07 13:20:00,51.42,51.43,51.36,51.38,6868.0,48.5971,48.6066,48.5404,48.5593,6868.0
2021-05-07 13:25:00,51.38,51.43,51.35,51.42,4723.0,48.5593,48.6066,48.531,48.5971,4723.0
2021-05-07 13:30:00,51.44,51.44,51.41,51.43,6582.0,48.616,48.616,48.5877,48.6066,6582.0
2021-05-07 13:35:00,51.44,51.5,51.44,51.48,3601.0,48.616,48.6727,48.616,48.6538,3601.0
2021-05-07 13:40:00,51.48,51.51,51.47,51.51,11714.0,48.6538,48.6822,48.6444,48.6822,11714.0
2021-05-07 13:45:00,51.55,51.6,51.55,51.59,7850.0,48.72,48.7672,48.72,48.7578,7850.0
2021-05-07 13:50:00,51.58,51.62,51.58,51.58,9268.0,48.7483,48.7861,48.7483,48.7483,9268.0
2021-05-07 13:55:00,51.59,51.63,51.58,51.63,5494.0,48.7578,48.7956,48.7483,48.7956,5494.0
2021-05-07 14:00:00,51.62,51.67,51.59,51.65,38098.0,48.7861,48.8334,48.7578,48.8145,38098.0
2021-05-07 14:05:00,51.64,51.66,51.61,51.64,6842.0,48.805,48.8239,48.7767,48.805,6842.0
2021-05-07 14:10:00,51.66,51.71,51.66,51.71,5560.0,48.8239,48.8712,48.8239,48.8712,5560.0
2021-05-07 14:15:00,51.72,51.75,51.71,51.73,11002.0,48.8806,48.909,48.8712,48.8901,11002.0
2021-05-07 14:20:00,51.74,51.75,51.65,51.68,13771.0,48.8995,48.909,48.8145,48.8428,13771.0
2021-05-07 14:25:00,51.69,51.74,51.69,51.7,8634.0,48.8523,48.8995,48.8523,48.8617,8634.0
2021-05-07 14:30:00,51.71,51.71,51.68,51.68,15634.0,48.8712,48.8712,48.8428,48.8428,15634.0
2021-05-07 14:35:00,51.67,51.67,51.54,51.57,8083.0,48.8334,48.8334,48.7105,48.7389,8083.0
2021-05-07 14:40:00,51.58,51.61,51.51,51.53,5837.0,48.7483,48.7767,48.6822,48.7011,5837.0
2021-05-07 14:45:00,51.52,51.57,51.51,51.57,3384.0,48.6916,48.7389,48.6822,48.7389,3384.0
2021-05-07 14:50:00,51.58,51.59,51.48,51.48,7672.0,48.7483,48.7578,48.6538,48.6538,7672.0
2021-05-07 14:55:00,51.52,51.52,51.47,51.48,5540.0,48.6916,48.6916,48.6444,48.6538,5540.0
2021-05-07 15:00:00,51.48,51.5,51.38,51.38,10605.0,48.6538,48.6727,48.5593,48.5593,10605.0
2021-05-07 15:05:00,51.38,51.45,51.36,51.45,7675.0,48.5593,48.6255,48.5404,48.6255,7675.0
2021-05-07 15:10:00,51.47,51.52,51.47,51.48,13614.0,48.6444,48.6916,48.6444,48.6538,13614.0
2021-05-07 15:15:00,51.5,51.54,51.39,51.39,23244.0,48.6727,48.7105,48.5688,48.5688,23244.0
2021-05-07 15:20:00,51.39,51.44,51.35,51.43,7184.0,48.5688,48.616,48.531,48.6066,7184.0
2021-05-07 15:25:00,51.44,51.46,51.42,51.46,11003.0,48.616,48.6349,48.5971,48.6349,11003.0
2021-05-07 15:30:00,51.47,51.54,51.47,51.52,18311.0,48.6444,48.7105,48.6444,48.6916,18311.0
2021-05-07 15:35:00,51.51,51.52,51.41,51.45,30525.0,48.6822,48.6916,48.5877,48.6255,30525.0
2021-05-07 15:40:00,51.46,51.47,51.41,51.41,21076.0,48.6349,48.6444,48.5877,48.5877,21076.0
2021-05-07 15:45:00,51.41,51.48,51.41,51.47,32155.0,48.5877,48.6538,48.5877,48.6444,32155.0
2021-05-07 15:50:00,51.47,51.51,51.43,51.44,22905.0,48.6444,48.6822,48.6066,48.616,22905.0
2021-05-07 15:55:00,51.44,51.49,51.42,51.47,1843349.0,48.616,48.6633,48.5971,48.6444,1843349.0
2021-05-10 09:30:00,52.6,52.63,52.35,52.45,134889.0,49.7123,49.7407,49.4761,49.5706,134889.0
2021-05-10 09:35:00,52.47,52.59,52.37,52.39,38955.0,49.5895,49.7029,49.495,49.5139,38955.0
2021-05-10 09:40:00,52.39,52.51,52.31,52.5,32677.0,49.5139,49.6273,49.4383,49.6178,32677.0
2021-05-10 09:45:00,52.51,52.63,52.33,52.4,20446.0,49.6273,49.7407,49.4572,49.5233,20446.0
2021-05-10 09:50:00,52.4,52.52,52.06,52.08,37153.0,49.5233,49.6367,49.202,49.2209,37153.0
2021-05-10 09:55:00,52.06,52.19,52.05,52.07,7792.0,49.202,49.3248,49.1925,49.2114,7792.0
2021-05-10 10:00:00,52.05,52.14,51.83,51.9,18444.0,49.1925,49.2776,48.9846,49.0508,18444.0
2021-05-10 10:05:00,51.91,52.0,51.82,52.0,7027.0,49.0602,49.1453,48.9752,49.1453,7027.0
2021-05-10 10:10:00,52.01,52.03,51.88,52.03,6916.0,49.1547,49.1736,49.0319,49.1736,6916.0
2021-05-10 10:15:00,52.03,52.07,52.0,52.03,6490.0,49.1736,49.2114,49.1453,49.1736,6490.0
2021-05-10 10:20:00,52.05,52.15,52.03,52.12,7121.0,49.1925,49.287,49.1736,49.2587,7121.0
2021-05-10 10:25:00,52.07,52.07,51.92,52.02,14073.0,49.2114,49.2114,49.0697,49.1642,14073.0
2021-05-10 10:30:00,52.02,52.03,51.92,51.92,8123.0,49.1642,49.1736,49.0697,49.0697,8123.0
2021-05-10 10:35:00,51.92,51.95,51.86,51.94,5037.0,49.0697,49.098,49.013,49.0886,5037.0
2021-05-10 10:40:00,51.95,52.04,51.95,52.02,7708.0,49.098,49.1831,49.098,49.1642,7708.0
2021-05-10 10:45:00,52.03,52.04,51.96,51.98,4987.0,49.1736,49.1831,49.1075,49.1264,4987.0
2021-05-10 10:50:00,51.96,52.05,51.78,51.8,14161.0,49.1075,49.1925,48.9373,48.9562,14161.0
2021-05-10 10:55:00,51.76,51.83,51.73,51.82,10915.0,48.9184,48.9846,48.8901,48.9752,10915.0
2021-05-10 11:00:00,51.8,51.84,51.64,51.64,6800.0,48.9562,48.9941,48.805,48.805,6800.0
2021-05-10 11:05:00,51.71,51.78,51.7,51.71,5800.0,48.8712,48.9373,48.8617,48.8712,5800.0
2021-05-10 11:10:00,51.69,51.83,51.69,51.74,5146.0,48.8523,48.9846,48.8523,48.8995,5146.0
2021-05-10 11:15:00,51.8,51.86,51.8,51.83,3080.0,48.9562,49.013,48.9562,48.9846,3080.0
2021-05-10 11:20:00,51.82,51.88,51.76,51.83,28615.0,48.9752,49.0319,48.9184,48.9846,28615.0
2021-05-10 11:25:00,51.83,51.88,51.81,51.83,10824.0,48.9846,49.0319,48.9657,48.9846,10824.0
2021-05-10 11:30:00,51.85,51.89,51.84,51.88,6192.0,49.0035,49.0413,48.9941,49.0319,6192.0
2021-05-10 11:35:00,51.88,51.95,51.83,51.93,6024.0,49.0319,49.098,48.9846,49.0791,6024.0
2021-05-10 11:40:00,51.93,52.08,51.93,52.06,8902.0,49.0791,49.2209,49.0791,49.202,8902.0
2021-05-10 11:45:00,52.06,52.06,52.01,52.01,900.0,49.202,49.202,49.1547,49.1547,900.0
2021-05-10 11:50:00,51.98,51.98,51.89,51.9,2200.0,49.1264,49.1264,49.0413,49.0508,2200.0
2021-05-10 11:55:00,51.91,51.91,51.83,51.88,2700.0,49.0602,49.0602,48.9846,49.0319,2700.0
2021-05-10 12:00:00,51.87,51.87,51.77,51.77,4100.0,49.0224,49.0224,48.9279,48.9279,4100.0
2021-05-10 12:05:00,51.78,51.78,51.7,51.74,5089.0,48.9373,48.9373,48.8617,48.8995,5089.0
2021-05-10 12:10:00,51.75,51.79,51.71,51.71,7044.0,48.909,48.9468,48.8712,48.8712,7044.0
2021-05-10 12:15:00,51.69,51.69,51.65,51.68,9442.0,48.8523,48.8523,48.8145,48.8428,9442.0
2021-05-10 12:20:00,51.68,51.68,51.55,51.57,13953.0,48.8428,48.8428,48.72,48.7389,13953.0
2021-05-10 12:25:00,51.61,51.66,51.59,51.61,4209.0,48.7767,48.8239,48.7578,48.7767,4209.0
2021-05-10 12:30:00,51.63,51.65,51.57,51.58,4400.0,48.7956,48.8145,48.7389,48.7483,4400.0
2021-05-10 12:35:00,51.56,51.57,51.49,51.5,8575.0,48.7294,48.7389,48.6633,48.6727,8575.0
2021-05-10 12:40:00,51.52,51.52,51.4,51.49,16688.0,48.6916,48.6916,48.5782,48.6633,16688.0
2021-05-10 12:45:00,51.48,51.54,51.47,51.52,4754.0,48.6538,48.7105,48.6444,48.6916,4754.0
2021-05-10 12:50:00,51.53,51.59,51.53,51.57,4100.0,48.7011,48.7578,48.7011,48.7389,4100.0
2021-05-10 12:55:00,51.56,51.6,51.54,51.55,2781.0,48.7294,48.7672,48.7105,48.72,2781.0
2021-05-10 13:00:00,51.55,51.55,51.43,51.44,3638.0,48.72,48.72,48.6066,48.616,3638.0
2021-05-10 13:05:00,51.42,51.5,51.41,51.48,8999.0,48.5971,48.6727,48.5877,48.6538,8999.0
2021-05-10 13:10:00,51.53,51.53,51.44,51.46,2003.0,48.7011,48.7011,48.616,48.6349,2003.0
2021-05-10 13:15:00,51.45,51.46,51.43,51.43,1100.0,48.6255,48.6349,48.6066,48.6066,1100.0
2021-05-10 13:20:00,51.43,51.5,51.4,51.46,4894.0,48.6066,48.6727,48.5782,48.6349,4894.0
2021-05-10 13:25:00,51.46,51.54,51.42,51.51,3674.0,48.6349,48.7105,48.5971,48.6822,3674.0
2021-05-10 13:30:00,51.49,51.49,51.39,51.39,2865.0,48.6633,48.6633,48.5688,48.5688,2865.0
2021-05-10 13:35:00,51.39,51.39,51.36,51.36,2732.0,48.5688,48.5688,48.5404,48.5404,2732.0
2021-05-10 13:40:00,51.37,51.4,51.35,51.38,1520.0,48.5499,48.5782,48.531,48.5593,1520.0
2021-05-10 13:45:00,51.38,51.44,51.38,51.42,8523.0,48.5593,48.616,48.5593,48.5971,8523.0
2021-05-10 13:50:00,51.43,51.45,51.42,51.45,2948.0,48.6066,48.6255,48.5971,48.6255,2948.0
2021-05-10 13:55:00,51.44,51.46,51.41,51.45,8138.0,48.616,48.6349,48.5877,48.6255,8138.0
2021-05-10 14:00:00,51.47,51.47,51.38,51.45,1950.0,48.6444,48.6444,48.5593,48.6255,1950.0
2021-05-10 14:05:00,51.47,51.56,51.47,51.51,3785.0,48.6444,48.7294,48.6444,48.6822,3785.0
2021-05-10 14:10:00,51.49,51.59,51.47,51.58,11100.0,48.6633,48.7578,48.6444,48.7483,11100.0
2021-05-10 14:15:00,51.55,51.55,51.32,51.34,13567.0,48.72,48.72,48.5026,48.5215,13567.0
2021-05-10 14:20:00,51.37,51.37,51.3,51.34,7550.0,48.5499,48.5499,48.4837,48.5215,7550.0
2021-05-10 14:25:00,51.32,51.43,51.31,51.4,7352.0,48.5026,48.6066,48.4931,48.5782,7352.0
2021-05-10 14:30:00,51.38,51.38,51.23,51.23,4151.0,48.5593,48.5593,48.4175,48.4175,4151.0
2021-05-10 14:35:00,51.23,51.23,51.14,51.19,10233.0,48.4175,48.4175,48.3325,48.3797,10233.0
2021-05-10 14:40:00,51.2,51.21,50.97,50.98,13358.0,48.3892,48.3986,48.1718,48.1813,13358.0
2021-05-10 14:45:00,50.97,51.03,50.92,50.92,8362.0,48.1718,48.2285,48.1246,48.1246,8362.0
2021-05-10 14:50:00,50.97,51.0,50.94,51.0,3389.0,48.1718,48.2002,48.1435,48.2002,3389.0
2021-05-10 14:55:00,51.02,51.05,50.99,51.05,4244.0,48.2191,48.2474,48.1907,48.2474,4244.0
2021-05-10 15:00:00,51.04,51.04,50.95,51.0,3670.0,48.238,48.238,48.1529,48.2002,3670.0
2021-05-10 15:05:00,51.05,51.1,51.02,51.1,1737.0,48.2474,48.2947,48.2191,48.2947,1737.0
2021-05-10 15:10:00,51.1,51.22,51.1,51.15,7136.0,48.2947,48.4081,48.2947,48.3419,7136.0
2021-05-10 15:15:00,51.14,51.17,51.11,51.15,3258.0,48.3325,48.3608,48.3041,48.3419,3258.0
2021-05-10 15:20:00,51.16,51.16,51.08,51.1,3444.0,48.3514,48.3514,48.2758,48.2947,3444.0
2021-05-10 15:25:00,51.09,51.12,51.05,51.1,5227.0,48.2852,48.3136,48.2474,48.2947,5227.0
2021-05-10 15:30:00,51.09,51.16,51.08,51.16,10406.0,48.2852,48.3514,48.2758,48.3514,10406.0
2021-05-10 15:35:00,51.16,51.17,51.11,51.11,16558.0,48.3514,48.3608,48.3041,48.3041,16558.0
2021-05-10 15:40:00,51.11,51.11,51.01,51.01,16932.0,48.3041,48.3041,48.2096,48.2096,16932.0
2021-05-10 15:45:00,51.02,51.04,50.96,51.01,35200.0,48.2191,48.238,48.1624,48.2096,35200.0
2021-05-10 15:50:00,51.02,51.02,50.94,50.94,24913.0,48.2191,48.2191,48.1435,48.1435,24913.0
2021-05-10 15:55:00,50.94,50.95,50.81,50.87,114711.0,48.1435,48.1529,48.0206,48.0773,114711.0
2021-05-11 09:30:00,49.84,49.96,49.59,49.89,115641.0,47.1038,47.2173,46.8676,47.1511,115641.0
2021-05-11 09:35:00,49.89,50.29,49.89,50.15,31092.0,47.1511,47.5291,47.1511,47.3968,31092.0
2021-05-11 09:40:00,50.16,50.45,50.15,50.39,25324.0,47.4063,47.6804,47.3968,47.6237,25324.0
2021-05-11 09:45:00,50.34,50.44,50.34,50.35,8187.0,47.5764,47.6709,47.5764,47.5859,8187.0
2021-05-11 09:50:00,50.38,50.72,50.38,50.72,9107.0,47.6142,47.9355,47.6142,47.9355,9107.0
2021-05-11 09:55:00,50.73,51.11,50.7,51.11,8595.0,47.945,48.3041,47.9166,48.3041,8595.0
2021-05-11 10:00:00,51.06,51.06,50.83,50.92,15402.0,48.2569,48.2569,48.0395,48.1246,15402.0
2021-05-11 10:05:00,50.97,51.0,50.81,50.9,8765.0,48.1718,48.2002,48.0206,48.1057,8765.0
2021-05-11 10:10:00,50.9,51.04,50.86,50.96,14302.0,48.1057,48.238,48.0679,48.1624,14302.0
2021-05-11 10:15:00,50.95,51.01,50.85,50.97,33619.0,48.1529,48.2096,48.0584,48.1718,33619.0
2021-05-11 10:20:00,50.99,51.06,50.91,51.02,6458.0,48.1907,48.2569,48.1151,48.2191,6458.0
2021-05-11 10:25:00,51.01,51.01,50.84,50.84,5692.0,48.2096,48.2096,48.049,48.049,5692.0
2021-05-11 10:30:00,50.8,50.8,50.56,50.56,12734.0,48.0111,48.0111,47.7843,47.7843,12734.0
2021-05-11 10:35:00,50.61,50.61,50.3,50.3,12745.0,47.8316,47.8316,47.5386,47.5386,12745.0
2021-05-11 10:40:00,50.31,50.55,50.3,50.52,8639.0,47.548,47.7749,47.5386,47.7465,8639.0
2021-05-11 10:45:00,50.55,50.64,50.43,50.56,5354.0,47.7749,47.8599,47.6615,47.7843,5354.0
2021-05-11 10:50:00,50.59,50.63,50.53,50.57,7499.0,47.8127,47.8505,47.756,47.7938,7499.0
2021-05-11 10:55:00,50.56,50.79,50.56,50.75,25643.0,47.7843,48.0017,47.7843,47.9639,25643.0
2021-05-11 11:00:00,50.8,50.87,50.8,50.83,22547.0,48.0111,48.0773,48.0111,48.0395,22547.0
2021-05-11 11:05:00,50.83,50.9,50.77,50.9,18885.0,48.0395,48.1057,47.9828,48.1057,18885.0
2021-05-11 11:10:00,50.87,50.87,50.71,50.76,9182.0,48.0773,48.0773,47.9261,47.9733,9182.0
2021-05-11 11:15:00,50.81,50.9,50.76,50.88,6405.0,48.0206,48.1057,47.9733,48.0868,6405.0
2021-05-11 11:20:00,50.89,50.91,50.82,50.86,5199.0,48.0962,48.1151,48.03,48.0679,5199.0
2021-05-11 11:25:00,50.9,50.94,50.82,50.88,4317.0,48.1057,48.1435,48.03,48.0868,4317.0
2021-05-11 11:30:00,50.92,50.99,50.9,50.94,4976.0,48.1246,48.1907,48.1057,48.1435,4976.0
2021-05-11 11:35:00,50.94,51.01,50.91,51.0,2603.0,48.1435,48.2096,48.1151,48.2002,2603.0
2021-05-11 11:40:00,51.02,51.06,50.88,50.89,5900.0,48.2191,48.2569,48.0868,48.0962,5900.0
2021-05-11 11:45:00,50.91,51.0,50.83,50.99,5824.0,48.1151,48.2002,48.0395,48.1907,5824.0
2021-05-11 11:50:00,50.99,51.07,50.97,51.06,1200.0,48.1907,48.2663,48.1718,48.2569,1200.0
2021-05-11 11:55:00,51.07,51.13,51.07,51.1,7646.0,48.2663,48.323,48.2663,48.2947,7646.0
2021-05-11 12:00:00,51.09,51.21,51.0,51.19,9902.0,48.2852,48.3986,48.2002,48.3797,9902.0
2021-05-11 12:05:00,51.19,51.21,51.1,51.11,5535.0,48.3797,48.3986,48.2947,48.3041,5535.0
2021-05-11 12:10:00,51.1,51.1,51.05,51.08,3600.0,48.2947,48.2947,48.2474,48.2758,3600.0
2021-05-11 12:15:00,51.09,51.15,51.08,51.15,3679.0,48.2852,48.3419,48.2758,48.3419,3679.0
2021-05-11 12:20:00,51.11,51.11,51.0,51.01,6607.0,48.3041,48.3041,48.2002,48.2096,6607.0
2021-05-11 12:25:00,51.0,51.0,50.92,50.98,3313.0,48.2002,48.2002,48.1246,48.1813,3313.0
2021-05-11 12:30:00,50.95,51.01,50.95,51.0,3316.0,48.1529,48.2096,48.1529,48.2002,3316.0
2021-05-11 12:35:00,51.01,51.08,50.96,51.04,4148.0,48.2096,48.2758,48.1624,48.238,4148.0
2021-05-11 12:40:00,50.97,50.97,50.9,50.91,8589.0,48.1718,48.1718,48.1057,48.1151,8589.0
2021-05-11 12:45:00,50.91,50.97,50.9,50.97,4668.0,48.1151,48.1718,48.1057,48.1718,4668.0
2021-05-11 12:50:00,50.95,50.97,50.89,50.91,4919.0,48.1529,48.1718,48.0962,48.1151,4919.0
2021-05-11 12:55:00,50.93,50.94,50.87,50.94,2452.0,48.134,48.1435,48.0773,48.1435,2452.0
2021-05-11 13:00:00,50.93,51.05,50.93,51.05,858.0,48.134,48.2474,48.134,48.2474,858.0
2021-05-11 13:05:00,51.01,51.01,50.96,50.97,2213.0,48.2096,48.2096,48.1624,48.1718,2213.0
2021-05-11 13:10:00,51.02,51.02,50.96,50.96,1700.0,48.2191,48.2191,48.1624,48.1624,1700.0
2021-05-11 13:15:00,50.98,51.0,50.96,50.99,1300.0,48.1813,48.2002,48.1624,48.1907,1300.0
2021-05-11 13:20:00,51.03,51.14,51.02,51.12,2420.0,48.2285,48.3325,48.2191,48.3136,2420.0
2021-05-11 13:25:00,51.12,51.22,51.12,51.21,4910.0,48.3136,48.4081,48.3136,48.3986,4910.0
2021-05-11 13:30:00,51.22,51.22,51.19,51.19,3005.0,48.4081,48.4081,48.3797,48.3797,3005.0
2021-05-11 13:35:00,51.19,51.22,51.18,51.21,2000.0,48.3797,48.4081,48.3703,48.3986,2000.0
2021-05-11 13:40:00,51.21,51.21,51.17,51.18,3526.0,48.3986,48.3986,48.3608,48.3703,3526.0
2021-05-11 13:45:00,51.19,51.23,51.19,51.23,2105.0,48.3797,48.4175,48.3797,48.4175,2105.0
2021-05-11 13:50:00,51.23,51.23,51.18,51.19,5427.0,48.4175,48.4175,48.3703,48.3797,5427.0
2021-05-11 13:55:00,51.13,51.18,51.13,51.15,3403.0,48.323,48.3703,48.323,48.3419,3403.0
2021-05-11 14:00:00,51.15,51.22,51.15,51.16,6016.0,48.3419,48.4081,48.3419,48.3514,6016.0
2021-05-11 14:05:00,51.17,51.19,51.15,51.17,4716.0,48.3608,48.3797,48.3419,48.3608,4716.0
2021-05-11 14:10:00,51.15,51.16,51.09,51.09,6169.0,48.3419,48.3514,48.2852,48.2852,6169.0
2021-05-11 14:15:00,51.07,51.1,51.05,51.1,2876.0,48.2663,48.2947,48.2474,48.2947,2876.0
2021-05-11 14:20:00,51.12,51.15,51.1,51.15,4132.0,48.3136,48.3419,48.2947,48.3419,4132.0
2021-05-11 14:25:00,51.15,51.21,51.15,51.2,1650.0,48.3419,48.3986,48.3419,48.3892,1650.0
2021-05-11 14:30:00,51.19,51.19,51.06,51.09,5870.0,48.3797,48.3797,48.2569,48.2852,5870.0
2021-05-11 14:35:00,51.1,51.1,51.08,51.09,2381.0,48.2947,48.2947,48.2758,48.2852,2381.0
2021-05-11 14:40:00,51.06,51.09,51.03,51.08,3801.0,48.2569,48.2852,48.2285,48.2758,3801.0
2021-05-11 14:45:00,51.09,51.17,51.06,51.17,5989.0,48.2852,48.3608,48.2569,48.3608,5989.0
2021-05-11 14:50:00,51.16,51.18,51.12,51.14,5554.0,48.3514,48.3703,48.3136,48.3325,5554.0
2021-05-11 14:55:00,51.15,51.18,51.15,51.16,11936.0,48.3419,48.3703,48.3419,48.3514,11936.0
2021-05-11 15:00:00,51.16,51.22,51.12,51.21,8956.0,48.3514,48.4081,48.3136,48.3986,8956.0
2021-05-11 15:05:00,51.21,51.22,51.19,51.2,3772.0,48.3986,48.4081,48.3797,48.3892,3772.0
2021-05-11 15:10:00,51.19,51.25,51.19,51.24,8261.0,48.3797,48.4364,48.3797,48.427,8261.0
2021-05-11 15:15:00,51.25,51.37,51.25,51.36,7314.0,48.4364,48.5499,48.4364,48.5404,7314.0
2021-05-11 15:20:00,51.38,51.38,51.31,51.36,9646.0,48.5593,48.5593,48.4931,48.5404,9646.0
2021-05-11 15:25:00,51.38,51.45,51.36,51.36,12549.0,48.5593,48.6255,48.5404,48.5404,12549.0
2021-05-11 15:30:00,51.36,51.41,51.35,51.4,15727.0,48.5404,48.5877,48.531,48.5782,15727.0
2021-05-11 15:35:00,51.37,51.38,51.3,51.32,9583.0,48.5499,48.5593,48.4837,48.5026,9583.0
2021-05-11 15:40:00,51.32,51.36,51.31,51.36,9439.0,48.5026,48.5404,48.4931,48.5404,9439.0
2021-05-11 15:45:00,51.36,51.41,51.33,51.34,27986.0,48.5404,48.5877,48.5121,48.5215,27986.0
2021-05-11 15:50:00,51.34,51.44,51.34,51.41,23402.0,48.5215,48.616,48.5215,48.5877,23402.0
2021-05-11 15:55:00,51.41,51.56,51.39,51.54,164511.0,48.5877,48.7294,48.5688,48.7105,164511.0
2021-05-12 09:30:00,51.14,51.44,51.1,51.38,119850.0,48.3325,48.616,48.2947,48.5593,119850.0
2021-05-12 09:35:00,51.34,51.7,51.34,51.47,28392.0,48.5215,48.8617,48.5215,48.6444,28392.0
2021-05-12 09:40:00,51.47,51.51,51.33,51.37,13182.0,48.6444,48.6822,48.5121,48.5499,13182.0
2021-05-12 09:45:00,51.37,51.57,51.19,51.24,4724.0,48.5499,48.7389,48.3797,48.427,4724.0
2021-05-12 09:50:00,51.24,51.27,51.13,51.22,8329.0,48.427,48.4553,48.323,48.4081,8329.0
2021-05-12 09:55:00,51.22,51.29,51.16,51.25,8308.0,48.4081,48.4742,48.3514,48.4364,8308.0
2021-05-12 10:00:00,51.24,51.24,51.01,51.19,5534.0,48.427,48.427,48.2096,48.3797,5534.0
2021-05-12 10:05:00,51.2,51.26,50.97,51.06,9358.0,48.3892,48.4459,48.1718,48.2569,9358.0
2021-05-12 10:10:00,51.0,51.09,50.88,51.03,11133.0,48.2002,48.2852,48.0868,48.2285,11133.0
2021-05-12 10:15:00,51.02,51.25,50.97,51.25,3969.0,48.2191,48.4364,48.1718,48.4364,3969.0
2021-05-12 10:20:00,51.24,51.47,51.24,51.4,10390.0,48.427,48.6444,48.427,48.5782,10390.0
2021-05-12 10:25:00,51.4,51.52,51.34,51.43,11715.0,48.5782,48.6916,48.5215,48.6066,11715.0
2021-05-12 10:30:00,51.36,51.36,50.98,51.02,14794.0,48.5404,48.5404,48.1813,48.2191,14794.0
2021-05-12 10:35:00,51.07,51.18,51.02,51.14,21696.0,48.2663,48.3703,48.2191,48.3325,21696.0
2021-05-12 10:40:00,51.12,51.2,51.06,51.1,11714.0,48.3136,48.3892,48.2569,48.2947,11714.0
2021-05-12 10:45:00,51.05,51.12,51.0,51.05,6071.0,48.2474,48.3136,48.2002,48.2474,6071.0
2021-05-12 10:50:00,51.04,51.1,50.98,50.98,4350.0,48.238,48.2947,48.1813,48.1813,4350.0
2021-05-12 10:55:00,50.99,51.13,50.98,51.13,6471.0,48.1907,48.323,48.1813,48.323,6471.0
2021-05-12 11:00:00,51.14,51.14,50.99,50.99,6795.0,48.3325,48.3325,48.1907,48.1907,6795.0
2021-05-12 11:05:00,51.0,51.05,50.86,50.95,6524.0,48.2002,48.2474,48.0679,48.1529,6524.0
2021-05-12 11:10:00,50.94,50.97,50.88,50.95,3300.0,48.1435,48.1718,48.0868,48.1529,3300.0
2021-05-12 11:15:00,50.95,50.96,50.86,50.91,7802.0,48.1529,48.1624,48.0679,48.1151,7802.0
2021-05-12 11:20:00,50.92,50.92,50.79,50.79,5499.0,48.1246,48.1246,48.0017,48.0017,5499.0
2021-05-12 11:25:00,50.78,50.8,50.72,50.77,9739.0,47.9922,48.0111,47.9355,47.9828,9739.0
2021-05-12 11:30:00,50.77,50.77,50.58,50.6,9341.0,47.9828,47.9828,47.8032,47.8221,9341.0
2021-05-12 11:35:00,50.56,50.75,50.55,50.74,11333.0,47.7843,47.9639,47.7749,47.9544,11333.0
2021-05-12 11:40:00,50.78,50.9,50.76,50.9,5109.0,47.9922,48.1057,47.9733,48.1057,5109.0
2021-05-12 11:45:00,50.92,50.94,50.82,50.87,5797.0,48.1246,48.1435,48.03,48.0773,5797.0
2021-05-12 11:50:00,50.83,50.84,50.71,50.72,5216.0,48.0395,48.049,47.9261,47.9355,5216.0
2021-05-12 11:55:00,50.73,50.87,50.73,50.86,6126.0,47.945,48.0773,47.945,48.0679,6126.0
2021-05-12 12:00:00,50.85,50.85,50.73,50.74,3637.0,48.0584,48.0584,47.945,47.9544,3637.0
2021-05-12 12:05:00,50.74,50.74,50.64,50.64,6724.0,47.9544,47.9544,47.8599,47.8599,6724.0
2021-05-12 12:10:00,50.63,50.63,50.4,50.45,20230.0,47.8505,47.8505,47.6331,47.6804,20230.0
2021-05-12 12:15:00,50.44,50.53,50.35,50.52,33268.0,47.6709,47.756,47.5859,47.7465,33268.0
2021-05-12 12:20:00,50.51,50.57,50.49,50.51,12905.0,47.7371,47.7938,47.7182,47.7371,12905.0
2021-05-12 12:25:00,50.51,50.61,50.51,50.61,12710.0,47.7371,47.8316,47.7371,47.8316,12710.0
2021-05-12 12:30:00,50.6,50.66,50.56,50.64,13897.0,47.8221,47.8788,47.7843,47.8599,13897.0
2021-05-12 12:35:00,50.65,50.67,50.56,50.56,5291.0,47.8694,47.8883,47.7843,47.7843,5291.0
2021-05-12 12:40:00,50.57,50.57,50.48,50.48,3371.0,47.7938,47.7938,47.7087,47.7087,3371.0
2021-05-12 12:45:00,50.47,50.53,50.44,50.44,3821.0,47.6993,47.756,47.6709,47.6709,3821.0
2021-05-12 12:50:00,50.43,50.53,50.43,50.47,2588.0,47.6615,47.756,47.6615,47.6993,2588.0
2021-05-12 12:55:00,50.45,50.5,50.41,50.49,6877.0,47.6804,47.7276,47.6426,47.7182,6877.0
2021-05-12 13:00:00,50.46,50.71,50.45,50.71,9450.0,47.6898,47.9261,47.6804,47.9261,9450.0
2021-05-12 13:05:00,50.72,50.82,50.63,50.64,8917.0,47.9355,48.03,47.8505,47.8599,8917.0
2021-05-12 13:10:00,50.63,50.64,50.57,50.6,3164.0,47.8505,47.8599,47.7938,47.8221,3164.0
2021-05-12 13:15:00,50.6,50.63,50.55,50.55,2341.0,47.8221,47.8505,47.7749,47.7749,2341.0
2021-05-12 13:20:00,50.54,50.58,50.5,50.54,3231.0,47.7654,47.8032,47.7276,47.7654,3231.0
2021-05-12 13:25:00,50.56,50.59,50.55,50.58,2736.0,47.7843,47.8127,47.7749,47.8032,2736.0
2021-05-12 13:30:00,50.56,50.6,50.54,50.54,2119.0,47.7843,47.8221,47.7654,47.7654,2119.0
2021-05-12 13:35:00,50.56,50.72,50.55,50.69,3882.0,47.7843,47.9355,47.7749,47.9072,3882.0
2021-05-12 13:40:00,50.69,50.69,50.65,50.65,1467.0,47.9072,47.9072,47.8694,47.8694,1467.0
2021-05-12 13:45:00,50.65,50.65,50.55,50.58,5396.0,47.8694,47.8694,47.7749,47.8032,5396.0
2021-05-12 13:50:00,50.57,50.63,50.56,50.63,1940.0,47.7938,47.8505,47.7843,47.8505,1940.0
2021-05-12 13:55:00,50.6,50.64,50.53,50.54,4452.0,47.8221,47.8599,47.756,47.7654,4452.0
2021-05-12 14:00:00,50.52,50.54,50.46,50.46,2738.0,47.7465,47.7654,47.6898,47.6898,2738.0
2021-05-12 14:05:00,50.44,50.48,50.44,50.45,4267.0,47.6709,47.7087,47.6709,47.6804,4267.0
2021-05-12 14:10:00,50.45,50.48,50.39,50.48,6343.0,47.6804,47.7087,47.6237,47.7087,6343.0
2021-05-12 14:15:00,50.48,50.58,50.47,50.48,3527.0,47.7087,47.8032,47.6993,47.7087,3527.0
2021-05-12 14:20:00,50.52,50.52,50.43,50.48,2911.0,47.7465,47.7465,47.6615,47.7087,2911.0
2021-05-12 14:25:00,50.42,50.45,50.38,50.38,2200.0,47.652,47.6804,47.6142,47.6142,2200.0
2021-05-12 14:30:00,50.36,50.36,50.28,50.35,7340.0,47.5953,47.5953,47.5197,47.5859,7340.0
2021-05-12 14:35:00,50.33,50.34,50.23,50.32,8769.0,47.5669,47.5764,47.4724,47.5575,8769.0
2021-05-12 14:40:00,50.28,50.29,50.2,50.23,6316.0,47.5197,47.5291,47.4441,47.4724,6316.0
2021-05-12 14:45:00,50.22,50.3,50.18,50.3,12118.0,47.463,47.5386,47.4252,47.5386,12118.0
2021-05-12 14:50:00,50.31,50.36,50.24,50.25,8517.0,47.548,47.5953,47.4819,47.4913,8517.0
2021-05-12 14:55:00,50.29,50.3,50.18,50.18,6024.0,47.5291,47.5386,47.4252,47.4252,6024.0
2021-05-12 15:00:00,50.16,50.23,50.12,50.16,23130.0,47.4063,47.4724,47.3685,47.4063,23130.0
2021-05-12 15:05:00,50.15,50.22,50.09,50.22,20835.0,47.3968,47.463,47.3401,47.463,20835.0
2021-05-12 15:10:00,50.22,50.23,50.11,50.13,9378.0,47.463,47.4724,47.359,47.3779,9378.0
2021-05-12 15:15:00,50.11,50.11,50.0,50.01,17725.0,47.359,47.359,47.2551,47.2645,17725.0
2021-05-12 15:20:00,50.01,50.09,50.01,50.03,13161.0,47.2645,47.3401,47.2645,47.2834,13161.0
2021-05-12 15:25:00,50.02,50.06,49.97,49.99,16676.0,47.274,47.3118,47.2267,47.2456,16676.0
2021-05-12 15:30:00,49.99,50.04,49.96,49.99,22195.0,47.2456,47.2929,47.2173,47.2456,22195.0
2021-05-12 15:35:00,49.99,50.04,49.95,49.98,19035.0,47.2456,47.2929,47.2078,47.2362,19035.0
2021-05-12 15:40:00,49.99,50.04,49.99,50.0,22849.0,47.2456,47.2929,47.2456,47.2551,22849.0
2021-05-12 15:45:00,50.0,50.12,50.0,50.09,37440.0,47.2551,47.3685,47.2551,47.3401,37440.0
2021-05-12 15:50:00,50.06,50.15,50.04,50.07,28636.0,47.3118,47.3968,47.2929,47.3212,28636.0
2021-05-12 15:55:00,50.08,50.2,50.02,50.18,79477.0,47.3307,47.4441,47.274,47.4252,79477.0
2021-05-13 09:30:00,49.89,49.95,49.58,49.7,73819.0,47.1511,47.2078,46.8581,46.9715,73819.0
2021-05-13 09:35:00,49.65,49.94,49.57,49.57,29895.0,46.9243,47.1984,46.8487,46.8487,29895.0
2021-05-13 09:40:00,49.55,49.7,49.52,49.56,17342.0,46.8298,46.9715,46.8014,46.8392,17342.0
2021-05-13 09:45:00,49.6,49.61,49.31,49.38,31504.0,46.877,46.8865,46.6029,46.6691,31504.0
2021-05-13 09:50:00,49.45,49.57,49.45,49.53,13176.0,46.7353,46.8487,46.7353,46.8109,13176.0
2021-05-13 09:55:00,49.55,49.88,49.54,49.88,22721.0,46.8298,47.1417,46.8203,47.1417,22721.0
2021-05-13 10:00:00,49.91,50.1,49.8,50.02,18222.0,47.17,47.3496,47.066,47.274,18222.0
2021-05-13 10:05:00,50.01,50.04,49.92,49.92,6347.0,47.2645,47.2929,47.1795,47.1795,6347.0
2021-05-13 10:10:00,49.94,50.05,49.82,50.03,9073.0,47.1984,47.3023,47.0849,47.2834,9073.0
2021-05-13 10:15:00,50.01,50.1,49.9,50.08,4971.0,47.2645,47.3496,47.1606,47.3307,4971.0
2021-05-13 10:20:00,50.05,50.18,50.02,50.13,5161.0,47.3023,47.4252,47.274,47.3779,5161.0
2021-05-13 10:25:00,50.13,50.13,49.97,49.99,9322.0,47.3779,47.3779,47.2267,47.2456,9322.0
2021-05-13 10:30:00,49.98,50.07,49.97,50.06,4224.0,47.2362,47.3212,47.2267,47.3118,4224.0
2021-05-13 10:35:00,50.06,50.07,49.95,49.99,2413.0,47.3118,47.3212,47.2078,47.2456,2413.0
2021-05-13 10:40:00,49.98,50.01,49.94,49.94,3983.0,47.2362,47.2645,47.1984,47.1984,3983.0
2021-05-13 10:45:00,49.94,50.22,49.9,50.22,10401.0,47.1984,47.463,47.1606,47.463,10401.0
2021-05-13 10:50:00,50.21,50.21,49.87,49.91,5933.0,47.4535,47.4535,47.1322,47.17,5933.0
2021-05-13 10:55:00,49.93,50.01,49.89,49.89,6131.0,47.1889,47.2645,47.1511,47.1511,6131.0
2021-05-13 11:00:00,49.93,49.95,49.85,49.86,1729.0,47.1889,47.2078,47.1133,47.1228,1729.0
2021-05-13 11:05:00,49.85,49.88,49.75,49.76,3100.0,47.1133,47.1417,47.0188,47.0282,3100.0
2021-05-13 11:10:00,49.77,49.77,49.65,49.65,11081.0,47.0377,47.0377,46.9243,46.9243,11081.0
2021-05-13 11:15:00,49.68,49.73,49.63,49.63,8894.0,46.9526,46.9999,46.9054,46.9054,8894.0
2021-05-13 11:20:00,49.67,49.78,49.63,49.75,2827.0,46.9432,47.0471,46.9054,47.0188,2827.0
2021-05-13 11:25:00,49.73,49.73,49.59,49.63,4760.0,46.9999,46.9999,46.8676,46.9054,4760.0
2021-05-13 11:30:00,49.64,49.7,49.63,49.69,2540.0,46.9148,46.9715,46.9054,46.9621,2540.0
2021-05-13 11:35:00,49.68,49.75,49.66,49.75,900.0,46.9526,47.0188,46.9337,47.0188,900.0
2021-05-13 11:40:00,49.75,49.75,49.67,49.67,1227.0,47.0188,47.0188,46.9432,46.9432,1227.0
2021-05-13 11:45:00,49.61,49.71,49.61,49.71,4502.0,46.8865,46.981,46.8865,46.981,4502.0
2021-05-13 11:50:00,49.69,49.79,49.68,49.68,3800.0,46.9621,47.0566,46.9526,46.9526,3800.0
2021-05-13 11:55:00,49.68,49.74,49.65,49.72,3746.0,46.9526,47.0093,46.9243,46.9904,3746.0
2021-05-13 12:00:00,49.75,49.79,49.65,49.67,7438.0,47.0188,47.0566,46.9243,46.9432,7438.0
2021-05-13 12:05:00,49.68,49.79,49.67,49.78,6577.0,46.9526,47.0566,46.9432,47.0471,6577.0
2021-05-13 12:10:00,49.79,49.79,49.7,49.78,7723.0,47.0566,47.0566,46.9715,47.0471,7723.0
2021-05-13 12:15:00,49.8,49.87,49.79,49.8,13569.0,47.066,47.1322,47.0566,47.066,13569.0
2021-05-13 12:20:00,49.76,49.78,49.72,49.73,5099.0,47.0282,47.0471,46.9904,46.9999,5099.0
2021-05-13 12:25:00,49.75,49.84,49.75,49.78,13772.0,47.0188,47.1038,47.0188,47.0471,13772.0
2021-05-13 12:30:00,49.8,49.82,49.8,49.82,5090.0,47.066,47.0849,47.066,47.0849,5090.0
2021-05-13 12:35:00,49.82,49.84,49.79,49.82,7192.0,47.0849,47.1038,47.0566,47.0849,7192.0
2021-05-13 12:40:00,49.84,49.88,49.81,49.87,5672.0,47.1038,47.1417,47.0755,47.1322,5672.0
2021-05-13 12:45:00,49.88,49.99,49.86,49.99,12276.0,47.1417,47.2456,47.1228,47.2456,12276.0
2021-05-13 12:50:00,49.99,50.02,49.9,49.93,9383.0,47.2456,47.274,47.1606,47.1889,9383.0
2021-05-13 12:55:00,49.94,49.94,49.84,49.9,6494.0,47.1984,47.1984,47.1038,47.1606,6494.0
2021-05-13 13:00:00,49.88,49.88,49.71,49.72,8305.0,47.1417,47.1417,46.981,46.9904,8305.0
2021-05-13 13:05:00,49.71,49.79,49.66,49.77,5169.0,46.981,47.0566,46.9337,47.0377,5169.0
2021-05-13 13:10:00,49.75,49.75,49.63,49.72,9058.0,47.0188,47.0188,46.9054,46.9904,9058.0
2021-05-13 13:15:00,49.69,49.69,49.59,49.59,6920.0,46.9621,46.9621,46.8676,46.8676,6920.0
2021-05-13 13:20:00,49.56,49.59,49.48,49.5,13544.0,46.8392,46.8676,46.7636,46.7825,13544.0
2021-05-13 13:25:00,49.49,49.57,49.44,49.56,10121.0,46.7731,46.8487,46.7258,46.8392,10121.0
2021-05-13 13:30:00,49.56,49.57,49.49,49.49,4031.0,46.8392,46.8487,46.7731,46.7731,4031.0
2021-05-13 13:35:00,49.49,49.53,49.4,49.46,6700.0,46.7731,46.8109,46.688,46.7447,6700.0
2021-05-13 13:40:00,49.46,49.48,49.41,49.46,4597.0,46.7447,46.7636,46.6975,46.7447,4597.0
2021-05-13 13:45:00,49.48,49.49,49.29,49.29,11481.0,46.7636,46.7731,46.584,46.584,11481.0
2021-05-13 13:50:00,49.33,49.41,49.33,49.38,11937.0,46.6218,46.6975,46.6218,46.6691,11937.0
2021-05-13 13:55:00,49.38,49.4,49.26,49.27,8750.0,46.6691,46.688,46.5557,46.5651,8750.0
2021-05-13 14:00:00,49.28,49.48,49.28,49.47,14464.0,46.5746,46.7636,46.5746,46.7542,14464.0
2021-05-13 14:05:00,49.46,49.55,49.45,49.52,6191.0,46.7447,46.8298,46.7353,46.8014,6191.0
2021-05-13 14:10:00,49.52,49.56,49.5,49.55,8248.0,46.8014,46.8392,46.7825,46.8298,8248.0
2021-05-13 14:15:00,49.55,49.55,49.41,49.43,9398.0,46.8298,46.8298,46.6975,46.7164,9398.0
2021-05-13 14:20:00,49.43,49.49,49.34,49.39,6457.0,46.7164,46.7731,46.6313,46.6786,6457.0
2021-05-13 14:25:00,49.39,49.46,49.36,49.45,4499.0,46.6786,46.7447,46.6502,46.7353,4499.0
2021-05-13 14:30:00,49.44,49.49,49.43,49.48,8071.0,46.7258,46.7731,46.7164,46.7636,8071.0
2021-05-13 14:35:00,49.51,49.57,49.48,49.49,7503.0,46.792,46.8487,46.7636,46.7731,7503.0
2021-05-13 14:40:00,49.48,49.54,49.47,49.54,4272.0,46.7636,46.8203,46.7542,46.8203,4272.0
2021-05-13 14:45:00,49.53,49.53,49.44,49.49,4605.0,46.8109,46.8109,46.7258,46.7731,4605.0
2021-05-13 14:50:00,49.46,49.46,49.39,49.41,3820.0,46.7447,46.7447,46.6786,46.6975,3820.0
2021-05-13 14:55:00,49.42,49.43,49.36,49.36,2992.0,46.7069,46.7164,46.6502,46.6502,2992.0
2021-05-13 15:00:00,49.37,49.47,49.34,49.38,6828.0,46.6597,46.7542,46.6313,46.6691,6828.0
2021-05-13 15:05:00,49.38,49.42,49.34,49.42,9157.0,46.6691,46.7069,46.6313,46.7069,9157.0
2021-05-13 15:10:00,49.42,49.42,49.32,49.36,9515.0,46.7069,46.7069,46.6124,46.6502,9515.0
2021-05-13 15:15:00,49.37,49.45,49.36,49.45,6764.0,46.6597,46.7353,46.6502,46.7353,6764.0
2021-05-13 15:20:00,49.46,49.48,49.39,49.45,9921.0,46.7447,46.7636,46.6786,46.7353,9921.0
2021-05-13 15:25:00,49.48,49.56,49.48,49.56,6299.0,46.7636,46.8392,46.7636,46.8392,6299.0
2021-05-13 15:30:00,49.56,49.67,49.56,49.62,12469.0,46.8392,46.9432,46.8392,46.8959,12469.0
2021-05-13 15:35:00,49.61,49.64,49.57,49.62,13161.0,46.8865,46.9148,46.8487,46.8959,13161.0
2021-05-13 15:40:00,49.61,49.63,49.54,49.54,9695.0,46.8865,46.9054,46.8203,46.8203,9695.0
2021-05-13 15:45:00,49.55,49.55,49.51,49.54,8849.0,46.8298,46.8298,46.792,46.8203,8849.0
2021-05-13 15:50:00,49.52,49.52,49.44,49.44,19709.0,46.8014,46.8014,46.7258,46.7258,19709.0
2021-05-13 15:55:00,49.43,49.52,49.42,49.48,83287.0,46.7164,46.8014,46.7069,46.7636,83287.0
2021-05-14 09:30:00,50.02,50.35,50.02,50.21,47115.0,47.274,47.5859,47.274,47.4535,47115.0
2021-05-14 09:35:00,50.19,50.66,50.19,50.6,43216.0,47.4346,47.8788,47.4346,47.8221,43216.0
2021-05-14 09:40:00,50.62,50.72,50.47,50.47,36028.0,47.841,47.9355,47.6993,47.6993,36028.0
2021-05-14 09:45:00,50.46,50.59,50.44,50.53,13658.0,47.6898,47.8127,47.6709,47.756,13658.0
2021-05-14 09:50:00,50.55,50.63,50.49,50.56,13399.0,47.7749,47.8505,47.7182,47.7843,13399.0
2021-05-14 09:55:00,50.51,50.64,50.5,50.64,29790.0,47.7371,47.8599,47.7276,47.8599,29790.0
2021-05-14 10:00:00,50.64,50.64,50.36,50.39,22776.0,47.8599,47.8599,47.5953,47.6237,22776.0
2021-05-14 10:05:00,50.38,50.44,50.27,50.44,14426.0,47.6142,47.6709,47.5102,47.6709,14426.0
2021-05-14 10:10:00,50.5,50.67,50.46,50.6,9574.0,47.7276,47.8883,47.6898,47.8221,9574.0
2021-05-14 10:15:00,50.61,50.66,50.55,50.55,15185.0,47.8316,47.8788,47.7749,47.7749,15185.0
2021-05-14 10:20:00,50.55,50.62,50.54,50.54,5876.0,47.7749,47.841,47.7654,47.7654,5876.0
2021-05-14 10:25:00,50.57,50.61,50.4,50.44,11030.0,47.7938,47.8316,47.6331,47.6709,11030.0
2021-05-14 10:30:00,50.43,50.52,50.4,50.45,7892.0,47.6615,47.7465,47.6331,47.6804,7892.0
2021-05-14 10:35:00,50.44,50.44,50.27,50.31,12508.0,47.6709,47.6709,47.5102,47.548,12508.0
2021-05-14 10:40:00,50.35,50.35,50.16,50.17,35550.0,47.5859,47.5859,47.4063,47.4157,35550.0
2021-05-14 10:45:00,50.19,50.26,50.16,50.21,16825.0,47.4346,47.5008,47.4063,47.4535,16825.0
2021-05-14 10:50:00,50.21,50.29,50.21,50.29,2950.0,47.4535,47.5291,47.4535,47.5291,2950.0
2021-05-14 10:55:00,50.32,50.44,50.32,50.44,4215.0,47.5575,47.6709,47.5575,47.6709,4215.0
2021-05-14 11:00:00,50.45,50.48,50.42,50.43,10065.0,47.6804,47.7087,47.652,47.6615,10065.0
2021-05-14 11:05:00,50.44,50.49,50.4,50.47,9798.0,47.6709,47.7182,47.6331,47.6993,9798.0
2021-05-14 11:10:00,50.47,50.59,50.47,50.58,12380.0,47.6993,47.8127,47.6993,47.8032,12380.0
2021-05-14 11:15:00,50.59,50.61,50.49,50.52,23667.0,47.8127,47.8316,47.7182,47.7465,23667.0
2021-05-14 11:20:00,50.52,50.55,50.47,50.53,11925.0,47.7465,47.7749,47.6993,47.756,11925.0
2021-05-14 11:25:00,50.52,50.59,50.49,50.59,13411.0,47.7465,47.8127,47.7182,47.8127,13411.0
2021-05-14 11:30:00,50.57,50.57,50.53,50.56,8918.0,47.7938,47.7938,47.756,47.7843,8918.0
2021-05-14 11:35:00,50.56,50.61,50.56,50.61,7914.0,47.7843,47.8316,47.7843,47.8316,7914.0
2021-05-14 11:40:00,50.61,50.61,50.55,50.57,5186.0,47.8316,47.8316,47.7749,47.7938,5186.0
2021-05-14 11:45:00,50.57,50.65,50.57,50.63,8017.0,47.7938,47.8694,47.7938,47.8505,8017.0
2021-05-14 11:50:00,50.65,50.66,50.61,50.63,7680.0,47.8694,47.8788,47.8316,47.8505,7680.0
2021-05-14 11:55:00,50.65,50.66,50.63,50.63,6734.0,47.8694,47.8788,47.8505,47.8505,6734.0
2021-05-14 12:00:00,50.64,50.67,50.64,50.66,6003.0,47.8599,47.8883,47.8599,47.8788,6003.0
2021-05-14 12:05:00,50.69,50.74,50.63,50.65,15206.0,47.9072,47.9544,47.8505,47.8694,15206.0
2021-05-14 12:10:00,50.65,50.66,50.58,50.6,5368.0,47.8694,47.8788,47.8032,47.8221,5368.0
2021-05-14 12:15:00,50.59,50.64,50.56,50.61,7108.0,47.8127,47.8599,47.7843,47.8316,7108.0
2021-05-14 12:20:00,50.62,50.62,50.56,50.56,3009.0,47.841,47.841,47.7843,47.7843,3009.0
2021-05-14 12:25:00,50.55,50.59,50.54,50.59,7294.0,47.7749,47.8127,47.7654,47.8127,7294.0
2021-05-14 12:30:00,50.58,50.58,50.53,50.58,13874.0,47.8032,47.8032,47.756,47.8032,13874.0
2021-05-14 12:35:00,50.58,50.58,50.51,50.54,21550.0,47.8032,47.8032,47.7371,47.7654,21550.0
2021-05-14 12:40:00,50.55,50.62,50.55,50.6,19377.0,47.7749,47.841,47.7749,47.8221,19377.0
2021-05-14 12:45:00,50.61,50.71,50.61,50.7,9875.0,47.8316,47.9261,47.8316,47.9166,9875.0
2021-05-14 12:50:00,50.7,50.73,50.69,50.73,10389.0,47.9166,47.945,47.9072,47.945,10389.0
2021-05-14 12:55:00,50.72,50.77,50.72,50.74,5431.0,47.9355,47.9828,47.9355,47.9544,5431.0
2021-05-14 13:00:00,50.76,50.77,50.74,50.74,4158.0,47.9733,47.9828,47.9544,47.9544,4158.0
2021-05-14 13:05:00,50.74,50.74,50.72,50.72,1719.0,47.9544,47.9544,47.9355,47.9355,1719.0
2021-05-14 13:10:00,50.73,50.75,50.69,50.71,7445.0,47.945,47.9639,47.9072,47.9261,7445.0
2021-05-14 13:15:00,50.7,50.76,50.7,50.71,10909.0,47.9166,47.9733,47.9166,47.9261,10909.0
2021-05-14 13:20:00,50.7,50.73,50.69,50.69,8066.0,47.9166,47.945,47.9072,47.9072,8066.0
2021-05-14 13:25:00,50.7,50.7,50.69,50.69,4657.0,47.9166,47.9166,47.9072,47.9072,4657.0
2021-05-14 13:30:00,50.72,50.76,50.72,50.75,7545.0,47.9355,47.9733,47.9355,47.9639,7545.0
2021-05-14 13:35:00,50.77,50.77,50.73,50.74,5757.0,47.9828,47.9828,47.945,47.9544,5757.0
2021-05-14 13:40:00,50.75,50.76,50.69,50.69,8648.0,47.9639,47.9733,47.9072,47.9072,8648.0
2021-05-14 13:45:00,50.69,50.74,50.69,50.73,9088.0,47.9072,47.9544,47.9072,47.945,9088.0
2021-05-14 13:50:00,50.72,50.72,50.68,50.69,2489.0,47.9355,47.9355,47.8977,47.9072,2489.0
2021-05-14 13:55:00,50.7,50.74,50.68,50.68,8649.0,47.9166,47.9544,47.8977,47.8977,8649.0
2021-05-14 14:00:00,50.68,50.69,50.67,50.69,3427.0,47.8977,47.9072,47.8883,47.9072,3427.0
2021-05-14 14:05:00,50.7,50.74,50.7,50.74,18346.0,47.9166,47.9544,47.9166,47.9544,18346.0
2021-05-14 14:10:00,50.76,50.88,50.76,50.88,8349.0,47.9733,48.0868,47.9733,48.0868,8349.0
2021-05-14 14:15:00,50.89,50.96,50.88,50.94,29840.0,48.0962,48.1624,48.0868,48.1435,29840.0
2021-05-14 14:20:00,50.94,50.96,50.89,50.96,33816.0,48.1435,48.1624,48.0962,48.1624,33816.0
2021-05-14 14:25:00,50.96,50.96,50.89,50.92,29144.0,48.1624,48.1624,48.0962,48.1246,29144.0
2021-05-14 14:30:00,50.91,50.93,50.9,50.91,20165.0,48.1151,48.134,48.1057,48.1151,20165.0
2021-05-14 14:35:00,50.91,50.93,50.88,50.91,15379.0,48.1151,48.134,48.0868,48.1151,15379.0
2021-05-14 14:40:00,50.91,50.94,50.91,50.94,15270.0,48.1151,48.1435,48.1151,48.1435,15270.0
2021-05-14 14:45:00,50.93,50.94,50.91,50.94,17089.0,48.134,48.1435,48.1151,48.1435,17089.0
2021-05-14 14:50:00,50.94,51.05,50.94,51.05,25592.0,48.1435,48.2474,48.1435,48.2474,25592.0
2021-05-14 14:55:00,51.05,51.1,51.04,51.09,26440.0,48.2474,48.2947,48.238,48.2852,26440.0
2021-05-14 15:00:00,51.1,51.12,51.06,51.1,23094.0,48.2947,48.3136,48.2569,48.2947,23094.0
2021-05-14 15:05:00,51.1,51.13,51.09,51.11,25163.0,48.2947,48.323,48.2852,48.3041,25163.0
2021-05-14 15:10:00,51.11,51.17,51.1,51.17,16519.0,48.3041,48.3608,48.2947,48.3608,16519.0
2021-05-14 15:15:00,51.17,51.18,51.11,51.11,29742.0,48.3608,48.3703,48.3041,48.3041,29742.0
2021-05-14 15:20:00,51.11,51.15,51.11,51.12,17057.0,48.3041,48.3419,48.3041,48.3136,17057.0
2021-05-14 15:25:00,51.13,51.14,51.11,51.13,18669.0,48.323,48.3325,48.3041,48.323,18669.0
2021-05-14 15:30:00,51.13,51.15,51.08,51.1,25652.0,48.323,48.3419,48.2758,48.2947,25652.0
2021-05-14 15:35:00,51.1,51.13,51.03,51.06,25282.0,48.2947,48.323,48.2285,48.2569,25282.0
2021-05-14 15:40:00,51.06,51.12,51.05,51.11,43708.0,48.2569,48.3136,48.2474,48.3041,43708.0
2021-05-14 15:45:00,51.1,51.1,51.02,51.02,45008.0,48.2947,48.2947,48.2191,48.2191,45008.0
2021-05-14 15:50:00,51.01,51.12,51.01,51.11,35058.0,48.2096,48.3136,48.2096,48.3041,35058.0
2021-05-14 15:55:00,51.12,51.15,51.07,51.12,118527.0,48.3136,48.3419,48.2663,48.3136,118527.0
2021-05-17 09:30:00,51.57,51.73,51.42,51.57,98739.0,48.7389,48.8901,48.5971,48.7389,98739.0
2021-05-17 09:35:00,51.61,51.93,51.61,51.88,39847.0,48.7767,49.0791,48.7767,49.0319,39847.0
2021-05-17 09:40:00,51.86,51.99,51.85,51.87,17389.0,49.013,49.1358,49.0035,49.0224,17389.0
2021-05-17 09:45:00,51.91,52.12,51.88,52.03,27330.0,49.0602,49.2587,49.0319,49.1736,27330.0
2021-05-17 09:50:00,52.05,52.1,51.93,51.94,15681.0,49.1925,49.2398,49.0791,49.0886,15681.0
2021-05-17 09:55:00,51.89,52.07,51.89,52.03,12077.0,49.0413,49.2114,49.0413,49.1736,12077.0
2021-05-17 10:00:00,52.03,52.09,51.93,51.93,11826.0,49.1736,49.2303,49.0791,49.0791,11826.0
2021-05-17 10:05:00,51.96,52.22,51.96,52.22,32948.0,49.1075,49.3532,49.1075,49.3532,32948.0
2021-05-17 10:10:00,52.22,52.49,52.21,52.41,23229.0,49.3532,49.6084,49.3437,49.5328,23229.0
2021-05-17 10:15:00,52.43,52.8,52.43,52.74,30378.0,49.5517,49.9013,49.5517,49.8446,30378.0
2021-05-17 10:20:00,52.76,52.85,52.61,52.62,32348.0,49.8635,49.9486,49.7218,49.7312,32348.0
2021-05-17 10:25:00,52.67,52.83,52.67,52.76,31123.0,49.7785,49.9297,49.7785,49.8635,31123.0
2021-05-17 10:30:00,52.77,52.86,52.65,52.69,54624.0,49.873,49.9581,49.7596,49.7974,54624.0
2021-05-17 10:35:00,52.68,52.99,52.68,52.95,24490.0,49.7879,50.0809,49.7879,50.0431,24490.0
2021-05-17 10:40:00,52.93,52.97,52.88,52.89,16529.0,50.0242,50.062,49.977,49.9864,16529.0
2021-05-17 10:45:00,52.89,53.06,52.89,53.06,21664.0,49.9864,50.1471,49.9864,50.1471,21664.0
2021-05-17 10:50:00,53.07,53.13,53.0,53.04,13028.0,50.1565,50.2132,50.0904,50.1282,13028.0
2021-05-17 10:55:00,53.04,53.14,52.98,53.14,23095.0,50.1282,50.2227,50.0715,50.2227,23095.0
2021-05-17 11:00:00,53.15,53.23,53.09,53.23,17759.0,50.2321,50.3077,50.1754,50.3077,17759.0
2021-05-17 11:05:00,53.25,53.29,53.14,53.18,21945.0,50.3266,50.3644,50.2227,50.2605,21945.0
2021-05-17 11:10:00,53.19,53.28,53.09,53.27,15694.0,50.2699,50.355,50.1754,50.3455,15694.0
2021-05-17 11:15:00,53.27,53.39,53.23,53.35,16778.0,50.3455,50.459,50.3077,50.4212,16778.0
2021-05-17 11:20:00,53.37,53.45,53.36,53.4,23359.0,50.4401,50.5157,50.4306,50.4684,23359.0
2021-05-17 11:25:00,53.4,53.48,53.36,53.42,16025.0,50.4684,50.544,50.4306,50.4873,16025.0
2021-05-17 11:30:00,53.42,53.56,53.42,53.55,24606.0,50.4873,50.6196,50.4873,50.6102,24606.0
2021-05-17 11:35:00,53.56,53.58,53.45,53.45,7555.0,50.6196,50.6385,50.5157,50.5157,7555.0
2021-05-17 11:40:00,53.45,53.54,53.43,53.51,14799.0,50.5157,50.6007,50.4968,50.5724,14799.0
2021-05-17 11:45:00,53.5,53.68,53.49,53.68,16424.0,50.5629,50.733,50.5535,50.733,16424.0
2021-05-17 11:50:00,53.68,53.73,53.64,53.73,11223.0,50.733,50.7803,50.6952,50.7803,11223.0
2021-05-17 11:55:00,53.72,53.77,53.63,53.77,12041.0,50.7708,50.8181,50.6858,50.8181,12041.0
2021-05-17 12:00:00,53.74,53.74,53.48,53.48,25042.0,50.7897,50.7897,50.544,50.544,25042.0
2021-05-17 12:05:00,53.49,53.5,53.33,53.41,49849.0,50.5535,50.5629,50.4023,50.4779,49849.0
2021-05-17 12:10:00,53.42,53.48,53.31,53.31,28658.0,50.4873,50.544,50.3834,50.3834,28658.0
2021-05-17 12:15:00,53.28,53.42,53.27,53.37,15050.0,50.355,50.4873,50.3455,50.4401,15050.0
2021-05-17 12:20:00,53.38,53.44,53.33,53.44,12008.0,50.4495,50.5062,50.4023,50.5062,12008.0
2021-05-17 12:25:00,53.44,53.49,53.43,53.45,15860.0,50.5062,50.5535,50.4968,50.5157,15860.0
2021-05-17 12:30:00,53.45,53.52,53.39,53.41,13064.0,50.5157,50.5818,50.459,50.4779,13064.0
2021-05-17 12:35:00,53.41,53.55,53.41,53.53,9019.0,50.4779,50.6102,50.4779,50.5913,9019.0
2021-05-17 12:40:00,53.52,53.55,53.48,53.52,11669.0,50.5818,50.6102,50.544,50.5818,11669.0
2021-05-17 12:45:00,53.54,53.57,53.52,53.55,8474.0,50.6007,50.6291,50.5818,50.6102,8474.0
2021-05-17 12:50:00,53.56,53.62,53.54,53.6,15709.0,50.6196,50.6763,50.6007,50.6574,15709.0
2021-05-17 12:55:00,53.58,53.61,53.53,53.58,14820.0,50.6385,50.6669,50.5913,50.6385,14820.0
2021-05-17 13:00:00,53.57,53.61,53.56,53.6,6404.0,50.6291,50.6669,50.6196,50.6574,6404.0
2021-05-17 13:05:00,53.6,53.67,53.59,53.67,30589.0,50.6574,50.7236,50.648,50.7236,30589.0
2021-05-17 13:10:00,53.68,53.78,53.67,53.74,46149.0,50.733,50.8275,50.7236,50.7897,46149.0
2021-05-17 13:15:00,53.75,53.75,53.66,53.69,22027.0,50.7992,50.7992,50.7141,50.7425,22027.0
2021-05-17 13:20:00,53.69,53.75,53.65,53.75,24870.0,50.7425,50.7992,50.7047,50.7992,24870.0
2021-05-17 13:25:00,53.75,53.76,53.7,53.7,7659.0,50.7992,50.8086,50.7519,50.7519,7659.0
2021-05-17 13:30:00,53.71,53.75,53.71,53.74,6145.0,50.7614,50.7992,50.7614,50.7897,6145.0
2021-05-17 13:35:00,53.74,53.76,53.67,53.73,13091.0,50.7897,50.8086,50.7236,50.7803,13091.0
2021-05-17 13:40:00,53.72,53.77,53.68,53.77,13517.0,50.7708,50.8181,50.733,50.8181,13517.0
2021-05-17 13:45:00,53.76,53.89,53.76,53.87,24324.0,50.8086,50.9315,50.8086,50.9126,24324.0
2021-05-17 13:50:00,53.87,53.99,53.86,53.98,42024.0,50.9126,51.026,50.9032,51.0166,42024.0
2021-05-17 13:55:00,53.98,54.01,53.97,53.99,37271.0,51.0166,51.0449,51.0071,51.026,37271.0
2021-05-17 14:00:00,53.99,54.13,53.97,54.12,34311.0,51.026,51.1583,51.0071,51.1489,34311.0
2021-05-17 14:05:00,54.12,54.26,54.1,54.26,63840.0,51.1489,51.2812,51.13,51.2812,63840.0
2021-05-17 14:10:00,54.26,54.36,54.15,54.17,104855.0,51.2812,51.3757,51.1772,51.1961,104855.0
2021-05-17 14:15:00,54.19,54.2,53.84,53.86,51951.0,51.215,51.2245,50.8843,50.9032,51951.0
2021-05-17 14:20:00,53.85,53.9,53.75,53.8,56849.0,50.8937,50.941,50.7992,50.8465,56849.0
2021-05-17 14:25:00,53.79,53.79,53.68,53.69,20043.0,50.837,50.837,50.733,50.7425,20043.0
2021-05-17 14:30:00,53.69,53.78,53.61,53.73,23816.0,50.7425,50.8275,50.6669,50.7803,23816.0
2021-05-17 14:35:00,53.7,53.81,53.69,53.79,61335.0,50.7519,50.8559,50.7425,50.837,61335.0
2021-05-17 14:40:00,53.81,53.83,53.78,53.83,24454.0,50.8559,50.8748,50.8275,50.8748,24454.0
2021-05-17 14:45:00,53.83,53.86,53.8,53.86,19143.0,50.8748,50.9032,50.8465,50.9032,19143.0
2021-05-17 14:50:00,53.86,53.87,53.83,53.87,13958.0,50.9032,50.9126,50.8748,50.9126,13958.0
2021-05-17 14:55:00,53.86,53.88,53.81,53.85,17899.0,50.9032,50.9221,50.8559,50.8937,17899.0
2021-05-17 15:00:00,53.85,53.87,53.77,53.79,19501.0,50.8937,50.9126,50.8181,50.837,19501.0
2021-05-17 15:05:00,53.8,53.9,53.8,53.8,25123.0,50.8465,50.941,50.8465,50.8465,25123.0
2021-05-17 15:10:00,53.8,53.85,53.79,53.84,21791.0,50.8465,50.8937,50.837,50.8843,21791.0
2021-05-17 15:15:00,53.85,53.89,53.84,53.89,25731.0,50.8937,50.9315,50.8843,50.9315,25731.0
2021-05-17 15:20:00,53.89,53.91,53.85,53.88,38950.0,50.9315,50.9504,50.8937,50.9221,38950.0
2021-05-17 15:25:00,53.87,53.92,53.84,53.91,28154.0,50.9126,50.9599,50.8843,50.9504,28154.0
2021-05-17 15:30:00,53.91,53.93,53.83,53.84,47090.0,50.9504,50.9693,50.8748,50.8843,47090.0
2021-05-17 15:35:00,53.84,53.84,53.76,53.82,34638.0,50.8843,50.8843,50.8086,50.8654,34638.0
2021-05-17 15:40:00,53.83,53.89,53.83,53.85,49551.0,50.8748,50.9315,50.8748,50.8937,49551.0
2021-05-17 15:45:00,53.85,53.85,53.68,53.69,57519.0,50.8937,50.8937,50.733,50.7425,57519.0
2021-05-17 15:50:00,53.69,53.73,53.67,53.71,74086.0,50.7425,50.7803,50.7236,50.7614,74086.0
2021-05-17 15:55:00,53.7,53.85,53.67,53.8,300411.0,50.7519,50.8937,50.7236,50.8465,300411.0
2021-05-18 09:30:00,54.23,54.23,53.35,53.8,123688.0,51.2528,51.2528,50.4212,50.8465,123688.0
2021-05-18 09:35:00,53.8,54.38,53.8,54.25,80715.0,50.8465,51.3946,50.8465,51.2717,80715.0
2021-05-18 09:40:00,54.2,54.25,53.85,53.86,34790.0,51.2245,51.2717,50.8937,50.9032,34790.0
2021-05-18 09:45:00,53.89,53.99,53.7,53.72,43353.0,50.9315,51.026,50.7519,50.7708,43353.0
2021-05-18 09:50:00,53.75,53.75,53.54,53.7,24975.0,50.7992,50.7992,50.6007,50.7519,24975.0
2021-05-18 09:55:00,53.7,53.73,53.31,53.31,17864.0,50.7519,50.7803,50.3834,50.3834,17864.0
2021-05-18 10:00:00,53.32,53.39,53.13,53.26,40043.0,50.3928,50.459,50.2132,50.3361,40043.0
2021-05-18 10:05:00,53.28,53.53,53.26,53.27,12033.0,50.355,50.5913,50.3361,50.3455,12033.0
2021-05-18 10:10:00,53.24,53.39,53.24,53.34,27416.0,50.3172,50.459,50.3172,50.4117,27416.0
2021-05-18 10:15:00,53.34,53.4,53.24,53.31,19470.0,50.4117,50.4684,50.3172,50.3834,19470.0
2021-05-18 10:20:00,53.3,53.47,53.3,53.47,24024.0,50.3739,50.5346,50.3739,50.5346,24024.0
2021-05-18 10:25:00,53.48,53.52,53.36,53.38,25391.0,50.544,50.5818,50.4306,50.4495,25391.0
2021-05-18 10:30:00,53.45,53.63,53.37,53.63,19586.0,50.5157,50.6858,50.4401,50.6858,19586.0
2021-05-18 10:35:00,53.63,53.64,53.56,53.56,3992.0,50.6858,50.6952,50.6196,50.6196,3992.0
2021-05-18 10:40:00,53.52,53.57,53.37,53.4,9472.0,50.5818,50.6291,50.4401,50.4684,9472.0
2021-05-18 10:45:00,53.44,53.61,53.44,53.59,3500.0,50.5062,50.6669,50.5062,50.648,3500.0
2021-05-18 10:50:00,53.52,53.69,53.48,53.69,39842.0,50.5818,50.7425,50.544,50.7425,39842.0
2021-05-18 10:55:00,53.7,53.73,53.59,53.6,38724.0,50.7519,50.7803,50.648,50.6574,38724.0
2021-05-18 11:00:00,53.66,53.72,53.56,53.58,10971.0,50.7141,50.7708,50.6196,50.6385,10971.0
2021-05-18 11:05:00,53.57,53.69,53.57,53.67,7409.0,50.6291,50.7425,50.6291,50.7236,7409.0
2021-05-18 11:10:00,53.64,53.69,53.59,53.69,5381.0,50.6952,50.7425,50.648,50.7425,5381.0
2021-05-18 11:15:00,53.7,53.7,53.61,53.68,6110.0,50.7519,50.7519,50.6669,50.733,6110.0
2021-05-18 11:20:00,53.75,53.8,53.74,53.75,8511.0,50.7992,50.8465,50.7897,50.7992,8511.0
2021-05-18 11:25:00,53.73,53.85,53.72,53.84,7599.0,50.7803,50.8937,50.7708,50.8843,7599.0
2021-05-18 11:30:00,53.83,53.84,53.7,53.7,14718.0,50.8748,50.8843,50.7519,50.7519,14718.0
2021-05-18 11:35:00,53.69,53.69,53.58,53.59,10133.0,50.7425,50.7425,50.6385,50.648,10133.0
2021-05-18 11:40:00,53.59,53.59,53.51,53.51,9953.0,50.648,50.648,50.5724,50.5724,9953.0
2021-05-18 11:45:00,53.53,53.55,53.48,53.54,8130.0,50.5913,50.6102,50.544,50.6007,8130.0
2021-05-18 11:50:00,53.53,53.55,53.51,53.53,4659.0,50.5913,50.6102,50.5724,50.5913,4659.0
2021-05-18 11:55:00,53.51,53.51,53.43,53.43,2629.0,50.5724,50.5724,50.4968,50.4968,2629.0
2021-05-18 12:00:00,53.43,53.51,53.38,53.5,10216.0,50.4968,50.5724,50.4495,50.5629,10216.0
2021-05-18 12:05:00,53.49,53.49,53.42,53.49,4965.0,50.5535,50.5535,50.4873,50.5535,4965.0
2021-05-18 12:10:00,53.49,53.57,53.49,53.56,3147.0,50.5535,50.6291,50.5535,50.6196,3147.0
2021-05-18 12:15:00,53.56,53.56,53.52,53.52,2404.0,50.6196,50.6196,50.5818,50.5818,2404.0
2021-05-18 12:20:00,53.55,53.64,53.53,53.61,2778.0,50.6102,50.6952,50.5913,50.6669,2778.0
2021-05-18 12:25:00,53.59,53.68,53.57,53.68,5920.0,50.648,50.733,50.6291,50.733,5920.0
2021-05-18 12:30:00,53.65,53.65,53.61,53.61,2300.0,50.7047,50.7047,50.6669,50.6669,2300.0
2021-05-18 12:35:00,53.62,53.62,53.55,53.58,3425.0,50.6763,50.6763,50.6102,50.6385,3425.0
2021-05-18 12:40:00,53.6,53.68,53.6,53.6,2929.0,50.6574,50.733,50.6574,50.6574,2929.0
2021-05-18 12:45:00,53.62,53.67,53.6,53.63,5700.0,50.6763,50.7236,50.6574,50.6858,5700.0
2021-05-18 12:50:00,53.63,53.72,53.63,53.7,2811.0,50.6858,50.7708,50.6858,50.7519,2811.0
2021-05-18 12:55:00,53.71,53.72,53.69,53.71,1702.0,50.7614,50.7708,50.7425,50.7614,1702.0
2021-05-18 13:00:00,53.72,53.8,53.71,53.77,13313.0,50.7708,50.8465,50.7614,50.8181,13313.0
2021-05-18 13:05:00,53.78,53.78,53.7,53.72,2900.0,50.8275,50.8275,50.7519,50.7708,2900.0
2021-05-18 13:10:00,53.74,53.79,53.74,53.74,1941.0,50.7897,50.837,50.7897,50.7897,1941.0
2021-05-18 13:15:00,53.77,53.77,53.72,53.75,2300.0,50.8181,50.8181,50.7708,50.7992,2300.0
2021-05-18 13:20:00,53.76,53.85,53.76,53.85,3353.0,50.8086,50.8937,50.8086,50.8937,3353.0
2021-05-18 13:25:00,53.85,53.89,53.84,53.87,3480.0,50.8937,50.9315,50.8843,50.9126,3480.0
2021-05-18 13:30:00,53.85,53.88,53.84,53.87,3770.0,50.8937,50.9221,50.8843,50.9126,3770.0
2021-05-18 13:35:00,53.9,53.9,53.83,53.89,3799.0,50.941,50.941,50.8748,50.9315,3799.0
2021-05-18 13:40:00,53.88,53.91,53.88,53.89,1906.0,50.9221,50.9504,50.9221,50.9315,1906.0
2021-05-18 13:45:00,53.89,53.94,53.89,53.92,3100.0,50.9315,50.9788,50.9315,50.9599,3100.0
2021-05-18 13:50:00,53.93,53.98,53.88,53.94,9087.0,50.9693,51.0166,50.9221,50.9788,9087.0
2021-05-18 13:55:00,53.92,53.98,53.92,53.97,6738.0,50.9599,51.0166,50.9599,51.0071,6738.0
2021-05-18 14:00:00,53.99,54.01,53.89,53.89,2340.0,51.026,51.0449,50.9315,50.9315,2340.0
2021-05-18 14:05:00,53.91,53.96,53.88,53.9,4138.0,50.9504,50.9977,50.9221,50.941,4138.0
2021-05-18 14:10:00,53.88,53.97,53.84,53.97,3401.0,50.9221,51.0071,50.8843,51.0071,3401.0
2021-05-18 14:15:00,53.97,54.0,53.93,53.93,6292.0,51.0071,51.0355,50.9693,50.9693,6292.0
2021-05-18 14:20:00,53.93,54.0,53.93,53.99,2100.0,50.9693,51.0355,50.9693,51.026,2100.0
2021-05-18 14:25:00,54.03,54.05,53.98,54.0,8634.0,51.0638,51.0827,51.0166,51.0355,8634.0
2021-05-18 14:30:00,54.01,54.01,53.91,53.91,3102.0,51.0449,51.0449,50.9504,50.9504,3102.0
2021-05-18 14:35:00,53.86,53.9,53.85,53.85,4076.0,50.9032,50.941,50.8937,50.8937,4076.0
2021-05-18 14:40:00,53.84,53.9,53.82,53.9,6369.0,50.8843,50.941,50.8654,50.941,6369.0
2021-05-18 14:45:00,53.89,53.89,53.78,53.78,10564.0,50.9315,50.9315,50.8275,50.8275,10564.0
2021-05-18 14:50:00,53.81,53.88,53.81,53.88,5151.0,50.8559,50.9221,50.8559,50.9221,5151.0
2021-05-18 14:55:00,53.88,53.92,53.83,53.91,4316.0,50.9221,50.9599,50.8748,50.9504,4316.0
2021-05-18 15:00:00,53.91,53.97,53.88,53.94,4677.0,50.9504,51.0071,50.9221,50.9788,4677.0
2021-05-18 15:05:00,53.92,53.96,53.89,53.96,13665.0,50.9599,50.9977,50.9315,50.9977,13665.0
2021-05-18 15:10:00,53.97,54.0,53.91,53.91,24903.0,51.0071,51.0355,50.9504,50.9504,24903.0
2021-05-18 15:15:00,53.91,53.98,53.88,53.98,14197.0,50.9504,51.0166,50.9221,51.0166,14197.0
2021-05-18 15:20:00,53.99,54.02,53.93,54.02,32026.0,51.026,51.0544,50.9693,51.0544,32026.0
2021-05-18 15:25:00,54.03,54.03,53.96,53.99,16539.0,51.0638,51.0638,50.9977,51.026,16539.0
2021-05-18 15:30:00,53.99,53.99,53.93,53.97,13080.0,51.026,51.026,50.9693,51.0071,13080.0
2021-05-18 15:35:00,53.96,53.97,53.86,53.88,14420.0,50.9977,51.0071,50.9032,50.9221,14420.0
2021-05-18 15:40:00,53.89,53.93,53.84,53.86,22321.0,50.9315,50.9693,50.8843,50.9032,22321.0
2021-05-18 15:45:00,53.86,53.87,53.76,53.81,36756.0,50.9032,50.9126,50.8086,50.8559,36756.0
2021-05-18 15:50:00,53.81,53.85,53.76,53.82,24834.0,50.8559,50.8937,50.8086,50.8654,24834.0
2021-05-18 15:55:00,53.82,53.9,53.78,53.79,82060.0,50.8654,50.941,50.8275,50.837,82060.0
2021-05-19 09:30:00,53.26,53.66,53.21,53.5,129785.0,50.3361,50.7141,50.2888,50.5629,129785.0
2021-05-19 09:35:00,53.48,54.33,53.43,54.28,74300.0,50.544,51.3474,50.4968,51.3001,74300.0
2021-05-19 09:40:00,54.29,54.45,54.09,54.32,38387.0,51.3096,51.4608,51.1205,51.3379,38387.0
2021-05-19 09:45:00,54.33,54.4,54.09,54.17,23619.0,51.3474,51.4135,51.1205,51.1961,23619.0
2021-05-19 09:50:00,54.25,54.33,53.97,54.0,18330.0,51.2717,51.3474,51.0071,51.0355,18330.0
2021-05-19 09:55:00,53.96,54.39,53.93,54.23,18104.0,50.9977,51.4041,50.9693,51.2528,18104.0
2021-05-19 10:00:00,54.22,54.24,53.97,53.97,15239.0,51.2434,51.2623,51.0071,51.0071,15239.0
2021-05-19 10:05:00,53.96,54.05,53.71,53.72,28736.0,50.9977,51.0827,50.7614,50.7708,28736.0
2021-05-19 10:10:00,53.71,53.8,53.61,53.71,13607.0,50.7614,50.8465,50.6669,50.7614,13607.0
2021-05-19 10:15:00,53.76,53.76,53.54,53.6,13455.0,50.8086,50.8086,50.6007,50.6574,13455.0
2021-05-19 10:20:00,53.62,53.62,53.11,53.15,36900.0,50.6763,50.6763,50.1943,50.2321,36900.0
2021-05-19 10:25:00,53.14,53.58,53.09,53.54,29601.0,50.2227,50.6385,50.1754,50.6007,29601.0
2021-05-19 10:30:00,53.53,53.6,53.46,53.59,28097.0,50.5913,50.6574,50.5251,50.648,28097.0
2021-05-19 10:35:00,53.59,53.7,53.39,53.4,17068.0,50.648,50.7519,50.459,50.4684,17068.0
2021-05-19 10:40:00,53.41,53.54,53.36,53.42,32719.0,50.4779,50.6007,50.4306,50.4873,32719.0
2021-05-19 10:45:00,53.41,53.47,53.3,53.38,22749.0,50.4779,50.5346,50.3739,50.4495,22749.0
2021-05-19 10:50:00,53.46,53.64,53.46,53.61,17522.0,50.5251,50.6952,50.5251,50.6669,17522.0
2021-05-19 10:55:00,53.65,53.68,53.61,53.65,13403.0,50.7047,50.733,50.6669,50.7047,13403.0
2021-05-19 11:00:00,53.63,53.68,53.43,53.48,11061.0,50.6858,50.733,50.4968,50.544,11061.0
2021-05-19 11:05:00,53.44,53.69,53.43,53.65,5228.0,50.5062,50.7425,50.4968,50.7047,5228.0
2021-05-19 11:10:00,53.63,53.69,53.58,53.68,4700.0,50.6858,50.7425,50.6385,50.733,4700.0
2021-05-19 11:15:00,53.65,53.72,53.62,53.69,7166.0,50.7047,50.7708,50.6763,50.7425,7166.0
2021-05-19 11:20:00,53.7,53.87,53.7,53.86,4401.0,50.7519,50.9126,50.7519,50.9032,4401.0
2021-05-19 11:25:00,53.85,53.96,53.83,53.88,7494.0,50.8937,50.9977,50.8748,50.9221,7494.0
2021-05-19 11:30:00,53.89,53.95,53.84,53.92,6415.0,50.9315,50.9882,50.8843,50.9599,6415.0
2021-05-19 11:35:00,53.93,53.98,53.91,53.96,4803.0,50.9693,51.0166,50.9504,50.9977,4803.0
2021-05-19 11:40:00,53.97,54.02,53.89,53.93,8506.0,51.0071,51.0544,50.9315,50.9693,8506.0
2021-05-19 11:45:00,53.94,54.01,53.9,54.01,7061.0,50.9788,51.0449,50.941,51.0449,7061.0
2021-05-19 11:50:00,54.02,54.04,53.96,54.02,12826.0,51.0544,51.0733,50.9977,51.0544,12826.0
2021-05-19 11:55:00,54.04,54.1,54.01,54.02,6831.0,51.0733,51.13,51.0449,51.0544,6831.0
2021-05-19 12:00:00,54.0,54.0,53.92,53.94,6526.0,51.0355,51.0355,50.9599,50.9788,6526.0
2021-05-19 12:05:00,53.95,54.0,53.91,53.98,11667.0,50.9882,51.0355,50.9504,51.0166,11667.0
2021-05-19 12:10:00,53.99,54.01,53.97,53.99,7785.0,51.026,51.0449,51.0071,51.026,7785.0
2021-05-19 12:15:00,53.98,54.03,53.95,53.95,7436.0,51.0166,51.0638,50.9882,50.9882,7436.0
2021-05-19 12:20:00,53.96,54.0,53.95,54.0,3129.0,50.9977,51.0355,50.9882,51.0355,3129.0
2021-05-19 12:25:00,53.99,54.01,53.93,53.99,6961.0,51.026,51.0449,50.9693,51.026,6961.0
2021-05-19 12:30:00,53.99,53.99,53.97,53.99,1602.0,51.026,51.026,51.0071,51.026,1602.0
2021-05-19 12:35:00,54.0,54.01,53.95,53.99,22422.0,51.0355,51.0449,50.9882,51.026,22422.0
2021-05-19 12:40:00,54.0,54.0,53.93,53.94,14072.0,51.0355,51.0355,50.9693,50.9788,14072.0
2021-05-19 12:45:00,53.95,54.01,53.94,54.01,17141.0,50.9882,51.0449,50.9788,51.0449,17141.0
2021-05-19 12:50:00,54.01,54.02,53.95,53.99,6739.0,51.0449,51.0544,50.9882,51.026,6739.0
2021-05-19 12:55:00,53.98,54.05,53.98,54.0,8163.0,51.0166,51.0827,51.0166,51.0355,8163.0
2021-05-19 13:00:00,53.99,54.05,53.96,54.01,4514.0,51.026,51.0827,50.9977,51.0449,4514.0
2021-05-19 13:05:00,54.02,54.06,53.98,53.99,4460.0,51.0544,51.0922,51.0166,51.026,4460.0
2021-05-19 13:10:00,54.03,54.08,53.99,54.05,3000.0,51.0638,51.1111,51.026,51.0827,3000.0
2021-05-19 13:15:00,54.05,54.08,54.05,54.05,2109.0,51.0827,51.1111,51.0827,51.0827,2109.0
2021-05-19 13:20:00,54.06,54.08,53.83,53.83,5983.0,51.0922,51.1111,50.8748,50.8748,5983.0
2021-05-19 13:25:00,53.82,54.06,53.82,54.06,31570.0,50.8654,51.0922,50.8654,51.0922,31570.0
2021-05-19 13:30:00,54.06,54.06,54.01,54.05,6278.0,51.0922,51.0922,51.0449,51.0827,6278.0
2021-05-19 13:35:00,54.05,54.05,53.93,54.0,5632.0,51.0827,51.0827,50.9693,51.0355,5632.0
2021-05-19 13:40:00,54.05,54.05,53.97,54.03,5448.0,51.0827,51.0827,51.0071,51.0638,5448.0
2021-05-19 13:45:00,54.04,54.07,54.01,54.02,2900.0,51.0733,51.1016,51.0449,51.0544,2900.0
2021-05-19 13:50:00,54.02,54.15,54.02,54.15,7823.0,51.0544,51.1772,51.0544,51.1772,7823.0
2021-05-19 13:55:00,54.15,54.15,54.05,54.05,6040.0,51.1772,51.1772,51.0827,51.0827,6040.0
2021-05-19 14:00:00,54.05,54.15,53.65,53.66,14041.0,51.0827,51.1772,50.7047,50.7141,14041.0
2021-05-19 14:05:00,53.64,53.64,53.4,53.41,28479.0,50.6952,50.6952,50.4684,50.4779,28479.0
2021-05-19 14:10:00,53.41,53.43,53.01,53.12,38036.0,50.4779,50.4968,50.0998,50.2038,38036.0
2021-05-19 14:15:00,53.1,53.16,52.85,53.1,41493.0,50.1849,50.2416,49.9486,50.1849,41493.0
2021-05-19 14:20:00,53.1,53.35,53.06,53.23,45864.0,50.1849,50.4212,50.1471,50.3077,45864.0
2021-05-19 14:25:00,53.28,53.28,53.12,53.17,6582.0,50.355,50.355,50.2038,50.251,6582.0
2021-05-19 14:30:00,53.17,53.3,53.01,53.06,10465.0,50.251,50.3739,50.0998,50.1471,10465.0
2021-05-19 14:35:00,53.06,53.14,52.86,52.95,16593.0,50.1471,50.2227,49.9581,50.0431,16593.0
2021-05-19 14:40:00,53.01,53.02,52.87,52.89,24391.0,50.0998,50.1093,49.9675,49.9864,24391.0
2021-05-19 14:45:00,52.91,52.91,52.64,52.68,38836.0,50.0053,50.0053,49.7501,49.7879,38836.0
2021-05-19 14:50:00,52.69,52.69,52.43,52.48,60424.0,49.7974,49.7974,49.5517,49.5989,60424.0
2021-05-19 14:55:00,52.5,52.63,52.48,52.49,18183.0,49.6178,49.7407,49.5989,49.6084,18183.0
2021-05-19 15:00:00,52.48,52.64,52.42,52.63,24986.0,49.5989,49.7501,49.5422,49.7407,24986.0
2021-05-19 15:05:00,52.63,52.63,52.55,52.6,12619.0,49.7407,49.7407,49.6651,49.7123,12619.0
2021-05-19 15:10:00,52.56,52.82,52.56,52.81,30465.0,49.6745,49.9203,49.6745,49.9108,30465.0
2021-05-19 15:15:00,52.79,52.81,52.69,52.71,23109.0,49.8919,49.9108,49.7974,49.8163,23109.0
2021-05-19 15:20:00,52.72,52.88,52.72,52.86,29339.0,49.8257,49.977,49.8257,49.9581,29339.0
2021-05-19 15:25:00,52.87,52.88,52.76,52.82,23838.0,49.9675,49.977,49.8635,49.9203,23838.0
2021-05-19 15:30:00,52.81,52.85,52.78,52.83,28818.0,49.9108,49.9486,49.8824,49.9297,28818.0
2021-05-19 15:35:00,52.84,52.95,52.84,52.84,29381.0,49.9392,50.0431,49.9392,49.9392,29381.0
2021-05-19 15:40:00,52.83,52.94,52.8,52.92,44323.0,49.9297,50.0337,49.9013,50.0148,44323.0
2021-05-19 15:45:00,52.92,53.04,52.92,53.02,50505.0,50.0148,50.1282,50.0148,50.1093,50505.0
2021-05-19 15:50:00,53.03,53.08,52.97,53.07,64394.0,50.1187,50.166,50.062,50.1565,64394.0
2021-05-19 15:55:00,53.06,53.15,52.94,53.15,152508.0,50.1471,50.2321,50.0337,50.2321,152508.0
2021-05-20 09:30:00,53.46,53.62,53.14,53.15,61744.0,50.5251,50.6763,50.2227,50.2321,61744.0
2021-05-20 09:35:00,53.13,53.58,53.09,53.52,25543.0,50.2132,50.6385,50.1754,50.5818,25543.0
2021-05-20 09:40:00,53.57,53.72,53.48,53.57,16650.0,50.6291,50.7708,50.544,50.6291,16650.0
2021-05-20 09:45:00,53.6,53.85,53.53,53.82,19932.0,50.6574,50.8937,50.5913,50.8654,19932.0
2021-05-20 09:50:00,53.81,53.98,53.8,53.91,24843.0,50.8559,51.0166,50.8465,50.9504,24843.0
2021-05-20 09:55:00,53.93,54.0,53.86,53.93,33730.0,50.9693,51.0355,50.9032,50.9693,33730.0
2021-05-20 10:00:00,53.93,53.98,53.9,53.96,6718.0,50.9693,51.0166,50.941,50.9977,6718.0
2021-05-20 10:05:00,53.97,54.04,53.93,54.01,9775.0,51.0071,51.0733,50.9693,51.0449,9775.0
2021-05-20 10:10:00,54.02,54.27,54.02,54.13,18512.0,51.0544,51.2906,51.0544,51.1583,18512.0
2021-05-20 10:15:00,54.12,54.12,53.89,53.94,15801.0,51.1489,51.1489,50.9315,50.9788,15801.0
2021-05-20 10:20:00,53.98,54.11,53.98,54.06,26367.0,51.0166,51.1394,51.0166,51.0922,26367.0
2021-05-20 10:25:00,54.07,54.08,53.83,53.86,35811.0,51.1016,51.1111,50.8748,50.9032,35811.0
2021-05-20 10:30:00,53.86,54.12,53.82,54.08,25753.0,50.9032,51.1489,50.8654,51.1111,25753.0
2021-05-20 10:35:00,54.08,54.08,53.89,53.9,10678.0,51.1111,51.1111,50.9315,50.941,10678.0
2021-05-20 10:40:00,53.91,54.02,53.89,54.02,7757.0,50.9504,51.0544,50.9315,51.0544,7757.0
2021-05-20 10:45:00,54.02,54.08,53.97,54.08,4071.0,51.0544,51.1111,51.0071,51.1111,4071.0
2021-05-20 10:50:00,54.09,54.13,54.04,54.05,4665.0,51.1205,51.1583,51.0733,51.0827,4665.0
2021-05-20 10:55:00,54.08,54.12,54.03,54.06,4314.0,51.1111,51.1489,51.0638,51.0922,4314.0
2021-05-20 11:00:00,54.08,54.13,54.0,54.01,2149.0,51.1111,51.1583,51.0355,51.0449,2149.0
2021-05-20 11:05:00,54.02,54.12,54.02,54.12,2517.0,51.0544,51.1489,51.0544,51.1489,2517.0
2021-05-20 11:10:00,54.14,54.23,54.14,54.14,9420.0,51.1678,51.2528,51.1678,51.1678,9420.0
2021-05-20 11:15:00,54.14,54.18,54.07,54.09,6321.0,51.1678,51.2056,51.1016,51.1205,6321.0
2021-05-20 11:20:00,54.09,54.11,53.97,54.03,16016.0,51.1205,51.1394,51.0071,51.0638,16016.0
2021-05-20 11:25:00,54.03,54.09,54.0,54.02,13415.0,51.0638,51.1205,51.0355,51.0544,13415.0
2021-05-20 11:30:00,54.0,54.05,53.98,54.03,7853.0,51.0355,51.0827,51.0166,51.0638,7853.0
2021-05-20 11:35:00,54.05,54.1,54.03,54.1,5483.0,51.0827,51.13,51.0638,51.13,5483.0
2021-05-20 11:40:00,54.11,54.16,54.1,54.14,11911.0,51.1394,51.1867,51.13,51.1678,11911.0
2021-05-20 11:45:00,54.11,54.19,54.1,54.19,5616.0,51.1394,51.215,51.13,51.215,5616.0
2021-05-20 11:50:00,54.2,54.22,54.15,54.15,9981.0,51.2245,51.2434,51.1772,51.1772,9981.0
2021-05-20 11:55:00,54.15,54.27,54.15,54.26,16736.0,51.1772,51.2906,51.1772,51.2812,16736.0
2021-05-20 12:00:00,54.25,54.25,54.12,54.12,10045.0,51.2717,51.2717,51.1489,51.1489,10045.0
2021-05-20 12:05:00,54.13,54.13,53.98,53.98,9319.0,51.1583,51.1583,51.0166,51.0166,9319.0
2021-05-20 12:10:00,53.97,53.97,53.88,53.89,9229.0,51.0071,51.0071,50.9221,50.9315,9229.0
2021-05-20 12:15:00,53.89,54.0,53.88,53.99,9184.0,50.9315,51.0355,50.9221,51.026,9184.0
2021-05-20 12:20:00,53.99,54.01,53.99,54.0,1712.0,51.026,51.0449,51.026,51.0355,1712.0
2021-05-20 12:25:00,54.02,54.04,54.0,54.01,1878.0,51.0544,51.0733,51.0355,51.0449,1878.0
2021-05-20 12:30:00,54.07,54.09,54.04,54.04,2858.0,51.1016,51.1205,51.0733,51.0733,2858.0
2021-05-20 12:35:00,54.03,54.03,53.93,53.95,4657.0,51.0638,51.0638,50.9693,50.9882,4657.0
2021-05-20 12:40:00,53.94,54.07,53.93,54.06,1900.0,50.9788,51.1016,50.9693,51.0922,1900.0
2021-05-20 12:45:00,54.04,54.07,54.03,54.07,5885.0,51.0733,51.1016,51.0638,51.1016,5885.0
2021-05-20 12:50:00,54.08,54.16,54.08,54.15,12516.0,51.1111,51.1867,51.1111,51.1772,12516.0
2021-05-20 12:55:00,54.15,54.16,54.05,54.07,5529.0,51.1772,51.1867,51.0827,51.1016,5529.0
2021-05-20 13:00:00,54.03,54.06,54.03,54.06,1500.0,51.0638,51.0922,51.0638,51.0922,1500.0
2021-05-20 13:05:00,54.07,54.09,54.0,54.08,1900.0,51.1016,51.1205,51.0355,51.1111,1900.0
2021-05-20 13:10:00,54.08,54.08,54.0,54.0,4082.0,51.1111,51.1111,51.0355,51.0355,4082.0
2021-05-20 13:15:00,54.02,54.08,54.01,54.04,4707.0,51.0544,51.1111,51.0449,51.0733,4707.0
2021-05-20 13:20:00,54.04,54.07,54.04,54.07,2336.0,51.0733,51.1016,51.0733,51.1016,2336.0
2021-05-20 13:25:00,54.08,54.09,54.03,54.03,5693.0,51.1111,51.1205,51.0638,51.0638,5693.0
2021-05-20 13:30:00,54.02,54.05,53.99,54.0,3317.0,51.0544,51.0827,51.026,51.0355,3317.0
2021-05-20 13:35:00,53.99,54.01,53.98,53.98,1700.0,51.026,51.0449,51.0166,51.0166,1700.0
2021-05-20 13:40:00,53.98,53.98,53.92,53.92,4163.0,51.0166,51.0166,50.9599,50.9599,4163.0
2021-05-20 13:45:00,53.91,53.95,53.9,53.95,2430.0,50.9504,50.9882,50.941,50.9882,2430.0
2021-05-20 13:50:00,53.95,53.95,53.76,53.79,5899.0,50.9882,50.9882,50.8086,50.837,5899.0
2021-05-20 13:55:00,53.77,53.78,53.74,53.76,8217.0,50.8181,50.8275,50.7897,50.8086,8217.0
2021-05-20 14:00:00,53.77,53.79,53.69,53.71,5994.0,50.8181,50.837,50.7425,50.7614,5994.0
2021-05-20 14:05:00,53.72,53.81,53.72,53.8,3765.0,50.7708,50.8559,50.7708,50.8465,3765.0
2021-05-20 14:10:00,53.8,53.84,53.78,53.83,2405.0,50.8465,50.8843,50.8275,50.8748,2405.0
2021-05-20 14:15:00,53.83,53.83,53.79,53.81,2063.0,50.8748,50.8748,50.837,50.8559,2063.0
2021-05-20 14:20:00,53.8,53.8,53.74,53.77,3919.0,50.8465,50.8465,50.7897,50.8181,3919.0
2021-05-20 14:25:00,53.77,53.8,53.77,53.8,2976.0,50.8181,50.8465,50.8181,50.8465,2976.0
2021-05-20 14:30:00,53.8,53.8,53.68,53.74,12518.0,50.8465,50.8465,50.733,50.7897,12518.0
2021-05-20 14:35:00,53.77,53.77,53.7,53.73,8291.0,50.8181,50.8181,50.7519,50.7803,8291.0
2021-05-20 14:40:00,53.73,53.79,53.73,53.75,3013.0,50.7803,50.837,50.7803,50.7992,3013.0
2021-05-20 14:45:00,53.71,53.76,53.66,53.76,5315.0,50.7614,50.8086,50.7141,50.8086,5315.0
2021-05-20 14:50:00,53.74,53.78,53.74,53.78,1678.0,50.7897,50.8275,50.7897,50.8275,1678.0
2021-05-20 14:55:00,53.77,53.8,53.76,53.79,1100.0,50.8181,50.8465,50.8086,50.837,1100.0
2021-05-20 15:00:00,53.79,53.83,53.78,53.83,1400.0,50.837,50.8748,50.8275,50.8748,1400.0
2021-05-20 15:05:00,53.84,53.84,53.8,53.84,4873.0,50.8843,50.8843,50.8465,50.8843,4873.0
2021-05-20 15:10:00,53.85,53.92,53.85,53.92,5053.0,50.8937,50.9599,50.8937,50.9599,5053.0
2021-05-20 15:15:00,53.98,54.01,53.97,54.01,9931.0,51.0166,51.0449,51.0071,51.0449,9931.0
2021-05-20 15:20:00,54.02,54.06,54.01,54.05,10566.0,51.0544,51.0922,51.0449,51.0827,10566.0
2021-05-20 15:25:00,54.04,54.12,54.03,54.12,24322.0,51.0733,51.1489,51.0638,51.1489,24322.0
2021-05-20 15:30:00,54.12,54.12,53.98,53.99,31511.0,51.1489,51.1489,51.0166,51.026,31511.0
2021-05-20 15:35:00,53.99,54.04,53.97,54.0,26977.0,51.026,51.0733,51.0071,51.0355,26977.0
2021-05-20 15:40:00,54.0,54.04,53.99,54.0,22661.0,51.0355,51.0733,51.026,51.0355,22661.0
2021-05-20 15:45:00,54.01,54.03,53.9,53.95,61676.0,51.0449,51.0638,50.941,50.9882,61676.0
2021-05-20 15:50:00,53.95,53.97,53.9,53.94,14896.0,50.9882,51.0071,50.941,50.9788,14896.0
2021-05-20 15:55:00,53.94,54.07,53.94,54.04,89951.0,50.9788,51.1016,50.9788,51.0733,89951.0
2021-05-21 09:30:00,54.24,54.26,54.06,54.08,61996.0,51.2623,51.2812,51.0922,51.1111,61996.0
2021-05-21 09:35:00,54.09,54.52,54.01,54.49,49831.0,51.1205,51.5269,51.0449,51.4986,49831.0
2021-05-21 09:40:00,54.49,54.49,54.18,54.21,22595.0,51.4986,51.4986,51.2056,51.2339,22595.0
2021-05-21 09:45:00,54.2,54.2,53.84,53.84,28241.0,51.2245,51.2245,50.8843,50.8843,28241.0
2021-05-21 09:50:00,53.85,53.86,53.62,53.62,18845.0,50.8937,50.9032,50.6763,50.6763,18845.0
2021-05-21 09:55:00,53.65,53.87,53.62,53.81,24031.0,50.7047,50.9126,50.6763,50.8559,24031.0
2021-05-21 10:00:00,53.87,53.98,53.7,53.73,11317.0,50.9126,51.0166,50.7519,50.7803,11317.0
2021-05-21 10:05:00,53.74,53.8,53.66,53.78,11400.0,50.7897,50.8465,50.7141,50.8275,11400.0
2021-05-21 10:10:00,53.79,53.83,53.65,53.67,7572.0,50.837,50.8748,50.7047,50.7236,7572.0
2021-05-21 10:15:00,53.63,53.73,53.55,53.72,24615.0,50.6858,50.7803,50.6102,50.7708,24615.0
2021-05-21 10:20:00,53.68,53.76,53.63,53.67,7650.0,50.733,50.8086,50.6858,50.7236,7650.0
2021-05-21 10:25:00,53.67,53.72,53.64,53.66,5109.0,50.7236,50.7708,50.6952,50.7141,5109.0
2021-05-21 10:30:00,53.65,53.66,53.42,53.44,13009.0,50.7047,50.7141,50.4873,50.5062,13009.0
2021-05-21 10:35:00,53.44,53.48,53.25,53.35,18167.0,50.5062,50.544,50.3266,50.4212,18167.0
2021-05-21 10:40:00,53.32,53.4,53.29,53.37,11143.0,50.3928,50.4684,50.3644,50.4401,11143.0
2021-05-21 10:45:00,53.34,53.37,53.28,53.35,10126.0,50.4117,50.4401,50.355,50.4212,10126.0
2021-05-21 10:50:00,53.41,53.52,53.39,53.45,6870.0,50.4779,50.5818,50.459,50.5157,6870.0
2021-05-21 10:55:00,53.46,53.47,53.39,53.43,2300.0,50.5251,50.5346,50.459,50.4968,2300.0
2021-05-21 11:00:00,53.44,53.48,53.38,53.4,3000.0,50.5062,50.544,50.4495,50.4684,3000.0
2021-05-21 11:05:00,53.42,53.48,53.4,53.4,5461.0,50.4873,50.544,50.4684,50.4684,5461.0
2021-05-21 11:10:00,53.41,53.43,53.37,53.43,5266.0,50.4779,50.4968,50.4401,50.4968,5266.0
2021-05-21 11:15:00,53.42,53.49,53.41,53.48,4891.0,50.4873,50.5535,50.4779,50.544,4891.0
2021-05-21 11:20:00,53.49,53.49,53.45,53.47,2593.0,50.5535,50.5535,50.5157,50.5346,2593.0
2021-05-21 11:25:00,53.53,53.53,53.41,53.41,2650.0,50.5913,50.5913,50.4779,50.4779,2650.0
2021-05-21 11:30:00,53.42,53.54,53.42,53.54,3178.0,50.4873,50.6007,50.4873,50.6007,3178.0
2021-05-21 11:35:00,53.53,53.61,53.5,53.51,2298.0,50.5913,50.6669,50.5629,50.5724,2298.0
2021-05-21 11:40:00,53.51,53.56,53.51,53.55,4740.0,50.5724,50.6196,50.5724,50.6102,4740.0
2021-05-21 11:45:00,53.56,53.57,53.51,53.52,2569.0,50.6196,50.6291,50.5724,50.5818,2569.0
2021-05-21 11:50:00,53.51,53.57,53.5,53.51,6566.0,50.5724,50.6291,50.5629,50.5724,6566.0
2021-05-21 11:55:00,53.51,53.51,53.41,53.47,23979.0,50.5724,50.5724,50.4779,50.5346,23979.0
2021-05-21 12:00:00,53.48,53.55,53.45,53.54,8260.0,50.544,50.6102,50.5157,50.6007,8260.0
2021-05-21 12:05:00,53.56,53.59,53.48,53.49,6666.0,50.6196,50.648,50.544,50.5535,6666.0
2021-05-21 12:10:00,53.49,53.49,53.35,53.39,9789.0,50.5535,50.5535,50.4212,50.459,9789.0
2021-05-21 12:15:00,53.39,53.48,53.36,53.47,4334.0,50.459,50.544,50.4306,50.5346,4334.0
2021-05-21 12:20:00,53.46,53.5,53.43,53.5,1707.0,50.5251,50.5629,50.4968,50.5629,1707.0
2021-05-21 12:25:00,53.49,53.51,53.47,53.5,1835.0,50.5535,50.5724,50.5346,50.5629,1835.0
2021-05-21 12:30:00,53.51,53.51,53.42,53.44,3822.0,50.5724,50.5724,50.4873,50.5062,3822.0
2021-05-21 12:35:00,53.44,53.46,53.38,53.38,2198.0,50.5062,50.5251,50.4495,50.4495,2198.0
2021-05-21 12:40:00,53.38,53.41,53.35,53.36,2364.0,50.4495,50.4779,50.4212,50.4306,2364.0
2021-05-21 12:45:00,53.36,53.38,53.31,53.38,6375.0,50.4306,50.4495,50.3834,50.4495,6375.0
2021-05-21 12:50:00,53.38,53.38,53.27,53.27,12080.0,50.4495,50.4495,50.3455,50.3455,12080.0
2021-05-21 12:55:00,53.25,53.38,53.24,53.38,10432.0,50.3266,50.4495,50.3172,50.4495,10432.0
2021-05-21 13:00:00,53.38,53.41,53.36,53.41,3733.0,50.4495,50.4779,50.4306,50.4779,3733.0
2021-05-21 13:05:00,53.45,53.51,53.42,53.51,4182.0,50.5157,50.5724,50.4873,50.5724,4182.0
2021-05-21 13:10:00,53.5,53.57,53.49,53.55,2488.0,50.5629,50.6291,50.5535,50.6102,2488.0
2021-05-21 13:15:00,53.54,53.58,53.51,53.51,2346.0,50.6007,50.6385,50.5724,50.5724,2346.0
2021-05-21 13:20:00,53.52,53.6,53.52,53.54,4162.0,50.5818,50.6574,50.5818,50.6007,4162.0
2021-05-21 13:25:00,53.53,53.67,53.53,53.66,4535.0,50.5913,50.7236,50.5913,50.7141,4535.0
2021-05-21 13:30:00,53.63,53.66,53.58,53.66,3174.0,50.6858,50.7141,50.6385,50.7141,3174.0
2021-05-21 13:35:00,53.65,53.66,53.63,53.65,6182.0,50.7047,50.7141,50.6858,50.7047,6182.0
2021-05-21 13:40:00,53.63,53.64,53.61,53.62,2798.0,50.6858,50.6952,50.6669,50.6763,2798.0
2021-05-21 13:45:00,53.61,53.64,53.61,53.64,2016.0,50.6669,50.6952,50.6669,50.6952,2016.0
2021-05-21 13:50:00,53.64,53.71,53.64,53.67,10029.0,50.6952,50.7614,50.6952,50.7236,10029.0
2021-05-21 13:55:00,53.67,53.67,53.61,53.64,3240.0,50.7236,50.7236,50.6669,50.6952,3240.0
2021-05-21 14:00:00,53.65,53.66,53.61,53.63,4225.0,50.7047,50.7141,50.6669,50.6858,4225.0
2021-05-21 14:05:00,53.63,53.65,53.61,53.65,2125.0,50.6858,50.7047,50.6669,50.7047,2125.0
2021-05-21 14:10:00,53.65,53.73,53.65,53.73,3839.0,50.7047,50.7803,50.7047,50.7803,3839.0
2021-05-21 14:15:00,53.69,53.69,53.63,53.63,3790.0,50.7425,50.7425,50.6858,50.6858,3790.0
2021-05-21 14:20:00,53.61,53.67,53.58,53.66,4696.0,50.6669,50.7236,50.6385,50.7141,4696.0
2021-05-21 14:25:00,53.66,53.68,53.65,53.66,5266.0,50.7141,50.733,50.7047,50.7141,5266.0
2021-05-21 14:30:00,53.67,53.77,53.67,53.76,2580.0,50.7236,50.8181,50.7236,50.8086,2580.0
2021-05-21 14:35:00,53.76,53.78,53.73,53.73,2702.0,50.8086,50.8275,50.7803,50.7803,2702.0
2021-05-21 14:40:00,53.74,53.77,53.72,53.77,4070.0,50.7897,50.8181,50.7708,50.8181,4070.0
2021-05-21 14:45:00,53.77,53.81,53.75,53.75,5052.0,50.8181,50.8559,50.7992,50.7992,5052.0
2021-05-21 14:50:00,53.76,53.86,53.76,53.84,4007.0,50.8086,50.9032,50.8086,50.8843,4007.0
2021-05-21 14:55:00,53.83,53.87,53.83,53.86,3334.0,50.8748,50.9126,50.8748,50.9032,3334.0
2021-05-21 15:00:00,53.87,53.9,53.85,53.87,10643.0,50.9126,50.941,50.8937,50.9126,10643.0
2021-05-21 15:05:00,53.88,53.92,53.87,53.91,5530.0,50.9221,50.9599,50.9126,50.9504,5530.0
2021-05-21 15:10:00,53.92,53.96,53.91,53.94,6343.0,50.9599,50.9977,50.9504,50.9788,6343.0
2021-05-21 15:15:00,53.94,53.94,53.89,53.9,6062.0,50.9788,50.9788,50.9315,50.941,6062.0
2021-05-21 15:20:00,53.9,53.91,53.88,53.88,6145.0,50.941,50.9504,50.9221,50.9221,6145.0
2021-05-21 15:25:00,53.88,53.94,53.88,53.92,10553.0,50.9221,50.9788,50.9221,50.9599,10553.0
2021-05-21 15:30:00,53.92,53.97,53.9,53.92,15905.0,50.9599,51.0071,50.941,50.9599,15905.0
2021-05-21 15:35:00,53.92,53.96,53.88,53.88,10403.0,50.9599,50.9977,50.9221,50.9221,10403.0
2021-05-21 15:40:00,53.87,53.88,53.78,53.78,11357.0,50.9126,50.9221,50.8275,50.8275,11357.0
2021-05-21 15:45:00,53.76,53.83,53.75,53.81,13917.0,50.8086,50.8748,50.7992,50.8559,13917.0
2021-05-21 15:50:00,53.81,53.87,53.8,53.83,32610.0,50.8559,50.9126,50.8465,50.8748,32610.0
2021-05-21 15:55:00,53.83,53.91,53.8,53.85,67304.0,50.8748,50.9504,50.8465,50.8937,67304.0
2021-05-24 09:30:00,54.11,54.12,53.91,54.12,49314.0,51.1394,51.1489,50.9504,51.1489,49314.0
2021-05-24 09:35:00,54.14,54.43,54.11,54.41,21663.0,51.1678,51.4419,51.1394,51.423,21663.0
2021-05-24 09:40:00,54.44,54.47,54.29,54.29,11284.0,51.4513,51.4797,51.3096,51.3096,11284.0
2021-05-24 09:45:00,54.25,54.25,53.88,54.07,25478.0,51.2717,51.2717,50.9221,51.1016,25478.0
2021-05-24 09:50:00,54.07,54.17,53.99,54.07,11720.0,51.1016,51.1961,51.026,51.1016,11720.0
2021-05-24 09:55:00,54.07,54.23,54.03,54.16,13107.0,51.1016,51.2528,51.0638,51.1867,13107.0
2021-05-24 10:00:00,54.15,54.15,53.96,53.96,15862.0,51.1772,51.1772,50.9977,50.9977,15862.0
2021-05-24 10:05:00,53.97,54.14,53.97,54.11,7599.0,51.0071,51.1678,51.0071,51.1394,7599.0
2021-05-24 10:10:00,54.12,54.21,54.12,54.16,6464.0,51.1489,51.2339,51.1489,51.1867,6464.0
2021-05-24 10:15:00,54.19,54.34,54.19,54.34,9648.0,51.215,51.3568,51.215,51.3568,9648.0
2021-05-24 10:20:00,54.32,54.39,54.29,54.33,13589.0,51.3379,51.4041,51.3096,51.3474,13589.0
2021-05-24 10:25:00,54.33,54.33,54.2,54.25,2760.0,51.3474,51.3474,51.2245,51.2717,2760.0
2021-05-24 10:30:00,54.26,54.33,54.26,54.27,6583.0,51.2812,51.3474,51.2812,51.2906,6583.0
2021-05-24 10:35:00,54.27,54.27,54.13,54.16,4212.0,51.2906,51.2906,51.1583,51.1867,4212.0
2021-05-24 10:40:00,54.19,54.29,54.17,54.29,4579.0,51.215,51.3096,51.1961,51.3096,4579.0
2021-05-24 10:45:00,54.31,54.41,54.29,54.34,15952.0,51.3285,51.423,51.3096,51.3568,15952.0
2021-05-24 10:50:00,54.34,54.38,54.32,54.32,6284.0,51.3568,51.3946,51.3379,51.3379,6284.0
2021-05-24 10:55:00,54.35,54.48,54.35,54.47,9705.0,51.3663,51.4891,51.3663,51.4797,9705.0
2021-05-24 11:00:00,54.46,54.46,54.43,54.44,4725.0,51.4702,51.4702,51.4419,51.4513,4725.0
2021-05-24 11:05:00,54.45,54.51,54.45,54.48,13103.0,51.4608,51.5175,51.4608,51.4891,13103.0
2021-05-24 11:10:00,54.47,54.47,54.4,54.41,4482.0,51.4797,51.4797,51.4135,51.423,4482.0
2021-05-24 11:15:00,54.4,54.44,54.38,54.39,5565.0,51.4135,51.4513,51.3946,51.4041,5565.0
2021-05-24 11:20:00,54.39,54.43,54.38,54.42,3669.0,51.4041,51.4419,51.3946,51.4324,3669.0
2021-05-24 11:25:00,54.42,54.43,54.37,54.37,4387.0,51.4324,51.4419,51.3852,51.3852,4387.0
2021-05-24 11:30:00,54.35,54.35,54.29,54.3,3295.0,51.3663,51.3663,51.3096,51.319,3295.0
2021-05-24 11:35:00,54.32,54.33,54.22,54.25,9949.0,51.3379,51.3474,51.2434,51.2717,9949.0
2021-05-24 11:40:00,54.25,54.26,54.23,54.24,3436.0,51.2717,51.2812,51.2528,51.2623,3436.0
2021-05-24 11:45:00,54.25,54.26,54.22,54.22,4534.0,51.2717,51.2812,51.2434,51.2434,4534.0
2021-05-24 11:50:00,54.22,54.28,54.22,54.26,7022.0,51.2434,51.3001,51.2434,51.2812,7022.0
2021-05-24 11:55:00,54.25,54.29,54.24,54.29,4706.0,51.2717,51.3096,51.2623,51.3096,4706.0
2021-05-24 12:00:00,54.28,54.31,54.25,54.25,8399.0,51.3001,51.3285,51.2717,51.2717,8399.0
2021-05-24 12:05:00,54.26,54.28,54.18,54.18,8611.0,51.2812,51.3001,51.2056,51.2056,8611.0
2021-05-24 12:10:00,54.18,54.2,54.17,54.19,1364.0,51.2056,51.2245,51.1961,51.215,1364.0
2021-05-24 12:15:00,54.18,54.19,54.16,54.19,1579.0,51.2056,51.215,51.1867,51.215,1579.0
2021-05-24 12:20:00,54.19,54.2,54.14,54.14,3794.0,51.215,51.2245,51.1678,51.1678,3794.0
2021-05-24 12:25:00,54.16,54.16,54.1,54.13,6737.0,51.1867,51.1867,51.13,51.1583,6737.0
2021-05-24 12:30:00,54.12,54.13,54.06,54.07,3772.0,51.1489,51.1583,51.0922,51.1016,3772.0
2021-05-24 12:35:00,54.07,54.1,54.07,54.1,2611.0,51.1016,51.13,51.1016,51.13,2611.0
2021-05-24 12:40:00,54.09,54.13,54.08,54.13,2877.0,51.1205,51.1583,51.1111,51.1583,2877.0
2021-05-24 12:45:00,54.17,54.23,54.15,54.23,7537.0,51.1961,51.2528,51.1772,51.2528,7537.0
2021-05-24 12:50:00,54.24,54.24,54.19,54.2,3973.0,51.2623,51.2623,51.215,51.2245,3973.0
2021-05-24 12:55:00,54.2,54.21,54.18,54.19,4762.0,51.2245,51.2339,51.2056,51.215,4762.0
2021-05-24 13:00:00,54.2,54.22,54.18,54.18,1900.0,51.2245,51.2434,51.2056,51.2056,1900.0
2021-05-24 13:05:00,54.19,54.23,54.19,54.22,1952.0,51.215,51.2528,51.215,51.2434,1952.0
2021-05-24 13:10:00,54.23,54.26,54.2,54.26,2203.0,51.2528,51.2812,51.2245,51.2812,2203.0
2021-05-24 13:15:00,54.26,54.28,54.24,54.28,4903.0,51.2812,51.3001,51.2623,51.3001,4903.0
2021-05-24 13:20:00,54.27,54.32,54.27,54.29,8942.0,51.2906,51.3379,51.2906,51.3096,8942.0
2021-05-24 13:25:00,54.28,54.28,54.23,54.27,4470.0,51.3001,51.3001,51.2528,51.2906,4470.0
2021-05-24 13:30:00,54.26,54.29,54.22,54.27,4442.0,51.2812,51.3096,51.2434,51.2906,4442.0
2021-05-24 13:35:00,54.26,54.26,54.22,54.24,4511.0,51.2812,51.2812,51.2434,51.2623,4511.0
2021-05-24 13:40:00,54.24,54.35,54.24,54.32,3615.0,51.2623,51.3663,51.2623,51.3379,3615.0
2021-05-24 13:45:00,54.34,54.35,54.3,54.32,2426.0,51.3568,51.3663,51.319,51.3379,2426.0
2021-05-24 13:50:00,54.32,54.33,54.3,54.32,2460.0,51.3379,51.3474,51.319,51.3379,2460.0
2021-05-24 13:55:00,54.32,54.34,54.3,54.32,3990.0,51.3379,51.3568,51.319,51.3379,3990.0
2021-05-24 14:00:00,54.32,54.32,54.29,54.31,3219.0,51.3379,51.3379,51.3096,51.3285,3219.0
2021-05-24 14:05:00,54.31,54.36,54.31,54.35,4853.0,51.3285,51.3757,51.3285,51.3663,4853.0
2021-05-24 14:10:00,54.33,54.38,54.33,54.37,2221.0,51.3474,51.3946,51.3474,51.3852,2221.0
2021-05-24 14:15:00,54.36,54.36,54.33,54.36,3342.0,51.3757,51.3757,51.3474,51.3757,3342.0
2021-05-24 14:20:00,54.37,54.37,54.35,54.35,2797.0,51.3852,51.3852,51.3663,51.3663,2797.0
2021-05-24 14:25:00,54.37,54.38,54.33,54.33,4725.0,51.3852,51.3946,51.3474,51.3474,4725.0
2021-05-24 14:30:00,54.32,54.32,54.27,54.27,3686.0,51.3379,51.3379,51.2906,51.2906,3686.0
2021-05-24 14:35:00,54.27,54.32,54.27,54.31,3917.0,51.2906,51.3379,51.2906,51.3285,3917.0
2021-05-24 14:40:00,54.3,54.33,54.29,54.33,2479.0,51.319,51.3474,51.3096,51.3474,2479.0
2021-05-24 14:45:00,54.33,54.34,54.31,54.31,2450.0,51.3474,51.3568,51.3285,51.3285,2450.0
2021-05-24 14:50:00,54.32,54.32,54.27,54.29,9218.0,51.3379,51.3379,51.2906,51.3096,9218.0
2021-05-24 14:55:00,54.28,54.32,54.27,54.32,2145.0,51.3001,51.3379,51.2906,51.3379,2145.0
2021-05-24 15:00:00,54.32,54.32,54.29,54.29,3396.0,51.3379,51.3379,51.3096,51.3096,3396.0
2021-05-24 15:05:00,54.29,54.29,54.24,54.24,3255.0,51.3096,51.3096,51.2623,51.2623,3255.0
2021-05-24 15:10:00,54.24,54.26,54.24,54.25,5574.0,51.2623,51.2812,51.2623,51.2717,5574.0
2021-05-24 15:15:00,54.26,54.3,54.26,54.26,6579.0,51.2812,51.319,51.2812,51.2812,6579.0
2021-05-24 15:20:00,54.26,54.29,54.24,54.24,5589.0,51.2812,51.3096,51.2623,51.2623,5589.0
2021-05-24 15:25:00,54.25,54.26,54.2,54.21,9589.0,51.2717,51.2812,51.2245,51.2339,9589.0
2021-05-24 15:30:00,54.22,54.24,54.2,54.21,8906.0,51.2434,51.2623,51.2245,51.2339,8906.0
2021-05-24 15:35:00,54.2,54.26,54.2,54.26,3788.0,51.2245,51.2812,51.2245,51.2812,3788.0
2021-05-24 15:40:00,54.25,54.27,54.25,54.26,15403.0,51.2717,51.2906,51.2717,51.2812,15403.0
2021-05-24 15:45:00,54.27,54.32,54.27,54.3,25668.0,51.2906,51.3379,51.2906,51.319,25668.0
2021-05-24 15:50:00,54.29,54.3,54.26,54.29,33481.0,51.3096,51.319,51.2812,51.3096,33481.0
2021-05-24 15:55:00,54.29,54.37,54.29,54.33,54248.0,51.3096,51.3852,51.3096,51.3474,54248.0
2021-05-25 09:30:00,54.16,54.26,53.67,53.71,76718.0,51.1867,51.2812,50.7236,50.7614,76718.0
2021-05-25 09:35:00,53.72,53.74,53.38,53.45,74677.0,50.7708,50.7897,50.4495,50.5157,74677.0
2021-05-25 09:40:00,53.44,53.63,53.44,53.6,37601.0,50.5062,50.6858,50.5062,50.6574,37601.0
2021-05-25 09:45:00,53.62,53.82,53.56,53.72,32954.0,50.6763,50.8654,50.6196,50.7708,32954.0
2021-05-25 09:50:00,53.72,53.72,53.47,53.6,24329.0,50.7708,50.7708,50.5346,50.6574,24329.0
2021-05-25 09:55:00,53.69,53.69,53.41,53.47,13168.0,50.7425,50.7425,50.4779,50.5346,13168.0
2021-05-25 10:00:00,53.46,54.1,53.43,54.09,57597.0,50.5251,51.13,50.4968,51.1205,57597.0
2021-05-25 10:05:00,54.09,54.33,54.04,54.05,33169.0,51.1205,51.3474,51.0733,51.0827,33169.0
2021-05-25 10:10:00,54.05,54.31,54.05,54.3,15018.0,51.0827,51.3285,51.0827,51.319,15018.0
2021-05-25 10:15:00,54.29,54.56,54.25,54.25,32073.0,51.3096,51.5647,51.2717,51.2717,32073.0
2021-05-25 10:20:00,54.33,54.37,54.25,54.33,7092.0,51.3474,51.3852,51.2717,51.3474,7092.0
2021-05-25 10:25:00,54.34,54.4,54.32,54.33,8758.0,51.3568,51.4135,51.3379,51.3474,8758.0
2021-05-25 10:30:00,54.35,54.44,54.24,54.27,16618.0,51.3663,51.4513,51.2623,51.2906,16618.0
2021-05-25 10:35:00,54.27,54.37,54.24,54.25,23502.0,51.2906,51.3852,51.2623,51.2717,23502.0
2021-05-25 10:40:00,54.27,54.37,54.25,54.34,4172.0,51.2906,51.3852,51.2717,51.3568,4172.0
2021-05-25 10:45:00,54.35,54.4,54.28,54.4,4018.0,51.3663,51.4135,51.3001,51.4135,4018.0
2021-05-25 10:50:00,54.37,54.37,54.12,54.16,6150.0,51.3852,51.3852,51.1489,51.1867,6150.0
2021-05-25 10:55:00,54.16,54.26,54.16,54.18,3538.0,51.1867,51.2812,51.1867,51.2056,3538.0
2021-05-25 11:00:00,54.18,54.41,54.18,54.38,18406.0,51.2056,51.423,51.2056,51.3946,18406.0
2021-05-25 11:05:00,54.36,54.37,54.21,54.24,7551.0,51.3757,51.3852,51.2339,51.2623,7551.0
2021-05-25 11:10:00,54.25,54.25,54.19,54.25,1449.0,51.2717,51.2717,51.215,51.2717,1449.0
2021-05-25 11:15:00,54.25,54.26,54.11,54.11,4372.0,51.2717,51.2812,51.1394,51.1394,4372.0
2021-05-25 11:20:00,54.07,54.19,54.03,54.19,4687.0,51.1016,51.215,51.0638,51.215,4687.0
2021-05-25 11:25:00,54.2,54.21,54.08,54.1,5879.0,51.2245,51.2339,51.1111,51.13,5879.0
2021-05-25 11:30:00,54.13,54.18,53.98,54.0,4330.0,51.1583,51.2056,51.0166,51.0355,4330.0
2021-05-25 11:35:00,54.02,54.21,54.01,54.16,5550.0,51.0544,51.2339,51.0449,51.1867,5550.0
2021-05-25 11:40:00,54.15,54.19,54.13,54.13,3915.0,51.1772,51.215,51.1583,51.1583,3915.0
2021-05-25 11:45:00,54.15,54.19,54.13,54.16,3316.0,51.1772,51.215,51.1583,51.1867,3316.0
2021-05-25 11:50:00,54.16,54.16,54.1,54.1,1600.0,51.1867,51.1867,51.13,51.13,1600.0
2021-05-25 11:55:00,54.11,54.2,54.11,54.2,2115.0,51.1394,51.2245,51.1394,51.2245,2115.0
2021-05-25 12:00:00,54.21,54.24,54.14,54.18,2275.0,51.2339,51.2623,51.1678,51.2056,2275.0
2021-05-25 12:05:00,54.21,54.25,54.16,54.21,3898.0,51.2339,51.2717,51.1867,51.2339,3898.0
2021-05-25 12:10:00,54.22,54.25,54.17,54.2,2580.0,51.2434,51.2717,51.1961,51.2245,2580.0
2021-05-25 12:15:00,54.2,54.23,54.18,54.21,1769.0,51.2245,51.2528,51.2056,51.2339,1769.0
2021-05-25 12:20:00,54.19,54.2,54.13,54.14,4000.0,51.215,51.2245,51.1583,51.1678,4000.0
2021-05-25 12:25:00,54.15,54.22,54.15,54.21,2777.0,51.1772,51.2434,51.1772,51.2339,2777.0
2021-05-25 12:30:00,54.25,54.39,54.25,54.35,9013.0,51.2717,51.4041,51.2717,51.3663,9013.0
2021-05-25 12:35:00,54.32,54.32,54.28,54.32,1300.0,51.3379,51.3379,51.3001,51.3379,1300.0
2021-05-25 12:40:00,54.32,54.32,54.27,54.32,1245.0,51.3379,51.3379,51.2906,51.3379,1245.0
2021-05-25 12:45:00,54.32,54.39,54.31,54.36,900.0,51.3379,51.4041,51.3285,51.3757,900.0
2021-05-25 12:50:00,54.35,54.44,54.35,54.43,2536.0,51.3663,51.4513,51.3663,51.4419,2536.0
2021-05-25 12:55:00,54.44,54.74,54.43,54.72,41595.0,51.4513,51.7348,51.4419,51.7159,41595.0
2021-05-25 13:00:00,54.71,54.75,54.66,54.67,18242.0,51.7065,51.7443,51.6592,51.6687,18242.0
2021-05-25 13:05:00,54.68,54.76,54.67,54.67,10751.0,51.6781,51.7537,51.6687,51.6687,10751.0
2021-05-25 13:10:00,54.67,54.7,54.62,54.62,11139.0,51.6687,51.697,51.6214,51.6214,11139.0
2021-05-25 13:15:00,54.6,54.61,54.54,54.57,8010.0,51.6025,51.612,51.5458,51.5742,8010.0
2021-05-25 13:20:00,54.59,54.59,54.55,54.56,7711.0,51.5931,51.5931,51.5553,51.5647,7711.0
2021-05-25 13:25:00,54.56,54.59,54.54,54.59,2826.0,51.5647,51.5931,51.5458,51.5931,2826.0
2021-05-25 13:30:00,54.58,54.68,54.58,54.63,5250.0,51.5836,51.6781,51.5836,51.6309,5250.0
2021-05-25 13:35:00,54.61,54.66,54.56,54.57,6868.0,51.612,51.6592,51.5647,51.5742,6868.0
2021-05-25 13:40:00,54.57,54.7,54.56,54.7,3126.0,51.5742,51.697,51.5647,51.697,3126.0
2021-05-25 13:45:00,54.69,54.72,54.66,54.72,1400.0,51.6876,51.7159,51.6592,51.7159,1400.0
2021-05-25 13:50:00,54.71,54.72,54.68,54.71,3894.0,51.7065,51.7159,51.6781,51.7065,3894.0
2021-05-25 13:55:00,54.72,54.74,54.69,54.69,4174.0,51.7159,51.7348,51.6876,51.6876,4174.0
2021-05-25 14:00:00,54.73,54.75,54.69,54.69,5109.0,51.7254,51.7443,51.6876,51.6876,5109.0
2021-05-25 14:05:00,54.73,54.84,54.73,54.84,10854.0,51.7254,51.8294,51.7254,51.8294,10854.0
2021-05-25 14:10:00,54.83,54.88,54.77,54.78,13890.0,51.8199,51.8672,51.7632,51.7727,13890.0
2021-05-25 14:15:00,54.78,54.78,54.69,54.76,5642.0,51.7727,51.7727,51.6876,51.7537,5642.0
2021-05-25 14:20:00,54.79,54.79,54.72,54.72,2300.0,51.7821,51.7821,51.7159,51.7159,2300.0
2021-05-25 14:25:00,54.71,54.74,54.6,54.61,10852.0,51.7065,51.7348,51.6025,51.612,10852.0
2021-05-25 14:30:00,54.66,54.68,54.56,54.57,14898.0,51.6592,51.6781,51.5647,51.5742,14898.0
2021-05-25 14:35:00,54.58,54.61,54.58,54.6,2354.0,51.5836,51.612,51.5836,51.6025,2354.0
2021-05-25 14:40:00,54.59,54.59,54.53,54.58,3828.0,51.5931,51.5931,51.5364,51.5836,3828.0
2021-05-25 14:45:00,54.58,54.63,54.58,54.62,2214.0,51.5836,51.6309,51.5836,51.6214,2214.0
2021-05-25 14:50:00,54.61,54.61,54.55,54.55,3039.0,51.612,51.612,51.5553,51.5553,3039.0
2021-05-25 14:55:00,54.59,54.64,54.59,54.61,3292.0,51.5931,51.6403,51.5931,51.612,3292.0
2021-05-25 15:00:00,54.58,54.58,54.53,54.54,13018.0,51.5836,51.5836,51.5364,51.5458,13018.0
2021-05-25 15:05:00,54.52,54.57,54.52,54.56,4330.0,51.5269,51.5742,51.5269,51.5647,4330.0
2021-05-25 15:10:00,54.57,54.57,54.54,54.55,2847.0,51.5742,51.5742,51.5458,51.5553,2847.0
2021-05-25 15:15:00,54.55,54.56,54.53,54.55,9765.0,51.5553,51.5647,51.5364,51.5553,9765.0
2021-05-25 15:20:00,54.55,54.62,54.55,54.62,15459.0,51.5553,51.6214,51.5553,51.6214,15459.0
2021-05-25 15:25:00,54.63,54.73,54.6,54.61,17936.0,51.6309,51.7254,51.6025,51.612,17936.0
2021-05-25 15:30:00,54.61,54.65,54.57,54.63,12111.0,51.612,51.6498,51.5742,51.6309,12111.0
2021-05-25 15:35:00,54.64,54.64,54.57,54.58,10529.0,51.6403,51.6403,51.5742,51.5836,10529.0
2021-05-25 15:40:00,54.57,54.64,54.57,54.61,9680.0,51.5742,51.6403,51.5742,51.612,9680.0
2021-05-25 15:45:00,54.62,54.63,54.59,54.59,13876.0,51.6214,51.6309,51.5931,51.5931,13876.0
2021-05-25 15:50:00,54.59,54.63,54.51,54.52,24715.0,51.5931,51.6309,51.5175,51.5269,24715.0
2021-05-25 15:55:00,54.52,54.53,54.42,54.47,119967.0,51.5269,51.5364,51.4324,51.4797,119967.0
2021-05-26 09:30:00,54.62,55.17,54.51,55.13,121962.0,51.6214,52.1412,51.5175,52.1034,121962.0
2021-05-26 09:35:00,55.1,55.25,54.64,54.92,84862.0,52.0751,52.2168,51.6403,51.905,84862.0
2021-05-26 09:40:00,54.88,54.92,54.67,54.82,57637.0,51.8672,51.905,51.6687,51.8105,57637.0
2021-05-26 09:45:00,54.85,55.05,54.81,55.04,22762.0,51.8388,52.0278,51.801,52.0184,22762.0
2021-05-26 09:50:00,55.03,55.03,54.73,54.76,24911.0,52.0089,52.0089,51.7254,51.7537,24911.0
2021-05-26 09:55:00,54.79,54.84,54.41,54.42,31006.0,51.7821,51.8294,51.423,51.4324,31006.0
2021-05-26 10:00:00,54.42,54.6,54.38,54.55,18949.0,51.4324,51.6025,51.3946,51.5553,18949.0
2021-05-26 10:05:00,54.56,54.68,54.49,54.66,29445.0,51.5647,51.6781,51.4986,51.6592,29445.0
2021-05-26 10:10:00,54.67,54.78,54.64,54.67,16583.0,51.6687,51.7727,51.6403,51.6687,16583.0
2021-05-26 10:15:00,54.72,54.87,54.69,54.87,9259.0,51.7159,51.8577,51.6876,51.8577,9259.0
2021-05-26 10:20:00,54.88,54.91,54.79,54.91,12033.0,51.8672,51.8955,51.7821,51.8955,12033.0
2021-05-26 10:25:00,54.89,55.06,54.85,55.03,10123.0,51.8766,52.0373,51.8388,52.0089,10123.0
2021-05-26 10:30:00,55.04,55.12,54.94,54.94,8972.0,52.0184,52.094,51.9239,51.9239,8972.0
2021-05-26 10:35:00,54.97,55.03,54.91,54.93,13619.0,51.9522,52.0089,51.8955,51.9144,13619.0
2021-05-26 10:40:00,54.93,54.93,54.83,54.87,8737.0,51.9144,51.9144,51.8199,51.8577,8737.0
2021-05-26 10:45:00,54.87,54.9,54.8,54.8,4245.0,51.8577,51.8861,51.7916,51.7916,4245.0
2021-05-26 10:50:00,54.76,54.83,54.73,54.74,3960.0,51.7537,51.8199,51.7254,51.7348,3960.0
2021-05-26 10:55:00,54.75,54.77,54.52,54.53,19884.0,51.7443,51.7632,51.5269,51.5364,19884.0
2021-05-26 11:00:00,54.52,54.62,54.52,54.62,4649.0,51.5269,51.6214,51.5269,51.6214,4649.0
2021-05-26 11:05:00,54.63,54.63,54.52,54.59,11963.0,51.6309,51.6309,51.5269,51.5931,11963.0
2021-05-26 11:10:00,54.59,54.65,54.57,54.62,8522.0,51.5931,51.6498,51.5742,51.6214,8522.0
2021-05-26 11:15:00,54.63,54.72,54.63,54.69,2174.0,51.6309,51.7159,51.6309,51.6876,2174.0
2021-05-26 11:20:00,54.73,54.73,54.66,54.67,2651.0,51.7254,51.7254,51.6592,51.6687,2651.0
2021-05-26 11:25:00,54.7,54.72,54.65,54.68,3879.0,51.697,51.7159,51.6498,51.6781,3879.0
2021-05-26 11:30:00,54.67,54.67,54.61,54.65,6047.0,51.6687,51.6687,51.612,51.6498,6047.0
2021-05-26 11:35:00,54.68,54.77,54.66,54.77,5092.0,51.6781,51.7632,51.6592,51.7632,5092.0
2021-05-26 11:40:00,54.79,54.83,54.75,54.77,3906.0,51.7821,51.8199,51.7443,51.7632,3906.0
2021-05-26 11:45:00,54.78,54.78,54.68,54.68,3786.0,51.7727,51.7727,51.6781,51.6781,3786.0
2021-05-26 11:50:00,54.66,54.67,54.61,54.65,2857.0,51.6592,51.6687,51.612,51.6498,2857.0
2021-05-26 11:55:00,54.66,54.66,54.62,54.63,2731.0,51.6592,51.6592,51.6214,51.6309,2731.0
2021-05-26 12:00:00,54.64,54.72,54.64,54.71,5607.0,51.6403,51.7159,51.6403,51.7065,5607.0
2021-05-26 12:05:00,54.7,54.7,54.58,54.58,10046.0,51.697,51.697,51.5836,51.5836,10046.0
2021-05-26 12:10:00,54.56,54.59,54.55,54.58,4420.0,51.5647,51.5931,51.5553,51.5836,4420.0
2021-05-26 12:15:00,54.62,54.67,54.6,54.66,2320.0,51.6214,51.6687,51.6025,51.6592,2320.0
2021-05-26 12:20:00,54.66,54.66,54.54,54.54,1682.0,51.6592,51.6592,51.5458,51.5458,1682.0
2021-05-26 12:25:00,54.54,54.66,54.54,54.65,9408.0,51.5458,51.6592,51.5458,51.6498,9408.0
2021-05-26 12:30:00,54.64,54.65,54.59,54.61,3039.0,51.6403,51.6498,51.5931,51.612,3039.0
2021-05-26 12:35:00,54.6,54.67,54.6,54.66,2232.0,51.6025,51.6687,51.6025,51.6592,2232.0
2021-05-26 12:40:00,54.64,54.68,54.64,54.67,700.0,51.6403,51.6781,51.6403,51.6687,700.0
2021-05-26 12:45:00,54.7,54.74,54.7,54.7,4818.0,51.697,51.7348,51.697,51.697,4818.0
2021-05-26 12:50:00,54.7,54.7,54.67,54.68,1200.0,51.697,51.697,51.6687,51.6781,1200.0
2021-05-26 12:55:00,54.66,54.73,54.66,54.67,1844.0,51.6592,51.7254,51.6592,51.6687,1844.0
2021-05-26 13:00:00,54.68,54.72,54.68,54.71,1900.0,51.6781,51.7159,51.6781,51.7065,1900.0
2021-05-26 13:05:00,54.69,54.71,54.61,54.64,2004.0,51.6876,51.7065,51.612,51.6403,2004.0
2021-05-26 13:10:00,54.64,54.65,54.55,54.55,4418.0,51.6403,51.6498,51.5553,51.5553,4418.0
2021-05-26 13:15:00,54.57,54.65,54.57,54.63,17243.0,51.5742,51.6498,51.5742,51.6309,17243.0
2021-05-26 13:20:00,54.56,54.57,54.55,54.56,3600.0,51.5647,51.5742,51.5553,51.5647,3600.0
2021-05-26 13:25:00,54.55,54.6,54.53,54.59,1950.0,51.5553,51.6025,51.5364,51.5931,1950.0
2021-05-26 13:30:00,54.57,54.59,54.54,54.55,5955.0,51.5742,51.5931,51.5458,51.5553,5955.0
2021-05-26 13:35:00,54.54,54.56,54.52,54.52,1300.0,51.5458,51.5647,51.5269,51.5269,1300.0
2021-05-26 13:40:00,54.55,54.55,54.12,54.12,26211.0,51.5553,51.5553,51.1489,51.1489,26211.0
2021-05-26 13:45:00,54.13,54.14,54.02,54.06,24159.0,51.1583,51.1678,51.0544,51.0922,24159.0
2021-05-26 13:50:00,54.06,54.06,53.94,54.03,18677.0,51.0922,51.0922,50.9788,51.0638,18677.0
2021-05-26 13:55:00,54.05,54.2,54.05,54.16,9835.0,51.0827,51.2245,51.0827,51.1867,9835.0
2021-05-26 14:00:00,54.15,54.15,54.09,54.1,6425.0,51.1772,51.1772,51.1205,51.13,6425.0
2021-05-26 14:05:00,54.13,54.22,54.1,54.16,10348.0,51.1583,51.2434,51.13,51.1867,10348.0
2021-05-26 14:10:00,54.18,54.22,54.15,54.16,4821.0,51.2056,51.2434,51.1772,51.1867,4821.0
2021-05-26 14:15:00,54.12,54.16,54.1,54.12,3975.0,51.1489,51.1867,51.13,51.1489,3975.0
2021-05-26 14:20:00,54.12,54.21,54.12,54.18,3526.0,51.1489,51.2339,51.1489,51.2056,3526.0
2021-05-26 14:25:00,54.18,54.19,54.15,54.18,1431.0,51.2056,51.215,51.1772,51.2056,1431.0
2021-05-26 14:30:00,54.2,54.23,54.19,54.2,9147.0,51.2245,51.2528,51.215,51.2245,9147.0
2021-05-26 14:35:00,54.2,54.21,54.12,54.12,3850.0,51.2245,51.2339,51.1489,51.1489,3850.0
2021-05-26 14:40:00,54.14,54.26,54.14,54.19,6314.0,51.1678,51.2812,51.1678,51.215,6314.0
2021-05-26 14:45:00,54.2,54.23,54.2,54.22,2904.0,51.2245,51.2528,51.2245,51.2434,2904.0
2021-05-26 14:50:00,54.21,54.24,54.19,54.23,7619.0,51.2339,51.2623,51.215,51.2528,7619.0
2021-05-26 14:55:00,54.25,54.31,54.18,54.29,8730.0,51.2717,51.3285,51.2056,51.3096,8730.0
2021-05-26 15:00:00,54.27,54.32,54.27,54.32,3506.0,51.2906,51.3379,51.2906,51.3379,3506.0
2021-05-26 15:05:00,54.31,54.34,54.31,54.33,2975.0,51.3285,51.3568,51.3285,51.3474,2975.0
2021-05-26 15:10:00,54.32,54.32,54.28,54.28,26022.0,51.3379,51.3379,51.3001,51.3001,26022.0
2021-05-26 15:15:00,54.26,54.32,54.23,54.28,14626.0,51.2812,51.3379,51.2528,51.3001,14626.0
2021-05-26 15:20:00,54.28,54.29,54.25,54.25,16955.0,51.3001,51.3096,51.2717,51.2717,16955.0
2021-05-26 15:25:00,54.28,54.32,54.27,54.29,3372.0,51.3001,51.3379,51.2906,51.3096,3372.0
2021-05-26 15:30:00,54.29,54.3,54.26,54.27,4013.0,51.3096,51.319,51.2812,51.2906,4013.0
2021-05-26 15:35:00,54.27,54.29,54.22,54.23,4476.0,51.2906,51.3096,51.2434,51.2528,4476.0
2021-05-26 15:40:00,54.23,54.31,54.23,54.25,14134.0,51.2528,51.3285,51.2528,51.2717,14134.0
2021-05-26 15:45:00,54.26,54.34,54.24,54.24,15364.0,51.2812,51.3568,51.2623,51.2623,15364.0
2021-05-26 15:50:00,54.25,54.28,54.15,54.16,33071.0,51.2717,51.3001,51.1772,51.1867,33071.0
2021-05-26 15:55:00,54.17,54.23,54.17,54.22,31518.0,51.1961,51.2528,51.1961,51.2434,31518.0
2021-05-27 09:30:00,54.08,54.08,53.63,53.69,49353.0,51.1111,51.1111,50.6858,50.7425,49353.0
2021-05-27 09:35:00,53.78,54.0,53.75,53.78,17955.0,50.8275,51.0355,50.7992,50.8275,17955.0
2021-05-27 09:40:00,53.78,53.9,53.77,53.79,7432.0,50.8275,50.941,50.8181,50.837,7432.0
2021-05-27 09:45:00,53.78,54.0,53.78,53.86,13451.0,50.8275,51.0355,50.8275,50.9032,13451.0
2021-05-27 09:50:00,53.86,54.06,53.86,53.88,9840.0,50.9032,51.0922,50.9032,50.9221,9840.0
2021-05-27 09:55:00,53.85,54.03,53.83,53.89,9653.0,50.8937,51.0638,50.8748,50.9315,9653.0
2021-05-27 10:00:00,53.82,54.1,53.78,54.0,21673.0,50.8654,51.13,50.8275,51.0355,21673.0
2021-05-27 10:05:00,53.99,54.01,53.88,53.89,5495.0,51.026,51.0449,50.9221,50.9315,5495.0
2021-05-27 10:10:00,53.88,53.97,53.86,53.91,4003.0,50.9221,51.0071,50.9032,50.9504,4003.0
2021-05-27 10:15:00,53.98,54.0,53.93,53.98,4538.0,51.0166,51.0355,50.9693,51.0166,4538.0
2021-05-27 10:20:00,53.98,54.01,53.89,53.95,5440.0,51.0166,51.0449,50.9315,50.9882,5440.0
2021-05-27 10:25:00,53.93,54.14,53.93,54.14,14200.0,50.9693,51.1678,50.9693,51.1678,14200.0
2021-05-27 10:30:00,54.12,54.19,54.03,54.12,9705.0,51.1489,51.215,51.0638,51.1489,9705.0
2021-05-27 10:35:00,54.09,54.09,53.94,54.04,21848.0,51.1205,51.1205,50.9788,51.0733,21848.0
2021-05-27 10:40:00,54.03,54.09,53.92,54.07,8285.0,51.0638,51.1205,50.9599,51.1016,8285.0
2021-05-27 10:45:00,54.06,54.1,54.02,54.06,4318.0,51.0922,51.13,51.0544,51.0922,4318.0
2021-05-27 10:50:00,54.06,54.13,53.98,54.05,6851.0,51.0922,51.1583,51.0166,51.0827,6851.0
2021-05-27 10:55:00,54.05,54.06,53.96,54.04,6202.0,51.0827,51.0922,50.9977,51.0733,6202.0
2021-05-27 11:00:00,54.03,54.13,54.02,54.02,9299.0,51.0638,51.1583,51.0544,51.0544,9299.0
2021-05-27 11:05:00,54.03,54.17,54.02,54.13,23846.0,51.0638,51.1961,51.0544,51.1583,23846.0
2021-05-27 11:10:00,54.12,54.13,53.97,54.02,9590.0,51.1489,51.1583,51.0071,51.0544,9590.0
2021-05-27 11:15:00,54.0,54.04,54.0,54.02,8305.0,51.0355,51.0733,51.0355,51.0544,8305.0
2021-05-27 11:20:00,53.98,53.99,53.91,53.95,11127.0,51.0166,51.026,50.9504,50.9882,11127.0
2021-05-27 11:25:00,53.95,53.97,53.85,53.85,5693.0,50.9882,51.0071,50.8937,50.8937,5693.0
2021-05-27 11:30:00,53.84,53.95,53.83,53.95,9062.0,50.8843,50.9882,50.8748,50.9882,9062.0
2021-05-27 11:35:00,53.91,53.96,53.89,53.94,4379.0,50.9504,50.9977,50.9315,50.9788,4379.0
2021-05-27 11:40:00,53.94,54.0,53.94,54.0,3624.0,50.9788,51.0355,50.9788,51.0355,3624.0
2021-05-27 11:45:00,54.0,54.01,53.97,53.98,1100.0,51.0355,51.0449,51.0071,51.0166,1100.0
2021-05-27 11:50:00,53.98,54.01,53.94,54.01,1300.0,51.0166,51.0449,50.9788,51.0449,1300.0
2021-05-27 11:55:00,54.01,54.05,54.0,54.03,2000.0,51.0449,51.0827,51.0355,51.0638,2000.0
2021-05-27 12:00:00,54.06,54.06,54.0,54.05,1400.0,51.0922,51.0922,51.0355,51.0827,1400.0
2021-05-27 12:05:00,54.04,54.04,53.98,53.98,2600.0,51.0733,51.0733,51.0166,51.0166,2600.0
2021-05-27 12:10:00,53.97,54.02,53.96,54.01,2241.0,51.0071,51.0544,50.9977,51.0449,2241.0
2021-05-27 12:15:00,54.01,54.01,53.95,53.96,1200.0,51.0449,51.0449,50.9882,50.9977,1200.0
2021-05-27 12:20:00,53.96,53.97,53.95,53.96,3418.0,50.9977,51.0071,50.9882,50.9977,3418.0
2021-05-27 12:25:00,53.95,53.95,53.93,53.95,300.0,50.9882,50.9882,50.9693,50.9882,300.0
2021-05-27 12:30:00,53.97,54.0,53.94,53.94,4073.0,51.0071,51.0355,50.9788,50.9788,4073.0
2021-05-27 12:35:00,53.95,53.98,53.93,53.96,1400.0,50.9882,51.0166,50.9693,50.9977,1400.0
2021-05-27 12:40:00,53.97,54.01,53.97,54.01,2006.0,51.0071,51.0449,51.0071,51.0449,2006.0
2021-05-27 12:45:00,54.02,54.04,54.01,54.04,1360.0,51.0544,51.0733,51.0449,51.0733,1360.0
2021-05-27 12:50:00,54.03,54.04,54.0,54.0,3463.0,51.0638,51.0733,51.0355,51.0355,3463.0
2021-05-27 12:55:00,54.01,54.02,53.98,53.99,2206.0,51.0449,51.0544,51.0166,51.026,2206.0
2021-05-27 13:00:00,53.98,54.15,53.98,54.12,5443.0,51.0166,51.1772,51.0166,51.1489,5443.0
2021-05-27 13:05:00,54.12,54.12,54.1,54.11,5576.0,51.1489,51.1489,51.13,51.1394,5576.0
2021-05-27 13:10:00,54.11,54.17,54.1,54.17,2800.0,51.1394,51.1961,51.13,51.1961,2800.0
2021-05-27 13:15:00,54.17,54.22,54.14,54.21,2002.0,51.1961,51.2434,51.1678,51.2339,2002.0
2021-05-27 13:20:00,54.2,54.25,54.18,54.19,8164.0,51.2245,51.2717,51.2056,51.215,8164.0
2021-05-27 13:25:00,54.19,54.24,54.17,54.24,6410.0,51.215,51.2623,51.1961,51.2623,6410.0
2021-05-27 13:30:00,54.23,54.26,54.22,54.25,5400.0,51.2528,51.2812,51.2434,51.2717,5400.0
2021-05-27 13:35:00,54.22,54.27,54.21,54.24,5473.0,51.2434,51.2906,51.2339,51.2623,5473.0
2021-05-27 13:40:00,54.26,54.34,54.25,54.3,1500.0,51.2812,51.3568,51.2717,51.319,1500.0
2021-05-27 13:45:00,54.28,54.28,54.23,54.26,1469.0,51.3001,51.3001,51.2528,51.2812,1469.0
2021-05-27 13:50:00,54.27,54.3,54.24,54.3,1400.0,51.2906,51.319,51.2623,51.319,1400.0
2021-05-27 13:55:00,54.29,54.3,54.26,54.26,1400.0,51.3096,51.319,51.2812,51.2812,1400.0
2021-05-27 14:00:00,54.28,54.29,54.21,54.21,2200.0,51.3001,51.3096,51.2339,51.2339,2200.0
2021-05-27 14:05:00,54.2,54.21,54.14,54.15,2300.0,51.2245,51.2339,51.1678,51.1772,2300.0
2021-05-27 14:10:00,54.14,54.19,54.12,54.18,3546.0,51.1678,51.215,51.1489,51.2056,3546.0
2021-05-27 14:15:00,54.16,54.16,54.12,54.13,900.0,51.1867,51.1867,51.1489,51.1583,900.0
2021-05-27 14:20:00,54.12,54.15,54.11,54.14,1700.0,51.1489,51.1772,51.1394,51.1678,1700.0
2021-05-27 14:25:00,54.14,54.2,54.14,54.19,3534.0,51.1678,51.2245,51.1678,51.215,3534.0
2021-05-27 14:30:00,54.18,54.23,54.16,54.23,7420.0,51.2056,51.2528,51.1867,51.2528,7420.0
2021-05-27 14:35:00,54.24,54.24,54.22,54.23,1835.0,51.2623,51.2623,51.2434,51.2528,1835.0
2021-05-27 14:40:00,54.23,54.24,54.18,54.22,8375.0,51.2528,51.2623,51.2056,51.2434,8375.0
2021-05-27 14:45:00,54.21,54.23,54.2,54.2,2085.0,51.2339,51.2528,51.2245,51.2245,2085.0
2021-05-27 14:50:00,54.2,54.2,54.16,54.17,1600.0,51.2245,51.2245,51.1867,51.1961,1600.0
2021-05-27 14:55:00,54.18,54.2,54.18,54.2,2430.0,51.2056,51.2245,51.2056,51.2245,2430.0
2021-05-27 15:00:00,54.19,54.21,54.18,54.21,5149.0,51.215,51.2339,51.2056,51.2339,5149.0
2021-05-27 15:05:00,54.21,54.21,54.18,54.2,1320.0,51.2339,51.2339,51.2056,51.2245,1320.0
2021-05-27 15:10:00,54.2,54.26,54.2,54.24,5026.0,51.2245,51.2812,51.2245,51.2623,5026.0
2021-05-27 15:15:00,54.23,54.23,54.19,54.21,4644.0,51.2528,51.2528,51.215,51.2339,4644.0
2021-05-27 15:20:00,54.21,54.21,54.15,54.18,12355.0,51.2339,51.2339,51.1772,51.2056,12355.0
2021-05-27 15:25:00,54.17,54.21,54.17,54.18,3076.0,51.1961,51.2339,51.1961,51.2056,3076.0
2021-05-27 15:30:00,54.18,54.23,54.18,54.23,4223.0,51.2056,51.2528,51.2056,51.2528,4223.0
2021-05-27 15:35:00,54.25,54.28,54.22,54.23,10785.0,51.2717,51.3001,51.2434,51.2528,10785.0
2021-05-27 15:40:00,54.23,54.23,54.14,54.14,23226.0,51.2528,51.2528,51.1678,51.1678,23226.0
2021-05-27 15:45:00,54.13,54.18,54.09,54.12,12940.0,51.1583,51.2056,51.1205,51.1489,12940.0
2021-05-27 15:50:00,54.11,54.14,54.1,54.13,9677.0,51.1394,51.1678,51.13,51.1583,9677.0
2021-05-27 15:55:00,54.14,54.22,54.1,54.18,104000.0,51.1678,51.2434,51.13,51.2056,104000.0
2021-05-28 09:30:00,53.85,54.16,53.66,54.09,68160.0,50.8937,51.1867,50.7141,51.1205,68160.0
2021-05-28 09:35:00,54.09,54.26,53.95,54.1,41056.0,51.1205,51.2812,50.9882,51.13,41056.0
2021-05-28 09:40:00,54.14,54.23,53.97,54.03,18993.0,51.1678,51.2528,51.0071,51.0638,18993.0
2021-05-28 09:45:00,54.07,54.14,53.85,53.98,9726.0,51.1016,51.1678,50.8937,51.0166,9726.0
2021-05-28 09:50:00,54.04,54.19,54.01,54.01,6758.0,51.0733,51.215,51.0449,51.0449,6758.0
2021-05-28 09:55:00,54.09,54.19,54.09,54.12,3312.0,51.1205,51.215,51.1205,51.1489,3312.0
2021-05-28 10:00:00,54.14,54.33,54.12,54.31,9871.0,51.1678,51.3474,51.1489,51.3285,9871.0
2021-05-28 10:05:00,54.32,54.38,54.16,54.26,10587.0,51.3379,51.3946,51.1867,51.2812,10587.0
2021-05-28 10:10:00,54.37,54.45,54.33,54.42,3995.0,51.3852,51.4608,51.3474,51.4324,3995.0
2021-05-28 10:15:00,54.43,54.46,54.34,54.39,13415.0,51.4419,51.4702,51.3568,51.4041,13415.0
2021-05-28 10:20:00,54.37,54.48,54.35,54.42,10446.0,51.3852,51.4891,51.3663,51.4324,10446.0
2021-05-28 10:25:00,54.41,54.41,54.29,54.29,6361.0,51.423,51.423,51.3096,51.3096,6361.0
2021-05-28 10:30:00,54.29,54.34,54.24,54.31,6094.0,51.3096,51.3568,51.2623,51.3285,6094.0
2021-05-28 10:35:00,54.29,54.3,54.15,54.15,15010.0,51.3096,51.319,51.1772,51.1772,15010.0
2021-05-28 10:40:00,54.12,54.17,54.08,54.15,8968.0,51.1489,51.1961,51.1111,51.1772,8968.0
2021-05-28 10:45:00,54.16,54.18,53.99,53.99,6922.0,51.1867,51.2056,51.026,51.026,6922.0
2021-05-28 10:50:00,54.0,54.07,54.0,54.06,3254.0,51.0355,51.1016,51.0355,51.0922,3254.0
2021-05-28 10:55:00,54.02,54.13,54.01,54.1,3844.0,51.0544,51.1583,51.0449,51.13,3844.0
2021-05-28 11:00:00,54.1,54.13,54.08,54.11,1700.0,51.13,51.1583,51.1111,51.1394,1700.0
2021-05-28 11:05:00,54.13,54.15,54.07,54.08,1804.0,51.1583,51.1772,51.1016,51.1111,1804.0
2021-05-28 11:10:00,54.11,54.16,54.1,54.15,4859.0,51.1394,51.1867,51.13,51.1772,4859.0
2021-05-28 11:15:00,54.15,54.15,54.07,54.07,3100.0,51.1772,51.1772,51.1016,51.1016,3100.0
2021-05-28 11:20:00,54.06,54.06,54.02,54.03,13924.0,51.0922,51.0922,51.0544,51.0638,13924.0
2021-05-28 11:25:00,54.01,54.06,54.01,54.04,6757.0,51.0449,51.0922,51.0449,51.0733,6757.0
2021-05-28 11:30:00,54.04,54.05,53.98,54.05,13964.0,51.0733,51.0827,51.0166,51.0827,13964.0
2021-05-28 11:35:00,54.09,54.14,54.08,54.1,1915.0,51.1205,51.1678,51.1111,51.13,1915.0
2021-05-28 11:40:00,54.1,54.11,54.07,54.07,4851.0,51.13,51.1394,51.1016,51.1016,4851.0
2021-05-28 11:45:00,54.08,54.09,54.06,54.09,6879.0,51.1111,51.1205,51.0922,51.1205,6879.0
2021-05-28 11:50:00,54.09,54.17,54.09,54.17,22063.0,51.1205,51.1961,51.1205,51.1961,22063.0
2021-05-28 11:55:00,54.16,54.16,54.12,54.12,1164.0,51.1867,51.1867,51.1489,51.1489,1164.0
2021-05-28 12:00:00,54.14,54.24,54.13,54.23,2143.0,51.1678,51.2623,51.1583,51.2528,2143.0
2021-05-28 12:05:00,54.23,54.23,54.18,54.18,1853.0,51.2528,51.2528,51.2056,51.2056,1853.0
2021-05-28 12:10:00,54.19,54.28,54.19,54.27,2351.0,51.215,51.3001,51.215,51.2906,2351.0
2021-05-28 12:15:00,54.25,54.27,54.23,54.23,2738.0,51.2717,51.2906,51.2528,51.2528,2738.0
2021-05-28 12:20:00,54.25,54.25,54.21,54.22,1915.0,51.2717,51.2717,51.2339,51.2434,1915.0
2021-05-28 12:25:00,54.22,54.27,54.22,54.27,2181.0,51.2434,51.2906,51.2434,51.2906,2181.0
2021-05-28 12:30:00,54.27,54.27,54.22,54.22,3078.0,51.2906,51.2906,51.2434,51.2434,3078.0
2021-05-28 12:35:00,54.21,54.26,54.19,54.26,3566.0,51.2339,51.2812,51.215,51.2812,3566.0
2021-05-28 12:40:00,54.26,54.32,54.26,54.31,3589.0,51.2812,51.3379,51.2812,51.3285,3589.0
2021-05-28 12:45:00,54.3,54.33,54.25,54.25,5586.0,51.319,51.3474,51.2717,51.2717,5586.0
2021-05-28 12:50:00,54.26,54.35,54.26,54.31,24970.0,51.2812,51.3663,51.2812,51.3285,24970.0
2021-05-28 12:55:00,54.31,54.38,54.31,54.38,2019.0,51.3285,51.3946,51.3285,51.3946,2019.0
2021-05-28 13:00:00,54.41,54.46,54.41,54.46,5055.0,51.423,51.4702,51.423,51.4702,5055.0
2021-05-28 13:05:00,54.45,54.47,54.43,54.44,6202.0,51.4608,51.4797,51.4419,51.4513,6202.0
2021-05-28 13:10:00,54.43,54.43,54.39,54.4,5991.0,51.4419,51.4419,51.4041,51.4135,5991.0
2021-05-28 13:15:00,54.42,54.42,54.39,54.41,1663.0,51.4324,51.4324,51.4041,51.423,1663.0
2021-05-28 13:20:00,54.41,54.46,54.41,54.42,3568.0,51.423,51.4702,51.423,51.4324,3568.0
2021-05-28 13:25:00,54.43,54.48,54.41,54.47,4320.0,51.4419,51.4891,51.423,51.4797,4320.0
2021-05-28 13:30:00,54.48,54.54,54.45,54.53,7781.0,51.4891,51.5458,51.4608,51.5364,7781.0
2021-05-28 13:35:00,54.53,54.56,54.53,54.54,3582.0,51.5364,51.5647,51.5364,51.5458,3582.0
2021-05-28 13:40:00,54.53,54.62,54.53,54.61,5945.0,51.5364,51.6214,51.5364,51.612,5945.0
2021-05-28 13:45:00,54.6,54.6,54.56,54.57,5745.0,51.6025,51.6025,51.5647,51.5742,5745.0
2021-05-28 13:50:00,54.57,54.57,54.45,54.46,4997.0,51.5742,51.5742,51.4608,51.4702,4997.0
2021-05-28 13:55:00,54.47,54.52,54.43,54.5,9656.0,51.4797,51.5269,51.4419,51.508,9656.0
2021-05-28 14:00:00,54.5,54.5,54.41,54.43,5400.0,51.508,51.508,51.423,51.4419,5400.0
2021-05-28 14:05:00,54.41,54.45,54.4,54.42,3518.0,51.423,51.4608,51.4135,51.4324,3518.0
2021-05-28 14:10:00,54.41,54.43,54.38,54.38,4071.0,51.423,51.4419,51.3946,51.3946,4071.0
2021-05-28 14:15:00,54.37,54.42,54.37,54.42,523.0,51.3852,51.4324,51.3852,51.4324,523.0
2021-05-28 14:20:00,54.42,54.44,54.41,54.44,2372.0,51.4324,51.4513,51.423,51.4513,2372.0
2021-05-28 14:25:00,54.43,54.51,54.43,54.51,2063.0,51.4419,51.5175,51.4419,51.5175,2063.0
2021-05-28 14:30:00,54.5,54.5,54.46,54.46,4126.0,51.508,51.508,51.4702,51.4702,4126.0
2021-05-28 14:35:00,54.45,54.48,54.43,54.47,3607.0,51.4608,51.4891,51.4419,51.4797,3607.0
2021-05-28 14:40:00,54.47,54.51,54.47,54.48,2022.0,51.4797,51.5175,51.4797,51.4891,2022.0
2021-05-28 14:45:00,54.47,54.49,54.44,54.44,3410.0,51.4797,51.4986,51.4513,51.4513,3410.0
2021-05-28 14:50:00,54.45,54.46,54.42,54.42,4907.0,51.4608,51.4702,51.4324,51.4324,4907.0
2021-05-28 14:55:00,54.44,54.47,54.43,54.45,5510.0,51.4513,51.4797,51.4419,51.4608,5510.0
2021-05-28 15:00:00,54.44,54.47,54.41,54.47,3639.0,51.4513,51.4797,51.423,51.4797,3639.0
2021-05-28 15:05:00,54.48,54.5,54.45,54.46,4333.0,51.4891,51.508,51.4608,51.4702,4333.0
2021-05-28 15:10:00,54.45,54.45,54.41,54.41,3688.0,51.4608,51.4608,51.423,51.423,3688.0
2021-05-28 15:15:00,54.41,54.47,54.4,54.46,4011.0,51.423,51.4797,51.4135,51.4702,4011.0
2021-05-28 15:20:00,54.45,54.45,54.42,54.42,7084.0,51.4608,51.4608,51.4324,51.4324,7084.0
2021-05-28 15:25:00,54.41,54.45,54.41,54.45,9364.0,51.423,51.4608,51.423,51.4608,9364.0
2021-05-28 15:30:00,54.46,54.59,54.45,54.59,28873.0,51.4702,51.5931,51.4608,51.5931,28873.0
2021-05-28 15:35:00,54.6,54.63,54.58,54.63,3085.0,51.6025,51.6309,51.5836,51.6309,3085.0
2021-05-28 15:40:00,54.64,54.64,54.59,54.59,13162.0,51.6403,51.6403,51.5931,51.5931,13162.0
2021-05-28 15:45:00,54.6,54.63,54.6,54.63,7094.0,51.6025,51.6309,51.6025,51.6309,7094.0
2021-05-28 15:50:00,54.64,54.67,54.61,54.61,10142.0,51.6403,51.6687,51.612,51.612,10142.0
2021-05-28 15:55:00,54.61,54.74,54.61,54.7,73082.0,51.612,51.7348,51.612,51.697,73082.0
2021-06-01 09:30:00,55.26,55.53,55.22,55.5,85071.0,52.2263,52.4815,52.1885,52.4531,85071.0
2021-06-01 09:35:00,55.48,55.69,55.44,55.64,32712.0,52.4342,52.6327,52.3964,52.5854,32712.0
2021-06-01 09:40:00,55.62,55.79,55.53,55.63,28969.0,52.5665,52.7272,52.4815,52.576,28969.0
2021-06-01 09:45:00,55.6,55.67,55.4,55.41,17415.0,52.5476,52.6138,52.3586,52.3681,17415.0
2021-06-01 09:50:00,55.41,55.53,55.31,55.47,18956.0,52.3681,52.4815,52.2736,52.4248,18956.0
2021-06-01 09:55:00,55.49,55.53,55.36,55.52,17996.0,52.4437,52.4815,52.3208,52.472,17996.0
2021-06-01 10:00:00,55.5,55.74,55.11,55.16,46025.0,52.4531,52.6799,52.0845,52.1318,46025.0
2021-06-01 10:05:00,55.16,55.3,55.07,55.29,11998.0,52.1318,52.2641,52.0467,52.2547,11998.0
2021-06-01 10:10:00,55.3,55.33,55.2,55.2,20176.0,52.2641,52.2925,52.1696,52.1696,20176.0
2021-06-01 10:15:00,55.2,55.27,54.99,55.09,18744.0,52.1696,52.2358,51.9711,52.0656,18744.0
2021-06-01 10:20:00,55.04,55.2,55.02,55.18,7215.0,52.0184,52.1696,51.9995,52.1507,7215.0
2021-06-01 10:25:00,55.16,55.27,55.16,55.26,8911.0,52.1318,52.2358,52.1318,52.2263,8911.0
2021-06-01 10:30:00,55.28,55.29,55.16,55.17,8402.0,52.2452,52.2547,52.1318,52.1412,8402.0
2021-06-01 10:35:00,55.16,55.16,54.94,55.01,10213.0,52.1318,52.1318,51.9239,51.99,10213.0
2021-06-01 10:40:00,55.0,55.08,54.84,54.84,8443.0,51.9806,52.0562,51.8294,51.8294,8443.0
2021-06-01 10:45:00,54.85,54.85,54.71,54.81,17724.0,51.8388,51.8388,51.7065,51.801,17724.0
2021-06-01 10:50:00,54.85,54.9,54.81,54.87,5754.0,51.8388,51.8861,51.801,51.8577,5754.0
2021-06-01 10:55:00,54.87,54.97,54.85,54.95,9017.0,51.8577,51.9522,51.8388,51.9333,9017.0
2021-06-01 11:00:00,54.91,54.93,54.86,54.92,4694.0,51.8955,51.9144,51.8483,51.905,4694.0
2021-06-01 11:05:00,54.93,55.03,54.93,54.99,6493.0,51.9144,52.0089,51.9144,51.9711,6493.0
2021-06-01 11:10:00,55.01,55.1,55.01,55.09,6364.0,51.99,52.0751,51.99,52.0656,6364.0
2021-06-01 11:15:00,55.08,55.1,54.99,55.0,3132.0,52.0562,52.0751,51.9711,51.9806,3132.0
2021-06-01 11:20:00,55.0,55.07,54.99,55.06,3539.0,51.9806,52.0467,51.9711,52.0373,3539.0
2021-06-01 11:25:00,55.07,55.07,55.02,55.06,2739.0,52.0467,52.0467,51.9995,52.0373,2739.0
2021-06-01 11:30:00,55.06,55.07,54.97,55.01,5232.0,52.0373,52.0467,51.9522,51.99,5232.0
2021-06-01 11:35:00,55.0,55.06,55.0,55.03,1007.0,51.9806,52.0373,51.9806,52.0089,1007.0
2021-06-01 11:40:00,55.01,55.01,54.92,54.92,1883.0,51.99,51.99,51.905,51.905,1883.0
2021-06-01 11:45:00,54.88,54.88,54.8,54.82,4220.0,51.8672,51.8672,51.7916,51.8105,4220.0
2021-06-01 11:50:00,54.8,54.87,54.8,54.87,1125.0,51.7916,51.8577,51.7916,51.8577,1125.0
2021-06-01 11:55:00,54.88,54.9,54.86,54.88,2071.0,51.8672,51.8861,51.8483,51.8672,2071.0
2021-06-01 12:00:00,54.87,54.94,54.81,54.94,8596.0,51.8577,51.9239,51.801,51.9239,8596.0
2021-06-01 12:05:00,54.97,55.09,54.97,55.08,5739.0,51.9522,52.0656,51.9522,52.0562,5739.0
2021-06-01 12:10:00,55.09,55.09,55.03,55.05,1600.0,52.0656,52.0656,52.0089,52.0278,1600.0
2021-06-01 12:15:00,55.07,55.12,55.05,55.12,3071.0,52.0467,52.094,52.0278,52.094,3071.0
2021-06-01 12:20:00,55.11,55.17,55.11,55.16,2495.0,52.0845,52.1412,52.0845,52.1318,2495.0
2021-06-01 12:25:00,55.15,55.18,55.12,55.17,3184.0,52.1223,52.1507,52.094,52.1412,3184.0
2021-06-01 12:30:00,55.18,55.22,55.14,55.16,3764.0,52.1507,52.1885,52.1129,52.1318,3764.0
2021-06-01 12:35:00,55.16,55.16,55.12,55.14,1200.0,52.1318,52.1318,52.094,52.1129,1200.0
2021-06-01 12:40:00,55.12,55.16,55.12,55.16,11777.0,52.094,52.1318,52.094,52.1318,11777.0
2021-06-01 12:45:00,55.16,55.19,55.14,55.14,3700.0,52.1318,52.1601,52.1129,52.1129,3700.0
2021-06-01 12:50:00,55.14,55.18,55.13,55.17,1550.0,52.1129,52.1507,52.1034,52.1412,1550.0
2021-06-01 12:55:00,55.16,55.17,55.15,55.17,1128.0,52.1318,52.1412,52.1223,52.1412,1128.0
2021-06-01 13:00:00,55.17,55.18,55.1,55.11,3606.0,52.1412,52.1507,52.0751,52.0845,3606.0
2021-06-01 13:05:00,55.09,55.11,55.07,55.11,4389.0,52.0656,52.0845,52.0467,52.0845,4389.0
2021-06-01 13:10:00,55.11,55.11,55.09,55.11,1200.0,52.0845,52.0845,52.0656,52.0845,1200.0
2021-06-01 13:15:00,55.12,55.15,55.11,55.11,2307.0,52.094,52.1223,52.0845,52.0845,2307.0
2021-06-01 13:20:00,55.1,55.1,55.07,55.09,3709.0,52.0751,52.0751,52.0467,52.0656,3709.0
2021-06-01 13:25:00,55.09,55.09,55.04,55.04,9491.0,52.0656,52.0656,52.0184,52.0184,9491.0
2021-06-01 13:30:00,55.04,55.11,55.04,55.1,3122.0,52.0184,52.0845,52.0184,52.0751,3122.0
2021-06-01 13:35:00,55.09,55.09,55.07,55.09,20534.0,52.0656,52.0656,52.0467,52.0656,20534.0
2021-06-01 13:40:00,55.09,55.09,55.05,55.08,2013.0,52.0656,52.0656,52.0278,52.0562,2013.0
2021-06-01 13:45:00,55.1,55.17,55.1,55.16,2160.0,52.0751,52.1412,52.0751,52.1318,2160.0
2021-06-01 13:50:00,55.16,55.16,55.14,55.15,2600.0,52.1318,52.1318,52.1129,52.1223,2600.0
2021-06-01 13:55:00,55.16,55.18,55.15,55.16,3799.0,52.1318,52.1507,52.1223,52.1318,3799.0
2021-06-01 14:00:00,55.15,55.19,55.11,55.11,2250.0,52.1223,52.1601,52.0845,52.0845,2250.0
2021-06-01 14:05:00,55.11,55.15,55.1,55.14,2200.0,52.0845,52.1223,52.0751,52.1129,2200.0
2021-06-01 14:10:00,55.14,55.15,55.12,55.12,700.0,52.1129,52.1223,52.094,52.094,700.0
2021-06-01 14:15:00,55.12,55.16,55.1,55.15,2633.0,52.094,52.1318,52.0751,52.1223,2633.0
2021-06-01 14:20:00,55.15,55.16,55.11,55.12,2153.0,52.1223,52.1318,52.0845,52.094,2153.0
2021-06-01 14:25:00,55.13,55.13,55.08,55.08,1848.0,52.1034,52.1034,52.0562,52.0562,1848.0
2021-06-01 14:30:00,55.06,55.06,54.96,54.96,4814.0,52.0373,52.0373,51.9428,51.9428,4814.0
2021-06-01 14:35:00,54.94,55.01,54.94,55.01,3600.0,51.9239,51.99,51.9239,51.99,3600.0
2021-06-01 14:40:00,55.0,55.05,54.98,54.98,6647.0,51.9806,52.0278,51.9617,51.9617,6647.0
2021-06-01 14:45:00,54.96,55.04,54.95,55.04,6223.0,51.9428,52.0184,51.9333,52.0184,6223.0
2021-06-01 14:50:00,55.04,55.05,54.97,55.0,12031.0,52.0184,52.0278,51.9522,51.9806,12031.0
2021-06-01 14:55:00,55.0,55.03,54.99,55.03,7271.0,51.9806,52.0089,51.9711,52.0089,7271.0
2021-06-01 15:00:00,55.04,55.07,55.0,55.02,9073.0,52.0184,52.0467,51.9806,51.9995,9073.0
2021-06-01 15:05:00,55.02,55.04,54.99,55.0,15464.0,51.9995,52.0184,51.9711,51.9806,15464.0
2021-06-01 15:10:00,55.0,55.03,54.98,55.01,6266.0,51.9806,52.0089,51.9617,51.99,6266.0
2021-06-01 15:15:00,55.01,55.03,55.0,55.03,10824.0,51.99,52.0089,51.9806,52.0089,10824.0
2021-06-01 15:20:00,55.03,55.05,55.02,55.03,5982.0,52.0089,52.0278,51.9995,52.0089,5982.0
2021-06-01 15:25:00,55.02,55.05,55.01,55.03,11750.0,51.9995,52.0278,51.99,52.0089,11750.0
2021-06-01 15:30:00,55.02,55.03,54.91,54.92,13497.0,51.9995,52.0089,51.8955,51.905,13497.0
2021-06-01 15:35:00,54.91,54.94,54.88,54.92,10721.0,51.8955,51.9239,51.8672,51.905,10721.0
2021-06-01 15:40:00,54.9,54.9,54.88,54.89,8027.0,51.8861,51.8861,51.8672,51.8766,8027.0
2021-06-01 15:45:00,54.9,54.94,54.9,54.94,10938.0,51.8861,51.9239,51.8861,51.9239,10938.0
2021-06-01 15:50:00,54.94,54.94,54.83,54.87,25144.0,51.9239,51.9239,51.8199,51.8577,25144.0
2021-06-01 15:55:00,54.86,54.94,54.84,54.94,52965.0,51.8483,51.9239,51.8294,51.9239,52965.0
2021-06-02 09:30:00,55.25,55.25,54.76,54.97,106408.0,52.2168,52.2168,51.7537,51.9522,106408.0
2021-06-02 09:35:00,54.96,54.99,54.85,54.89,13018.0,51.9428,51.9711,51.8388,51.8766,13018.0
2021-06-02 09:40:00,54.92,55.17,54.92,55.1,9094.0,51.905,52.1412,51.905,52.0751,9094.0
2021-06-02 09:45:00,55.07,55.22,55.07,55.17,6418.0,52.0467,52.1885,52.0467,52.1412,6418.0
2021-06-02 09:50:00,55.19,55.22,55.01,55.07,19960.0,52.1601,52.1885,51.99,52.0467,19960.0
2021-06-02 09:55:00,55.08,55.08,54.94,54.94,9231.0,52.0562,52.0562,51.9239,51.9239,9231.0
2021-06-02 10:00:00,54.93,55.04,54.88,55.02,13274.0,51.9144,52.0184,51.8672,51.9995,13274.0
2021-06-02 10:05:00,55.05,55.21,55.05,55.19,9063.0,52.0278,52.179,52.0278,52.1601,9063.0
2021-06-02 10:10:00,55.17,55.2,55.1,55.13,7025.0,52.1412,52.1696,52.0751,52.1034,7025.0
2021-06-02 10:15:00,55.14,55.17,54.97,54.98,6126.0,52.1129,52.1412,51.9522,51.9617,6126.0
2021-06-02 10:20:00,54.96,55.02,54.87,54.89,3345.0,51.9428,51.9995,51.8577,51.8766,3345.0
2021-06-02 10:25:00,54.9,55.01,54.9,54.94,2160.0,51.8861,51.99,51.8861,51.9239,2160.0
2021-06-02 10:30:00,54.96,55.03,54.96,55.01,19479.0,51.9428,52.0089,51.9428,51.99,19479.0
2021-06-02 10:35:00,55.05,55.08,55.02,55.07,2526.0,52.0278,52.0562,51.9995,52.0467,2526.0
2021-06-02 10:40:00,55.09,55.13,55.05,55.05,7972.0,52.0656,52.1034,52.0278,52.0278,7972.0
2021-06-02 10:45:00,55.09,55.09,54.97,54.98,3644.0,52.0656,52.0656,51.9522,51.9617,3644.0
2021-06-02 10:50:00,54.96,54.99,54.94,54.96,4374.0,51.9428,51.9711,51.9239,51.9428,4374.0
2021-06-02 10:55:00,54.96,54.96,54.79,54.84,6883.0,51.9428,51.9428,51.7821,51.8294,6883.0
2021-06-02 11:00:00,54.86,54.89,54.79,54.8,4121.0,51.8483,51.8766,51.7821,51.7916,4121.0
2021-06-02 11:05:00,54.79,54.86,54.74,54.84,4164.0,51.7821,51.8483,51.7348,51.8294,4164.0
2021-06-02 11:10:00,54.86,54.97,54.86,54.97,2283.0,51.8483,51.9522,51.8483,51.9522,2283.0
2021-06-02 11:15:00,55.0,55.05,55.0,55.02,2384.0,51.9806,52.0278,51.9806,51.9995,2384.0
2021-06-02 11:20:00,55.1,55.13,55.09,55.13,1886.0,52.0751,52.1034,52.0656,52.1034,1886.0
2021-06-02 11:25:00,55.15,55.21,55.13,55.2,6715.0,52.1223,52.179,52.1034,52.1696,6715.0
2021-06-02 11:30:00,55.17,55.18,55.06,55.13,9926.0,52.1412,52.1507,52.0373,52.1034,9926.0
2021-06-02 11:35:00,55.13,55.23,55.13,55.23,3738.0,52.1034,52.1979,52.1034,52.1979,3738.0
2021-06-02 11:40:00,55.22,55.3,55.22,55.26,4632.0,52.1885,52.2641,52.1885,52.2263,4632.0
2021-06-02 11:45:00,55.27,55.31,55.24,55.3,2634.0,52.2358,52.2736,52.2074,52.2641,2634.0
2021-06-02 11:50:00,55.28,55.32,55.26,55.3,2454.0,52.2452,52.283,52.2263,52.2641,2454.0
2021-06-02 11:55:00,55.31,55.34,55.27,55.27,5059.0,52.2736,52.3019,52.2358,52.2358,5059.0
2021-06-02 12:00:00,55.28,55.36,55.27,55.31,6828.0,52.2452,52.3208,52.2358,52.2736,6828.0
2021-06-02 12:05:00,55.32,55.37,55.3,55.37,2498.0,52.283,52.3303,52.2641,52.3303,2498.0
2021-06-02 12:10:00,55.38,55.4,55.34,55.37,3505.0,52.3397,52.3586,52.3019,52.3303,3505.0
2021-06-02 12:15:00,55.39,55.4,55.36,55.4,1606.0,52.3492,52.3586,52.3208,52.3586,1606.0
2021-06-02 12:20:00,55.38,55.42,55.38,55.38,3770.0,52.3397,52.3775,52.3397,52.3397,3770.0
2021-06-02 12:25:00,55.4,55.42,55.4,55.41,1500.0,52.3586,52.3775,52.3586,52.3681,1500.0
2021-06-02 12:30:00,55.4,55.4,55.31,55.34,2100.0,52.3586,52.3586,52.2736,52.3019,2100.0
2021-06-02 12:35:00,55.33,55.33,55.29,55.3,1717.0,52.2925,52.2925,52.2547,52.2641,1717.0
2021-06-02 12:40:00,55.31,55.38,55.31,55.36,1550.0,52.2736,52.3397,52.2736,52.3208,1550.0
2021-06-02 12:45:00,55.36,55.38,55.36,55.36,1044.0,52.3208,52.3397,52.3208,52.3208,1044.0
2021-06-02 12:50:00,55.38,55.39,55.35,55.39,4096.0,52.3397,52.3492,52.3114,52.3492,4096.0
2021-06-02 12:55:00,55.37,55.39,55.37,55.38,1311.0,52.3303,52.3492,52.3303,52.3397,1311.0
2021-06-02 13:00:00,55.38,55.46,55.37,55.46,3209.0,52.3397,52.4153,52.3303,52.4153,3209.0
2021-06-02 13:05:00,55.47,55.52,55.44,55.44,11109.0,52.4248,52.472,52.3964,52.3964,11109.0
2021-06-02 13:10:00,55.44,55.5,55.44,55.46,21488.0,52.3964,52.4531,52.3964,52.4153,21488.0
2021-06-02 13:15:00,55.46,55.46,55.35,55.36,8552.0,52.4153,52.4153,52.3114,52.3208,8552.0
2021-06-02 13:20:00,55.35,55.36,55.3,55.36,17076.0,52.3114,52.3208,52.2641,52.3208,17076.0
2021-06-02 13:25:00,55.35,55.47,55.34,55.45,8397.0,52.3114,52.4248,52.3019,52.4059,8397.0
2021-06-02 13:30:00,55.45,55.45,55.42,55.43,1350.0,52.4059,52.4059,52.3775,52.387,1350.0
2021-06-02 13:35:00,55.43,55.43,55.4,55.4,2434.0,52.387,52.387,52.3586,52.3586,2434.0
2021-06-02 13:40:00,55.41,55.43,55.41,55.42,3635.0,52.3681,52.387,52.3681,52.3775,3635.0
2021-06-02 13:45:00,55.41,55.41,55.34,55.35,2649.0,52.3681,52.3681,52.3019,52.3114,2649.0
2021-06-02 13:50:00,55.36,55.4,55.36,55.37,2144.0,52.3208,52.3586,52.3208,52.3303,2144.0
2021-06-02 13:55:00,55.39,55.39,55.37,55.39,1100.0,52.3492,52.3492,52.3303,52.3492,1100.0
2021-06-02 14:00:00,55.41,55.43,55.37,55.37,4505.0,52.3681,52.387,52.3303,52.3303,4505.0
2021-06-02 14:05:00,55.36,55.36,55.34,55.34,1977.0,52.3208,52.3208,52.3019,52.3019,1977.0
2021-06-02 14:10:00,55.34,55.39,55.32,55.33,2182.0,52.3019,52.3492,52.283,52.2925,2182.0
2021-06-02 14:15:00,55.32,55.4,55.32,55.37,1400.0,52.283,52.3586,52.283,52.3303,1400.0
2021-06-02 14:20:00,55.36,55.36,55.34,55.34,755.0,52.3208,52.3208,52.3019,52.3019,755.0
2021-06-02 14:25:00,55.38,55.38,55.33,55.33,612.0,52.3397,52.3397,52.2925,52.2925,612.0
2021-06-02 14:30:00,55.32,55.34,55.27,55.27,3999.0,52.283,52.3019,52.2358,52.2358,3999.0
2021-06-02 14:35:00,55.27,55.34,55.27,55.34,883.0,52.2358,52.3019,52.2358,52.3019,883.0
2021-06-02 14:40:00,55.33,55.34,55.29,55.29,1700.0,52.2925,52.3019,52.2547,52.2547,1700.0
2021-06-02 14:45:00,55.29,55.31,55.29,55.29,3625.0,52.2547,52.2736,52.2547,52.2547,3625.0
2021-06-02 14:50:00,55.28,55.31,55.28,55.28,1640.0,52.2452,52.2736,52.2452,52.2452,1640.0
2021-06-02 14:55:00,55.28,55.28,55.22,55.22,2999.0,52.2452,52.2452,52.1885,52.1885,2999.0
2021-06-02 15:00:00,55.22,55.24,55.2,55.24,5332.0,52.1885,52.2074,52.1696,52.2074,5332.0
2021-06-02 15:05:00,55.23,55.23,55.2,55.22,2022.0,52.1979,52.1979,52.1696,52.1885,2022.0
2021-06-02 15:10:00,55.21,55.23,55.14,55.2,8115.0,52.179,52.1979,52.1129,52.1696,8115.0
2021-06-02 15:15:00,55.2,55.2,55.16,55.19,4024.0,52.1696,52.1696,52.1318,52.1601,4024.0
2021-06-02 15:20:00,55.18,55.18,55.11,55.13,6361.0,52.1507,52.1507,52.0845,52.1034,6361.0
2021-06-02 15:25:00,55.14,55.16,55.11,55.15,4590.0,52.1129,52.1318,52.0845,52.1223,4590.0
2021-06-02 15:30:00,55.15,55.18,55.12,55.12,4870.0,52.1223,52.1507,52.094,52.094,4870.0
2021-06-02 15:35:00,55.12,55.2,55.12,55.17,9103.0,52.094,52.1696,52.094,52.1412,9103.0
2021-06-02 15:40:00,55.18,55.18,55.12,55.12,7917.0,52.1507,52.1507,52.094,52.094,7917.0
2021-06-02 15:45:00,55.13,55.14,55.11,55.12,7279.0,52.1034,52.1129,52.0845,52.094,7279.0
2021-06-02 15:50:00,55.11,55.19,55.11,55.18,15972.0,52.0845,52.1601,52.0845,52.1507,15972.0
2021-06-02 15:55:00,55.18,55.22,55.11,55.21,45239.0,52.1507,52.1885,52.0845,52.179,45239.0
2021-06-03 09:30:00,53.64,53.64,53.03,53.16,133377.0,50.6952,50.6952,50.1187,50.2416,133377.0
2021-06-03 09:35:00,53.17,53.17,52.78,52.84,83755.0,50.251,50.251,49.8824,49.9392,83755.0
2021-06-03 09:40:00,52.84,53.09,52.81,52.86,48396.0,49.9392,50.1754,49.9108,49.9581,48396.0
2021-06-03 09:45:00,52.85,52.9,52.69,52.77,83691.0,49.9486,49.9959,49.7974,49.873,83691.0
2021-06-03 09:50:00,52.76,53.11,52.73,53.0,46634.0,49.8635,50.1943,49.8352,50.0904,46634.0
2021-06-03 09:55:00,52.97,53.22,52.93,53.11,25140.0,50.062,50.2983,50.0242,50.1943,25140.0
2021-06-03 10:00:00,53.1,53.28,53.02,53.27,32932.0,50.1849,50.355,50.1093,50.3455,32932.0
2021-06-03 10:05:00,53.26,53.38,53.23,53.38,33778.0,50.3361,50.4495,50.3077,50.4495,33778.0
2021-06-03 10:10:00,53.37,53.45,53.35,53.41,20852.0,50.4401,50.5157,50.4212,50.4779,20852.0
2021-06-03 10:15:00,53.37,53.42,53.26,53.41,20109.0,50.4401,50.4873,50.3361,50.4779,20109.0
2021-06-03 10:20:00,53.41,53.43,53.24,53.39,22132.0,50.4779,50.4968,50.3172,50.459,22132.0
2021-06-03 10:25:00,53.39,53.4,53.14,53.23,29295.0,50.459,50.4684,50.2227,50.3077,29295.0
2021-06-03 10:30:00,53.22,53.32,53.2,53.29,16731.0,50.2983,50.3928,50.2794,50.3644,16731.0
2021-06-03 10:35:00,53.31,53.4,53.31,53.37,9459.0,50.3834,50.4684,50.3834,50.4401,9459.0
2021-06-03 10:40:00,53.34,53.34,53.27,53.32,8180.0,50.4117,50.4117,50.3455,50.3928,8180.0
2021-06-03 10:45:00,53.28,53.3,53.24,53.29,21739.0,50.355,50.3739,50.3172,50.3644,21739.0
2021-06-03 10:50:00,53.28,53.28,53.11,53.12,21117.0,50.355,50.355,50.1943,50.2038,21117.0
2021-06-03 10:55:00,53.13,53.18,53.09,53.18,12838.0,50.2132,50.2605,50.1754,50.2605,12838.0
2021-06-03 11:00:00,53.18,53.18,52.89,53.08,115675.0,50.2605,50.2605,49.9864,50.166,115675.0
2021-06-03 11:05:00,53.08,53.16,53.03,53.13,18822.0,50.166,50.2416,50.1187,50.2132,18822.0
2021-06-03 11:10:00,53.13,53.13,52.95,52.95,10452.0,50.2132,50.2132,50.0431,50.0431,10452.0
2021-06-03 11:15:00,52.97,52.98,52.89,52.92,10061.0,50.062,50.0715,49.9864,50.0148,10061.0
2021-06-03 11:20:00,52.93,52.98,52.84,52.84,16355.0,50.0242,50.0715,49.9392,49.9392,16355.0
2021-06-03 11:25:00,52.85,52.88,52.83,52.84,9951.0,49.9486,49.977,49.9297,49.9392,9951.0
2021-06-03 11:30:00,52.86,52.86,52.79,52.8,12751.0,49.9581,49.9581,49.8919,49.9013,12751.0
2021-06-03 11:35:00,52.81,52.85,52.79,52.79,8706.0,49.9108,49.9486,49.8919,49.8919,8706.0
2021-06-03 11:40:00,52.8,52.88,52.8,52.85,9721.0,49.9013,49.977,49.9013,49.9486,9721.0
2021-06-03 11:45:00,52.86,52.91,52.85,52.9,5386.0,49.9581,50.0053,49.9486,49.9959,5386.0
2021-06-03 11:50:00,52.87,52.88,52.85,52.86,5034.0,49.9675,49.977,49.9486,49.9581,5034.0
2021-06-03 11:55:00,52.86,52.9,52.85,52.88,3487.0,49.9581,49.9959,49.9486,49.977,3487.0
2021-06-03 12:00:00,52.88,53.01,52.88,52.99,6303.0,49.977,50.0998,49.977,50.0809,6303.0
2021-06-03 12:05:00,52.99,53.08,52.98,53.05,6139.0,50.0809,50.166,50.0715,50.1376,6139.0
2021-06-03 12:10:00,53.02,53.09,52.99,53.05,7539.0,50.1093,50.1754,50.0809,50.1376,7539.0
2021-06-03 12:15:00,53.02,53.02,52.98,52.98,5285.0,50.1093,50.1093,50.0715,50.0715,5285.0
2021-06-03 12:20:00,52.98,52.98,52.91,52.91,4724.0,50.0715,50.0715,50.0053,50.0053,4724.0
2021-06-03 12:25:00,52.91,52.98,52.91,52.97,6303.0,50.0053,50.0715,50.0053,50.062,6303.0
2021-06-03 12:30:00,52.97,52.99,52.97,52.97,15388.0,50.062,50.0809,50.062,50.062,15388.0
2021-06-03 12:35:00,52.97,53.03,52.96,53.02,4650.0,50.062,50.1187,50.0526,50.1093,4650.0
2021-06-03 12:40:00,53.02,53.05,53.0,53.03,10627.0,50.1093,50.1376,50.0904,50.1187,10627.0
2021-06-03 12:45:00,53.02,53.03,53.0,53.03,5610.0,50.1093,50.1187,50.0904,50.1187,5610.0
2021-06-03 12:50:00,53.03,53.06,53.01,53.06,7824.0,50.1187,50.1471,50.0998,50.1471,7824.0
2021-06-03 12:55:00,53.06,53.15,53.04,53.14,12413.0,50.1471,50.2321,50.1282,50.2227,12413.0
2021-06-03 13:00:00,53.13,53.2,53.12,53.2,17095.0,50.2132,50.2794,50.2038,50.2794,17095.0
2021-06-03 13:05:00,53.19,53.19,53.07,53.14,23832.0,50.2699,50.2699,50.1565,50.2227,23832.0
2021-06-03 13:10:00,53.13,53.17,53.13,53.16,8736.0,50.2132,50.251,50.2132,50.2416,8736.0
2021-06-03 13:15:00,53.16,53.16,53.09,53.12,11315.0,50.2416,50.2416,50.1754,50.2038,11315.0
2021-06-03 13:20:00,53.11,53.13,53.1,53.11,6221.0,50.1943,50.2132,50.1849,50.1943,6221.0
2021-06-03 13:25:00,53.11,53.16,53.11,53.14,10160.0,50.1943,50.2416,50.1943,50.2227,10160.0
2021-06-03 13:30:00,53.14,53.16,53.13,53.16,7226.0,50.2227,50.2416,50.2132,50.2416,7226.0
2021-06-03 13:35:00,53.16,53.16,53.12,53.12,2975.0,50.2416,50.2416,50.2038,50.2038,2975.0
2021-06-03 13:40:00,53.1,53.13,53.07,53.07,8425.0,50.1849,50.2132,50.1565,50.1565,8425.0
2021-06-03 13:45:00,53.07,53.1,53.05,53.07,6399.0,50.1565,50.1849,50.1376,50.1565,6399.0
2021-06-03 13:50:00,53.06,53.09,53.05,53.06,7489.0,50.1471,50.1754,50.1376,50.1471,7489.0
2021-06-03 13:55:00,53.05,53.05,53.01,53.05,9025.0,50.1376,50.1376,50.0998,50.1376,9025.0
2021-06-03 14:00:00,53.04,53.04,52.98,52.99,5250.0,50.1282,50.1282,50.0715,50.0809,5250.0
2021-06-03 14:05:00,52.98,53.01,52.98,52.98,6036.0,50.0715,50.0998,50.0715,50.0715,6036.0
2021-06-03 14:10:00,52.99,53.03,52.98,53.01,7769.0,50.0809,50.1187,50.0715,50.0998,7769.0
2021-06-03 14:15:00,53.02,53.04,53.0,53.02,6688.0,50.1093,50.1282,50.0904,50.1093,6688.0
2021-06-03 14:20:00,53.03,53.05,53.02,53.02,2173.0,50.1187,50.1376,50.1093,50.1093,2173.0
2021-06-03 14:25:00,53.03,53.09,53.03,53.07,9224.0,50.1187,50.1754,50.1187,50.1565,9224.0
2021-06-03 14:30:00,53.08,53.22,53.08,53.22,11608.0,50.166,50.2983,50.166,50.2983,11608.0
2021-06-03 14:35:00,53.22,53.22,53.19,53.19,4257.0,50.2983,50.2983,50.2699,50.2699,4257.0
2021-06-03 14:40:00,53.18,53.18,53.1,53.11,4924.0,50.2605,50.2605,50.1849,50.1943,4924.0
2021-06-03 14:45:00,53.12,53.16,53.09,53.12,10627.0,50.2038,50.2416,50.1754,50.2038,10627.0
2021-06-03 14:50:00,53.12,53.13,53.07,53.07,11573.0,50.2038,50.2132,50.1565,50.1565,11573.0
2021-06-03 14:55:00,53.07,53.09,53.04,53.07,7286.0,50.1565,50.1754,50.1282,50.1565,7286.0
2021-06-03 15:00:00,53.06,53.06,53.02,53.04,14486.0,50.1471,50.1471,50.1093,50.1282,14486.0
2021-06-03 15:05:00,53.03,53.03,52.99,53.0,12000.0,50.1187,50.1187,50.0809,50.0904,12000.0
2021-06-03 15:10:00,53.0,53.03,53.0,53.02,10276.0,50.0904,50.1187,50.0904,50.1093,10276.0
2021-06-03 15:15:00,53.02,53.04,53.02,53.02,10899.0,50.1093,50.1282,50.1093,50.1093,10899.0
2021-06-03 15:20:00,53.0,53.05,53.0,53.01,17861.0,50.0904,50.1376,50.0904,50.0998,17861.0
2021-06-03 15:25:00,52.99,52.99,52.96,52.96,13969.0,50.0809,50.0809,50.0526,50.0526,13969.0
2021-06-03 15:30:00,52.97,53.07,52.97,53.04,30191.0,50.062,50.1565,50.062,50.1282,30191.0
2021-06-03 15:35:00,53.04,53.06,53.02,53.04,31156.0,50.1282,50.1471,50.1093,50.1282,31156.0
2021-06-03 15:40:00,53.03,53.03,52.95,52.95,24557.0,50.1187,50.1187,50.0431,50.0431,24557.0
2021-06-03 15:45:00,52.94,52.94,52.85,52.87,52605.0,50.0337,50.0337,49.9486,49.9675,52605.0
2021-06-03 15:50:00,52.87,52.88,52.63,52.66,87939.0,49.9675,49.977,49.7407,49.769,87939.0
2021-06-03 15:55:00,52.66,52.86,52.6,52.77,190158.0,49.769,49.9581,49.7123,49.873,190158.0
2021-06-04 09:30:00,53.36,53.6,53.27,53.55,136363.0,50.4306,50.6574,50.3455,50.6102,136363.0
2021-06-04 09:35:00,53.54,53.66,53.5,53.56,19248.0,50.6007,50.7141,50.5629,50.6196,19248.0
2021-06-04 09:40:00,53.56,53.56,53.32,53.44,36858.0,50.6196,50.6196,50.3928,50.5062,36858.0
2021-06-04 09:45:00,53.48,53.64,53.36,53.44,11742.0,50.544,50.6952,50.4306,50.5062,11742.0
2021-06-04 09:50:00,53.48,53.67,53.46,53.6,14086.0,50.544,50.7236,50.5251,50.6574,14086.0
2021-06-04 09:55:00,53.64,53.74,53.61,53.66,9696.0,50.6952,50.7897,50.6669,50.7141,9696.0
2021-06-04 10:00:00,53.71,53.74,53.58,53.58,11084.0,50.7614,50.7897,50.6385,50.6385,11084.0
2021-06-04 10:05:00,53.58,53.77,53.58,53.73,7695.0,50.6385,50.8181,50.6385,50.7803,7695.0
2021-06-04 10:10:00,53.73,53.73,53.55,53.57,21611.0,50.7803,50.7803,50.6102,50.6291,21611.0
2021-06-04 10:15:00,53.56,53.63,53.45,53.58,6314.0,50.6196,50.6858,50.5157,50.6385,6314.0
2021-06-04 10:20:00,53.59,53.64,53.58,53.64,5897.0,50.648,50.6952,50.6385,50.6952,5897.0
2021-06-04 10:25:00,53.65,53.83,53.65,53.82,16523.0,50.7047,50.8748,50.7047,50.8654,16523.0
2021-06-04 10:30:00,53.83,53.98,53.83,53.89,34224.0,50.8748,51.0166,50.8748,50.9315,34224.0
2021-06-04 10:35:00,53.9,53.96,53.83,53.83,14304.0,50.941,50.9977,50.8748,50.8748,14304.0
2021-06-04 10:40:00,53.82,53.83,53.64,53.65,20051.0,50.8654,50.8748,50.6952,50.7047,20051.0
2021-06-04 10:45:00,53.67,53.69,53.59,53.61,5314.0,50.7236,50.7425,50.648,50.6669,5314.0
2021-06-04 10:50:00,53.58,53.61,53.53,53.59,8231.0,50.6385,50.6669,50.5913,50.648,8231.0
2021-06-04 10:55:00,53.61,53.63,53.54,53.56,2432.0,50.6669,50.6858,50.6007,50.6196,2432.0
2021-06-04 11:00:00,53.57,53.6,53.49,53.49,9608.0,50.6291,50.6574,50.5535,50.5535,9608.0
2021-06-04 11:05:00,53.5,53.61,53.5,53.59,3787.0,50.5629,50.6669,50.5629,50.648,3787.0
2021-06-04 11:10:00,53.6,53.65,53.6,53.61,2388.0,50.6574,50.7047,50.6574,50.6669,2388.0
2021-06-04 11:15:00,53.6,53.65,53.59,53.62,6388.0,50.6574,50.7047,50.648,50.6763,6388.0
2021-06-04 11:20:00,53.62,53.64,53.58,53.63,2910.0,50.6763,50.6952,50.6385,50.6858,2910.0
2021-06-04 11:25:00,53.62,53.64,53.61,53.62,1359.0,50.6763,50.6952,50.6669,50.6763,1359.0
2021-06-04 11:30:00,53.61,53.64,53.56,53.56,3132.0,50.6669,50.6952,50.6196,50.6196,3132.0
2021-06-04 11:35:00,53.56,53.66,53.56,53.63,4686.0,50.6196,50.7141,50.6196,50.6858,4686.0
2021-06-04 11:40:00,53.62,53.67,53.62,53.66,1829.0,50.6763,50.7236,50.6763,50.7141,1829.0
2021-06-04 11:45:00,53.66,53.73,53.66,53.73,1753.0,50.7141,50.7803,50.7141,50.7803,1753.0
2021-06-04 11:50:00,53.74,53.81,53.73,53.77,15550.0,50.7897,50.8559,50.7803,50.8181,15550.0
2021-06-04 11:55:00,53.77,53.87,53.77,53.85,3030.0,50.8181,50.9126,50.8181,50.8937,3030.0
2021-06-04 12:00:00,53.84,53.84,53.73,53.73,4949.0,50.8843,50.8843,50.7803,50.7803,4949.0
2021-06-04 12:05:00,53.72,53.72,53.6,53.6,8285.0,50.7708,50.7708,50.6574,50.6574,8285.0
2021-06-04 12:10:00,53.6,53.66,53.6,53.62,8255.0,50.6574,50.7141,50.6574,50.6763,8255.0
2021-06-04 12:15:00,53.61,53.62,53.57,53.57,5722.0,50.6669,50.6763,50.6291,50.6291,5722.0
2021-06-04 12:20:00,53.58,53.7,53.58,53.7,3356.0,50.6385,50.7519,50.6385,50.7519,3356.0
2021-06-04 12:25:00,53.69,53.71,53.69,53.71,1008.0,50.7425,50.7614,50.7425,50.7614,1008.0
2021-06-04 12:30:00,53.71,53.73,53.62,53.64,4324.0,50.7614,50.7803,50.6763,50.6952,4324.0
2021-06-04 12:35:00,53.67,53.67,53.64,53.65,2167.0,50.7236,50.7236,50.6952,50.7047,2167.0
2021-06-04 12:40:00,53.67,53.67,53.6,53.6,3990.0,50.7236,50.7236,50.6574,50.6574,3990.0
2021-06-04 12:45:00,53.61,53.63,53.59,53.61,7290.0,50.6669,50.6858,50.648,50.6669,7290.0
2021-06-04 12:50:00,53.6,53.63,53.54,53.54,7121.0,50.6574,50.6858,50.6007,50.6007,7121.0
2021-06-04 12:55:00,53.56,53.61,53.56,53.57,2719.0,50.6196,50.6669,50.6196,50.6291,2719.0
2021-06-04 13:00:00,53.6,53.6,53.55,53.55,3835.0,50.6574,50.6574,50.6102,50.6102,3835.0
2021-06-04 13:05:00,53.55,53.56,53.5,53.51,5810.0,50.6102,50.6196,50.5629,50.5724,5810.0
2021-06-04 13:10:00,53.5,53.54,53.5,53.51,4396.0,50.5629,50.6007,50.5629,50.5724,4396.0
2021-06-04 13:15:00,53.51,53.55,53.47,53.55,7426.0,50.5724,50.6102,50.5346,50.6102,7426.0
2021-06-04 13:20:00,53.55,53.61,53.54,53.58,4275.0,50.6102,50.6669,50.6007,50.6385,4275.0
2021-06-04 13:25:00,53.58,53.59,53.55,53.57,2822.0,50.6385,50.648,50.6102,50.6291,2822.0
2021-06-04 13:30:00,53.58,53.58,53.54,53.54,7107.0,50.6385,50.6385,50.6007,50.6007,7107.0
2021-06-04 13:35:00,53.54,53.57,53.5,53.53,4855.0,50.6007,50.6291,50.5629,50.5913,4855.0
2021-06-04 13:40:00,53.54,53.59,53.54,53.59,3508.0,50.6007,50.648,50.6007,50.648,3508.0
2021-06-04 13:45:00,53.59,53.59,53.53,53.53,4264.0,50.648,50.648,50.5913,50.5913,4264.0
2021-06-04 13:50:00,53.54,53.58,53.54,53.57,1037.0,50.6007,50.6385,50.6007,50.6291,1037.0
2021-06-04 13:55:00,53.57,53.6,53.55,53.6,6113.0,50.6291,50.6574,50.6102,50.6574,6113.0
2021-06-04 14:00:00,53.6,53.65,53.6,53.63,3101.0,50.6574,50.7047,50.6574,50.6858,3101.0
2021-06-04 14:05:00,53.63,53.63,53.6,53.6,4364.0,50.6858,50.6858,50.6574,50.6574,4364.0
2021-06-04 14:10:00,53.61,53.62,53.57,53.57,4731.0,50.6669,50.6763,50.6291,50.6291,4731.0
2021-06-04 14:15:00,53.57,53.61,53.55,53.59,3104.0,50.6291,50.6669,50.6102,50.648,3104.0
2021-06-04 14:20:00,53.59,53.64,53.59,53.63,5733.0,50.648,50.6952,50.648,50.6858,5733.0
2021-06-04 14:25:00,53.64,53.64,53.61,53.63,4214.0,50.6952,50.6952,50.6669,50.6858,4214.0
2021-06-04 14:30:00,53.64,53.68,53.63,53.67,5977.0,50.6952,50.733,50.6858,50.7236,5977.0
2021-06-04 14:35:00,53.66,53.7,53.66,53.68,4806.0,50.7141,50.7519,50.7141,50.733,4806.0
2021-06-04 14:40:00,53.67,53.67,53.65,53.66,1331.0,50.7236,50.7236,50.7047,50.7141,1331.0
2021-06-04 14:45:00,53.66,53.7,53.66,53.69,3533.0,50.7141,50.7519,50.7141,50.7425,3533.0
2021-06-04 14:50:00,53.69,53.7,53.66,53.66,5446.0,50.7425,50.7519,50.7141,50.7141,5446.0
2021-06-04 14:55:00,53.65,53.66,53.65,53.66,1459.0,50.7047,50.7141,50.7047,50.7141,1459.0
2021-06-04 15:00:00,53.68,53.72,53.68,53.71,3636.0,50.733,50.7708,50.733,50.7614,3636.0
2021-06-04 15:05:00,53.71,53.74,53.69,53.72,10207.0,50.7614,50.7897,50.7425,50.7708,10207.0
2021-06-04 15:10:00,53.72,53.74,53.69,53.69,6649.0,50.7708,50.7897,50.7425,50.7425,6649.0
2021-06-04 15:15:00,53.69,53.72,53.68,53.72,5266.0,50.7425,50.7708,50.733,50.7708,5266.0
2021-06-04 15:20:00,53.71,53.71,53.67,53.67,6977.0,50.7614,50.7614,50.7236,50.7236,6977.0
2021-06-04 15:25:00,53.68,53.69,53.66,53.66,4520.0,50.733,50.7425,50.7141,50.7141,4520.0
2021-06-04 15:30:00,53.65,53.67,53.63,53.64,14016.0,50.7047,50.7236,50.6858,50.6952,14016.0
2021-06-04 15:35:00,53.65,53.65,53.61,53.63,19949.0,50.7047,50.7047,50.6669,50.6858,19949.0
2021-06-04 15:40:00,53.63,53.66,53.62,53.66,8185.0,50.6858,50.7141,50.6763,50.7141,8185.0
2021-06-04 15:45:00,53.66,53.66,53.6,53.61,30339.0,50.7141,50.7141,50.6574,50.6669,30339.0
2021-06-04 15:50:00,53.62,53.72,53.62,53.69,44368.0,50.6763,50.7708,50.6763,50.7425,44368.0
2021-06-04 15:55:00,53.69,53.69,53.59,53.65,44445.0,50.7425,50.7425,50.648,50.7047,44445.0
2021-06-07 09:30:00,53.38,53.41,52.95,53.31,63814.0,50.4495,50.4779,50.0431,50.3834,63814.0
2021-06-07 09:35:00,53.3,53.43,53.22,53.22,14931.0,50.3739,50.4968,50.2983,50.2983,14931.0
2021-06-07 09:40:00,53.19,53.24,53.1,53.1,9359.0,50.2699,50.3172,50.1849,50.1849,9359.0
2021-06-07 09:45:00,53.1,53.31,53.07,53.12,11911.0,50.1849,50.3834,50.1565,50.2038,11911.0
2021-06-07 09:50:00,53.14,53.27,53.14,53.26,15203.0,50.2227,50.3455,50.2227,50.3361,15203.0
2021-06-07 09:55:00,53.25,53.34,53.18,53.18,11004.0,50.3266,50.4117,50.2605,50.2605,11004.0
2021-06-07 10:00:00,53.18,53.22,53.12,53.2,16284.0,50.2605,50.2983,50.2038,50.2794,16284.0
2021-06-07 10:05:00,53.16,53.32,53.16,53.27,9384.0,50.2416,50.3928,50.2416,50.3455,9384.0
2021-06-07 10:10:00,53.3,53.44,53.29,53.39,5356.0,50.3739,50.5062,50.3644,50.459,5356.0
2021-06-07 10:15:00,53.39,53.43,53.28,53.28,13241.0,50.459,50.4968,50.355,50.355,13241.0
2021-06-07 10:20:00,53.33,53.4,53.32,53.39,5800.0,50.4023,50.4684,50.3928,50.459,5800.0
2021-06-07 10:25:00,53.38,53.51,53.38,53.5,5344.0,50.4495,50.5724,50.4495,50.5629,5344.0
2021-06-07 10:30:00,53.5,53.5,53.4,53.43,5506.0,50.5629,50.5629,50.4684,50.4968,5506.0
2021-06-07 10:35:00,53.43,53.45,53.36,53.36,5220.0,50.4968,50.5157,50.4306,50.4306,5220.0
2021-06-07 10:40:00,53.39,53.57,53.39,53.48,6235.0,50.459,50.6291,50.459,50.544,6235.0
2021-06-07 10:45:00,53.48,53.51,53.41,53.46,4308.0,50.544,50.5724,50.4779,50.5251,4308.0
2021-06-07 10:50:00,53.47,53.56,53.42,53.45,7965.0,50.5346,50.6196,50.4873,50.5157,7965.0
2021-06-07 10:55:00,53.44,53.49,53.4,53.48,13636.0,50.5062,50.5535,50.4684,50.544,13636.0
2021-06-07 11:00:00,53.48,53.5,53.42,53.45,4126.0,50.544,50.5629,50.4873,50.5157,4126.0
2021-06-07 11:05:00,53.48,53.61,53.48,53.6,4761.0,50.544,50.6669,50.544,50.6574,4761.0
2021-06-07 11:10:00,53.59,53.67,53.56,53.67,2717.0,50.648,50.7236,50.6196,50.7236,2717.0
2021-06-07 11:15:00,53.68,53.72,53.63,53.72,9664.0,50.733,50.7708,50.6858,50.7708,9664.0
2021-06-07 11:20:00,53.73,53.76,53.68,53.69,23469.0,50.7803,50.8086,50.733,50.7425,23469.0
2021-06-07 11:25:00,53.69,53.7,53.65,53.66,1302.0,50.7425,50.7519,50.7047,50.7141,1302.0
2021-06-07 11:30:00,53.65,53.66,53.52,53.58,2500.0,50.7047,50.7141,50.5818,50.6385,2500.0
2021-06-07 11:35:00,53.54,53.57,53.51,53.57,4495.0,50.6007,50.6291,50.5724,50.6291,4495.0
2021-06-07 11:40:00,53.58,53.58,53.51,53.51,1300.0,50.6385,50.6385,50.5724,50.5724,1300.0
2021-06-07 11:45:00,53.52,53.57,53.51,53.51,1856.0,50.5818,50.6291,50.5724,50.5724,1856.0
2021-06-07 11:50:00,53.54,53.54,53.49,53.49,1898.0,50.6007,50.6007,50.5535,50.5535,1898.0
2021-06-07 11:55:00,53.51,53.57,53.51,53.54,5667.0,50.5724,50.6291,50.5724,50.6007,5667.0
2021-06-07 12:00:00,53.58,53.6,53.57,53.59,1600.0,50.6385,50.6574,50.6291,50.648,1600.0
2021-06-07 12:05:00,53.59,53.63,53.58,53.62,1300.0,50.648,50.6858,50.6385,50.6763,1300.0
2021-06-07 12:10:00,53.63,53.7,53.62,53.68,2200.0,50.6858,50.7519,50.6763,50.733,2200.0
2021-06-07 12:15:00,53.66,53.66,53.64,53.64,1000.0,50.7141,50.7141,50.6952,50.6952,1000.0
2021-06-07 12:20:00,53.64,53.68,53.64,53.67,1117.0,50.6952,50.733,50.6952,50.7236,1117.0
2021-06-07 12:25:00,53.66,53.7,53.66,53.67,4851.0,50.7141,50.7519,50.7141,50.7236,4851.0
2021-06-07 12:30:00,53.68,53.68,53.63,53.64,5352.0,50.733,50.733,50.6858,50.6952,5352.0
2021-06-07 12:35:00,53.63,53.67,53.62,53.67,1900.0,50.6858,50.7236,50.6763,50.7236,1900.0
2021-06-07 12:40:00,53.68,53.68,53.63,53.64,800.0,50.733,50.733,50.6858,50.6952,800.0
2021-06-07 12:45:00,53.65,53.71,53.65,53.7,2184.0,50.7047,50.7614,50.7047,50.7519,2184.0
2021-06-07 12:50:00,53.68,53.68,53.61,53.61,1300.0,50.733,50.733,50.6669,50.6669,1300.0
2021-06-07 12:55:00,53.62,53.63,53.61,53.61,1100.0,50.6763,50.6858,50.6669,50.6669,1100.0
2021-06-07 13:00:00,53.62,53.64,53.58,53.58,1679.0,50.6763,50.6952,50.6385,50.6385,1679.0
2021-06-07 13:05:00,53.58,53.58,53.52,53.54,3214.0,50.6385,50.6385,50.5818,50.6007,3214.0
2021-06-07 13:10:00,53.56,53.56,53.49,53.5,2245.0,50.6196,50.6196,50.5535,50.5629,2245.0
2021-06-07 13:15:00,53.51,53.53,53.48,53.52,1846.0,50.5724,50.5913,50.544,50.5818,1846.0
2021-06-07 13:20:00,53.5,53.52,53.5,53.5,1551.0,50.5629,50.5818,50.5629,50.5629,1551.0
2021-06-07 13:25:00,53.46,53.5,53.43,53.5,6060.0,50.5251,50.5629,50.4968,50.5629,6060.0
2021-06-07 13:30:00,53.5,53.55,53.5,53.51,3054.0,50.5629,50.6102,50.5629,50.5724,3054.0
2021-06-07 13:35:00,53.52,53.52,53.47,53.47,2600.0,50.5818,50.5818,50.5346,50.5346,2600.0
2021-06-07 13:40:00,53.47,53.48,53.47,53.48,5231.0,50.5346,50.544,50.5346,50.544,5231.0
2021-06-07 13:45:00,53.43,53.45,53.43,53.44,600.0,50.4968,50.5157,50.4968,50.5062,600.0
2021-06-07 13:50:00,53.45,53.5,53.45,53.48,5319.0,50.5157,50.5629,50.5157,50.544,5319.0
2021-06-07 13:55:00,53.48,53.5,53.47,53.47,7387.0,50.544,50.5629,50.5346,50.5346,7387.0
2021-06-07 14:00:00,53.49,53.52,53.49,53.51,883.0,50.5535,50.5818,50.5535,50.5724,883.0
2021-06-07 14:05:00,53.5,53.53,53.5,53.53,700.0,50.5629,50.5913,50.5629,50.5913,700.0
2021-06-07 14:10:00,53.56,53.6,53.56,53.58,1300.0,50.6196,50.6574,50.6196,50.6385,1300.0
2021-06-07 14:15:00,53.59,53.65,53.59,53.65,1721.0,50.648,50.7047,50.648,50.7047,1721.0
2021-06-07 14:20:00,53.65,53.67,53.65,53.67,1199.0,50.7047,50.7236,50.7047,50.7236,1199.0
2021-06-07 14:25:00,53.68,53.75,53.68,53.75,4709.0,50.733,50.7992,50.733,50.7992,4709.0
2021-06-07 14:30:00,53.75,53.77,53.7,53.72,7251.0,50.7992,50.8181,50.7519,50.7708,7251.0
2021-06-07 14:35:00,53.72,53.74,53.71,53.71,958.0,50.7708,50.7897,50.7614,50.7614,958.0
2021-06-07 14:40:00,53.7,53.73,53.7,53.73,1400.0,50.7519,50.7803,50.7519,50.7803,1400.0
2021-06-07 14:45:00,53.74,53.74,53.69,53.69,1400.0,50.7897,50.7897,50.7425,50.7425,1400.0
2021-06-07 14:50:00,53.7,53.73,53.7,53.73,710.0,50.7519,50.7803,50.7519,50.7803,710.0
2021-06-07 14:55:00,53.71,53.72,53.71,53.72,425.0,50.7614,50.7708,50.7614,50.7708,425.0
2021-06-07 15:00:00,53.72,53.75,53.67,53.68,13815.0,50.7708,50.7992,50.7236,50.733,13815.0
2021-06-07 15:05:00,53.69,53.71,53.67,53.69,4593.0,50.7425,50.7614,50.7236,50.7425,4593.0
2021-06-07 15:10:00,53.68,53.71,53.68,53.7,4906.0,50.733,50.7614,50.733,50.7519,4906.0
2021-06-07 15:15:00,53.71,53.74,53.71,53.73,2881.0,50.7614,50.7897,50.7614,50.7803,2881.0
2021-06-07 15:20:00,53.73,53.73,53.69,53.7,6328.0,50.7803,50.7803,50.7425,50.7519,6328.0
2021-06-07 15:25:00,53.7,53.78,53.7,53.77,6743.0,50.7519,50.8275,50.7519,50.8181,6743.0
2021-06-07 15:30:00,53.77,53.81,53.75,53.77,11585.0,50.8181,50.8559,50.7992,50.8181,11585.0
2021-06-07 15:35:00,53.76,53.77,53.71,53.74,8187.0,50.8086,50.8181,50.7614,50.7897,8187.0
2021-06-07 15:40:00,53.73,53.73,53.66,53.66,6004.0,50.7803,50.7803,50.7141,50.7141,6004.0
2021-06-07 15:45:00,53.66,53.69,53.66,53.68,10839.0,50.7141,50.7425,50.7141,50.733,10839.0
2021-06-07 15:50:00,53.68,53.7,53.59,53.61,20587.0,50.733,50.7519,50.648,50.6669,20587.0
2021-06-07 15:55:00,53.6,53.73,53.57,53.65,56082.0,50.6574,50.7803,50.6291,50.7047,56082.0
2021-06-08 09:30:00,53.17,53.31,53.07,53.08,52100.0,50.251,50.3834,50.1565,50.166,52100.0
2021-06-08 09:35:00,53.08,53.22,53.0,53.21,20057.0,50.166,50.2983,50.0904,50.2888,20057.0
2021-06-08 09:40:00,53.16,53.35,53.14,53.24,10845.0,50.2416,50.4212,50.2227,50.3172,10845.0
2021-06-08 09:45:00,53.22,53.35,53.19,53.23,8105.0,50.2983,50.4212,50.2699,50.3077,8105.0
2021-06-08 09:50:00,53.25,53.26,53.04,53.04,8825.0,50.3266,50.3361,50.1282,50.1282,8825.0
2021-06-08 09:55:00,53.03,53.06,52.87,53.06,26540.0,50.1187,50.1471,49.9675,50.1471,26540.0
2021-06-08 10:00:00,53.06,53.4,53.06,53.4,14760.0,50.1471,50.4684,50.1471,50.4684,14760.0
2021-06-08 10:05:00,53.38,53.58,53.35,53.52,11170.0,50.4495,50.6385,50.4212,50.5818,11170.0
2021-06-08 10:10:00,53.55,53.55,53.4,53.4,8381.0,50.6102,50.6102,50.4684,50.4684,8381.0
2021-06-08 10:15:00,53.43,53.46,53.33,53.35,7129.0,50.4968,50.5251,50.4023,50.4212,7129.0
2021-06-08 10:20:00,53.39,53.39,53.23,53.23,6140.0,50.459,50.459,50.3077,50.3077,6140.0
2021-06-08 10:25:00,53.24,53.28,53.24,53.24,4514.0,50.3172,50.355,50.3172,50.3172,4514.0
2021-06-08 10:30:00,53.25,53.32,53.25,53.3,3242.0,50.3266,50.3928,50.3266,50.3739,3242.0
2021-06-08 10:35:00,53.28,53.31,53.25,53.3,4753.0,50.355,50.3834,50.3266,50.3739,4753.0
2021-06-08 10:40:00,53.3,53.45,53.3,53.42,3588.0,50.3739,50.5157,50.3739,50.4873,3588.0
2021-06-08 10:45:00,53.43,53.46,53.39,53.43,1640.0,50.4968,50.5251,50.459,50.4968,1640.0
2021-06-08 10:50:00,53.44,53.51,53.42,53.47,2100.0,50.5062,50.5724,50.4873,50.5346,2100.0
2021-06-08 10:55:00,53.43,53.46,53.36,53.36,3191.0,50.4968,50.5251,50.4306,50.4306,3191.0
2021-06-08 11:00:00,53.34,53.39,53.26,53.26,3167.0,50.4117,50.459,50.3361,50.3361,3167.0
2021-06-08 11:05:00,53.25,53.26,53.2,53.21,5900.0,50.3266,50.3361,50.2794,50.2888,5900.0
2021-06-08 11:10:00,53.2,53.2,53.12,53.13,14564.0,50.2794,50.2794,50.2038,50.2132,14564.0
2021-06-08 11:15:00,53.13,53.14,53.04,53.04,6160.0,50.2132,50.2227,50.1282,50.1282,6160.0
2021-06-08 11:20:00,53.06,53.08,52.98,53.04,13966.0,50.1471,50.166,50.0715,50.1282,13966.0
2021-06-08 11:25:00,53.04,53.05,52.98,53.02,6420.0,50.1282,50.1376,50.0715,50.1093,6420.0
2021-06-08 11:30:00,53.03,53.1,53.01,53.06,6969.0,50.1187,50.1849,50.0998,50.1471,6969.0
2021-06-08 11:35:00,53.06,53.06,52.99,52.99,2800.0,50.1471,50.1471,50.0809,50.0809,2800.0
2021-06-08 11:40:00,52.96,53.0,52.92,53.0,2759.0,50.0526,50.0904,50.0148,50.0904,2759.0
2021-06-08 11:45:00,53.01,53.01,52.98,52.99,1903.0,50.0998,50.0998,50.0715,50.0809,1903.0
2021-06-08 11:50:00,52.98,52.98,52.93,52.97,2838.0,50.0715,50.0715,50.0242,50.062,2838.0
2021-06-08 11:55:00,52.96,52.98,52.92,52.92,3377.0,50.0526,50.0715,50.0148,50.0148,3377.0
2021-06-08 12:00:00,52.93,52.97,52.93,52.94,2800.0,50.0242,50.062,50.0242,50.0337,2800.0
2021-06-08 12:05:00,52.93,53.01,52.93,52.96,3160.0,50.0242,50.0998,50.0242,50.0526,3160.0
2021-06-08 12:10:00,52.96,52.97,52.93,52.95,6120.0,50.0526,50.062,50.0242,50.0431,6120.0
2021-06-08 12:15:00,52.92,52.95,52.92,52.95,4680.0,50.0148,50.0431,50.0148,50.0431,4680.0
2021-06-08 12:20:00,52.96,52.96,52.93,52.93,3191.0,50.0526,50.0526,50.0242,50.0242,3191.0
2021-06-08 12:25:00,52.93,53.12,52.91,53.11,12843.0,50.0242,50.2038,50.0053,50.1943,12843.0
2021-06-08 12:30:00,53.11,53.11,53.05,53.05,2907.0,50.1943,50.1943,50.1376,50.1376,2907.0
2021-06-08 12:35:00,53.02,53.04,52.99,53.02,6156.0,50.1093,50.1282,50.0809,50.1093,6156.0
2021-06-08 12:40:00,53.01,53.04,53.01,53.01,2637.0,50.0998,50.1282,50.0998,50.0998,2637.0
2021-06-08 12:45:00,53.0,53.01,52.97,52.98,2642.0,50.0904,50.0998,50.062,50.0715,2642.0
2021-06-08 12:50:00,52.96,52.99,52.95,52.95,3680.0,50.0526,50.0809,50.0431,50.0431,3680.0
2021-06-08 12:55:00,52.95,52.98,52.94,52.98,4627.0,50.0431,50.0715,50.0337,50.0715,4627.0
2021-06-08 13:00:00,52.96,52.96,52.9,52.94,9270.0,50.0526,50.0526,49.9959,50.0337,9270.0
2021-06-08 13:05:00,52.94,52.94,52.9,52.92,2700.0,50.0337,50.0337,49.9959,50.0148,2700.0
2021-06-08 13:10:00,52.93,52.93,52.89,52.91,5453.0,50.0242,50.0242,49.9864,50.0053,5453.0
2021-06-08 13:15:00,52.89,52.91,52.86,52.86,4814.0,49.9864,50.0053,49.9581,49.9581,4814.0
2021-06-08 13:20:00,52.86,52.9,52.85,52.86,6070.0,49.9581,49.9959,49.9486,49.9581,6070.0
2021-06-08 13:25:00,52.86,52.87,52.77,52.79,7110.0,49.9581,49.9675,49.873,49.8919,7110.0
2021-06-08 13:30:00,52.8,52.87,52.8,52.83,3200.0,49.9013,49.9675,49.9013,49.9297,3200.0
2021-06-08 13:35:00,52.83,52.85,52.82,52.85,1400.0,49.9297,49.9486,49.9203,49.9486,1400.0
2021-06-08 13:40:00,52.83,52.95,52.82,52.92,2533.0,49.9297,50.0431,49.9203,50.0148,2533.0
2021-06-08 13:45:00,52.91,52.97,52.9,52.97,2210.0,50.0053,50.062,49.9959,50.062,2210.0
2021-06-08 13:50:00,52.98,52.98,52.93,52.94,3116.0,50.0715,50.0715,50.0242,50.0337,3116.0
2021-06-08 13:55:00,52.94,52.96,52.93,52.93,3816.0,50.0337,50.0526,50.0242,50.0242,3816.0
2021-06-08 14:00:00,52.93,52.93,52.9,52.91,1905.0,50.0242,50.0242,49.9959,50.0053,1905.0
2021-06-08 14:05:00,52.92,53.0,52.92,53.0,1100.0,50.0148,50.0904,50.0148,50.0904,1100.0
2021-06-08 14:10:00,53.02,53.02,52.96,52.98,3730.0,50.1093,50.1093,50.0526,50.0715,3730.0
2021-06-08 14:15:00,52.98,53.0,52.98,53.0,1300.0,50.0715,50.0904,50.0715,50.0904,1300.0
2021-06-08 14:20:00,52.97,52.97,52.93,52.93,2491.0,50.062,50.062,50.0242,50.0242,2491.0
2021-06-08 14:25:00,52.93,52.96,52.93,52.96,1600.0,50.0242,50.0526,50.0242,50.0526,1600.0
2021-06-08 14:30:00,52.95,52.96,52.94,52.94,716.0,50.0431,50.0526,50.0337,50.0337,716.0
2021-06-08 14:35:00,52.93,52.94,52.92,52.94,2438.0,50.0242,50.0337,50.0148,50.0337,2438.0
2021-06-08 14:40:00,52.95,52.95,52.93,52.95,1700.0,50.0431,50.0431,50.0242,50.0431,1700.0
2021-06-08 14:45:00,52.96,52.98,52.94,52.98,900.0,50.0526,50.0715,50.0337,50.0715,900.0
2021-06-08 14:50:00,52.98,53.01,52.98,52.98,6010.0,50.0715,50.0998,50.0715,50.0715,6010.0
2021-06-08 14:55:00,52.99,53.04,52.99,53.0,4322.0,50.0809,50.1282,50.0809,50.0904,4322.0
2021-06-08 15:00:00,52.97,53.02,52.97,53.02,3672.0,50.062,50.1093,50.062,50.1093,3672.0
2021-06-08 15:05:00,53.01,53.01,52.98,52.98,2537.0,50.0998,50.0998,50.0715,50.0715,2537.0
2021-06-08 15:10:00,52.97,52.97,52.94,52.96,5679.0,50.062,50.062,50.0337,50.0526,5679.0
2021-06-08 15:15:00,52.95,52.95,52.89,52.91,7333.0,50.0431,50.0431,49.9864,50.0053,7333.0
2021-06-08 15:20:00,52.92,52.92,52.88,52.92,9806.0,50.0148,50.0148,49.977,50.0148,9806.0
2021-06-08 15:25:00,52.92,52.92,52.89,52.91,8139.0,50.0148,50.0148,49.9864,50.0053,8139.0
2021-06-08 15:30:00,52.91,52.92,52.9,52.92,8532.0,50.0053,50.0148,49.9959,50.0148,8532.0
2021-06-08 15:35:00,52.93,52.93,52.88,52.89,13098.0,50.0242,50.0242,49.977,49.9864,13098.0
2021-06-08 15:40:00,52.88,52.88,52.85,52.87,11272.0,49.977,49.977,49.9486,49.9675,11272.0
2021-06-08 15:45:00,52.87,52.91,52.87,52.89,22904.0,49.9675,50.0053,49.9675,49.9864,22904.0
2021-06-08 15:50:00,52.89,52.9,52.86,52.86,23712.0,49.9864,49.9959,49.9581,49.9581,23712.0
2021-06-08 15:55:00,52.85,52.9,52.81,52.89,53218.0,49.9486,49.9959,49.9108,49.9864,53218.0
2021-06-09 09:30:00,53.1,53.3,53.05,53.11,99766.0,50.1849,50.3739,50.1376,50.1943,99766.0
2021-06-09 09:35:00,53.07,53.33,53.07,53.28,11542.0,50.1565,50.4023,50.1565,50.355,11542.0
2021-06-09 09:40:00,53.26,53.45,53.25,53.41,16249.0,50.3361,50.5157,50.3266,50.4779,16249.0
2021-06-09 09:45:00,53.36,53.46,53.36,53.38,9552.0,50.4306,50.5251,50.4306,50.4495,9552.0
2021-06-09 09:50:00,53.37,53.52,53.31,53.32,6400.0,50.4401,50.5818,50.3834,50.3928,6400.0
2021-06-09 09:55:00,53.35,53.47,53.33,53.37,3181.0,50.4212,50.5346,50.4023,50.4401,3181.0
2021-06-09 10:00:00,53.41,53.46,53.25,53.39,18535.0,50.4779,50.5251,50.3266,50.459,18535.0
2021-06-09 10:05:00,53.37,53.37,53.13,53.17,3846.0,50.4401,50.4401,50.2132,50.251,3846.0
2021-06-09 10:10:00,53.16,53.26,53.05,53.08,9544.0,50.2416,50.3361,50.1376,50.166,9544.0
2021-06-09 10:15:00,53.07,53.16,53.07,53.08,3381.0,50.1565,50.2416,50.1565,50.166,3381.0
2021-06-09 10:20:00,53.07,53.11,53.04,53.04,3009.0,50.1565,50.1943,50.1282,50.1282,3009.0
2021-06-09 10:25:00,53.04,53.18,53.04,53.08,4555.0,50.1282,50.2605,50.1282,50.166,4555.0
2021-06-09 10:30:00,53.12,53.12,53.02,53.02,3166.0,50.2038,50.2038,50.1093,50.1093,3166.0
2021-06-09 10:35:00,53.02,53.02,52.83,52.91,18593.0,50.1093,50.1093,49.9297,50.0053,18593.0
2021-06-09 10:40:00,52.93,52.94,52.89,52.92,2000.0,50.0242,50.0337,49.9864,50.0148,2000.0
2021-06-09 10:45:00,52.97,52.97,52.88,52.94,3670.0,50.062,50.062,49.977,50.0337,3670.0
2021-06-09 10:50:00,52.94,52.95,52.88,52.94,3160.0,50.0337,50.0431,49.977,50.0337,3160.0
2021-06-09 10:55:00,52.95,52.96,52.92,52.95,6080.0,50.0431,50.0526,50.0148,50.0431,6080.0
2021-06-09 11:00:00,52.95,52.97,52.9,52.9,5000.0,50.0431,50.062,49.9959,49.9959,5000.0
2021-06-09 11:05:00,52.9,52.9,52.84,52.88,15880.0,49.9959,49.9959,49.9392,49.977,15880.0
2021-06-09 11:10:00,52.89,52.91,52.87,52.88,5659.0,49.9864,50.0053,49.9675,49.977,5659.0
2021-06-09 11:15:00,52.89,52.91,52.87,52.87,1670.0,49.9864,50.0053,49.9675,49.9675,1670.0
2021-06-09 11:20:00,52.89,53.01,52.89,52.99,5780.0,49.9864,50.0998,49.9864,50.0809,5780.0
2021-06-09 11:25:00,53.01,53.01,52.98,52.99,1304.0,50.0998,50.0998,50.0715,50.0809,1304.0
2021-06-09 11:30:00,52.99,53.04,52.97,53.04,1700.0,50.0809,50.1282,50.062,50.1282,1700.0
2021-06-09 11:35:00,53.05,53.1,53.02,53.07,2800.0,50.1376,50.1849,50.1093,50.1565,2800.0
2021-06-09 11:40:00,53.08,53.11,53.06,53.1,4893.0,50.166,50.1943,50.1471,50.1849,4893.0
2021-06-09 11:45:00,53.1,53.15,53.1,53.11,4710.0,50.1849,50.2321,50.1849,50.1943,4710.0
2021-06-09 11:50:00,53.1,53.1,53.02,53.02,2750.0,50.1849,50.1849,50.1093,50.1093,2750.0
2021-06-09 11:55:00,53.0,53.03,52.99,53.0,2360.0,50.0904,50.1187,50.0809,50.0904,2360.0
2021-06-09 12:00:00,53.0,53.01,52.97,52.97,3048.0,50.0904,50.0998,50.062,50.062,3048.0
2021-06-09 12:05:00,52.97,53.02,52.96,53.0,2686.0,50.062,50.1093,50.0526,50.0904,2686.0
2021-06-09 12:10:00,52.97,53.02,52.95,52.95,4875.0,50.062,50.1093,50.0431,50.0431,4875.0
2021-06-09 12:15:00,52.95,52.96,52.9,52.9,4210.0,50.0431,50.0526,49.9959,49.9959,4210.0
2021-06-09 12:20:00,52.91,52.94,52.91,52.94,1800.0,50.0053,50.0337,50.0053,50.0337,1800.0
2021-06-09 12:25:00,52.95,52.99,52.95,52.99,1849.0,50.0431,50.0809,50.0431,50.0809,1849.0
2021-06-09 12:30:00,52.98,52.99,52.97,52.97,1400.0,50.0715,50.0809,50.062,50.062,1400.0
2021-06-09 12:35:00,52.96,52.96,52.91,52.93,1785.0,50.0526,50.0526,50.0053,50.0242,1785.0
2021-06-09 12:40:00,52.92,52.96,52.92,52.93,2550.0,50.0148,50.0526,50.0148,50.0242,2550.0
2021-06-09 12:45:00,52.92,52.95,52.92,52.94,500.0,50.0148,50.0431,50.0148,50.0337,500.0
2021-06-09 12:50:00,52.96,52.98,52.92,52.92,1600.0,50.0526,50.0715,50.0148,50.0148,1600.0
2021-06-09 12:55:00,52.9,52.93,52.9,52.93,1224.0,49.9959,50.0242,49.9959,50.0242,1224.0
2021-06-09 13:00:00,52.93,53.0,52.93,52.96,5130.0,50.0242,50.0904,50.0242,50.0526,5130.0
2021-06-09 13:05:00,52.96,52.97,52.95,52.97,4376.0,50.0526,50.062,50.0431,50.062,4376.0
2021-06-09 13:10:00,52.96,52.98,52.96,52.98,1200.0,50.0526,50.0715,50.0526,50.0715,1200.0
2021-06-09 13:15:00,52.97,53.0,52.97,52.98,2688.0,50.062,50.0904,50.062,50.0715,2688.0
2021-06-09 13:20:00,52.99,53.07,52.98,53.07,10381.0,50.0809,50.1565,50.0715,50.1565,10381.0
2021-06-09 13:25:00,53.08,53.14,53.08,53.1,3549.0,50.166,50.2227,50.166,50.1849,3549.0
2021-06-09 13:30:00,53.12,53.12,53.05,53.06,2640.0,50.2038,50.2038,50.1376,50.1471,2640.0
2021-06-09 13:35:00,53.06,53.08,53.06,53.08,437.0,50.1471,50.166,50.1471,50.166,437.0
2021-06-09 13:40:00,53.08,53.1,53.06,53.08,3157.0,50.166,50.1849,50.1471,50.166,3157.0
2021-06-09 13:45:00,53.08,53.08,53.02,53.04,3000.0,50.166,50.166,50.1093,50.1282,3000.0
2021-06-09 13:50:00,53.03,53.05,53.02,53.03,3128.0,50.1187,50.1376,50.1093,50.1187,3128.0
2021-06-09 13:55:00,53.03,53.08,53.03,53.05,2699.0,50.1187,50.166,50.1187,50.1376,2699.0
2021-06-09 14:00:00,53.05,53.06,53.04,53.06,4437.0,50.1376,50.1471,50.1282,50.1471,4437.0
2021-06-09 14:05:00,53.06,53.07,53.02,53.02,3646.0,50.1471,50.1565,50.1093,50.1093,3646.0
2021-06-09 14:10:00,53.02,53.08,53.02,53.05,6133.0,50.1093,50.166,50.1093,50.1376,6133.0
2021-06-09 14:15:00,53.05,53.05,53.02,53.02,2803.0,50.1376,50.1376,50.1093,50.1093,2803.0
2021-06-09 14:20:00,53.03,53.07,53.03,53.05,2900.0,50.1187,50.1565,50.1187,50.1376,2900.0
2021-06-09 14:25:00,53.05,53.05,53.01,53.02,4462.0,50.1376,50.1376,50.0998,50.1093,4462.0
2021-06-09 14:30:00,53.02,53.03,53.0,53.02,2180.0,50.1093,50.1187,50.0904,50.1093,2180.0
2021-06-09 14:35:00,53.03,53.05,53.02,53.02,2300.0,50.1187,50.1376,50.1093,50.1093,2300.0
2021-06-09 14:40:00,53.03,53.05,53.02,53.03,2074.0,50.1187,50.1376,50.1093,50.1187,2074.0
2021-06-09 14:45:00,53.02,53.02,52.98,52.98,2604.0,50.1093,50.1093,50.0715,50.0715,2604.0
2021-06-09 14:50:00,52.99,52.99,52.97,52.98,5453.0,50.0809,50.0809,50.062,50.0715,5453.0
2021-06-09 14:55:00,52.99,52.99,52.94,52.95,4166.0,50.0809,50.0809,50.0337,50.0431,4166.0
2021-06-09 15:00:00,52.94,52.94,52.91,52.92,2037.0,50.0337,50.0337,50.0053,50.0148,2037.0
2021-06-09 15:05:00,52.93,52.95,52.92,52.92,4157.0,50.0242,50.0431,50.0148,50.0148,4157.0
2021-06-09 15:10:00,52.92,52.92,52.89,52.91,3832.0,50.0148,50.0148,49.9864,50.0053,3832.0
2021-06-09 15:15:00,52.92,52.92,52.86,52.86,5443.0,50.0148,50.0148,49.9581,49.9581,5443.0
2021-06-09 15:20:00,52.86,52.87,52.8,52.8,19191.0,49.9581,49.9675,49.9013,49.9013,19191.0
2021-06-09 15:25:00,52.79,52.79,52.73,52.73,11053.0,49.8919,49.8919,49.8352,49.8352,11053.0
2021-06-09 15:30:00,52.73,52.77,52.71,52.77,4350.0,49.8352,49.873,49.8163,49.873,4350.0
2021-06-09 15:35:00,52.77,52.81,52.74,52.81,4906.0,49.873,49.9108,49.8446,49.9108,4906.0
2021-06-09 15:40:00,52.8,52.8,52.73,52.73,6010.0,49.9013,49.9013,49.8352,49.8352,6010.0
2021-06-09 15:45:00,52.76,52.8,52.76,52.77,9272.0,49.8635,49.9013,49.8635,49.873,9272.0
2021-06-09 15:50:00,52.77,52.77,52.73,52.73,18725.0,49.873,49.873,49.8352,49.8352,18725.0
2021-06-09 15:55:00,52.73,52.73,52.62,52.68,56542.0,49.8352,49.8352,49.7312,49.7879,56542.0
2021-06-10 09:30:00,52.82,52.86,52.45,52.74,42347.0,49.9203,49.9581,49.5706,49.8446,42347.0
2021-06-10 09:35:00,52.76,52.86,52.67,52.83,27006.0,49.8635,49.9581,49.7785,49.9297,27006.0
2021-06-10 09:40:00,52.84,52.96,52.77,52.93,18887.0,49.9392,50.0526,49.873,50.0242,18887.0
2021-06-10 09:45:00,52.95,53.19,52.93,53.19,15892.0,50.0431,50.2699,50.0242,50.2699,15892.0
2021-06-10 09:50:00,53.19,53.32,53.15,53.18,25722.0,50.2699,50.3928,50.2321,50.2605,25722.0
2021-06-10 09:55:00,53.18,53.18,52.97,52.99,16187.0,50.2605,50.2605,50.062,50.0809,16187.0
2021-06-10 10:00:00,52.95,53.0,52.87,52.98,13665.0,50.0431,50.0904,49.9675,50.0715,13665.0
2021-06-10 10:05:00,53.0,53.12,52.98,53.03,16736.0,50.0904,50.2038,50.0715,50.1187,16736.0
2021-06-10 10:10:00,53.06,53.25,53.03,53.25,16093.0,50.1471,50.3266,50.1187,50.3266,16093.0
2021-06-10 10:15:00,53.27,53.34,53.26,53.32,10690.0,50.3455,50.4117,50.3361,50.3928,10690.0
2021-06-10 10:20:00,53.32,53.46,53.32,53.42,17664.0,50.3928,50.5251,50.3928,50.4873,17664.0
2021-06-10 10:25:00,53.41,53.45,53.36,53.42,6421.0,50.4779,50.5157,50.4306,50.4873,6421.0
2021-06-10 10:30:00,53.45,53.51,53.41,53.41,4586.0,50.5157,50.5724,50.4779,50.4779,4586.0
2021-06-10 10:35:00,53.42,53.42,53.2,53.22,6755.0,50.4873,50.4873,50.2794,50.2983,6755.0
2021-06-10 10:40:00,53.19,53.2,53.13,53.16,8575.0,50.2699,50.2794,50.2132,50.2416,8575.0
2021-06-10 10:45:00,53.17,53.17,53.04,53.04,4209.0,50.251,50.251,50.1282,50.1282,4209.0
2021-06-10 10:50:00,53.01,53.08,52.93,52.93,3034.0,50.0998,50.166,50.0242,50.0242,3034.0
2021-06-10 10:55:00,52.89,53.03,52.87,53.03,3525.0,49.9864,50.1187,49.9675,50.1187,3525.0
2021-06-10 11:00:00,53.06,53.16,53.02,53.14,2246.0,50.1471,50.2416,50.1093,50.2227,2246.0
2021-06-10 11:05:00,53.18,53.34,53.18,53.34,3003.0,50.2605,50.4117,50.2605,50.4117,3003.0
2021-06-10 11:10:00,53.35,53.46,53.32,53.46,9599.0,50.4212,50.5251,50.3928,50.5251,9599.0
2021-06-10 11:15:00,53.45,53.5,53.45,53.5,6003.0,50.5157,50.5629,50.5157,50.5629,6003.0
2021-06-10 11:20:00,53.5,53.64,53.49,53.64,13103.0,50.5629,50.6952,50.5535,50.6952,13103.0
2021-06-10 11:25:00,53.65,53.65,53.55,53.55,6060.0,50.7047,50.7047,50.6102,50.6102,6060.0
2021-06-10 11:30:00,53.58,53.61,53.5,53.5,3702.0,50.6385,50.6669,50.5629,50.5629,3702.0
2021-06-10 11:35:00,53.49,53.54,53.49,53.53,3143.0,50.5535,50.6007,50.5535,50.5913,3143.0
2021-06-10 11:40:00,53.54,53.59,53.47,53.59,6187.0,50.6007,50.648,50.5346,50.648,6187.0
2021-06-10 11:45:00,53.62,53.66,53.58,53.58,2835.0,50.6763,50.7141,50.6385,50.6385,2835.0
2021-06-10 11:50:00,53.6,53.62,53.57,53.61,4587.0,50.6574,50.6763,50.6291,50.6669,4587.0
2021-06-10 11:55:00,53.61,53.63,53.58,53.63,4450.0,50.6669,50.6858,50.6385,50.6858,4450.0
2021-06-10 12:00:00,53.63,53.63,53.59,53.59,5027.0,50.6858,50.6858,50.648,50.648,5027.0
2021-06-10 12:05:00,53.58,53.65,53.47,53.5,6690.0,50.6385,50.7047,50.5346,50.5629,6690.0
2021-06-10 12:10:00,53.54,53.54,53.33,53.36,14272.0,50.6007,50.6007,50.4023,50.4306,14272.0
2021-06-10 12:15:00,53.37,53.46,53.37,53.42,5396.0,50.4401,50.5251,50.4401,50.4873,5396.0
2021-06-10 12:20:00,53.42,53.45,53.39,53.44,3200.0,50.4873,50.5157,50.459,50.5062,3200.0
2021-06-10 12:25:00,53.43,53.44,53.4,53.42,4136.0,50.4968,50.5062,50.4684,50.4873,4136.0
2021-06-10 12:30:00,53.45,53.5,53.44,53.44,2667.0,50.5157,50.5629,50.5062,50.5062,2667.0
2021-06-10 12:35:00,53.48,53.58,53.48,53.58,3307.0,50.544,50.6385,50.544,50.6385,3307.0
2021-06-10 12:40:00,53.59,53.59,53.54,53.59,3028.0,50.648,50.648,50.6007,50.648,3028.0
2021-06-10 12:45:00,53.59,53.63,53.59,53.63,3263.0,50.648,50.6858,50.648,50.6858,3263.0
2021-06-10 12:50:00,53.65,53.66,53.62,53.63,2357.0,50.7047,50.7141,50.6763,50.6858,2357.0
2021-06-10 12:55:00,53.63,53.63,53.58,53.58,1300.0,50.6858,50.6858,50.6385,50.6385,1300.0
2021-06-10 13:00:00,53.59,53.6,53.54,53.54,3906.0,50.648,50.6574,50.6007,50.6007,3906.0
2021-06-10 13:05:00,53.6,53.65,53.6,53.63,1470.0,50.6574,50.7047,50.6574,50.6858,1470.0
2021-06-10 13:10:00,53.63,53.69,53.63,53.67,2272.0,50.6858,50.7425,50.6858,50.7236,2272.0
2021-06-10 13:15:00,53.66,53.66,53.63,53.63,2030.0,50.7141,50.7141,50.6858,50.6858,2030.0
2021-06-10 13:20:00,53.63,53.65,53.56,53.59,3524.0,50.6858,50.7047,50.6196,50.648,3524.0
2021-06-10 13:25:00,53.59,53.6,53.55,53.55,13615.0,50.648,50.6574,50.6102,50.6102,13615.0
2021-06-10 13:30:00,53.57,53.57,53.51,53.51,2414.0,50.6291,50.6291,50.5724,50.5724,2414.0
2021-06-10 13:35:00,53.54,53.58,53.53,53.58,1556.0,50.6007,50.6385,50.5913,50.6385,1556.0
2021-06-10 13:40:00,53.59,53.59,53.56,53.59,2564.0,50.648,50.648,50.6196,50.648,2564.0
2021-06-10 13:45:00,53.61,53.61,53.57,53.59,1839.0,50.6669,50.6669,50.6291,50.648,1839.0
2021-06-10 13:50:00,53.6,53.65,53.59,53.65,1692.0,50.6574,50.7047,50.648,50.7047,1692.0
2021-06-10 13:55:00,53.66,53.69,53.66,53.68,2828.0,50.7141,50.7425,50.7141,50.733,2828.0
2021-06-10 14:00:00,53.66,53.71,53.66,53.7,1169.0,50.7141,50.7614,50.7141,50.7519,1169.0
2021-06-10 14:05:00,53.72,53.75,53.72,53.72,3003.0,50.7708,50.7992,50.7708,50.7708,3003.0
2021-06-10 14:10:00,53.71,53.78,53.7,53.71,9838.0,50.7614,50.8275,50.7519,50.7614,9838.0
2021-06-10 14:15:00,53.72,53.74,53.71,53.72,4071.0,50.7708,50.7897,50.7614,50.7708,4071.0
2021-06-10 14:20:00,53.72,53.72,53.68,53.7,6021.0,50.7708,50.7708,50.733,50.7519,6021.0
2021-06-10 14:25:00,53.7,53.71,53.69,53.69,1458.0,50.7519,50.7614,50.7425,50.7425,1458.0
2021-06-10 14:30:00,53.69,53.74,53.65,53.71,5440.0,50.7425,50.7897,50.7047,50.7614,5440.0
2021-06-10 14:35:00,53.72,53.74,53.71,53.73,5345.0,50.7708,50.7897,50.7614,50.7803,5345.0
2021-06-10 14:40:00,53.74,53.8,53.74,53.78,9576.0,50.7897,50.8465,50.7897,50.8275,9576.0
2021-06-10 14:45:00,53.78,53.81,53.77,53.8,13276.0,50.8275,50.8559,50.8181,50.8465,13276.0
2021-06-10 14:50:00,53.8,53.84,53.77,53.84,14109.0,50.8465,50.8843,50.8181,50.8843,14109.0
2021-06-10 14:55:00,53.84,53.94,53.83,53.92,11794.0,50.8843,50.9788,50.8748,50.9599,11794.0
2021-06-10 15:00:00,53.92,53.96,53.9,53.93,19311.0,50.9599,50.9977,50.941,50.9693,19311.0
2021-06-10 15:05:00,53.94,53.97,53.91,53.96,12987.0,50.9788,51.0071,50.9504,50.9977,12987.0
2021-06-10 15:10:00,53.98,54.06,53.97,54.06,25008.0,51.0166,51.0922,51.0071,51.0922,25008.0
2021-06-10 15:15:00,54.07,54.17,54.06,54.12,39942.0,51.1016,51.1961,51.0922,51.1489,39942.0
2021-06-10 15:20:00,54.13,54.19,54.11,54.15,38308.0,51.1583,51.215,51.1394,51.1772,38308.0
2021-06-10 15:25:00,54.13,54.16,54.03,54.1,27409.0,51.1583,51.1867,51.0638,51.13,27409.0
2021-06-10 15:30:00,54.12,54.15,54.09,54.12,25995.0,51.1489,51.1772,51.1205,51.1489,25995.0
2021-06-10 15:35:00,54.11,54.14,54.08,54.11,19898.0,51.1394,51.1678,51.1111,51.1394,19898.0
2021-06-10 15:40:00,54.12,54.13,54.07,54.07,32060.0,51.1489,51.1583,51.1016,51.1016,32060.0
2021-06-10 15:45:00,54.07,54.16,54.07,54.11,61384.0,51.1016,51.1867,51.1016,51.1394,61384.0
2021-06-10 15:50:00,54.12,54.25,54.12,54.24,54002.0,51.1489,51.2717,51.1489,51.2623,54002.0
2021-06-10 15:55:00,54.24,54.36,54.23,54.3,236466.0,51.2623,51.3757,51.2528,51.319,236466.0
2021-06-11 09:30:00,53.9,54.2,53.74,53.79,62809.0,50.941,51.2245,50.7897,50.837,62809.0
2021-06-11 09:35:00,53.77,54.0,53.77,53.88,31287.0,50.8181,51.0355,50.8181,50.9221,31287.0
2021-06-11 09:40:00,53.83,53.94,53.8,53.93,13026.0,50.8748,50.9788,50.8465,50.9693,13026.0
2021-06-11 09:45:00,53.92,53.92,53.72,53.79,28488.0,50.9599,50.9599,50.7708,50.837,28488.0
2021-06-11 09:50:00,53.78,53.88,53.6,53.67,23114.0,50.8275,50.9221,50.6574,50.7236,23114.0
2021-06-11 09:55:00,53.63,53.7,53.51,53.61,15363.0,50.6858,50.7519,50.5724,50.6669,15363.0
2021-06-11 10:00:00,53.6,53.79,53.6,53.78,11117.0,50.6574,50.837,50.6574,50.8275,11117.0
2021-06-11 10:05:00,53.74,53.79,53.57,53.61,10191.0,50.7897,50.837,50.6291,50.6669,10191.0
2021-06-11 10:10:00,53.61,53.62,53.51,53.58,12753.0,50.6669,50.6763,50.5724,50.6385,12753.0
2021-06-11 10:15:00,53.57,53.62,53.47,53.61,12720.0,50.6291,50.6763,50.5346,50.6669,12720.0
2021-06-11 10:20:00,53.6,53.65,53.55,53.59,5818.0,50.6574,50.7047,50.6102,50.648,5818.0
2021-06-11 10:25:00,53.58,53.67,53.52,53.67,4038.0,50.6385,50.7236,50.5818,50.7236,4038.0
2021-06-11 10:30:00,53.67,53.67,53.58,53.61,6383.0,50.7236,50.7236,50.6385,50.6669,6383.0
2021-06-11 10:35:00,53.59,53.6,53.46,53.46,8958.0,50.648,50.6574,50.5251,50.5251,8958.0
2021-06-11 10:40:00,53.46,53.56,53.44,53.54,8761.0,50.5251,50.6196,50.5062,50.6007,8761.0
2021-06-11 10:45:00,53.54,53.68,53.51,53.68,11692.0,50.6007,50.733,50.5724,50.733,11692.0
2021-06-11 10:50:00,53.67,53.79,53.65,53.77,22737.0,50.7236,50.837,50.7047,50.8181,22737.0
2021-06-11 10:55:00,53.77,53.83,53.69,53.83,9627.0,50.8181,50.8748,50.7425,50.8748,9627.0
2021-06-11 11:00:00,53.81,53.88,53.79,53.81,9403.0,50.8559,50.9221,50.837,50.8559,9403.0
2021-06-11 11:05:00,53.82,53.89,53.81,53.85,13166.0,50.8654,50.9315,50.8559,50.8937,13166.0
2021-06-11 11:10:00,53.84,53.84,53.72,53.73,4111.0,50.8843,50.8843,50.7708,50.7803,4111.0
2021-06-11 11:15:00,53.72,53.72,53.57,53.58,5293.0,50.7708,50.7708,50.6291,50.6385,5293.0
2021-06-11 11:20:00,53.55,53.55,53.34,53.37,11441.0,50.6102,50.6102,50.4117,50.4401,11441.0
2021-06-11 11:25:00,53.35,53.39,53.32,53.36,10313.0,50.4212,50.459,50.3928,50.4306,10313.0
2021-06-11 11:30:00,53.39,53.44,53.36,53.39,8757.0,50.459,50.5062,50.4306,50.459,8757.0
2021-06-11 11:35:00,53.38,53.45,53.35,53.43,4880.0,50.4495,50.5157,50.4212,50.4968,4880.0
2021-06-11 11:40:00,53.42,53.44,53.39,53.43,5939.0,50.4873,50.5062,50.459,50.4968,5939.0
2021-06-11 11:45:00,53.44,53.55,53.42,53.54,5756.0,50.5062,50.6102,50.4873,50.6007,5756.0
2021-06-11 11:50:00,53.53,53.53,53.47,53.48,3834.0,50.5913,50.5913,50.5346,50.544,3834.0
2021-06-11 11:55:00,53.49,53.53,53.49,53.53,3331.0,50.5535,50.5913,50.5535,50.5913,3331.0
2021-06-11 12:00:00,53.52,53.52,53.48,53.48,1700.0,50.5818,50.5818,50.544,50.544,1700.0
2021-06-11 12:05:00,53.48,53.5,53.47,53.48,2400.0,50.544,50.5629,50.5346,50.544,2400.0
2021-06-11 12:10:00,53.48,53.48,53.38,53.4,3954.0,50.544,50.544,50.4495,50.4684,3954.0
2021-06-11 12:15:00,53.42,53.56,53.42,53.56,3586.0,50.4873,50.6196,50.4873,50.6196,3586.0
2021-06-11 12:20:00,53.56,53.56,53.49,53.52,5509.0,50.6196,50.6196,50.5535,50.5818,5509.0
2021-06-11 12:25:00,53.54,53.59,53.52,53.58,5997.0,50.6007,50.648,50.5818,50.6385,5997.0
2021-06-11 12:30:00,53.57,53.64,53.55,53.64,4460.0,50.6291,50.6952,50.6102,50.6952,4460.0
2021-06-11 12:35:00,53.64,53.64,53.6,53.64,4504.0,50.6952,50.6952,50.6574,50.6952,4504.0
2021-06-11 12:40:00,53.65,53.67,53.64,53.66,2259.0,50.7047,50.7236,50.6952,50.7141,2259.0
2021-06-11 12:45:00,53.67,53.67,53.65,53.67,1902.0,50.7236,50.7236,50.7047,50.7236,1902.0
2021-06-11 12:50:00,53.66,53.7,53.66,53.68,3756.0,50.7141,50.7519,50.7141,50.733,3756.0
2021-06-11 12:55:00,53.66,53.66,53.62,53.63,2279.0,50.7141,50.7141,50.6763,50.6858,2279.0
2021-06-11 13:00:00,53.6,53.6,53.55,53.56,1619.0,50.6574,50.6574,50.6102,50.6196,1619.0
2021-06-11 13:05:00,53.57,53.58,53.48,53.48,2731.0,50.6291,50.6385,50.544,50.544,2731.0
2021-06-11 13:10:00,53.48,53.51,53.47,53.5,3945.0,50.544,50.5724,50.5346,50.5629,3945.0
2021-06-11 13:15:00,53.49,53.49,53.4,53.43,6388.0,50.5535,50.5535,50.4684,50.4968,6388.0
2021-06-11 13:20:00,53.43,53.45,53.41,53.45,4136.0,50.4968,50.5157,50.4779,50.5157,4136.0
2021-06-11 13:25:00,53.46,53.46,53.41,53.44,2863.0,50.5251,50.5251,50.4779,50.5062,2863.0
2021-06-11 13:30:00,53.42,53.42,53.4,53.4,2446.0,50.4873,50.4873,50.4684,50.4684,2446.0
2021-06-11 13:35:00,53.39,53.4,53.37,53.37,6176.0,50.459,50.4684,50.4401,50.4401,6176.0
2021-06-11 13:40:00,53.37,53.39,53.36,53.38,3090.0,50.4401,50.459,50.4306,50.4495,3090.0
2021-06-11 13:45:00,53.37,53.38,53.37,53.37,2270.0,50.4401,50.4495,50.4401,50.4401,2270.0
2021-06-11 13:50:00,53.37,53.38,53.31,53.31,12970.0,50.4401,50.4495,50.3834,50.3834,12970.0
2021-06-11 13:55:00,53.28,53.33,53.27,53.31,9587.0,50.355,50.4023,50.3455,50.3834,9587.0
2021-06-11 14:00:00,53.3,53.33,53.3,53.33,4956.0,50.3739,50.4023,50.3739,50.4023,4956.0
2021-06-11 14:05:00,53.32,53.32,53.27,53.27,1525.0,50.3928,50.3928,50.3455,50.3455,1525.0
2021-06-11 14:10:00,53.25,53.27,53.19,53.27,12923.0,50.3266,50.3455,50.2699,50.3455,12923.0
2021-06-11 14:15:00,53.28,53.28,53.24,53.25,3699.0,50.355,50.355,50.3172,50.3266,3699.0
2021-06-11 14:20:00,53.25,53.25,53.14,53.24,6949.0,50.3266,50.3266,50.2227,50.3172,6949.0
2021-06-11 14:25:00,53.26,53.29,53.26,53.29,6951.0,50.3361,50.3644,50.3361,50.3644,6951.0
2021-06-11 14:30:00,53.28,53.31,53.27,53.3,7250.0,50.355,50.3834,50.3455,50.3739,7250.0
2021-06-11 14:35:00,53.3,53.35,53.28,53.35,4251.0,50.3739,50.4212,50.355,50.4212,4251.0
2021-06-11 14:40:00,53.34,53.36,53.34,53.35,5210.0,50.4117,50.4306,50.4117,50.4212,5210.0
2021-06-11 14:45:00,53.34,53.35,53.32,53.35,3383.0,50.4117,50.4212,50.3928,50.4212,3383.0
2021-06-11 14:50:00,53.34,53.34,53.31,53.31,9185.0,50.4117,50.4117,50.3834,50.3834,9185.0
2021-06-11 14:55:00,53.32,53.39,53.28,53.39,9756.0,50.3928,50.459,50.355,50.459,9756.0
2021-06-11 15:00:00,53.38,53.38,53.31,53.34,11808.0,50.4495,50.4495,50.3834,50.4117,11808.0
2021-06-11 15:05:00,53.34,53.35,53.32,53.35,8051.0,50.4117,50.4212,50.3928,50.4212,8051.0
2021-06-11 15:10:00,53.35,53.35,53.32,53.32,9634.0,50.4212,50.4212,50.3928,50.3928,9634.0
2021-06-11 15:15:00,53.31,53.34,53.3,53.34,14150.0,50.3834,50.4117,50.3739,50.4117,14150.0
2021-06-11 15:20:00,53.34,53.34,53.27,53.27,10384.0,50.4117,50.4117,50.3455,50.3455,10384.0
2021-06-11 15:25:00,53.27,53.29,53.25,53.26,14043.0,50.3455,50.3644,50.3266,50.3361,14043.0
2021-06-11 15:30:00,53.24,53.3,53.23,53.29,20734.0,50.3172,50.3739,50.3077,50.3644,20734.0
2021-06-11 15:35:00,53.29,53.29,53.26,53.26,13873.0,50.3644,50.3644,50.3361,50.3361,13873.0
2021-06-11 15:40:00,53.26,53.27,53.2,53.25,18623.0,50.3361,50.3455,50.2794,50.3266,18623.0
2021-06-11 15:45:00,53.26,53.26,53.23,53.25,15535.0,50.3361,50.3361,50.3077,50.3266,15535.0
2021-06-11 15:50:00,53.25,53.26,53.19,53.2,25603.0,50.3266,50.3361,50.2699,50.2794,25603.0
2021-06-11 15:55:00,53.2,53.26,53.16,53.25,87955.0,50.2794,50.3361,50.2416,50.3266,87955.0
2021-06-14 09:30:00,52.2,52.53,52.04,52.52,78379.0,49.3343,49.6462,49.1831,49.6367,78379.0
2021-06-14 09:35:00,52.53,52.85,52.53,52.8,25132.0,49.6462,49.9486,49.6462,49.9013,25132.0
2021-06-14 09:40:00,52.8,52.99,52.8,52.97,41199.0,49.9013,50.0809,49.9013,50.062,41199.0
2021-06-14 09:45:00,53.0,53.12,52.88,52.91,41758.0,50.0904,50.2038,49.977,50.0053,41758.0
2021-06-14 09:50:00,52.95,53.15,52.81,53.08,19273.0,50.0431,50.2321,49.9108,50.166,19273.0
2021-06-14 09:55:00,53.1,53.22,53.07,53.09,21559.0,50.1849,50.2983,50.1565,50.1754,21559.0
2021-06-14 10:00:00,53.13,53.27,53.06,53.08,22771.0,50.2132,50.3455,50.1471,50.166,22771.0
2021-06-14 10:05:00,53.11,53.27,53.07,53.15,7429.0,50.1943,50.3455,50.1565,50.2321,7429.0
2021-06-14 10:10:00,53.15,53.34,53.15,53.3,9972.0,50.2321,50.4117,50.2321,50.3739,9972.0
2021-06-14 10:15:00,53.27,53.3,53.06,53.11,7615.0,50.3455,50.3739,50.1471,50.1943,7615.0
2021-06-14 10:20:00,53.12,53.29,53.11,53.28,6977.0,50.2038,50.3644,50.1943,50.355,6977.0
2021-06-14 10:25:00,53.27,53.43,53.25,53.42,9094.0,50.3455,50.4968,50.3266,50.4873,9094.0
2021-06-14 10:30:00,53.38,53.46,53.23,53.34,9406.0,50.4495,50.5251,50.3077,50.4117,9406.0
2021-06-14 10:35:00,53.4,53.44,53.37,53.42,5106.0,50.4684,50.5062,50.4401,50.4873,5106.0
2021-06-14 10:40:00,53.4,53.42,53.33,53.37,4823.0,50.4684,50.4873,50.4023,50.4401,4823.0
2021-06-14 10:45:00,53.33,53.41,53.33,53.4,4406.0,50.4023,50.4779,50.4023,50.4684,4406.0
2021-06-14 10:50:00,53.42,53.48,53.42,53.44,1964.0,50.4873,50.544,50.4873,50.5062,1964.0
2021-06-14 10:55:00,53.44,53.47,53.38,53.43,3648.0,50.5062,50.5346,50.4495,50.4968,3648.0
2021-06-14 11:00:00,53.46,53.46,53.34,53.43,6018.0,50.5251,50.5251,50.4117,50.4968,6018.0
2021-06-14 11:05:00,53.42,53.46,53.39,53.39,4341.0,50.4873,50.5251,50.459,50.459,4341.0
2021-06-14 11:10:00,53.41,53.41,53.35,53.39,8258.0,50.4779,50.4779,50.4212,50.459,8258.0
2021-06-14 11:15:00,53.34,53.35,53.31,53.33,4373.0,50.4117,50.4212,50.3834,50.4023,4373.0
2021-06-14 11:20:00,53.32,53.38,53.3,53.31,6087.0,50.3928,50.4495,50.3739,50.3834,6087.0
2021-06-14 11:25:00,53.34,53.39,53.34,53.36,3467.0,50.4117,50.459,50.4117,50.4306,3467.0
2021-06-14 11:30:00,53.38,53.44,53.38,53.43,4801.0,50.4495,50.5062,50.4495,50.4968,4801.0
2021-06-14 11:35:00,53.44,53.48,53.42,53.46,3794.0,50.5062,50.544,50.4873,50.5251,3794.0
2021-06-14 11:40:00,53.45,53.46,53.43,53.44,2339.0,50.5157,50.5251,50.4968,50.5062,2339.0
2021-06-14 11:45:00,53.44,53.47,53.43,53.44,1916.0,50.5062,50.5346,50.4968,50.5062,1916.0
2021-06-14 11:50:00,53.44,53.45,53.42,53.42,5620.0,50.5062,50.5157,50.4873,50.4873,5620.0
2021-06-14 11:55:00,53.4,53.4,53.34,53.35,4254.0,50.4684,50.4684,50.4117,50.4212,4254.0
2021-06-14 12:00:00,53.35,53.35,53.26,53.27,2513.0,50.4212,50.4212,50.3361,50.3455,2513.0
2021-06-14 12:05:00,53.28,53.28,53.24,53.24,5996.0,50.355,50.355,50.3172,50.3172,5996.0
2021-06-14 12:10:00,53.22,53.22,53.15,53.16,5288.0,50.2983,50.2983,50.2321,50.2416,5288.0
2021-06-14 12:15:00,53.16,53.18,53.15,53.17,3778.0,50.2416,50.2605,50.2321,50.251,3778.0
2021-06-14 12:20:00,53.17,53.22,53.16,53.18,2616.0,50.251,50.2983,50.2416,50.2605,2616.0
2021-06-14 12:25:00,53.19,53.22,53.19,53.19,1531.0,50.2699,50.2983,50.2699,50.2699,1531.0
2021-06-14 12:30:00,53.19,53.25,53.19,53.23,3100.0,50.2699,50.3266,50.2699,50.3077,3100.0
2021-06-14 12:35:00,53.22,53.25,53.22,53.25,1789.0,50.2983,50.3266,50.2983,50.3266,1789.0
2021-06-14 12:40:00,53.26,53.26,53.21,53.22,1000.0,50.3361,50.3361,50.2888,50.2983,1000.0
2021-06-14 12:45:00,53.23,53.26,53.16,53.16,5346.0,50.3077,50.3361,50.2416,50.2416,5346.0
2021-06-14 12:50:00,53.16,53.17,53.12,53.13,2671.0,50.2416,50.251,50.2038,50.2132,2671.0
2021-06-14 12:55:00,53.12,53.12,53.06,53.06,1979.0,50.2038,50.2038,50.1471,50.1471,1979.0
2021-06-14 13:00:00,53.06,53.1,53.05,53.09,2610.0,50.1471,50.1849,50.1376,50.1754,2610.0
2021-06-14 13:05:00,53.08,53.09,53.05,53.06,2099.0,50.166,50.1754,50.1376,50.1471,2099.0
2021-06-14 13:10:00,53.05,53.09,53.05,53.07,1653.0,50.1376,50.1754,50.1376,50.1565,1653.0
2021-06-14 13:15:00,53.06,53.06,53.03,53.04,9444.0,50.1471,50.1471,50.1187,50.1282,9444.0
2021-06-14 13:20:00,53.03,53.09,53.02,53.08,3657.0,50.1187,50.1754,50.1093,50.166,3657.0
2021-06-14 13:25:00,53.06,53.07,53.04,53.06,2531.0,50.1471,50.1565,50.1282,50.1471,2531.0
2021-06-14 13:30:00,53.06,53.1,53.05,53.07,2692.0,50.1471,50.1849,50.1376,50.1565,2692.0
2021-06-14 13:35:00,53.08,53.12,53.07,53.12,3211.0,50.166,50.2038,50.1565,50.2038,3211.0
2021-06-14 13:40:00,53.11,53.11,53.09,53.11,800.0,50.1943,50.1943,50.1754,50.1943,800.0
2021-06-14 13:45:00,53.1,53.15,53.1,53.14,4950.0,50.1849,50.2321,50.1849,50.2227,4950.0
2021-06-14 13:50:00,53.13,53.15,53.12,53.14,6632.0,50.2132,50.2321,50.2038,50.2227,6632.0
2021-06-14 13:55:00,53.14,53.14,53.05,53.05,2100.0,50.2227,50.2227,50.1376,50.1376,2100.0
2021-06-14 14:00:00,53.06,53.07,52.97,52.97,4050.0,50.1471,50.1565,50.062,50.062,4050.0
2021-06-14 14:05:00,52.97,53.02,52.97,53.01,5251.0,50.062,50.1093,50.062,50.0998,5251.0
2021-06-14 14:10:00,53.02,53.08,53.02,53.06,2984.0,50.1093,50.166,50.1093,50.1471,2984.0
2021-06-14 14:15:00,53.05,53.06,53.02,53.02,2652.0,50.1376,50.1471,50.1093,50.1093,2652.0
2021-06-14 14:20:00,53.0,53.0,52.95,53.0,2449.0,50.0904,50.0904,50.0431,50.0904,2449.0
2021-06-14 14:25:00,53.0,53.03,53.0,53.02,2091.0,50.0904,50.1187,50.0904,50.1093,2091.0
2021-06-14 14:30:00,53.02,53.06,53.01,53.06,4655.0,50.1093,50.1471,50.0998,50.1471,4655.0
2021-06-14 14:35:00,53.06,53.14,53.06,53.14,5035.0,50.1471,50.2227,50.1471,50.2227,5035.0
2021-06-14 14:40:00,53.15,53.16,53.12,53.15,7599.0,50.2321,50.2416,50.2038,50.2321,7599.0
2021-06-14 14:45:00,53.15,53.15,53.08,53.08,2200.0,50.2321,50.2321,50.166,50.166,2200.0
2021-06-14 14:50:00,53.08,53.1,53.06,53.08,4746.0,50.166,50.1849,50.1471,50.166,4746.0
2021-06-14 14:55:00,53.08,53.09,53.06,53.06,1867.0,50.166,50.1754,50.1471,50.1471,1867.0
2021-06-14 15:00:00,53.06,53.11,53.06,53.1,2882.0,50.1471,50.1943,50.1471,50.1849,2882.0
2021-06-14 15:05:00,53.12,53.15,53.12,53.15,2658.0,50.2038,50.2321,50.2038,50.2321,2658.0
2021-06-14 15:10:00,53.15,53.15,53.12,53.14,3367.0,50.2321,50.2321,50.2038,50.2227,3367.0
2021-06-14 15:15:00,53.14,53.14,53.12,53.12,5712.0,50.2227,50.2227,50.2038,50.2038,5712.0
2021-06-14 15:20:00,53.12,53.18,53.12,53.16,3409.0,50.2038,50.2605,50.2038,50.2416,3409.0
2021-06-14 15:25:00,53.15,53.15,53.13,53.14,3932.0,50.2321,50.2321,50.2132,50.2227,3932.0
2021-06-14 15:30:00,53.15,53.15,53.06,53.08,6016.0,50.2321,50.2321,50.1471,50.166,6016.0
2021-06-14 15:35:00,53.08,53.1,53.05,53.1,6922.0,50.166,50.1849,50.1376,50.1849,6922.0
2021-06-14 15:40:00,53.1,53.12,53.05,53.05,8911.0,50.1849,50.2038,50.1376,50.1376,8911.0
2021-06-14 15:45:00,53.04,53.05,53.01,53.01,11665.0,50.1282,50.1376,50.0998,50.0998,11665.0
2021-06-14 15:50:00,53.01,53.03,53.0,53.02,13392.0,50.0998,50.1187,50.0904,50.1093,13392.0
2021-06-14 15:55:00,53.02,53.05,53.01,53.03,37188.0,50.1093,50.1376,50.0998,50.1187,37188.0
2021-06-15 09:30:00,53.03,53.06,52.73,52.77,50956.0,50.1187,50.1471,49.8352,49.873,50956.0
2021-06-15 09:35:00,52.78,52.98,52.75,52.77,12307.0,49.8824,50.0715,49.8541,49.873,12307.0
2021-06-15 09:40:00,52.79,52.79,52.66,52.7,17482.0,49.8919,49.8919,49.769,49.8068,17482.0
2021-06-15 09:45:00,52.72,52.72,52.52,52.64,19486.0,49.8257,49.8257,49.6367,49.7501,19486.0
2021-06-15 09:50:00,52.63,52.84,52.61,52.84,7698.0,49.7407,49.9392,49.7218,49.9392,7698.0
2021-06-15 09:55:00,52.81,52.81,52.61,52.65,5917.0,49.9108,49.9108,49.7218,49.7596,5917.0
2021-06-15 10:00:00,52.65,52.65,52.47,52.52,9650.0,49.7596,49.7596,49.5895,49.6367,9650.0
2021-06-15 10:05:00,52.55,52.59,52.47,52.47,5669.0,49.6651,49.7029,49.5895,49.5895,5669.0
2021-06-15 10:10:00,52.47,52.55,52.44,52.49,9061.0,49.5895,49.6651,49.5611,49.6084,9061.0
2021-06-15 10:15:00,52.49,52.49,52.2,52.24,8932.0,49.6084,49.6084,49.3343,49.3721,8932.0
2021-06-15 10:20:00,52.26,52.39,52.25,52.36,9866.0,49.391,49.5139,49.3815,49.4855,9866.0
2021-06-15 10:25:00,52.34,52.35,52.27,52.27,5221.0,49.4666,49.4761,49.4004,49.4004,5221.0
2021-06-15 10:30:00,52.24,52.44,52.2,52.39,21128.0,49.3721,49.5611,49.3343,49.5139,21128.0
2021-06-15 10:35:00,52.41,52.43,52.28,52.36,17342.0,49.5328,49.5517,49.4099,49.4855,17342.0
2021-06-15 10:40:00,52.34,52.37,52.3,52.36,5699.0,49.4666,49.495,49.4288,49.4855,5699.0
2021-06-15 10:45:00,52.34,52.53,52.32,52.49,8307.0,49.4666,49.6462,49.4477,49.6084,8307.0
2021-06-15 10:50:00,52.45,52.52,52.45,52.51,2320.0,49.5706,49.6367,49.5706,49.6273,2320.0
2021-06-15 10:55:00,52.52,52.55,52.48,52.53,1733.0,49.6367,49.6651,49.5989,49.6462,1733.0
2021-06-15 11:00:00,52.58,52.59,52.55,52.56,2230.0,49.6934,49.7029,49.6651,49.6745,2230.0
2021-06-15 11:05:00,52.58,52.63,52.57,52.59,6455.0,49.6934,49.7407,49.684,49.7029,6455.0
2021-06-15 11:10:00,52.55,52.57,52.52,52.55,4308.0,49.6651,49.684,49.6367,49.6651,4308.0
2021-06-15 11:15:00,52.56,52.59,52.54,52.57,2298.0,49.6745,49.7029,49.6556,49.684,2298.0
2021-06-15 11:20:00,52.58,52.63,52.57,52.57,1370.0,49.6934,49.7407,49.684,49.684,1370.0
2021-06-15 11:25:00,52.57,52.59,52.53,52.56,1176.0,49.684,49.7029,49.6462,49.6745,1176.0
2021-06-15 11:30:00,52.56,52.63,52.56,52.59,1656.0,49.6745,49.7407,49.6745,49.7029,1656.0
2021-06-15 11:35:00,52.5,52.55,52.5,52.55,1271.0,49.6178,49.6651,49.6178,49.6651,1271.0
2021-06-15 11:40:00,52.55,52.55,52.49,52.49,1380.0,49.6651,49.6651,49.6084,49.6084,1380.0
2021-06-15 11:45:00,52.51,52.51,52.45,52.45,2879.0,49.6273,49.6273,49.5706,49.5706,2879.0
2021-06-15 11:50:00,52.43,52.44,52.41,52.43,3722.0,49.5517,49.5611,49.5328,49.5517,3722.0
2021-06-15 11:55:00,52.4,52.41,52.27,52.27,4019.0,49.5233,49.5328,49.4004,49.4004,4019.0
2021-06-15 12:00:00,52.23,52.25,52.19,52.2,8927.0,49.3626,49.3815,49.3248,49.3343,8927.0
2021-06-15 12:05:00,52.2,52.22,52.16,52.18,4961.0,49.3343,49.3532,49.2965,49.3154,4961.0
2021-06-15 12:10:00,52.18,52.19,52.15,52.17,2277.0,49.3154,49.3248,49.287,49.3059,2277.0
2021-06-15 12:15:00,52.17,52.19,52.15,52.19,2400.0,49.3059,49.3248,49.287,49.3248,2400.0
2021-06-15 12:20:00,52.18,52.24,52.18,52.18,2759.0,49.3154,49.3721,49.3154,49.3154,2759.0
2021-06-15 12:25:00,52.16,52.17,52.13,52.15,2021.0,49.2965,49.3059,49.2681,49.287,2021.0
2021-06-15 12:30:00,52.18,52.18,52.13,52.15,3628.0,49.3154,49.3154,49.2681,49.287,3628.0
2021-06-15 12:35:00,52.15,52.16,52.11,52.13,7385.0,49.287,49.2965,49.2492,49.2681,7385.0
2021-06-15 12:40:00,52.11,52.11,52.06,52.09,10087.0,49.2492,49.2492,49.202,49.2303,10087.0
2021-06-15 12:45:00,52.08,52.15,52.06,52.15,2883.0,49.2209,49.287,49.202,49.287,2883.0
2021-06-15 12:50:00,52.14,52.15,52.1,52.1,2902.0,49.2776,49.287,49.2398,49.2398,2902.0
2021-06-15 12:55:00,52.1,52.15,52.1,52.13,6894.0,49.2398,49.287,49.2398,49.2681,6894.0
2021-06-15 13:00:00,52.13,52.21,52.07,52.08,11062.0,49.2681,49.3437,49.2114,49.2209,11062.0
2021-06-15 13:05:00,52.09,52.09,52.02,52.03,6372.0,49.2303,49.2303,49.1642,49.1736,6372.0
2021-06-15 13:10:00,52.03,52.09,52.02,52.08,4862.0,49.1736,49.2303,49.1642,49.2209,4862.0
2021-06-15 13:15:00,52.09,52.21,52.09,52.21,6346.0,49.2303,49.3437,49.2303,49.3437,6346.0
2021-06-15 13:20:00,52.2,52.23,52.16,52.17,5226.0,49.3343,49.3626,49.2965,49.3059,5226.0
2021-06-15 13:25:00,52.16,52.18,52.13,52.13,2783.0,49.2965,49.3154,49.2681,49.2681,2783.0
2021-06-15 13:30:00,52.14,52.18,52.14,52.18,3050.0,49.2776,49.3154,49.2776,49.3154,3050.0
2021-06-15 13:35:00,52.18,52.19,52.15,52.19,2123.0,49.3154,49.3248,49.287,49.3248,2123.0
2021-06-15 13:40:00,52.2,52.25,52.19,52.25,2348.0,49.3343,49.3815,49.3248,49.3815,2348.0
2021-06-15 13:45:00,52.27,52.28,52.23,52.28,2984.0,49.4004,49.4099,49.3626,49.4099,2984.0
2021-06-15 13:50:00,52.27,52.3,52.27,52.27,6084.0,49.4004,49.4288,49.4004,49.4004,6084.0
2021-06-15 13:55:00,52.27,52.36,52.26,52.35,7154.0,49.4004,49.4855,49.391,49.4761,7154.0
2021-06-15 14:00:00,52.36,52.39,52.33,52.38,6778.0,49.4855,49.5139,49.4572,49.5044,6778.0
2021-06-15 14:05:00,52.37,52.48,52.37,52.44,6705.0,49.495,49.5989,49.495,49.5611,6705.0
2021-06-15 14:10:00,52.42,52.44,52.41,52.41,2965.0,49.5422,49.5611,49.5328,49.5328,2965.0
2021-06-15 14:15:00,52.4,52.47,52.4,52.45,1829.0,49.5233,49.5895,49.5233,49.5706,1829.0
2021-06-15 14:20:00,52.42,52.46,52.41,52.46,5190.0,49.5422,49.58,49.5328,49.58,5190.0
2021-06-15 14:25:00,52.45,52.45,52.42,52.43,1652.0,49.5706,49.5706,49.5422,49.5517,1652.0
2021-06-15 14:30:00,52.42,52.43,52.38,52.43,5346.0,49.5422,49.5517,49.5044,49.5517,5346.0
2021-06-15 14:35:00,52.44,52.49,52.42,52.42,3084.0,49.5611,49.6084,49.5422,49.5422,3084.0
2021-06-15 14:40:00,52.41,52.46,52.41,52.44,3759.0,49.5328,49.58,49.5328,49.5611,3759.0
2021-06-15 14:45:00,52.44,52.44,52.41,52.42,3115.0,49.5611,49.5611,49.5328,49.5422,3115.0
2021-06-15 14:50:00,52.43,52.49,52.43,52.45,6965.0,49.5517,49.6084,49.5517,49.5706,6965.0
2021-06-15 14:55:00,52.44,52.45,52.42,52.44,3718.0,49.5611,49.5706,49.5422,49.5611,3718.0
2021-06-15 15:00:00,52.44,52.44,52.4,52.42,3306.0,49.5611,49.5611,49.5233,49.5422,3306.0
2021-06-15 15:05:00,52.41,52.41,52.38,52.39,3491.0,49.5328,49.5328,49.5044,49.5139,3491.0
2021-06-15 15:10:00,52.39,52.39,52.35,52.35,3900.0,49.5139,49.5139,49.4761,49.4761,3900.0
2021-06-15 15:15:00,52.34,52.4,52.33,52.33,7348.0,49.4666,49.5233,49.4572,49.4572,7348.0
2021-06-15 15:20:00,52.33,52.37,52.31,52.34,10151.0,49.4572,49.495,49.4383,49.4666,10151.0
2021-06-15 15:25:00,52.33,52.34,52.29,52.32,9044.0,49.4572,49.4666,49.4193,49.4477,9044.0
2021-06-15 15:30:00,52.33,52.38,52.33,52.36,6861.0,49.4572,49.5044,49.4572,49.4855,6861.0
2021-06-15 15:35:00,52.36,52.36,52.28,52.32,8094.0,49.4855,49.4855,49.4099,49.4477,8094.0
2021-06-15 15:40:00,52.31,52.32,52.25,52.27,15564.0,49.4383,49.4477,49.3815,49.4004,15564.0
2021-06-15 15:45:00,52.28,52.3,52.27,52.28,26455.0,49.4099,49.4288,49.4004,49.4099,26455.0
2021-06-15 15:50:00,52.27,52.3,52.26,52.28,14932.0,49.4004,49.4288,49.391,49.4099,14932.0
2021-06-15 15:55:00,52.28,52.33,52.26,52.31,71651.0,49.4099,49.4572,49.391,49.4383,71651.0
2021-06-16 09:30:00,52.27,52.53,52.12,52.47,48422.0,49.4004,49.6462,49.2587,49.5895,48422.0
2021-06-16 09:35:00,52.45,52.52,52.34,52.43,8348.0,49.5706,49.6367,49.4666,49.5517,8348.0
2021-06-16 09:40:00,52.43,52.52,52.36,52.43,14898.0,49.5517,49.6367,49.4855,49.5517,14898.0
2021-06-16 09:45:00,52.48,52.5,52.36,52.43,7406.0,49.5989,49.6178,49.4855,49.5517,7406.0
2021-06-16 09:50:00,52.48,52.64,52.48,52.64,5488.0,49.5989,49.7501,49.5989,49.7501,5488.0
2021-06-16 09:55:00,52.63,52.74,52.62,52.65,10870.0,49.7407,49.8446,49.7312,49.7596,10870.0
2021-06-16 10:00:00,52.66,52.92,52.66,52.76,10632.0,49.769,50.0148,49.769,49.8635,10632.0
2021-06-16 10:05:00,52.74,52.74,52.63,52.63,4080.0,49.8446,49.8446,49.7407,49.7407,4080.0
2021-06-16 10:10:00,52.61,52.62,52.49,52.56,7260.0,49.7218,49.7312,49.6084,49.6745,7260.0
2021-06-16 10:15:00,52.57,52.62,52.54,52.55,5053.0,49.684,49.7312,49.6556,49.6651,5053.0
2021-06-16 10:20:00,52.53,52.62,52.53,52.58,4525.0,49.6462,49.7312,49.6462,49.6934,4525.0
2021-06-16 10:25:00,52.57,52.65,52.57,52.64,3103.0,49.684,49.7596,49.684,49.7501,3103.0
2021-06-16 10:30:00,52.69,52.74,52.67,52.68,3450.0,49.7974,49.8446,49.7785,49.7879,3450.0
2021-06-16 10:35:00,52.67,52.76,52.67,52.69,9266.0,49.7785,49.8635,49.7785,49.7974,9266.0
2021-06-16 10:40:00,52.7,52.7,52.58,52.61,2732.0,49.8068,49.8068,49.6934,49.7218,2732.0
2021-06-16 10:45:00,52.6,52.6,52.51,52.51,4301.0,49.7123,49.7123,49.6273,49.6273,4301.0
2021-06-16 10:50:00,52.47,52.52,52.38,52.41,7010.0,49.5895,49.6367,49.5044,49.5328,7010.0
2021-06-16 10:55:00,52.41,52.47,52.38,52.46,9182.0,49.5328,49.5895,49.5044,49.58,9182.0
2021-06-16 11:00:00,52.45,52.45,52.38,52.39,5415.0,49.5706,49.5706,49.5044,49.5139,5415.0
2021-06-16 11:05:00,52.4,52.42,52.33,52.36,4479.0,49.5233,49.5422,49.4572,49.4855,4479.0
2021-06-16 11:10:00,52.36,52.39,52.31,52.39,2692.0,49.4855,49.5139,49.4383,49.5139,2692.0
2021-06-16 11:15:00,52.38,52.44,52.36,52.37,3487.0,49.5044,49.5611,49.4855,49.495,3487.0
2021-06-16 11:20:00,52.36,52.42,52.36,52.42,3459.0,49.4855,49.5422,49.4855,49.5422,3459.0
2021-06-16 11:25:00,52.42,52.42,52.35,52.39,3643.0,49.5422,49.5422,49.4761,49.5139,3643.0
2021-06-16 11:30:00,52.41,52.5,52.41,52.5,2588.0,49.5328,49.6178,49.5328,49.6178,2588.0
2021-06-16 11:35:00,52.49,52.53,52.47,52.52,1992.0,49.6084,49.6462,49.5895,49.6367,1992.0
2021-06-16 11:40:00,52.55,52.58,52.53,52.55,3111.0,49.6651,49.6934,49.6462,49.6651,3111.0
2021-06-16 11:45:00,52.55,52.59,52.55,52.58,2329.0,49.6651,49.7029,49.6651,49.6934,2329.0
2021-06-16 11:50:00,52.56,52.61,52.56,52.61,981.0,49.6745,49.7218,49.6745,49.7218,981.0
2021-06-16 11:55:00,52.61,52.65,52.59,52.65,6432.0,49.7218,49.7596,49.7029,49.7596,6432.0
2021-06-16 12:00:00,52.68,52.76,52.67,52.74,3950.0,49.7879,49.8635,49.7785,49.8446,3950.0
2021-06-16 12:05:00,52.74,52.81,52.74,52.75,7342.0,49.8446,49.9108,49.8446,49.8541,7342.0
2021-06-16 12:10:00,52.72,52.77,52.71,52.72,3129.0,49.8257,49.873,49.8163,49.8257,3129.0
2021-06-16 12:15:00,52.74,52.74,52.57,52.63,3947.0,49.8446,49.8446,49.684,49.7407,3947.0
2021-06-16 12:20:00,52.63,52.65,52.56,52.56,2170.0,49.7407,49.7596,49.6745,49.6745,2170.0
2021-06-16 12:25:00,52.56,52.63,52.56,52.62,1914.0,49.6745,49.7407,49.6745,49.7312,1914.0
2021-06-16 12:30:00,52.65,52.66,52.6,52.6,3168.0,49.7596,49.769,49.7123,49.7123,3168.0
2021-06-16 12:35:00,52.61,52.61,52.52,52.53,4147.0,49.7218,49.7218,49.6367,49.6462,4147.0
2021-06-16 12:40:00,52.47,52.54,52.47,52.54,3383.0,49.5895,49.6556,49.5895,49.6556,3383.0
2021-06-16 12:45:00,52.54,52.54,52.48,52.48,6450.0,49.6556,49.6556,49.5989,49.5989,6450.0
2021-06-16 12:50:00,52.46,52.52,52.46,52.51,3878.0,49.58,49.6367,49.58,49.6273,3878.0
2021-06-16 12:55:00,52.49,52.53,52.46,52.53,1784.0,49.6084,49.6462,49.58,49.6462,1784.0
2021-06-16 13:00:00,52.54,52.55,52.48,52.49,1868.0,49.6556,49.6651,49.5989,49.6084,1868.0
2021-06-16 13:05:00,52.49,52.51,52.43,52.44,1000.0,49.6084,49.6273,49.5517,49.5611,1000.0
2021-06-16 13:10:00,52.48,52.49,52.47,52.47,800.0,49.5989,49.6084,49.5895,49.5895,800.0
2021-06-16 13:15:00,52.48,52.48,52.46,52.48,700.0,49.5989,49.5989,49.58,49.5989,700.0
2021-06-16 13:20:00,52.44,52.51,52.4,52.51,4068.0,49.5611,49.6273,49.5233,49.6273,4068.0
2021-06-16 13:25:00,52.52,52.55,52.46,52.54,6851.0,49.6367,49.6651,49.58,49.6556,6851.0
2021-06-16 13:30:00,52.53,52.57,52.53,52.57,1696.0,49.6462,49.684,49.6462,49.684,1696.0
2021-06-16 13:35:00,52.59,52.66,52.59,52.65,2426.0,49.7029,49.769,49.7029,49.7596,2426.0
2021-06-16 13:40:00,52.64,52.7,52.63,52.7,2010.0,49.7501,49.8068,49.7407,49.8068,2010.0
2021-06-16 13:45:00,52.68,52.68,52.64,52.66,1941.0,49.7879,49.7879,49.7501,49.769,1941.0
2021-06-16 13:50:00,52.64,52.71,52.64,52.71,2735.0,49.7501,49.8163,49.7501,49.8163,2735.0
2021-06-16 13:55:00,52.73,52.79,52.7,52.77,4352.0,49.8352,49.8919,49.8068,49.873,4352.0
2021-06-16 14:00:00,52.62,52.62,51.96,52.02,52962.0,49.7312,49.7312,49.1075,49.1642,52962.0
2021-06-16 14:05:00,51.96,52.23,51.83,52.05,25165.0,49.1075,49.3626,48.9846,49.1925,25165.0
2021-06-16 14:10:00,52.0,52.09,51.65,51.69,30170.0,49.1453,49.2303,48.8145,48.8523,30170.0
2021-06-16 14:15:00,51.66,51.66,51.23,51.35,56856.0,48.8239,48.8239,48.4175,48.531,56856.0
2021-06-16 14:20:00,51.36,51.74,51.21,51.72,18774.0,48.5404,48.8995,48.3986,48.8806,18774.0
2021-06-16 14:25:00,51.71,51.77,51.63,51.75,8552.0,48.8712,48.9279,48.7956,48.909,8552.0
2021-06-16 14:30:00,51.65,51.99,51.57,51.86,18063.0,48.8145,49.1358,48.7389,49.013,18063.0
2021-06-16 14:35:00,51.9,51.94,51.64,51.66,17341.0,49.0508,49.0886,48.805,48.8239,17341.0
2021-06-16 14:40:00,51.67,51.76,51.41,51.49,26175.0,48.8334,48.9184,48.5877,48.6633,26175.0
2021-06-16 14:45:00,51.5,51.55,51.35,51.38,32387.0,48.6727,48.72,48.531,48.5593,32387.0
2021-06-16 14:50:00,51.35,51.68,51.34,51.61,24381.0,48.531,48.8428,48.5215,48.7767,24381.0
2021-06-16 14:55:00,51.63,51.64,51.46,51.53,18583.0,48.7956,48.805,48.6349,48.7011,18583.0
2021-06-16 15:00:00,51.52,51.7,51.51,51.65,31829.0,48.6916,48.8617,48.6822,48.8145,31829.0
2021-06-16 15:05:00,51.64,51.7,51.62,51.66,23489.0,48.805,48.8617,48.7861,48.8239,23489.0
2021-06-16 15:10:00,51.67,51.74,51.65,51.66,14664.0,48.8334,48.8995,48.8145,48.8239,14664.0
2021-06-16 15:15:00,51.67,51.74,51.65,51.74,14429.0,48.8334,48.8995,48.8145,48.8995,14429.0
2021-06-16 15:20:00,51.75,51.78,51.65,51.71,20209.0,48.909,48.9373,48.8145,48.8712,20209.0
2021-06-16 15:25:00,51.72,51.76,51.63,51.63,17108.0,48.8806,48.9184,48.7956,48.7956,17108.0
2021-06-16 15:30:00,51.61,51.63,51.51,51.52,31382.0,48.7767,48.7956,48.6822,48.6916,31382.0
2021-06-16 15:35:00,51.51,51.53,51.49,51.49,19482.0,48.6822,48.7011,48.6633,48.6633,19482.0
2021-06-16 15:40:00,51.5,51.55,51.48,51.48,33994.0,48.6727,48.72,48.6538,48.6538,33994.0
2021-06-16 15:45:00,51.48,51.53,51.46,51.46,40760.0,48.6538,48.7011,48.6349,48.6349,40760.0
2021-06-16 15:50:00,51.46,51.48,51.23,51.23,58665.0,48.6349,48.6538,48.4175,48.4175,58665.0
2021-06-16 15:55:00,51.23,51.34,51.21,51.27,91191.0,48.4175,48.5215,48.3986,48.4553,91191.0
2021-06-17 09:30:00,49.55,50.02,49.46,49.98,153291.0,46.8298,47.274,46.7447,47.2362,153291.0
2021-06-17 09:35:00,49.98,50.3,49.87,50.1,47336.0,47.2362,47.5386,47.1322,47.3496,47336.0
2021-06-17 09:40:00,50.13,50.14,49.89,49.92,15822.0,47.3779,47.3874,47.1511,47.1795,15822.0
2021-06-17 09:45:00,49.92,49.92,49.69,49.76,15838.0,47.1795,47.1795,46.9621,47.0282,15838.0
2021-06-17 09:50:00,49.77,49.78,49.59,49.72,51041.0,47.0377,47.0471,46.8676,46.9904,51041.0
2021-06-17 09:55:00,49.72,49.73,49.61,49.61,18916.0,46.9904,46.9999,46.8865,46.8865,18916.0
2021-06-17 10:00:00,49.6,49.6,49.15,49.19,64822.0,46.877,46.877,46.4517,46.4895,64822.0
2021-06-17 10:05:00,49.19,49.24,49.02,49.14,35357.0,46.4895,46.5368,46.3289,46.4423,35357.0
2021-06-17 10:10:00,49.16,49.2,49.01,49.11,35964.0,46.4612,46.499,46.3194,46.4139,35964.0
2021-06-17 10:15:00,49.13,49.35,49.05,49.34,28678.0,46.4328,46.6408,46.3572,46.6313,28678.0
2021-06-17 10:20:00,49.33,49.42,49.25,49.42,39637.0,46.6218,46.7069,46.5462,46.7069,39637.0
2021-06-17 10:25:00,49.42,49.44,49.3,49.42,16605.0,46.7069,46.7258,46.5935,46.7069,16605.0
2021-06-17 10:30:00,49.42,49.55,49.4,49.46,14392.0,46.7069,46.8298,46.688,46.7447,14392.0
2021-06-17 10:35:00,49.46,49.51,49.39,49.43,10305.0,46.7447,46.792,46.6786,46.7164,10305.0
2021-06-17 10:40:00,49.46,49.52,49.39,49.49,8599.0,46.7447,46.8014,46.6786,46.7731,8599.0
2021-06-17 10:45:00,49.51,49.58,49.33,49.33,15037.0,46.792,46.8581,46.6218,46.6218,15037.0
2021-06-17 10:50:00,49.32,49.54,49.32,49.47,8643.0,46.6124,46.8203,46.6124,46.7542,8643.0
2021-06-17 10:55:00,49.46,49.46,49.33,49.34,25180.0,46.7447,46.7447,46.6218,46.6313,25180.0
2021-06-17 11:00:00,49.34,49.38,49.17,49.17,20977.0,46.6313,46.6691,46.4706,46.4706,20977.0
2021-06-17 11:05:00,49.17,49.18,49.03,49.03,15142.0,46.4706,46.4801,46.3383,46.3383,15142.0
2021-06-17 11:10:00,49.03,49.03,48.68,48.81,82365.0,46.3383,46.3383,46.0075,46.1304,82365.0
2021-06-17 11:15:00,48.81,48.88,48.73,48.75,22160.0,46.1304,46.1966,46.0548,46.0737,22160.0
2021-06-17 11:20:00,48.75,48.85,48.71,48.72,16836.0,46.0737,46.1682,46.0359,46.0453,16836.0
2021-06-17 11:25:00,48.72,48.98,48.71,48.9,23618.0,46.0453,46.2911,46.0359,46.2155,23618.0
2021-06-17 11:30:00,48.92,48.96,48.74,48.91,21600.0,46.2344,46.2722,46.0642,46.2249,21600.0
2021-06-17 11:35:00,48.91,48.94,48.75,48.83,14602.0,46.2249,46.2533,46.0737,46.1493,14602.0
2021-06-17 11:40:00,48.84,48.86,48.74,48.86,16643.0,46.1587,46.1777,46.0642,46.1777,16643.0
2021-06-17 11:45:00,48.86,48.99,48.81,48.97,12622.0,46.1777,46.3005,46.1304,46.2816,12622.0
2021-06-17 11:50:00,48.95,49.09,48.91,49.09,13990.0,46.2627,46.395,46.2249,46.395,13990.0
2021-06-17 11:55:00,49.08,49.09,48.95,48.97,7820.0,46.3856,46.395,46.2627,46.2816,7820.0
2021-06-17 12:00:00,48.92,48.97,48.86,48.87,10671.0,46.2344,46.2816,46.1777,46.1871,10671.0
2021-06-17 12:05:00,48.87,48.89,48.76,48.83,13281.0,46.1871,46.206,46.0831,46.1493,13281.0
2021-06-17 12:10:00,48.86,48.92,48.84,48.87,14784.0,46.1777,46.2344,46.1587,46.1871,14784.0
2021-06-17 12:15:00,48.85,48.86,48.64,48.7,11707.0,46.1682,46.1777,45.9697,46.0264,11707.0
2021-06-17 12:20:00,48.71,48.73,48.63,48.67,9124.0,46.0359,46.0548,45.9603,45.9981,9124.0
2021-06-17 12:25:00,48.68,48.72,48.59,48.68,21915.0,46.0075,46.0453,45.9225,46.0075,21915.0
2021-06-17 12:30:00,48.61,48.68,48.59,48.68,8100.0,45.9414,46.0075,45.9225,46.0075,8100.0
2021-06-17 12:35:00,48.68,48.76,48.66,48.68,9792.0,46.0075,46.0831,45.9886,46.0075,9792.0
2021-06-17 12:40:00,48.67,48.7,48.65,48.65,7165.0,45.9981,46.0264,45.9792,45.9792,7165.0
2021-06-17 12:45:00,48.65,48.75,48.64,48.74,7736.0,45.9792,46.0737,45.9697,46.0642,7736.0
2021-06-17 12:50:00,48.75,48.78,48.72,48.77,8844.0,46.0737,46.102,46.0453,46.0926,8844.0
2021-06-17 12:55:00,48.76,48.81,48.7,48.72,7498.0,46.0831,46.1304,46.0264,46.0453,7498.0
2021-06-17 13:00:00,48.71,48.92,48.71,48.91,8588.0,46.0359,46.2344,46.0359,46.2249,8588.0
2021-06-17 13:05:00,48.91,49.04,48.9,49.03,11901.0,46.2249,46.3478,46.2155,46.3383,11901.0
2021-06-17 13:10:00,49.04,49.04,48.89,48.9,7548.0,46.3478,46.3478,46.206,46.2155,7548.0
2021-06-17 13:15:00,48.91,48.99,48.9,48.97,7631.0,46.2249,46.3005,46.2155,46.2816,7631.0
2021-06-17 13:20:00,48.96,49.0,48.9,48.95,17238.0,46.2722,46.31,46.2155,46.2627,17238.0
2021-06-17 13:25:00,48.95,49.09,48.93,49.0,7789.0,46.2627,46.395,46.2438,46.31,7789.0
2021-06-17 13:30:00,49.02,49.06,48.96,49.05,9956.0,46.3289,46.3667,46.2722,46.3572,9956.0
2021-06-17 13:35:00,49.02,49.02,48.96,48.97,7296.0,46.3289,46.3289,46.2722,46.2816,7296.0
2021-06-17 13:40:00,48.96,49.03,48.95,49.03,7481.0,46.2722,46.3383,46.2627,46.3383,7481.0
2021-06-17 13:45:00,49.03,49.06,48.98,49.06,6730.0,46.3383,46.3667,46.2911,46.3667,6730.0
2021-06-17 13:50:00,49.05,49.23,49.05,49.23,12028.0,46.3572,46.5273,46.3572,46.5273,12028.0
2021-06-17 13:55:00,49.24,49.24,49.14,49.15,12319.0,46.5368,46.5368,46.4423,46.4517,12319.0
2021-06-17 14:00:00,49.15,49.24,49.09,49.16,10484.0,46.4517,46.5368,46.395,46.4612,10484.0
2021-06-17 14:05:00,49.15,49.19,49.14,49.19,7280.0,46.4517,46.4895,46.4423,46.4895,7280.0
2021-06-17 14:10:00,49.17,49.33,49.17,49.33,22955.0,46.4706,46.6218,46.4706,46.6218,22955.0
2021-06-17 14:15:00,49.33,49.33,49.27,49.27,9602.0,46.6218,46.6218,46.5651,46.5651,9602.0
2021-06-17 14:20:00,49.28,49.35,49.28,49.33,34902.0,46.5746,46.6408,46.5746,46.6218,34902.0
2021-06-17 14:25:00,49.32,49.32,49.26,49.29,8680.0,46.6124,46.6124,46.5557,46.584,8680.0
2021-06-17 14:30:00,49.32,49.34,49.19,49.2,13188.0,46.6124,46.6313,46.4895,46.499,13188.0
2021-06-17 14:35:00,49.2,49.2,49.11,49.13,8452.0,46.499,46.499,46.4139,46.4328,8452.0
2021-06-17 14:40:00,49.14,49.17,49.1,49.1,9193.0,46.4423,46.4706,46.4045,46.4045,9193.0
2021-06-17 14:45:00,49.11,49.12,49.01,49.02,14263.0,46.4139,46.4234,46.3194,46.3289,14263.0
2021-06-17 14:50:00,49.02,49.02,48.93,48.96,11756.0,46.3289,46.3289,46.2438,46.2722,11756.0
2021-06-17 14:55:00,48.98,49.01,48.94,48.94,7963.0,46.2911,46.3194,46.2533,46.2533,7963.0
2021-06-17 15:00:00,48.95,48.98,48.93,48.98,7207.0,46.2627,46.2911,46.2438,46.2911,7207.0
2021-06-17 15:05:00,48.97,48.97,48.85,48.85,23106.0,46.2816,46.2816,46.1682,46.1682,23106.0
2021-06-17 15:10:00,48.84,48.92,48.84,48.87,11277.0,46.1587,46.2344,46.1587,46.1871,11277.0
2021-06-17 15:15:00,48.84,48.84,48.77,48.81,14610.0,46.1587,46.1587,46.0926,46.1304,14610.0
2021-06-17 15:20:00,48.82,48.83,48.7,48.7,13944.0,46.1398,46.1493,46.0264,46.0264,13944.0
2021-06-17 15:25:00,48.69,48.81,48.69,48.81,21583.0,46.017,46.1304,46.017,46.1304,21583.0
2021-06-17 15:30:00,48.8,48.85,48.79,48.8,14391.0,46.1209,46.1682,46.1115,46.1209,14391.0
2021-06-17 15:35:00,48.8,48.83,48.77,48.82,17995.0,46.1209,46.1493,46.0926,46.1398,17995.0
2021-06-17 15:40:00,48.81,48.85,48.77,48.83,20745.0,46.1304,46.1682,46.0926,46.1493,20745.0
2021-06-17 15:45:00,48.83,48.95,48.82,48.89,47990.0,46.1493,46.2627,46.1398,46.206,47990.0
2021-06-17 15:50:00,48.89,48.91,48.84,48.85,36991.0,46.206,46.2249,46.1587,46.1682,36991.0
2021-06-17 15:55:00,48.86,48.88,48.75,48.8,117635.0,46.1777,46.1966,46.0737,46.1209,117635.0
2021-06-18 09:30:00,48.93,49.41,48.8,49.09,131204.0,46.2438,46.6975,46.1209,46.395,131204.0
2021-06-18 09:35:00,49.07,49.07,48.55,48.63,30677.0,46.3761,46.3761,45.8847,45.9603,30677.0
2021-06-18 09:40:00,48.64,49.05,48.64,48.92,41085.0,45.9697,46.3572,45.9697,46.2344,41085.0
2021-06-18 09:45:00,48.9,49.03,48.81,48.98,14354.0,46.2155,46.3383,46.1304,46.2911,14354.0
2021-06-18 09:50:00,48.94,49.08,48.84,49.03,12033.0,46.2533,46.3856,46.1587,46.3383,12033.0
2021-06-18 09:55:00,49.05,49.13,48.77,48.8,11509.0,46.3572,46.4328,46.0926,46.1209,11509.0
2021-06-18 10:00:00,48.8,48.91,48.56,48.64,11835.0,46.1209,46.2249,45.8941,45.9697,11835.0
2021-06-18 10:05:00,48.66,49.02,48.66,49.02,6300.0,45.9886,46.3289,45.9886,46.3289,6300.0
2021-06-18 10:10:00,49.01,49.06,48.81,48.98,3982.0,46.3194,46.3667,46.1304,46.2911,3982.0
2021-06-18 10:15:00,48.9,48.92,48.76,48.76,1400.0,46.2155,46.2344,46.0831,46.0831,1400.0
2021-06-18 10:20:00,48.75,48.75,48.62,48.62,10633.0,46.0737,46.0737,45.9508,45.9508,10633.0
2021-06-18 10:25:00,48.6,48.8,48.6,48.79,3360.0,45.9319,46.1209,45.9319,46.1115,3360.0
2021-06-18 10:30:00,48.75,48.89,48.72,48.82,4592.0,46.0737,46.206,46.0453,46.1398,4592.0
2021-06-18 10:35:00,48.9,48.99,48.83,48.95,10744.0,46.2155,46.3005,46.1493,46.2627,10744.0
2021-06-18 10:40:00,48.95,49.08,48.92,48.96,9006.0,46.2627,46.3856,46.2344,46.2722,9006.0
2021-06-18 10:45:00,48.96,48.98,48.81,48.87,3810.0,46.2722,46.2911,46.1304,46.1871,3810.0
2021-06-18 10:50:00,48.88,48.89,48.68,48.69,4542.0,46.1966,46.206,46.0075,46.017,4542.0
2021-06-18 10:55:00,48.71,48.77,48.65,48.74,5812.0,46.0359,46.0926,45.9792,46.0642,5812.0
2021-06-18 11:00:00,48.76,48.76,48.57,48.61,8831.0,46.0831,46.0831,45.9036,45.9414,8831.0
2021-06-18 11:05:00,48.59,48.64,48.58,48.6,6037.0,45.9225,45.9697,45.913,45.9319,6037.0
2021-06-18 11:10:00,48.59,48.61,48.55,48.55,5211.0,45.9225,45.9414,45.8847,45.8847,5211.0
2021-06-18 11:15:00,48.56,48.59,48.55,48.57,3961.0,45.8941,45.9225,45.8847,45.9036,3961.0
2021-06-18 11:20:00,48.54,48.6,48.49,48.5,4383.0,45.8752,45.9319,45.828,45.8374,4383.0
2021-06-18 11:25:00,48.51,48.62,48.49,48.54,4350.0,45.8469,45.9508,45.828,45.8752,4350.0
2021-06-18 11:30:00,48.57,48.64,48.53,48.64,10149.0,45.9036,45.9697,45.8658,45.9697,10149.0
2021-06-18 11:35:00,48.62,48.8,48.62,48.74,5856.0,45.9508,46.1209,45.9508,46.0642,5856.0
2021-06-18 11:40:00,48.74,48.74,48.69,48.7,2511.0,46.0642,46.0642,46.017,46.0264,2511.0
2021-06-18 11:45:00,48.66,48.76,48.66,48.76,3698.0,45.9886,46.0831,45.9886,46.0831,3698.0
2021-06-18 11:50:00,48.76,48.78,48.61,48.63,4779.0,46.0831,46.102,45.9414,45.9603,4779.0
2021-06-18 11:55:00,48.64,48.72,48.64,48.65,2714.0,45.9697,46.0453,45.9697,45.9792,2714.0
2021-06-18 12:00:00,48.66,48.71,48.64,48.66,6300.0,45.9886,46.0359,45.9697,45.9886,6300.0
2021-06-18 12:05:00,48.66,48.66,48.62,48.64,5875.0,45.9886,45.9886,45.9508,45.9697,5875.0
2021-06-18 12:10:00,48.62,48.62,48.55,48.59,3159.0,45.9508,45.9508,45.8847,45.9225,3159.0
2021-06-18 12:15:00,48.58,48.58,48.45,48.45,7905.0,45.913,45.913,45.7902,45.7902,7905.0
2021-06-18 12:20:00,48.46,48.49,48.45,48.46,4448.0,45.7996,45.828,45.7902,45.7996,4448.0
2021-06-18 12:25:00,48.45,48.48,48.42,48.45,4000.0,45.7902,45.8185,45.7618,45.7902,4000.0
2021-06-18 12:30:00,48.45,48.45,48.36,48.39,4928.0,45.7902,45.7902,45.7051,45.7335,4928.0
2021-06-18 12:35:00,48.4,48.44,48.38,48.38,1300.0,45.7429,45.7807,45.724,45.724,1300.0
2021-06-18 12:40:00,48.39,48.42,48.38,48.38,4693.0,45.7335,45.7618,45.724,45.724,4693.0
2021-06-18 12:45:00,48.35,48.35,48.31,48.34,2199.0,45.6956,45.6956,45.6578,45.6862,2199.0
2021-06-18 12:50:00,48.34,48.34,48.28,48.29,6399.0,45.6862,45.6862,45.6295,45.6389,6399.0
2021-06-18 12:55:00,48.3,48.3,48.23,48.23,2801.0,45.6484,45.6484,45.5822,45.5822,2801.0
2021-06-18 13:00:00,48.2,48.28,48.2,48.28,3763.0,45.5539,45.6295,45.5539,45.6295,3763.0
2021-06-18 13:05:00,48.29,48.3,48.25,48.26,2260.0,45.6389,45.6484,45.6011,45.6106,2260.0
2021-06-18 13:10:00,48.26,48.31,48.26,48.28,1603.0,45.6106,45.6578,45.6106,45.6295,1603.0
2021-06-18 13:15:00,48.28,48.28,48.23,48.25,3730.0,45.6295,45.6295,45.5822,45.6011,3730.0
2021-06-18 13:20:00,48.23,48.24,48.19,48.19,3588.0,45.5822,45.5917,45.5444,45.5444,3588.0
2021-06-18 13:25:00,48.2,48.22,48.12,48.12,3180.0,45.5539,45.5728,45.4783,45.4783,3180.0
2021-06-18 13:30:00,48.11,48.19,48.11,48.16,5856.0,45.4688,45.5444,45.4688,45.5161,5856.0
2021-06-18 13:35:00,48.16,48.33,48.16,48.3,11414.0,45.5161,45.6767,45.5161,45.6484,11414.0
2021-06-18 13:40:00,48.32,48.35,48.32,48.33,2800.0,45.6673,45.6956,45.6673,45.6767,2800.0
2021-06-18 13:45:00,48.27,48.27,48.2,48.2,2266.0,45.62,45.62,45.5539,45.5539,2266.0
2021-06-18 13:50:00,48.2,48.29,48.17,48.28,4608.0,45.5539,45.6389,45.5255,45.6295,4608.0
2021-06-18 13:55:00,48.28,48.32,48.23,48.25,1670.0,45.6295,45.6673,45.5822,45.6011,1670.0
2021-06-18 14:00:00,48.22,48.32,48.22,48.27,3041.0,45.5728,45.6673,45.5728,45.62,3041.0
2021-06-18 14:05:00,48.25,48.37,48.25,48.33,2680.0,45.6011,45.7146,45.6011,45.6767,2680.0
2021-06-18 14:10:00,48.32,48.32,48.28,48.3,1028.0,45.6673,45.6673,45.6295,45.6484,1028.0
2021-06-18 14:15:00,48.25,48.26,48.22,48.24,1980.0,45.6011,45.6106,45.5728,45.5917,1980.0
2021-06-18 14:20:00,48.23,48.32,48.23,48.27,3403.0,45.5822,45.6673,45.5822,45.62,3403.0
2021-06-18 14:25:00,48.21,48.22,48.19,48.2,1930.0,45.5633,45.5728,45.5444,45.5539,1930.0
2021-06-18 14:30:00,48.18,48.21,48.14,48.14,2590.0,45.535,45.5633,45.4972,45.4972,2590.0
2021-06-18 14:35:00,48.11,48.11,48.06,48.1,7456.0,45.4688,45.4688,45.4216,45.4594,7456.0
2021-06-18 14:40:00,48.11,48.13,48.01,48.01,5721.0,45.4688,45.4877,45.3743,45.3743,5721.0
2021-06-18 14:45:00,48.02,48.05,48.02,48.04,8103.0,45.3838,45.4121,45.3838,45.4027,8103.0
2021-06-18 14:50:00,48.03,48.08,48.02,48.05,7025.0,45.3932,45.4405,45.3838,45.4121,7025.0
2021-06-18 14:55:00,48.04,48.09,48.02,48.02,16457.0,45.4027,45.4499,45.3838,45.3838,16457.0
2021-06-18 15:00:00,48.02,48.05,47.99,48.05,11626.0,45.3838,45.4121,45.3554,45.4121,11626.0
2021-06-18 15:05:00,48.05,48.05,47.99,48.01,4120.0,45.4121,45.4121,45.3554,45.3743,4120.0
2021-06-18 15:10:00,48.01,48.17,48.01,48.16,10226.0,45.3743,45.5255,45.3743,45.5161,10226.0
2021-06-18 15:15:00,48.16,48.21,48.13,48.21,7388.0,45.5161,45.5633,45.4877,45.5633,7388.0
2021-06-18 15:20:00,48.22,48.27,48.22,48.26,6782.0,45.5728,45.62,45.5728,45.6106,6782.0
2021-06-18 15:25:00,48.25,48.25,48.17,48.17,7609.0,45.6011,45.6011,45.5255,45.5255,7609.0
2021-06-18 15:30:00,48.16,48.16,48.08,48.09,10905.0,45.5161,45.5161,45.4405,45.4499,10905.0
2021-06-18 15:35:00,48.08,48.08,47.96,47.96,12272.0,45.4405,45.4405,45.3271,45.3271,12272.0
2021-06-18 15:40:00,47.95,47.95,47.9,47.94,30062.0,45.3176,45.3176,45.2704,45.3082,30062.0
2021-06-18 15:45:00,47.94,47.94,47.89,47.9,15097.0,45.3082,45.3082,45.2609,45.2704,15097.0
2021-06-18 15:50:00,47.89,47.91,47.86,47.87,30397.0,45.2609,45.2798,45.2325,45.242,30397.0
2021-06-18 15:55:00,47.86,47.87,47.67,47.67,121115.0,45.2325,45.242,45.053,45.053,121115.0
2021-06-21 09:30:00,48.35,48.42,47.94,48.33,54174.0,45.6956,45.7618,45.3082,45.6767,54174.0
2021-06-21 09:35:00,48.31,48.31,48.13,48.14,14656.0,45.6578,45.6578,45.4877,45.4972,14656.0
2021-06-21 09:40:00,48.1,48.1,47.96,48.09,10934.0,45.4594,45.4594,45.3271,45.4499,10934.0
2021-06-21 09:45:00,48.04,48.08,47.9,47.9,6461.0,45.4027,45.4405,45.2704,45.2704,6461.0
2021-06-21 09:50:00,47.85,47.91,47.74,47.8,4888.0,45.2231,45.2798,45.1191,45.1758,4888.0
2021-06-21 09:55:00,47.82,47.83,47.66,47.66,9340.0,45.1947,45.2042,45.0435,45.0435,9340.0
2021-06-21 10:00:00,47.76,47.76,47.65,47.74,5675.0,45.138,45.138,45.0341,45.1191,5675.0
2021-06-21 10:05:00,47.77,47.97,47.72,47.97,6119.0,45.1475,45.3365,45.1002,45.3365,6119.0
2021-06-21 10:10:00,47.96,48.17,47.96,48.02,13807.0,45.3271,45.5255,45.3271,45.3838,13807.0
2021-06-21 10:15:00,48.03,48.04,47.89,47.98,3571.0,45.3932,45.4027,45.2609,45.346,3571.0
2021-06-21 10:20:00,47.95,47.96,47.86,47.88,4627.0,45.3176,45.3271,45.2325,45.2515,4627.0
2021-06-21 10:25:00,47.88,48.27,47.88,48.21,15758.0,45.2515,45.62,45.2515,45.5633,15758.0
2021-06-21 10:30:00,48.22,48.27,48.05,48.05,14064.0,45.5728,45.62,45.4121,45.4121,14064.0
2021-06-21 10:35:00,48.1,48.25,48.08,48.25,8313.0,45.4594,45.6011,45.4405,45.6011,8313.0
2021-06-21 10:40:00,48.31,48.38,48.27,48.36,25932.0,45.6578,45.724,45.62,45.7051,25932.0
2021-06-21 10:45:00,48.35,48.38,48.26,48.29,15198.0,45.6956,45.724,45.6106,45.6389,15198.0
2021-06-21 10:50:00,48.32,48.43,48.27,48.43,12638.0,45.6673,45.7713,45.62,45.7713,12638.0
2021-06-21 10:55:00,48.42,48.42,48.32,48.33,9611.0,45.7618,45.7618,45.6673,45.6767,9611.0
2021-06-21 11:00:00,48.32,48.37,48.25,48.36,6131.0,45.6673,45.7146,45.6011,45.7051,6131.0
2021-06-21 11:05:00,48.35,48.47,48.35,48.37,7993.0,45.6956,45.8091,45.6956,45.7146,7993.0
2021-06-21 11:10:00,48.39,48.42,48.35,48.39,3218.0,45.7335,45.7618,45.6956,45.7335,3218.0
2021-06-21 11:15:00,48.36,48.51,48.34,48.5,5103.0,45.7051,45.8469,45.6862,45.8374,5103.0
2021-06-21 11:20:00,48.5,48.5,48.43,48.43,3966.0,45.8374,45.8374,45.7713,45.7713,3966.0
2021-06-21 11:25:00,48.43,48.44,48.39,48.41,2996.0,45.7713,45.7807,45.7335,45.7524,2996.0
2021-06-21 11:30:00,48.41,48.47,48.23,48.24,11920.0,45.7524,45.8091,45.5822,45.5917,11920.0
2021-06-21 11:35:00,48.25,48.33,48.25,48.31,12037.0,45.6011,45.6767,45.6011,45.6578,12037.0
2021-06-21 11:40:00,48.32,48.43,48.3,48.4,7854.0,45.6673,45.7713,45.6484,45.7429,7854.0
2021-06-21 11:45:00,48.38,48.46,48.38,48.42,6259.0,45.724,45.7996,45.724,45.7618,6259.0
2021-06-21 11:50:00,48.37,48.38,48.32,48.32,8299.0,45.7146,45.724,45.6673,45.6673,8299.0
2021-06-21 11:55:00,48.34,48.34,48.25,48.25,11444.0,45.6862,45.6862,45.6011,45.6011,11444.0
2021-06-21 12:00:00,48.26,48.32,48.26,48.27,8581.0,45.6106,45.6673,45.6106,45.62,8581.0
2021-06-21 12:05:00,48.27,48.37,48.27,48.37,3805.0,45.62,45.7146,45.62,45.7146,3805.0
2021-06-21 12:10:00,48.35,48.35,48.23,48.33,6129.0,45.6956,45.6956,45.5822,45.6767,6129.0
2021-06-21 12:15:00,48.34,48.36,48.31,48.35,3921.0,45.6862,45.7051,45.6578,45.6956,3921.0
2021-06-21 12:20:00,48.36,48.4,48.33,48.4,2981.0,45.7051,45.7429,45.6767,45.7429,2981.0
2021-06-21 12:25:00,48.37,48.37,48.3,48.33,2083.0,45.7146,45.7146,45.6484,45.6767,2083.0
2021-06-21 12:30:00,48.33,48.38,48.31,48.36,4112.0,45.6767,45.724,45.6578,45.7051,4112.0
2021-06-21 12:35:00,48.37,48.43,48.37,48.41,3200.0,45.7146,45.7713,45.7146,45.7524,3200.0
2021-06-21 12:40:00,48.42,48.42,48.37,48.42,4852.0,45.7618,45.7618,45.7146,45.7618,4852.0
2021-06-21 12:45:00,48.43,48.45,48.38,48.38,4371.0,45.7713,45.7902,45.724,45.724,4371.0
2021-06-21 12:50:00,48.37,48.38,48.37,48.37,1218.0,45.7146,45.724,45.7146,45.7146,1218.0
2021-06-21 12:55:00,48.38,48.4,48.36,48.37,5325.0,45.724,45.7429,45.7051,45.7146,5325.0
2021-06-21 13:00:00,48.36,48.36,48.33,48.33,4962.0,45.7051,45.7051,45.6767,45.6767,4962.0
2021-06-21 13:05:00,48.32,48.38,48.32,48.36,1383.0,45.6673,45.724,45.6673,45.7051,1383.0
2021-06-21 13:10:00,48.36,48.37,48.34,48.36,9621.0,45.7051,45.7146,45.6862,45.7051,9621.0
2021-06-21 13:15:00,48.37,48.47,48.37,48.44,8611.0,45.7146,45.8091,45.7146,45.7807,8611.0
2021-06-21 13:20:00,48.43,48.45,48.39,48.43,4096.0,45.7713,45.7902,45.7335,45.7713,4096.0
2021-06-21 13:25:00,48.42,48.47,48.41,48.44,5468.0,45.7618,45.8091,45.7524,45.7807,5468.0
2021-06-21 13:30:00,48.45,48.46,48.43,48.43,5098.0,45.7902,45.7996,45.7713,45.7713,5098.0
2021-06-21 13:35:00,48.42,48.43,48.4,48.4,3344.0,45.7618,45.7713,45.7429,45.7429,3344.0
2021-06-21 13:40:00,48.4,48.42,48.35,48.35,4081.0,45.7429,45.7618,45.6956,45.6956,4081.0
2021-06-21 13:45:00,48.34,48.39,48.34,48.39,3737.0,45.6862,45.7335,45.6862,45.7335,3737.0
2021-06-21 13:50:00,48.41,48.45,48.41,48.42,4612.0,45.7524,45.7902,45.7524,45.7618,4612.0
2021-06-21 13:55:00,48.42,48.48,48.42,48.48,5286.0,45.7618,45.8185,45.7618,45.8185,5286.0
2021-06-21 14:00:00,48.47,48.47,48.44,48.44,3730.0,45.8091,45.8091,45.7807,45.7807,3730.0
2021-06-21 14:05:00,48.44,48.54,48.44,48.54,8724.0,45.7807,45.8752,45.7807,45.8752,8724.0
2021-06-21 14:10:00,48.55,48.56,48.48,48.52,3268.0,45.8847,45.8941,45.8185,45.8563,3268.0
2021-06-21 14:15:00,48.52,48.52,48.45,48.46,3139.0,45.8563,45.8563,45.7902,45.7996,3139.0
2021-06-21 14:20:00,48.47,48.48,48.44,48.44,2611.0,45.8091,45.8185,45.7807,45.7807,2611.0
2021-06-21 14:25:00,48.43,48.47,48.43,48.46,2762.0,45.7713,45.8091,45.7713,45.7996,2762.0
2021-06-21 14:30:00,48.45,48.45,48.39,48.45,2778.0,45.7902,45.7902,45.7335,45.7902,2778.0
2021-06-21 14:35:00,48.44,48.45,48.37,48.37,2634.0,45.7807,45.7902,45.7146,45.7146,2634.0
2021-06-21 14:40:00,48.39,48.43,48.39,48.4,4182.0,45.7335,45.7713,45.7335,45.7429,4182.0
2021-06-21 14:45:00,48.41,48.42,48.37,48.37,3285.0,45.7524,45.7618,45.7146,45.7146,3285.0
2021-06-21 14:50:00,48.36,48.42,48.36,48.41,4983.0,45.7051,45.7618,45.7051,45.7524,4983.0
2021-06-21 14:55:00,48.42,48.5,48.42,48.49,6749.0,45.7618,45.8374,45.7618,45.828,6749.0
2021-06-21 15:00:00,48.49,48.56,48.49,48.5,10499.0,45.828,45.8941,45.828,45.8374,10499.0
2021-06-21 15:05:00,48.5,48.58,48.5,48.58,7853.0,45.8374,45.913,45.8374,45.913,7853.0
2021-06-21 15:10:00,48.58,48.59,48.5,48.5,10419.0,45.913,45.9225,45.8374,45.8374,10419.0
2021-06-21 15:15:00,48.49,48.49,48.46,48.48,8204.0,45.828,45.828,45.7996,45.8185,8204.0
2021-06-21 15:20:00,48.48,48.48,48.4,48.4,7395.0,45.8185,45.8185,45.7429,45.7429,7395.0
2021-06-21 15:25:00,48.4,48.4,48.33,48.37,16407.0,45.7429,45.7429,45.6767,45.7146,16407.0
2021-06-21 15:30:00,48.36,48.37,48.33,48.37,11617.0,45.7051,45.7146,45.6767,45.7146,11617.0
2021-06-21 15:35:00,48.36,48.36,48.29,48.34,19865.0,45.7051,45.7051,45.6389,45.6862,19865.0
2021-06-21 15:40:00,48.33,48.35,48.25,48.26,19975.0,45.6767,45.6956,45.6011,45.6106,19975.0
2021-06-21 15:45:00,48.26,48.34,48.26,48.34,30930.0,45.6106,45.6862,45.6106,45.6862,30930.0
2021-06-21 15:50:00,48.34,48.44,48.34,48.44,36623.0,45.6862,45.7807,45.6862,45.7807,36623.0
2021-06-21 15:55:00,48.43,48.43,48.27,48.32,74430.0,45.7713,45.7713,45.62,45.6673,74430.0
2021-06-22 09:30:00,47.93,48.15,47.74,47.94,53704.0,45.2987,45.5066,45.1191,45.3082,53704.0
2021-06-22 09:35:00,47.9,47.93,47.73,47.87,16849.0,45.2704,45.2987,45.1097,45.242,16849.0
2021-06-22 09:40:00,47.86,47.93,47.71,47.71,14902.0,45.2325,45.2987,45.0908,45.0908,14902.0
2021-06-22 09:45:00,47.7,47.77,47.69,47.72,15683.0,45.0813,45.1475,45.0719,45.1002,15683.0
2021-06-22 09:50:00,47.76,47.85,47.68,47.71,10272.0,45.138,45.2231,45.0624,45.0908,10272.0
2021-06-22 09:55:00,47.71,47.86,47.71,47.81,9991.0,45.0908,45.2325,45.0908,45.1853,9991.0
2021-06-22 10:00:00,47.76,47.87,47.73,47.87,19313.0,45.138,45.242,45.1097,45.242,19313.0
2021-06-22 10:05:00,47.84,48.04,47.84,47.98,4138.0,45.2136,45.4027,45.2136,45.346,4138.0
2021-06-22 10:10:00,47.98,48.04,47.98,48.01,7460.0,45.346,45.4027,45.346,45.3743,7460.0
2021-06-22 10:15:00,48.01,48.1,47.97,48.1,9797.0,45.3743,45.4594,45.3365,45.4594,9797.0
2021-06-22 10:20:00,48.09,48.21,48.09,48.21,10304.0,45.4499,45.5633,45.4499,45.5633,10304.0
2021-06-22 10:25:00,48.19,48.2,48.1,48.1,9218.0,45.5444,45.5539,45.4594,45.4594,9218.0
2021-06-22 10:30:00,48.11,48.16,47.95,47.97,17476.0,45.4688,45.5161,45.3176,45.3365,17476.0
2021-06-22 10:35:00,47.97,48.04,47.97,47.99,8093.0,45.3365,45.4027,45.3365,45.3554,8093.0
2021-06-22 10:40:00,47.99,48.11,47.99,48.07,12585.0,45.3554,45.4688,45.3554,45.431,12585.0
2021-06-22 10:45:00,48.08,48.08,48.03,48.06,9407.0,45.4405,45.4405,45.3932,45.4216,9407.0
2021-06-22 10:50:00,48.07,48.07,48.01,48.01,2900.0,45.431,45.431,45.3743,45.3743,2900.0
2021-06-22 10:55:00,48.02,48.1,48.02,48.05,2328.0,45.3838,45.4594,45.3838,45.4121,2328.0
2021-06-22 11:00:00,48.09,48.19,48.09,48.12,6680.0,45.4499,45.5444,45.4499,45.4783,6680.0
2021-06-22 11:05:00,48.12,48.15,48.1,48.12,3505.0,45.4783,45.5066,45.4594,45.4783,3505.0
2021-06-22 11:10:00,48.17,48.18,48.11,48.17,1700.0,45.5255,45.535,45.4688,45.5255,1700.0
2021-06-22 11:15:00,48.16,48.16,48.1,48.1,1750.0,45.5161,45.5161,45.4594,45.4594,1750.0
2021-06-22 11:20:00,48.06,48.06,48.03,48.03,1625.0,45.4216,45.4216,45.3932,45.3932,1625.0
2021-06-22 11:25:00,48.06,48.06,48.01,48.01,975.0,45.4216,45.4216,45.3743,45.3743,975.0
2021-06-22 11:30:00,47.99,47.99,47.81,47.81,31825.0,45.3554,45.3554,45.1853,45.1853,31825.0
2021-06-22 11:35:00,47.82,47.83,47.76,47.76,15487.0,45.1947,45.2042,45.138,45.138,15487.0
2021-06-22 11:40:00,47.76,47.8,47.76,47.8,1200.0,45.138,45.1758,45.138,45.1758,1200.0
2021-06-22 11:45:00,47.82,47.82,47.76,47.76,1704.0,45.1947,45.1947,45.138,45.138,1704.0
2021-06-22 11:50:00,47.75,47.81,47.75,47.79,2056.0,45.1286,45.1853,45.1286,45.1664,2056.0
2021-06-22 11:55:00,47.82,47.83,47.76,47.8,6080.0,45.1947,45.2042,45.138,45.1758,6080.0
2021-06-22 12:00:00,47.83,47.84,47.82,47.82,3090.0,45.2042,45.2136,45.1947,45.1947,3090.0
2021-06-22 12:05:00,47.83,47.92,47.83,47.89,8020.0,45.2042,45.2893,45.2042,45.2609,8020.0
2021-06-22 12:10:00,47.9,48.03,47.9,48.01,7938.0,45.2704,45.3932,45.2704,45.3743,7938.0
2021-06-22 12:15:00,48.01,48.05,47.97,48.05,8823.0,45.3743,45.4121,45.3365,45.4121,8823.0
2021-06-22 12:20:00,48.04,48.12,47.99,48.12,6931.0,45.4027,45.4783,45.3554,45.4783,6931.0
2021-06-22 12:25:00,48.11,48.14,48.08,48.14,3740.0,45.4688,45.4972,45.4405,45.4972,3740.0
2021-06-22 12:30:00,48.12,48.12,48.07,48.07,2724.0,45.4783,45.4783,45.431,45.431,2724.0
2021-06-22 12:35:00,48.11,48.14,48.09,48.11,1885.0,45.4688,45.4972,45.4499,45.4688,1885.0
2021-06-22 12:40:00,48.09,48.12,48.08,48.12,1500.0,45.4499,45.4783,45.4405,45.4783,1500.0
2021-06-22 12:45:00,48.1,48.1,48.07,48.09,4882.0,45.4594,45.4594,45.431,45.4499,4882.0
2021-06-22 12:50:00,48.08,48.08,48.04,48.06,3800.0,45.4405,45.4405,45.4027,45.4216,3800.0
2021-06-22 12:55:00,48.06,48.1,48.06,48.1,5090.0,45.4216,45.4594,45.4216,45.4594,5090.0
2021-06-22 13:00:00,48.1,48.11,48.08,48.11,1500.0,45.4594,45.4688,45.4405,45.4688,1500.0
2021-06-22 13:05:00,48.1,48.14,48.1,48.13,2493.0,45.4594,45.4972,45.4594,45.4877,2493.0
2021-06-22 13:10:00,48.14,48.15,48.14,48.15,1132.0,45.4972,45.5066,45.4972,45.5066,1132.0
2021-06-22 13:15:00,48.14,48.15,48.09,48.09,1697.0,45.4972,45.5066,45.4499,45.4499,1697.0
2021-06-22 13:20:00,48.09,48.1,48.06,48.07,1400.0,45.4499,45.4594,45.4216,45.431,1400.0
2021-06-22 13:25:00,48.07,48.07,48.07,48.07,200.0,45.431,45.431,45.431,45.431,200.0
2021-06-22 13:30:00,48.06,48.12,48.05,48.1,1760.0,45.4216,45.4783,45.4121,45.4594,1760.0
2021-06-22 13:35:00,48.09,48.11,48.09,48.11,400.0,45.4499,45.4688,45.4499,45.4688,400.0
2021-06-22 13:40:00,48.08,48.17,48.04,48.17,1700.0,45.4405,45.5255,45.4027,45.5255,1700.0
2021-06-22 13:45:00,48.16,48.19,48.12,48.12,12509.0,45.5161,45.5444,45.4783,45.4783,12509.0
2021-06-22 13:50:00,48.12,48.13,48.1,48.1,2314.0,45.4783,45.4877,45.4594,45.4594,2314.0
2021-06-22 13:55:00,48.1,48.1,47.99,47.99,7025.0,45.4594,45.4594,45.3554,45.3554,7025.0
2021-06-22 14:00:00,47.99,47.99,47.92,47.94,3932.0,45.3554,45.3554,45.2893,45.3082,3932.0
2021-06-22 14:05:00,47.94,47.95,47.84,47.84,8130.0,45.3082,45.3176,45.2136,45.2136,8130.0
2021-06-22 14:10:00,47.84,47.92,47.84,47.92,2532.0,45.2136,45.2893,45.2136,45.2893,2532.0
2021-06-22 14:15:00,47.95,47.95,47.87,47.87,1700.0,45.3176,45.3176,45.242,45.242,1700.0
2021-06-22 14:20:00,47.91,47.97,47.91,47.97,1222.0,45.2798,45.3365,45.2798,45.3365,1222.0
2021-06-22 14:25:00,47.98,47.98,47.94,47.97,3670.0,45.346,45.346,45.3082,45.3365,3670.0
2021-06-22 14:30:00,47.99,47.99,47.97,47.98,3020.0,45.3554,45.3554,45.3365,45.346,3020.0
2021-06-22 14:35:00,48.01,48.14,48.01,48.12,4996.0,45.3743,45.4972,45.3743,45.4783,4996.0
2021-06-22 14:40:00,48.14,48.23,48.11,48.23,13226.0,45.4972,45.5822,45.4688,45.5822,13226.0
2021-06-22 14:45:00,48.22,48.22,48.16,48.2,7054.0,45.5728,45.5728,45.5161,45.5539,7054.0
2021-06-22 14:50:00,48.18,48.18,48.1,48.11,5916.0,45.535,45.535,45.4594,45.4688,5916.0
2021-06-22 14:55:00,48.13,48.18,48.13,48.14,2800.0,45.4877,45.535,45.4877,45.4972,2800.0
2021-06-22 15:00:00,48.14,48.18,48.1,48.13,2708.0,45.4972,45.535,45.4594,45.4877,2708.0
2021-06-22 15:05:00,48.12,48.14,48.1,48.12,7150.0,45.4783,45.4972,45.4594,45.4783,7150.0
2021-06-22 15:10:00,48.12,48.13,48.09,48.09,3845.0,45.4783,45.4877,45.4499,45.4499,3845.0
2021-06-22 15:15:00,48.1,48.16,48.1,48.12,3405.0,45.4594,45.5161,45.4594,45.4783,3405.0
2021-06-22 15:20:00,48.12,48.16,48.12,48.13,4013.0,45.4783,45.5161,45.4783,45.4877,4013.0
2021-06-22 15:25:00,48.13,48.13,48.06,48.06,5161.0,45.4877,45.4877,45.4216,45.4216,5161.0
2021-06-22 15:30:00,48.09,48.1,48.05,48.05,4022.0,45.4499,45.4594,45.4121,45.4121,4022.0
2021-06-22 15:35:00,48.05,48.05,47.98,47.99,3859.0,45.4121,45.4121,45.346,45.3554,3859.0
2021-06-22 15:40:00,47.99,48.02,47.99,48.0,30061.0,45.3554,45.3838,45.3554,45.3649,30061.0
2021-06-22 15:45:00,47.99,48.01,47.96,47.96,22141.0,45.3554,45.3743,45.3271,45.3271,22141.0
2021-06-22 15:50:00,47.96,47.99,47.95,47.99,20486.0,45.3271,45.3554,45.3176,45.3554,20486.0
2021-06-22 15:55:00,47.98,47.98,47.88,47.89,52409.0,45.346,45.346,45.2515,45.2609,52409.0
2021-06-23 09:30:00,48.43,48.52,48.31,48.45,48358.0,45.7713,45.8563,45.6578,45.7902,48358.0
2021-06-23 09:35:00,48.5,48.76,48.43,48.76,36054.0,45.8374,46.0831,45.7713,46.0831,36054.0
2021-06-23 09:40:00,48.76,48.79,48.61,48.69,19897.0,46.0831,46.1115,45.9414,46.017,19897.0
2021-06-23 09:45:00,48.7,48.97,48.7,48.89,11480.0,46.0264,46.2816,46.0264,46.206,11480.0
2021-06-23 09:50:00,48.88,48.99,48.88,48.92,12880.0,46.1966,46.3005,46.1966,46.2344,12880.0
2021-06-23 09:55:00,48.91,48.96,48.89,48.92,12951.0,46.2249,46.2722,46.206,46.2344,12951.0
2021-06-23 10:00:00,48.94,48.99,48.74,48.81,27708.0,46.2533,46.3005,46.0642,46.1304,27708.0
2021-06-23 10:05:00,48.82,48.95,48.77,48.93,18016.0,46.1398,46.2627,46.0926,46.2438,18016.0
2021-06-23 10:10:00,48.92,48.96,48.86,48.87,15398.0,46.2344,46.2722,46.1777,46.1871,15398.0
2021-06-23 10:15:00,48.85,48.88,48.74,48.86,10702.0,46.1682,46.1966,46.0642,46.1777,10702.0
2021-06-23 10:20:00,48.85,48.93,48.83,48.93,15058.0,46.1682,46.2438,46.1493,46.2438,15058.0
2021-06-23 10:25:00,48.93,48.94,48.84,48.84,5125.0,46.2438,46.2533,46.1587,46.1587,5125.0
2021-06-23 10:30:00,48.86,48.92,48.85,48.92,5972.0,46.1777,46.2344,46.1682,46.2344,5972.0
2021-06-23 10:35:00,48.92,48.93,48.87,48.87,6182.0,46.2344,46.2438,46.1871,46.1871,6182.0
2021-06-23 10:40:00,48.88,48.94,48.88,48.92,3756.0,46.1966,46.2533,46.1966,46.2344,3756.0
2021-06-23 10:45:00,48.92,48.92,48.77,48.77,5749.0,46.2344,46.2344,46.0926,46.0926,5749.0
2021-06-23 10:50:00,48.74,48.76,48.7,48.72,6338.0,46.0642,46.0831,46.0264,46.0453,6338.0
2021-06-23 10:55:00,48.71,48.71,48.63,48.65,7229.0,46.0359,46.0359,45.9603,45.9792,7229.0
2021-06-23 11:00:00,48.66,48.66,48.52,48.52,15025.0,45.9886,45.9886,45.8563,45.8563,15025.0
2021-06-23 11:05:00,48.52,48.55,48.43,48.45,13600.0,45.8563,45.8847,45.7713,45.7902,13600.0
2021-06-23 11:10:00,48.45,48.57,48.44,48.55,8725.0,45.7902,45.9036,45.7807,45.8847,8725.0
2021-06-23 11:15:00,48.54,48.61,48.54,48.61,9243.0,45.8752,45.9414,45.8752,45.9414,9243.0
2021-06-23 11:20:00,48.61,48.61,48.54,48.61,3086.0,45.9414,45.9414,45.8752,45.9414,3086.0
2021-06-23 11:25:00,48.6,48.62,48.51,48.51,2261.0,45.9319,45.9508,45.8469,45.8469,2261.0
2021-06-23 11:30:00,48.52,48.53,48.48,48.48,3567.0,45.8563,45.8658,45.8185,45.8185,3567.0
2021-06-23 11:35:00,48.49,48.51,48.49,48.5,2503.0,45.828,45.8469,45.828,45.8374,2503.0
2021-06-23 11:40:00,48.52,48.6,48.52,48.57,5019.0,45.8563,45.9319,45.8563,45.9036,5019.0
2021-06-23 11:45:00,48.56,48.57,48.53,48.55,7158.0,45.8941,45.9036,45.8658,45.8847,7158.0
2021-06-23 11:50:00,48.55,48.55,48.49,48.55,4423.0,45.8847,45.8847,45.828,45.8847,4423.0
2021-06-23 11:55:00,48.55,48.55,48.49,48.51,3986.0,45.8847,45.8847,45.828,45.8469,3986.0
2021-06-23 12:00:00,48.53,48.55,48.47,48.47,3454.0,45.8658,45.8847,45.8091,45.8091,3454.0
2021-06-23 12:05:00,48.46,48.46,48.41,48.44,3722.0,45.7996,45.7996,45.7524,45.7807,3722.0
2021-06-23 12:10:00,48.44,48.45,48.43,48.45,1649.0,45.7807,45.7902,45.7713,45.7902,1649.0
2021-06-23 12:15:00,48.44,48.44,48.38,48.41,3471.0,45.7807,45.7807,45.724,45.7524,3471.0
2021-06-23 12:20:00,48.42,48.47,48.42,48.44,1845.0,45.7618,45.8091,45.7618,45.7807,1845.0
2021-06-23 12:25:00,48.45,48.45,48.42,48.42,3973.0,45.7902,45.7902,45.7618,45.7618,3973.0
2021-06-23 12:30:00,48.4,48.41,48.38,48.39,1533.0,45.7429,45.7524,45.724,45.7335,1533.0
2021-06-23 12:35:00,48.38,48.41,48.24,48.25,5227.0,45.724,45.7524,45.5917,45.6011,5227.0
2021-06-23 12:40:00,48.27,48.34,48.24,48.33,3692.0,45.62,45.6862,45.5917,45.6767,3692.0
2021-06-23 12:45:00,48.35,48.37,48.33,48.33,4425.0,45.6956,45.7146,45.6767,45.6767,4425.0
2021-06-23 12:50:00,48.34,48.35,48.3,48.34,2580.0,45.6862,45.6956,45.6484,45.6862,2580.0
2021-06-23 12:55:00,48.34,48.34,48.28,48.32,2950.0,45.6862,45.6862,45.6295,45.6673,2950.0
2021-06-23 13:00:00,48.31,48.32,48.29,48.31,3806.0,45.6578,45.6673,45.6389,45.6578,3806.0
2021-06-23 13:05:00,48.32,48.32,48.28,48.3,2216.0,45.6673,45.6673,45.6295,45.6484,2216.0
2021-06-23 13:10:00,48.31,48.31,48.24,48.27,3848.0,45.6578,45.6578,45.5917,45.62,3848.0
2021-06-23 13:15:00,48.29,48.3,48.28,48.28,2470.0,45.6389,45.6484,45.6295,45.6295,2470.0
2021-06-23 13:20:00,48.29,48.35,48.29,48.35,2594.0,45.6389,45.6956,45.6389,45.6956,2594.0
2021-06-23 13:25:00,48.35,48.35,48.34,48.34,1548.0,45.6956,45.6956,45.6862,45.6862,1548.0
2021-06-23 13:30:00,48.33,48.37,48.33,48.36,2125.0,45.6767,45.7146,45.6767,45.7051,2125.0
2021-06-23 13:35:00,48.35,48.36,48.34,48.35,1816.0,45.6956,45.7051,45.6862,45.6956,1816.0
2021-06-23 13:40:00,48.35,48.37,48.34,48.34,2317.0,45.6956,45.7146,45.6862,45.6862,2317.0
2021-06-23 13:45:00,48.33,48.33,48.29,48.29,1759.0,45.6767,45.6767,45.6389,45.6389,1759.0
2021-06-23 13:50:00,48.31,48.31,48.28,48.28,2333.0,45.6578,45.6578,45.6295,45.6295,2333.0
2021-06-23 13:55:00,48.28,48.28,48.24,48.25,1480.0,45.6295,45.6295,45.5917,45.6011,1480.0
2021-06-23 14:00:00,48.24,48.24,48.16,48.16,8560.0,45.5917,45.5917,45.5161,45.5161,8560.0
2021-06-23 14:05:00,48.16,48.28,48.09,48.28,36502.0,45.5161,45.6295,45.4499,45.6295,36502.0
2021-06-23 14:10:00,48.28,48.31,48.25,48.25,1974.0,45.6295,45.6578,45.6011,45.6011,1974.0
2021-06-23 14:15:00,48.23,48.27,48.23,48.26,2473.0,45.5822,45.62,45.5822,45.6106,2473.0
2021-06-23 14:20:00,48.25,48.25,48.2,48.22,7912.0,45.6011,45.6011,45.5539,45.5728,7912.0
2021-06-23 14:25:00,48.24,48.25,48.16,48.16,4727.0,45.5917,45.6011,45.5161,45.5161,4727.0
2021-06-23 14:30:00,48.13,48.15,47.99,48.06,22447.0,45.4877,45.5066,45.3554,45.4216,22447.0
2021-06-23 14:35:00,48.08,48.1,48.05,48.1,4673.0,45.4405,45.4594,45.4121,45.4594,4673.0
2021-06-23 14:40:00,48.12,48.12,48.09,48.12,3518.0,45.4783,45.4783,45.4499,45.4783,3518.0
2021-06-23 14:45:00,48.12,48.12,48.02,48.03,6778.0,45.4783,45.4783,45.3838,45.3932,6778.0
2021-06-23 14:50:00,48.04,48.04,47.99,48.03,8192.0,45.4027,45.4027,45.3554,45.3932,8192.0
2021-06-23 14:55:00,48.02,48.03,47.98,47.99,5108.0,45.3838,45.3932,45.346,45.3554,5108.0
2021-06-23 15:00:00,47.99,48.01,47.96,47.97,10376.0,45.3554,45.3743,45.3271,45.3365,10376.0
2021-06-23 15:05:00,47.96,47.96,47.91,47.94,9567.0,45.3271,45.3271,45.2798,45.3082,9567.0
2021-06-23 15:10:00,47.93,47.93,47.9,47.9,9731.0,45.2987,45.2987,45.2704,45.2704,9731.0
2021-06-23 15:15:00,47.89,47.92,47.88,47.88,7833.0,45.2609,45.2893,45.2515,45.2515,7833.0
2021-06-23 15:20:00,47.88,47.94,47.88,47.93,10416.0,45.2515,45.3082,45.2515,45.2987,10416.0
2021-06-23 15:25:00,47.92,47.93,47.88,47.89,28139.0,45.2893,45.2987,45.2515,45.2609,28139.0
2021-06-23 15:30:00,47.89,47.92,47.82,47.83,17351.0,45.2609,45.2893,45.1947,45.2042,17351.0
2021-06-23 15:35:00,47.83,47.84,47.7,47.73,21545.0,45.2042,45.2136,45.0813,45.1097,21545.0
2021-06-23 15:40:00,47.74,47.79,47.7,47.72,21894.0,45.1191,45.1664,45.0813,45.1002,21894.0
2021-06-23 15:45:00,47.73,47.73,47.66,47.66,22217.0,45.1097,45.1097,45.0435,45.0435,22217.0
2021-06-23 15:50:00,47.66,47.67,47.6,47.62,30964.0,45.0435,45.053,44.9868,45.0057,30964.0
2021-06-23 15:55:00,47.62,47.63,47.56,47.62,139606.0,45.0057,45.0152,44.949,45.0057,139606.0
2021-06-24 09:30:00,48.31,48.37,48.1,48.13,43744.0,45.6578,45.7146,45.4594,45.4877,43744.0
2021-06-24 09:35:00,48.14,48.16,48.04,48.13,6549.0,45.4972,45.5161,45.4027,45.4877,6549.0
2021-06-24 09:40:00,48.15,48.19,47.9,47.96,15089.0,45.5066,45.5444,45.2704,45.3271,15089.0
2021-06-24 09:45:00,47.95,48.01,47.89,47.96,7524.0,45.3176,45.3743,45.2609,45.3271,7524.0
2021-06-24 09:50:00,47.97,48.03,47.92,47.98,11013.0,45.3365,45.3932,45.2893,45.346,11013.0
2021-06-24 09:55:00,47.96,48.0,47.89,47.97,11808.0,45.3271,45.3649,45.2609,45.3365,11808.0
2021-06-24 10:00:00,48.02,48.07,47.99,48.01,6273.0,45.3838,45.431,45.3554,45.3743,6273.0
2021-06-24 10:05:00,48.02,48.05,47.99,48.0,7380.0,45.3838,45.4121,45.3554,45.3649,7380.0
2021-06-24 10:10:00,48.02,48.12,48.02,48.12,5678.0,45.3838,45.4783,45.3838,45.4783,5678.0
2021-06-24 10:15:00,48.13,48.15,48.02,48.04,2800.0,45.4877,45.5066,45.3838,45.4027,2800.0
2021-06-24 10:20:00,48.02,48.02,47.9,47.9,3299.0,45.3838,45.3838,45.2704,45.2704,3299.0
2021-06-24 10:25:00,47.89,47.99,47.88,47.99,4990.0,45.2609,45.3554,45.2515,45.3554,4990.0
2021-06-24 10:30:00,47.98,48.04,47.98,48.01,2579.0,45.346,45.4027,45.346,45.3743,2579.0
2021-06-24 10:35:00,47.99,47.99,47.86,47.88,1987.0,45.3554,45.3554,45.2325,45.2515,1987.0
2021-06-24 10:40:00,47.88,47.89,47.87,47.87,657.0,45.2515,45.2609,45.242,45.242,657.0
2021-06-24 10:45:00,47.87,47.87,47.64,47.66,8140.0,45.242,45.242,45.0246,45.0435,8140.0
2021-06-24 10:50:00,47.65,47.72,47.61,47.71,6812.0,45.0341,45.1002,44.9963,45.0908,6812.0
2021-06-24 10:55:00,47.7,47.74,47.67,47.72,4200.0,45.0813,45.1191,45.053,45.1002,4200.0
2021-06-24 11:00:00,47.74,47.77,47.72,47.72,2182.0,45.1191,45.1475,45.1002,45.1002,2182.0
2021-06-24 11:05:00,47.78,47.8,47.75,47.77,3028.0,45.1569,45.1758,45.1286,45.1475,3028.0
2021-06-24 11:10:00,47.78,47.78,47.67,47.69,2070.0,45.1569,45.1569,45.053,45.0719,2070.0
2021-06-24 11:15:00,47.65,47.65,47.61,47.62,1100.0,45.0341,45.0341,44.9963,45.0057,1100.0
2021-06-24 11:20:00,47.63,47.64,47.58,47.59,8303.0,45.0152,45.0246,44.9679,44.9774,8303.0
2021-06-24 11:25:00,47.59,47.63,47.59,47.62,3583.0,44.9774,45.0152,44.9774,45.0057,3583.0
2021-06-24 11:30:00,47.66,47.7,47.66,47.67,11618.0,45.0435,45.0813,45.0435,45.053,11618.0
2021-06-24 11:35:00,47.69,47.74,47.69,47.74,4235.0,45.0719,45.1191,45.0719,45.1191,4235.0
2021-06-24 11:40:00,47.75,47.75,47.69,47.72,4205.0,45.1286,45.1286,45.0719,45.1002,4205.0
2021-06-24 11:45:00,47.71,47.74,47.69,47.71,4998.0,45.0908,45.1191,45.0719,45.0908,4998.0
2021-06-24 11:50:00,47.71,47.71,47.67,47.67,3928.0,45.0908,45.0908,45.053,45.053,3928.0
2021-06-24 11:55:00,47.67,47.67,47.63,47.63,1762.0,45.053,45.053,45.0152,45.0152,1762.0
2021-06-24 12:00:00,47.63,47.65,47.63,47.64,700.0,45.0152,45.0341,45.0152,45.0246,700.0
2021-06-24 12:05:00,47.65,47.65,47.59,47.6,2216.0,45.0341,45.0341,44.9774,44.9868,2216.0
2021-06-24 12:10:00,47.62,47.63,47.62,47.63,1412.0,45.0057,45.0152,45.0057,45.0152,1412.0
2021-06-24 12:15:00,47.61,47.7,47.6,47.7,5187.0,44.9963,45.0813,44.9868,45.0813,5187.0
2021-06-24 12:20:00,47.7,47.78,47.69,47.78,6198.0,45.0813,45.1569,45.0719,45.1569,6198.0
2021-06-24 12:25:00,47.8,47.84,47.78,47.84,2519.0,45.1758,45.2136,45.1569,45.2136,2519.0
2021-06-24 12:30:00,47.81,47.82,47.78,47.78,1900.0,45.1853,45.1947,45.1569,45.1569,1900.0
2021-06-24 12:35:00,47.78,47.81,47.77,47.81,1448.0,45.1569,45.1853,45.1475,45.1853,1448.0
2021-06-24 12:40:00,47.83,47.91,47.79,47.8,5499.0,45.2042,45.2798,45.1664,45.1758,5499.0
2021-06-24 12:45:00,47.79,47.82,47.75,47.77,2909.0,45.1664,45.1947,45.1286,45.1475,2909.0
2021-06-24 12:50:00,47.78,47.82,47.77,47.8,1381.0,45.1569,45.1947,45.1475,45.1758,1381.0
2021-06-24 12:55:00,47.79,47.79,47.75,47.79,1882.0,45.1664,45.1664,45.1286,45.1664,1882.0
2021-06-24 13:00:00,47.79,47.86,47.79,47.84,2937.0,45.1664,45.2325,45.1664,45.2136,2937.0
2021-06-24 13:05:00,47.86,47.88,47.86,47.88,663.0,45.2325,45.2515,45.2325,45.2515,663.0
2021-06-24 13:10:00,47.89,47.89,47.87,47.89,2707.0,45.2609,45.2609,45.242,45.2609,2707.0
2021-06-24 13:15:00,47.89,47.89,47.84,47.84,700.0,45.2609,45.2609,45.2136,45.2136,700.0
2021-06-24 13:20:00,47.83,47.87,47.83,47.83,1292.0,45.2042,45.242,45.2042,45.2042,1292.0
2021-06-24 13:25:00,47.81,47.83,47.76,47.77,3137.0,45.1853,45.2042,45.138,45.1475,3137.0
2021-06-24 13:30:00,47.76,47.78,47.73,47.77,3484.0,45.138,45.1569,45.1097,45.1475,3484.0
2021-06-24 13:35:00,47.76,47.76,47.73,47.76,3697.0,45.138,45.138,45.1097,45.138,3697.0
2021-06-24 13:40:00,47.76,47.76,47.73,47.73,1590.0,45.138,45.138,45.1097,45.1097,1590.0
2021-06-24 13:45:00,47.74,47.78,47.71,47.71,3004.0,45.1191,45.1569,45.0908,45.0908,3004.0
2021-06-24 13:50:00,47.71,47.79,47.7,47.7,1852.0,45.0908,45.1664,45.0813,45.0813,1852.0
2021-06-24 13:55:00,47.71,47.76,47.71,47.76,1613.0,45.0908,45.138,45.0908,45.138,1613.0
2021-06-24 14:00:00,47.76,47.9,47.76,47.87,10326.0,45.138,45.2704,45.138,45.242,10326.0
2021-06-24 14:05:00,47.92,47.93,47.87,47.87,1600.0,45.2893,45.2987,45.242,45.242,1600.0
2021-06-24 14:10:00,47.87,47.87,47.81,47.83,3534.0,45.242,45.242,45.1853,45.2042,3534.0
2021-06-24 14:15:00,47.82,47.82,47.75,47.75,2309.0,45.1947,45.1947,45.1286,45.1286,2309.0
2021-06-24 14:20:00,47.76,47.77,47.74,47.77,2670.0,45.138,45.1475,45.1191,45.1475,2670.0
2021-06-24 14:25:00,47.75,47.79,47.74,47.76,4035.0,45.1286,45.1664,45.1191,45.138,4035.0
2021-06-24 14:30:00,47.75,47.8,47.75,47.8,4923.0,45.1286,45.1758,45.1286,45.1758,4923.0
2021-06-24 14:35:00,47.8,47.8,47.74,47.74,11400.0,45.1758,45.1758,45.1191,45.1191,11400.0
2021-06-24 14:40:00,47.78,47.8,47.78,47.79,1700.0,45.1569,45.1758,45.1569,45.1664,1700.0
2021-06-24 14:45:00,47.78,47.79,47.77,47.78,2564.0,45.1569,45.1664,45.1475,45.1569,2564.0
2021-06-24 14:50:00,47.77,47.81,47.77,47.8,1464.0,45.1475,45.1853,45.1475,45.1758,1464.0
2021-06-24 14:55:00,47.81,47.82,47.8,47.82,871.0,45.1853,45.1947,45.1758,45.1947,871.0
2021-06-24 15:00:00,47.81,47.81,47.75,47.75,2700.0,45.1853,45.1853,45.1286,45.1286,2700.0
2021-06-24 15:05:00,47.76,47.78,47.76,47.78,1948.0,45.138,45.1569,45.138,45.1569,1948.0
2021-06-24 15:10:00,47.77,47.83,47.77,47.83,6754.0,45.1475,45.2042,45.1475,45.2042,6754.0
2021-06-24 15:15:00,47.85,47.85,47.81,47.84,3294.0,45.2231,45.2231,45.1853,45.2136,3294.0
2021-06-24 15:20:00,47.85,47.85,47.81,47.82,4602.0,45.2231,45.2231,45.1853,45.1947,4602.0
2021-06-24 15:25:00,47.81,47.83,47.79,47.83,1100.0,45.1853,45.2042,45.1664,45.2042,1100.0
2021-06-24 15:30:00,47.84,47.85,47.82,47.85,2398.0,45.2136,45.2231,45.1947,45.2231,2398.0
2021-06-24 15:35:00,47.86,47.86,47.83,47.84,3251.0,45.2325,45.2325,45.2042,45.2136,3251.0
2021-06-24 15:40:00,47.84,47.84,47.8,47.8,4850.0,45.2136,45.2136,45.1758,45.1758,4850.0
2021-06-24 15:45:00,47.81,47.81,47.75,47.75,7831.0,45.1853,45.1853,45.1286,45.1286,7831.0
2021-06-24 15:50:00,47.77,47.78,47.73,47.74,10463.0,45.1475,45.1569,45.1097,45.1191,10463.0
2021-06-24 15:55:00,47.77,47.89,47.77,47.88,39259.0,45.1475,45.2609,45.1475,45.2515,39259.0
2021-06-25 09:30:00,48.57,48.6,48.25,48.25,55664.0,45.9036,45.9319,45.6011,45.6011,55664.0
2021-06-25 09:35:00,48.29,48.29,48.17,48.18,13715.0,45.6389,45.6389,45.5255,45.535,13715.0
2021-06-25 09:40:00,48.19,48.28,48.13,48.23,5161.0,45.5444,45.6295,45.4877,45.5822,5161.0
2021-06-25 09:45:00,48.24,48.33,48.18,48.24,9726.0,45.5917,45.6767,45.535,45.5917,9726.0
2021-06-25 09:50:00,48.17,48.23,48.12,48.13,6813.0,45.5255,45.5822,45.4783,45.4877,6813.0
2021-06-25 09:55:00,48.14,48.27,48.13,48.27,7961.0,45.4972,45.62,45.4877,45.62,7961.0
2021-06-25 10:00:00,48.2,48.21,48.07,48.21,8892.0,45.5539,45.5633,45.431,45.5633,8892.0
2021-06-25 10:05:00,48.19,48.19,48.05,48.07,12085.0,45.5444,45.5444,45.4121,45.431,12085.0
2021-06-25 10:10:00,48.12,48.15,48.0,48.0,4702.0,45.4783,45.5066,45.3649,45.3649,4702.0
2021-06-25 10:15:00,47.99,48.06,47.93,48.05,11889.0,45.3554,45.4216,45.2987,45.4121,11889.0
2021-06-25 10:20:00,47.99,48.04,47.95,48.03,2357.0,45.3554,45.4027,45.3176,45.3932,2357.0
2021-06-25 10:25:00,48.06,48.1,48.06,48.1,2100.0,45.4216,45.4594,45.4216,45.4594,2100.0
2021-06-25 10:30:00,48.1,48.1,48.03,48.06,11799.0,45.4594,45.4594,45.3932,45.4216,11799.0
2021-06-25 10:35:00,48.05,48.06,47.93,47.93,2128.0,45.4121,45.4216,45.2987,45.2987,2128.0
2021-06-25 10:40:00,47.9,47.92,47.89,47.9,3772.0,45.2704,45.2893,45.2609,45.2704,3772.0
2021-06-25 10:45:00,47.88,47.88,47.77,47.77,9679.0,45.2515,45.2515,45.1475,45.1475,9679.0
2021-06-25 10:50:00,47.76,47.76,47.7,47.72,8350.0,45.138,45.138,45.0813,45.1002,8350.0
2021-06-25 10:55:00,47.74,47.81,47.69,47.75,3030.0,45.1191,45.1853,45.0719,45.1286,3030.0
2021-06-25 11:00:00,47.76,47.76,47.65,47.65,3844.0,45.138,45.138,45.0341,45.0341,3844.0
2021-06-25 11:05:00,47.7,47.72,47.69,47.7,1308.0,45.0813,45.1002,45.0719,45.0813,1308.0
2021-06-25 11:10:00,47.68,47.74,47.65,47.72,3332.0,45.0624,45.1191,45.0341,45.1002,3332.0
2021-06-25 11:15:00,47.72,47.72,47.67,47.67,3910.0,45.1002,45.1002,45.053,45.053,3910.0
2021-06-25 11:20:00,47.67,47.78,47.67,47.76,4938.0,45.053,45.1569,45.053,45.138,4938.0
2021-06-25 11:25:00,47.78,47.8,47.75,47.78,9041.0,45.1569,45.1758,45.1286,45.1569,9041.0
2021-06-25 11:30:00,47.78,47.8,47.74,47.76,7194.0,45.1569,45.1758,45.1191,45.138,7194.0
2021-06-25 11:35:00,47.75,47.75,47.68,47.69,4542.0,45.1286,45.1286,45.0624,45.0719,4542.0
2021-06-25 11:40:00,47.68,47.68,47.66,47.66,1465.0,45.0624,45.0624,45.0435,45.0435,1465.0
2021-06-25 11:45:00,47.67,47.67,47.59,47.61,3342.0,45.053,45.053,44.9774,44.9963,3342.0
2021-06-25 11:50:00,47.61,47.61,47.57,47.6,5243.0,44.9963,44.9963,44.9585,44.9868,5243.0
2021-06-25 11:55:00,47.6,47.6,47.58,47.58,2528.0,44.9868,44.9868,44.9679,44.9679,2528.0
2021-06-25 12:00:00,47.57,47.6,47.55,47.58,5113.0,44.9585,44.9868,44.9396,44.9679,5113.0
2021-06-25 12:05:00,47.56,47.61,47.56,47.61,3936.0,44.949,44.9963,44.949,44.9963,3936.0
2021-06-25 12:10:00,47.61,47.62,47.59,47.62,1892.0,44.9963,45.0057,44.9774,45.0057,1892.0
2021-06-25 12:15:00,47.61,47.66,47.61,47.66,3105.0,44.9963,45.0435,44.9963,45.0435,3105.0
2021-06-25 12:20:00,47.65,47.65,47.6,47.6,3148.0,45.0341,45.0341,44.9868,44.9868,3148.0
2021-06-25 12:25:00,47.59,47.59,47.52,47.52,1512.0,44.9774,44.9774,44.9112,44.9112,1512.0
2021-06-25 12:30:00,47.53,47.56,47.52,47.55,2730.0,44.9207,44.949,44.9112,44.9396,2730.0
2021-06-25 12:35:00,47.55,47.55,47.52,47.54,1822.0,44.9396,44.9396,44.9112,44.9301,1822.0
2021-06-25 12:40:00,47.54,47.55,47.52,47.55,1744.0,44.9301,44.9396,44.9112,44.9396,1744.0
2021-06-25 12:45:00,47.55,47.55,47.48,47.48,4606.0,44.9396,44.9396,44.8734,44.8734,4606.0
2021-06-25 12:50:00,47.48,47.48,47.46,47.47,3722.0,44.8734,44.8734,44.8545,44.864,3722.0
2021-06-25 12:55:00,47.46,47.48,47.42,47.42,1900.0,44.8545,44.8734,44.8167,44.8167,1900.0
2021-06-25 13:00:00,47.41,47.43,47.34,47.39,8129.0,44.8073,44.8262,44.7411,44.7884,8129.0
2021-06-25 13:05:00,47.39,47.4,47.35,47.36,5542.0,44.7884,44.7978,44.7505,44.76,5542.0
2021-06-25 13:10:00,47.37,47.39,47.36,47.38,2800.0,44.7694,44.7884,44.76,44.7789,2800.0
2021-06-25 13:15:00,47.4,47.49,47.39,47.48,3020.0,44.7978,44.8829,44.7884,44.8734,3020.0
2021-06-25 13:20:00,47.47,47.53,47.47,47.51,3559.0,44.864,44.9207,44.864,44.9018,3559.0
2021-06-25 13:25:00,47.51,47.55,47.5,47.55,4416.0,44.9018,44.9396,44.8923,44.9396,4416.0
2021-06-25 13:30:00,47.55,47.55,47.5,47.51,1140.0,44.9396,44.9396,44.8923,44.9018,1140.0
2021-06-25 13:35:00,47.51,47.52,47.51,47.52,700.0,44.9018,44.9112,44.9018,44.9112,700.0
2021-06-25 13:40:00,47.51,47.54,47.5,47.54,1385.0,44.9018,44.9301,44.8923,44.9301,1385.0
2021-06-25 13:45:00,47.51,47.56,47.51,47.56,2540.0,44.9018,44.949,44.9018,44.949,2540.0
2021-06-25 13:50:00,47.55,47.58,47.54,47.58,711.0,44.9396,44.9679,44.9301,44.9679,711.0
2021-06-25 13:55:00,47.59,47.59,47.54,47.57,2900.0,44.9774,44.9774,44.9301,44.9585,2900.0
2021-06-25 14:00:00,47.55,47.58,47.54,47.57,2322.0,44.9396,44.9679,44.9301,44.9585,2322.0
2021-06-25 14:05:00,47.55,47.57,47.54,47.55,2329.0,44.9396,44.9585,44.9301,44.9396,2329.0
2021-06-25 14:10:00,47.54,47.55,47.54,47.54,2200.0,44.9301,44.9396,44.9301,44.9301,2200.0
2021-06-25 14:15:00,47.53,47.53,47.47,47.51,4120.0,44.9207,44.9207,44.864,44.9018,4120.0
2021-06-25 14:20:00,47.52,47.53,47.51,47.53,400.0,44.9112,44.9207,44.9018,44.9207,400.0
2021-06-25 14:25:00,47.53,47.55,47.53,47.55,1677.0,44.9207,44.9396,44.9207,44.9396,1677.0
2021-06-25 14:30:00,47.55,47.61,47.55,47.61,1800.0,44.9396,44.9963,44.9396,44.9963,1800.0
2021-06-25 14:35:00,47.62,47.63,47.61,47.61,1864.0,45.0057,45.0152,44.9963,44.9963,1864.0
2021-06-25 14:40:00,47.56,47.6,47.56,47.59,967.0,44.949,44.9868,44.949,44.9774,967.0
2021-06-25 14:45:00,47.6,47.62,47.58,47.59,1380.0,44.9868,45.0057,44.9679,44.9774,1380.0
2021-06-25 14:50:00,47.58,47.58,47.58,47.58,600.0,44.9679,44.9679,44.9679,44.9679,600.0
2021-06-25 14:55:00,47.59,47.62,47.59,47.62,4931.0,44.9774,45.0057,44.9774,45.0057,4931.0
2021-06-25 15:00:00,47.6,47.6,47.55,47.55,1680.0,44.9868,44.9868,44.9396,44.9396,1680.0
2021-06-25 15:05:00,47.56,47.56,47.54,47.54,900.0,44.949,44.949,44.9301,44.9301,900.0
2021-06-25 15:10:00,47.53,47.53,47.53,47.53,800.0,44.9207,44.9207,44.9207,44.9207,800.0
2021-06-25 15:15:00,47.54,47.61,47.54,47.59,8725.0,44.9301,44.9963,44.9301,44.9774,8725.0
2021-06-25 15:20:00,47.58,47.58,47.54,47.55,1600.0,44.9679,44.9679,44.9301,44.9396,1600.0
2021-06-25 15:25:00,47.57,47.57,47.54,47.54,400.0,44.9585,44.9585,44.9301,44.9301,400.0
2021-06-25 15:30:00,47.53,47.54,47.51,47.53,2680.0,44.9207,44.9301,44.9018,44.9207,2680.0
2021-06-25 15:35:00,47.51,47.51,47.48,47.5,4941.0,44.9018,44.9018,44.8734,44.8923,4941.0
2021-06-25 15:40:00,47.5,47.5,47.43,47.46,6600.0,44.8923,44.8923,44.8262,44.8545,6600.0
2021-06-25 15:45:00,47.47,47.5,47.46,47.48,7567.0,44.864,44.8923,44.8545,44.8734,7567.0
2021-06-25 15:50:00,47.47,47.48,47.44,47.45,6159.0,44.864,44.8734,44.8356,44.8451,6159.0
2021-06-25 15:55:00,47.44,47.49,47.41,47.41,51683.0,44.8356,44.8829,44.8073,44.8073,51683.0
2021-06-28 09:30:00,47.32,47.32,46.99,47.15,77009.0,44.7222,44.7222,44.4103,44.5615,77009.0
2021-06-28 09:35:00,47.1,47.4,47.09,47.21,18297.0,44.5143,44.7978,44.5048,44.6182,18297.0
2021-06-28 09:40:00,47.21,47.23,47.08,47.12,27160.0,44.6182,44.6371,44.4954,44.5332,27160.0
2021-06-28 09:45:00,47.12,47.14,47.03,47.03,10239.0,44.5332,44.5521,44.4481,44.4481,10239.0
2021-06-28 09:50:00,47.03,47.06,46.94,46.97,14168.0,44.4481,44.4765,44.3631,44.3914,14168.0
2021-06-28 09:55:00,46.98,46.99,46.87,46.93,6220.0,44.4009,44.4103,44.2969,44.3536,6220.0
2021-06-28 10:00:00,46.96,47.19,46.96,47.12,7647.0,44.382,44.5993,44.382,44.5332,7647.0
2021-06-28 10:05:00,47.14,47.18,47.06,47.07,5925.0,44.5521,44.5899,44.4765,44.4859,5925.0
2021-06-28 10:10:00,47.07,47.08,46.99,47.02,2302.0,44.4859,44.4954,44.4103,44.4387,2302.0
2021-06-28 10:15:00,47.04,47.08,46.99,47.08,8876.0,44.4576,44.4954,44.4103,44.4954,8876.0
2021-06-28 10:20:00,47.07,47.12,47.02,47.03,4128.0,44.4859,44.5332,44.4387,44.4481,4128.0
2021-06-28 10:25:00,46.98,47.04,46.97,46.98,4602.0,44.4009,44.4576,44.3914,44.4009,4602.0
2021-06-28 10:30:00,46.95,46.97,46.87,46.87,5148.0,44.3725,44.3914,44.2969,44.2969,5148.0
2021-06-28 10:35:00,46.88,46.89,46.77,46.78,18237.0,44.3063,44.3158,44.2024,44.2118,18237.0
2021-06-28 10:40:00,46.79,46.79,46.65,46.69,11010.0,44.2213,44.2213,44.089,44.1268,11010.0
2021-06-28 10:45:00,46.7,46.72,46.66,46.7,38332.0,44.1362,44.1551,44.0984,44.1362,38332.0
2021-06-28 10:50:00,46.7,46.74,46.65,46.68,12939.0,44.1362,44.174,44.089,44.1173,12939.0
2021-06-28 10:55:00,46.66,46.67,46.54,46.62,13547.0,44.0984,44.1079,43.985,44.0606,13547.0
2021-06-28 11:00:00,46.61,46.73,46.57,46.71,9701.0,44.0512,44.1646,44.0134,44.1457,9701.0
2021-06-28 11:05:00,46.72,46.89,46.72,46.84,15356.0,44.1551,44.3158,44.1551,44.2685,15356.0
2021-06-28 11:10:00,46.85,46.87,46.8,46.81,16104.0,44.278,44.2969,44.2307,44.2402,16104.0
2021-06-28 11:15:00,46.82,46.84,46.72,46.74,8012.0,44.2496,44.2685,44.1551,44.174,8012.0
2021-06-28 11:20:00,46.71,46.76,46.64,46.69,6981.0,44.1457,44.1929,44.0795,44.1268,6981.0
2021-06-28 11:25:00,46.68,46.68,46.6,46.63,6377.0,44.1173,44.1173,44.0417,44.0701,6377.0
2021-06-28 11:30:00,46.6,46.62,46.57,46.58,5665.0,44.0417,44.0606,44.0134,44.0228,5665.0
2021-06-28 11:35:00,46.58,46.58,46.53,46.55,5429.0,44.0228,44.0228,43.9756,43.9945,5429.0
2021-06-28 11:40:00,46.54,46.6,46.53,46.59,6534.0,43.985,44.0417,43.9756,44.0323,6534.0
2021-06-28 11:45:00,46.58,46.58,46.53,46.57,3846.0,44.0228,44.0228,43.9756,44.0134,3846.0
2021-06-28 11:50:00,46.56,46.6,46.56,46.6,2136.0,44.0039,44.0417,44.0039,44.0417,2136.0
2021-06-28 11:55:00,46.61,46.66,46.61,46.66,2637.0,44.0512,44.0984,44.0512,44.0984,2637.0
2021-06-28 12:00:00,46.66,46.69,46.64,46.69,1405.0,44.0984,44.1268,44.0795,44.1268,1405.0
2021-06-28 12:05:00,46.67,46.67,46.59,46.59,5588.0,44.1079,44.1079,44.0323,44.0323,5588.0
2021-06-28 12:10:00,46.6,46.6,46.54,46.55,2722.0,44.0417,44.0417,43.985,43.9945,2722.0
2021-06-28 12:15:00,46.54,46.63,46.54,46.61,3251.0,43.985,44.0701,43.985,44.0512,3251.0
2021-06-28 12:20:00,46.62,46.62,46.54,46.54,2522.0,44.0606,44.0606,43.985,43.985,2522.0
2021-06-28 12:25:00,46.55,46.59,46.53,46.53,7651.0,43.9945,44.0323,43.9756,43.9756,7651.0
2021-06-28 12:30:00,46.53,46.55,46.52,46.55,2612.0,43.9756,43.9945,43.9661,43.9945,2612.0
2021-06-28 12:35:00,46.56,46.57,46.54,46.56,3015.0,44.0039,44.0134,43.985,44.0039,3015.0
2021-06-28 12:40:00,46.57,46.57,46.52,46.52,2287.0,44.0134,44.0134,43.9661,43.9661,2287.0
2021-06-28 12:45:00,46.5,46.5,46.45,46.48,8131.0,43.9472,43.9472,43.9,43.9283,8131.0
2021-06-28 12:50:00,46.46,46.47,46.46,46.46,1820.0,43.9094,43.9189,43.9094,43.9094,1820.0
2021-06-28 12:55:00,46.46,46.46,46.41,46.41,2531.0,43.9094,43.9094,43.8622,43.8622,2531.0
2021-06-28 13:00:00,46.41,46.41,46.32,46.32,2943.0,43.8622,43.8622,43.7771,43.7771,2943.0
2021-06-28 13:05:00,46.33,46.36,46.26,46.26,4091.0,43.7865,43.8149,43.7204,43.7204,4091.0
2021-06-28 13:10:00,46.26,46.28,46.22,46.24,8561.0,43.7204,43.7393,43.6826,43.7015,8561.0
2021-06-28 13:15:00,46.22,46.33,46.22,46.33,12495.0,43.6826,43.7865,43.6826,43.7865,12495.0
2021-06-28 13:20:00,46.33,46.35,46.31,46.35,3718.0,43.7865,43.8054,43.7676,43.8054,3718.0
2021-06-28 13:25:00,46.32,46.32,46.2,46.21,4610.0,43.7771,43.7771,43.6637,43.6731,4610.0
2021-06-28 13:30:00,46.21,46.24,46.19,46.22,5360.0,43.6731,43.7015,43.6542,43.6826,5360.0
2021-06-28 13:35:00,46.21,46.24,46.21,46.23,6533.0,43.6731,43.7015,43.6731,43.692,6533.0
2021-06-28 13:40:00,46.22,46.22,46.19,46.2,10708.0,43.6826,43.6826,43.6542,43.6637,10708.0
2021-06-28 13:45:00,46.2,46.27,46.2,46.24,11793.0,43.6637,43.7298,43.6637,43.7015,11793.0
2021-06-28 13:50:00,46.25,46.25,46.22,46.25,7062.0,43.7109,43.7109,43.6826,43.7109,7062.0
2021-06-28 13:55:00,46.24,46.28,46.24,46.28,3520.0,43.7015,43.7393,43.7015,43.7393,3520.0
2021-06-28 14:00:00,46.26,46.28,46.24,46.24,3978.0,43.7204,43.7393,43.7015,43.7015,3978.0
2021-06-28 14:05:00,46.24,46.29,46.23,46.25,9599.0,43.7015,43.7487,43.692,43.7109,9599.0
2021-06-28 14:10:00,46.25,46.25,46.22,46.22,992.0,43.7109,43.7109,43.6826,43.6826,992.0
2021-06-28 14:15:00,46.21,46.27,46.21,46.26,4615.0,43.6731,43.7298,43.6731,43.7204,4615.0
2021-06-28 14:20:00,46.27,46.29,46.27,46.28,1660.0,43.7298,43.7487,43.7298,43.7393,1660.0
2021-06-28 14:25:00,46.28,46.32,46.27,46.28,8483.0,43.7393,43.7771,43.7298,43.7393,8483.0
2021-06-28 14:30:00,46.29,46.31,46.28,46.31,4539.0,43.7487,43.7676,43.7393,43.7676,4539.0
2021-06-28 14:35:00,46.31,46.39,46.3,46.36,4859.0,43.7676,43.8433,43.7582,43.8149,4859.0
2021-06-28 14:40:00,46.35,46.35,46.32,46.33,5791.0,43.8054,43.8054,43.7771,43.7865,5791.0
2021-06-28 14:45:00,46.33,46.35,46.32,46.32,6989.0,43.7865,43.8054,43.7771,43.7771,6989.0
2021-06-28 14:50:00,46.31,46.31,46.27,46.27,1948.0,43.7676,43.7676,43.7298,43.7298,1948.0
2021-06-28 14:55:00,46.28,46.29,46.27,46.28,7414.0,43.7393,43.7487,43.7298,43.7393,7414.0
2021-06-28 15:00:00,46.28,46.31,46.28,46.31,4293.0,43.7393,43.7676,43.7393,43.7676,4293.0
2021-06-28 15:05:00,46.31,46.34,46.31,46.32,7698.0,43.7676,43.796,43.7676,43.7771,7698.0
2021-06-28 15:10:00,46.3,46.31,46.28,46.31,3029.0,43.7582,43.7676,43.7393,43.7676,3029.0
2021-06-28 15:15:00,46.29,46.34,46.28,46.32,7306.0,43.7487,43.796,43.7393,43.7771,7306.0
2021-06-28 15:20:00,46.32,46.32,46.29,46.29,4879.0,43.7771,43.7771,43.7487,43.7487,4879.0
2021-06-28 15:25:00,46.29,46.32,46.29,46.32,11197.0,43.7487,43.7771,43.7487,43.7771,11197.0
2021-06-28 15:30:00,46.33,46.42,46.33,46.4,12221.0,43.7865,43.8716,43.7865,43.8527,12221.0
2021-06-28 15:35:00,46.4,46.41,46.38,46.4,14735.0,43.8527,43.8622,43.8338,43.8527,14735.0
2021-06-28 15:40:00,46.4,46.43,46.4,46.42,17798.0,43.8527,43.8811,43.8527,43.8716,17798.0
2021-06-28 15:45:00,46.41,46.44,46.41,46.42,16395.0,43.8622,43.8905,43.8622,43.8716,16395.0
2021-06-28 15:50:00,46.42,46.43,46.41,46.42,10660.0,43.8716,43.8811,43.8622,43.8716,10660.0
2021-06-28 15:55:00,46.41,46.47,46.39,46.42,64652.0,43.8622,43.9189,43.8433,43.8716,64652.0
2021-06-29 09:30:00,45.65,46.01,45.51,45.96,76299.0,43.1439,43.4841,43.0116,43.4369,76299.0
2021-06-29 09:35:00,45.95,46.12,45.94,46.05,15527.0,43.4274,43.5881,43.418,43.5219,15527.0
2021-06-29 09:40:00,46.07,46.08,45.99,45.99,18576.0,43.5408,43.5503,43.4652,43.4652,18576.0
2021-06-29 09:45:00,45.96,46.16,45.93,45.99,54863.0,43.4369,43.6259,43.4085,43.4652,54863.0
2021-06-29 09:50:00,46.0,46.06,45.95,45.97,15072.0,43.4747,43.5314,43.4274,43.4463,15072.0
2021-06-29 09:55:00,45.93,46.03,45.91,45.98,6367.0,43.4085,43.503,43.3896,43.4558,6367.0
2021-06-29 10:00:00,45.99,46.0,45.72,45.75,9712.0,43.4652,43.4747,43.21,43.2384,9712.0
2021-06-29 10:05:00,45.73,45.82,45.7,45.82,12680.0,43.2195,43.3045,43.1911,43.3045,12680.0
2021-06-29 10:10:00,45.84,45.91,45.81,45.9,5127.0,43.3234,43.3896,43.2951,43.3802,5127.0
2021-06-29 10:15:00,45.91,45.92,45.84,45.84,11025.0,43.3896,43.3991,43.3234,43.3234,11025.0
2021-06-29 10:20:00,45.82,45.86,45.79,45.86,2768.0,43.3045,43.3423,43.2762,43.3423,2768.0
2021-06-29 10:25:00,45.84,45.87,45.77,45.87,7375.0,43.3234,43.3518,43.2573,43.3518,7375.0
2021-06-29 10:30:00,45.84,45.84,45.79,45.79,9615.0,43.3234,43.3234,43.2762,43.2762,9615.0
2021-06-29 10:35:00,45.8,45.85,45.8,45.84,10707.0,43.2856,43.3329,43.2856,43.3234,10707.0
2021-06-29 10:40:00,45.84,45.84,45.74,45.78,7575.0,43.3234,43.3234,43.2289,43.2667,7575.0
2021-06-29 10:45:00,45.79,45.81,45.74,45.78,3520.0,43.2762,43.2951,43.2289,43.2667,3520.0
2021-06-29 10:50:00,45.75,45.75,45.64,45.71,14324.0,43.2384,43.2384,43.1344,43.2006,14324.0
2021-06-29 10:55:00,45.7,45.71,45.64,45.69,4889.0,43.1911,43.2006,43.1344,43.1817,4889.0
2021-06-29 11:00:00,45.71,45.8,45.71,45.77,3198.0,43.2006,43.2856,43.2006,43.2573,3198.0
2021-06-29 11:05:00,45.76,45.87,45.75,45.87,3922.0,43.2478,43.3518,43.2384,43.3518,3922.0
2021-06-29 11:10:00,45.88,45.93,45.88,45.92,6155.0,43.3612,43.4085,43.3612,43.3991,6155.0
2021-06-29 11:15:00,45.93,46.12,45.92,46.08,10541.0,43.4085,43.5881,43.3991,43.5503,10541.0
2021-06-29 11:20:00,46.11,46.17,46.09,46.11,5915.0,43.5786,43.6353,43.5597,43.5786,5915.0
2021-06-29 11:25:00,46.13,46.31,46.11,46.29,9898.0,43.5975,43.7676,43.5786,43.7487,9898.0
2021-06-29 11:30:00,46.29,46.29,46.24,46.25,14291.0,43.7487,43.7487,43.7015,43.7109,14291.0
2021-06-29 11:35:00,46.24,46.28,46.21,46.22,15743.0,43.7015,43.7393,43.6731,43.6826,15743.0
2021-06-29 11:40:00,46.21,46.33,46.21,46.33,9787.0,43.6731,43.7865,43.6731,43.7865,9787.0
2021-06-29 11:45:00,46.35,46.41,46.33,46.41,9268.0,43.8054,43.8622,43.7865,43.8622,9268.0
2021-06-29 11:50:00,46.45,46.47,46.39,46.43,10072.0,43.9,43.9189,43.8433,43.8811,10072.0
2021-06-29 11:55:00,46.41,46.41,46.34,46.34,4840.0,43.8622,43.8622,43.796,43.796,4840.0
2021-06-29 12:00:00,46.33,46.34,46.3,46.3,3106.0,43.7865,43.796,43.7582,43.7582,3106.0
2021-06-29 12:05:00,46.3,46.3,46.21,46.21,3564.0,43.7582,43.7582,43.6731,43.6731,3564.0
2021-06-29 12:10:00,46.21,46.27,46.21,46.26,5144.0,43.6731,43.7298,43.6731,43.7204,5144.0
2021-06-29 12:15:00,46.23,46.3,46.23,46.3,3707.0,43.692,43.7582,43.692,43.7582,3707.0
2021-06-29 12:20:00,46.3,46.34,46.27,46.34,2100.0,43.7582,43.796,43.7298,43.796,2100.0
2021-06-29 12:25:00,46.33,46.33,46.24,46.3,2358.0,43.7865,43.7865,43.7015,43.7582,2358.0
2021-06-29 12:30:00,46.32,46.34,46.27,46.27,2976.0,43.7771,43.796,43.7298,43.7298,2976.0
2021-06-29 12:35:00,46.25,46.28,46.25,46.28,1395.0,43.7109,43.7393,43.7109,43.7393,1395.0
2021-06-29 12:40:00,46.26,46.26,46.2,46.23,1584.0,43.7204,43.7204,43.6637,43.692,1584.0
2021-06-29 12:45:00,46.27,46.28,46.2,46.23,2772.0,43.7298,43.7393,43.6637,43.692,2772.0
2021-06-29 12:50:00,46.25,46.25,46.23,46.23,1054.0,43.7109,43.7109,43.692,43.692,1054.0
2021-06-29 12:55:00,46.22,46.22,46.17,46.17,1236.0,43.6826,43.6826,43.6353,43.6353,1236.0
2021-06-29 13:00:00,46.17,46.17,46.1,46.1,11197.0,43.6353,43.6353,43.5692,43.5692,11197.0
2021-06-29 13:05:00,46.1,46.1,46.03,46.04,13708.0,43.5692,43.5692,43.503,43.5125,13708.0
2021-06-29 13:10:00,46.03,46.04,46.03,46.04,3126.0,43.503,43.5125,43.503,43.5125,3126.0
2021-06-29 13:15:00,46.04,46.04,46.02,46.03,2277.0,43.5125,43.5125,43.4936,43.503,2277.0
2021-06-29 13:20:00,46.04,46.05,46.0,46.05,4621.0,43.5125,43.5219,43.4747,43.5219,4621.0
2021-06-29 13:25:00,46.05,46.05,45.99,45.99,3474.0,43.5219,43.5219,43.4652,43.4652,3474.0
2021-06-29 13:30:00,46.0,46.03,46.0,46.0,1420.0,43.4747,43.503,43.4747,43.4747,1420.0
2021-06-29 13:35:00,45.98,45.98,45.9,45.9,4924.0,43.4558,43.4558,43.3802,43.3802,4924.0
2021-06-29 13:40:00,45.89,45.92,45.89,45.92,1673.0,43.3707,43.3991,43.3707,43.3991,1673.0
2021-06-29 13:45:00,45.91,45.95,45.89,45.92,1970.0,43.3896,43.4274,43.3707,43.3991,1970.0
2021-06-29 13:50:00,45.91,45.92,45.88,45.89,1020.0,43.3896,43.3991,43.3612,43.3707,1020.0
2021-06-29 13:55:00,45.9,45.92,45.9,45.91,1400.0,43.3802,43.3991,43.3802,43.3896,1400.0
2021-06-29 14:00:00,45.89,45.89,45.87,45.89,1481.0,43.3707,43.3707,43.3518,43.3707,1481.0
2021-06-29 14:05:00,45.9,46.0,45.9,45.99,1200.0,43.3802,43.4747,43.3802,43.4652,1200.0
2021-06-29 14:10:00,46.01,46.01,45.95,45.95,1745.0,43.4841,43.4841,43.4274,43.4274,1745.0
2021-06-29 14:15:00,46.01,46.02,46.0,46.02,1290.0,43.4841,43.4936,43.4747,43.4936,1290.0
2021-06-29 14:20:00,45.96,45.98,45.96,45.98,1550.0,43.4369,43.4558,43.4369,43.4558,1550.0
2021-06-29 14:25:00,45.97,45.97,45.94,45.97,4319.0,43.4463,43.4463,43.418,43.4463,4319.0
2021-06-29 14:30:00,45.97,45.97,45.92,45.93,3264.0,43.4463,43.4463,43.3991,43.4085,3264.0
2021-06-29 14:35:00,45.93,45.94,45.92,45.92,847.0,43.4085,43.418,43.3991,43.3991,847.0
2021-06-29 14:40:00,45.91,45.97,45.88,45.97,5305.0,43.3896,43.4463,43.3612,43.4463,5305.0
2021-06-29 14:45:00,45.97,45.97,45.86,45.87,5267.0,43.4463,43.4463,43.3423,43.3518,5267.0
2021-06-29 14:50:00,45.87,45.9,45.87,45.88,5057.0,43.3518,43.3802,43.3518,43.3612,5057.0
2021-06-29 14:55:00,45.89,45.92,45.89,45.9,3135.0,43.3707,43.3991,43.3707,43.3802,3135.0
2021-06-29 15:00:00,45.9,45.9,45.79,45.81,11105.0,43.3802,43.3802,43.2762,43.2951,11105.0
2021-06-29 15:05:00,45.8,45.84,45.77,45.79,5977.0,43.2856,43.3234,43.2573,43.2762,5977.0
2021-06-29 15:10:00,45.77,45.87,45.77,45.85,10610.0,43.2573,43.3518,43.2573,43.3329,10610.0
2021-06-29 15:15:00,45.84,45.86,45.83,45.83,2900.0,43.3234,43.3423,43.314,43.314,2900.0
2021-06-29 15:20:00,45.82,45.82,45.77,45.8,6554.0,43.3045,43.3045,43.2573,43.2856,6554.0
2021-06-29 15:25:00,45.79,45.79,45.77,45.79,6063.0,43.2762,43.2762,43.2573,43.2762,6063.0
2021-06-29 15:30:00,45.78,45.78,45.73,45.77,6634.0,43.2667,43.2667,43.2195,43.2573,6634.0
2021-06-29 15:35:00,45.76,45.84,45.75,45.84,14601.0,43.2478,43.3234,43.2384,43.3234,14601.0
2021-06-29 15:40:00,45.83,45.85,45.73,45.82,27879.0,43.314,43.3329,43.2195,43.3045,27879.0
2021-06-29 15:45:00,45.82,45.82,45.73,45.75,24857.0,43.3045,43.3045,43.2195,43.2384,24857.0
2021-06-29 15:50:00,45.76,45.88,45.72,45.87,48249.0,43.2478,43.3612,43.21,43.3518,48249.0
2021-06-29 15:55:00,45.86,45.91,45.8,45.83,49675.0,43.3423,43.3896,43.2856,43.314,49675.0
2021-06-30 09:30:00,45.79,46.07,45.69,45.99,44398.0,43.2762,43.5408,43.1817,43.4652,44398.0
2021-06-30 09:35:00,45.98,46.0,45.82,45.86,10065.0,43.4558,43.4747,43.3045,43.3423,10065.0
2021-06-30 09:40:00,45.85,45.94,45.8,45.93,7317.0,43.3329,43.418,43.2856,43.4085,7317.0
2021-06-30 09:45:00,45.92,46.16,45.86,46.16,13144.0,43.3991,43.6259,43.3423,43.6259,13144.0
2021-06-30 09:50:00,46.15,46.22,45.99,45.99,12552.0,43.6164,43.6826,43.4652,43.4652,12552.0
2021-06-30 09:55:00,45.97,46.13,45.97,46.13,11441.0,43.4463,43.5975,43.4463,43.5975,11441.0
2021-06-30 10:00:00,46.15,46.2,46.08,46.19,37562.0,43.6164,43.6637,43.5503,43.6542,37562.0
2021-06-30 10:05:00,46.12,46.13,46.07,46.13,4811.0,43.5881,43.5975,43.5408,43.5975,4811.0
2021-06-30 10:10:00,46.11,46.17,46.08,46.17,5188.0,43.5786,43.6353,43.5503,43.6353,5188.0
2021-06-30 10:15:00,46.18,46.24,46.15,46.17,7290.0,43.6448,43.7015,43.6164,43.6353,7290.0
2021-06-30 10:20:00,46.15,46.31,46.14,46.24,6533.0,43.6164,43.7676,43.607,43.7015,6533.0
2021-06-30 10:25:00,46.22,46.36,46.2,46.36,5888.0,43.6826,43.8149,43.6637,43.8149,5888.0
2021-06-30 10:30:00,46.35,46.41,46.3,46.41,9077.0,43.8054,43.8622,43.7582,43.8622,9077.0
2021-06-30 10:35:00,46.41,46.41,46.33,46.35,2900.0,43.8622,43.8622,43.7865,43.8054,2900.0
2021-06-30 10:40:00,46.42,46.43,46.3,46.31,2660.0,43.8716,43.8811,43.7582,43.7676,2660.0
2021-06-30 10:45:00,46.34,46.48,46.34,46.48,5640.0,43.796,43.9283,43.796,43.9283,5640.0
2021-06-30 10:50:00,46.46,46.51,46.39,46.51,3718.0,43.9094,43.9567,43.8433,43.9567,3718.0
2021-06-30 10:55:00,46.45,46.49,46.37,46.44,2366.0,43.9,43.9378,43.8243,43.8905,2366.0
2021-06-30 11:00:00,46.45,46.47,46.42,46.45,2182.0,43.9,43.9189,43.8716,43.9,2182.0
2021-06-30 11:05:00,46.44,46.49,46.44,46.47,5318.0,43.8905,43.9378,43.8905,43.9189,5318.0
2021-06-30 11:10:00,46.47,46.47,46.39,46.39,4434.0,43.9189,43.9189,43.8433,43.8433,4434.0
2021-06-30 11:15:00,46.38,46.41,46.35,46.35,3905.0,43.8338,43.8622,43.8054,43.8054,3905.0
2021-06-30 11:20:00,46.35,46.38,46.33,46.33,2439.0,43.8054,43.8338,43.7865,43.7865,2439.0
2021-06-30 11:25:00,46.31,46.34,46.29,46.34,1900.0,43.7676,43.796,43.7487,43.796,1900.0
2021-06-30 11:30:00,46.34,46.35,46.32,46.33,2546.0,43.796,43.8054,43.7771,43.7865,2546.0
2021-06-30 11:35:00,46.33,46.42,46.33,46.37,5873.0,43.7865,43.8716,43.7865,43.8243,5873.0
2021-06-30 11:40:00,46.36,46.39,46.34,46.38,2576.0,43.8149,43.8433,43.796,43.8338,2576.0
2021-06-30 11:45:00,46.38,46.41,46.37,46.37,1418.0,43.8338,43.8622,43.8243,43.8243,1418.0
2021-06-30 11:50:00,46.39,46.46,46.38,46.44,2196.0,43.8433,43.9094,43.8338,43.8905,2196.0
2021-06-30 11:55:00,46.43,46.47,46.43,46.45,1163.0,43.8811,43.9189,43.8811,43.9,1163.0
2021-06-30 12:00:00,46.49,46.56,46.49,46.53,5638.0,43.9378,44.0039,43.9378,43.9756,5638.0
2021-06-30 12:05:00,46.54,46.58,46.53,46.57,2196.0,43.985,44.0228,43.9756,44.0134,2196.0
2021-06-30 12:10:00,46.56,46.62,46.56,46.61,4002.0,44.0039,44.0606,44.0039,44.0512,4002.0
2021-06-30 12:15:00,46.6,46.66,46.58,46.66,2495.0,44.0417,44.0984,44.0228,44.0984,2495.0
2021-06-30 12:20:00,46.66,46.72,46.66,46.72,4602.0,44.0984,44.1551,44.0984,44.1551,4602.0
2021-06-30 12:25:00,46.73,46.73,46.68,46.69,5737.0,44.1646,44.1646,44.1173,44.1268,5737.0
2021-06-30 12:30:00,46.68,46.71,46.65,46.71,5193.0,44.1173,44.1457,44.089,44.1457,5193.0
2021-06-30 12:35:00,46.71,46.75,46.68,46.68,6936.0,44.1457,44.1835,44.1173,44.1173,6936.0
2021-06-30 12:40:00,46.7,46.72,46.69,46.71,5819.0,44.1362,44.1551,44.1268,44.1457,5819.0
2021-06-30 12:45:00,46.72,46.84,46.72,46.82,10316.0,44.1551,44.2685,44.1551,44.2496,10316.0
2021-06-30 12:50:00,46.81,46.87,46.81,46.87,3066.0,44.2402,44.2969,44.2402,44.2969,3066.0
2021-06-30 12:55:00,46.89,46.92,46.84,46.84,17608.0,44.3158,44.3442,44.2685,44.2685,17608.0
2021-06-30 13:00:00,46.84,46.87,46.84,46.84,5151.0,44.2685,44.2969,44.2685,44.2685,5151.0
2021-06-30 13:05:00,46.84,46.93,46.84,46.93,8317.0,44.2685,44.3536,44.2685,44.3536,8317.0
2021-06-30 13:10:00,46.94,46.94,46.87,46.9,9094.0,44.3631,44.3631,44.2969,44.3253,9094.0
2021-06-30 13:15:00,46.89,46.91,46.87,46.91,2940.0,44.3158,44.3347,44.2969,44.3347,2940.0
2021-06-30 13:20:00,46.9,46.95,46.87,46.92,6401.0,44.3253,44.3725,44.2969,44.3442,6401.0
2021-06-30 13:25:00,46.93,46.96,46.92,46.94,1728.0,44.3536,44.382,44.3442,44.3631,1728.0
2021-06-30 13:30:00,46.93,46.94,46.85,46.86,4320.0,44.3536,44.3631,44.278,44.2874,4320.0
2021-06-30 13:35:00,46.85,46.85,46.81,46.81,2833.0,44.278,44.278,44.2402,44.2402,2833.0
2021-06-30 13:40:00,46.81,46.81,46.79,46.79,1060.0,44.2402,44.2402,44.2213,44.2213,1060.0
2021-06-30 13:45:00,46.79,46.81,46.78,46.78,1531.0,44.2213,44.2402,44.2118,44.2118,1531.0
2021-06-30 13:50:00,46.77,46.8,46.76,46.8,5936.0,44.2024,44.2307,44.1929,44.2307,5936.0
2021-06-30 13:55:00,46.81,46.82,46.76,46.76,1852.0,44.2402,44.2496,44.1929,44.1929,1852.0
2021-06-30 14:00:00,46.76,46.79,46.76,46.77,2145.0,44.1929,44.2213,44.1929,44.2024,2145.0
2021-06-30 14:05:00,46.75,46.75,46.71,46.71,2683.0,44.1835,44.1835,44.1457,44.1457,2683.0
2021-06-30 14:10:00,46.7,46.71,46.67,46.67,3150.0,44.1362,44.1457,44.1079,44.1079,3150.0
2021-06-30 14:15:00,46.66,46.69,46.65,46.69,3637.0,44.0984,44.1268,44.089,44.1268,3637.0
2021-06-30 14:20:00,46.69,46.72,46.67,46.72,4154.0,44.1268,44.1551,44.1079,44.1551,4154.0
2021-06-30 14:25:00,46.71,46.72,46.71,46.72,1100.0,44.1457,44.1551,44.1457,44.1551,1100.0
2021-06-30 14:30:00,46.72,46.74,46.72,46.72,3390.0,44.1551,44.174,44.1551,44.1551,3390.0
2021-06-30 14:35:00,46.71,46.71,46.69,46.69,6633.0,44.1457,44.1457,44.1268,44.1268,6633.0
2021-06-30 14:40:00,46.68,46.69,46.67,46.69,6590.0,44.1173,44.1268,44.1079,44.1268,6590.0
2021-06-30 14:45:00,46.69,46.71,46.66,46.67,1855.0,44.1268,44.1457,44.0984,44.1079,1855.0
2021-06-30 14:50:00,46.67,46.71,46.67,46.69,2355.0,44.1079,44.1457,44.1079,44.1268,2355.0
2021-06-30 14:55:00,46.72,46.76,46.7,46.7,3610.0,44.1551,44.1929,44.1362,44.1362,3610.0
2021-06-30 15:00:00,46.69,46.69,46.66,46.68,2624.0,44.1268,44.1268,44.0984,44.1173,2624.0
2021-06-30 15:05:00,46.67,46.67,46.64,46.67,2211.0,44.1079,44.1079,44.0795,44.1079,2211.0
2021-06-30 15:10:00,46.69,46.69,46.68,46.69,2881.0,44.1268,44.1268,44.1173,44.1268,2881.0
2021-06-30 15:15:00,46.69,46.7,46.65,46.66,3537.0,44.1268,44.1362,44.089,44.0984,3537.0
2021-06-30 15:20:00,46.67,46.69,46.67,46.68,4050.0,44.1079,44.1268,44.1079,44.1173,4050.0
2021-06-30 15:25:00,46.68,46.75,46.68,46.75,4259.0,44.1173,44.1835,44.1173,44.1835,4259.0
2021-06-30 15:30:00,46.75,46.75,46.7,46.72,5049.0,44.1835,44.1835,44.1362,44.1551,5049.0
2021-06-30 15:35:00,46.73,46.75,46.71,46.75,7724.0,44.1646,44.1835,44.1457,44.1835,7724.0
2021-06-30 15:40:00,46.75,46.81,46.75,46.81,10257.0,44.1835,44.2402,44.1835,44.2402,10257.0
2021-06-30 15:45:00,46.8,46.84,46.8,46.81,12375.0,44.2307,44.2685,44.2307,44.2402,12375.0
2021-06-30 15:50:00,46.8,46.83,46.76,46.8,24518.0,44.2307,44.2591,44.1929,44.2307,24518.0
2021-06-30 15:55:00,46.8,46.82,46.73,46.81,61683.0,44.2307,44.2496,44.1646,44.2402,61683.0
2021-07-01 09:30:00,47.32,47.34,47.13,47.13,50607.0,44.7222,44.7411,44.5426,44.5426,50607.0
2021-07-01 09:35:00,47.1,47.24,46.95,46.95,22123.0,44.5143,44.6466,44.3725,44.3725,22123.0
2021-07-01 09:40:00,46.97,47.04,46.88,46.92,8596.0,44.3914,44.4576,44.3063,44.3442,8596.0
2021-07-01 09:45:00,46.92,47.04,46.88,46.9,14038.0,44.3442,44.4576,44.3063,44.3253,14038.0
2021-07-01 09:50:00,46.91,47.0,46.86,47.0,5761.0,44.3347,44.4198,44.2874,44.4198,5761.0
2021-07-01 09:55:00,46.93,47.0,46.85,46.85,6110.0,44.3536,44.4198,44.278,44.278,6110.0
2021-07-01 10:00:00,46.86,47.06,46.79,46.85,8112.0,44.2874,44.4765,44.2213,44.278,8112.0
2021-07-01 10:05:00,46.83,46.9,46.82,46.86,8247.0,44.2591,44.3253,44.2496,44.2874,8247.0
2021-07-01 10:10:00,46.87,46.89,46.66,46.67,7065.0,44.2969,44.3158,44.0984,44.1079,7065.0
2021-07-01 10:15:00,46.65,46.74,46.62,46.7,11874.0,44.089,44.174,44.0606,44.1362,11874.0
2021-07-01 10:20:00,46.69,46.75,46.68,46.72,1811.0,44.1268,44.1835,44.1173,44.1551,1811.0
2021-07-01 10:25:00,46.7,46.76,46.7,46.73,5390.0,44.1362,44.1929,44.1362,44.1646,5390.0
2021-07-01 10:30:00,46.73,46.73,46.62,46.64,5018.0,44.1646,44.1646,44.0606,44.0795,5018.0
2021-07-01 10:35:00,46.62,46.65,46.57,46.6,5956.0,44.0606,44.089,44.0134,44.0417,5956.0
2021-07-01 10:40:00,46.6,46.62,46.54,46.59,5441.0,44.0417,44.0606,43.985,44.0323,5441.0
2021-07-01 10:45:00,46.58,46.62,46.55,46.57,2529.0,44.0228,44.0606,43.9945,44.0134,2529.0
2021-07-01 10:50:00,46.58,46.6,46.53,46.56,7070.0,44.0228,44.0417,43.9756,44.0039,7070.0
2021-07-01 10:55:00,46.54,46.59,46.5,46.54,3299.0,43.985,44.0323,43.9472,43.985,3299.0
2021-07-01 11:00:00,46.54,46.55,46.45,46.46,2306.0,43.985,43.9945,43.9,43.9094,2306.0
2021-07-01 11:05:00,46.48,46.51,46.46,46.51,1980.0,43.9283,43.9567,43.9094,43.9567,1980.0
2021-07-01 11:10:00,46.44,46.44,46.29,46.29,4890.0,43.8905,43.8905,43.7487,43.7487,4890.0
2021-07-01 11:15:00,46.3,46.37,46.19,46.2,5492.0,43.7582,43.8243,43.6542,43.6637,5492.0
2021-07-01 11:20:00,46.21,46.3,46.21,46.28,4954.0,43.6731,43.7582,43.6731,43.7393,4954.0
2021-07-01 11:25:00,46.3,46.32,46.28,46.3,1100.0,43.7582,43.7771,43.7393,43.7582,1100.0
2021-07-01 11:30:00,46.37,46.43,46.36,46.43,5245.0,43.8243,43.8811,43.8149,43.8811,5245.0
2021-07-01 11:35:00,46.43,46.45,46.42,46.43,3285.0,43.8811,43.9,43.8716,43.8811,3285.0
2021-07-01 11:40:00,46.43,46.47,46.41,46.47,2240.0,43.8811,43.9189,43.8622,43.9189,2240.0
2021-07-01 11:45:00,46.46,46.46,46.45,46.46,948.0,43.9094,43.9094,43.9,43.9094,948.0
2021-07-01 11:50:00,46.46,46.52,46.46,46.52,1989.0,43.9094,43.9661,43.9094,43.9661,1989.0
2021-07-01 11:55:00,46.52,46.52,46.49,46.51,900.0,43.9661,43.9661,43.9378,43.9567,900.0
2021-07-01 12:00:00,46.5,46.5,46.46,46.46,3754.0,43.9472,43.9472,43.9094,43.9094,3754.0
2021-07-01 12:05:00,46.47,46.55,46.47,46.54,1160.0,43.9189,43.9945,43.9189,43.985,1160.0
2021-07-01 12:10:00,46.52,46.53,46.51,46.53,800.0,43.9661,43.9756,43.9567,43.9756,800.0
2021-07-01 12:15:00,46.54,46.58,46.52,46.57,2200.0,43.985,44.0228,43.9661,44.0134,2200.0
2021-07-01 12:20:00,46.56,46.6,46.56,46.57,1903.0,44.0039,44.0417,44.0039,44.0134,1903.0
2021-07-01 12:25:00,46.57,46.63,46.57,46.63,3842.0,44.0134,44.0701,44.0134,44.0701,3842.0
2021-07-01 12:30:00,46.63,46.63,46.62,46.62,2468.0,44.0701,44.0701,44.0606,44.0606,2468.0
2021-07-01 12:35:00,46.63,46.63,46.58,46.58,3878.0,44.0701,44.0701,44.0228,44.0228,3878.0
2021-07-01 12:40:00,46.58,46.58,46.54,46.57,2565.0,44.0228,44.0228,43.985,44.0134,2565.0
2021-07-01 12:45:00,46.6,46.62,46.59,46.59,800.0,44.0417,44.0606,44.0323,44.0323,800.0
2021-07-01 12:50:00,46.59,46.62,46.59,46.61,7964.0,44.0323,44.0606,44.0323,44.0512,7964.0
2021-07-01 12:55:00,46.61,46.65,46.61,46.64,3032.0,44.0512,44.089,44.0512,44.0795,3032.0
2021-07-01 13:00:00,46.62,46.65,46.62,46.65,2104.0,44.0606,44.089,44.0606,44.089,2104.0
2021-07-01 13:05:00,46.64,46.74,46.64,46.74,3055.0,44.0795,44.174,44.0795,44.174,3055.0
2021-07-01 13:10:00,46.74,46.74,46.69,46.7,1541.0,44.174,44.174,44.1268,44.1362,1541.0
2021-07-01 13:15:00,46.72,46.77,46.72,46.76,7670.0,44.1551,44.2024,44.1551,44.1929,7670.0
2021-07-01 13:20:00,46.76,46.78,46.75,46.75,1617.0,44.1929,44.2118,44.1835,44.1835,1617.0
2021-07-01 13:25:00,46.75,46.81,46.75,46.81,4759.0,44.1835,44.2402,44.1835,44.2402,4759.0
2021-07-01 13:30:00,46.8,46.8,46.77,46.78,968.0,44.2307,44.2307,44.2024,44.2118,968.0
2021-07-01 13:35:00,46.8,46.81,46.73,46.75,1927.0,44.2307,44.2402,44.1646,44.1835,1927.0
2021-07-01 13:40:00,46.75,46.75,46.72,46.72,1100.0,44.1835,44.1835,44.1551,44.1551,1100.0
2021-07-01 13:45:00,46.72,46.75,46.72,46.75,3270.0,44.1551,44.1835,44.1551,44.1835,3270.0
2021-07-01 13:50:00,46.75,46.75,46.7,46.72,2505.0,44.1835,44.1835,44.1362,44.1551,2505.0
2021-07-01 13:55:00,46.73,46.75,46.73,46.73,1300.0,44.1646,44.1835,44.1646,44.1646,1300.0
2021-07-01 14:00:00,46.72,46.76,46.71,46.76,2200.0,44.1551,44.1929,44.1457,44.1929,2200.0
2021-07-01 14:05:00,46.75,46.8,46.75,46.79,2548.0,44.1835,44.2307,44.1835,44.2213,2548.0
2021-07-01 14:10:00,46.78,46.78,46.69,46.71,1524.0,44.2118,44.2118,44.1268,44.1457,1524.0
2021-07-01 14:15:00,46.72,46.72,46.69,46.69,1905.0,44.1551,44.1551,44.1268,44.1268,1905.0
2021-07-01 14:20:00,46.7,46.71,46.7,46.71,514.0,44.1362,44.1457,44.1362,44.1457,514.0
2021-07-01 14:25:00,46.72,46.74,46.72,46.74,400.0,44.1551,44.174,44.1551,44.174,400.0
2021-07-01 14:30:00,46.75,46.77,46.74,46.77,2900.0,44.1835,44.2024,44.174,44.2024,2900.0
2021-07-01 14:35:00,46.77,46.77,46.74,46.75,1360.0,44.2024,44.2024,44.174,44.1835,1360.0
2021-07-01 14:40:00,46.75,46.75,46.74,46.74,800.0,44.1835,44.1835,44.174,44.174,800.0
2021-07-01 14:45:00,46.75,46.83,46.75,46.83,2300.0,44.1835,44.2591,44.1835,44.2591,2300.0
2021-07-01 14:50:00,46.82,46.82,46.79,46.79,500.0,44.2496,44.2496,44.2213,44.2213,500.0
2021-07-01 14:55:00,46.8,46.82,46.8,46.81,785.0,44.2307,44.2496,44.2307,44.2402,785.0
2021-07-01 15:00:00,46.82,46.83,46.81,46.83,2033.0,44.2496,44.2591,44.2402,44.2591,2033.0
2021-07-01 15:05:00,46.82,46.83,46.81,46.83,4310.0,44.2496,44.2591,44.2402,44.2591,4310.0
2021-07-01 15:10:00,46.83,46.83,46.81,46.81,1064.0,44.2591,44.2591,44.2402,44.2402,1064.0
2021-07-01 15:15:00,46.83,46.84,46.83,46.84,2729.0,44.2591,44.2685,44.2591,44.2685,2729.0
2021-07-01 15:20:00,46.85,46.87,46.83,46.84,3723.0,44.278,44.2969,44.2591,44.2685,3723.0
2021-07-01 15:25:00,46.83,46.83,46.81,46.81,3333.0,44.2591,44.2591,44.2402,44.2402,3333.0
2021-07-01 15:30:00,46.81,46.81,46.7,46.7,3113.0,44.2402,44.2402,44.1362,44.1362,3113.0
2021-07-01 15:35:00,46.69,46.7,46.68,46.68,4874.0,44.1268,44.1362,44.1173,44.1173,4874.0
2021-07-01 15:40:00,46.68,46.73,46.68,46.73,2238.0,44.1173,44.1646,44.1173,44.1646,2238.0
2021-07-01 15:45:00,46.74,46.75,46.71,46.71,3100.0,44.174,44.1835,44.1457,44.1457,3100.0
2021-07-01 15:50:00,46.71,46.73,46.63,46.63,10229.0,44.1457,44.1646,44.0701,44.0701,10229.0
2021-07-01 15:55:00,46.63,46.72,46.63,46.71,31233.0,44.0701,44.1551,44.0701,44.1457,31233.0
2021-07-02 09:30:00,47.42,47.6,47.15,47.49,65759.0,44.8167,44.9868,44.5615,44.8829,65759.0
2021-07-02 09:35:00,47.49,47.52,47.12,47.26,17689.0,44.8829,44.9112,44.5332,44.6655,17689.0
2021-07-02 09:40:00,47.22,47.24,47.09,47.18,20906.0,44.6277,44.6466,44.5048,44.5899,20906.0
2021-07-02 09:45:00,47.16,47.28,47.03,47.06,16486.0,44.571,44.6844,44.4481,44.4765,16486.0
2021-07-02 09:50:00,47.07,47.09,46.91,47.07,7750.0,44.4859,44.5048,44.3347,44.4859,7750.0
2021-07-02 09:55:00,47.08,47.15,47.02,47.13,6089.0,44.4954,44.5615,44.4387,44.5426,6089.0
2021-07-02 10:00:00,47.12,47.17,46.98,47.0,15575.0,44.5332,44.5804,44.4009,44.4198,15575.0
2021-07-02 10:05:00,46.95,46.98,46.82,46.82,3000.0,44.3725,44.4009,44.2496,44.2496,3000.0
2021-07-02 10:10:00,46.81,46.91,46.8,46.86,9329.0,44.2402,44.3347,44.2307,44.2874,9329.0
2021-07-02 10:15:00,46.88,46.91,46.73,46.91,8363.0,44.3063,44.3347,44.1646,44.3347,8363.0
2021-07-02 10:20:00,46.92,46.95,46.88,46.91,5720.0,44.3442,44.3725,44.3063,44.3347,5720.0
2021-07-02 10:25:00,46.95,47.05,46.93,47.04,2663.0,44.3725,44.467,44.3536,44.4576,2663.0
2021-07-02 10:30:00,47.03,47.05,46.98,47.02,1976.0,44.4481,44.467,44.4009,44.4387,1976.0
2021-07-02 10:35:00,47.04,47.11,46.99,47.11,3467.0,44.4576,44.5237,44.4103,44.5237,3467.0
2021-07-02 10:40:00,47.09,47.12,47.07,47.09,1950.0,44.5048,44.5332,44.4859,44.5048,1950.0
2021-07-02 10:45:00,47.11,47.11,47.04,47.05,2029.0,44.5237,44.5237,44.4576,44.467,2029.0
2021-07-02 10:50:00,47.07,47.07,47.01,47.01,5383.0,44.4859,44.4859,44.4292,44.4292,5383.0
2021-07-02 10:55:00,47.04,47.07,47.02,47.02,1307.0,44.4576,44.4859,44.4387,44.4387,1307.0
2021-07-02 11:00:00,47.01,47.01,46.96,46.99,2650.0,44.4292,44.4292,44.382,44.4103,2650.0
2021-07-02 11:05:00,47.0,47.02,46.95,46.98,1464.0,44.4198,44.4387,44.3725,44.4009,1464.0
2021-07-02 11:10:00,47.06,47.11,47.05,47.11,1957.0,44.4765,44.5237,44.467,44.5237,1957.0
2021-07-02 11:15:00,47.12,47.17,47.11,47.15,3850.0,44.5332,44.5804,44.5237,44.5615,3850.0
2021-07-02 11:20:00,47.19,47.24,47.19,47.2,2186.0,44.5993,44.6466,44.5993,44.6088,2186.0
2021-07-02 11:25:00,47.18,47.23,47.17,47.23,1031.0,44.5899,44.6371,44.5804,44.6371,1031.0
2021-07-02 11:30:00,47.21,47.23,47.17,47.17,3364.0,44.6182,44.6371,44.5804,44.5804,3364.0
2021-07-02 11:35:00,47.16,47.16,47.12,47.14,2585.0,44.571,44.571,44.5332,44.5521,2585.0
2021-07-02 11:40:00,47.14,47.14,47.08,47.11,1500.0,44.5521,44.5521,44.4954,44.5237,1500.0
2021-07-02 11:45:00,47.11,47.11,47.08,47.09,2900.0,44.5237,44.5237,44.4954,44.5048,2900.0
2021-07-02 11:50:00,47.1,47.1,47.03,47.05,1400.0,44.5143,44.5143,44.4481,44.467,1400.0
2021-07-02 11:55:00,47.05,47.08,47.04,47.04,4478.0,44.467,44.4954,44.4576,44.4576,4478.0
2021-07-02 12:00:00,47.04,47.07,47.02,47.05,3298.0,44.4576,44.4859,44.4387,44.467,3298.0
2021-07-02 12:05:00,47.05,47.05,47.02,47.02,4560.0,44.467,44.467,44.4387,44.4387,4560.0
2021-07-02 12:10:00,47.02,47.05,47.01,47.01,3038.0,44.4387,44.467,44.4292,44.4292,3038.0
2021-07-02 12:15:00,47.01,47.04,46.99,47.04,1724.0,44.4292,44.4576,44.4103,44.4576,1724.0
2021-07-02 12:20:00,47.04,47.04,47.02,47.04,1039.0,44.4576,44.4576,44.4387,44.4576,1039.0
2021-07-02 12:25:00,47.03,47.07,47.03,47.07,2339.0,44.4481,44.4859,44.4481,44.4859,2339.0
2021-07-02 12:30:00,47.07,47.1,47.04,47.1,1300.0,44.4859,44.5143,44.4576,44.5143,1300.0
2021-07-02 12:35:00,47.11,47.11,47.09,47.1,1824.0,44.5237,44.5237,44.5048,44.5143,1824.0
2021-07-02 12:40:00,47.09,47.09,46.97,46.97,3579.0,44.5048,44.5048,44.3914,44.3914,3579.0
2021-07-02 12:45:00,46.99,47.0,46.95,46.99,1800.0,44.4103,44.4198,44.3725,44.4103,1800.0
2021-07-02 12:50:00,46.98,46.98,46.95,46.98,1700.0,44.4009,44.4009,44.3725,44.4009,1700.0
2021-07-02 12:55:00,46.97,47.0,46.96,46.99,4741.0,44.3914,44.4198,44.382,44.4103,4741.0
2021-07-02 13:00:00,46.98,47.02,46.95,47.02,5403.0,44.4009,44.4387,44.3725,44.4387,5403.0
2021-07-02 13:05:00,47.03,47.09,47.03,47.09,2101.0,44.4481,44.5048,44.4481,44.5048,2101.0
2021-07-02 13:10:00,47.1,47.13,47.1,47.13,1800.0,44.5143,44.5426,44.5143,44.5426,1800.0
2021-07-02 13:15:00,47.12,47.12,47.1,47.1,1700.0,44.5332,44.5332,44.5143,44.5143,1700.0
2021-07-02 13:20:00,47.1,47.11,47.08,47.09,3591.0,44.5143,44.5237,44.4954,44.5048,3591.0
2021-07-02 13:25:00,47.06,47.13,47.06,47.06,2768.0,44.4765,44.5426,44.4765,44.4765,2768.0
2021-07-02 13:30:00,47.06,47.1,47.06,47.1,1200.0,44.4765,44.5143,44.4765,44.5143,1200.0
2021-07-02 13:35:00,47.09,47.11,47.09,47.11,2000.0,44.5048,44.5237,44.5048,44.5237,2000.0
2021-07-02 13:40:00,47.12,47.13,47.1,47.13,1835.0,44.5332,44.5426,44.5143,44.5426,1835.0
2021-07-02 13:45:00,47.15,47.21,47.15,47.18,4997.0,44.5615,44.6182,44.5615,44.5899,4997.0
2021-07-02 13:50:00,47.19,47.21,47.18,47.19,3730.0,44.5993,44.6182,44.5899,44.5993,3730.0
2021-07-02 13:55:00,47.19,47.24,47.19,47.23,19721.0,44.5993,44.6466,44.5993,44.6371,19721.0
2021-07-02 14:00:00,47.25,47.29,47.25,47.29,1300.0,44.656,44.6938,44.656,44.6938,1300.0
2021-07-02 14:05:00,47.3,47.36,47.3,47.36,3708.0,44.7033,44.76,44.7033,44.76,3708.0
2021-07-02 14:10:00,47.37,47.38,47.36,47.36,2240.0,44.7694,44.7789,44.76,44.76,2240.0
2021-07-02 14:15:00,47.35,47.35,47.32,47.32,2085.0,44.7505,44.7505,44.7222,44.7222,2085.0
2021-07-02 14:20:00,47.36,47.38,47.35,47.38,1765.0,44.76,44.7789,44.7505,44.7789,1765.0
2021-07-02 14:25:00,47.38,47.4,47.36,47.4,2436.0,44.7789,44.7978,44.76,44.7978,2436.0
2021-07-02 14:30:00,47.41,47.44,47.4,47.42,6304.0,44.8073,44.8356,44.7978,44.8167,6304.0
2021-07-02 14:35:00,47.42,47.45,47.42,47.45,3343.0,44.8167,44.8451,44.8167,44.8451,3343.0
2021-07-02 14:40:00,47.46,47.52,47.46,47.52,5241.0,44.8545,44.9112,44.8545,44.9112,5241.0
2021-07-02 14:45:00,47.52,47.52,47.45,47.51,9837.0,44.9112,44.9112,44.8451,44.9018,9837.0
2021-07-02 14:50:00,47.52,47.52,47.49,47.5,7714.0,44.9112,44.9112,44.8829,44.8923,7714.0
2021-07-02 14:55:00,47.52,47.54,47.51,47.54,4415.0,44.9112,44.9301,44.9018,44.9301,4415.0
2021-07-02 15:00:00,47.55,47.59,47.53,47.59,3873.0,44.9396,44.9774,44.9207,44.9774,3873.0
2021-07-02 15:05:00,47.61,47.68,47.61,47.68,11483.0,44.9963,45.0624,44.9963,45.0624,11483.0
2021-07-02 15:10:00,47.67,47.71,47.67,47.67,6211.0,45.053,45.0908,45.053,45.053,6211.0
2021-07-02 15:15:00,47.66,47.68,47.63,47.63,14086.0,45.0435,45.0624,45.0152,45.0152,14086.0
2021-07-02 15:20:00,47.63,47.65,47.63,47.63,5521.0,45.0152,45.0341,45.0152,45.0152,5521.0
2021-07-02 15:25:00,47.62,47.62,47.56,47.56,17230.0,45.0057,45.0057,44.949,44.949,17230.0
2021-07-02 15:30:00,47.56,47.59,47.56,47.58,7880.0,44.949,44.9774,44.949,44.9679,7880.0
2021-07-02 15:35:00,47.59,47.59,47.51,47.51,15971.0,44.9774,44.9774,44.9018,44.9018,15971.0
2021-07-02 15:40:00,47.51,47.53,47.46,47.46,12936.0,44.9018,44.9207,44.8545,44.8545,12936.0
2021-07-02 15:45:00,47.46,47.49,47.46,47.48,6267.0,44.8545,44.8829,44.8545,44.8734,6267.0
2021-07-02 15:50:00,47.48,47.5,47.4,47.41,24815.0,44.8734,44.8923,44.7978,44.8073,24815.0
2021-07-02 15:55:00,47.42,47.49,47.42,47.48,140024.0,44.8167,44.8829,44.8167,44.8734,140024.0
2021-07-06 09:30:00,48.2,48.37,48.1,48.24,89033.0,45.5539,45.7146,45.4594,45.5917,89033.0
2021-07-06 09:35:00,48.2,48.3,47.98,48.04,32847.0,45.5539,45.6484,45.346,45.4027,32847.0
2021-07-06 09:40:00,48.03,48.03,47.75,47.77,18667.0,45.3932,45.3932,45.1286,45.1475,18667.0
2021-07-06 09:45:00,47.78,47.98,47.77,47.98,19885.0,45.1569,45.346,45.1475,45.346,19885.0
2021-07-06 09:50:00,47.96,48.06,47.91,48.06,12268.0,45.3271,45.4216,45.2798,45.4216,12268.0
2021-07-06 09:55:00,48.08,48.15,48.04,48.13,4176.0,45.4405,45.5066,45.4027,45.4877,4176.0
2021-07-06 10:00:00,48.16,48.21,48.07,48.18,16868.0,45.5161,45.5633,45.431,45.535,16868.0
2021-07-06 10:05:00,48.15,48.15,48.04,48.08,5068.0,45.5066,45.5066,45.4027,45.4405,5068.0
2021-07-06 10:10:00,48.11,48.2,48.06,48.15,3301.0,45.4688,45.5539,45.4216,45.5066,3301.0
2021-07-06 10:15:00,48.11,48.23,48.11,48.18,10961.0,45.4688,45.5822,45.4688,45.535,10961.0
2021-07-06 10:20:00,48.15,48.21,47.96,47.96,15713.0,45.5066,45.5633,45.3271,45.3271,15713.0
2021-07-06 10:25:00,47.95,47.99,47.79,47.79,21899.0,45.3176,45.3554,45.1664,45.1664,21899.0
2021-07-06 10:30:00,47.79,47.87,47.63,47.63,14319.0,45.1664,45.242,45.0152,45.0152,14319.0
2021-07-06 10:35:00,47.63,47.74,47.56,47.74,11771.0,45.0152,45.1191,44.949,45.1191,11771.0
2021-07-06 10:40:00,47.7,47.77,47.66,47.76,6996.0,45.0813,45.1475,45.0435,45.138,6996.0
2021-07-06 10:45:00,47.74,47.74,47.63,47.63,5175.0,45.1191,45.1191,45.0152,45.0152,5175.0
2021-07-06 10:50:00,47.67,47.68,47.54,47.61,10445.0,45.053,45.0624,44.9301,44.9963,10445.0
2021-07-06 10:55:00,47.59,47.63,47.52,47.52,7177.0,44.9774,45.0152,44.9112,44.9112,7177.0
2021-07-06 11:00:00,47.51,47.56,47.41,47.44,12006.0,44.9018,44.949,44.8073,44.8356,12006.0
2021-07-06 11:05:00,47.44,47.5,47.42,47.44,6493.0,44.8356,44.8923,44.8167,44.8356,6493.0
2021-07-06 11:10:00,47.47,47.48,47.35,47.35,15086.0,44.864,44.8734,44.7505,44.7505,15086.0
2021-07-06 11:15:00,47.36,47.44,47.34,47.41,13841.0,44.76,44.8356,44.7411,44.8073,13841.0
2021-07-06 11:20:00,47.39,47.42,47.37,47.38,10617.0,44.7884,44.8167,44.7694,44.7789,10617.0
2021-07-06 11:25:00,47.36,47.42,47.33,47.41,9835.0,44.76,44.8167,44.7316,44.8073,9835.0
2021-07-06 11:30:00,47.41,47.42,47.37,47.39,2176.0,44.8073,44.8167,44.7694,44.7884,2176.0
2021-07-06 11:35:00,47.35,47.42,47.34,47.4,3692.0,44.7505,44.8167,44.7411,44.7978,3692.0
2021-07-06 11:40:00,47.43,47.43,47.34,47.34,2943.0,44.8262,44.8262,44.7411,44.7411,2943.0
2021-07-06 11:45:00,47.32,47.41,47.24,47.35,10420.0,44.7222,44.8073,44.6466,44.7505,10420.0
2021-07-06 11:50:00,47.34,47.34,47.07,47.11,28557.0,44.7411,44.7411,44.4859,44.5237,28557.0
2021-07-06 11:55:00,47.11,47.14,47.04,47.09,4996.0,44.5237,44.5521,44.4576,44.5048,4996.0
2021-07-06 12:00:00,47.05,47.07,46.98,46.99,10418.0,44.467,44.4859,44.4009,44.4103,10418.0
2021-07-06 12:05:00,47.02,47.04,46.9,46.9,14885.0,44.4387,44.4576,44.3253,44.3253,14885.0
2021-07-06 12:10:00,46.87,46.92,46.8,46.82,12234.0,44.2969,44.3442,44.2307,44.2496,12234.0
2021-07-06 12:15:00,46.81,46.83,46.69,46.69,12911.0,44.2402,44.2591,44.1268,44.1268,12911.0
2021-07-06 12:20:00,46.69,46.83,46.66,46.83,2763.0,44.1268,44.2591,44.0984,44.2591,2763.0
2021-07-06 12:25:00,46.83,46.88,46.81,46.86,7099.0,44.2591,44.3063,44.2402,44.2874,7099.0
2021-07-06 12:30:00,46.87,46.87,46.78,46.8,2399.0,44.2969,44.2969,44.2118,44.2307,2399.0
2021-07-06 12:35:00,46.81,46.84,46.74,46.8,3466.0,44.2402,44.2685,44.174,44.2307,3466.0
2021-07-06 12:40:00,46.78,46.78,46.7,46.7,2300.0,44.2118,44.2118,44.1362,44.1362,2300.0
2021-07-06 12:45:00,46.69,46.76,46.69,46.72,1200.0,44.1268,44.1929,44.1268,44.1551,1200.0
2021-07-06 12:50:00,46.72,46.77,46.72,46.76,2209.0,44.1551,44.2024,44.1551,44.1929,2209.0
2021-07-06 12:55:00,46.75,46.79,46.73,46.79,2874.0,44.1835,44.2213,44.1646,44.2213,2874.0
2021-07-06 13:00:00,46.8,46.88,46.78,46.88,1289.0,44.2307,44.3063,44.2118,44.3063,1289.0
2021-07-06 13:05:00,46.93,46.93,46.91,46.92,1784.0,44.3536,44.3536,44.3347,44.3442,1784.0
2021-07-06 13:10:00,46.9,46.9,46.85,46.88,1435.0,44.3253,44.3253,44.278,44.3063,1435.0
2021-07-06 13:15:00,46.86,46.87,46.8,46.8,1958.0,44.2874,44.2969,44.2307,44.2307,1958.0
2021-07-06 13:20:00,46.81,46.81,46.72,46.73,1500.0,44.2402,44.2402,44.1551,44.1646,1500.0
2021-07-06 13:25:00,46.75,46.84,46.75,46.79,2258.0,44.1835,44.2685,44.1835,44.2213,2258.0
2021-07-06 13:30:00,46.8,46.8,46.75,46.75,1448.0,44.2307,44.2307,44.1835,44.1835,1448.0
2021-07-06 13:35:00,46.76,46.82,46.74,46.82,1377.0,44.1929,44.2496,44.174,44.2496,1377.0
2021-07-06 13:40:00,46.78,46.86,46.78,46.85,1300.0,44.2118,44.2874,44.2118,44.278,1300.0
2021-07-06 13:45:00,46.84,46.9,46.84,46.9,1441.0,44.2685,44.3253,44.2685,44.3253,1441.0
2021-07-06 13:50:00,46.92,46.94,46.91,46.94,1912.0,44.3442,44.3631,44.3347,44.3631,1912.0
2021-07-06 13:55:00,46.92,46.93,46.89,46.93,1823.0,44.3442,44.3536,44.3158,44.3536,1823.0
2021-07-06 14:00:00,46.92,46.99,46.92,46.98,2117.0,44.3442,44.4103,44.3442,44.4009,2117.0
2021-07-06 14:05:00,46.97,46.97,46.91,46.91,2254.0,44.3914,44.3914,44.3347,44.3347,2254.0
2021-07-06 14:10:00,46.91,46.93,46.9,46.91,1082.0,44.3347,44.3536,44.3253,44.3347,1082.0
2021-07-06 14:15:00,46.9,46.96,46.9,46.93,1900.0,44.3253,44.382,44.3253,44.3536,1900.0
2021-07-06 14:20:00,46.92,47.0,46.91,46.98,5039.0,44.3442,44.4198,44.3347,44.4009,5039.0
2021-07-06 14:25:00,46.98,47.02,46.98,47.02,900.0,44.4009,44.4387,44.4009,44.4387,900.0
2021-07-06 14:30:00,47.02,47.09,47.02,47.09,2099.0,44.4387,44.5048,44.4387,44.5048,2099.0
2021-07-06 14:35:00,47.08,47.08,47.02,47.05,1400.0,44.4954,44.4954,44.4387,44.467,1400.0
2021-07-06 14:40:00,47.06,47.06,47.04,47.04,1102.0,44.4765,44.4765,44.4576,44.4576,1102.0
2021-07-06 14:45:00,47.03,47.1,47.03,47.09,2085.0,44.4481,44.5143,44.4481,44.5048,2085.0
2021-07-06 14:50:00,47.09,47.11,47.07,47.1,1800.0,44.5048,44.5237,44.4859,44.5143,1800.0
2021-07-06 14:55:00,47.09,47.09,47.04,47.04,1313.0,44.5048,44.5048,44.4576,44.4576,1313.0
2021-07-06 15:00:00,47.05,47.06,47.02,47.03,4503.0,44.467,44.4765,44.4387,44.4481,4503.0
2021-07-06 15:05:00,47.04,47.09,47.04,47.09,6821.0,44.4576,44.5048,44.4576,44.5048,6821.0
2021-07-06 15:10:00,47.09,47.14,47.07,47.14,4351.0,44.5048,44.5521,44.4859,44.5521,4351.0
2021-07-06 15:15:00,47.13,47.14,47.12,47.13,5384.0,44.5426,44.5521,44.5332,44.5426,5384.0
2021-07-06 15:20:00,47.13,47.14,47.11,47.13,2721.0,44.5426,44.5521,44.5237,44.5426,2721.0
2021-07-06 15:25:00,47.14,47.14,47.11,47.14,4044.0,44.5521,44.5521,44.5237,44.5521,4044.0
2021-07-06 15:30:00,47.14,47.15,47.1,47.12,9336.0,44.5521,44.5615,44.5143,44.5332,9336.0
2021-07-06 15:35:00,47.13,47.16,47.11,47.11,7603.0,44.5426,44.571,44.5237,44.5237,7603.0
2021-07-06 15:40:00,47.12,47.12,47.09,47.09,5476.0,44.5332,44.5332,44.5048,44.5048,5476.0
2021-07-06 15:45:00,47.09,47.11,47.08,47.1,10539.0,44.5048,44.5237,44.4954,44.5143,10539.0
2021-07-06 15:50:00,47.1,47.11,47.07,47.07,30601.0,44.5143,44.5237,44.4859,44.4859,30601.0
2021-07-06 15:55:00,47.06,47.09,47.01,47.09,33898.0,44.4765,44.5048,44.4292,44.5048,33898.0
2021-07-07 09:30:00,47.33,47.45,47.19,47.27,57655.0,44.7316,44.8451,44.5993,44.6749,57655.0
2021-07-07 09:35:00,47.26,47.41,47.21,47.3,10812.0,44.6655,44.8073,44.6182,44.7033,10812.0
2021-07-07 09:40:00,47.27,47.37,47.25,47.37,64964.0,44.6749,44.7694,44.656,44.7694,64964.0
2021-07-07 09:45:00,47.29,47.43,47.29,47.3,33870.0,44.6938,44.8262,44.6938,44.7033,33870.0
2021-07-07 09:50:00,47.25,47.3,47.17,47.29,9950.0,44.656,44.7033,44.5804,44.6938,9950.0
2021-07-07 09:55:00,47.3,47.36,47.3,47.3,17235.0,44.7033,44.76,44.7033,44.7033,17235.0
2021-07-07 10:00:00,47.37,47.37,47.09,47.11,8895.0,44.7694,44.7694,44.5048,44.5237,8895.0
2021-07-07 10:05:00,47.05,47.09,47.01,47.01,9015.0,44.467,44.5048,44.4292,44.4292,9015.0
2021-07-07 10:10:00,46.99,47.0,46.86,46.86,6970.0,44.4103,44.4198,44.2874,44.2874,6970.0
2021-07-07 10:15:00,46.86,46.88,46.83,46.85,1935.0,44.2874,44.3063,44.2591,44.278,1935.0
2021-07-07 10:20:00,46.83,46.86,46.81,46.81,2200.0,44.2591,44.2874,44.2402,44.2402,2200.0
2021-07-07 10:25:00,46.81,46.85,46.63,46.63,7156.0,44.2402,44.278,44.0701,44.0701,7156.0
2021-07-07 10:30:00,46.62,46.62,46.49,46.6,26499.0,44.0606,44.0606,43.9378,44.0417,26499.0
2021-07-07 10:35:00,46.58,46.77,46.55,46.66,6126.0,44.0228,44.2024,43.9945,44.0984,6126.0
2021-07-07 10:40:00,46.65,46.76,46.62,46.7,3283.0,44.089,44.1929,44.0606,44.1362,3283.0
2021-07-07 10:45:00,46.69,46.8,46.67,46.8,6011.0,44.1268,44.2307,44.1079,44.2307,6011.0
2021-07-07 10:50:00,46.77,46.82,46.75,46.79,4010.0,44.2024,44.2496,44.1835,44.2213,4010.0
2021-07-07 10:55:00,46.78,46.84,46.77,46.8,6447.0,44.2118,44.2685,44.2024,44.2307,6447.0
2021-07-07 11:00:00,46.84,46.89,46.83,46.85,4336.0,44.2685,44.3158,44.2591,44.278,4336.0
2021-07-07 11:05:00,46.84,46.89,46.78,46.78,1814.0,44.2685,44.3158,44.2118,44.2118,1814.0
2021-07-07 11:10:00,46.8,46.81,46.7,46.71,5334.0,44.2307,44.2402,44.1362,44.1457,5334.0
2021-07-07 11:15:00,46.69,46.69,46.63,46.69,2776.0,44.1268,44.1268,44.0701,44.1268,2776.0
2021-07-07 11:20:00,46.69,46.72,46.62,46.63,5010.0,44.1268,44.1551,44.0606,44.0701,5010.0
2021-07-07 11:25:00,46.61,46.7,46.61,46.68,4902.0,44.0512,44.1362,44.0512,44.1173,4902.0
2021-07-07 11:30:00,46.66,46.69,46.64,46.64,3143.0,44.0984,44.1268,44.0795,44.0795,3143.0
2021-07-07 11:35:00,46.61,46.81,46.61,46.81,3083.0,44.0512,44.2402,44.0512,44.2402,3083.0
2021-07-07 11:40:00,46.82,46.88,46.82,46.87,4217.0,44.2496,44.3063,44.2496,44.2969,4217.0
2021-07-07 11:45:00,46.88,46.89,46.84,46.87,2572.0,44.3063,44.3158,44.2685,44.2969,2572.0
2021-07-07 11:50:00,46.88,46.89,46.79,46.8,7759.0,44.3063,44.3158,44.2213,44.2307,7759.0
2021-07-07 11:55:00,46.79,46.82,46.77,46.77,7370.0,44.2213,44.2496,44.2024,44.2024,7370.0
2021-07-07 12:00:00,46.78,46.87,46.78,46.87,1814.0,44.2118,44.2969,44.2118,44.2969,1814.0
2021-07-07 12:05:00,46.86,46.94,46.86,46.94,3557.0,44.2874,44.3631,44.2874,44.3631,3557.0
2021-07-07 12:10:00,46.94,46.97,46.91,46.97,2970.0,44.3631,44.3914,44.3347,44.3914,2970.0
2021-07-07 12:15:00,46.93,46.99,46.91,46.99,5474.0,44.3536,44.4103,44.3347,44.4103,5474.0
2021-07-07 12:20:00,47.0,47.02,46.97,46.97,2700.0,44.4198,44.4387,44.3914,44.3914,2700.0
2021-07-07 12:25:00,46.96,46.96,46.94,46.94,1751.0,44.382,44.382,44.3631,44.3631,1751.0
2021-07-07 12:30:00,46.94,46.94,46.82,46.85,3881.0,44.3631,44.3631,44.2496,44.278,3881.0
2021-07-07 12:35:00,46.88,46.91,46.85,46.85,860.0,44.3063,44.3347,44.278,44.278,860.0
2021-07-07 12:40:00,46.88,46.9,46.88,46.9,1730.0,44.3063,44.3253,44.3063,44.3253,1730.0
2021-07-07 12:45:00,46.88,46.97,46.86,46.97,2407.0,44.3063,44.3914,44.2874,44.3914,2407.0
2021-07-07 12:50:00,46.98,46.98,46.92,46.93,903.0,44.4009,44.4009,44.3442,44.3536,903.0
2021-07-07 12:55:00,46.95,46.95,46.91,46.91,990.0,44.3725,44.3725,44.3347,44.3347,990.0
2021-07-07 13:00:00,46.91,46.92,46.88,46.88,820.0,44.3347,44.3442,44.3063,44.3063,820.0
2021-07-07 13:05:00,46.88,46.88,46.84,46.86,2856.0,44.3063,44.3063,44.2685,44.2874,2856.0
2021-07-07 13:10:00,46.83,46.83,46.75,46.79,2400.0,44.2591,44.2591,44.1835,44.2213,2400.0
2021-07-07 13:15:00,46.78,46.84,46.78,46.79,1497.0,44.2118,44.2685,44.2118,44.2213,1497.0
2021-07-07 13:20:00,46.75,46.81,46.75,46.76,2185.0,44.1835,44.2402,44.1835,44.1929,2185.0
2021-07-07 13:25:00,46.76,46.79,46.76,46.79,1450.0,44.1929,44.2213,44.1929,44.2213,1450.0
2021-07-07 13:30:00,46.8,46.84,46.79,46.79,2100.0,44.2307,44.2685,44.2213,44.2213,2100.0
2021-07-07 13:35:00,46.78,46.82,46.76,46.8,4840.0,44.2118,44.2496,44.1929,44.2307,4840.0
2021-07-07 13:40:00,46.79,46.83,46.79,46.81,700.0,44.2213,44.2591,44.2213,44.2402,700.0
2021-07-07 13:45:00,46.84,46.92,46.84,46.92,8910.0,44.2685,44.3442,44.2685,44.3442,8910.0
2021-07-07 13:50:00,46.87,46.87,46.86,46.87,400.0,44.2969,44.2969,44.2874,44.2969,400.0
2021-07-07 13:55:00,46.86,46.87,46.84,46.84,941.0,44.2874,44.2969,44.2685,44.2685,941.0
2021-07-07 14:00:00,46.85,47.21,46.85,47.2,14836.0,44.278,44.6182,44.278,44.6088,14836.0
2021-07-07 14:05:00,47.17,47.2,47.08,47.17,10744.0,44.5804,44.6088,44.4954,44.5804,10744.0
2021-07-07 14:10:00,47.2,47.21,47.09,47.1,3098.0,44.6088,44.6182,44.5048,44.5143,3098.0
2021-07-07 14:15:00,47.08,47.1,47.0,47.09,6184.0,44.4954,44.5143,44.4198,44.5048,6184.0
2021-07-07 14:20:00,47.08,47.13,47.05,47.07,5500.0,44.4954,44.5426,44.467,44.4859,5500.0
2021-07-07 14:25:00,47.08,47.11,47.05,47.05,3716.0,44.4954,44.5237,44.467,44.467,3716.0
2021-07-07 14:30:00,47.02,47.03,46.96,47.0,4351.0,44.4387,44.4481,44.382,44.4198,4351.0
2021-07-07 14:35:00,46.99,47.01,46.95,46.96,2348.0,44.4103,44.4292,44.3725,44.382,2348.0
2021-07-07 14:40:00,46.98,46.99,46.91,46.91,2682.0,44.4009,44.4103,44.3347,44.3347,2682.0
2021-07-07 14:45:00,46.9,46.94,46.88,46.92,4788.0,44.3253,44.3631,44.3063,44.3442,4788.0
2021-07-07 14:50:00,46.9,46.9,46.81,46.83,3760.0,44.3253,44.3253,44.2402,44.2591,3760.0
2021-07-07 14:55:00,46.83,46.88,46.83,46.83,3372.0,44.2591,44.3063,44.2591,44.2591,3372.0
2021-07-07 15:00:00,46.84,46.88,46.84,46.87,2200.0,44.2685,44.3063,44.2685,44.2969,2200.0
2021-07-07 15:05:00,46.87,46.88,46.79,46.82,4451.0,44.2969,44.3063,44.2213,44.2496,4451.0
2021-07-07 15:10:00,46.81,46.84,46.81,46.83,2578.0,44.2402,44.2685,44.2402,44.2591,2578.0
2021-07-07 15:15:00,46.84,46.87,46.84,46.86,2315.0,44.2685,44.2969,44.2685,44.2874,2315.0
2021-07-07 15:20:00,46.85,46.88,46.84,46.88,3900.0,44.278,44.3063,44.2685,44.3063,3900.0
2021-07-07 15:25:00,46.89,46.9,46.88,46.89,3000.0,44.3158,44.3253,44.3063,44.3158,3000.0
2021-07-07 15:30:00,46.9,46.98,46.9,46.95,6400.0,44.3253,44.4009,44.3253,44.3725,6400.0
2021-07-07 15:35:00,46.95,46.95,46.92,46.95,7294.0,44.3725,44.3725,44.3442,44.3725,7294.0
2021-07-07 15:40:00,46.96,47.01,46.96,46.98,7985.0,44.382,44.4292,44.382,44.4009,7985.0
2021-07-07 15:45:00,46.98,46.98,46.95,46.96,2803.0,44.4009,44.4009,44.3725,44.382,2803.0
2021-07-07 15:50:00,46.97,46.97,46.86,46.88,23226.0,44.3914,44.3914,44.2874,44.3063,23226.0
2021-07-07 15:55:00,46.89,46.93,46.86,46.9,40244.0,44.3158,44.3536,44.2874,44.3253,40244.0
2021-07-08 09:30:00,46.87,47.03,46.64,46.72,55566.0,44.2969,44.4481,44.0795,44.1551,55566.0
2021-07-08 09:35:00,46.74,46.82,46.44,46.57,18083.0,44.174,44.2496,43.8905,44.0134,18083.0
2021-07-08 09:40:00,46.61,46.62,46.43,46.48,8427.0,44.0512,44.0606,43.8811,43.9283,8427.0
2021-07-08 09:45:00,46.48,46.52,46.29,46.33,11640.0,43.9283,43.9661,43.7487,43.7865,11640.0
2021-07-08 09:50:00,46.29,46.45,46.26,46.39,7292.0,43.7487,43.9,43.7204,43.8433,7292.0
2021-07-08 09:55:00,46.46,46.54,46.42,46.47,6455.0,43.9094,43.985,43.8716,43.9189,6455.0
2021-07-08 10:00:00,46.5,46.61,46.4,46.59,8989.0,43.9472,44.0512,43.8527,44.0323,8989.0
2021-07-08 10:05:00,46.61,46.61,46.46,46.48,13824.0,44.0512,44.0512,43.9094,43.9283,13824.0
2021-07-08 10:10:00,46.48,46.57,46.47,46.48,4500.0,43.9283,44.0134,43.9189,43.9283,4500.0
2021-07-08 10:15:00,46.48,46.51,46.23,46.3,13861.0,43.9283,43.9567,43.692,43.7582,13861.0
2021-07-08 10:20:00,46.28,46.37,46.23,46.33,7605.0,43.7393,43.8243,43.692,43.7865,7605.0
2021-07-08 10:25:00,46.35,46.35,46.17,46.31,13227.0,43.8054,43.8054,43.6353,43.7676,13227.0
2021-07-08 10:30:00,46.3,46.34,46.16,46.19,7583.0,43.7582,43.796,43.6259,43.6542,7583.0
2021-07-08 10:35:00,46.19,46.19,46.0,46.01,17536.0,43.6542,43.6542,43.4747,43.4841,17536.0
2021-07-08 10:40:00,46.04,46.15,46.03,46.15,2800.0,43.5125,43.6164,43.503,43.6164,2800.0
2021-07-08 10:45:00,46.14,46.14,46.02,46.02,3679.0,43.607,43.607,43.4936,43.4936,3679.0
2021-07-08 10:50:00,46.02,46.06,45.94,46.03,5778.0,43.4936,43.5314,43.418,43.503,5778.0
2021-07-08 10:55:00,46.02,46.04,45.8,45.8,7947.0,43.4936,43.5125,43.2856,43.2856,7947.0
2021-07-08 11:00:00,45.81,45.81,45.69,45.71,27499.0,43.2951,43.2951,43.1817,43.2006,27499.0
2021-07-08 11:05:00,45.69,45.69,45.51,45.52,9368.0,43.1817,43.1817,43.0116,43.021,9368.0
2021-07-08 11:10:00,45.52,45.53,45.46,45.47,25278.0,43.021,43.0305,42.9643,42.9738,25278.0
2021-07-08 11:15:00,45.47,45.49,45.32,45.43,34724.0,42.9738,42.9927,42.832,42.936,34724.0
2021-07-08 11:20:00,45.43,45.47,45.39,45.42,11562.0,42.936,42.9738,42.8981,42.9265,11562.0
2021-07-08 11:25:00,45.37,45.4,45.34,45.36,13393.0,42.8792,42.9076,42.8509,42.8698,13393.0
2021-07-08 11:30:00,45.36,45.4,45.31,45.4,18714.0,42.8698,42.9076,42.8225,42.9076,18714.0
2021-07-08 11:35:00,45.41,45.56,45.4,45.55,9770.0,42.9171,43.0588,42.9076,43.0494,9770.0
2021-07-08 11:40:00,45.55,45.56,45.44,45.44,12492.0,43.0494,43.0588,42.9454,42.9454,12492.0
2021-07-08 11:45:00,45.46,45.52,45.43,45.52,6496.0,42.9643,43.021,42.936,43.021,6496.0
2021-07-08 11:50:00,45.49,45.55,45.46,45.53,7369.0,42.9927,43.0494,42.9643,43.0305,7369.0
2021-07-08 11:55:00,45.55,45.61,45.55,45.6,6138.0,43.0494,43.1061,43.0494,43.0966,6138.0
2021-07-08 12:00:00,45.59,45.64,45.56,45.64,5698.0,43.0872,43.1344,43.0588,43.1344,5698.0
2021-07-08 12:05:00,45.63,45.74,45.62,45.69,4415.0,43.125,43.2289,43.1155,43.1817,4415.0
2021-07-08 12:10:00,45.68,45.7,45.68,45.69,4038.0,43.1722,43.1911,43.1722,43.1817,4038.0
2021-07-08 12:15:00,45.66,45.66,45.56,45.61,4061.0,43.1533,43.1533,43.0588,43.1061,4061.0
2021-07-08 12:20:00,45.6,45.6,45.53,45.56,2410.0,43.0966,43.0966,43.0305,43.0588,2410.0
2021-07-08 12:25:00,45.56,45.61,45.56,45.61,4202.0,43.0588,43.1061,43.0588,43.1061,4202.0
2021-07-08 12:30:00,45.61,45.61,45.54,45.55,2851.0,43.1061,43.1061,43.0399,43.0494,2851.0
2021-07-08 12:35:00,45.55,45.58,45.54,45.58,2669.0,43.0494,43.0777,43.0399,43.0777,2669.0
2021-07-08 12:40:00,45.59,45.66,45.59,45.65,5474.0,43.0872,43.1533,43.0872,43.1439,5474.0
2021-07-08 12:45:00,45.63,45.63,45.6,45.61,2820.0,43.125,43.125,43.0966,43.1061,2820.0
2021-07-08 12:50:00,45.61,45.67,45.61,45.67,3916.0,43.1061,43.1628,43.1061,43.1628,3916.0
2021-07-08 12:55:00,45.69,45.76,45.69,45.74,2936.0,43.1817,43.2478,43.1817,43.2289,2936.0
2021-07-08 13:00:00,45.7,45.73,45.7,45.72,1980.0,43.1911,43.2195,43.1911,43.21,1980.0
2021-07-08 13:05:00,45.72,45.84,45.72,45.82,4270.0,43.21,43.3234,43.21,43.3045,4270.0
2021-07-08 13:10:00,45.8,45.81,45.71,45.74,6238.0,43.2856,43.2951,43.2006,43.2289,6238.0
2021-07-08 13:15:00,45.74,45.81,45.71,45.71,5127.0,43.2289,43.2951,43.2006,43.2006,5127.0
2021-07-08 13:20:00,45.67,45.67,45.63,45.64,2250.0,43.1628,43.1628,43.125,43.1344,2250.0
2021-07-08 13:25:00,45.64,45.72,45.64,45.72,3462.0,43.1344,43.21,43.1344,43.21,3462.0
2021-07-08 13:30:00,45.68,45.71,45.65,45.65,3758.0,43.1722,43.2006,43.1439,43.1439,3758.0
2021-07-08 13:35:00,45.64,45.65,45.6,45.65,3091.0,43.1344,43.1439,43.0966,43.1439,3091.0
2021-07-08 13:40:00,45.67,45.7,45.66,45.66,4493.0,43.1628,43.1911,43.1533,43.1533,4493.0
2021-07-08 13:45:00,45.68,45.68,45.59,45.6,1660.0,43.1722,43.1722,43.0872,43.0966,1660.0
2021-07-08 13:50:00,45.63,45.63,45.54,45.54,3747.0,43.125,43.125,43.0399,43.0399,3747.0
2021-07-08 13:55:00,45.56,45.63,45.55,45.61,2770.0,43.0588,43.125,43.0494,43.1061,2770.0
2021-07-08 14:00:00,45.6,45.6,45.56,45.56,3171.0,43.0966,43.0966,43.0588,43.0588,3171.0
2021-07-08 14:05:00,45.55,45.55,45.51,45.53,3337.0,43.0494,43.0494,43.0116,43.0305,3337.0
2021-07-08 14:10:00,45.54,45.55,45.51,45.52,4142.0,43.0399,43.0494,43.0116,43.021,4142.0
2021-07-08 14:15:00,45.51,45.51,45.46,45.47,2767.0,43.0116,43.0116,42.9643,42.9738,2767.0
2021-07-08 14:20:00,45.46,45.46,45.44,45.44,13173.0,42.9643,42.9643,42.9454,42.9454,13173.0
2021-07-08 14:25:00,45.43,45.43,45.4,45.4,1816.0,42.936,42.936,42.9076,42.9076,1816.0
2021-07-08 14:30:00,45.39,45.39,45.33,45.36,14390.0,42.8981,42.8981,42.8414,42.8698,14390.0
2021-07-08 14:35:00,45.35,45.45,45.34,45.45,7695.0,42.8603,42.9549,42.8509,42.9549,7695.0
2021-07-08 14:40:00,45.45,45.5,45.42,45.42,3078.0,42.9549,43.0021,42.9265,42.9265,3078.0
2021-07-08 14:45:00,45.41,45.45,45.4,45.4,2765.0,42.9171,42.9549,42.9076,42.9076,2765.0
2021-07-08 14:50:00,45.38,45.42,45.37,45.42,7950.0,42.8887,42.9265,42.8792,42.9265,7950.0
2021-07-08 14:55:00,45.43,45.5,45.43,45.5,2699.0,42.936,43.0021,42.936,43.0021,2699.0
2021-07-08 15:00:00,45.5,45.52,45.4,45.43,8418.0,43.0021,43.021,42.9076,42.936,8418.0
2021-07-08 15:05:00,45.42,45.43,45.39,45.41,4767.0,42.9265,42.936,42.8981,42.9171,4767.0
2021-07-08 15:10:00,45.41,45.42,45.3,45.31,15269.0,42.9171,42.9265,42.8131,42.8225,15269.0
2021-07-08 15:15:00,45.31,45.33,45.25,45.3,16431.0,42.8225,42.8414,42.7658,42.8131,16431.0
2021-07-08 15:20:00,45.3,45.35,45.27,45.32,12640.0,42.8131,42.8603,42.7847,42.832,12640.0
2021-07-08 15:25:00,45.32,45.5,45.31,45.49,14943.0,42.832,43.0021,42.8225,42.9927,14943.0
2021-07-08 15:30:00,45.5,45.5,45.45,45.47,15632.0,43.0021,43.0021,42.9549,42.9738,15632.0
2021-07-08 15:35:00,45.43,45.5,45.41,45.45,15321.0,42.936,43.0021,42.9171,42.9549,15321.0
2021-07-08 15:40:00,45.46,45.52,45.42,45.45,24475.0,42.9643,43.021,42.9265,42.9549,24475.0
2021-07-08 15:45:00,45.45,45.45,45.38,45.41,18161.0,42.9549,42.9549,42.8887,42.9171,18161.0
2021-07-08 15:50:00,45.41,45.59,45.41,45.58,40905.0,42.9171,43.0872,42.9171,43.0777,40905.0
2021-07-08 15:55:00,45.57,45.59,45.49,45.59,71689.0,43.0683,43.0872,42.9927,43.0872,71689.0
2021-07-09 09:30:00,45.81,46.0,45.77,45.98,47804.0,43.2951,43.4747,43.2573,43.4558,47804.0
2021-07-09 09:35:00,45.99,46.02,45.93,45.96,18504.0,43.4652,43.4936,43.4085,43.4369,18504.0
2021-07-09 09:40:00,45.97,46.2,45.97,46.2,20481.0,43.4463,43.6637,43.4463,43.6637,20481.0
2021-07-09 09:45:00,46.21,46.23,46.04,46.18,14730.0,43.6731,43.692,43.5125,43.6448,14730.0
2021-07-09 09:50:00,46.2,46.27,46.16,46.16,10005.0,43.6637,43.7298,43.6259,43.6259,10005.0
2021-07-09 09:55:00,46.16,46.2,46.13,46.19,4000.0,43.6259,43.6637,43.5975,43.6542,4000.0
2021-07-09 10:00:00,46.21,46.5,46.21,46.47,71892.0,43.6731,43.9472,43.6731,43.9189,71892.0
2021-07-09 10:05:00,46.49,46.55,46.4,46.47,8903.0,43.9378,43.9945,43.8527,43.9189,8903.0
2021-07-09 10:10:00,46.48,46.53,46.36,46.43,15405.0,43.9283,43.9756,43.8149,43.8811,15405.0
2021-07-09 10:15:00,46.42,46.43,46.26,46.32,12399.0,43.8716,43.8811,43.7204,43.7771,12399.0
2021-07-09 10:20:00,46.33,46.37,46.29,46.29,10739.0,43.7865,43.8243,43.7487,43.7487,10739.0
2021-07-09 10:25:00,46.34,46.49,46.34,46.48,6978.0,43.796,43.9378,43.796,43.9283,6978.0
2021-07-09 10:30:00,46.48,46.55,46.43,46.55,9701.0,43.9283,43.9945,43.8811,43.9945,9701.0
2021-07-09 10:35:00,46.57,46.57,46.49,46.53,2390.0,44.0134,44.0134,43.9378,43.9756,2390.0
2021-07-09 10:40:00,46.49,46.51,46.35,46.35,3866.0,43.9378,43.9567,43.8054,43.8054,3866.0
2021-07-09 10:45:00,46.36,46.46,46.36,46.45,3792.0,43.8149,43.9094,43.8149,43.9,3792.0
2021-07-09 10:50:00,46.45,46.49,46.43,46.49,3323.0,43.9,43.9378,43.8811,43.9378,3323.0
2021-07-09 10:55:00,46.5,46.59,46.44,46.57,13970.0,43.9472,44.0323,43.8905,44.0134,13970.0
2021-07-09 11:00:00,46.57,46.57,46.49,46.49,4489.0,44.0134,44.0134,43.9378,43.9378,4489.0
2021-07-09 11:05:00,46.5,46.53,46.47,46.51,14162.0,43.9472,43.9756,43.9189,43.9567,14162.0
2021-07-09 11:10:00,46.52,46.52,46.5,46.52,2743.0,43.9661,43.9661,43.9472,43.9661,2743.0
2021-07-09 11:15:00,46.45,46.57,46.43,46.57,6925.0,43.9,44.0134,43.8811,44.0134,6925.0
2021-07-09 11:20:00,46.57,46.62,46.54,46.6,4544.0,44.0134,44.0606,43.985,44.0417,4544.0
2021-07-09 11:25:00,46.6,46.6,46.5,46.52,2660.0,44.0417,44.0417,43.9472,43.9661,2660.0
2021-07-09 11:30:00,46.53,46.56,46.5,46.54,5089.0,43.9756,44.0039,43.9472,43.985,5089.0
2021-07-09 11:35:00,46.55,46.55,46.47,46.49,2805.0,43.9945,43.9945,43.9189,43.9378,2805.0
2021-07-09 11:40:00,46.47,46.48,46.4,46.4,1977.0,43.9189,43.9283,43.8527,43.8527,1977.0
2021-07-09 11:45:00,46.4,46.46,46.4,46.42,2713.0,43.8527,43.9094,43.8527,43.8716,2713.0
2021-07-09 11:50:00,46.42,46.44,46.4,46.4,800.0,43.8716,43.8905,43.8527,43.8527,800.0
2021-07-09 11:55:00,46.42,46.47,46.4,46.42,7137.0,43.8716,43.9189,43.8527,43.8716,7137.0
2021-07-09 12:00:00,46.44,46.52,46.44,46.52,3356.0,43.8905,43.9661,43.8905,43.9661,3356.0
2021-07-09 12:05:00,46.53,46.59,46.53,46.56,2286.0,43.9756,44.0323,43.9756,44.0039,2286.0
2021-07-09 12:10:00,46.57,46.59,46.56,46.59,1500.0,44.0134,44.0323,44.0039,44.0323,1500.0
2021-07-09 12:15:00,46.59,46.62,46.57,46.6,2315.0,44.0323,44.0606,44.0134,44.0417,2315.0
2021-07-09 12:20:00,46.59,46.61,46.57,46.61,5442.0,44.0323,44.0512,44.0134,44.0512,5442.0
2021-07-09 12:25:00,46.61,46.64,46.57,46.58,3426.0,44.0512,44.0795,44.0134,44.0228,3426.0
2021-07-09 12:30:00,46.58,46.59,46.57,46.59,4679.0,44.0228,44.0323,44.0134,44.0323,4679.0
2021-07-09 12:35:00,46.6,46.6,46.6,46.6,836.0,44.0417,44.0417,44.0417,44.0417,836.0
2021-07-09 12:40:00,46.61,46.66,46.61,46.64,4956.0,44.0512,44.0984,44.0512,44.0795,4956.0
2021-07-09 12:45:00,46.63,46.64,46.63,46.64,2151.0,44.0701,44.0795,44.0701,44.0795,2151.0
2021-07-09 12:50:00,46.65,46.71,46.65,46.65,3067.0,44.089,44.1457,44.089,44.089,3067.0
2021-07-09 12:55:00,46.67,46.72,46.67,46.72,2980.0,44.1079,44.1551,44.1079,44.1551,2980.0
2021-07-09 13:00:00,46.73,46.74,46.73,46.74,1489.0,44.1646,44.174,44.1646,44.174,1489.0
2021-07-09 13:05:00,46.74,46.8,46.74,46.76,5101.0,44.174,44.2307,44.174,44.1929,5101.0
2021-07-09 13:10:00,46.76,46.79,46.73,46.74,6080.0,44.1929,44.2213,44.1646,44.174,6080.0
2021-07-09 13:15:00,46.74,46.75,46.73,46.73,5897.0,44.174,44.1835,44.1646,44.1646,5897.0
2021-07-09 13:20:00,46.72,46.74,46.72,46.73,3157.0,44.1551,44.174,44.1551,44.1646,3157.0
2021-07-09 13:25:00,46.74,46.74,46.7,46.7,3513.0,44.174,44.174,44.1362,44.1362,3513.0
2021-07-09 13:30:00,46.7,46.7,46.64,46.64,3671.0,44.1362,44.1362,44.0795,44.0795,3671.0
2021-07-09 13:35:00,46.64,46.68,46.63,46.68,2129.0,44.0795,44.1173,44.0701,44.1173,2129.0
2021-07-09 13:40:00,46.67,46.68,46.67,46.67,5068.0,44.1079,44.1173,44.1079,44.1079,5068.0
2021-07-09 13:45:00,46.67,46.68,46.65,46.66,4311.0,44.1079,44.1173,44.089,44.0984,4311.0
2021-07-09 13:50:00,46.62,46.65,46.62,46.64,989.0,44.0606,44.089,44.0606,44.0795,989.0
2021-07-09 13:55:00,46.65,46.65,46.63,46.64,1984.0,44.089,44.089,44.0701,44.0795,1984.0
2021-07-09 14:00:00,46.65,46.73,46.65,46.72,1509.0,44.089,44.1646,44.089,44.1551,1509.0
2021-07-09 14:05:00,46.72,46.77,46.72,46.75,3182.0,44.1551,44.2024,44.1551,44.1835,3182.0
2021-07-09 14:10:00,46.78,46.78,46.73,46.76,2734.0,44.2118,44.2118,44.1646,44.1929,2734.0
2021-07-09 14:15:00,46.75,46.77,46.74,46.77,4199.0,44.1835,44.2024,44.174,44.2024,4199.0
2021-07-09 14:20:00,46.76,46.77,46.76,46.77,6250.0,44.1929,44.2024,44.1929,44.2024,6250.0
2021-07-09 14:25:00,46.77,46.77,46.74,46.76,2650.0,44.2024,44.2024,44.174,44.1929,2650.0
2021-07-09 14:30:00,46.75,46.75,46.7,46.72,3840.0,44.1835,44.1835,44.1362,44.1551,3840.0
2021-07-09 14:35:00,46.72,46.75,46.72,46.75,7785.0,44.1551,44.1835,44.1551,44.1835,7785.0
2021-07-09 14:40:00,46.74,46.76,46.71,46.71,6005.0,44.174,44.1929,44.1457,44.1457,6005.0
2021-07-09 14:45:00,46.71,46.71,46.69,46.71,2601.0,44.1457,44.1457,44.1268,44.1457,2601.0
2021-07-09 14:50:00,46.71,46.73,46.7,46.73,6777.0,44.1457,44.1646,44.1362,44.1646,6777.0
2021-07-09 14:55:00,46.73,46.78,46.73,46.78,1862.0,44.1646,44.2118,44.1646,44.2118,1862.0
2021-07-09 15:00:00,46.78,46.8,46.72,46.73,5563.0,44.2118,44.2307,44.1551,44.1646,5563.0
2021-07-09 15:05:00,46.75,46.78,46.75,46.78,5237.0,44.1835,44.2118,44.1835,44.2118,5237.0
2021-07-09 15:10:00,46.78,46.78,46.74,46.75,3601.0,44.2118,44.2118,44.174,44.1835,3601.0
2021-07-09 15:15:00,46.77,46.77,46.72,46.73,3330.0,44.2024,44.2024,44.1551,44.1646,3330.0
2021-07-09 15:20:00,46.73,46.74,46.69,46.7,4393.0,44.1646,44.174,44.1268,44.1362,4393.0
2021-07-09 15:25:00,46.71,46.78,46.71,46.77,5460.0,44.1457,44.2118,44.1457,44.2024,5460.0
2021-07-09 15:30:00,46.77,46.77,46.76,46.76,9908.0,44.2024,44.2024,44.1929,44.1929,9908.0
2021-07-09 15:35:00,46.76,46.78,46.76,46.78,16677.0,44.1929,44.2118,44.1929,44.2118,16677.0
2021-07-09 15:40:00,46.78,46.78,46.69,46.7,15911.0,44.2118,44.2118,44.1268,44.1362,15911.0
2021-07-09 15:45:00,46.71,46.73,46.56,46.57,22790.0,44.1457,44.1646,44.0039,44.0134,22790.0
2021-07-09 15:50:00,46.57,46.61,46.55,46.57,15408.0,44.0134,44.0512,43.9945,44.0134,15408.0
2021-07-09 15:55:00,46.58,46.75,46.56,46.67,82486.0,44.0228,44.1835,44.0039,44.1079,82486.0
2021-07-12 09:30:00,46.32,46.38,46.08,46.16,34571.0,43.7771,43.8338,43.5503,43.6259,34571.0
2021-07-12 09:35:00,46.18,46.22,45.98,46.06,23847.0,43.6448,43.6826,43.4558,43.5314,23847.0
2021-07-12 09:40:00,46.03,46.07,45.92,45.96,12896.0,43.503,43.5408,43.3991,43.4369,12896.0
2021-07-12 09:45:00,45.93,46.12,45.89,46.08,13032.0,43.4085,43.5881,43.3707,43.5503,13032.0
2021-07-12 09:50:00,46.07,46.07,45.88,45.99,18889.0,43.5408,43.5408,43.3612,43.4652,18889.0
2021-07-12 09:55:00,45.97,46.07,45.95,46.02,12407.0,43.4463,43.5408,43.4274,43.4936,12407.0
2021-07-12 10:00:00,46.01,46.1,45.94,46.1,11937.0,43.4841,43.5692,43.418,43.5692,11937.0
2021-07-12 10:05:00,46.11,46.16,46.04,46.13,10771.0,43.5786,43.6259,43.5125,43.5975,10771.0
2021-07-12 10:10:00,46.15,46.22,46.14,46.2,9437.0,43.6164,43.6826,43.607,43.6637,9437.0
2021-07-12 10:15:00,46.22,46.31,46.22,46.29,14435.0,43.6826,43.7676,43.6826,43.7487,14435.0
2021-07-12 10:20:00,46.29,46.35,46.26,46.27,30952.0,43.7487,43.8054,43.7204,43.7298,30952.0
2021-07-12 10:25:00,46.28,46.44,46.26,46.43,8284.0,43.7393,43.8905,43.7204,43.8811,8284.0
2021-07-12 10:30:00,46.44,46.66,46.44,46.6,25206.0,43.8905,44.0984,43.8905,44.0417,25206.0
2021-07-12 10:35:00,46.62,46.7,46.57,46.69,10072.0,44.0606,44.1362,44.0134,44.1268,10072.0
2021-07-12 10:40:00,46.7,46.7,46.62,46.64,5209.0,44.1362,44.1362,44.0606,44.0795,5209.0
2021-07-12 10:45:00,46.67,46.72,46.57,46.6,4729.0,44.1079,44.1551,44.0134,44.0417,4729.0
2021-07-12 10:50:00,46.56,46.64,46.55,46.64,2104.0,44.0039,44.0795,43.9945,44.0795,2104.0
2021-07-12 10:55:00,46.7,46.74,46.64,46.64,3700.0,44.1362,44.174,44.0795,44.0795,3700.0
2021-07-12 11:00:00,46.65,46.65,46.58,46.65,1608.0,44.089,44.089,44.0228,44.089,1608.0
2021-07-12 11:05:00,46.65,46.7,46.59,46.6,6199.0,44.089,44.1362,44.0323,44.0417,6199.0
2021-07-12 11:10:00,46.6,46.63,46.55,46.6,10679.0,44.0417,44.0701,43.9945,44.0417,10679.0
2021-07-12 11:15:00,46.59,46.61,46.56,46.57,10513.0,44.0323,44.0512,44.0039,44.0134,10513.0
2021-07-12 11:20:00,46.55,46.68,46.53,46.67,6564.0,43.9945,44.1173,43.9756,44.1079,6564.0
2021-07-12 11:25:00,46.66,46.69,46.65,46.68,9923.0,44.0984,44.1268,44.089,44.1173,9923.0
2021-07-12 11:30:00,46.69,46.7,46.58,46.6,4117.0,44.1268,44.1362,44.0228,44.0417,4117.0
2021-07-12 11:35:00,46.58,46.58,46.51,46.51,5090.0,44.0228,44.0228,43.9567,43.9567,5090.0
2021-07-12 11:40:00,46.49,46.49,46.45,46.49,7988.0,43.9378,43.9378,43.9,43.9378,7988.0
2021-07-12 11:45:00,46.4,46.42,46.4,46.42,400.0,43.8527,43.8716,43.8527,43.8716,400.0
2021-07-12 11:50:00,46.42,46.5,46.42,46.49,4260.0,43.8716,43.9472,43.8716,43.9378,4260.0
2021-07-12 11:55:00,46.5,46.58,46.5,46.54,2029.0,43.9472,44.0228,43.9472,43.985,2029.0
2021-07-12 12:00:00,46.55,46.57,46.54,46.54,1300.0,43.9945,44.0134,43.985,43.985,1300.0
2021-07-12 12:05:00,46.54,46.56,46.5,46.5,1592.0,43.985,44.0039,43.9472,43.9472,1592.0
2021-07-12 12:10:00,46.49,46.51,46.49,46.5,2600.0,43.9378,43.9567,43.9378,43.9472,2600.0
2021-07-12 12:15:00,46.48,46.48,46.44,46.45,1015.0,43.9283,43.9283,43.8905,43.9,1015.0
2021-07-12 12:20:00,46.46,46.48,46.34,46.35,3899.0,43.9094,43.9283,43.796,43.8054,3899.0
2021-07-12 12:25:00,46.34,46.34,46.27,46.28,3963.0,43.796,43.796,43.7298,43.7393,3963.0
2021-07-12 12:30:00,46.29,46.36,46.29,46.36,8087.0,43.7487,43.8149,43.7487,43.8149,8087.0
2021-07-12 12:35:00,46.36,46.38,46.35,46.38,1100.0,43.8149,43.8338,43.8054,43.8338,1100.0
2021-07-12 12:40:00,46.34,46.37,46.34,46.36,1151.0,43.796,43.8243,43.796,43.8149,1151.0
2021-07-12 12:45:00,46.35,46.41,46.35,46.41,2100.0,43.8054,43.8622,43.8054,43.8622,2100.0
2021-07-12 12:50:00,46.41,46.41,46.35,46.35,1000.0,43.8622,43.8622,43.8054,43.8054,1000.0
2021-07-12 12:55:00,46.34,46.34,46.32,46.34,900.0,43.796,43.796,43.7771,43.796,900.0
2021-07-12 13:00:00,46.38,46.41,46.38,46.38,2864.0,43.8338,43.8622,43.8338,43.8338,2864.0
2021-07-12 13:05:00,46.38,46.41,46.36,46.36,3204.0,43.8338,43.8622,43.8149,43.8149,3204.0
2021-07-12 13:10:00,46.35,46.35,46.3,46.3,1376.0,43.8054,43.8054,43.7582,43.7582,1376.0
2021-07-12 13:15:00,46.29,46.29,46.26,46.26,1720.0,43.7487,43.7487,43.7204,43.7204,1720.0
2021-07-12 13:20:00,46.3,46.31,46.28,46.31,1100.0,43.7582,43.7676,43.7393,43.7676,1100.0
2021-07-12 13:25:00,46.34,46.34,46.32,46.33,700.0,43.796,43.796,43.7771,43.7865,700.0
2021-07-12 13:30:00,46.35,46.37,46.33,46.34,2670.0,43.8054,43.8243,43.7865,43.796,2670.0
2021-07-12 13:35:00,46.34,46.34,46.32,46.32,400.0,43.796,43.796,43.7771,43.7771,400.0
2021-07-12 13:40:00,46.34,46.34,46.32,46.32,1400.0,43.796,43.796,43.7771,43.7771,1400.0
2021-07-12 13:45:00,46.32,46.32,46.26,46.28,9620.0,43.7771,43.7771,43.7204,43.7393,9620.0
2021-07-12 13:50:00,46.29,46.3,46.27,46.29,3796.0,43.7487,43.7582,43.7298,43.7487,3796.0
2021-07-12 13:55:00,46.29,46.32,46.29,46.32,2280.0,43.7487,43.7771,43.7487,43.7771,2280.0
2021-07-12 14:00:00,46.32,46.32,46.3,46.3,3500.0,43.7771,43.7771,43.7582,43.7582,3500.0
2021-07-12 14:05:00,46.31,46.32,46.26,46.28,4113.0,43.7676,43.7771,43.7204,43.7393,4113.0
2021-07-12 14:10:00,46.27,46.27,46.21,46.22,3607.0,43.7298,43.7298,43.6731,43.6826,3607.0
2021-07-12 14:15:00,46.21,46.22,46.15,46.15,7083.0,43.6731,43.6826,43.6164,43.6164,7083.0
2021-07-12 14:20:00,46.15,46.15,46.08,46.08,8697.0,43.6164,43.6164,43.5503,43.5503,8697.0
2021-07-12 14:25:00,46.07,46.09,45.97,46.0,24475.0,43.5408,43.5597,43.4463,43.4747,24475.0
2021-07-12 14:30:00,45.99,45.99,45.94,45.94,20333.0,43.4652,43.4652,43.418,43.418,20333.0
2021-07-12 14:35:00,45.94,45.98,45.92,45.96,18355.0,43.418,43.4558,43.3991,43.4369,18355.0
2021-07-12 14:40:00,45.96,46.02,45.95,45.97,19664.0,43.4369,43.4936,43.4274,43.4463,19664.0
2021-07-12 14:45:00,45.97,45.97,45.93,45.94,7336.0,43.4463,43.4463,43.4085,43.418,7336.0
2021-07-12 14:50:00,45.94,46.04,45.94,45.94,33369.0,43.418,43.5125,43.418,43.418,33369.0
2021-07-12 14:55:00,45.95,45.97,45.91,45.91,15893.0,43.4274,43.4463,43.3896,43.3896,15893.0
2021-07-12 15:00:00,45.9,45.91,45.78,45.78,22385.0,43.3802,43.3896,43.2667,43.2667,22385.0
2021-07-12 15:05:00,45.77,45.8,45.75,45.77,18392.0,43.2573,43.2856,43.2384,43.2573,18392.0
2021-07-12 15:10:00,45.76,45.78,45.65,45.66,24863.0,43.2478,43.2667,43.1439,43.1533,24863.0
2021-07-12 15:15:00,45.65,45.65,45.54,45.55,22951.0,43.1439,43.1439,43.0399,43.0494,22951.0
2021-07-12 15:20:00,45.55,45.56,45.51,45.52,13794.0,43.0494,43.0588,43.0116,43.021,13794.0
2021-07-12 15:25:00,45.52,45.57,45.5,45.52,18591.0,43.021,43.0683,43.0021,43.021,18591.0
2021-07-12 15:30:00,45.53,45.59,45.51,45.57,18387.0,43.0305,43.0872,43.0116,43.0683,18387.0
2021-07-12 15:35:00,45.57,45.63,45.57,45.61,18147.0,43.0683,43.125,43.0683,43.1061,18147.0
2021-07-12 15:40:00,45.6,45.63,45.59,45.61,35476.0,43.0966,43.125,43.0872,43.1061,35476.0
2021-07-12 15:45:00,45.61,45.66,45.57,45.64,90796.0,43.1061,43.1533,43.0683,43.1344,90796.0
2021-07-12 15:50:00,45.64,45.66,45.58,45.59,39288.0,43.1344,43.1533,43.0777,43.0872,39288.0
2021-07-12 15:55:00,45.59,45.65,45.52,45.65,141306.0,43.0872,43.1439,43.021,43.1439,141306.0
2021-07-13 09:30:00,45.59,45.94,45.52,45.87,44846.0,43.0872,43.418,43.021,43.3518,44846.0
2021-07-13 09:35:00,45.86,46.12,45.8,46.08,28317.0,43.3423,43.5881,43.2856,43.5503,28317.0
2021-07-13 09:40:00,46.09,46.13,45.86,45.9,30263.0,43.5597,43.5975,43.3423,43.3802,30263.0
2021-07-13 09:45:00,45.93,46.21,45.93,46.21,26224.0,43.4085,43.6731,43.4085,43.6731,26224.0
2021-07-13 09:50:00,46.26,46.35,46.24,46.25,12755.0,43.7204,43.8054,43.7015,43.7109,12755.0
2021-07-13 09:55:00,46.26,46.35,46.22,46.27,6088.0,43.7204,43.8054,43.6826,43.7298,6088.0
2021-07-13 10:00:00,46.25,46.28,46.11,46.21,4391.0,43.7109,43.7393,43.5786,43.6731,4391.0
2021-07-13 10:05:00,46.22,46.3,46.16,46.2,16046.0,43.6826,43.7582,43.6259,43.6637,16046.0
2021-07-13 10:10:00,46.24,46.25,46.13,46.13,5070.0,43.7015,43.7109,43.5975,43.5975,5070.0
2021-07-13 10:15:00,46.13,46.42,46.13,46.42,6114.0,43.5975,43.8716,43.5975,43.8716,6114.0
2021-07-13 10:20:00,46.42,46.48,46.41,46.41,4773.0,43.8716,43.9283,43.8622,43.8622,4773.0
2021-07-13 10:25:00,46.44,46.52,46.41,46.5,5959.0,43.8905,43.9661,43.8622,43.9472,5959.0
2021-07-13 10:30:00,46.52,46.58,46.47,46.57,8511.0,43.9661,44.0228,43.9189,44.0134,8511.0
2021-07-13 10:35:00,46.58,46.58,46.49,46.55,4582.0,44.0228,44.0228,43.9378,43.9945,4582.0
2021-07-13 10:40:00,46.53,46.53,46.39,46.41,3839.0,43.9756,43.9756,43.8433,43.8622,3839.0
2021-07-13 10:45:00,46.44,46.49,46.36,46.49,6172.0,43.8905,43.9378,43.8149,43.9378,6172.0
2021-07-13 10:50:00,46.47,46.49,46.39,46.39,2812.0,43.9189,43.9378,43.8433,43.8433,2812.0
2021-07-13 10:55:00,46.42,46.51,46.39,46.39,9048.0,43.8716,43.9567,43.8433,43.8433,9048.0
2021-07-13 11:00:00,46.42,46.44,46.38,46.39,3247.0,43.8716,43.8905,43.8338,43.8433,3247.0
2021-07-13 11:05:00,46.41,46.55,46.41,46.55,2906.0,43.8622,43.9945,43.8622,43.9945,2906.0
2021-07-13 11:10:00,46.57,46.57,46.5,46.53,5144.0,44.0134,44.0134,43.9472,43.9756,5144.0
2021-07-13 11:15:00,46.52,46.54,46.44,46.44,5784.0,43.9661,43.985,43.8905,43.8905,5784.0
2021-07-13 11:20:00,46.42,46.47,46.39,46.46,7528.0,43.8716,43.9189,43.8433,43.9094,7528.0
2021-07-13 11:25:00,46.46,46.51,46.45,46.5,4084.0,43.9094,43.9567,43.9,43.9472,4084.0
2021-07-13 11:30:00,46.5,46.57,46.48,46.56,8310.0,43.9472,44.0134,43.9283,44.0039,8310.0
2021-07-13 11:35:00,46.56,46.72,46.56,46.71,9230.0,44.0039,44.1551,44.0039,44.1457,9230.0
2021-07-13 11:40:00,46.71,46.75,46.71,46.72,5791.0,44.1457,44.1835,44.1457,44.1551,5791.0
2021-07-13 11:45:00,46.74,46.78,46.73,46.73,5628.0,44.174,44.2118,44.1646,44.1646,5628.0
2021-07-13 11:50:00,46.74,46.79,46.71,46.71,8263.0,44.174,44.2213,44.1457,44.1457,8263.0
2021-07-13 11:55:00,46.7,46.81,46.69,46.78,25140.0,44.1362,44.2402,44.1268,44.2118,25140.0
2021-07-13 12:00:00,46.81,46.85,46.79,46.79,2557.0,44.2402,44.278,44.2213,44.2213,2557.0
2021-07-13 12:05:00,46.85,46.86,46.84,46.84,1573.0,44.278,44.2874,44.2685,44.2685,1573.0
2021-07-13 12:10:00,46.81,46.84,46.81,46.83,3625.0,44.2402,44.2685,44.2402,44.2591,3625.0
2021-07-13 12:15:00,46.82,46.91,46.82,46.9,6441.0,44.2496,44.3347,44.2496,44.3253,6441.0
2021-07-13 12:20:00,46.89,46.91,46.86,46.91,4882.0,44.3158,44.3347,44.2874,44.3347,4882.0
2021-07-13 12:25:00,46.91,46.91,46.84,46.84,1988.0,44.3347,44.3347,44.2685,44.2685,1988.0
2021-07-13 12:30:00,46.84,46.87,46.82,46.82,2666.0,44.2685,44.2969,44.2496,44.2496,2666.0
2021-07-13 12:35:00,46.81,46.81,46.71,46.79,16937.0,44.2402,44.2402,44.1457,44.2213,16937.0
2021-07-13 12:40:00,46.79,46.79,46.65,46.65,21480.0,44.2213,44.2213,44.089,44.089,21480.0
2021-07-13 12:45:00,46.66,46.67,46.58,46.58,22713.0,44.0984,44.1079,44.0228,44.0228,22713.0
2021-07-13 12:50:00,46.57,46.57,46.49,46.5,14502.0,44.0134,44.0134,43.9378,43.9472,14502.0
2021-07-13 12:55:00,46.48,46.51,46.47,46.5,2055.0,43.9283,43.9567,43.9189,43.9472,2055.0
2021-07-13 13:00:00,46.5,46.5,46.38,46.38,8854.0,43.9472,43.9472,43.8338,43.8338,8854.0
2021-07-13 13:05:00,46.35,46.42,46.33,46.42,15500.0,43.8054,43.8716,43.7865,43.8716,15500.0
2021-07-13 13:10:00,46.41,46.47,46.36,46.37,6669.0,43.8622,43.9189,43.8149,43.8243,6669.0
2021-07-13 13:15:00,46.37,46.42,46.27,46.27,11347.0,43.8243,43.8716,43.7298,43.7298,11347.0
2021-07-13 13:20:00,46.33,46.38,46.32,46.36,3408.0,43.7865,43.8338,43.7771,43.8149,3408.0
2021-07-13 13:25:00,46.34,46.36,46.3,46.36,1985.0,43.796,43.8149,43.7582,43.8149,1985.0
2021-07-13 13:30:00,46.34,46.34,46.27,46.31,3387.0,43.796,43.796,43.7298,43.7676,3387.0
2021-07-13 13:35:00,46.31,46.33,46.26,46.28,2420.0,43.7676,43.7865,43.7204,43.7393,2420.0
2021-07-13 13:40:00,46.31,46.34,46.23,46.26,5864.0,43.7676,43.796,43.692,43.7204,5864.0
2021-07-13 13:45:00,46.25,46.29,46.24,46.28,4552.0,43.7109,43.7487,43.7015,43.7393,4552.0
2021-07-13 13:50:00,46.27,46.3,46.13,46.13,7788.0,43.7298,43.7582,43.5975,43.5975,7788.0
2021-07-13 13:55:00,46.17,46.2,46.17,46.17,2506.0,43.6353,43.6637,43.6353,43.6353,2506.0
2021-07-13 14:00:00,46.17,46.17,45.9,45.91,4673.0,43.6353,43.6353,43.3802,43.3896,4673.0
2021-07-13 14:05:00,45.91,46.02,45.91,45.97,5628.0,43.3896,43.4936,43.3896,43.4463,5628.0
2021-07-13 14:10:00,45.98,45.99,45.96,45.97,6102.0,43.4558,43.4652,43.4369,43.4463,6102.0
2021-07-13 14:15:00,45.95,46.09,45.95,46.09,13716.0,43.4274,43.5597,43.4274,43.5597,13716.0
2021-07-13 14:20:00,46.09,46.15,46.08,46.15,14256.0,43.5597,43.6164,43.5503,43.6164,14256.0
2021-07-13 14:25:00,46.17,46.23,46.16,46.22,5555.0,43.6353,43.692,43.6259,43.6826,5555.0
2021-07-13 14:30:00,46.18,46.19,46.13,46.13,5650.0,43.6448,43.6542,43.5975,43.5975,5650.0
2021-07-13 14:35:00,46.14,46.18,46.14,46.18,6585.0,43.607,43.6448,43.607,43.6448,6585.0
2021-07-13 14:40:00,46.18,46.18,46.11,46.11,7348.0,43.6448,43.6448,43.5786,43.5786,7348.0
2021-07-13 14:45:00,46.11,46.13,46.09,46.13,2797.0,43.5786,43.5975,43.5597,43.5975,2797.0
2021-07-13 14:50:00,46.13,46.14,46.06,46.06,2584.0,43.5975,43.607,43.5314,43.5314,2584.0
2021-07-13 14:55:00,46.06,46.08,46.04,46.08,996.0,43.5314,43.5503,43.5125,43.5503,996.0
2021-07-13 15:00:00,46.08,46.09,46.07,46.08,1879.0,43.5503,43.5597,43.5408,43.5503,1879.0
2021-07-13 15:05:00,46.09,46.13,46.04,46.05,14869.0,43.5597,43.5975,43.5125,43.5219,14869.0
2021-07-13 15:10:00,46.06,46.08,46.04,46.05,6554.0,43.5314,43.5503,43.5125,43.5219,6554.0
2021-07-13 15:15:00,46.06,46.07,46.03,46.05,4233.0,43.5314,43.5408,43.503,43.5219,4233.0
2021-07-13 15:20:00,46.05,46.05,46.02,46.02,2698.0,43.5219,43.5219,43.4936,43.4936,2698.0
2021-07-13 15:25:00,46.02,46.03,45.98,46.0,4203.0,43.4936,43.503,43.4558,43.4747,4203.0
2021-07-13 15:30:00,46.02,46.03,45.88,45.94,19892.0,43.4936,43.503,43.3612,43.418,19892.0
2021-07-13 15:35:00,45.93,45.97,45.91,45.97,8832.0,43.4085,43.4463,43.3896,43.4463,8832.0
2021-07-13 15:40:00,45.98,46.02,45.98,46.01,2678.0,43.4558,43.4936,43.4558,43.4841,2678.0
2021-07-13 15:45:00,46.01,46.03,45.97,45.97,20032.0,43.4841,43.503,43.4463,43.4463,20032.0
2021-07-13 15:50:00,45.97,45.99,45.92,45.97,20662.0,43.4463,43.4652,43.3991,43.4463,20662.0
2021-07-13 15:55:00,45.97,46.03,45.88,45.89,80512.0,43.4463,43.503,43.3612,43.3707,80512.0
2021-07-14 09:30:00,47.01,47.23,46.83,47.01,76369.0,44.4292,44.6371,44.2591,44.4292,76369.0
2021-07-14 09:35:00,47.03,47.16,46.85,46.92,34766.0,44.4481,44.571,44.278,44.3442,34766.0
2021-07-14 09:40:00,46.9,46.98,46.77,46.81,18009.0,44.3253,44.4009,44.2024,44.2402,18009.0
2021-07-14 09:45:00,46.92,46.95,46.71,46.74,11384.0,44.3442,44.3725,44.1457,44.174,11384.0
2021-07-14 09:50:00,46.72,46.77,46.57,46.58,13083.0,44.1551,44.2024,44.0134,44.0228,13083.0
2021-07-14 09:55:00,46.65,46.65,46.49,46.63,25020.0,44.089,44.089,43.9378,44.0701,25020.0
2021-07-14 10:00:00,46.66,46.72,46.54,46.64,12659.0,44.0984,44.1551,43.985,44.0795,12659.0
2021-07-14 10:05:00,46.65,46.66,46.49,46.52,11304.0,44.089,44.0984,43.9378,43.9661,11304.0
2021-07-14 10:10:00,46.56,46.58,46.47,46.48,13756.0,44.0039,44.0228,43.9189,43.9283,13756.0
2021-07-14 10:15:00,46.46,46.67,46.42,46.66,12049.0,43.9094,44.1079,43.8716,44.0984,12049.0
2021-07-14 10:20:00,46.65,46.65,46.52,46.54,6867.0,44.089,44.089,43.9661,43.985,6867.0
2021-07-14 10:25:00,46.55,46.58,46.43,46.44,6272.0,43.9945,44.0228,43.8811,43.8905,6272.0
2021-07-14 10:30:00,46.45,46.49,46.42,46.42,5632.0,43.9,43.9378,43.8716,43.8716,5632.0
2021-07-14 10:35:00,46.41,46.44,46.35,46.44,5104.0,43.8622,43.8905,43.8054,43.8905,5104.0
2021-07-14 10:40:00,46.46,46.57,46.45,46.57,10110.0,43.9094,44.0134,43.9,44.0134,10110.0
2021-07-14 10:45:00,46.59,46.67,46.58,46.67,6660.0,44.0323,44.1079,44.0228,44.1079,6660.0
2021-07-14 10:50:00,46.7,46.73,46.63,46.67,6981.0,44.1362,44.1646,44.0701,44.1079,6981.0
2021-07-14 10:55:00,46.66,46.66,46.49,46.54,3180.0,44.0984,44.0984,43.9378,43.985,3180.0
2021-07-14 11:00:00,46.52,46.52,46.41,46.41,5499.0,43.9661,43.9661,43.8622,43.8622,5499.0
2021-07-14 11:05:00,46.43,46.47,46.4,46.45,3436.0,43.8811,43.9189,43.8527,43.9,3436.0
2021-07-14 11:10:00,46.45,46.53,46.44,46.53,4203.0,43.9,43.9756,43.8905,43.9756,4203.0
2021-07-14 11:15:00,46.59,46.67,46.58,46.67,4155.0,44.0323,44.1079,44.0228,44.1079,4155.0
2021-07-14 11:20:00,46.68,46.78,46.68,46.75,4272.0,44.1173,44.2118,44.1173,44.1835,4272.0
2021-07-14 11:25:00,46.74,46.8,46.7,46.71,4847.0,44.174,44.2307,44.1362,44.1457,4847.0
2021-07-14 11:30:00,46.7,46.81,46.7,46.78,10606.0,44.1362,44.2402,44.1362,44.2118,10606.0
2021-07-14 11:35:00,46.78,46.78,46.57,46.57,10578.0,44.2118,44.2118,44.0134,44.0134,10578.0
2021-07-14 11:40:00,46.52,46.61,46.49,46.57,5748.0,43.9661,44.0512,43.9378,44.0134,5748.0
2021-07-14 11:45:00,46.57,46.57,46.44,46.44,8287.0,44.0134,44.0134,43.8905,43.8905,8287.0
2021-07-14 11:50:00,46.41,46.44,46.37,46.39,6356.0,43.8622,43.8905,43.8243,43.8433,6356.0
2021-07-14 11:55:00,46.41,46.5,46.38,46.5,6166.0,43.8622,43.9472,43.8338,43.9472,6166.0
2021-07-14 12:00:00,46.49,46.6,46.49,46.53,3223.0,43.9378,44.0417,43.9378,43.9756,3223.0
2021-07-14 12:05:00,46.52,46.52,46.45,46.45,2330.0,43.9661,43.9661,43.9,43.9,2330.0
2021-07-14 12:10:00,46.44,46.45,46.4,46.41,2006.0,43.8905,43.9,43.8527,43.8622,2006.0
2021-07-14 12:15:00,46.39,46.45,46.33,46.45,4676.0,43.8433,43.9,43.7865,43.9,4676.0
2021-07-14 12:20:00,46.41,46.48,46.41,46.46,2942.0,43.8622,43.9283,43.8622,43.9094,2942.0
2021-07-14 12:25:00,46.46,46.57,46.44,46.57,9030.0,43.9094,44.0134,43.8905,44.0134,9030.0
2021-07-14 12:30:00,46.58,46.64,46.58,46.64,9979.0,44.0228,44.0795,44.0228,44.0795,9979.0
2021-07-14 12:35:00,46.64,46.66,46.59,46.61,4372.0,44.0795,44.0984,44.0323,44.0512,4372.0
2021-07-14 12:40:00,46.61,46.61,46.56,46.56,2558.0,44.0512,44.0512,44.0039,44.0039,2558.0
2021-07-14 12:45:00,46.54,46.59,46.49,46.56,3260.0,43.985,44.0323,43.9378,44.0039,3260.0
2021-07-14 12:50:00,46.54,46.65,46.54,46.63,4811.0,43.985,44.089,43.985,44.0701,4811.0
2021-07-14 12:55:00,46.62,46.64,46.6,46.62,2100.0,44.0606,44.0795,44.0417,44.0606,2100.0
2021-07-14 13:00:00,46.61,46.74,46.6,46.73,5763.0,44.0512,44.174,44.0417,44.1646,5763.0
2021-07-14 13:05:00,46.73,46.74,46.7,46.7,1425.0,44.1646,44.174,44.1362,44.1362,1425.0
2021-07-14 13:10:00,46.66,46.73,46.65,46.72,2276.0,44.0984,44.1646,44.089,44.1551,2276.0
2021-07-14 13:15:00,46.72,46.72,46.65,46.67,3931.0,44.1551,44.1551,44.089,44.1079,3931.0
2021-07-14 13:20:00,46.67,46.7,46.65,46.7,4099.0,44.1079,44.1362,44.089,44.1362,4099.0
2021-07-14 13:25:00,46.71,46.74,46.66,46.74,3110.0,44.1457,44.174,44.0984,44.174,3110.0
2021-07-14 13:30:00,46.74,46.97,46.73,46.95,100036.0,44.174,44.3914,44.1646,44.3725,100036.0
2021-07-14 13:35:00,46.93,46.96,46.91,46.93,5407.0,44.3536,44.382,44.3347,44.3536,5407.0
2021-07-14 13:40:00,46.92,46.96,46.9,46.95,5253.0,44.3442,44.382,44.3253,44.3725,5253.0
2021-07-14 13:45:00,46.95,46.98,46.93,46.95,4807.0,44.3725,44.4009,44.3536,44.3725,4807.0
2021-07-14 13:50:00,46.96,46.96,46.88,46.91,3337.0,44.382,44.382,44.3063,44.3347,3337.0
2021-07-14 13:55:00,46.91,46.92,46.87,46.87,1382.0,44.3347,44.3442,44.2969,44.2969,1382.0
2021-07-14 14:00:00,46.88,46.98,46.88,46.95,6651.0,44.3063,44.4009,44.3063,44.3725,6651.0
2021-07-14 14:05:00,46.94,46.94,46.92,46.94,2364.0,44.3631,44.3631,44.3442,44.3631,2364.0
2021-07-14 14:10:00,46.94,47.0,46.93,46.98,2459.0,44.3631,44.4198,44.3536,44.4009,2459.0
2021-07-14 14:15:00,47.0,47.0,46.97,46.97,3841.0,44.4198,44.4198,44.3914,44.3914,3841.0
2021-07-14 14:20:00,46.99,47.05,46.99,47.05,6178.0,44.4103,44.467,44.4103,44.467,6178.0
2021-07-14 14:25:00,47.05,47.1,47.04,47.04,10898.0,44.467,44.5143,44.4576,44.4576,10898.0
2021-07-14 14:30:00,47.03,47.05,47.0,47.03,8952.0,44.4481,44.467,44.4198,44.4481,8952.0
2021-07-14 14:35:00,47.03,47.05,46.98,47.05,9228.0,44.4481,44.467,44.4009,44.467,9228.0
2021-07-14 14:40:00,47.05,47.05,47.0,47.02,10181.0,44.467,44.467,44.4198,44.4387,10181.0
2021-07-14 14:45:00,46.96,47.01,46.95,47.01,3256.0,44.382,44.4292,44.3725,44.4292,3256.0
2021-07-14 14:50:00,47.02,47.02,46.94,46.98,6645.0,44.4387,44.4387,44.3631,44.4009,6645.0
2021-07-14 14:55:00,46.98,46.98,46.89,46.92,5079.0,44.4009,44.4009,44.3158,44.3442,5079.0
2021-07-14 15:00:00,46.92,46.98,46.92,46.95,4497.0,44.3442,44.4009,44.3442,44.3725,4497.0
2021-07-14 15:05:00,46.97,46.97,46.92,46.92,9705.0,44.3914,44.3914,44.3442,44.3442,9705.0
2021-07-14 15:10:00,46.92,46.97,46.92,46.97,6431.0,44.3442,44.3914,44.3442,44.3914,6431.0
2021-07-14 15:15:00,46.96,46.97,46.91,46.96,8856.0,44.382,44.3914,44.3347,44.382,8856.0
2021-07-14 15:20:00,46.96,46.98,46.94,46.96,10451.0,44.382,44.4009,44.3631,44.382,10451.0
2021-07-14 15:25:00,46.96,46.96,46.91,46.93,5363.0,44.382,44.382,44.3347,44.3536,5363.0
2021-07-14 15:30:00,46.93,46.93,46.87,46.89,7831.0,44.3536,44.3536,44.2969,44.3158,7831.0
2021-07-14 15:35:00,46.88,46.91,46.85,46.85,8414.0,44.3063,44.3347,44.278,44.278,8414.0
2021-07-14 15:40:00,46.84,46.84,46.76,46.76,16282.0,44.2685,44.2685,44.1929,44.1929,16282.0
2021-07-14 15:45:00,46.76,46.78,46.68,46.71,52612.0,44.1929,44.2118,44.1173,44.1457,52612.0
2021-07-14 15:50:00,46.71,46.76,46.71,46.74,15967.0,44.1457,44.1929,44.1457,44.174,15967.0
2021-07-14 15:55:00,46.73,46.78,46.69,46.77,85835.0,44.1646,44.2118,44.1268,44.2024,85835.0
2021-07-15 09:30:00,46.8,46.97,46.67,46.88,62404.0,44.2307,44.3914,44.1079,44.3063,62404.0
2021-07-15 09:35:00,46.86,46.94,46.7,46.74,89926.0,44.2874,44.3631,44.1362,44.174,89926.0
2021-07-15 09:40:00,46.75,46.77,46.49,46.53,17228.0,44.1835,44.2024,43.9378,43.9756,17228.0
2021-07-15 09:45:00,46.56,46.8,46.51,46.8,16077.0,44.0039,44.2307,43.9567,44.2307,16077.0
2021-07-15 09:50:00,46.8,46.8,46.65,46.66,5900.0,44.2307,44.2307,44.089,44.0984,5900.0
2021-07-15 09:55:00,46.64,46.77,46.63,46.74,11780.0,44.0795,44.2024,44.0701,44.174,11780.0
2021-07-15 10:00:00,46.74,46.76,46.63,46.69,17190.0,44.174,44.1929,44.0701,44.1268,17190.0
2021-07-15 10:05:00,46.69,46.89,46.67,46.89,3991.0,44.1268,44.3158,44.1079,44.3158,3991.0
2021-07-15 10:10:00,46.9,46.93,46.69,46.72,14600.0,44.3253,44.3536,44.1268,44.1551,14600.0
2021-07-15 10:15:00,46.74,46.78,46.71,46.73,2800.0,44.174,44.2118,44.1457,44.1646,2800.0
2021-07-15 10:20:00,46.71,46.78,46.63,46.76,10015.0,44.1457,44.2118,44.0701,44.1929,10015.0
2021-07-15 10:25:00,46.8,46.81,46.65,46.65,6863.0,44.2307,44.2402,44.089,44.089,6863.0
2021-07-15 10:30:00,46.67,46.73,46.66,46.7,4077.0,44.1079,44.1646,44.0984,44.1362,4077.0
2021-07-15 10:35:00,46.67,46.68,46.53,46.59,6040.0,44.1079,44.1173,43.9756,44.0323,6040.0
2021-07-15 10:40:00,46.58,46.58,46.44,46.46,9524.0,44.0228,44.0228,43.8905,43.9094,9524.0
2021-07-15 10:45:00,46.46,46.48,46.39,46.45,5673.0,43.9094,43.9283,43.8433,43.9,5673.0
2021-07-15 10:50:00,46.44,46.57,46.41,46.48,34430.0,43.8905,44.0134,43.8622,43.9283,34430.0
2021-07-15 10:55:00,46.48,46.61,46.43,46.6,29631.0,43.9283,44.0512,43.8811,44.0417,29631.0
2021-07-15 11:00:00,46.57,46.61,46.55,46.55,19014.0,44.0134,44.0512,43.9945,43.9945,19014.0
2021-07-15 11:05:00,46.56,46.63,46.56,46.62,4893.0,44.0039,44.0701,44.0039,44.0606,4893.0
2021-07-15 11:10:00,46.62,46.62,46.56,46.58,1600.0,44.0606,44.0606,44.0039,44.0228,1600.0
2021-07-15 11:15:00,46.56,46.65,46.53,46.65,1100.0,44.0039,44.089,43.9756,44.089,1100.0
2021-07-15 11:20:00,46.68,46.77,46.68,46.76,806.0,44.1173,44.2024,44.1173,44.1929,806.0
2021-07-15 11:25:00,46.79,46.79,46.75,46.75,2804.0,44.2213,44.2213,44.1835,44.1835,2804.0
2021-07-15 11:30:00,46.75,46.78,46.74,46.77,1308.0,44.1835,44.2118,44.174,44.2024,1308.0
2021-07-15 11:35:00,46.73,46.81,46.72,46.8,3435.0,44.1646,44.2402,44.1551,44.2307,3435.0
2021-07-15 11:40:00,46.79,46.81,46.78,46.81,8918.0,44.2213,44.2402,44.2118,44.2402,8918.0
2021-07-15 11:45:00,46.81,46.81,46.76,46.8,4510.0,44.2402,44.2402,44.1929,44.2307,4510.0
2021-07-15 11:50:00,46.8,46.88,46.8,46.88,13783.0,44.2307,44.3063,44.2307,44.3063,13783.0
2021-07-15 11:55:00,46.87,46.87,46.77,46.77,2958.0,44.2969,44.2969,44.2024,44.2024,2958.0
2021-07-15 12:00:00,46.78,46.84,46.78,46.78,2640.0,44.2118,44.2685,44.2118,44.2118,2640.0
2021-07-15 12:05:00,46.78,46.78,46.73,46.73,2267.0,44.2118,44.2118,44.1646,44.1646,2267.0
2021-07-15 12:10:00,46.72,46.81,46.72,46.8,1400.0,44.1551,44.2402,44.1551,44.2307,1400.0
2021-07-15 12:15:00,46.81,46.81,46.76,46.76,1700.0,44.2402,44.2402,44.1929,44.1929,1700.0
2021-07-15 12:20:00,46.74,46.77,46.74,46.77,1206.0,44.174,44.2024,44.174,44.2024,1206.0
2021-07-15 12:25:00,46.77,46.83,46.77,46.79,5933.0,44.2024,44.2591,44.2024,44.2213,5933.0
2021-07-15 12:30:00,46.79,46.79,46.58,46.58,33832.0,44.2213,44.2213,44.0228,44.0228,33832.0
2021-07-15 12:35:00,46.58,46.62,46.54,46.6,16660.0,44.0228,44.0606,43.985,44.0417,16660.0
2021-07-15 12:40:00,46.6,46.62,46.58,46.61,7977.0,44.0417,44.0606,44.0228,44.0512,7977.0
2021-07-15 12:45:00,46.62,46.62,46.59,46.6,2467.0,44.0606,44.0606,44.0323,44.0417,2467.0
2021-07-15 12:50:00,46.6,46.62,46.53,46.53,7376.0,44.0417,44.0606,43.9756,43.9756,7376.0
2021-07-15 12:55:00,46.53,46.58,46.53,46.58,1600.0,43.9756,44.0228,43.9756,44.0228,1600.0
2021-07-15 13:00:00,46.57,46.57,46.5,46.52,4406.0,44.0134,44.0134,43.9472,43.9661,4406.0
2021-07-15 13:05:00,46.51,46.52,46.48,46.48,5085.0,43.9567,43.9661,43.9283,43.9283,5085.0
2021-07-15 13:10:00,46.5,46.51,46.47,46.47,3117.0,43.9472,43.9567,43.9189,43.9189,3117.0
2021-07-15 13:15:00,46.44,46.47,46.41,46.42,2354.0,43.8905,43.9189,43.8622,43.8716,2354.0
2021-07-15 13:20:00,46.42,46.5,46.42,46.5,1400.0,43.8716,43.9472,43.8716,43.9472,1400.0
2021-07-15 13:25:00,46.5,46.5,46.46,46.48,1500.0,43.9472,43.9472,43.9094,43.9283,1500.0
2021-07-15 13:30:00,46.47,46.51,46.44,46.51,900.0,43.9189,43.9567,43.8905,43.9567,900.0
2021-07-15 13:35:00,46.49,46.6,46.47,46.6,13211.0,43.9378,44.0417,43.9189,44.0417,13211.0
2021-07-15 13:40:00,46.59,46.71,46.59,46.68,32570.0,44.0323,44.1457,44.0323,44.1173,32570.0
2021-07-15 13:45:00,46.67,46.7,46.65,46.7,5197.0,44.1079,44.1362,44.089,44.1362,5197.0
2021-07-15 13:50:00,46.7,46.73,46.62,46.62,2739.0,44.1362,44.1646,44.0606,44.0606,2739.0
2021-07-15 13:55:00,46.62,46.62,46.55,46.58,19235.0,44.0606,44.0606,43.9945,44.0228,19235.0
2021-07-15 14:00:00,46.58,46.59,46.53,46.57,7573.0,44.0228,44.0323,43.9756,44.0134,7573.0
2021-07-15 14:05:00,46.55,46.59,46.53,46.53,3023.0,43.9945,44.0323,43.9756,43.9756,3023.0
2021-07-15 14:10:00,46.52,46.52,46.47,46.47,4091.0,43.9661,43.9661,43.9189,43.9189,4091.0
2021-07-15 14:15:00,46.45,46.45,46.42,46.43,4740.0,43.9,43.9,43.8716,43.8811,4740.0
2021-07-15 14:20:00,46.43,46.52,46.42,46.51,4932.0,43.8811,43.9661,43.8716,43.9567,4932.0
2021-07-15 14:25:00,46.51,46.59,46.51,46.58,1996.0,43.9567,44.0323,43.9567,44.0228,1996.0
2021-07-15 14:30:00,46.58,46.63,46.58,46.62,3216.0,44.0228,44.0701,44.0228,44.0606,3216.0
2021-07-15 14:35:00,46.59,46.61,46.58,46.58,5837.0,44.0323,44.0512,44.0228,44.0228,5837.0
2021-07-15 14:40:00,46.58,46.58,46.53,46.56,4912.0,44.0228,44.0228,43.9756,44.0039,4912.0
2021-07-15 14:45:00,46.56,46.61,46.54,46.61,1630.0,44.0039,44.0512,43.985,44.0512,1630.0
2021-07-15 14:50:00,46.6,46.62,46.57,46.62,1133.0,44.0417,44.0606,44.0134,44.0606,1133.0
2021-07-15 14:55:00,46.59,46.61,46.59,46.6,894.0,44.0323,44.0512,44.0323,44.0417,894.0
2021-07-15 15:00:00,46.6,46.62,46.58,46.59,4037.0,44.0417,44.0606,44.0228,44.0323,4037.0
2021-07-15 15:05:00,46.61,46.66,46.61,46.66,2100.0,44.0512,44.0984,44.0512,44.0984,2100.0
2021-07-15 15:10:00,46.67,46.7,46.66,46.67,3784.0,44.1079,44.1362,44.0984,44.1079,3784.0
2021-07-15 15:15:00,46.67,46.68,46.63,46.68,1874.0,44.1079,44.1173,44.0701,44.1173,1874.0
2021-07-15 15:20:00,46.69,46.74,46.69,46.74,1391.0,44.1268,44.174,44.1268,44.174,1391.0
2021-07-15 15:25:00,46.77,46.79,46.77,46.79,4087.0,44.2024,44.2213,44.2024,44.2213,4087.0
2021-07-15 15:30:00,46.8,46.83,46.77,46.77,5274.0,44.2307,44.2591,44.2024,44.2024,5274.0
2021-07-15 15:35:00,46.77,46.79,46.77,46.78,2755.0,44.2024,44.2213,44.2024,44.2118,2755.0
2021-07-15 15:40:00,46.83,46.83,46.76,46.78,8725.0,44.2591,44.2591,44.1929,44.2118,8725.0
2021-07-15 15:45:00,46.79,46.8,46.74,46.74,6886.0,44.2213,44.2307,44.174,44.174,6886.0
2021-07-15 15:50:00,46.75,46.77,46.72,46.74,16020.0,44.1835,44.2024,44.1551,44.174,16020.0
2021-07-15 15:55:00,46.73,46.77,46.72,46.76,14988.0,44.1646,44.2024,44.1551,44.1929,14988.0
2021-07-16 09:30:00,46.5,46.5,46.24,46.44,49423.0,43.9472,43.9472,43.7015,43.8905,49423.0
2021-07-16 09:35:00,46.41,46.44,46.28,46.41,20199.0,43.8622,43.8905,43.7393,43.8622,20199.0
2021-07-16 09:40:00,46.39,46.42,46.29,46.29,6900.0,43.8433,43.8716,43.7487,43.7487,6900.0
2021-07-16 09:45:00,46.3,46.32,46.06,46.15,11271.0,43.7582,43.7771,43.5314,43.6164,11271.0
2021-07-16 09:50:00,46.11,46.22,46.07,46.14,11254.0,43.5786,43.6826,43.5408,43.607,11254.0
2021-07-16 09:55:00,46.15,46.21,46.13,46.21,11979.0,43.6164,43.6731,43.5975,43.6731,11979.0
2021-07-16 10:00:00,46.22,46.25,46.13,46.15,7720.0,43.6826,43.7109,43.5975,43.6164,7720.0
2021-07-16 10:05:00,46.19,46.19,45.97,45.97,17174.0,43.6542,43.6542,43.4463,43.4463,17174.0
2021-07-16 10:10:00,45.97,45.99,45.66,45.7,24423.0,43.4463,43.4652,43.1533,43.1911,24423.0
2021-07-16 10:15:00,45.69,45.76,45.57,45.61,15818.0,43.1817,43.2478,43.0683,43.1061,15818.0
2021-07-16 10:20:00,45.62,45.64,45.44,45.5,19257.0,43.1155,43.1344,42.9454,43.0021,19257.0
2021-07-16 10:25:00,45.46,45.54,45.41,45.44,23398.0,42.9643,43.0399,42.9171,42.9454,23398.0
2021-07-16 10:30:00,45.44,45.61,45.38,45.61,23847.0,42.9454,43.1061,42.8887,43.1061,23847.0
2021-07-16 10:35:00,45.59,45.62,45.54,45.6,9783.0,43.0872,43.1155,43.0399,43.0966,9783.0
2021-07-16 10:40:00,45.59,45.59,45.49,45.53,16406.0,43.0872,43.0872,42.9927,43.0305,16406.0
2021-07-16 10:45:00,45.55,45.62,45.45,45.45,14809.0,43.0494,43.1155,42.9549,42.9549,14809.0
2021-07-16 10:50:00,45.45,45.61,45.45,45.57,16425.0,42.9549,43.1061,42.9549,43.0683,16425.0
2021-07-16 10:55:00,45.55,45.6,45.49,45.6,20477.0,43.0494,43.0966,42.9927,43.0966,20477.0
2021-07-16 11:00:00,45.56,45.59,45.49,45.5,10664.0,43.0588,43.0872,42.9927,43.0021,10664.0
2021-07-16 11:05:00,45.51,45.53,45.39,45.44,14589.0,43.0116,43.0305,42.8981,42.9454,14589.0
2021-07-16 11:10:00,45.44,45.51,45.39,45.4,5534.0,42.9454,43.0116,42.8981,42.9076,5534.0
2021-07-16 11:15:00,45.41,45.41,45.34,45.4,10397.0,42.9171,42.9171,42.8509,42.9076,10397.0
2021-07-16 11:20:00,45.39,45.42,45.38,45.38,3436.0,42.8981,42.9265,42.8887,42.8887,3436.0
2021-07-16 11:25:00,45.37,45.42,45.37,45.37,6138.0,42.8792,42.9265,42.8792,42.8792,6138.0
2021-07-16 11:30:00,45.37,45.41,45.28,45.4,11228.0,42.8792,42.9171,42.7942,42.9076,11228.0
2021-07-16 11:35:00,45.39,45.47,45.38,45.47,4585.0,42.8981,42.9738,42.8887,42.9738,4585.0
2021-07-16 11:40:00,45.43,45.5,45.43,45.44,7366.0,42.936,43.0021,42.936,42.9454,7366.0
2021-07-16 11:45:00,45.44,45.44,45.35,45.37,6663.0,42.9454,42.9454,42.8603,42.8792,6663.0
2021-07-16 11:50:00,45.38,45.45,45.35,45.45,4904.0,42.8887,42.9549,42.8603,42.9549,4904.0
2021-07-16 11:55:00,45.43,45.47,45.42,45.45,5311.0,42.936,42.9738,42.9265,42.9549,5311.0
2021-07-16 12:00:00,45.41,45.45,45.41,45.44,4456.0,42.9171,42.9549,42.9171,42.9454,4456.0
2021-07-16 12:05:00,45.43,45.44,45.38,45.41,6002.0,42.936,42.9454,42.8887,42.9171,6002.0
2021-07-16 12:10:00,45.41,45.48,45.41,45.48,7672.0,42.9171,42.9832,42.9171,42.9832,7672.0
2021-07-16 12:15:00,45.49,45.58,45.49,45.58,4359.0,42.9927,43.0777,42.9927,43.0777,4359.0
2021-07-16 12:20:00,45.58,45.65,45.58,45.63,6697.0,43.0777,43.1439,43.0777,43.125,6697.0
2021-07-16 12:25:00,45.59,45.61,45.55,45.56,4056.0,43.0872,43.1061,43.0494,43.0588,4056.0
2021-07-16 12:30:00,45.55,45.56,45.49,45.51,3238.0,43.0494,43.0588,42.9927,43.0116,3238.0
2021-07-16 12:35:00,45.48,45.5,45.36,45.36,2750.0,42.9832,43.0021,42.8698,42.8698,2750.0
2021-07-16 12:40:00,45.36,45.36,45.33,45.35,4586.0,42.8698,42.8698,42.8414,42.8603,4586.0
2021-07-16 12:45:00,45.36,45.37,45.29,45.32,8402.0,42.8698,42.8792,42.8036,42.832,8402.0
2021-07-16 12:50:00,45.33,45.36,45.32,45.33,3714.0,42.8414,42.8698,42.832,42.8414,3714.0
2021-07-16 12:55:00,45.34,45.38,45.34,45.37,7426.0,42.8509,42.8887,42.8509,42.8792,7426.0
2021-07-16 13:00:00,45.35,45.35,45.33,45.34,3200.0,42.8603,42.8603,42.8414,42.8509,3200.0
2021-07-16 13:05:00,45.34,45.39,45.34,45.34,3832.0,42.8509,42.8981,42.8509,42.8509,3832.0
2021-07-16 13:10:00,45.35,45.35,45.33,45.35,1908.0,42.8603,42.8603,42.8414,42.8603,1908.0
2021-07-16 13:15:00,45.35,45.35,45.32,45.32,5304.0,42.8603,42.8603,42.832,42.832,5304.0
2021-07-16 13:20:00,45.31,45.33,45.29,45.29,5518.0,42.8225,42.8414,42.8036,42.8036,5518.0
2021-07-16 13:25:00,45.3,45.31,45.23,45.25,7013.0,42.8131,42.8225,42.7469,42.7658,7013.0
2021-07-16 13:30:00,45.26,45.27,45.22,45.22,13354.0,42.7753,42.7847,42.7375,42.7375,13354.0
2021-07-16 13:35:00,45.23,45.23,45.21,45.21,5075.0,42.7469,42.7469,42.728,42.728,5075.0
2021-07-16 13:40:00,45.19,45.2,45.09,45.09,5417.0,42.7091,42.7186,42.6146,42.6146,5417.0
2021-07-16 13:45:00,45.1,45.1,44.99,45.0,8715.0,42.6241,42.6241,42.5201,42.5296,8715.0
2021-07-16 13:50:00,45.02,45.07,45.0,45.0,14550.0,42.5485,42.5957,42.5296,42.5296,14550.0
2021-07-16 13:55:00,45.01,45.06,45.01,45.05,34479.0,42.539,42.5863,42.539,42.5768,34479.0
2021-07-16 14:00:00,45.01,45.01,44.92,44.99,15126.0,42.539,42.539,42.454,42.5201,15126.0
2021-07-16 14:05:00,45.01,45.04,44.98,45.01,4628.0,42.539,42.5674,42.5107,42.539,4628.0
2021-07-16 14:10:00,45.0,45.01,44.98,44.99,8116.0,42.5296,42.539,42.5107,42.5201,8116.0
2021-07-16 14:15:00,45.0,45.03,45.0,45.03,3861.0,42.5296,42.5579,42.5296,42.5579,3861.0
2021-07-16 14:20:00,45.03,45.03,45.01,45.02,3733.0,42.5579,42.5579,42.539,42.5485,3733.0
2021-07-16 14:25:00,45.02,45.05,45.02,45.02,5431.0,42.5485,42.5768,42.5485,42.5485,5431.0
2021-07-16 14:30:00,45.02,45.06,45.0,45.0,8243.0,42.5485,42.5863,42.5296,42.5296,8243.0
2021-07-16 14:35:00,45.04,45.09,45.04,45.06,3901.0,42.5674,42.6146,42.5674,42.5863,3901.0
2021-07-16 14:40:00,45.05,45.07,45.04,45.06,2972.0,42.5768,42.5957,42.5674,42.5863,2972.0
2021-07-16 14:45:00,45.05,45.06,45.04,45.04,5721.0,42.5768,42.5863,42.5674,42.5674,5721.0
2021-07-16 14:50:00,45.04,45.05,45.02,45.02,5800.0,42.5674,42.5768,42.5485,42.5485,5800.0
2021-07-16 14:55:00,45.02,45.07,45.02,45.06,4211.0,42.5485,42.5957,42.5485,42.5863,4211.0
2021-07-16 15:00:00,45.05,45.05,44.96,44.96,4384.0,42.5768,42.5768,42.4918,42.4918,4384.0
2021-07-16 15:05:00,44.95,44.97,44.92,44.92,12451.0,42.4823,42.5012,42.454,42.454,12451.0
2021-07-16 15:10:00,44.92,44.92,44.85,44.87,11398.0,42.454,42.454,42.3878,42.4067,11398.0
2021-07-16 15:15:00,44.87,44.87,44.83,44.85,9248.0,42.4067,42.4067,42.3689,42.3878,9248.0
2021-07-16 15:20:00,44.84,44.86,44.8,44.82,9853.0,42.3783,42.3972,42.3405,42.3594,9853.0
2021-07-16 15:25:00,44.83,44.86,44.81,44.85,9146.0,42.3689,42.3972,42.35,42.3878,9146.0
2021-07-16 15:30:00,44.85,44.85,44.78,44.8,30520.0,42.3878,42.3878,42.3216,42.3405,30520.0
2021-07-16 15:35:00,44.81,44.88,44.79,44.83,14726.0,42.35,42.4161,42.3311,42.3689,14726.0
2021-07-16 15:40:00,44.83,44.97,44.83,44.91,29037.0,42.3689,42.5012,42.3689,42.4445,29037.0
2021-07-16 15:45:00,44.91,44.98,44.91,44.92,24347.0,42.4445,42.5107,42.4445,42.454,24347.0
2021-07-16 15:50:00,44.93,44.97,44.9,44.93,23226.0,42.4634,42.5012,42.435,42.4634,23226.0
2021-07-16 15:55:00,44.94,44.97,44.87,44.94,104432.0,42.4729,42.5012,42.4067,42.4729,104432.0
2021-07-19 09:30:00,44.13,44.44,43.87,44.31,156021.0,41.7073,42.0003,41.4616,41.8774,156021.0
2021-07-19 09:35:00,44.27,44.38,44.15,44.15,39710.0,41.8396,41.9436,41.7262,41.7262,39710.0
2021-07-19 09:40:00,44.13,44.16,43.9,44.15,25574.0,41.7073,41.7357,41.4899,41.7262,25574.0
2021-07-19 09:45:00,44.13,44.18,43.99,44.08,24618.0,41.7073,41.7546,41.575,41.6601,24618.0
2021-07-19 09:50:00,44.08,44.12,43.88,43.95,20063.0,41.6601,41.6979,41.471,41.5372,20063.0
2021-07-19 09:55:00,43.96,44.25,43.94,44.23,10934.0,41.5467,41.8207,41.5278,41.8018,10934.0
2021-07-19 10:00:00,44.16,44.16,43.77,43.93,15624.0,41.7357,41.7357,41.3671,41.5183,15624.0
2021-07-19 10:05:00,43.96,43.96,43.72,43.75,10723.0,41.5467,41.5467,41.3198,41.3482,10723.0
2021-07-19 10:10:00,43.75,43.8,43.64,43.66,10686.0,41.3482,41.3954,41.2442,41.2631,10686.0
2021-07-19 10:15:00,43.69,43.79,43.52,43.55,12120.0,41.2915,41.386,41.1308,41.1592,12120.0
2021-07-19 10:20:00,43.54,43.71,43.51,43.67,13459.0,41.1497,41.3104,41.1214,41.2726,13459.0
2021-07-19 10:25:00,43.69,43.86,43.61,43.83,12931.0,41.2915,41.4521,41.2159,41.4238,12931.0
2021-07-19 10:30:00,43.8,43.84,43.77,43.78,8623.0,41.3954,41.4332,41.3671,41.3765,8623.0
2021-07-19 10:35:00,43.78,43.9,43.71,43.87,14234.0,41.3765,41.4899,41.3104,41.4616,14234.0
2021-07-19 10:40:00,43.87,44.0,43.85,43.98,14652.0,41.4616,41.5845,41.4427,41.5656,14652.0
2021-07-19 10:45:00,43.96,44.0,43.81,43.81,13494.0,41.5467,41.5845,41.4049,41.4049,13494.0
2021-07-19 10:50:00,43.84,43.85,43.67,43.67,13136.0,41.4332,41.4427,41.2726,41.2726,13136.0
2021-07-19 10:55:00,43.67,43.71,43.63,43.68,15878.0,41.2726,41.3104,41.2348,41.282,15878.0
2021-07-19 11:00:00,43.69,43.69,43.55,43.64,14928.0,41.2915,41.2915,41.1592,41.2442,14928.0
2021-07-19 11:05:00,43.6,43.61,43.5,43.59,12180.0,41.2064,41.2159,41.1119,41.197,12180.0
2021-07-19 11:10:00,43.59,43.63,43.51,43.61,12725.0,41.197,41.2348,41.1214,41.2159,12725.0
2021-07-19 11:15:00,43.6,43.61,43.52,43.55,13125.0,41.2064,41.2159,41.1308,41.1592,13125.0
2021-07-19 11:20:00,43.56,43.56,43.43,43.44,19632.0,41.1686,41.1686,41.0458,41.0552,19632.0
2021-07-19 11:25:00,43.45,43.45,43.3,43.36,24847.0,41.0647,41.0647,40.9229,40.9796,24847.0
2021-07-19 11:30:00,43.35,43.44,43.32,43.32,11542.0,40.9701,41.0552,40.9418,40.9418,11542.0
2021-07-19 11:35:00,43.29,43.35,43.28,43.35,5539.0,40.9134,40.9701,40.904,40.9701,5539.0
2021-07-19 11:40:00,43.34,43.43,43.33,43.39,7617.0,40.9607,41.0458,40.9512,41.0079,7617.0
2021-07-19 11:45:00,43.39,43.42,43.36,43.39,6804.0,41.0079,41.0363,40.9796,41.0079,6804.0
2021-07-19 11:50:00,43.39,43.45,43.37,43.43,7412.0,41.0079,41.0647,40.989,41.0458,7412.0
2021-07-19 11:55:00,43.43,43.57,43.43,43.54,8408.0,41.0458,41.1781,41.0458,41.1497,8408.0
2021-07-19 12:00:00,43.55,43.55,43.38,43.38,5428.0,41.1592,41.1592,40.9985,40.9985,5428.0
2021-07-19 12:05:00,43.36,43.37,43.27,43.28,15284.0,40.9796,40.989,40.8945,40.904,15284.0
2021-07-19 12:10:00,43.28,43.34,43.27,43.29,8054.0,40.904,40.9607,40.8945,40.9134,8054.0
2021-07-19 12:15:00,43.27,43.32,43.19,43.19,9220.0,40.8945,40.9418,40.8189,40.8189,9220.0
2021-07-19 12:20:00,43.18,43.28,43.18,43.24,9544.0,40.8095,40.904,40.8095,40.8662,9544.0
2021-07-19 12:25:00,43.25,43.28,43.21,43.27,5655.0,40.8756,40.904,40.8378,40.8945,5655.0
2021-07-19 12:30:00,43.28,43.29,43.21,43.23,7087.0,40.904,40.9134,40.8378,40.8567,7087.0
2021-07-19 12:35:00,43.23,43.29,43.21,43.21,4482.0,40.8567,40.9134,40.8378,40.8378,4482.0
2021-07-19 12:40:00,43.2,43.2,43.06,43.09,9784.0,40.8284,40.8284,40.6961,40.7244,9784.0
2021-07-19 12:45:00,43.1,43.17,43.1,43.13,8873.0,40.7339,40.8,40.7339,40.7622,8873.0
2021-07-19 12:50:00,43.12,43.16,43.09,43.15,4282.0,40.7528,40.7906,40.7244,40.7811,4282.0
2021-07-19 12:55:00,43.14,43.19,43.08,43.19,4638.0,40.7717,40.8189,40.715,40.8189,4638.0
2021-07-19 13:00:00,43.2,43.27,43.19,43.26,3897.0,40.8284,40.8945,40.8189,40.8851,3897.0
2021-07-19 13:05:00,43.24,43.26,43.19,43.21,3837.0,40.8662,40.8851,40.8189,40.8378,3837.0
2021-07-19 13:10:00,43.23,43.26,43.22,43.24,2473.0,40.8567,40.8851,40.8473,40.8662,2473.0
2021-07-19 13:15:00,43.24,43.28,43.19,43.19,4363.0,40.8662,40.904,40.8189,40.8189,4363.0
2021-07-19 13:20:00,43.18,43.24,43.16,43.24,3189.0,40.8095,40.8662,40.7906,40.8662,3189.0
2021-07-19 13:25:00,43.2,43.2,43.14,43.19,4260.0,40.8284,40.8284,40.7717,40.8189,4260.0
2021-07-19 13:30:00,43.18,43.27,43.16,43.26,8075.0,40.8095,40.8945,40.7906,40.8851,8075.0
2021-07-19 13:35:00,43.27,43.3,43.25,43.27,4491.0,40.8945,40.9229,40.8756,40.8945,4491.0
2021-07-19 13:40:00,43.25,43.3,43.21,43.21,2555.0,40.8756,40.9229,40.8378,40.8378,2555.0
2021-07-19 13:45:00,43.21,43.23,43.15,43.17,6306.0,40.8378,40.8567,40.7811,40.8,6306.0
2021-07-19 13:50:00,43.15,43.16,43.08,43.16,5779.0,40.7811,40.7906,40.715,40.7906,5779.0
2021-07-19 13:55:00,43.16,43.23,43.13,43.15,4645.0,40.7906,40.8567,40.7622,40.7811,4645.0
2021-07-19 14:00:00,43.16,43.27,43.15,43.21,6848.0,40.7906,40.8945,40.7811,40.8378,6848.0
2021-07-19 14:05:00,43.23,43.28,43.23,43.24,9456.0,40.8567,40.904,40.8567,40.8662,9456.0
2021-07-19 14:10:00,43.23,43.24,43.18,43.2,6234.0,40.8567,40.8662,40.8095,40.8284,6234.0
2021-07-19 14:15:00,43.22,43.28,43.21,43.28,3238.0,40.8473,40.904,40.8378,40.904,3238.0
2021-07-19 14:20:00,43.3,43.35,43.3,43.31,5978.0,40.9229,40.9701,40.9229,40.9323,5978.0
2021-07-19 14:25:00,43.28,43.34,43.28,43.33,8458.0,40.904,40.9607,40.904,40.9512,8458.0
2021-07-19 14:30:00,43.33,43.33,43.22,43.24,5640.0,40.9512,40.9512,40.8473,40.8662,5640.0
2021-07-19 14:35:00,43.23,43.23,43.19,43.22,2946.0,40.8567,40.8567,40.8189,40.8473,2946.0
2021-07-19 14:40:00,43.21,43.23,43.2,43.22,12333.0,40.8378,40.8567,40.8284,40.8473,12333.0
2021-07-19 14:45:00,43.23,43.29,43.21,43.27,20788.0,40.8567,40.9134,40.8378,40.8945,20788.0
2021-07-19 14:50:00,43.28,43.32,43.23,43.24,10290.0,40.904,40.9418,40.8567,40.8662,10290.0
2021-07-19 14:55:00,43.25,43.3,43.23,43.23,6514.0,40.8756,40.9229,40.8567,40.8567,6514.0
2021-07-19 15:00:00,43.22,43.24,43.17,43.21,16606.0,40.8473,40.8662,40.8,40.8378,16606.0
2021-07-19 15:05:00,43.2,43.29,43.2,43.28,6304.0,40.8284,40.9134,40.8284,40.904,6304.0
2021-07-19 15:10:00,43.24,43.3,43.24,43.28,7975.0,40.8662,40.9229,40.8662,40.904,7975.0
2021-07-19 15:15:00,43.27,43.27,43.15,43.18,18611.0,40.8945,40.8945,40.7811,40.8095,18611.0
2021-07-19 15:20:00,43.17,43.2,43.16,43.2,11946.0,40.8,40.8284,40.7906,40.8284,11946.0
2021-07-19 15:25:00,43.2,43.2,43.11,43.12,17328.0,40.8284,40.8284,40.7433,40.7528,17328.0
2021-07-19 15:30:00,43.12,43.23,43.12,43.21,30801.0,40.7528,40.8567,40.7528,40.8378,30801.0
2021-07-19 15:35:00,43.2,43.26,43.2,43.25,42208.0,40.8284,40.8851,40.8284,40.8756,42208.0
2021-07-19 15:40:00,43.26,43.36,43.24,43.32,30662.0,40.8851,40.9796,40.8662,40.9418,30662.0
2021-07-19 15:45:00,43.32,43.43,43.3,43.41,42771.0,40.9418,41.0458,40.9229,41.0268,42771.0
2021-07-19 15:50:00,43.4,43.44,43.38,43.44,43731.0,41.0174,41.0552,40.9985,41.0552,43731.0
2021-07-19 15:55:00,43.44,43.47,43.36,43.38,74275.0,41.0552,41.0836,40.9796,40.9985,74275.0
2021-07-20 09:30:00,43.6,43.73,43.47,43.49,43994.0,41.2064,41.3293,41.0836,41.1025,43994.0
2021-07-20 09:35:00,43.5,43.76,43.5,43.76,15490.0,41.1119,41.3576,41.1119,41.3576,15490.0
2021-07-20 09:40:00,43.74,43.83,43.68,43.72,6859.0,41.3387,41.4238,41.282,41.3198,6859.0
2021-07-20 09:45:00,43.76,43.87,43.76,43.83,21775.0,41.3576,41.4616,41.3576,41.4238,21775.0
2021-07-20 09:50:00,43.79,44.06,43.79,44.06,17279.0,41.386,41.6412,41.386,41.6412,17279.0
2021-07-20 09:55:00,44.05,44.1,43.94,44.02,9441.0,41.6317,41.679,41.5278,41.6034,9441.0
2021-07-20 10:00:00,43.98,44.08,43.86,43.95,31449.0,41.5656,41.6601,41.4521,41.5372,31449.0
2021-07-20 10:05:00,43.94,44.06,43.87,43.94,9027.0,41.5278,41.6412,41.4616,41.5278,9027.0
2021-07-20 10:10:00,43.95,44.03,43.91,44.0,14201.0,41.5372,41.6128,41.4994,41.5845,14201.0
2021-07-20 10:15:00,44.01,44.12,44.01,44.06,10212.0,41.5939,41.6979,41.5939,41.6412,10212.0
2021-07-20 10:20:00,44.08,44.14,44.03,44.07,12496.0,41.6601,41.7168,41.6128,41.6506,12496.0
2021-07-20 10:25:00,44.04,44.1,44.0,44.02,12076.0,41.6223,41.679,41.5845,41.6034,12076.0
2021-07-20 10:30:00,43.99,44.01,43.9,43.93,12739.0,41.575,41.5939,41.4899,41.5183,12739.0
2021-07-20 10:35:00,43.91,43.99,43.85,43.86,16928.0,41.4994,41.575,41.4427,41.4521,16928.0
2021-07-20 10:40:00,43.83,43.83,43.53,43.59,22676.0,41.4238,41.4238,41.1403,41.197,22676.0
2021-07-20 10:45:00,43.55,43.55,43.39,43.42,14813.0,41.1592,41.1592,41.0079,41.0363,14813.0
2021-07-20 10:50:00,43.44,43.45,43.26,43.34,13326.0,41.0552,41.0647,40.8851,40.9607,13326.0
2021-07-20 10:55:00,43.27,43.46,43.27,43.46,9152.0,40.8945,41.0741,40.8945,41.0741,9152.0
2021-07-20 11:00:00,43.47,43.47,43.29,43.38,7234.0,41.0836,41.0836,40.9134,40.9985,7234.0
2021-07-20 11:05:00,43.35,43.37,43.26,43.3,6436.0,40.9701,40.989,40.8851,40.9229,6436.0
2021-07-20 11:10:00,43.31,43.5,43.31,43.5,10053.0,40.9323,41.1119,40.9323,41.1119,10053.0
2021-07-20 11:15:00,43.5,43.5,43.36,43.4,6647.0,41.1119,41.1119,40.9796,41.0174,6647.0
2021-07-20 11:20:00,43.41,43.49,43.41,43.41,6196.0,41.0268,41.1025,41.0268,41.0268,6196.0
2021-07-20 11:25:00,43.4,43.46,43.36,43.39,8106.0,41.0174,41.0741,40.9796,41.0079,8106.0
2021-07-20 11:30:00,43.36,43.46,43.35,43.46,8462.0,40.9796,41.0741,40.9701,41.0741,8462.0
2021-07-20 11:35:00,43.44,43.46,43.39,43.39,4640.0,41.0552,41.0741,41.0079,41.0079,4640.0
2021-07-20 11:40:00,43.38,43.45,43.38,43.42,6441.0,40.9985,41.0647,40.9985,41.0363,6441.0
2021-07-20 11:45:00,43.4,43.45,43.34,43.41,11952.0,41.0174,41.0647,40.9607,41.0268,11952.0
2021-07-20 11:50:00,43.42,43.46,43.4,43.45,2664.0,41.0363,41.0741,41.0174,41.0647,2664.0
2021-07-20 11:55:00,43.44,43.49,43.43,43.48,2653.0,41.0552,41.1025,41.0458,41.093,2653.0
2021-07-20 12:00:00,43.49,43.56,43.49,43.55,5660.0,41.1025,41.1686,41.1025,41.1592,5660.0
2021-07-20 12:05:00,43.53,43.54,43.45,43.54,2600.0,41.1403,41.1497,41.0647,41.1497,2600.0
2021-07-20 12:10:00,43.54,43.62,43.54,43.62,4176.0,41.1497,41.2253,41.1497,41.2253,4176.0
2021-07-20 12:15:00,43.63,43.67,43.6,43.66,3205.0,41.2348,41.2726,41.2064,41.2631,3205.0
2021-07-20 12:20:00,43.67,43.69,43.59,43.59,2219.0,41.2726,41.2915,41.197,41.197,2219.0
2021-07-20 12:25:00,43.58,43.69,43.57,43.67,2601.0,41.1875,41.2915,41.1781,41.2726,2601.0
2021-07-20 12:30:00,43.65,43.71,43.65,43.7,1400.0,41.2537,41.3104,41.2537,41.3009,1400.0
2021-07-20 12:35:00,43.73,43.74,43.69,43.7,800.0,41.3293,41.3387,41.2915,41.3009,800.0
2021-07-20 12:40:00,43.74,43.74,43.69,43.69,1700.0,41.3387,41.3387,41.2915,41.2915,1700.0
2021-07-20 12:45:00,43.71,43.74,43.71,43.73,1890.0,41.3104,41.3387,41.3104,41.3293,1890.0
2021-07-20 12:50:00,43.73,43.8,43.73,43.78,1247.0,41.3293,41.3954,41.3293,41.3765,1247.0
2021-07-20 12:55:00,43.75,43.75,43.7,43.72,3991.0,41.3482,41.3482,41.3009,41.3198,3991.0
2021-07-20 13:00:00,43.72,43.73,43.6,43.6,3618.0,41.3198,41.3293,41.2064,41.2064,3618.0
2021-07-20 13:05:00,43.59,43.59,43.51,43.51,4503.0,41.197,41.197,41.1214,41.1214,4503.0
2021-07-20 13:10:00,43.5,43.51,43.49,43.5,1600.0,41.1119,41.1214,41.1025,41.1119,1600.0
2021-07-20 13:15:00,43.49,43.5,43.45,43.5,1645.0,41.1025,41.1119,41.0647,41.1119,1645.0
2021-07-20 13:20:00,43.5,43.5,43.42,43.42,1104.0,41.1119,41.1119,41.0363,41.0363,1104.0
2021-07-20 13:25:00,43.41,43.42,43.39,43.4,2700.0,41.0268,41.0363,41.0079,41.0174,2700.0
2021-07-20 13:30:00,43.41,43.48,43.41,43.44,5616.0,41.0268,41.093,41.0268,41.0552,5616.0
2021-07-20 13:35:00,43.43,43.43,43.39,43.42,5299.0,41.0458,41.0458,41.0079,41.0363,5299.0
2021-07-20 13:40:00,43.44,43.49,43.43,43.43,3200.0,41.0552,41.1025,41.0458,41.0458,3200.0
2021-07-20 13:45:00,43.45,43.45,43.23,43.23,39190.0,41.0647,41.0647,40.8567,40.8567,39190.0
2021-07-20 13:50:00,43.25,43.33,43.2,43.33,18609.0,40.8756,40.9512,40.8284,40.9512,18609.0
2021-07-20 13:55:00,43.32,43.34,43.3,43.33,5287.0,40.9418,40.9607,40.9229,40.9512,5287.0
2021-07-20 14:00:00,43.34,43.39,43.31,43.39,1443.0,40.9607,41.0079,40.9323,41.0079,1443.0
2021-07-20 14:05:00,43.43,43.43,43.4,43.42,1600.0,41.0458,41.0458,41.0174,41.0363,1600.0
2021-07-20 14:10:00,43.43,43.45,43.37,43.37,2601.0,41.0458,41.0647,40.989,40.989,2601.0
2021-07-20 14:15:00,43.4,43.41,43.34,43.34,1200.0,41.0174,41.0268,40.9607,40.9607,1200.0
2021-07-20 14:20:00,43.32,43.32,43.25,43.25,3100.0,40.9418,40.9418,40.8756,40.8756,3100.0
2021-07-20 14:25:00,43.25,43.25,43.23,43.23,1000.0,40.8756,40.8756,40.8567,40.8567,1000.0
2021-07-20 14:30:00,43.23,43.23,43.18,43.22,4236.0,40.8567,40.8567,40.8095,40.8473,4236.0
2021-07-20 14:35:00,43.21,43.22,43.17,43.17,2487.0,40.8378,40.8473,40.8,40.8,2487.0
2021-07-20 14:40:00,43.17,43.22,43.16,43.22,4596.0,40.8,40.8473,40.7906,40.8473,4596.0
2021-07-20 14:45:00,43.2,43.29,43.2,43.26,4944.0,40.8284,40.9134,40.8284,40.8851,4944.0
2021-07-20 14:50:00,43.29,43.34,43.29,43.32,1700.0,40.9134,40.9607,40.9134,40.9418,1700.0
2021-07-20 14:55:00,43.3,43.32,43.29,43.29,1900.0,40.9229,40.9418,40.9134,40.9134,1900.0
2021-07-20 15:00:00,43.3,43.31,43.28,43.28,2200.0,40.9229,40.9323,40.904,40.904,2200.0
2021-07-20 15:05:00,43.28,43.38,43.28,43.37,3400.0,40.904,40.9985,40.904,40.989,3400.0
2021-07-20 15:10:00,43.39,43.42,43.37,43.42,1000.0,41.0079,41.0363,40.989,41.0363,1000.0
2021-07-20 15:15:00,43.41,43.45,43.38,43.39,4359.0,41.0268,41.0647,40.9985,41.0079,4359.0
2021-07-20 15:20:00,43.4,43.46,43.4,43.46,1889.0,41.0174,41.0741,41.0174,41.0741,1889.0
2021-07-20 15:25:00,43.46,43.47,43.43,43.43,2862.0,41.0741,41.0836,41.0458,41.0458,2862.0
2021-07-20 15:30:00,43.44,43.5,43.44,43.49,7446.0,41.0552,41.1119,41.0552,41.1025,7446.0
2021-07-20 15:35:00,43.48,43.5,43.41,43.41,3377.0,41.093,41.1119,41.0268,41.0268,3377.0
2021-07-20 15:40:00,43.4,43.48,43.4,43.45,3931.0,41.0174,41.093,41.0174,41.0647,3931.0
2021-07-20 15:45:00,43.46,43.48,43.45,43.47,2564.0,41.0741,41.093,41.0647,41.0836,2564.0
2021-07-20 15:50:00,43.47,43.5,43.44,43.5,10318.0,41.0836,41.1119,41.0552,41.1119,10318.0
2021-07-20 15:55:00,43.49,43.54,43.48,43.52,68945.0,41.1025,41.1497,41.093,41.1308,68945.0
2021-07-21 09:30:00,43.22,43.49,43.08,43.47,82883.0,40.8473,41.1025,40.715,41.0836,82883.0
2021-07-21 09:35:00,43.47,43.59,43.32,43.34,20424.0,41.0836,41.197,40.9418,40.9607,20424.0
2021-07-21 09:40:00,43.34,43.41,43.28,43.39,13037.0,40.9607,41.0268,40.904,41.0079,13037.0
2021-07-21 09:45:00,43.4,43.62,43.38,43.6,8287.0,41.0174,41.2253,40.9985,41.2064,8287.0
2021-07-21 09:50:00,43.62,43.82,43.62,43.82,16643.0,41.2253,41.4143,41.2253,41.4143,16643.0
2021-07-21 09:55:00,43.8,43.83,43.73,43.77,9157.0,41.3954,41.4238,41.3293,41.3671,9157.0
2021-07-21 10:00:00,43.78,43.78,43.64,43.66,12316.0,41.3765,41.3765,41.2442,41.2631,12316.0
2021-07-21 10:05:00,43.64,43.71,43.58,43.67,6015.0,41.2442,41.3104,41.1875,41.2726,6015.0
2021-07-21 10:10:00,43.7,43.79,43.63,43.73,6411.0,41.3009,41.386,41.2348,41.3293,6411.0
2021-07-21 10:15:00,43.71,43.8,43.71,43.72,13630.0,41.3104,41.3954,41.3104,41.3198,13630.0
2021-07-21 10:20:00,43.71,43.77,43.67,43.67,6697.0,41.3104,41.3671,41.2726,41.2726,6697.0
2021-07-21 10:25:00,43.68,43.81,43.64,43.69,5907.0,41.282,41.4049,41.2442,41.2915,5907.0
2021-07-21 10:30:00,43.68,43.72,43.59,43.61,2418.0,41.282,41.3198,41.197,41.2159,2418.0
2021-07-21 10:35:00,43.59,43.72,43.59,43.68,3400.0,41.197,41.3198,41.197,41.282,3400.0
2021-07-21 10:40:00,43.67,43.69,43.61,43.69,10669.0,41.2726,41.2915,41.2159,41.2915,10669.0
2021-07-21 10:45:00,43.7,43.74,43.69,43.69,5592.0,41.3009,41.3387,41.2915,41.2915,5592.0
2021-07-21 10:50:00,43.68,43.74,43.67,43.69,7118.0,41.282,41.3387,41.2726,41.2915,7118.0
2021-07-21 10:55:00,43.72,43.79,43.71,43.79,9904.0,41.3198,41.386,41.3104,41.386,9904.0
2021-07-21 11:00:00,43.77,43.89,43.77,43.84,6148.0,41.3671,41.4805,41.3671,41.4332,6148.0
2021-07-21 11:05:00,43.85,43.9,43.85,43.89,4774.0,41.4427,41.4899,41.4427,41.4805,4774.0
2021-07-21 11:10:00,43.88,43.9,43.86,43.87,7818.0,41.471,41.4899,41.4521,41.4616,7818.0
2021-07-21 11:15:00,43.89,43.97,43.87,43.97,4203.0,41.4805,41.5561,41.4616,41.5561,4203.0
2021-07-21 11:20:00,43.98,44.04,43.93,44.04,5220.0,41.5656,41.6223,41.5183,41.6223,5220.0
2021-07-21 11:25:00,44.04,44.08,44.04,44.08,2151.0,41.6223,41.6601,41.6223,41.6601,2151.0
2021-07-21 11:30:00,44.08,44.14,44.06,44.14,8259.0,41.6601,41.7168,41.6412,41.7168,8259.0
2021-07-21 11:35:00,44.11,44.11,44.07,44.09,12256.0,41.6884,41.6884,41.6506,41.6695,12256.0
2021-07-21 11:40:00,44.1,44.28,44.1,44.28,23257.0,41.679,41.8491,41.679,41.8491,23257.0
2021-07-21 11:45:00,44.26,44.45,44.26,44.41,63628.0,41.8302,42.0098,41.8302,41.9719,63628.0
2021-07-21 11:50:00,44.42,44.42,44.36,44.36,2400.0,41.9814,41.9814,41.9247,41.9247,2400.0
2021-07-21 11:55:00,44.36,44.4,44.31,44.35,3914.0,41.9247,41.9625,41.8774,41.9152,3914.0
2021-07-21 12:00:00,44.33,44.38,44.27,44.34,2843.0,41.8963,41.9436,41.8396,41.9058,2843.0
2021-07-21 12:05:00,44.35,44.42,44.35,44.41,2700.0,41.9152,41.9814,41.9152,41.9719,2700.0
2021-07-21 12:10:00,44.38,44.39,44.36,44.37,2592.0,41.9436,41.953,41.9247,41.9341,2592.0
2021-07-21 12:15:00,44.37,44.37,44.34,44.35,1948.0,41.9341,41.9341,41.9058,41.9152,1948.0
2021-07-21 12:20:00,44.35,44.4,44.35,44.39,1440.0,41.9152,41.9625,41.9152,41.953,1440.0
2021-07-21 12:25:00,44.39,44.39,44.3,44.3,6027.0,41.953,41.953,41.868,41.868,6027.0
2021-07-21 12:30:00,44.31,44.31,44.24,44.24,3596.0,41.8774,41.8774,41.8113,41.8113,3596.0
2021-07-21 12:35:00,44.25,44.31,44.25,44.27,2288.0,41.8207,41.8774,41.8207,41.8396,2288.0
2021-07-21 12:40:00,44.27,44.29,44.27,44.29,1000.0,41.8396,41.8585,41.8396,41.8585,1000.0
2021-07-21 12:45:00,44.33,44.39,44.33,44.39,14548.0,41.8963,41.953,41.8963,41.953,14548.0
2021-07-21 12:50:00,44.39,44.46,44.39,44.44,3639.0,41.953,42.0192,41.953,42.0003,3639.0
2021-07-21 12:55:00,44.43,44.44,44.38,44.38,1506.0,41.9909,42.0003,41.9436,41.9436,1506.0
2021-07-21 13:00:00,44.42,44.48,44.42,44.44,3920.0,41.9814,42.0381,41.9814,42.0003,3920.0
2021-07-21 13:05:00,44.44,44.49,44.44,44.45,2192.0,42.0003,42.0476,42.0003,42.0098,2192.0
2021-07-21 13:10:00,44.44,44.44,44.41,44.41,1500.0,42.0003,42.0003,41.9719,41.9719,1500.0
2021-07-21 13:15:00,44.45,44.47,44.44,44.47,1632.0,42.0098,42.0287,42.0003,42.0287,1632.0
2021-07-21 13:20:00,44.49,44.56,44.49,44.56,4292.0,42.0476,42.1137,42.0476,42.1137,4292.0
2021-07-21 13:25:00,44.56,44.58,44.5,44.5,11424.0,42.1137,42.1326,42.057,42.057,11424.0
2021-07-21 13:30:00,44.49,44.51,44.47,44.51,5356.0,42.0476,42.0665,42.0287,42.0665,5356.0
2021-07-21 13:35:00,44.51,44.54,44.49,44.49,1890.0,42.0665,42.0948,42.0476,42.0476,1890.0
2021-07-21 13:40:00,44.5,44.5,44.46,44.48,5300.0,42.057,42.057,42.0192,42.0381,5300.0
2021-07-21 13:45:00,44.48,44.51,44.45,44.51,3315.0,42.0381,42.0665,42.0098,42.0665,3315.0
2021-07-21 13:50:00,44.52,44.55,44.51,44.55,5521.0,42.0759,42.1043,42.0665,42.1043,5521.0
2021-07-21 13:55:00,44.55,44.58,44.46,44.46,12614.0,42.1043,42.1326,42.0192,42.0192,12614.0
2021-07-21 14:00:00,44.46,44.58,44.45,44.56,3744.0,42.0192,42.1326,42.0098,42.1137,3744.0
2021-07-21 14:05:00,44.59,44.59,44.53,44.53,5055.0,42.1421,42.1421,42.0854,42.0854,5055.0
2021-07-21 14:10:00,44.54,44.54,44.52,44.53,4055.0,42.0948,42.0948,42.0759,42.0854,4055.0
2021-07-21 14:15:00,44.52,44.53,44.46,44.47,8614.0,42.0759,42.0854,42.0192,42.0287,8614.0
2021-07-21 14:20:00,44.46,44.46,44.41,44.44,5380.0,42.0192,42.0192,41.9719,42.0003,5380.0
2021-07-21 14:25:00,44.44,44.45,44.44,44.45,3213.0,42.0003,42.0098,42.0003,42.0098,3213.0
2021-07-21 14:30:00,44.45,44.47,44.42,44.47,6004.0,42.0098,42.0287,41.9814,42.0287,6004.0
2021-07-21 14:35:00,44.48,44.52,44.48,44.52,3682.0,42.0381,42.0759,42.0381,42.0759,3682.0
2021-07-21 14:40:00,44.52,44.52,44.48,44.51,3155.0,42.0759,42.0759,42.0381,42.0665,3155.0
2021-07-21 14:45:00,44.5,44.56,44.5,44.56,2708.0,42.057,42.1137,42.057,42.1137,2708.0
2021-07-21 14:50:00,44.57,44.6,44.56,44.6,8123.0,42.1232,42.1515,42.1137,42.1515,8123.0
2021-07-21 14:55:00,44.6,44.6,44.55,44.59,3816.0,42.1515,42.1515,42.1043,42.1421,3816.0
2021-07-21 15:00:00,44.59,44.64,44.59,44.63,5609.0,42.1421,42.1893,42.1421,42.1799,5609.0
2021-07-21 15:05:00,44.65,44.68,44.65,44.68,4468.0,42.1988,42.2271,42.1988,42.2271,4468.0
2021-07-21 15:10:00,44.68,44.7,44.67,44.67,7097.0,42.2271,42.246,42.2177,42.2177,7097.0
2021-07-21 15:15:00,44.64,44.7,44.64,44.66,3763.0,42.1893,42.246,42.1893,42.2082,3763.0
2021-07-21 15:20:00,44.67,44.69,44.65,44.66,4519.0,42.2177,42.2366,42.1988,42.2082,4519.0
2021-07-21 15:25:00,44.64,44.66,44.59,44.61,8779.0,42.1893,42.2082,42.1421,42.161,8779.0
2021-07-21 15:30:00,44.63,44.64,44.61,44.63,3294.0,42.1799,42.1893,42.161,42.1799,3294.0
2021-07-21 15:35:00,44.64,44.64,44.57,44.62,9599.0,42.1893,42.1893,42.1232,42.1704,9599.0
2021-07-21 15:40:00,44.63,44.65,44.58,44.58,10031.0,42.1799,42.1988,42.1326,42.1326,10031.0
2021-07-21 15:45:00,44.59,44.61,44.54,44.54,16388.0,42.1421,42.161,42.0948,42.0948,16388.0
2021-07-21 15:50:00,44.52,44.56,44.51,44.51,12486.0,42.0759,42.1137,42.0665,42.0665,12486.0
2021-07-21 15:55:00,44.52,44.55,44.47,44.52,69213.0,42.0759,42.1043,42.0287,42.0759,69213.0
2021-07-22 09:30:00,44.45,44.48,44.03,44.05,40135.0,42.0098,42.0381,41.6128,41.6317,40135.0
2021-07-22 09:35:00,44.04,44.04,43.69,43.74,19013.0,41.6223,41.6223,41.2915,41.3387,19013.0
2021-07-22 09:40:00,43.69,43.91,43.59,43.88,39946.0,41.2915,41.4994,41.197,41.471,39946.0
2021-07-22 09:45:00,43.88,43.88,43.65,43.67,17889.0,41.471,41.471,41.2537,41.2726,17889.0
2021-07-22 09:50:00,43.65,43.72,43.56,43.71,21368.0,41.2537,41.3198,41.1686,41.3104,21368.0
2021-07-22 09:55:00,43.71,43.71,43.61,43.66,11407.0,41.3104,41.3104,41.2159,41.2631,11407.0
2021-07-22 10:00:00,43.67,43.77,43.65,43.77,18639.0,41.2726,41.3671,41.2537,41.3671,18639.0
2021-07-22 10:05:00,43.79,43.79,43.72,43.74,5345.0,41.386,41.386,41.3198,41.3387,5345.0
2021-07-22 10:10:00,43.77,43.93,43.77,43.91,4102.0,41.3671,41.5183,41.3671,41.4994,4102.0
2021-07-22 10:15:00,43.9,44.03,43.9,44.03,2200.0,41.4899,41.6128,41.4899,41.6128,2200.0
2021-07-22 10:20:00,44.02,44.06,44.0,44.01,11207.0,41.6034,41.6412,41.5845,41.5939,11207.0
2021-07-22 10:25:00,44.03,44.06,43.96,44.02,9523.0,41.6128,41.6412,41.5467,41.6034,9523.0
2021-07-22 10:30:00,43.99,44.03,43.9,44.03,3595.0,41.575,41.6128,41.4899,41.6128,3595.0
2021-07-22 10:35:00,44.05,44.05,44.0,44.03,2910.0,41.6317,41.6317,41.5845,41.6128,2910.0
2021-07-22 10:40:00,44.01,44.01,43.91,43.98,8322.0,41.5939,41.5939,41.4994,41.5656,8322.0
2021-07-22 10:45:00,43.97,44.09,43.96,44.07,9607.0,41.5561,41.6695,41.5467,41.6506,9607.0
2021-07-22 10:50:00,44.03,44.04,43.94,43.96,6210.0,41.6128,41.6223,41.5278,41.5467,6210.0
2021-07-22 10:55:00,43.94,43.94,43.85,43.87,9847.0,41.5278,41.5278,41.4427,41.4616,9847.0
2021-07-22 11:00:00,43.9,43.9,43.86,43.9,6536.0,41.4899,41.4899,41.4521,41.4899,6536.0
2021-07-22 11:05:00,43.89,43.89,43.8,43.82,3854.0,41.4805,41.4805,41.3954,41.4143,3854.0
2021-07-22 11:10:00,43.84,43.94,43.83,43.94,3233.0,41.4332,41.5278,41.4238,41.5278,3233.0
2021-07-22 11:15:00,43.95,44.02,43.93,44.02,3904.0,41.5372,41.6034,41.5183,41.6034,3904.0
2021-07-22 11:20:00,44.03,44.04,44.0,44.02,2318.0,41.6128,41.6223,41.5845,41.6034,2318.0
2021-07-22 11:25:00,43.99,44.09,43.98,44.09,2016.0,41.575,41.6695,41.5656,41.6695,2016.0
2021-07-22 11:30:00,44.09,44.23,44.08,44.23,10615.0,41.6695,41.8018,41.6601,41.8018,10615.0
2021-07-22 11:35:00,44.23,44.23,44.12,44.13,4739.0,41.8018,41.8018,41.6979,41.7073,4739.0
2021-07-22 11:40:00,44.15,44.16,44.06,44.07,2300.0,41.7262,41.7357,41.6412,41.6506,2300.0
2021-07-22 11:45:00,44.1,44.28,44.09,44.28,4121.0,41.679,41.8491,41.6695,41.8491,4121.0
2021-07-22 11:50:00,44.28,44.35,44.27,44.34,6548.0,41.8491,41.9152,41.8396,41.9058,6548.0
2021-07-22 11:55:00,44.33,44.34,44.24,44.26,7849.0,41.8963,41.9058,41.8113,41.8302,7849.0
2021-07-22 12:00:00,44.27,44.36,44.27,44.35,2242.0,41.8396,41.9247,41.8396,41.9152,2242.0
2021-07-22 12:05:00,44.34,44.38,44.3,44.38,2565.0,41.9058,41.9436,41.868,41.9436,2565.0
2021-07-22 12:10:00,44.38,44.38,44.33,44.33,3700.0,41.9436,41.9436,41.8963,41.8963,3700.0
2021-07-22 12:15:00,44.33,44.4,44.33,44.35,4032.0,41.8963,41.9625,41.8963,41.9152,4032.0
2021-07-22 12:20:00,44.35,44.35,44.26,44.28,8371.0,41.9152,41.9152,41.8302,41.8491,8371.0
2021-07-22 12:25:00,44.29,44.35,44.29,44.35,5250.0,41.8585,41.9152,41.8585,41.9152,5250.0
2021-07-22 12:30:00,44.35,44.35,44.31,44.33,2931.0,41.9152,41.9152,41.8774,41.8963,2931.0
2021-07-22 12:35:00,44.35,44.38,44.31,44.35,12810.0,41.9152,41.9436,41.8774,41.9152,12810.0
2021-07-22 12:40:00,44.34,44.42,44.34,44.38,3461.0,41.9058,41.9814,41.9058,41.9436,3461.0
2021-07-22 12:45:00,44.37,44.41,44.32,44.32,7388.0,41.9341,41.9719,41.8869,41.8869,7388.0
2021-07-22 12:50:00,44.34,44.39,44.34,44.38,3083.0,41.9058,41.953,41.9058,41.9436,3083.0
2021-07-22 12:55:00,44.37,44.37,44.34,44.36,3773.0,41.9341,41.9341,41.9058,41.9247,3773.0
2021-07-22 13:00:00,44.36,44.42,44.36,44.38,3323.0,41.9247,41.9814,41.9247,41.9436,3323.0
2021-07-22 13:05:00,44.37,44.39,44.37,44.37,1226.0,41.9341,41.953,41.9341,41.9341,1226.0
2021-07-22 13:10:00,44.36,44.41,44.36,44.4,3889.0,41.9247,41.9719,41.9247,41.9625,3889.0
2021-07-22 13:15:00,44.37,44.37,44.29,44.29,6577.0,41.9341,41.9341,41.8585,41.8585,6577.0
2021-07-22 13:20:00,44.28,44.32,44.28,44.32,5827.0,41.8491,41.8869,41.8491,41.8869,5827.0
2021-07-22 13:25:00,44.31,44.31,44.21,44.21,6029.0,41.8774,41.8774,41.7829,41.7829,6029.0
2021-07-22 13:30:00,44.21,44.21,44.11,44.12,12967.0,41.7829,41.7829,41.6884,41.6979,12967.0
2021-07-22 13:35:00,44.13,44.14,44.12,44.14,3050.0,41.7073,41.7168,41.6979,41.7168,3050.0
2021-07-22 13:40:00,44.13,44.17,44.13,44.15,1900.0,41.7073,41.7451,41.7073,41.7262,1900.0
2021-07-22 13:45:00,44.14,44.21,44.13,44.21,1900.0,41.7168,41.7829,41.7073,41.7829,1900.0
2021-07-22 13:50:00,44.22,44.26,44.22,44.24,1215.0,41.7924,41.8302,41.7924,41.8113,1215.0
2021-07-22 13:55:00,44.28,44.28,44.23,44.23,4867.0,41.8491,41.8491,41.8018,41.8018,4867.0
2021-07-22 14:00:00,44.29,44.29,44.26,44.26,2342.0,41.8585,41.8585,41.8302,41.8302,2342.0
2021-07-22 14:05:00,44.27,44.32,44.25,44.25,3570.0,41.8396,41.8869,41.8207,41.8207,3570.0
2021-07-22 14:10:00,44.24,44.27,44.22,44.27,2609.0,41.8113,41.8396,41.7924,41.8396,2609.0
2021-07-22 14:15:00,44.3,44.32,44.24,44.27,5691.0,41.868,41.8869,41.8113,41.8396,5691.0
2021-07-22 14:20:00,44.27,44.27,44.24,44.24,844.0,41.8396,41.8396,41.8113,41.8113,844.0
2021-07-22 14:25:00,44.23,44.23,44.19,44.19,1107.0,41.8018,41.8018,41.764,41.764,1107.0
2021-07-22 14:30:00,44.2,44.21,44.2,44.2,13018.0,41.7735,41.7829,41.7735,41.7735,13018.0
2021-07-22 14:35:00,44.18,44.18,44.12,44.12,2729.0,41.7546,41.7546,41.6979,41.6979,2729.0
2021-07-22 14:40:00,44.15,44.19,44.15,44.18,2468.0,41.7262,41.764,41.7262,41.7546,2468.0
2021-07-22 14:45:00,44.17,44.23,44.17,44.22,2310.0,41.7451,41.8018,41.7451,41.7924,2310.0
2021-07-22 14:50:00,44.22,44.22,44.19,44.2,2772.0,41.7924,41.7924,41.764,41.7735,2772.0
2021-07-22 14:55:00,44.19,44.23,44.19,44.2,5273.0,41.764,41.8018,41.764,41.7735,5273.0
2021-07-22 15:00:00,44.2,44.23,44.2,44.22,3484.0,41.7735,41.8018,41.7735,41.7924,3484.0
2021-07-22 15:05:00,44.21,44.22,44.16,44.19,4961.0,41.7829,41.7924,41.7357,41.764,4961.0
2021-07-22 15:10:00,44.18,44.21,44.18,44.21,4306.0,41.7546,41.7829,41.7546,41.7829,4306.0
2021-07-22 15:15:00,44.19,44.2,44.15,44.17,2539.0,41.764,41.7735,41.7262,41.7451,2539.0
2021-07-22 15:20:00,44.17,44.17,44.12,44.12,4147.0,41.7451,41.7451,41.6979,41.6979,4147.0
2021-07-22 15:25:00,44.11,44.18,44.11,44.16,4281.0,41.6884,41.7546,41.6884,41.7357,4281.0
2021-07-22 15:30:00,44.16,44.19,44.12,44.15,9975.0,41.7357,41.764,41.6979,41.7262,9975.0
2021-07-22 15:35:00,44.15,44.17,44.15,44.16,4802.0,41.7262,41.7451,41.7262,41.7357,4802.0
2021-07-22 15:40:00,44.16,44.16,44.11,44.13,5445.0,41.7357,41.7357,41.6884,41.7073,5445.0
2021-07-22 15:45:00,44.12,44.14,44.12,44.14,5754.0,41.6979,41.7168,41.6979,41.7168,5754.0
2021-07-22 15:50:00,44.13,44.13,44.1,44.1,7608.0,41.7073,41.7073,41.679,41.679,7608.0
2021-07-22 15:55:00,44.1,44.13,44.04,44.06,49518.0,41.679,41.7073,41.6223,41.6412,49518.0
2021-07-23 09:30:00,43.95,44.09,43.84,43.98,33690.0,41.5372,41.6695,41.4332,41.5656,33690.0
2021-07-23 09:35:00,43.93,43.93,43.7,43.72,15567.0,41.5183,41.5183,41.3009,41.3198,15567.0
2021-07-23 09:40:00,43.71,43.75,43.66,43.73,7448.0,41.3104,41.3482,41.2631,41.3293,7448.0
2021-07-23 09:45:00,43.71,43.87,43.71,43.77,4798.0,41.3104,41.4616,41.3104,41.3671,4798.0
2021-07-23 09:50:00,43.79,43.8,43.71,43.71,5402.0,41.386,41.3954,41.3104,41.3104,5402.0
2021-07-23 09:55:00,43.71,43.8,43.71,43.77,3969.0,41.3104,41.3954,41.3104,41.3671,3969.0
2021-07-23 10:00:00,43.75,43.75,43.65,43.67,4151.0,41.3482,41.3482,41.2537,41.2726,4151.0
2021-07-23 10:05:00,43.67,43.69,43.58,43.6,3914.0,41.2726,41.2915,41.1875,41.2064,3914.0
2021-07-23 10:10:00,43.62,43.62,43.5,43.54,4063.0,41.2253,41.2253,41.1119,41.1497,4063.0
2021-07-23 10:15:00,43.53,43.63,43.51,43.53,1100.0,41.1403,41.2348,41.1214,41.1403,1100.0
2021-07-23 10:20:00,43.52,43.58,43.5,43.54,18123.0,41.1308,41.1875,41.1119,41.1497,18123.0
2021-07-23 10:25:00,43.53,43.6,43.4,43.6,18572.0,41.1403,41.2064,41.0174,41.2064,18572.0
2021-07-23 10:30:00,43.59,43.63,43.54,43.58,4539.0,41.197,41.2348,41.1497,41.1875,4539.0
2021-07-23 10:35:00,43.53,43.56,43.49,43.49,1900.0,41.1403,41.1686,41.1025,41.1025,1900.0
2021-07-23 10:40:00,43.48,43.48,43.44,43.45,10608.0,41.093,41.093,41.0552,41.0647,10608.0
2021-07-23 10:45:00,43.44,43.54,43.43,43.52,3344.0,41.0552,41.1497,41.0458,41.1308,3344.0
2021-07-23 10:50:00,43.53,43.57,43.52,43.52,450.0,41.1403,41.1781,41.1308,41.1308,450.0
2021-07-23 10:55:00,43.51,43.6,43.51,43.6,1500.0,41.1214,41.2064,41.1214,41.2064,1500.0
2021-07-23 11:00:00,43.62,43.62,43.6,43.62,2999.0,41.2253,41.2253,41.2064,41.2253,2999.0
2021-07-23 11:05:00,43.64,43.66,43.63,43.64,6761.0,41.2442,41.2631,41.2348,41.2442,6761.0
2021-07-23 11:10:00,43.64,43.66,43.62,43.64,6401.0,41.2442,41.2631,41.2253,41.2442,6401.0
2021-07-23 11:15:00,43.65,43.75,43.65,43.75,1886.0,41.2537,41.3482,41.2537,41.3482,1886.0
2021-07-23 11:20:00,43.79,43.82,43.78,43.78,2843.0,41.386,41.4143,41.3765,41.3765,2843.0
2021-07-23 11:25:00,43.79,43.81,43.74,43.78,5177.0,41.386,41.4049,41.3387,41.3765,5177.0
2021-07-23 11:30:00,43.8,43.85,43.8,43.82,1534.0,41.3954,41.4427,41.3954,41.4143,1534.0
2021-07-23 11:35:00,43.81,43.9,43.81,43.9,2111.0,41.4049,41.4899,41.4049,41.4899,2111.0
2021-07-23 11:40:00,43.92,43.95,43.88,43.89,2800.0,41.5089,41.5372,41.471,41.4805,2800.0
2021-07-23 11:45:00,43.93,43.95,43.91,43.91,2158.0,41.5183,41.5372,41.4994,41.4994,2158.0
2021-07-23 11:50:00,43.89,43.89,43.83,43.85,5798.0,41.4805,41.4805,41.4238,41.4427,5798.0
2021-07-23 11:55:00,43.84,43.91,43.83,43.9,2339.0,41.4332,41.4994,41.4238,41.4899,2339.0
2021-07-23 12:00:00,43.92,43.92,43.81,43.82,22861.0,41.5089,41.5089,41.4049,41.4143,22861.0
2021-07-23 12:05:00,43.82,43.88,43.81,43.87,13139.0,41.4143,41.471,41.4049,41.4616,13139.0
2021-07-23 12:10:00,43.88,43.91,43.85,43.91,4200.0,41.471,41.4994,41.4427,41.4994,4200.0
2021-07-23 12:15:00,43.88,43.88,43.82,43.82,1511.0,41.471,41.471,41.4143,41.4143,1511.0
2021-07-23 12:20:00,43.83,43.88,43.83,43.86,1700.0,41.4238,41.471,41.4238,41.4521,1700.0
2021-07-23 12:25:00,43.88,43.88,43.82,43.83,2359.0,41.471,41.471,41.4143,41.4238,2359.0
2021-07-23 12:30:00,43.84,43.84,43.82,43.83,3842.0,41.4332,41.4332,41.4143,41.4238,3842.0
2021-07-23 12:35:00,43.84,43.84,43.74,43.77,3113.0,41.4332,41.4332,41.3387,41.3671,3113.0
2021-07-23 12:40:00,43.77,43.8,43.77,43.79,4922.0,41.3671,41.3954,41.3671,41.386,4922.0
2021-07-23 12:45:00,43.78,43.78,43.75,43.76,2127.0,41.3765,41.3765,41.3482,41.3576,2127.0
2021-07-23 12:50:00,43.8,43.8,43.76,43.76,4177.0,41.3954,41.3954,41.3576,41.3576,4177.0
2021-07-23 12:55:00,43.78,43.79,43.74,43.74,1697.0,41.3765,41.386,41.3387,41.3387,1697.0
2021-07-23 13:00:00,43.76,43.81,43.76,43.8,5667.0,41.3576,41.4049,41.3576,41.3954,5667.0
2021-07-23 13:05:00,43.82,43.82,43.75,43.75,3921.0,41.4143,41.4143,41.3482,41.3482,3921.0
2021-07-23 13:10:00,43.76,43.76,43.74,43.74,4151.0,41.3576,41.3576,41.3387,41.3387,4151.0
2021-07-23 13:15:00,43.74,43.74,43.68,43.7,1500.0,41.3387,41.3387,41.282,41.3009,1500.0
2021-07-23 13:20:00,43.71,43.71,43.68,43.69,2552.0,41.3104,41.3104,41.282,41.2915,2552.0
2021-07-23 13:25:00,43.7,43.72,43.68,43.72,1752.0,41.3009,41.3198,41.282,41.3198,1752.0
2021-07-23 13:30:00,43.73,43.77,43.69,43.77,4200.0,41.3293,41.3671,41.2915,41.3671,4200.0
2021-07-23 13:35:00,43.76,43.76,43.74,43.74,1102.0,41.3576,41.3576,41.3387,41.3387,1102.0
2021-07-23 13:40:00,43.74,43.76,43.73,43.73,1525.0,41.3387,41.3576,41.3293,41.3293,1525.0
2021-07-23 13:45:00,43.74,43.81,43.74,43.81,1958.0,41.3387,41.4049,41.3387,41.4049,1958.0
2021-07-23 13:50:00,43.8,43.82,43.79,43.81,2600.0,41.3954,41.4143,41.386,41.4049,2600.0
2021-07-23 13:55:00,43.8,43.81,43.75,43.77,4054.0,41.3954,41.4049,41.3482,41.3671,4054.0
2021-07-23 14:00:00,43.77,43.79,43.76,43.78,1120.0,41.3671,41.386,41.3576,41.3765,1120.0
2021-07-23 14:05:00,43.77,43.79,43.77,43.78,1200.0,41.3671,41.386,41.3671,41.3765,1200.0
2021-07-23 14:10:00,43.79,43.82,43.78,43.78,2369.0,41.386,41.4143,41.3765,41.3765,2369.0
2021-07-23 14:15:00,43.77,43.77,43.75,43.76,2431.0,41.3671,41.3671,41.3482,41.3576,2431.0
2021-07-23 14:20:00,43.77,43.78,43.72,43.72,1773.0,41.3671,41.3765,41.3198,41.3198,1773.0
2021-07-23 14:25:00,43.71,43.71,43.64,43.68,5357.0,41.3104,41.3104,41.2442,41.282,5357.0
2021-07-23 14:30:00,43.67,43.7,43.67,43.67,1659.0,41.2726,41.3009,41.2726,41.2726,1659.0
2021-07-23 14:35:00,43.67,43.67,43.62,43.62,2374.0,41.2726,41.2726,41.2253,41.2253,2374.0
2021-07-23 14:40:00,43.62,43.64,43.61,43.64,1962.0,41.2253,41.2442,41.2159,41.2442,1962.0
2021-07-23 14:45:00,43.64,43.64,43.6,43.6,1500.0,41.2442,41.2442,41.2064,41.2064,1500.0
2021-07-23 14:50:00,43.61,43.61,43.58,43.61,1724.0,41.2159,41.2159,41.1875,41.2159,1724.0
2021-07-23 14:55:00,43.62,43.63,43.61,43.62,3685.0,41.2253,41.2348,41.2159,41.2253,3685.0
2021-07-23 15:00:00,43.63,43.63,43.58,43.59,3247.0,41.2348,41.2348,41.1875,41.197,3247.0
2021-07-23 15:05:00,43.58,43.59,43.56,43.56,4718.0,41.1875,41.197,41.1686,41.1686,4718.0
2021-07-23 15:10:00,43.56,43.57,43.55,43.57,2427.0,41.1686,41.1781,41.1592,41.1781,2427.0
2021-07-23 15:15:00,43.57,43.59,43.56,43.59,3941.0,41.1781,41.197,41.1686,41.197,3941.0
2021-07-23 15:20:00,43.6,43.61,43.57,43.6,5954.0,41.2064,41.2159,41.1781,41.2064,5954.0
2021-07-23 15:25:00,43.59,43.59,43.55,43.59,9109.0,41.197,41.197,41.1592,41.197,9109.0
2021-07-23 15:30:00,43.59,43.61,43.58,43.61,5101.0,41.197,41.2159,41.1875,41.2159,5101.0
2021-07-23 15:35:00,43.62,43.64,43.61,43.64,5470.0,41.2253,41.2442,41.2159,41.2442,5470.0
2021-07-23 15:40:00,43.65,43.71,43.65,43.69,10812.0,41.2537,41.3104,41.2537,41.2915,10812.0
2021-07-23 15:45:00,43.69,43.69,43.66,43.68,7599.0,41.2915,41.2915,41.2631,41.282,7599.0
2021-07-23 15:50:00,43.68,43.7,43.66,43.66,5275.0,41.282,41.3009,41.2631,41.2631,5275.0
2021-07-23 15:55:00,43.66,43.69,43.62,43.62,24443.0,41.2631,41.2915,41.2253,41.2253,24443.0
2021-07-26 09:30:00,43.59,43.84,43.47,43.81,57652.0,41.197,41.4332,41.0836,41.4049,57652.0
2021-07-26 09:35:00,43.83,44.06,43.8,44.03,19971.0,41.4238,41.6412,41.3954,41.6128,19971.0
2021-07-26 09:40:00,44.0,44.22,44.0,44.21,14594.0,41.5845,41.7924,41.5845,41.7829,14594.0
2021-07-26 09:45:00,44.19,44.41,44.19,44.33,22537.0,41.764,41.9719,41.764,41.8963,22537.0
2021-07-26 09:50:00,44.38,44.56,44.38,44.48,14869.0,41.9436,42.1137,41.9436,42.0381,14869.0
2021-07-26 09:55:00,44.48,44.55,44.44,44.46,5980.0,42.0381,42.1043,42.0003,42.0192,5980.0
2021-07-26 10:00:00,44.45,44.49,44.27,44.32,25397.0,42.0098,42.0476,41.8396,41.8869,25397.0
2021-07-26 10:05:00,44.31,44.42,44.22,44.4,14420.0,41.8774,41.9814,41.7924,41.9625,14420.0
2021-07-26 10:10:00,44.45,44.45,44.3,44.35,10414.0,42.0098,42.0098,41.868,41.9152,10414.0
2021-07-26 10:15:00,44.34,44.44,44.33,44.41,2600.0,41.9058,42.0003,41.8963,41.9719,2600.0
2021-07-26 10:20:00,44.39,44.41,44.25,44.31,9136.0,41.953,41.9719,41.8207,41.8774,9136.0
2021-07-26 10:25:00,44.3,44.42,44.3,44.4,2321.0,41.868,41.9814,41.868,41.9625,2321.0
2021-07-26 10:30:00,44.42,44.46,44.33,44.34,3981.0,41.9814,42.0192,41.8963,41.9058,3981.0
2021-07-26 10:35:00,44.34,44.35,44.22,44.29,5133.0,41.9058,41.9152,41.7924,41.8585,5133.0
2021-07-26 10:40:00,44.3,44.33,44.25,44.33,4593.0,41.868,41.8963,41.8207,41.8963,4593.0
2021-07-26 10:45:00,44.32,44.51,44.32,44.51,2759.0,41.8869,42.0665,41.8869,42.0665,2759.0
2021-07-26 10:50:00,44.56,44.61,44.55,44.57,3448.0,42.1137,42.161,42.1043,42.1232,3448.0
2021-07-26 10:55:00,44.57,44.58,44.53,44.56,3288.0,42.1232,42.1326,42.0854,42.1137,3288.0
2021-07-26 11:00:00,44.57,44.58,44.4,44.41,1500.0,42.1232,42.1326,41.9625,41.9719,1500.0
2021-07-26 11:05:00,44.42,44.42,44.27,44.28,6105.0,41.9814,41.9814,41.8396,41.8491,6105.0
2021-07-26 11:10:00,44.28,44.28,44.19,44.23,5449.0,41.8491,41.8491,41.764,41.8018,5449.0
2021-07-26 11:15:00,44.21,44.26,44.18,44.2,6799.0,41.7829,41.8302,41.7546,41.7735,6799.0
2021-07-26 11:20:00,44.21,44.21,44.08,44.12,5650.0,41.7829,41.7829,41.6601,41.6979,5650.0
2021-07-26 11:25:00,44.1,44.16,44.09,44.16,2820.0,41.679,41.7357,41.6695,41.7357,2820.0
2021-07-26 11:30:00,44.19,44.3,44.19,44.3,6783.0,41.764,41.868,41.764,41.868,6783.0
2021-07-26 11:35:00,44.33,44.38,44.32,44.36,2300.0,41.8963,41.9436,41.8869,41.9247,2300.0
2021-07-26 11:40:00,44.36,44.38,44.32,44.32,3516.0,41.9247,41.9436,41.8869,41.8869,3516.0
2021-07-26 11:45:00,44.32,44.45,44.32,44.45,2665.0,41.8869,42.0098,41.8869,42.0098,2665.0
2021-07-26 11:50:00,44.45,44.45,44.4,44.4,1900.0,42.0098,42.0098,41.9625,41.9625,1900.0
2021-07-26 11:55:00,44.4,44.4,44.33,44.37,3836.0,41.9625,41.9625,41.8963,41.9341,3836.0
2021-07-26 12:00:00,44.37,44.37,44.3,44.34,3192.0,41.9341,41.9341,41.868,41.9058,3192.0
2021-07-26 12:05:00,44.36,44.36,44.32,44.33,2231.0,41.9247,41.9247,41.8869,41.8963,2231.0
2021-07-26 12:10:00,44.29,44.38,44.29,44.37,1960.0,41.8585,41.9436,41.8585,41.9341,1960.0
2021-07-26 12:15:00,44.34,44.35,44.27,44.27,2929.0,41.9058,41.9152,41.8396,41.8396,2929.0
2021-07-26 12:20:00,44.3,44.33,44.27,44.33,1511.0,41.868,41.8963,41.8396,41.8963,1511.0
2021-07-26 12:25:00,44.34,44.34,44.29,44.29,2254.0,41.9058,41.9058,41.8585,41.8585,2254.0
2021-07-26 12:30:00,44.28,44.34,44.28,44.33,1519.0,41.8491,41.9058,41.8491,41.8963,1519.0
2021-07-26 12:35:00,44.34,44.39,44.34,44.38,3932.0,41.9058,41.953,41.9058,41.9436,3932.0
2021-07-26 12:40:00,44.37,44.38,44.35,44.38,1510.0,41.9341,41.9436,41.9152,41.9436,1510.0
2021-07-26 12:45:00,44.37,44.41,44.35,44.38,1400.0,41.9341,41.9719,41.9152,41.9436,1400.0
2021-07-26 12:50:00,44.39,44.42,44.36,44.36,1007.0,41.953,41.9814,41.9247,41.9247,1007.0
2021-07-26 12:55:00,44.35,44.37,44.35,44.36,1313.0,41.9152,41.9341,41.9152,41.9247,1313.0
2021-07-26 13:00:00,44.37,44.37,44.28,44.28,1742.0,41.9341,41.9341,41.8491,41.8491,1742.0
2021-07-26 13:05:00,44.29,44.29,44.25,44.25,3606.0,41.8585,41.8585,41.8207,41.8207,3606.0
2021-07-26 13:10:00,44.26,44.27,44.24,44.27,807.0,41.8302,41.8396,41.8113,41.8396,807.0
2021-07-26 13:15:00,44.27,44.27,44.24,44.25,600.0,41.8396,41.8396,41.8113,41.8207,600.0
2021-07-26 13:20:00,44.26,44.36,44.26,44.34,3021.0,41.8302,41.9247,41.8302,41.9058,3021.0
2021-07-26 13:25:00,44.35,44.35,44.31,44.34,2378.0,41.9152,41.9152,41.8774,41.9058,2378.0
2021-07-26 13:30:00,44.33,44.33,44.27,44.3,3066.0,41.8963,41.8963,41.8396,41.868,3066.0
2021-07-26 13:35:00,44.28,44.29,44.27,44.29,2943.0,41.8491,41.8585,41.8396,41.8585,2943.0
2021-07-26 13:40:00,44.3,44.32,44.27,44.31,2832.0,41.868,41.8869,41.8396,41.8774,2832.0
2021-07-26 13:45:00,44.32,44.32,44.28,44.31,3236.0,41.8869,41.8869,41.8491,41.8774,3236.0
2021-07-26 13:50:00,44.31,44.36,44.31,44.31,1811.0,41.8774,41.9247,41.8774,41.8774,1811.0
2021-07-26 13:55:00,44.3,44.31,44.29,44.3,518.0,41.868,41.8774,41.8585,41.868,518.0
2021-07-26 14:00:00,44.3,44.3,44.21,44.24,4171.0,41.868,41.868,41.7829,41.8113,4171.0
2021-07-26 14:05:00,44.21,44.26,44.21,44.26,1100.0,41.7829,41.8302,41.7829,41.8302,1100.0
2021-07-26 14:10:00,44.25,44.3,44.25,44.25,7058.0,41.8207,41.868,41.8207,41.8207,7058.0
2021-07-26 14:15:00,44.24,44.25,44.22,44.25,5263.0,41.8113,41.8207,41.7924,41.8207,5263.0
2021-07-26 14:20:00,44.24,44.24,44.2,44.24,4467.0,41.8113,41.8113,41.7735,41.8113,4467.0
2021-07-26 14:25:00,44.24,44.3,44.24,44.3,1900.0,41.8113,41.868,41.8113,41.868,1900.0
2021-07-26 14:30:00,44.29,44.33,44.29,44.33,5436.0,41.8585,41.8963,41.8585,41.8963,5436.0
2021-07-26 14:35:00,44.33,44.35,44.31,44.35,6890.0,41.8963,41.9152,41.8774,41.9152,6890.0
2021-07-26 14:40:00,44.35,44.35,44.29,44.29,5663.0,41.9152,41.9152,41.8585,41.8585,5663.0
2021-07-26 14:45:00,44.29,44.34,44.29,44.33,6750.0,41.8585,41.9058,41.8585,41.8963,6750.0
2021-07-26 14:50:00,44.33,44.35,44.33,44.35,2385.0,41.8963,41.9152,41.8963,41.9152,2385.0
2021-07-26 14:55:00,44.36,44.36,44.35,44.35,4885.0,41.9247,41.9247,41.9152,41.9152,4885.0
2021-07-26 15:00:00,44.34,44.35,44.3,44.35,4916.0,41.9058,41.9152,41.868,41.9152,4916.0
2021-07-26 15:05:00,44.35,44.42,44.35,44.41,8909.0,41.9152,41.9814,41.9152,41.9719,8909.0
2021-07-26 15:10:00,44.4,44.4,44.39,44.4,7289.0,41.9625,41.9625,41.953,41.9625,7289.0
2021-07-26 15:15:00,44.42,44.42,44.35,44.35,7433.0,41.9814,41.9814,41.9152,41.9152,7433.0
2021-07-26 15:20:00,44.36,44.36,44.29,44.3,7027.0,41.9247,41.9247,41.8585,41.868,7027.0
2021-07-26 15:25:00,44.3,44.33,44.3,44.31,7550.0,41.868,41.8963,41.868,41.8774,7550.0
2021-07-26 15:30:00,44.31,44.32,44.29,44.31,8467.0,41.8774,41.8869,41.8585,41.8774,8467.0
2021-07-26 15:35:00,44.3,44.32,44.26,44.3,7248.0,41.868,41.8869,41.8302,41.868,7248.0
2021-07-26 15:40:00,44.3,44.37,44.3,44.35,15010.0,41.868,41.9341,41.868,41.9152,15010.0
2021-07-26 15:45:00,44.35,44.37,44.3,44.32,16853.0,41.9152,41.9341,41.868,41.8869,16853.0
2021-07-26 15:50:00,44.34,44.35,44.28,44.34,18493.0,41.9058,41.9152,41.8491,41.9058,18493.0
2021-07-26 15:55:00,44.34,44.38,44.28,44.34,65150.0,41.9058,41.9436,41.8491,41.9058,65150.0
2021-07-27 09:30:00,44.18,44.3,43.89,43.91,40074.0,41.7546,41.868,41.4805,41.4994,40074.0
2021-07-27 09:35:00,43.91,44.06,43.85,43.91,17568.0,41.4994,41.6412,41.4427,41.4994,17568.0
2021-07-27 09:40:00,43.88,43.89,43.73,43.78,18403.0,41.471,41.4805,41.3293,41.3765,18403.0
2021-07-27 09:45:00,43.78,43.96,43.76,43.81,6456.0,41.3765,41.5467,41.3576,41.4049,6456.0
2021-07-27 09:50:00,43.82,43.89,43.76,43.86,5310.0,41.4143,41.4805,41.3576,41.4521,5310.0
2021-07-27 09:55:00,43.86,43.89,43.75,43.75,4531.0,41.4521,41.4805,41.3482,41.3482,4531.0
2021-07-27 10:00:00,43.75,43.89,43.74,43.83,7248.0,41.3482,41.4805,41.3387,41.4238,7248.0
2021-07-27 10:05:00,43.83,43.85,43.77,43.82,5602.0,41.4238,41.4427,41.3671,41.4143,5602.0
2021-07-27 10:10:00,43.83,43.83,43.72,43.76,2820.0,41.4238,41.4238,41.3198,41.3576,2820.0
2021-07-27 10:15:00,43.79,43.92,43.78,43.91,3044.0,41.386,41.5089,41.3765,41.4994,3044.0
2021-07-27 10:20:00,43.81,43.9,43.7,43.7,4666.0,41.4049,41.4899,41.3009,41.3009,4666.0
2021-07-27 10:25:00,43.69,43.7,43.62,43.62,3305.0,41.2915,41.3009,41.2253,41.2253,3305.0
2021-07-27 10:30:00,43.6,43.71,43.57,43.62,9274.0,41.2064,41.3104,41.1781,41.2253,9274.0
2021-07-27 10:35:00,43.59,43.62,43.54,43.62,7693.0,41.197,41.2253,41.1497,41.2253,7693.0
2021-07-27 10:40:00,43.61,43.66,43.59,43.65,1870.0,41.2159,41.2631,41.197,41.2537,1870.0
2021-07-27 10:45:00,43.64,43.68,43.57,43.61,1665.0,41.2442,41.282,41.1781,41.2159,1665.0
2021-07-27 10:50:00,43.59,43.61,43.55,43.55,3661.0,41.197,41.2159,41.1592,41.1592,3661.0
2021-07-27 10:55:00,43.57,43.79,43.57,43.74,6485.0,41.1781,41.386,41.1781,41.3387,6485.0
2021-07-27 11:00:00,43.75,43.75,43.67,43.67,3979.0,41.3482,41.3482,41.2726,41.2726,3979.0
2021-07-27 11:05:00,43.66,43.67,43.61,43.61,1452.0,41.2631,41.2726,41.2159,41.2159,1452.0
2021-07-27 11:10:00,43.6,43.72,43.6,43.66,3256.0,41.2064,41.3198,41.2064,41.2631,3256.0
2021-07-27 11:15:00,43.66,43.68,43.61,43.67,3831.0,41.2631,41.282,41.2159,41.2726,3831.0
2021-07-27 11:20:00,43.66,43.77,43.66,43.77,7617.0,41.2631,41.3671,41.2631,41.3671,7617.0
2021-07-27 11:25:00,43.76,43.82,43.74,43.82,3082.0,41.3576,41.4143,41.3387,41.4143,3082.0
2021-07-27 11:30:00,43.81,43.81,43.71,43.71,6462.0,41.4049,41.4049,41.3104,41.3104,6462.0
2021-07-27 11:35:00,43.71,43.71,43.59,43.59,1925.0,41.3104,41.3104,41.197,41.197,1925.0
2021-07-27 11:40:00,43.58,43.67,43.58,43.64,2750.0,41.1875,41.2726,41.1875,41.2442,2750.0
2021-07-27 11:45:00,43.66,43.66,43.61,43.61,2618.0,41.2631,41.2631,41.2159,41.2159,2618.0
2021-07-27 11:50:00,43.6,43.61,43.58,43.6,4467.0,41.2064,41.2159,41.1875,41.2064,4467.0
2021-07-27 11:55:00,43.59,43.6,43.52,43.52,11347.0,41.197,41.2064,41.1308,41.1308,11347.0
2021-07-27 12:00:00,43.51,43.53,43.43,43.47,11464.0,41.1214,41.1403,41.0458,41.0836,11464.0
2021-07-27 12:05:00,43.48,43.57,43.46,43.57,3231.0,41.093,41.1781,41.0741,41.1781,3231.0
2021-07-27 12:10:00,43.55,43.55,43.52,43.53,2724.0,41.1592,41.1592,41.1308,41.1403,2724.0
2021-07-27 12:15:00,43.55,43.55,43.48,43.49,6347.0,41.1592,41.1592,41.093,41.1025,6347.0
2021-07-27 12:20:00,43.54,43.57,43.54,43.57,1609.0,41.1497,41.1781,41.1497,41.1781,1609.0
2021-07-27 12:25:00,43.57,43.57,43.52,43.54,4445.0,41.1781,41.1781,41.1308,41.1497,4445.0
2021-07-27 12:30:00,43.55,43.57,43.53,43.55,3505.0,41.1592,41.1781,41.1403,41.1592,3505.0
2021-07-27 12:35:00,43.58,43.63,43.58,43.63,3574.0,41.1875,41.2348,41.1875,41.2348,3574.0
2021-07-27 12:40:00,43.64,43.72,43.63,43.72,3366.0,41.2442,41.3198,41.2348,41.3198,3366.0
2021-07-27 12:45:00,43.72,43.76,43.71,43.74,1739.0,41.3198,41.3576,41.3104,41.3387,1739.0
2021-07-27 12:50:00,43.75,43.76,43.68,43.68,2527.0,41.3482,41.3576,41.282,41.282,2527.0
2021-07-27 12:55:00,43.68,43.77,43.67,43.73,4161.0,41.282,41.3671,41.2726,41.3293,4161.0
2021-07-27 13:00:00,43.72,43.76,43.72,43.73,2154.0,41.3198,41.3576,41.3198,41.3293,2154.0
2021-07-27 13:05:00,43.74,43.8,43.74,43.8,3307.0,41.3387,41.3954,41.3387,41.3954,3307.0
2021-07-27 13:10:00,43.8,43.8,43.79,43.8,2468.0,41.3954,41.3954,41.386,41.3954,2468.0
2021-07-27 13:15:00,43.79,43.79,43.73,43.77,2949.0,41.386,41.386,41.3293,41.3671,2949.0
2021-07-27 13:20:00,43.77,43.8,43.76,43.8,9701.0,41.3671,41.3954,41.3576,41.3954,9701.0
2021-07-27 13:25:00,43.83,43.84,43.8,43.83,7075.0,41.4238,41.4332,41.3954,41.4238,7075.0
2021-07-27 13:30:00,43.83,43.89,43.83,43.89,7108.0,41.4238,41.4805,41.4238,41.4805,7108.0
2021-07-27 13:35:00,43.91,43.91,43.89,43.89,1972.0,41.4994,41.4994,41.4805,41.4805,1972.0
2021-07-27 13:40:00,43.88,43.91,43.87,43.91,2399.0,41.471,41.4994,41.4616,41.4994,2399.0
2021-07-27 13:45:00,43.91,43.92,43.88,43.92,6025.0,41.4994,41.5089,41.471,41.5089,6025.0
2021-07-27 13:50:00,43.92,43.96,43.92,43.92,2356.0,41.5089,41.5467,41.5089,41.5089,2356.0
2021-07-27 13:55:00,43.92,43.92,43.89,43.91,3086.0,41.5089,41.5089,41.4805,41.4994,3086.0
2021-07-27 14:00:00,43.91,43.96,43.88,43.96,4466.0,41.4994,41.5467,41.471,41.5467,4466.0
2021-07-27 14:05:00,43.93,43.95,43.92,43.92,1410.0,41.5183,41.5372,41.5089,41.5089,1410.0
2021-07-27 14:10:00,43.91,43.95,43.89,43.92,5458.0,41.4994,41.5372,41.4805,41.5089,5458.0
2021-07-27 14:15:00,43.92,43.98,43.89,43.98,4988.0,41.5089,41.5656,41.4805,41.5656,4988.0
2021-07-27 14:20:00,43.98,43.98,43.95,43.95,3036.0,41.5656,41.5656,41.5372,41.5372,3036.0
2021-07-27 14:25:00,43.94,43.95,43.9,43.94,3621.0,41.5278,41.5372,41.4899,41.5278,3621.0
2021-07-27 14:30:00,43.94,43.97,43.91,43.95,6234.0,41.5278,41.5561,41.4994,41.5372,6234.0
2021-07-27 14:35:00,43.94,43.95,43.93,43.93,2755.0,41.5278,41.5372,41.5183,41.5183,2755.0
2021-07-27 14:40:00,43.91,43.93,43.89,43.92,2957.0,41.4994,41.5183,41.4805,41.5089,2957.0
2021-07-27 14:45:00,43.93,43.96,43.92,43.92,3168.0,41.5183,41.5467,41.5089,41.5089,3168.0
2021-07-27 14:50:00,43.92,43.92,43.89,43.89,5937.0,41.5089,41.5089,41.4805,41.4805,5937.0
2021-07-27 14:55:00,43.9,43.92,43.9,43.9,3246.0,41.4899,41.5089,41.4899,41.4899,3246.0
2021-07-27 15:00:00,43.91,43.91,43.9,43.91,4981.0,41.4994,41.4994,41.4899,41.4994,4981.0
2021-07-27 15:05:00,43.9,43.9,43.85,43.87,4320.0,41.4899,41.4899,41.4427,41.4616,4320.0
2021-07-27 15:10:00,43.87,43.9,43.85,43.85,9580.0,41.4616,41.4899,41.4427,41.4427,9580.0
2021-07-27 15:15:00,43.85,43.88,43.84,43.88,9609.0,41.4427,41.471,41.4332,41.471,9609.0
2021-07-27 15:20:00,43.88,43.89,43.85,43.87,9541.0,41.471,41.4805,41.4427,41.4616,9541.0
2021-07-27 15:25:00,43.88,43.88,43.84,43.85,5447.0,41.471,41.471,41.4332,41.4427,5447.0
2021-07-27 15:30:00,43.85,43.86,43.82,43.83,10854.0,41.4427,41.4521,41.4143,41.4238,10854.0
2021-07-27 15:35:00,43.83,43.85,43.81,43.84,5506.0,41.4238,41.4427,41.4049,41.4332,5506.0
2021-07-27 15:40:00,43.83,43.87,43.83,43.86,9495.0,41.4238,41.4616,41.4238,41.4521,9495.0
2021-07-27 15:45:00,43.88,43.91,43.87,43.89,18378.0,41.471,41.4994,41.4616,41.4805,18378.0
2021-07-27 15:50:00,43.9,43.95,43.9,43.94,24994.0,41.4899,41.5372,41.4899,41.5278,24994.0
2021-07-27 15:55:00,43.94,44.05,43.93,44.01,93668.0,41.5278,41.6317,41.5183,41.5939,93668.0
2021-07-28 09:30:00,43.77,44.1,43.71,44.02,42627.0,41.3671,41.679,41.3104,41.6034,42627.0
2021-07-28 09:35:00,44.06,44.08,43.83,43.95,9001.0,41.6412,41.6601,41.4238,41.5372,9001.0
2021-07-28 09:40:00,43.91,43.98,43.84,43.87,8962.0,41.4994,41.5656,41.4332,41.4616,8962.0
2021-07-28 09:45:00,43.88,44.09,43.88,44.09,13167.0,41.471,41.6695,41.471,41.6695,13167.0
2021-07-28 09:50:00,44.06,44.07,43.92,43.99,3300.0,41.6412,41.6506,41.5089,41.575,3300.0
2021-07-28 09:55:00,44.0,44.01,43.95,43.98,2400.0,41.5845,41.5939,41.5372,41.5656,2400.0
2021-07-28 10:00:00,43.95,44.16,43.95,44.16,10750.0,41.5372,41.7357,41.5372,41.7357,10750.0
2021-07-28 10:05:00,44.18,44.27,44.17,44.17,17279.0,41.7546,41.8396,41.7451,41.7451,17279.0
2021-07-28 10:10:00,44.19,44.23,44.08,44.11,4455.0,41.764,41.8018,41.6601,41.6884,4455.0
2021-07-28 10:15:00,44.08,44.11,44.05,44.05,6912.0,41.6601,41.6884,41.6317,41.6317,6912.0
2021-07-28 10:20:00,44.09,44.13,44.03,44.11,9000.0,41.6695,41.7073,41.6128,41.6884,9000.0
2021-07-28 10:25:00,44.11,44.11,43.98,44.04,8470.0,41.6884,41.6884,41.5656,41.6223,8470.0
2021-07-28 10:30:00,44.07,44.17,44.06,44.14,10084.0,41.6506,41.7451,41.6412,41.7168,10084.0
2021-07-28 10:35:00,44.15,44.18,44.1,44.1,2100.0,41.7262,41.7546,41.679,41.679,2100.0
2021-07-28 10:40:00,44.11,44.16,44.08,44.11,5014.0,41.6884,41.7357,41.6601,41.6884,5014.0
2021-07-28 10:45:00,44.1,44.2,44.1,44.19,3300.0,41.679,41.7735,41.679,41.764,3300.0
2021-07-28 10:50:00,44.21,44.21,44.16,44.18,720.0,41.7829,41.7829,41.7357,41.7546,720.0
2021-07-28 10:55:00,44.17,44.21,44.17,44.2,1301.0,41.7451,41.7829,41.7451,41.7735,1301.0
2021-07-28 11:00:00,44.22,44.26,44.22,44.22,2600.0,41.7924,41.8302,41.7924,41.7924,2600.0
2021-07-28 11:05:00,44.2,44.24,44.2,44.24,4270.0,41.7735,41.8113,41.7735,41.8113,4270.0
2021-07-28 11:10:00,44.24,44.26,44.23,44.26,1600.0,41.8113,41.8302,41.8018,41.8302,1600.0
2021-07-28 11:15:00,44.28,44.28,44.22,44.22,1694.0,41.8491,41.8491,41.7924,41.7924,1694.0
2021-07-28 11:20:00,44.21,44.32,44.21,44.31,6701.0,41.7829,41.8869,41.7829,41.8774,6701.0
2021-07-28 11:25:00,44.31,44.36,44.31,44.33,3610.0,41.8774,41.9247,41.8774,41.8963,3610.0
2021-07-28 11:30:00,44.32,44.37,44.32,44.34,3208.0,41.8869,41.9341,41.8869,41.9058,3208.0
2021-07-28 11:35:00,44.34,44.39,44.32,44.39,3200.0,41.9058,41.953,41.8869,41.953,3200.0
2021-07-28 11:40:00,44.37,44.41,44.35,44.39,3400.0,41.9341,41.9719,41.9152,41.953,3400.0
2021-07-28 11:45:00,44.38,44.43,44.38,44.38,4343.0,41.9436,41.9909,41.9436,41.9436,4343.0
2021-07-28 11:50:00,44.39,44.41,44.39,44.41,1200.0,41.953,41.9719,41.953,41.9719,1200.0
2021-07-28 11:55:00,44.4,44.44,44.39,44.4,3748.0,41.9625,42.0003,41.953,41.9625,3748.0
2021-07-28 12:00:00,44.4,44.4,44.37,44.37,1729.0,41.9625,41.9625,41.9341,41.9341,1729.0
2021-07-28 12:05:00,44.37,44.39,44.37,44.39,2669.0,41.9341,41.953,41.9341,41.953,2669.0
2021-07-28 12:10:00,44.38,44.39,44.34,44.34,3719.0,41.9436,41.953,41.9058,41.9058,3719.0
2021-07-28 12:15:00,44.35,44.35,44.35,44.35,536.0,41.9152,41.9152,41.9152,41.9152,536.0
2021-07-28 12:20:00,44.33,44.33,44.28,44.32,2974.0,41.8963,41.8963,41.8491,41.8869,2974.0
2021-07-28 12:25:00,44.32,44.36,44.32,44.33,1647.0,41.8869,41.9247,41.8869,41.8963,1647.0
2021-07-28 12:30:00,44.33,44.33,44.3,44.3,800.0,41.8963,41.8963,41.868,41.868,800.0
2021-07-28 12:35:00,44.34,44.35,44.32,44.33,1627.0,41.9058,41.9152,41.8869,41.8963,1627.0
2021-07-28 12:40:00,44.32,44.32,44.3,44.31,2200.0,41.8869,41.8869,41.868,41.8774,2200.0
2021-07-28 12:45:00,44.31,44.31,44.28,44.28,1399.0,41.8774,41.8774,41.8491,41.8491,1399.0
2021-07-28 12:50:00,44.29,44.37,44.29,44.35,2900.0,41.8585,41.9341,41.8585,41.9152,2900.0
2021-07-28 12:55:00,44.34,44.36,44.34,44.36,442.0,41.9058,41.9247,41.9058,41.9247,442.0
2021-07-28 13:00:00,44.37,44.42,44.37,44.42,804.0,41.9341,41.9814,41.9341,41.9814,804.0
2021-07-28 13:05:00,44.42,44.42,44.36,44.36,3600.0,41.9814,41.9814,41.9247,41.9247,3600.0
2021-07-28 13:10:00,44.36,44.37,44.31,44.31,2522.0,41.9247,41.9341,41.8774,41.8774,2522.0
2021-07-28 13:15:00,44.3,44.31,44.26,44.26,1590.0,41.868,41.8774,41.8302,41.8302,1590.0
2021-07-28 13:20:00,44.28,44.29,44.26,44.26,1352.0,41.8491,41.8585,41.8302,41.8302,1352.0
2021-07-28 13:25:00,44.27,44.28,44.22,44.25,2688.0,41.8396,41.8491,41.7924,41.8207,2688.0
2021-07-28 13:30:00,44.22,44.25,44.22,44.23,1300.0,41.7924,41.8207,41.7924,41.8018,1300.0
2021-07-28 13:35:00,44.19,44.21,44.18,44.18,2386.0,41.764,41.7829,41.7546,41.7546,2386.0
2021-07-28 13:40:00,44.17,44.17,44.15,44.15,1150.0,41.7451,41.7451,41.7262,41.7262,1150.0
2021-07-28 13:45:00,44.15,44.18,44.14,44.14,2689.0,41.7262,41.7546,41.7168,41.7168,2689.0
2021-07-28 13:50:00,44.13,44.15,44.1,44.12,6389.0,41.7073,41.7262,41.679,41.6979,6389.0
2021-07-28 13:55:00,44.12,44.13,44.06,44.07,4848.0,41.6979,41.7073,41.6412,41.6506,4848.0
2021-07-28 14:00:00,44.07,44.07,43.73,43.97,31572.0,41.6506,41.6506,41.3293,41.5561,31572.0
2021-07-28 14:05:00,43.89,43.91,43.81,43.89,3031.0,41.4805,41.4994,41.4049,41.4805,3031.0
2021-07-28 14:10:00,43.88,44.24,43.88,44.15,9575.0,41.471,41.8113,41.471,41.7262,9575.0
2021-07-28 14:15:00,44.15,44.15,44.06,44.14,8967.0,41.7262,41.7262,41.6412,41.7168,8967.0
2021-07-28 14:20:00,44.19,44.25,44.16,44.17,8774.0,41.764,41.8207,41.7357,41.7451,8774.0
2021-07-28 14:25:00,44.17,44.21,44.16,44.17,3500.0,41.7451,41.7829,41.7357,41.7451,3500.0
2021-07-28 14:30:00,44.19,44.23,44.15,44.15,2512.0,41.764,41.8018,41.7262,41.7262,2512.0
2021-07-28 14:35:00,44.11,44.28,44.0,44.26,9571.0,41.6884,41.8491,41.5845,41.8302,9571.0
2021-07-28 14:40:00,44.26,44.46,44.26,44.38,8044.0,41.8302,42.0192,41.8302,41.9436,8044.0
2021-07-28 14:45:00,44.39,44.58,44.39,44.5,8646.0,41.953,42.1326,41.953,42.057,8646.0
2021-07-28 14:50:00,44.54,44.56,44.4,44.42,12826.0,42.0948,42.1137,41.9625,41.9814,12826.0
2021-07-28 14:55:00,44.44,44.53,44.44,44.49,5600.0,42.0003,42.0854,42.0003,42.0476,5600.0
2021-07-28 15:00:00,44.5,44.6,44.49,44.56,4928.0,42.057,42.1515,42.0476,42.1137,4928.0
2021-07-28 15:05:00,44.57,44.6,44.53,44.56,5080.0,42.1232,42.1515,42.0854,42.1137,5080.0
2021-07-28 15:10:00,44.55,44.59,44.55,44.56,6595.0,42.1043,42.1421,42.1043,42.1137,6595.0
2021-07-28 15:15:00,44.59,44.65,44.57,44.65,16312.0,42.1421,42.1988,42.1232,42.1988,16312.0
2021-07-28 15:20:00,44.67,44.71,44.65,44.69,11795.0,42.2177,42.2555,42.1988,42.2366,11795.0
2021-07-28 15:25:00,44.69,44.82,44.69,44.82,15173.0,42.2366,42.3594,42.2366,42.3594,15173.0
2021-07-28 15:30:00,44.82,44.89,44.81,44.88,15824.0,42.3594,42.4256,42.35,42.4161,15824.0
2021-07-28 15:35:00,44.89,44.91,44.79,44.82,10748.0,42.4256,42.4445,42.3311,42.3594,10748.0
2021-07-28 15:40:00,44.82,44.83,44.76,44.8,17714.0,42.3594,42.3689,42.3027,42.3405,17714.0
2021-07-28 15:45:00,44.81,44.87,44.78,44.78,15739.0,42.35,42.4067,42.3216,42.3216,15739.0
2021-07-28 15:50:00,44.78,44.84,44.76,44.84,17023.0,42.3216,42.3783,42.3027,42.3783,17023.0
2021-07-28 15:55:00,44.85,44.99,44.84,44.94,57472.0,42.3878,42.5201,42.3783,42.4729,57472.0
2021-07-29 09:30:00,45.81,46.11,45.74,45.83,58616.0,43.2951,43.5786,43.2289,43.314,58616.0
2021-07-29 09:35:00,45.84,46.08,45.79,46.05,24416.0,43.3234,43.5503,43.2762,43.5219,24416.0
2021-07-29 09:40:00,46.05,46.17,46.0,46.17,47619.0,43.5219,43.6353,43.4747,43.6353,47619.0
2021-07-29 09:45:00,46.16,46.38,46.15,46.31,26393.0,43.6259,43.8338,43.6164,43.7676,26393.0
2021-07-29 09:50:00,46.29,46.34,46.1,46.14,8517.0,43.7487,43.796,43.5692,43.607,8517.0
2021-07-29 09:55:00,46.19,46.24,46.17,46.2,9334.0,43.6542,43.7015,43.6353,43.6637,9334.0
2021-07-29 10:00:00,46.19,46.25,46.06,46.06,23756.0,43.6542,43.7109,43.5314,43.5314,23756.0
2021-07-29 10:05:00,46.02,46.15,46.01,46.09,27895.0,43.4936,43.6164,43.4841,43.5597,27895.0
2021-07-29 10:10:00,46.1,46.25,46.1,46.23,10834.0,43.5692,43.7109,43.5692,43.692,10834.0
2021-07-29 10:15:00,46.26,46.45,46.26,46.38,12488.0,43.7204,43.9,43.7204,43.8338,12488.0
2021-07-29 10:20:00,46.36,46.46,46.35,46.38,7656.0,43.8149,43.9094,43.8054,43.8338,7656.0
2021-07-29 10:25:00,46.36,46.37,46.25,46.28,5668.0,43.8149,43.8243,43.7109,43.7393,5668.0
2021-07-29 10:30:00,46.23,46.23,46.12,46.16,3195.0,43.692,43.692,43.5881,43.6259,3195.0
2021-07-29 10:35:00,46.17,46.3,46.17,46.26,10907.0,43.6353,43.7582,43.6353,43.7204,10907.0
2021-07-29 10:40:00,46.22,46.32,46.19,46.32,6166.0,43.6826,43.7771,43.6542,43.7771,6166.0
2021-07-29 10:45:00,46.32,46.37,46.25,46.25,6979.0,43.7771,43.8243,43.7109,43.7109,6979.0
2021-07-29 10:50:00,46.26,46.26,46.17,46.19,8259.0,43.7204,43.7204,43.6353,43.6542,8259.0
2021-07-29 10:55:00,46.2,46.25,46.18,46.25,4581.0,43.6637,43.7109,43.6448,43.7109,4581.0
2021-07-29 11:00:00,46.25,46.26,46.1,46.21,16291.0,43.7109,43.7204,43.5692,43.6731,16291.0
2021-07-29 11:05:00,46.2,46.35,46.2,46.3,23211.0,43.6637,43.8054,43.6637,43.7582,23211.0
2021-07-29 11:10:00,46.27,46.37,46.27,46.34,11430.0,43.7298,43.8243,43.7298,43.796,11430.0
2021-07-29 11:15:00,46.34,46.38,46.32,46.38,5998.0,43.796,43.8338,43.7771,43.8338,5998.0
2021-07-29 11:20:00,46.38,46.38,46.3,46.36,7009.0,43.8338,43.8338,43.7582,43.8149,7009.0
2021-07-29 11:25:00,46.35,46.35,46.28,46.33,8986.0,43.8054,43.8054,43.7393,43.7865,8986.0
2021-07-29 11:30:00,46.31,46.36,46.23,46.31,18503.0,43.7676,43.8149,43.692,43.7676,18503.0
2021-07-29 11:35:00,46.29,46.45,46.29,46.43,15604.0,43.7487,43.9,43.7487,43.8811,15604.0
2021-07-29 11:40:00,46.42,46.49,46.4,46.49,9245.0,43.8716,43.9378,43.8527,43.9378,9245.0
2021-07-29 11:45:00,46.49,46.57,46.49,46.49,5570.0,43.9378,44.0134,43.9378,43.9378,5570.0
2021-07-29 11:50:00,46.49,46.51,46.45,46.47,13122.0,43.9378,43.9567,43.9,43.9189,13122.0
2021-07-29 11:55:00,46.46,46.48,46.43,46.47,3032.0,43.9094,43.9283,43.8811,43.9189,3032.0
2021-07-29 12:00:00,46.48,46.5,46.37,46.4,5555.0,43.9283,43.9472,43.8243,43.8527,5555.0
2021-07-29 12:05:00,46.41,46.45,46.41,46.41,5218.0,43.8622,43.9,43.8622,43.8622,5218.0
2021-07-29 12:10:00,46.41,46.43,46.4,46.42,3633.0,43.8622,43.8811,43.8527,43.8716,3633.0
2021-07-29 12:15:00,46.41,46.44,46.39,46.43,3975.0,43.8622,43.8905,43.8433,43.8811,3975.0
2021-07-29 12:20:00,46.44,46.48,46.42,46.48,4238.0,43.8905,43.9283,43.8716,43.9283,4238.0
2021-07-29 12:25:00,46.48,46.49,46.44,46.49,2809.0,43.9283,43.9378,43.8905,43.9378,2809.0
2021-07-29 12:30:00,46.5,46.5,46.41,46.41,4798.0,43.9472,43.9472,43.8622,43.8622,4798.0
2021-07-29 12:35:00,46.41,46.44,46.37,46.39,6134.0,43.8622,43.8905,43.8243,43.8433,6134.0
2021-07-29 12:40:00,46.43,46.44,46.41,46.44,33002.0,43.8811,43.8905,43.8622,43.8905,33002.0
2021-07-29 12:45:00,46.45,46.46,46.39,46.41,17225.0,43.9,43.9094,43.8433,43.8622,17225.0
2021-07-29 12:50:00,46.41,46.42,46.41,46.41,16787.0,43.8622,43.8716,43.8622,43.8622,16787.0
2021-07-29 12:55:00,46.42,46.52,46.42,46.52,7559.0,43.8716,43.9661,43.8716,43.9661,7559.0
2021-07-29 13:00:00,46.49,46.54,46.49,46.54,7053.0,43.9378,43.985,43.9378,43.985,7053.0
2021-07-29 13:05:00,46.52,46.56,46.48,46.55,4700.0,43.9661,44.0039,43.9283,43.9945,4700.0
2021-07-29 13:10:00,46.54,46.54,46.49,46.49,2105.0,43.985,43.985,43.9378,43.9378,2105.0
2021-07-29 13:15:00,46.49,46.49,46.42,46.47,2810.0,43.9378,43.9378,43.8716,43.9189,2810.0
2021-07-29 13:20:00,46.46,46.47,46.41,46.47,5449.0,43.9094,43.9189,43.8622,43.9189,5449.0
2021-07-29 13:25:00,46.44,46.44,46.41,46.41,4008.0,43.8905,43.8905,43.8622,43.8622,4008.0
2021-07-29 13:30:00,46.42,46.45,46.33,46.33,5351.0,43.8716,43.9,43.7865,43.7865,5351.0
2021-07-29 13:35:00,46.33,46.33,46.27,46.31,6554.0,43.7865,43.7865,43.7298,43.7676,6554.0
2021-07-29 13:40:00,46.31,46.33,46.3,46.33,2763.0,43.7676,43.7865,43.7582,43.7865,2763.0
2021-07-29 13:45:00,46.34,46.35,46.31,46.32,7926.0,43.796,43.8054,43.7676,43.7771,7926.0
2021-07-29 13:50:00,46.32,46.35,46.27,46.27,5485.0,43.7771,43.8054,43.7298,43.7298,5485.0
2021-07-29 13:55:00,46.27,46.31,46.27,46.31,2306.0,43.7298,43.7676,43.7298,43.7676,2306.0
2021-07-29 14:00:00,46.31,46.34,46.28,46.34,6494.0,43.7676,43.796,43.7393,43.796,6494.0
2021-07-29 14:05:00,46.34,46.36,46.33,46.33,2712.0,43.796,43.8149,43.7865,43.7865,2712.0
2021-07-29 14:10:00,46.33,46.33,46.28,46.3,5667.0,43.7865,43.7865,43.7393,43.7582,5667.0
2021-07-29 14:15:00,46.28,46.28,46.22,46.23,4626.0,43.7393,43.7393,43.6826,43.692,4626.0
2021-07-29 14:20:00,46.24,46.28,46.23,46.25,3057.0,43.7015,43.7393,43.692,43.7109,3057.0
2021-07-29 14:25:00,46.25,46.25,46.2,46.2,2398.0,43.7109,43.7109,43.6637,43.6637,2398.0
2021-07-29 14:30:00,46.19,46.23,46.19,46.22,2699.0,43.6542,43.692,43.6542,43.6826,2699.0
2021-07-29 14:35:00,46.23,46.24,46.21,46.22,8284.0,43.692,43.7015,43.6731,43.6826,8284.0
2021-07-29 14:40:00,46.22,46.22,46.18,46.18,6530.0,43.6826,43.6826,43.6448,43.6448,6530.0
2021-07-29 14:45:00,46.19,46.23,46.18,46.21,4674.0,43.6542,43.692,43.6448,43.6731,4674.0
2021-07-29 14:50:00,46.22,46.24,46.16,46.18,6297.0,43.6826,43.7015,43.6259,43.6448,6297.0
2021-07-29 14:55:00,46.2,46.25,46.18,46.21,6268.0,43.6637,43.7109,43.6448,43.6731,6268.0
2021-07-29 15:00:00,46.22,46.22,46.2,46.22,4959.0,43.6826,43.6826,43.6637,43.6826,4959.0
2021-07-29 15:05:00,46.22,46.25,46.21,46.23,17896.0,43.6826,43.7109,43.6731,43.692,17896.0
2021-07-29 15:10:00,46.23,46.23,46.16,46.16,22980.0,43.692,43.692,43.6259,43.6259,22980.0
2021-07-29 15:15:00,46.16,46.22,46.16,46.19,10646.0,43.6259,43.6826,43.6259,43.6542,10646.0
2021-07-29 15:20:00,46.19,46.19,46.12,46.13,12637.0,43.6542,43.6542,43.5881,43.5975,12637.0
2021-07-29 15:25:00,46.14,46.16,46.12,46.12,15831.0,43.607,43.6259,43.5881,43.5881,15831.0
2021-07-29 15:30:00,46.13,46.17,46.12,46.16,23127.0,43.5975,43.6353,43.5881,43.6259,23127.0
2021-07-29 15:35:00,46.16,46.16,46.12,46.12,10464.0,43.6259,43.6259,43.5881,43.5881,10464.0
2021-07-29 15:40:00,46.13,46.15,46.09,46.13,22071.0,43.5975,43.6164,43.5597,43.5975,22071.0
2021-07-29 15:45:00,46.12,46.12,46.07,46.08,16506.0,43.5881,43.5881,43.5408,43.5503,16506.0
2021-07-29 15:50:00,46.07,46.1,46.0,46.09,26919.0,43.5408,43.5692,43.4747,43.5597,26919.0
2021-07-29 15:55:00,46.09,46.15,46.06,46.07,85708.0,43.5597,43.6164,43.5314,43.5408,85708.0
2021-07-30 09:30:00,45.72,45.99,45.7,45.86,78669.0,43.21,43.4652,43.1911,43.3423,78669.0
2021-07-30 09:35:00,45.9,46.01,45.85,46.01,10555.0,43.3802,43.4841,43.3329,43.4841,10555.0
2021-07-30 09:40:00,46.03,46.12,45.99,46.11,12033.0,43.503,43.5881,43.4652,43.5786,12033.0
2021-07-30 09:45:00,46.15,46.37,46.14,46.29,13270.0,43.6164,43.8243,43.607,43.7487,13270.0
2021-07-30 09:50:00,46.26,46.34,46.05,46.13,8950.0,43.7204,43.796,43.5219,43.5975,8950.0
2021-07-30 09:55:00,46.13,46.15,46.02,46.02,3170.0,43.5975,43.6164,43.4936,43.4936,3170.0
2021-07-30 10:00:00,46.01,46.05,45.88,45.97,5062.0,43.4841,43.5219,43.3612,43.4463,5062.0
2021-07-30 10:05:00,45.96,46.04,45.87,46.0,2856.0,43.4369,43.5125,43.3518,43.4747,2856.0
2021-07-30 10:10:00,45.97,45.98,45.85,45.9,6354.0,43.4463,43.4558,43.3329,43.3802,6354.0
2021-07-30 10:15:00,45.86,45.92,45.83,45.84,12555.0,43.3423,43.3991,43.314,43.3234,12555.0
2021-07-30 10:20:00,45.82,45.83,45.68,45.76,3408.0,43.3045,43.314,43.1722,43.2478,3408.0
2021-07-30 10:25:00,45.74,45.81,45.67,45.67,4078.0,43.2289,43.2951,43.1628,43.1628,4078.0
2021-07-30 10:30:00,45.66,45.71,45.53,45.58,8806.0,43.1533,43.2006,43.0305,43.0777,8806.0
2021-07-30 10:35:00,45.6,45.65,45.57,45.65,5052.0,43.0966,43.1439,43.0683,43.1439,5052.0
2021-07-30 10:40:00,45.68,45.71,45.52,45.52,16561.0,43.1722,43.2006,43.021,43.021,16561.0
2021-07-30 10:45:00,45.51,45.61,45.51,45.6,9907.0,43.0116,43.1061,43.0116,43.0966,9907.0
2021-07-30 10:50:00,45.61,45.65,45.55,45.64,4294.0,43.1061,43.1439,43.0494,43.1344,4294.0
2021-07-30 10:55:00,45.57,45.57,45.49,45.56,2908.0,43.0683,43.0683,42.9927,43.0588,2908.0
2021-07-30 11:00:00,45.55,45.55,45.47,45.52,8493.0,43.0494,43.0494,42.9738,43.021,8493.0
2021-07-30 11:05:00,45.51,45.64,45.49,45.62,4666.0,43.0116,43.1344,42.9927,43.1155,4666.0
2021-07-30 11:10:00,45.6,45.62,45.59,45.59,900.0,43.0966,43.1155,43.0872,43.0872,900.0
2021-07-30 11:15:00,45.61,45.7,45.61,45.7,7044.0,43.1061,43.1911,43.1061,43.1911,7044.0
2021-07-30 11:20:00,45.7,45.83,45.69,45.83,8255.0,43.1911,43.314,43.1817,43.314,8255.0
2021-07-30 11:25:00,45.81,45.83,45.76,45.77,4976.0,43.2951,43.314,43.2478,43.2573,4976.0
2021-07-30 11:30:00,45.76,45.78,45.74,45.78,11825.0,43.2478,43.2667,43.2289,43.2667,11825.0
2021-07-30 11:35:00,45.79,45.85,45.77,45.8,6512.0,43.2762,43.3329,43.2573,43.2856,6512.0
2021-07-30 11:40:00,45.8,45.85,45.78,45.78,4852.0,43.2856,43.3329,43.2667,43.2667,4852.0
2021-07-30 11:45:00,45.78,45.83,45.78,45.83,3831.0,43.2667,43.314,43.2667,43.314,3831.0
2021-07-30 11:50:00,45.84,45.87,45.81,45.87,1579.0,43.3234,43.3518,43.2951,43.3518,1579.0
2021-07-30 11:55:00,45.87,45.93,45.87,45.9,3383.0,43.3518,43.4085,43.3518,43.3802,3383.0
2021-07-30 12:00:00,45.89,45.89,45.8,45.8,3545.0,43.3707,43.3707,43.2856,43.2856,3545.0
2021-07-30 12:05:00,45.77,45.84,45.77,45.84,935.0,43.2573,43.3234,43.2573,43.3234,935.0
2021-07-30 12:10:00,45.85,45.85,45.78,45.78,6127.0,43.3329,43.3329,43.2667,43.2667,6127.0
2021-07-30 12:15:00,45.78,45.78,45.76,45.76,2430.0,43.2667,43.2667,43.2478,43.2478,2430.0
2021-07-30 12:20:00,45.76,45.77,45.68,45.69,10863.0,43.2478,43.2573,43.1722,43.1817,10863.0
2021-07-30 12:25:00,45.69,45.71,45.68,45.68,3231.0,43.1817,43.2006,43.1722,43.1722,3231.0
2021-07-30 12:30:00,45.68,45.68,45.62,45.67,5250.0,43.1722,43.1722,43.1155,43.1628,5250.0
2021-07-30 12:35:00,45.67,45.71,45.67,45.71,1586.0,43.1628,43.2006,43.1628,43.2006,1586.0
2021-07-30 12:40:00,45.7,45.71,45.68,45.7,2900.0,43.1911,43.2006,43.1722,43.1911,2900.0
2021-07-30 12:45:00,45.7,45.76,45.7,45.76,1714.0,43.1911,43.2478,43.1911,43.2478,1714.0
2021-07-30 12:50:00,45.76,45.78,45.67,45.67,5360.0,43.2478,43.2667,43.1628,43.1628,5360.0
2021-07-30 12:55:00,45.68,45.7,45.62,45.63,3839.0,43.1722,43.1911,43.1155,43.125,3839.0
2021-07-30 13:00:00,45.63,45.63,45.54,45.62,8554.0,43.125,43.125,43.0399,43.1155,8554.0
2021-07-30 13:05:00,45.62,45.7,45.62,45.7,5525.0,43.1155,43.1911,43.1155,43.1911,5525.0
2021-07-30 13:10:00,45.71,45.71,45.69,45.7,2900.0,43.2006,43.2006,43.1817,43.1911,2900.0
2021-07-30 13:15:00,45.71,45.71,45.65,45.65,4037.0,43.2006,43.2006,43.1439,43.1439,4037.0
2021-07-30 13:20:00,45.65,45.68,45.63,45.64,6814.0,43.1439,43.1722,43.125,43.1344,6814.0
2021-07-30 13:25:00,45.63,45.63,45.59,45.59,2018.0,43.125,43.125,43.0872,43.0872,2018.0
2021-07-30 13:30:00,45.56,45.57,45.55,45.56,1771.0,43.0588,43.0683,43.0494,43.0588,1771.0
2021-07-30 13:35:00,45.53,45.59,45.53,45.57,2041.0,43.0305,43.0872,43.0305,43.0683,2041.0
2021-07-30 13:40:00,45.57,45.6,45.56,45.6,1077.0,43.0683,43.0966,43.0588,43.0966,1077.0
2021-07-30 13:45:00,45.56,45.58,45.55,45.57,2131.0,43.0588,43.0777,43.0494,43.0683,2131.0
2021-07-30 13:50:00,45.58,45.59,45.58,45.59,300.0,43.0777,43.0872,43.0777,43.0872,300.0
2021-07-30 13:55:00,45.6,45.61,45.6,45.61,1476.0,43.0966,43.1061,43.0966,43.1061,1476.0
2021-07-30 14:00:00,45.59,45.6,45.58,45.58,3438.0,43.0872,43.0966,43.0777,43.0777,3438.0
2021-07-30 14:05:00,45.55,45.55,45.51,45.55,2497.0,43.0494,43.0494,43.0116,43.0494,2497.0
2021-07-30 14:10:00,45.56,45.56,45.52,45.52,1669.0,43.0588,43.0588,43.021,43.021,1669.0
2021-07-30 14:15:00,45.52,45.55,45.5,45.51,6478.0,43.021,43.0494,43.0021,43.0116,6478.0
2021-07-30 14:20:00,45.52,45.52,45.46,45.46,2621.0,43.021,43.021,42.9643,42.9643,2621.0
2021-07-30 14:25:00,45.46,45.46,45.38,45.38,4211.0,42.9643,42.9643,42.8887,42.8887,4211.0
2021-07-30 14:30:00,45.38,45.41,45.35,45.39,5716.0,42.8887,42.9171,42.8603,42.8981,5716.0
2021-07-30 14:35:00,45.39,45.41,45.32,45.34,6368.0,42.8981,42.9171,42.832,42.8509,6368.0
2021-07-30 14:40:00,45.35,45.4,45.35,45.4,2895.0,42.8603,42.9076,42.8603,42.9076,2895.0
2021-07-30 14:45:00,45.4,45.4,45.36,45.38,5512.0,42.9076,42.9076,42.8698,42.8887,5512.0
2021-07-30 14:50:00,45.39,45.45,45.39,45.45,1576.0,42.8981,42.9549,42.8981,42.9549,1576.0
2021-07-30 14:55:00,45.45,45.46,45.42,45.43,5506.0,42.9549,42.9643,42.9265,42.936,5506.0
2021-07-30 15:00:00,45.43,45.44,45.41,45.44,3107.0,42.936,42.9454,42.9171,42.9454,3107.0
2021-07-30 15:05:00,45.44,45.52,45.44,45.51,4219.0,42.9454,43.021,42.9454,43.0116,4219.0
2021-07-30 15:10:00,45.54,45.61,45.54,45.61,5823.0,43.0399,43.1061,43.0399,43.1061,5823.0
2021-07-30 15:15:00,45.61,45.61,45.6,45.61,6455.0,43.1061,43.1061,43.0966,43.1061,6455.0
2021-07-30 15:20:00,45.62,45.63,45.62,45.62,3136.0,43.1155,43.125,43.1155,43.1155,3136.0
2021-07-30 15:25:00,45.63,45.7,45.62,45.7,13903.0,43.125,43.1911,43.1155,43.1911,13903.0
2021-07-30 15:30:00,45.71,45.71,45.63,45.67,12952.0,43.2006,43.2006,43.125,43.1628,12952.0
2021-07-30 15:35:00,45.66,45.71,45.65,45.71,16056.0,43.1533,43.2006,43.1439,43.2006,16056.0
2021-07-30 15:40:00,45.72,45.76,45.72,45.72,21939.0,43.21,43.2478,43.21,43.21,21939.0
2021-07-30 15:45:00,45.7,45.8,45.68,45.79,22124.0,43.1911,43.2856,43.1722,43.2762,22124.0
2021-07-30 15:50:00,45.78,45.8,45.77,45.78,12161.0,43.2667,43.2856,43.2573,43.2667,12161.0
2021-07-30 15:55:00,45.77,45.86,45.77,45.86,43243.0,43.2573,43.3423,43.2573,43.3423,43243.0
2021-08-02 09:30:00,45.85,45.91,45.69,45.91,32277.0,43.3329,43.3896,43.1817,43.3896,32277.0
2021-08-02 09:35:00,45.91,45.92,45.73,45.73,8981.0,43.3896,43.3991,43.2195,43.2195,8981.0
2021-08-02 09:40:00,45.74,45.77,45.53,45.55,15231.0,43.2289,43.2573,43.0305,43.0494,15231.0
2021-08-02 09:45:00,45.55,45.63,45.52,45.62,7694.0,43.0494,43.125,43.021,43.1155,7694.0
2021-08-02 09:50:00,45.6,45.6,45.46,45.56,17221.0,43.0966,43.0966,42.9643,43.0588,17221.0
2021-08-02 09:55:00,45.57,45.72,45.55,45.7,4500.0,43.0683,43.21,43.0494,43.1911,4500.0
2021-08-02 10:00:00,45.73,45.91,45.73,45.91,11139.0,43.2195,43.3896,43.2195,43.3896,11139.0
2021-08-02 10:05:00,45.93,45.95,45.85,45.85,3217.0,43.4085,43.4274,43.3329,43.3329,3217.0
2021-08-02 10:10:00,45.82,45.83,45.8,45.82,7919.0,43.3045,43.314,43.2856,43.3045,7919.0
2021-08-02 10:15:00,45.84,45.87,45.82,45.84,1500.0,43.3234,43.3518,43.3045,43.3234,1500.0
2021-08-02 10:20:00,45.81,45.88,45.8,45.85,5987.0,43.2951,43.3612,43.2856,43.3329,5987.0
2021-08-02 10:25:00,45.82,45.88,45.81,45.84,7499.0,43.3045,43.3612,43.2951,43.3234,7499.0
2021-08-02 10:30:00,45.86,45.9,45.85,45.89,4170.0,43.3423,43.3802,43.3329,43.3707,4170.0
2021-08-02 10:35:00,45.94,45.98,45.89,45.89,6079.0,43.418,43.4558,43.3707,43.3707,6079.0
2021-08-02 10:40:00,45.9,45.91,45.77,45.81,4300.0,43.3802,43.3896,43.2573,43.2951,4300.0
2021-08-02 10:45:00,45.82,45.84,45.81,45.83,1178.0,43.3045,43.3234,43.2951,43.314,1178.0
2021-08-02 10:50:00,45.82,45.87,45.75,45.76,5070.0,43.3045,43.3518,43.2384,43.2478,5070.0
2021-08-02 10:55:00,45.74,45.74,45.7,45.71,3650.0,43.2289,43.2289,43.1911,43.2006,3650.0
2021-08-02 11:00:00,45.72,45.72,45.64,45.65,2957.0,43.21,43.21,43.1344,43.1439,2957.0
2021-08-02 11:05:00,45.64,45.64,45.59,45.63,2704.0,43.1344,43.1344,43.0872,43.125,2704.0
2021-08-02 11:10:00,45.63,45.63,45.56,45.56,6767.0,43.125,43.125,43.0588,43.0588,6767.0
2021-08-02 11:15:00,45.57,45.58,45.52,45.57,6487.0,43.0683,43.0777,43.021,43.0683,6487.0
2021-08-02 11:20:00,45.57,45.57,45.5,45.52,8259.0,43.0683,43.0683,43.0021,43.021,8259.0
2021-08-02 11:25:00,45.49,45.52,45.48,45.5,2900.0,42.9927,43.021,42.9832,43.0021,2900.0
2021-08-02 11:30:00,45.5,45.61,45.5,45.61,4521.0,43.0021,43.1061,43.0021,43.1061,4521.0
2021-08-02 11:35:00,45.63,45.64,45.61,45.63,2400.0,43.125,43.1344,43.1061,43.125,2400.0
2021-08-02 11:40:00,45.63,45.63,45.53,45.53,4450.0,43.125,43.125,43.0305,43.0305,4450.0
2021-08-02 11:45:00,45.57,45.58,45.55,45.55,1300.0,43.0683,43.0777,43.0494,43.0494,1300.0
2021-08-02 11:50:00,45.59,45.67,45.59,45.67,6541.0,43.0872,43.1628,43.0872,43.1628,6541.0
2021-08-02 11:55:00,45.68,45.68,45.63,45.65,1967.0,43.1722,43.1722,43.125,43.1439,1967.0
2021-08-02 12:00:00,45.61,45.64,45.59,45.64,1500.0,43.1061,43.1344,43.0872,43.1344,1500.0
2021-08-02 12:05:00,45.62,45.65,45.6,45.63,5225.0,43.1155,43.1439,43.0966,43.125,5225.0
2021-08-02 12:10:00,45.63,45.7,45.63,45.68,2300.0,43.125,43.1911,43.125,43.1722,2300.0
2021-08-02 12:15:00,45.68,45.71,45.68,45.71,1965.0,43.1722,43.2006,43.1722,43.2006,1965.0
2021-08-02 12:20:00,45.68,45.74,45.68,45.72,2343.0,43.1722,43.2289,43.1722,43.21,2343.0
2021-08-02 12:25:00,45.72,45.72,45.65,45.65,5809.0,43.21,43.21,43.1439,43.1439,5809.0
2021-08-02 12:30:00,45.67,45.76,45.67,45.76,3126.0,43.1628,43.2478,43.1628,43.2478,3126.0
2021-08-02 12:35:00,45.75,45.78,45.73,45.78,3003.0,43.2384,43.2667,43.2195,43.2667,3003.0
2021-08-02 12:40:00,45.79,45.81,45.79,45.8,1844.0,43.2762,43.2951,43.2762,43.2856,1844.0
2021-08-02 12:45:00,45.79,45.83,45.79,45.83,2700.0,43.2762,43.314,43.2762,43.314,2700.0
2021-08-02 12:50:00,45.83,45.83,45.79,45.79,500.0,43.314,43.314,43.2762,43.2762,500.0
2021-08-02 12:55:00,45.79,45.79,45.79,45.79,400.0,43.2762,43.2762,43.2762,43.2762,400.0
2021-08-02 13:00:00,45.78,45.82,45.78,45.8,3320.0,43.2667,43.3045,43.2667,43.2856,3320.0
2021-08-02 13:05:00,45.81,45.82,45.79,45.82,1683.0,43.2951,43.3045,43.2762,43.3045,1683.0
2021-08-02 13:10:00,45.82,45.92,45.82,45.92,2791.0,43.3045,43.3991,43.3045,43.3991,2791.0
2021-08-02 13:15:00,45.91,45.91,45.88,45.88,1000.0,43.3896,43.3896,43.3612,43.3612,1000.0
2021-08-02 13:20:00,45.9,45.93,45.9,45.93,1950.0,43.3802,43.4085,43.3802,43.4085,1950.0
2021-08-02 13:25:00,45.92,45.95,45.9,45.91,2204.0,43.3991,43.4274,43.3802,43.3896,2204.0
2021-08-02 13:30:00,45.91,45.91,45.88,45.88,500.0,43.3896,43.3896,43.3612,43.3612,500.0
2021-08-02 13:35:00,45.88,45.89,45.84,45.85,3404.0,43.3612,43.3707,43.3234,43.3329,3404.0
2021-08-02 13:40:00,45.84,45.84,45.8,45.81,450.0,43.3234,43.3234,43.2856,43.2951,450.0
2021-08-02 13:45:00,45.8,45.8,45.76,45.77,3400.0,43.2856,43.2856,43.2478,43.2573,3400.0
2021-08-02 13:50:00,45.75,45.77,45.74,45.76,5784.0,43.2384,43.2573,43.2289,43.2478,5784.0
2021-08-02 13:55:00,45.76,45.8,45.76,45.78,1566.0,43.2478,43.2856,43.2478,43.2667,1566.0
2021-08-02 14:00:00,45.79,45.8,45.79,45.8,720.0,43.2762,43.2856,43.2762,43.2856,720.0
2021-08-02 14:05:00,45.8,45.86,45.79,45.86,4478.0,43.2856,43.3423,43.2762,43.3423,4478.0
2021-08-02 14:10:00,45.87,45.87,45.87,45.87,1000.0,43.3518,43.3518,43.3518,43.3518,1000.0
2021-08-02 14:15:00,45.86,45.86,45.84,45.85,700.0,43.3423,43.3423,43.3234,43.3329,700.0
2021-08-02 14:20:00,45.84,45.86,45.83,45.86,1650.0,43.3234,43.3423,43.314,43.3423,1650.0
2021-08-02 14:25:00,45.87,45.9,45.87,45.9,2020.0,43.3518,43.3802,43.3518,43.3802,2020.0
2021-08-02 14:30:00,45.89,45.89,45.84,45.85,2900.0,43.3707,43.3707,43.3234,43.3329,2900.0
2021-08-02 14:35:00,45.86,45.87,45.84,45.87,900.0,43.3423,43.3518,43.3234,43.3518,900.0
2021-08-02 14:40:00,45.86,45.86,45.84,45.84,2760.0,43.3423,43.3423,43.3234,43.3234,2760.0
2021-08-02 14:45:00,45.84,45.86,45.84,45.85,1200.0,43.3234,43.3423,43.3234,43.3329,1200.0
2021-08-02 14:50:00,45.84,45.92,45.84,45.91,5517.0,43.3234,43.3991,43.3234,43.3896,5517.0
2021-08-02 14:55:00,45.92,45.94,45.91,45.91,4129.0,43.3991,43.418,43.3896,43.3896,4129.0
2021-08-02 15:00:00,45.94,45.94,45.9,45.9,4135.0,43.418,43.418,43.3802,43.3802,4135.0
2021-08-02 15:05:00,45.9,45.91,45.9,45.9,5531.0,43.3802,43.3896,43.3802,43.3802,5531.0
2021-08-02 15:10:00,45.89,45.9,45.82,45.83,11412.0,43.3707,43.3802,43.3045,43.314,11412.0
2021-08-02 15:15:00,45.82,45.83,45.81,45.83,5514.0,43.3045,43.314,43.2951,43.314,5514.0
2021-08-02 15:20:00,45.83,45.83,45.77,45.8,10220.0,43.314,43.314,43.2573,43.2856,10220.0
2021-08-02 15:25:00,45.79,45.79,45.74,45.76,3714.0,43.2762,43.2762,43.2289,43.2478,3714.0
2021-08-02 15:30:00,45.74,45.76,45.74,45.75,6233.0,43.2289,43.2478,43.2289,43.2384,6233.0
2021-08-02 15:35:00,45.75,45.75,45.73,45.74,2738.0,43.2384,43.2384,43.2195,43.2289,2738.0
2021-08-02 15:40:00,45.75,45.76,45.73,45.73,9009.0,43.2384,43.2478,43.2195,43.2195,9009.0
2021-08-02 15:45:00,45.71,45.71,45.66,45.66,8690.0,43.2006,43.2006,43.1533,43.1533,8690.0
2021-08-02 15:50:00,45.66,45.67,45.63,45.63,18299.0,43.1533,43.1628,43.125,43.125,18299.0
2021-08-02 15:55:00,45.62,45.69,45.57,45.58,41775.0,43.1155,43.1817,43.0683,43.0777,41775.0
2021-08-03 09:30:00,45.7,45.7,45.37,45.51,54009.0,43.1911,43.1911,42.8792,43.0116,54009.0
2021-08-03 09:35:00,45.51,45.58,45.44,45.52,15595.0,43.0116,43.0777,42.9454,43.021,15595.0
2021-08-03 09:40:00,45.5,45.67,45.41,45.62,15058.0,43.0021,43.1628,42.9171,43.1155,15058.0
2021-08-03 09:45:00,45.63,45.67,45.53,45.63,10301.0,43.125,43.1628,43.0305,43.125,10301.0
2021-08-03 09:50:00,45.64,45.66,45.5,45.5,18409.0,43.1344,43.1533,43.0021,43.0021,18409.0
2021-08-03 09:55:00,45.51,45.51,45.4,45.43,2320.0,43.0116,43.0116,42.9076,42.936,2320.0
2021-08-03 10:00:00,45.45,45.49,45.41,45.48,5663.0,42.9549,42.9927,42.9171,42.9832,5663.0
2021-08-03 10:05:00,45.48,45.58,45.44,45.58,3023.0,42.9832,43.0777,42.9454,43.0777,3023.0
2021-08-03 10:10:00,45.6,45.76,45.6,45.71,9242.0,43.0966,43.2478,43.0966,43.2006,9242.0
2021-08-03 10:15:00,45.77,45.86,45.74,45.86,5653.0,43.2573,43.3423,43.2289,43.3423,5653.0
2021-08-03 10:20:00,45.85,45.85,45.64,45.68,45639.0,43.3329,43.3329,43.1344,43.1722,45639.0
2021-08-03 10:25:00,45.7,45.75,45.61,45.74,4996.0,43.1911,43.2384,43.1061,43.2289,4996.0
2021-08-03 10:30:00,45.67,45.7,45.62,45.64,4679.0,43.1628,43.1911,43.1155,43.1344,4679.0
2021-08-03 10:35:00,45.67,45.69,45.61,45.63,8943.0,43.1628,43.1817,43.1061,43.125,8943.0
2021-08-03 10:40:00,45.61,45.65,45.59,45.63,2004.0,43.1061,43.1439,43.0872,43.125,2004.0
2021-08-03 10:45:00,45.65,45.69,45.64,45.69,1800.0,43.1439,43.1817,43.1344,43.1817,1800.0
2021-08-03 10:50:00,45.66,45.67,45.62,45.62,3625.0,43.1533,43.1628,43.1155,43.1155,3625.0
2021-08-03 10:55:00,45.62,45.67,45.61,45.62,2500.0,43.1155,43.1628,43.1061,43.1155,2500.0
2021-08-03 11:00:00,45.63,45.78,45.63,45.73,2900.0,43.125,43.2667,43.125,43.2195,2900.0
2021-08-03 11:05:00,45.72,45.76,45.7,45.72,2790.0,43.21,43.2478,43.1911,43.21,2790.0
2021-08-03 11:10:00,45.72,45.72,45.56,45.62,3669.0,43.21,43.21,43.0588,43.1155,3669.0
2021-08-03 11:15:00,45.63,45.69,45.63,45.66,2000.0,43.125,43.1817,43.125,43.1533,2000.0
2021-08-03 11:20:00,45.64,45.77,45.64,45.74,5000.0,43.1344,43.2573,43.1344,43.2289,5000.0
2021-08-03 11:25:00,45.77,45.84,45.77,45.83,1192.0,43.2573,43.3234,43.2573,43.314,1192.0
2021-08-03 11:30:00,45.83,45.83,45.73,45.77,3314.0,43.314,43.314,43.2195,43.2573,3314.0
2021-08-03 11:35:00,45.77,45.82,45.77,45.78,3325.0,43.2573,43.3045,43.2573,43.2667,3325.0
2021-08-03 11:40:00,45.83,45.84,45.76,45.81,1400.0,43.314,43.3234,43.2478,43.2951,1400.0
2021-08-03 11:45:00,45.8,45.8,45.72,45.72,2400.0,43.2856,43.2856,43.21,43.21,2400.0
2021-08-03 11:50:00,45.71,45.72,45.66,45.69,3378.0,43.2006,43.21,43.1533,43.1817,3378.0
2021-08-03 11:55:00,45.7,45.72,45.6,45.62,4235.0,43.1911,43.21,43.0966,43.1155,4235.0
2021-08-03 12:00:00,45.62,45.67,45.59,45.67,4022.0,43.1155,43.1628,43.0872,43.1628,4022.0
2021-08-03 12:05:00,45.66,45.69,45.66,45.67,1298.0,43.1533,43.1817,43.1533,43.1628,1298.0
2021-08-03 12:10:00,45.71,45.72,45.69,45.69,900.0,43.2006,43.21,43.1817,43.1817,900.0
2021-08-03 12:15:00,45.67,45.69,45.66,45.67,2292.0,43.1628,43.1817,43.1533,43.1628,2292.0
2021-08-03 12:20:00,45.7,45.72,45.67,45.67,3881.0,43.1911,43.21,43.1628,43.1628,3881.0
2021-08-03 12:25:00,45.65,45.69,45.65,45.69,1200.0,43.1439,43.1817,43.1439,43.1817,1200.0
2021-08-03 12:30:00,45.68,45.68,45.61,45.61,400.0,43.1722,43.1722,43.1061,43.1061,400.0
2021-08-03 12:35:00,45.62,45.64,45.59,45.64,1509.0,43.1155,43.1344,43.0872,43.1344,1509.0
2021-08-03 12:40:00,45.64,45.66,45.64,45.66,900.0,43.1344,43.1533,43.1344,43.1533,900.0
2021-08-03 12:45:00,45.67,45.67,45.59,45.59,900.0,43.1628,43.1628,43.0872,43.0872,900.0
2021-08-03 12:50:00,45.58,45.58,45.55,45.56,700.0,43.0777,43.0777,43.0494,43.0588,700.0
2021-08-03 12:55:00,45.57,45.65,45.57,45.65,2534.0,43.0683,43.1439,43.0683,43.1439,2534.0
2021-08-03 13:00:00,45.64,45.66,45.64,45.66,498.0,43.1344,43.1533,43.1344,43.1533,498.0
2021-08-03 13:05:00,45.67,45.72,45.67,45.7,2200.0,43.1628,43.21,43.1628,43.1911,2200.0
2021-08-03 13:10:00,45.7,45.76,45.7,45.76,1100.0,43.1911,43.2478,43.1911,43.2478,1100.0
2021-08-03 13:15:00,45.75,45.78,45.75,45.77,1250.0,43.2384,43.2667,43.2384,43.2573,1250.0
2021-08-03 13:20:00,45.77,45.8,45.75,45.76,1777.0,43.2573,43.2856,43.2384,43.2478,1777.0
2021-08-03 13:25:00,45.77,45.81,45.76,45.81,3414.0,43.2573,43.2951,43.2478,43.2951,3414.0
2021-08-03 13:30:00,45.82,45.84,45.81,45.82,3646.0,43.3045,43.3234,43.2951,43.3045,3646.0
2021-08-03 13:35:00,45.82,45.83,45.82,45.83,998.0,43.3045,43.314,43.3045,43.314,998.0
2021-08-03 13:40:00,45.83,45.83,45.8,45.8,1100.0,43.314,43.314,43.2856,43.2856,1100.0
2021-08-03 13:45:00,45.81,45.81,45.78,45.79,1755.0,43.2951,43.2951,43.2667,43.2762,1755.0
2021-08-03 13:50:00,45.8,45.8,45.79,45.8,1606.0,43.2856,43.2856,43.2762,43.2856,1606.0
2021-08-03 13:55:00,45.79,45.8,45.77,45.8,2936.0,43.2762,43.2856,43.2573,43.2856,2936.0
2021-08-03 14:00:00,45.79,45.79,45.75,45.77,2020.0,43.2762,43.2762,43.2384,43.2573,2020.0
2021-08-03 14:05:00,45.78,45.82,45.78,45.82,2014.0,43.2667,43.3045,43.2667,43.3045,2014.0
2021-08-03 14:10:00,45.8,45.83,45.79,45.81,5960.0,43.2856,43.314,43.2762,43.2951,5960.0
2021-08-03 14:15:00,45.8,45.86,45.8,45.84,4756.0,43.2856,43.3423,43.2856,43.3234,4756.0
2021-08-03 14:20:00,45.84,45.88,45.84,45.86,7665.0,43.3234,43.3612,43.3234,43.3423,7665.0
2021-08-03 14:25:00,45.86,45.9,45.86,45.88,2499.0,43.3423,43.3802,43.3423,43.3612,2499.0
2021-08-03 14:30:00,45.88,45.89,45.87,45.89,1000.0,43.3612,43.3707,43.3518,43.3707,1000.0
2021-08-03 14:35:00,45.89,45.9,45.89,45.9,1400.0,43.3707,43.3802,43.3707,43.3802,1400.0
2021-08-03 14:40:00,45.89,45.94,45.89,45.93,1400.0,43.3707,43.418,43.3707,43.4085,1400.0
2021-08-03 14:45:00,45.92,45.93,45.87,45.88,2873.0,43.3991,43.4085,43.3518,43.3612,2873.0
2021-08-03 14:50:00,45.86,45.86,45.81,45.82,3200.0,43.3423,43.3423,43.2951,43.3045,3200.0
2021-08-03 14:55:00,45.82,45.82,45.78,45.78,2225.0,43.3045,43.3045,43.2667,43.2667,2225.0
2021-08-03 15:00:00,45.8,45.85,45.8,45.85,1854.0,43.2856,43.3329,43.2856,43.3329,1854.0
2021-08-03 15:05:00,45.86,45.88,45.86,45.87,3406.0,43.3423,43.3612,43.3423,43.3518,3406.0
2021-08-03 15:10:00,45.87,45.88,45.85,45.88,2368.0,43.3518,43.3612,43.3329,43.3612,2368.0
2021-08-03 15:15:00,45.88,45.89,45.84,45.85,2500.0,43.3612,43.3707,43.3234,43.3329,2500.0
2021-08-03 15:20:00,45.83,45.84,45.8,45.81,2171.0,43.314,43.3234,43.2856,43.2951,2171.0
2021-08-03 15:25:00,45.81,45.88,45.81,45.87,2772.0,43.2951,43.3612,43.2951,43.3518,2772.0
2021-08-03 15:30:00,45.88,45.9,45.87,45.88,5002.0,43.3612,43.3802,43.3518,43.3612,5002.0
2021-08-03 15:35:00,45.88,45.93,45.88,45.92,5676.0,43.3612,43.4085,43.3612,43.3991,5676.0
2021-08-03 15:40:00,45.92,45.93,45.84,45.86,10034.0,43.3991,43.4085,43.3234,43.3423,10034.0
2021-08-03 15:45:00,45.85,45.88,45.84,45.88,5380.0,43.3329,43.3612,43.3234,43.3612,5380.0
2021-08-03 15:50:00,45.87,45.94,45.87,45.94,8214.0,43.3518,43.418,43.3518,43.418,8214.0
2021-08-03 15:55:00,45.94,45.99,45.93,45.99,32166.0,43.418,43.4652,43.4085,43.4652,32166.0
2021-08-04 09:30:00,46.51,46.93,46.5,46.92,59792.0,43.9567,44.3536,43.9472,44.3442,59792.0
2021-08-04 09:35:00,46.93,47.09,46.79,46.79,50084.0,44.3536,44.5048,44.2213,44.2213,50084.0
2021-08-04 09:40:00,46.79,46.88,46.73,46.83,15517.0,44.2213,44.3063,44.1646,44.2591,15517.0
2021-08-04 09:45:00,46.88,46.91,46.75,46.78,7550.0,44.3063,44.3347,44.1835,44.2118,7550.0
2021-08-04 09:50:00,46.76,46.86,46.72,46.74,17953.0,44.1929,44.2874,44.1551,44.174,17953.0
2021-08-04 09:55:00,46.73,46.76,46.62,46.63,17544.0,44.1646,44.1929,44.0606,44.0701,17544.0
2021-08-04 10:00:00,46.63,46.63,46.3,46.52,25705.0,44.0701,44.0701,43.7582,43.9661,25705.0
2021-08-04 10:05:00,46.49,46.49,46.15,46.17,23147.0,43.9378,43.9378,43.6164,43.6353,23147.0
2021-08-04 10:10:00,46.17,46.23,46.1,46.16,16281.0,43.6353,43.692,43.5692,43.6259,16281.0
2021-08-04 10:15:00,46.13,46.13,45.98,46.04,34695.0,43.5975,43.5975,43.4558,43.5125,34695.0
2021-08-04 10:20:00,46.03,46.03,45.92,45.97,17492.0,43.503,43.503,43.3991,43.4463,17492.0
2021-08-04 10:25:00,45.99,45.99,45.87,45.94,12699.0,43.4652,43.4652,43.3518,43.418,12699.0
2021-08-04 10:30:00,45.94,45.96,45.73,45.96,18604.0,43.418,43.4369,43.2195,43.4369,18604.0
2021-08-04 10:35:00,45.96,46.04,45.94,46.02,7946.0,43.4369,43.5125,43.418,43.4936,7946.0
2021-08-04 10:40:00,46.01,46.1,46.0,46.02,5945.0,43.4841,43.5692,43.4747,43.4936,5945.0
2021-08-04 10:45:00,46.06,46.1,45.95,45.95,3242.0,43.5314,43.5692,43.4274,43.4274,3242.0
2021-08-04 10:50:00,46.0,46.05,45.99,46.05,7342.0,43.4747,43.5219,43.4652,43.5219,7342.0
2021-08-04 10:55:00,46.05,46.05,45.92,46.03,6540.0,43.5219,43.5219,43.3991,43.503,6540.0
2021-08-04 11:00:00,46.05,46.05,45.91,45.92,5323.0,43.5219,43.5219,43.3896,43.3991,5323.0
2021-08-04 11:05:00,45.89,45.91,45.83,45.84,6228.0,43.3707,43.3896,43.314,43.3234,6228.0
2021-08-04 11:10:00,45.83,45.88,45.62,45.7,12258.0,43.314,43.3612,43.1155,43.1911,12258.0
2021-08-04 11:15:00,45.69,45.69,45.56,45.58,12559.0,43.1817,43.1817,43.0588,43.0777,12559.0
2021-08-04 11:20:00,45.58,45.62,45.51,45.52,15913.0,43.0777,43.1155,43.0116,43.021,15913.0
2021-08-04 11:25:00,45.51,45.61,45.51,45.56,5173.0,43.0116,43.1061,43.0116,43.0588,5173.0
2021-08-04 11:30:00,45.55,45.64,45.54,45.59,5225.0,43.0494,43.1344,43.0399,43.0872,5225.0
2021-08-04 11:35:00,45.58,45.64,45.58,45.61,1600.0,43.0777,43.1344,43.0777,43.1061,1600.0
2021-08-04 11:40:00,45.6,45.63,45.56,45.59,7081.0,43.0966,43.125,43.0588,43.0872,7081.0
2021-08-04 11:45:00,45.58,45.59,45.54,45.58,5909.0,43.0777,43.0872,43.0399,43.0777,5909.0
2021-08-04 11:50:00,45.56,45.58,45.55,45.57,1770.0,43.0588,43.0777,43.0494,43.0683,1770.0
2021-08-04 11:55:00,45.55,45.67,45.54,45.67,3026.0,43.0494,43.1628,43.0399,43.1628,3026.0
2021-08-04 12:00:00,45.64,45.68,45.57,45.57,3655.0,43.1344,43.1722,43.0683,43.0683,3655.0
2021-08-04 12:05:00,45.59,45.6,45.57,45.59,4146.0,43.0872,43.0966,43.0683,43.0872,4146.0
2021-08-04 12:10:00,45.61,45.68,45.58,45.67,9316.0,43.1061,43.1722,43.0777,43.1628,9316.0
2021-08-04 12:15:00,45.65,45.66,45.6,45.63,2693.0,43.1439,43.1533,43.0966,43.125,2693.0
2021-08-04 12:20:00,45.63,45.68,45.62,45.62,7778.0,43.125,43.1722,43.1155,43.1155,7778.0
2021-08-04 12:25:00,45.62,45.67,45.57,45.67,2958.0,43.1155,43.1628,43.0683,43.1628,2958.0
2021-08-04 12:30:00,45.66,45.72,45.63,45.72,5908.0,43.1533,43.21,43.125,43.21,5908.0
2021-08-04 12:35:00,45.72,45.8,45.72,45.8,6480.0,43.21,43.2856,43.21,43.2856,6480.0
2021-08-04 12:40:00,45.78,45.78,45.73,45.75,1653.0,43.2667,43.2667,43.2195,43.2384,1653.0
2021-08-04 12:45:00,45.74,45.75,45.72,45.74,1743.0,43.2289,43.2384,43.21,43.2289,1743.0
2021-08-04 12:50:00,45.74,45.74,45.66,45.66,2600.0,43.2289,43.2289,43.1533,43.1533,2600.0
2021-08-04 12:55:00,45.68,45.68,45.65,45.68,702.0,43.1722,43.1722,43.1439,43.1722,702.0
2021-08-04 13:00:00,45.67,45.67,45.6,45.6,1257.0,43.1628,43.1628,43.0966,43.0966,1257.0
2021-08-04 13:05:00,45.62,45.63,45.56,45.56,1200.0,43.1155,43.125,43.0588,43.0588,1200.0
2021-08-04 13:10:00,45.58,45.6,45.58,45.59,2220.0,43.0777,43.0966,43.0777,43.0872,2220.0
2021-08-04 13:15:00,45.59,45.61,45.58,45.59,1113.0,43.0872,43.1061,43.0777,43.0872,1113.0
2021-08-04 13:20:00,45.6,45.65,45.59,45.64,3133.0,43.0966,43.1439,43.0872,43.1344,3133.0
2021-08-04 13:25:00,45.65,45.66,45.63,45.66,1115.0,43.1439,43.1533,43.125,43.1533,1115.0
2021-08-04 13:30:00,45.65,45.72,45.64,45.72,3653.0,43.1439,43.21,43.1344,43.21,3653.0
2021-08-04 13:35:00,45.72,45.74,45.69,45.7,3392.0,43.21,43.2289,43.1817,43.1911,3392.0
2021-08-04 13:40:00,45.72,45.82,45.72,45.82,5825.0,43.21,43.3045,43.21,43.3045,5825.0
2021-08-04 13:45:00,45.82,45.84,45.81,45.84,1150.0,43.3045,43.3234,43.2951,43.3234,1150.0
2021-08-04 13:50:00,45.87,45.9,45.85,45.85,3600.0,43.3518,43.3802,43.3329,43.3329,3600.0
2021-08-04 13:55:00,45.82,45.82,45.77,45.77,1101.0,43.3045,43.3045,43.2573,43.2573,1101.0
2021-08-04 14:00:00,45.81,45.81,45.69,45.69,3489.0,43.2951,43.2951,43.1817,43.1817,3489.0
2021-08-04 14:05:00,45.7,45.73,45.7,45.73,300.0,43.1911,43.2195,43.1911,43.2195,300.0
2021-08-04 14:10:00,45.7,45.75,45.7,45.72,1046.0,43.1911,43.2384,43.1911,43.21,1046.0
2021-08-04 14:15:00,45.71,45.71,45.67,45.68,600.0,43.2006,43.2006,43.1628,43.1722,600.0
2021-08-04 14:20:00,45.67,45.68,45.63,45.63,1400.0,43.1628,43.1722,43.125,43.125,1400.0
2021-08-04 14:25:00,45.62,45.64,45.6,45.6,2600.0,43.1155,43.1344,43.0966,43.0966,2600.0
2021-08-04 14:30:00,45.59,45.59,45.54,45.55,1645.0,43.0872,43.0872,43.0399,43.0494,1645.0
2021-08-04 14:35:00,45.53,45.54,45.45,45.46,6217.0,43.0305,43.0399,42.9549,42.9643,6217.0
2021-08-04 14:40:00,45.46,45.47,45.44,45.44,2066.0,42.9643,42.9738,42.9454,42.9454,2066.0
2021-08-04 14:45:00,45.41,45.43,45.4,45.42,1809.0,42.9171,42.936,42.9076,42.9265,1809.0
2021-08-04 14:50:00,45.42,45.42,45.38,45.39,1790.0,42.9265,42.9265,42.8887,42.8981,1790.0
2021-08-04 14:55:00,45.39,45.47,45.34,45.47,9214.0,42.8981,42.9738,42.8509,42.9738,9214.0
2021-08-04 15:00:00,45.51,45.51,45.49,45.51,1904.0,43.0116,43.0116,42.9927,43.0116,1904.0
2021-08-04 15:05:00,45.51,45.51,45.44,45.44,2460.0,43.0116,43.0116,42.9454,42.9454,2460.0
2021-08-04 15:10:00,45.4,45.4,45.37,45.37,3662.0,42.9076,42.9076,42.8792,42.8792,3662.0
2021-08-04 15:15:00,45.38,45.41,45.35,45.38,3152.0,42.8887,42.9171,42.8603,42.8887,3152.0
2021-08-04 15:20:00,45.38,45.4,45.35,45.35,4365.0,42.8887,42.9076,42.8603,42.8603,4365.0
2021-08-04 15:25:00,45.36,45.44,45.36,45.44,7509.0,42.8698,42.9454,42.8698,42.9454,7509.0
2021-08-04 15:30:00,45.42,45.42,45.38,45.39,2521.0,42.9265,42.9265,42.8887,42.8981,2521.0
2021-08-04 15:35:00,45.39,45.44,45.38,45.41,4220.0,42.8981,42.9454,42.8887,42.9171,4220.0
2021-08-04 15:40:00,45.4,45.48,45.4,45.48,7370.0,42.9076,42.9832,42.9076,42.9832,7370.0
2021-08-04 15:45:00,45.48,45.48,45.45,45.46,3628.0,42.9832,42.9832,42.9549,42.9643,3628.0
2021-08-04 15:50:00,45.46,45.47,45.39,45.39,7297.0,42.9643,42.9738,42.8981,42.8981,7297.0
2021-08-04 15:55:00,45.4,45.43,45.33,45.35,56372.0,42.9076,42.936,42.8414,42.8603,56372.0
2021-08-05 09:30:00,45.49,45.49,45.17,45.39,55035.0,42.9927,42.9927,42.6902,42.8981,55035.0
2021-08-05 09:35:00,45.43,45.62,45.42,45.47,13325.0,42.936,43.1155,42.9265,42.9738,13325.0
2021-08-05 09:40:00,45.5,45.51,44.89,44.91,33567.0,43.0021,43.0116,42.4256,42.4445,33567.0
2021-08-05 09:45:00,44.88,44.98,44.69,44.74,19373.0,42.4161,42.5107,42.2366,42.2838,19373.0
2021-08-05 09:50:00,44.72,44.77,44.63,44.73,20515.0,42.2649,42.3122,42.1799,42.2744,20515.0
2021-08-05 09:55:00,44.73,44.92,44.71,44.92,20757.0,42.2744,42.454,42.2555,42.454,20757.0
2021-08-05 10:00:00,44.82,44.84,44.75,44.84,4960.0,42.3594,42.3783,42.2933,42.3783,4960.0
2021-08-05 10:05:00,44.84,44.92,44.77,44.87,4941.0,42.3783,42.454,42.3122,42.4067,4941.0
2021-08-05 10:10:00,44.88,45.14,44.88,45.14,11268.0,42.4161,42.6619,42.4161,42.6619,11268.0
2021-08-05 10:15:00,45.15,45.15,45.06,45.14,8605.0,42.6713,42.6713,42.5863,42.6619,8605.0
2021-08-05 10:20:00,45.15,45.32,45.15,45.22,6733.0,42.6713,42.832,42.6713,42.7375,6733.0
2021-08-05 10:25:00,45.21,45.25,45.18,45.18,2270.0,42.728,42.7658,42.6997,42.6997,2270.0
2021-08-05 10:30:00,45.19,45.2,45.03,45.11,6308.0,42.7091,42.7186,42.5579,42.6335,6308.0
2021-08-05 10:35:00,45.12,45.19,45.09,45.13,2886.0,42.643,42.7091,42.6146,42.6524,2886.0
2021-08-05 10:40:00,45.09,45.19,45.09,45.17,2765.0,42.6146,42.7091,42.6146,42.6902,2765.0
2021-08-05 10:45:00,45.11,45.2,45.06,45.16,4384.0,42.6335,42.7186,42.5863,42.6808,4384.0
2021-08-05 10:50:00,45.15,45.24,45.14,45.19,13239.0,42.6713,42.7564,42.6619,42.7091,13239.0
2021-08-05 10:55:00,45.2,45.29,45.14,45.29,2026.0,42.7186,42.8036,42.6619,42.8036,2026.0
2021-08-05 11:00:00,45.29,45.32,45.24,45.26,1644.0,42.8036,42.832,42.7564,42.7753,1644.0
2021-08-05 11:05:00,45.23,45.31,45.23,45.25,3721.0,42.7469,42.8225,42.7469,42.7658,3721.0
2021-08-05 11:10:00,45.25,45.31,45.21,45.3,4535.0,42.7658,42.8225,42.728,42.8131,4535.0
2021-08-05 11:15:00,45.29,45.33,45.23,45.32,1199.0,42.8036,42.8414,42.7469,42.832,1199.0
2021-08-05 11:20:00,45.32,45.34,45.31,45.31,1914.0,42.832,42.8509,42.8225,42.8225,1914.0
2021-08-05 11:25:00,45.3,45.41,45.3,45.34,3232.0,42.8131,42.9171,42.8131,42.8509,3232.0
2021-08-05 11:30:00,45.37,45.37,45.3,45.31,7096.0,42.8792,42.8792,42.8131,42.8225,7096.0
2021-08-05 11:35:00,45.31,45.32,45.17,45.17,5500.0,42.8225,42.832,42.6902,42.6902,5500.0
2021-08-05 11:40:00,45.17,45.18,45.13,45.14,2423.0,42.6902,42.6997,42.6524,42.6619,2423.0
2021-08-05 11:45:00,45.14,45.15,45.08,45.08,4502.0,42.6619,42.6713,42.6052,42.6052,4502.0
2021-08-05 11:50:00,45.09,45.09,45.07,45.08,2824.0,42.6146,42.6146,42.5957,42.6052,2824.0
2021-08-05 11:55:00,45.07,45.11,45.05,45.09,1307.0,42.5957,42.6335,42.5768,42.6146,1307.0
2021-08-05 12:00:00,45.09,45.13,45.05,45.13,1688.0,42.6146,42.6524,42.5768,42.6524,1688.0
2021-08-05 12:05:00,45.14,45.14,45.05,45.06,1300.0,42.6619,42.6619,42.5768,42.5863,1300.0
2021-08-05 12:10:00,45.07,45.09,45.07,45.08,1100.0,42.5957,42.6146,42.5957,42.6052,1100.0
2021-08-05 12:15:00,45.04,45.09,45.04,45.08,2000.0,42.5674,42.6146,42.5674,42.6052,2000.0
2021-08-05 12:20:00,45.09,45.12,45.09,45.12,1920.0,42.6146,42.643,42.6146,42.643,1920.0
2021-08-05 12:25:00,45.11,45.11,45.07,45.09,1836.0,42.6335,42.6335,42.5957,42.6146,1836.0
2021-08-05 12:30:00,45.14,45.16,45.13,45.15,1600.0,42.6619,42.6808,42.6524,42.6713,1600.0
2021-08-05 12:35:00,45.13,45.14,45.11,45.11,3100.0,42.6524,42.6619,42.6335,42.6335,3100.0
2021-08-05 12:40:00,45.12,45.17,45.12,45.17,5300.0,42.643,42.6902,42.643,42.6902,5300.0
2021-08-05 12:45:00,45.2,45.22,45.19,45.2,2300.0,42.7186,42.7375,42.7091,42.7186,2300.0
2021-08-05 12:50:00,45.22,45.22,45.2,45.22,1200.0,42.7375,42.7375,42.7186,42.7375,1200.0
2021-08-05 12:55:00,45.22,45.24,45.2,45.2,2700.0,42.7375,42.7564,42.7186,42.7186,2700.0
2021-08-05 13:00:00,45.21,45.22,45.17,45.17,4940.0,42.728,42.7375,42.6902,42.6902,4940.0
2021-08-05 13:05:00,45.21,45.21,45.17,45.18,2627.0,42.728,42.728,42.6902,42.6997,2627.0
2021-08-05 13:10:00,45.17,45.21,45.17,45.19,1232.0,42.6902,42.728,42.6902,42.7091,1232.0
2021-08-05 13:15:00,45.19,45.19,45.13,45.14,1300.0,42.7091,42.7091,42.6524,42.6619,1300.0
2021-08-05 13:20:00,45.14,45.16,45.14,45.16,700.0,42.6619,42.6808,42.6619,42.6808,700.0
2021-08-05 13:25:00,45.15,45.15,45.13,45.14,2808.0,42.6713,42.6713,42.6524,42.6619,2808.0
2021-08-05 13:30:00,45.11,45.11,45.05,45.05,1010.0,42.6335,42.6335,42.5768,42.5768,1010.0
2021-08-05 13:35:00,45.05,45.05,45.0,45.0,1202.0,42.5768,42.5768,42.5296,42.5296,1202.0
2021-08-05 13:40:00,45.02,45.04,45.01,45.03,1540.0,42.5485,42.5674,42.539,42.5579,1540.0
2021-08-05 13:45:00,45.03,45.06,45.03,45.03,2200.0,42.5579,42.5863,42.5579,42.5579,2200.0
2021-08-05 13:50:00,45.02,45.06,45.02,45.03,2020.0,42.5485,42.5863,42.5485,42.5579,2020.0
2021-08-05 13:55:00,45.03,45.07,45.03,45.07,1500.0,42.5579,42.5957,42.5579,42.5957,1500.0
2021-08-05 14:00:00,45.06,45.07,44.98,44.98,900.0,42.5863,42.5957,42.5107,42.5107,900.0
2021-08-05 14:05:00,44.99,45.0,44.99,44.99,1275.0,42.5201,42.5296,42.5201,42.5201,1275.0
2021-08-05 14:10:00,45.01,45.03,45.01,45.03,2361.0,42.539,42.5579,42.539,42.5579,2361.0
2021-08-05 14:15:00,45.04,45.05,45.04,45.05,1264.0,42.5674,42.5768,42.5674,42.5768,1264.0
2021-08-05 14:20:00,45.04,45.04,45.02,45.02,570.0,42.5674,42.5674,42.5485,42.5485,570.0
2021-08-05 14:25:00,45.01,45.01,44.96,44.96,3812.0,42.539,42.539,42.4918,42.4918,3812.0
2021-08-05 14:30:00,44.95,44.95,44.91,44.92,2100.0,42.4823,42.4823,42.4445,42.454,2100.0
2021-08-05 14:35:00,44.92,44.94,44.92,44.93,4591.0,42.454,42.4729,42.454,42.4634,4591.0
2021-08-05 14:40:00,44.93,44.94,44.9,44.9,3446.0,42.4634,42.4729,42.435,42.435,3446.0
2021-08-05 14:45:00,44.91,44.95,44.91,44.95,2713.0,42.4445,42.4823,42.4445,42.4823,2713.0
2021-08-05 14:50:00,44.95,44.95,44.93,44.94,1200.0,42.4823,42.4823,42.4634,42.4729,1200.0
2021-08-05 14:55:00,44.92,44.94,44.9,44.93,3036.0,42.454,42.4729,42.435,42.4634,3036.0
2021-08-05 15:00:00,44.92,44.93,44.91,44.92,1960.0,42.454,42.4634,42.4445,42.454,1960.0
2021-08-05 15:05:00,44.92,44.92,44.9,44.9,3560.0,42.454,42.454,42.435,42.435,3560.0
2021-08-05 15:10:00,44.9,44.91,44.88,44.89,7230.0,42.435,42.4445,42.4161,42.4256,7230.0
2021-08-05 15:15:00,44.89,44.89,44.84,44.88,9098.0,42.4256,42.4256,42.3783,42.4161,9098.0
2021-08-05 15:20:00,44.89,44.91,44.87,44.88,9901.0,42.4256,42.4445,42.4067,42.4161,9901.0
2021-08-05 15:25:00,44.87,44.88,44.85,44.86,8026.0,42.4067,42.4161,42.3878,42.3972,8026.0
2021-08-05 15:30:00,44.85,44.86,44.83,44.83,5699.0,42.3878,42.3972,42.3689,42.3689,5699.0
2021-08-05 15:35:00,44.83,44.87,44.83,44.83,7574.0,42.3689,42.4067,42.3689,42.3689,7574.0
2021-08-05 15:40:00,44.82,44.85,44.82,44.84,11054.0,42.3594,42.3878,42.3594,42.3783,11054.0
2021-08-05 15:45:00,44.84,44.86,44.83,44.84,11946.0,42.3783,42.3972,42.3689,42.3783,11946.0
2021-08-05 15:50:00,44.84,44.86,44.82,44.84,33985.0,42.3783,42.3972,42.3594,42.3783,33985.0
2021-08-05 15:55:00,44.83,44.83,44.78,44.82,77099.0,42.3689,42.3689,42.3216,42.3594,77099.0
2021-08-06 09:30:00,43.54,43.71,43.28,43.71,78521.0,41.1497,41.3104,40.904,41.3104,78521.0
2021-08-06 09:35:00,43.71,43.71,43.36,43.37,35751.0,41.3104,41.3104,40.9796,40.989,35751.0
2021-08-06 09:40:00,43.42,43.48,43.31,43.41,93097.0,41.0363,41.093,40.9323,41.0268,93097.0
2021-08-06 09:45:00,43.4,43.4,43.05,43.06,64621.0,41.0174,41.0174,40.6866,40.6961,64621.0
2021-08-06 09:50:00,43.07,43.16,42.99,43.05,24081.0,40.7055,40.7906,40.6299,40.6866,24081.0
2021-08-06 09:55:00,43.06,43.24,43.04,43.18,30756.0,40.6961,40.8662,40.6772,40.8095,30756.0
2021-08-06 10:00:00,43.18,43.26,43.08,43.2,26289.0,40.8095,40.8851,40.715,40.8284,26289.0
2021-08-06 10:05:00,43.21,43.39,43.21,43.32,16412.0,40.8378,41.0079,40.8378,40.9418,16412.0
2021-08-06 10:10:00,43.31,43.46,43.29,43.43,16012.0,40.9323,41.0741,40.9134,41.0458,16012.0
2021-08-06 10:15:00,43.42,43.42,43.34,43.35,7600.0,41.0363,41.0363,40.9607,40.9701,7600.0
2021-08-06 10:20:00,43.36,43.46,43.35,43.44,10859.0,40.9796,41.0741,40.9701,41.0552,10859.0
2021-08-06 10:25:00,43.48,43.48,43.42,43.46,9971.0,41.093,41.093,41.0363,41.0741,9971.0
2021-08-06 10:30:00,43.43,43.46,43.35,43.45,10076.0,41.0458,41.0741,40.9701,41.0647,10076.0
2021-08-06 10:35:00,43.44,43.53,43.44,43.45,6901.0,41.0552,41.1403,41.0552,41.0647,6901.0
2021-08-06 10:40:00,43.44,43.59,43.44,43.58,33919.0,41.0552,41.197,41.0552,41.1875,33919.0
2021-08-06 10:45:00,43.59,43.59,43.44,43.45,8974.0,41.197,41.197,41.0552,41.0647,8974.0
2021-08-06 10:50:00,43.47,43.61,43.47,43.54,37304.0,41.0836,41.2159,41.0836,41.1497,37304.0
2021-08-06 10:55:00,43.55,43.56,43.41,43.47,9068.0,41.1592,41.1686,41.0268,41.0836,9068.0
2021-08-06 11:00:00,43.46,43.5,43.38,43.38,24753.0,41.0741,41.1119,40.9985,40.9985,24753.0
2021-08-06 11:05:00,43.35,43.48,43.33,43.45,9785.0,40.9701,41.093,40.9512,41.0647,9785.0
2021-08-06 11:10:00,43.46,43.49,43.36,43.48,10220.0,41.0741,41.1025,40.9796,41.093,10220.0
2021-08-06 11:15:00,43.46,43.47,43.37,43.4,9037.0,41.0741,41.0836,40.989,41.0174,9037.0
2021-08-06 11:20:00,43.41,43.45,43.34,43.34,7794.0,41.0268,41.0647,40.9607,40.9607,7794.0
2021-08-06 11:25:00,43.34,43.34,43.25,43.29,13548.0,40.9607,40.9607,40.8756,40.9134,13548.0
2021-08-06 11:30:00,43.28,43.38,43.28,43.38,4246.0,40.904,40.9985,40.904,40.9985,4246.0
2021-08-06 11:35:00,43.36,43.46,43.36,43.45,2273.0,40.9796,41.0741,40.9796,41.0647,2273.0
2021-08-06 11:40:00,43.48,43.61,43.48,43.58,6555.0,41.093,41.2159,41.093,41.1875,6555.0
2021-08-06 11:45:00,43.56,43.64,43.56,43.62,9764.0,41.1686,41.2442,41.1686,41.2253,9764.0
2021-08-06 11:50:00,43.6,43.64,43.58,43.59,5373.0,41.2064,41.2442,41.1875,41.197,5373.0
2021-08-06 11:55:00,43.6,43.64,43.59,43.62,11905.0,41.2064,41.2442,41.197,41.2253,11905.0
2021-08-06 12:00:00,43.62,43.68,43.56,43.58,8067.0,41.2253,41.282,41.1686,41.1875,8067.0
2021-08-06 12:05:00,43.6,43.61,43.52,43.53,4541.0,41.2064,41.2159,41.1308,41.1403,4541.0
2021-08-06 12:10:00,43.55,43.58,43.5,43.51,5182.0,41.1592,41.1875,41.1119,41.1214,5182.0
2021-08-06 12:15:00,43.52,43.52,43.47,43.48,3668.0,41.1308,41.1308,41.0836,41.093,3668.0
2021-08-06 12:20:00,43.48,43.48,43.44,43.44,4496.0,41.093,41.093,41.0552,41.0552,4496.0
2021-08-06 12:25:00,43.44,43.49,43.44,43.45,4815.0,41.0552,41.1025,41.0552,41.0647,4815.0
2021-08-06 12:30:00,43.46,43.48,43.41,43.41,5434.0,41.0741,41.093,41.0268,41.0268,5434.0
2021-08-06 12:35:00,43.4,43.46,43.4,43.44,15437.0,41.0174,41.0741,41.0174,41.0552,15437.0
2021-08-06 12:40:00,43.43,43.44,43.4,43.4,6211.0,41.0458,41.0552,41.0174,41.0174,6211.0
2021-08-06 12:45:00,43.4,43.41,43.34,43.34,5511.0,41.0174,41.0268,40.9607,40.9607,5511.0
2021-08-06 12:50:00,43.35,43.38,43.32,43.32,6856.0,40.9701,40.9985,40.9418,40.9418,6856.0
2021-08-06 12:55:00,43.32,43.35,43.31,43.31,2478.0,40.9418,40.9701,40.9323,40.9323,2478.0
2021-08-06 13:00:00,43.32,43.38,43.32,43.38,5096.0,40.9418,40.9985,40.9418,40.9985,5096.0
2021-08-06 13:05:00,43.39,43.44,43.39,43.44,3745.0,41.0079,41.0552,41.0079,41.0552,3745.0
2021-08-06 13:10:00,43.45,43.52,43.45,43.51,10575.0,41.0647,41.1308,41.0647,41.1214,10575.0
2021-08-06 13:15:00,43.51,43.56,43.51,43.54,5563.0,41.1214,41.1686,41.1214,41.1497,5563.0
2021-08-06 13:20:00,43.54,43.61,43.53,43.58,5371.0,41.1497,41.2159,41.1403,41.1875,5371.0
2021-08-06 13:25:00,43.59,43.63,43.59,43.62,4134.0,41.197,41.2348,41.197,41.2253,4134.0
2021-08-06 13:30:00,43.64,43.64,43.6,43.63,5027.0,41.2442,41.2442,41.2064,41.2348,5027.0
2021-08-06 13:35:00,43.64,43.7,43.64,43.69,8454.0,41.2442,41.3009,41.2442,41.2915,8454.0
2021-08-06 13:40:00,43.69,43.77,43.69,43.74,4784.0,41.2915,41.3671,41.2915,41.3387,4784.0
2021-08-06 13:45:00,43.73,43.76,43.72,43.72,5532.0,41.3293,41.3576,41.3198,41.3198,5532.0
2021-08-06 13:50:00,43.71,43.72,43.67,43.67,1459.0,41.3104,41.3198,41.2726,41.2726,1459.0
2021-08-06 13:55:00,43.65,43.69,43.63,43.69,5570.0,41.2537,41.2915,41.2348,41.2915,5570.0
2021-08-06 14:00:00,43.69,43.8,43.69,43.8,5852.0,41.2915,41.3954,41.2915,41.3954,5852.0
2021-08-06 14:05:00,43.8,43.93,43.8,43.93,3086.0,41.3954,41.5183,41.3954,41.5183,3086.0
2021-08-06 14:10:00,43.92,43.92,43.81,43.81,4271.0,41.5089,41.5089,41.4049,41.4049,4271.0
2021-08-06 14:15:00,43.81,43.85,43.81,43.81,2747.0,41.4049,41.4427,41.4049,41.4049,2747.0
2021-08-06 14:20:00,43.8,43.81,43.78,43.8,1715.0,41.3954,41.4049,41.3765,41.3954,1715.0
2021-08-06 14:25:00,43.79,43.79,43.75,43.79,3278.0,41.386,41.386,41.3482,41.386,3278.0
2021-08-06 14:30:00,43.79,43.86,43.79,43.83,6097.0,41.386,41.4521,41.386,41.4238,6097.0
2021-08-06 14:35:00,43.84,43.85,43.8,43.82,4653.0,41.4332,41.4427,41.3954,41.4143,4653.0
2021-08-06 14:40:00,43.81,43.82,43.8,43.82,1990.0,41.4049,41.4143,41.3954,41.4143,1990.0
2021-08-06 14:45:00,43.82,43.85,43.75,43.76,6648.0,41.4143,41.4427,41.3482,41.3576,6648.0
2021-08-06 14:50:00,43.76,43.79,43.76,43.77,3740.0,41.3576,41.386,41.3576,41.3671,3740.0
2021-08-06 14:55:00,43.76,43.79,43.75,43.77,3964.0,41.3576,41.386,41.3482,41.3671,3964.0
2021-08-06 15:00:00,43.77,43.77,43.7,43.71,3677.0,41.3671,41.3671,41.3009,41.3104,3677.0
2021-08-06 15:05:00,43.7,43.73,43.67,43.72,6145.0,41.3009,41.3293,41.2726,41.3198,6145.0
2021-08-06 15:10:00,43.72,43.79,43.72,43.76,4917.0,41.3198,41.386,41.3198,41.3576,4917.0
2021-08-06 15:15:00,43.76,43.76,43.72,43.73,5210.0,41.3576,41.3576,41.3198,41.3293,5210.0
2021-08-06 15:20:00,43.73,43.76,43.73,43.75,7998.0,41.3293,41.3576,41.3293,41.3482,7998.0
2021-08-06 15:25:00,43.75,43.75,43.71,43.74,7384.0,41.3482,41.3482,41.3104,41.3387,7384.0
2021-08-06 15:30:00,43.73,43.74,43.67,43.67,5036.0,41.3293,41.3387,41.2726,41.2726,5036.0
2021-08-06 15:35:00,43.67,43.7,43.61,43.66,11516.0,41.2726,41.3009,41.2159,41.2631,11516.0
2021-08-06 15:40:00,43.66,43.67,43.61,43.61,12336.0,41.2631,41.2726,41.2159,41.2159,12336.0
2021-08-06 15:45:00,43.6,43.68,43.59,43.67,12470.0,41.2064,41.282,41.197,41.2726,12470.0
2021-08-06 15:50:00,43.67,43.7,43.67,43.69,30771.0,41.2726,41.3009,41.2726,41.2915,30771.0
2021-08-06 15:55:00,43.7,43.72,43.56,43.6,81236.0,41.3009,41.3198,41.1686,41.2064,81236.0
2021-08-09 09:30:00,42.89,42.96,42.7,42.77,115778.0,40.5354,40.6016,40.3558,40.422,115778.0
2021-08-09 09:35:00,42.76,43.06,42.67,43.0,24229.0,40.4125,40.6961,40.3275,40.6394,24229.0
2021-08-09 09:40:00,43.0,43.1,42.86,43.1,16787.0,40.6394,40.7339,40.507,40.7339,16787.0
2021-08-09 09:45:00,43.06,43.16,42.92,42.94,12439.0,40.6961,40.7906,40.5637,40.5827,12439.0
2021-08-09 09:50:00,42.94,43.05,42.9,42.91,7365.0,40.5827,40.6866,40.5448,40.5543,7365.0
2021-08-09 09:55:00,42.91,42.99,42.86,42.88,8406.0,40.5543,40.6299,40.507,40.5259,8406.0
2021-08-09 10:00:00,42.89,43.0,42.69,42.76,34028.0,40.5354,40.6394,40.3464,40.4125,34028.0
2021-08-09 10:05:00,42.7,42.8,42.63,42.64,15348.0,40.3558,40.4503,40.2897,40.2991,15348.0
2021-08-09 10:10:00,42.64,42.75,42.52,42.52,8393.0,40.2991,40.4031,40.1857,40.1857,8393.0
2021-08-09 10:15:00,42.53,42.59,42.52,42.55,8609.0,40.1952,40.2519,40.1857,40.2141,8609.0
2021-08-09 10:20:00,42.53,42.68,42.51,42.68,7663.0,40.1952,40.3369,40.1763,40.3369,7663.0
2021-08-09 10:25:00,42.63,42.69,42.63,42.66,5397.0,40.2897,40.3464,40.2897,40.318,5397.0
2021-08-09 10:30:00,42.65,42.69,42.61,42.63,5197.0,40.3086,40.3464,40.2708,40.2897,5197.0
2021-08-09 10:35:00,42.6,42.6,42.44,42.46,17385.0,40.2613,40.2613,40.1101,40.129,17385.0
2021-08-09 10:40:00,42.45,42.51,42.43,42.51,6719.0,40.1196,40.1763,40.1006,40.1763,6719.0
2021-08-09 10:45:00,42.51,42.52,42.47,42.49,7941.0,40.1763,40.1857,40.1385,40.1574,7941.0
2021-08-09 10:50:00,42.45,42.45,42.34,42.34,17343.0,40.1196,40.1196,40.0156,40.0156,17343.0
2021-08-09 10:55:00,42.33,42.34,42.19,42.19,20276.0,40.0061,40.0156,39.8738,39.8738,20276.0
2021-08-09 11:00:00,42.2,42.26,42.15,42.19,30707.0,39.8833,39.94,39.836,39.8738,30707.0
2021-08-09 11:05:00,42.18,42.22,42.13,42.18,17790.0,39.8644,39.9022,39.8171,39.8644,17790.0
2021-08-09 11:10:00,42.18,42.27,42.18,42.26,7301.0,39.8644,39.9494,39.8644,39.94,7301.0
2021-08-09 11:15:00,42.25,42.38,42.23,42.35,15388.0,39.9305,40.0534,39.9116,40.025,15388.0
2021-08-09 11:20:00,42.35,42.38,42.27,42.29,13490.0,40.025,40.0534,39.9494,39.9683,13490.0
2021-08-09 11:25:00,42.28,42.37,42.28,42.34,11465.0,39.9589,40.0439,39.9589,40.0156,11465.0
2021-08-09 11:30:00,42.35,42.39,42.23,42.26,8714.0,40.025,40.0628,39.9116,39.94,8714.0
2021-08-09 11:35:00,42.25,42.26,42.16,42.18,14850.0,39.9305,39.94,39.8455,39.8644,14850.0
2021-08-09 11:40:00,42.18,42.24,42.17,42.24,13714.0,39.8644,39.9211,39.8549,39.9211,13714.0
2021-08-09 11:45:00,42.24,42.25,42.17,42.17,6581.0,39.9211,39.9305,39.8549,39.8549,6581.0
2021-08-09 11:50:00,42.19,42.22,42.18,42.2,3576.0,39.8738,39.9022,39.8644,39.8833,3576.0
2021-08-09 11:55:00,42.2,42.25,42.16,42.16,5628.0,39.8833,39.9305,39.8455,39.8455,5628.0
2021-08-09 12:00:00,42.16,42.16,42.03,42.04,25395.0,39.8455,39.8455,39.7226,39.7321,25395.0
2021-08-09 12:05:00,42.03,42.08,42.02,42.02,14533.0,39.7226,39.7699,39.7132,39.7132,14533.0
2021-08-09 12:10:00,42.02,42.03,41.99,42.0,22815.0,39.7132,39.7226,39.6848,39.6943,22815.0
2021-08-09 12:15:00,42.01,42.06,42.0,42.0,9687.0,39.7037,39.751,39.6943,39.6943,9687.0
2021-08-09 12:20:00,41.99,42.01,41.98,42.01,7444.0,39.6848,39.7037,39.6754,39.7037,7444.0
2021-08-09 12:25:00,41.99,42.01,41.98,41.98,9378.0,39.6848,39.7037,39.6754,39.6754,9378.0
2021-08-09 12:30:00,41.98,42.07,41.95,42.06,14307.0,39.6754,39.7604,39.647,39.751,14307.0
2021-08-09 12:35:00,42.05,42.11,42.05,42.11,6101.0,39.7415,39.7982,39.7415,39.7982,6101.0
2021-08-09 12:40:00,42.09,42.1,42.02,42.03,3878.0,39.7793,39.7888,39.7132,39.7226,3878.0
2021-08-09 12:45:00,42.03,42.03,41.98,42.0,3786.0,39.7226,39.7226,39.6754,39.6943,3786.0
2021-08-09 12:50:00,42.01,42.03,41.96,42.0,7843.0,39.7037,39.7226,39.6565,39.6943,7843.0
2021-08-09 12:55:00,41.99,42.03,41.97,42.02,5472.0,39.6848,39.7226,39.6659,39.7132,5472.0
2021-08-09 13:00:00,42.02,42.07,42.02,42.04,7419.0,39.7132,39.7604,39.7132,39.7321,7419.0
2021-08-09 13:05:00,42.04,42.08,42.04,42.08,6964.0,39.7321,39.7699,39.7321,39.7699,6964.0
2021-08-09 13:10:00,42.08,42.15,42.07,42.07,5751.0,39.7699,39.836,39.7604,39.7604,5751.0
2021-08-09 13:15:00,42.07,42.1,42.06,42.09,6204.0,39.7604,39.7888,39.751,39.7793,6204.0
2021-08-09 13:20:00,42.09,42.13,42.06,42.09,9370.0,39.7793,39.8171,39.751,39.7793,9370.0
2021-08-09 13:25:00,42.12,42.13,42.08,42.11,10962.0,39.8077,39.8171,39.7699,39.7982,10962.0
2021-08-09 13:30:00,42.11,42.12,42.08,42.1,4892.0,39.7982,39.8077,39.7699,39.7888,4892.0
2021-08-09 13:35:00,42.06,42.06,42.03,42.05,12162.0,39.751,39.751,39.7226,39.7415,12162.0
2021-08-09 13:40:00,42.07,42.13,42.06,42.13,4493.0,39.7604,39.8171,39.751,39.8171,4493.0
2021-08-09 13:45:00,42.14,42.16,42.13,42.13,5913.0,39.8266,39.8455,39.8171,39.8171,5913.0
2021-08-09 13:50:00,42.13,42.22,42.13,42.21,7107.0,39.8171,39.9022,39.8171,39.8927,7107.0
2021-08-09 13:55:00,42.19,42.21,42.18,42.21,7631.0,39.8738,39.8927,39.8644,39.8927,7631.0
2021-08-09 14:00:00,42.2,42.25,42.2,42.23,4071.0,39.8833,39.9305,39.8833,39.9116,4071.0
2021-08-09 14:05:00,42.24,42.25,42.2,42.21,5834.0,39.9211,39.9305,39.8833,39.8927,5834.0
2021-08-09 14:10:00,42.21,42.22,42.17,42.22,3978.0,39.8927,39.9022,39.8549,39.9022,3978.0
2021-08-09 14:15:00,42.22,42.24,42.2,42.24,9076.0,39.9022,39.9211,39.8833,39.9211,9076.0
2021-08-09 14:20:00,42.23,42.25,42.23,42.23,8770.0,39.9116,39.9305,39.9116,39.9116,8770.0
2021-08-09 14:25:00,42.23,42.25,42.2,42.2,14763.0,39.9116,39.9305,39.8833,39.8833,14763.0
2021-08-09 14:30:00,42.2,42.23,42.16,42.18,9578.0,39.8833,39.9116,39.8455,39.8644,9578.0
2021-08-09 14:35:00,42.18,42.18,42.16,42.16,3060.0,39.8644,39.8644,39.8455,39.8455,3060.0
2021-08-09 14:40:00,42.15,42.15,42.09,42.1,7400.0,39.836,39.836,39.7793,39.7888,7400.0
2021-08-09 14:45:00,42.1,42.1,42.07,42.08,4722.0,39.7888,39.7888,39.7604,39.7699,4722.0
2021-08-09 14:50:00,42.09,42.1,42.07,42.09,5651.0,39.7793,39.7888,39.7604,39.7793,5651.0
2021-08-09 14:55:00,42.09,42.1,42.06,42.06,4143.0,39.7793,39.7888,39.751,39.751,4143.0
2021-08-09 15:00:00,42.06,42.12,42.05,42.06,5668.0,39.751,39.8077,39.7415,39.751,5668.0
2021-08-09 15:05:00,42.05,42.12,42.05,42.12,13539.0,39.7415,39.8077,39.7415,39.8077,13539.0
2021-08-09 15:10:00,42.11,42.12,42.06,42.08,12318.0,39.7982,39.8077,39.751,39.7699,12318.0
2021-08-09 15:15:00,42.08,42.08,42.02,42.02,6702.0,39.7699,39.7699,39.7132,39.7132,6702.0
2021-08-09 15:20:00,42.02,42.12,42.02,42.11,23826.0,39.7132,39.8077,39.7132,39.7982,23826.0
2021-08-09 15:25:00,42.1,42.15,42.1,42.13,13654.0,39.7888,39.836,39.7888,39.8171,13654.0
2021-08-09 15:30:00,42.13,42.13,42.08,42.08,12537.0,39.8171,39.8171,39.7699,39.7699,12537.0
2021-08-09 15:35:00,42.08,42.16,42.08,42.12,29460.0,39.7699,39.8455,39.7699,39.8077,29460.0
2021-08-09 15:40:00,42.11,42.12,42.08,42.09,32853.0,39.7982,39.8077,39.7699,39.7793,32853.0
2021-08-09 15:45:00,42.08,42.08,42.01,42.05,47467.0,39.7699,39.7699,39.7037,39.7415,47467.0
2021-08-09 15:50:00,42.06,42.06,42.01,42.02,50478.0,39.751,39.751,39.7037,39.7132,50478.0
2021-08-09 15:55:00,42.02,42.04,41.97,41.99,154950.0,39.7132,39.7321,39.6659,39.6848,154950.0
2021-08-10 09:30:00,41.93,42.15,41.76,42.08,73875.0,39.6281,39.836,39.4674,39.7699,73875.0
2021-08-10 09:35:00,42.06,42.09,41.82,41.83,19326.0,39.751,39.7793,39.5241,39.5336,19326.0
2021-08-10 09:40:00,41.83,42.01,41.83,42.01,31754.0,39.5336,39.7037,39.5336,39.7037,31754.0
2021-08-10 09:45:00,41.96,41.96,41.72,41.72,19097.0,39.6565,39.6565,39.4296,39.4296,19097.0
2021-08-10 09:50:00,41.75,41.83,41.75,41.78,4751.0,39.458,39.5336,39.458,39.4863,4751.0
2021-08-10 09:55:00,41.81,41.86,41.77,41.77,2334.0,39.5147,39.5619,39.4769,39.4769,2334.0
2021-08-10 10:00:00,41.78,41.78,41.64,41.66,16233.0,39.4863,39.4863,39.354,39.3729,16233.0
2021-08-10 10:05:00,41.65,41.69,41.6,41.64,7263.0,39.3635,39.4013,39.3162,39.354,7263.0
2021-08-10 10:10:00,41.64,41.64,41.44,41.45,20730.0,39.354,39.354,39.165,39.1744,20730.0
2021-08-10 10:15:00,41.45,41.55,41.45,41.55,9261.0,39.1744,39.269,39.1744,39.269,9261.0
2021-08-10 10:20:00,41.6,41.73,41.59,41.71,4380.0,39.3162,39.4391,39.3068,39.4202,4380.0
2021-08-10 10:25:00,41.72,41.88,41.71,41.78,15526.0,39.4296,39.5808,39.4202,39.4863,15526.0
2021-08-10 10:30:00,41.79,41.84,41.76,41.78,7302.0,39.4958,39.543,39.4674,39.4863,7302.0
2021-08-10 10:35:00,41.82,41.84,41.68,41.69,13677.0,39.5241,39.543,39.3918,39.4013,13677.0
2021-08-10 10:40:00,41.76,41.8,41.7,41.79,2899.0,39.4674,39.5052,39.4107,39.4958,2899.0
2021-08-10 10:45:00,41.8,41.81,41.7,41.7,6541.0,39.5052,39.5147,39.4107,39.4107,6541.0
2021-08-10 10:50:00,41.71,41.84,41.71,41.79,9031.0,39.4202,39.543,39.4202,39.4958,9031.0
2021-08-10 10:55:00,41.78,41.82,41.71,41.75,5254.0,39.4863,39.5241,39.4202,39.458,5254.0
2021-08-10 11:00:00,41.77,41.81,41.74,41.81,3814.0,39.4769,39.5147,39.4485,39.5147,3814.0
2021-08-10 11:05:00,41.8,41.82,41.75,41.79,9489.0,39.5052,39.5241,39.458,39.4958,9489.0
2021-08-10 11:10:00,41.79,41.84,41.79,41.83,14645.0,39.4958,39.543,39.4958,39.5336,14645.0
2021-08-10 11:15:00,41.83,41.86,41.79,41.85,3786.0,39.5336,39.5619,39.4958,39.5525,3786.0
2021-08-10 11:20:00,41.84,41.89,41.83,41.86,7680.0,39.543,39.5903,39.5336,39.5619,7680.0
2021-08-10 11:25:00,41.86,41.87,41.83,41.86,5127.0,39.5619,39.5714,39.5336,39.5619,5127.0
2021-08-10 11:30:00,41.86,41.88,41.8,41.8,31051.0,39.5619,39.5808,39.5052,39.5052,31051.0
2021-08-10 11:35:00,41.79,41.95,41.79,41.95,12611.0,39.4958,39.647,39.4958,39.647,12611.0
2021-08-10 11:40:00,41.92,42.01,41.92,42.01,21689.0,39.6186,39.7037,39.6186,39.7037,21689.0
2021-08-10 11:45:00,42.02,42.11,41.99,42.1,6470.0,39.7132,39.7982,39.6848,39.7888,6470.0
2021-08-10 11:50:00,42.12,42.13,42.08,42.1,4477.0,39.8077,39.8171,39.7699,39.7888,4477.0
2021-08-10 11:55:00,42.1,42.14,42.08,42.08,19811.0,39.7888,39.8266,39.7699,39.7699,19811.0
2021-08-10 12:00:00,42.07,42.07,41.98,41.99,7154.0,39.7604,39.7604,39.6754,39.6848,7154.0
2021-08-10 12:05:00,41.96,41.96,41.91,41.92,3776.0,39.6565,39.6565,39.6092,39.6186,3776.0
2021-08-10 12:10:00,41.91,41.95,41.89,41.92,11548.0,39.6092,39.647,39.5903,39.6186,11548.0
2021-08-10 12:15:00,41.93,41.97,41.9,41.95,4185.0,39.6281,39.6659,39.5997,39.647,4185.0
2021-08-10 12:20:00,41.95,41.99,41.94,41.99,6875.0,39.647,39.6848,39.6375,39.6848,6875.0
2021-08-10 12:25:00,41.99,42.03,41.98,42.02,3751.0,39.6848,39.7226,39.6754,39.7132,3751.0
2021-08-10 12:30:00,42.02,42.07,42.0,42.01,7823.0,39.7132,39.7604,39.6943,39.7037,7823.0
2021-08-10 12:35:00,42.0,42.0,41.98,41.98,3095.0,39.6943,39.6943,39.6754,39.6754,3095.0
2021-08-10 12:40:00,41.98,42.0,41.93,41.93,6360.0,39.6754,39.6943,39.6281,39.6281,6360.0
2021-08-10 12:45:00,41.93,41.93,41.88,41.89,2580.0,39.6281,39.6281,39.5808,39.5903,2580.0
2021-08-10 12:50:00,41.89,41.92,41.88,41.92,1261.0,39.5903,39.6186,39.5808,39.6186,1261.0
2021-08-10 12:55:00,41.91,41.93,41.91,41.92,700.0,39.6092,39.6281,39.6092,39.6186,700.0
2021-08-10 13:00:00,41.9,41.95,41.9,41.95,3152.0,39.5997,39.647,39.5997,39.647,3152.0
2021-08-10 13:05:00,41.99,42.05,41.98,42.05,5796.0,39.6848,39.7415,39.6754,39.7415,5796.0
2021-08-10 13:10:00,42.04,42.06,42.03,42.05,2794.0,39.7321,39.751,39.7226,39.7415,2794.0
2021-08-10 13:15:00,42.04,42.09,42.02,42.09,1632.0,39.7321,39.7793,39.7132,39.7793,1632.0
2021-08-10 13:20:00,42.08,42.11,42.08,42.11,1246.0,39.7699,39.7982,39.7699,39.7982,1246.0
2021-08-10 13:25:00,42.12,42.14,42.09,42.09,6346.0,39.8077,39.8266,39.7793,39.7793,6346.0
2021-08-10 13:30:00,42.1,42.14,42.1,42.13,1280.0,39.7888,39.8266,39.7888,39.8171,1280.0
2021-08-10 13:35:00,42.12,42.15,42.08,42.08,10160.0,39.8077,39.836,39.7699,39.7699,10160.0
2021-08-10 13:40:00,42.09,42.12,42.09,42.11,4945.0,39.7793,39.8077,39.7793,39.7982,4945.0
2021-08-10 13:45:00,42.13,42.15,42.11,42.13,8639.0,39.8171,39.836,39.7982,39.8171,8639.0
2021-08-10 13:50:00,42.12,42.13,42.07,42.09,5043.0,39.8077,39.8171,39.7604,39.7793,5043.0
2021-08-10 13:55:00,42.09,42.12,42.07,42.12,3555.0,39.7793,39.8077,39.7604,39.8077,3555.0
2021-08-10 14:00:00,42.13,42.18,42.11,42.16,4536.0,39.8171,39.8644,39.7982,39.8455,4536.0
2021-08-10 14:05:00,42.13,42.13,42.04,42.04,3118.0,39.8171,39.8171,39.7321,39.7321,3118.0
2021-08-10 14:10:00,42.04,42.04,41.96,41.97,2060.0,39.7321,39.7321,39.6565,39.6659,2060.0
2021-08-10 14:15:00,41.98,41.98,41.94,41.94,1822.0,39.6754,39.6754,39.6375,39.6375,1822.0
2021-08-10 14:20:00,41.95,41.97,41.92,41.92,2876.0,39.647,39.6659,39.6186,39.6186,2876.0
2021-08-10 14:25:00,41.93,41.97,41.93,41.96,1946.0,39.6281,39.6659,39.6281,39.6565,1946.0
2021-08-10 14:30:00,41.96,42.01,41.95,42.0,2759.0,39.6565,39.7037,39.647,39.6943,2759.0
2021-08-10 14:35:00,42.02,42.03,41.98,41.98,700.0,39.7132,39.7226,39.6754,39.6754,700.0
2021-08-10 14:40:00,42.0,42.0,41.97,41.99,2964.0,39.6943,39.6943,39.6659,39.6848,2964.0
2021-08-10 14:45:00,41.97,41.97,41.95,41.97,1911.0,39.6659,39.6659,39.647,39.6659,1911.0
2021-08-10 14:50:00,41.98,41.98,41.96,41.97,1932.0,39.6754,39.6754,39.6565,39.6659,1932.0
2021-08-10 14:55:00,41.98,41.98,41.94,41.96,2556.0,39.6754,39.6754,39.6375,39.6565,2556.0
2021-08-10 15:00:00,41.95,41.95,41.92,41.94,4883.0,39.647,39.647,39.6186,39.6375,4883.0
2021-08-10 15:05:00,41.93,41.93,41.89,41.89,4998.0,39.6281,39.6281,39.5903,39.5903,4998.0
2021-08-10 15:10:00,41.87,41.87,41.85,41.87,8517.0,39.5714,39.5714,39.5525,39.5714,8517.0
2021-08-10 15:15:00,41.87,41.91,41.85,41.91,7473.0,39.5714,39.6092,39.5525,39.6092,7473.0
2021-08-10 15:20:00,41.91,41.94,41.9,41.94,3464.0,39.6092,39.6375,39.5997,39.6375,3464.0
2021-08-10 15:25:00,41.9,41.9,41.83,41.83,6128.0,39.5997,39.5997,39.5336,39.5336,6128.0
2021-08-10 15:30:00,41.82,41.84,41.81,41.82,3400.0,39.5241,39.543,39.5147,39.5241,3400.0
2021-08-10 15:35:00,41.82,41.84,41.78,41.78,3506.0,39.5241,39.543,39.4863,39.4863,3506.0
2021-08-10 15:40:00,41.78,41.78,41.74,41.75,12295.0,39.4863,39.4863,39.4485,39.458,12295.0
2021-08-10 15:45:00,41.74,41.74,41.7,41.72,16138.0,39.4485,39.4485,39.4107,39.4296,16138.0
2021-08-10 15:50:00,41.72,41.74,41.67,41.67,28464.0,39.4296,39.4485,39.3824,39.3824,28464.0
2021-08-10 15:55:00,41.67,41.69,41.65,41.67,75104.0,39.3824,39.4013,39.3635,39.3824,75104.0
2021-08-11 09:30:00,42.23,42.69,42.18,42.46,82214.0,39.9116,40.3464,39.8644,40.129,82214.0
2021-08-11 09:35:00,42.41,42.81,42.41,42.75,43989.0,40.0817,40.4598,40.0817,40.4031,43989.0
2021-08-11 09:40:00,42.75,42.82,42.44,42.52,20370.0,40.4031,40.4692,40.1101,40.1857,20370.0
2021-08-11 09:45:00,42.5,42.56,42.28,42.28,20293.0,40.1668,40.2235,39.9589,39.9589,20293.0
2021-08-11 09:50:00,42.32,42.39,42.22,42.37,20642.0,39.9967,40.0628,39.9022,40.0439,20642.0
2021-08-11 09:55:00,42.38,42.45,42.33,42.4,15335.0,40.0534,40.1196,40.0061,40.0723,15335.0
2021-08-11 10:00:00,42.39,42.54,42.39,42.43,24893.0,40.0628,40.2046,40.0628,40.1006,24893.0
2021-08-11 10:05:00,42.43,42.6,42.42,42.58,11583.0,40.1006,40.2613,40.0912,40.2424,11583.0
2021-08-11 10:10:00,42.56,42.58,42.41,42.42,18715.0,40.2235,40.2424,40.0817,40.0912,18715.0
2021-08-11 10:15:00,42.41,42.57,42.41,42.51,11173.0,40.0817,40.233,40.0817,40.1763,11173.0
2021-08-11 10:20:00,42.51,42.58,42.47,42.53,13897.0,40.1763,40.2424,40.1385,40.1952,13897.0
2021-08-11 10:25:00,42.52,42.61,42.52,42.61,13687.0,40.1857,40.2708,40.1857,40.2708,13687.0
2021-08-11 10:30:00,42.6,42.62,42.51,42.51,9669.0,40.2613,40.2802,40.1763,40.1763,9669.0
2021-08-11 10:35:00,42.5,42.53,42.46,42.5,12484.0,40.1668,40.1952,40.129,40.1668,12484.0
2021-08-11 10:40:00,42.5,42.67,42.5,42.6,18722.0,40.1668,40.3275,40.1668,40.2613,18722.0
2021-08-11 10:45:00,42.61,42.73,42.61,42.71,11589.0,40.2708,40.3842,40.2708,40.3653,11589.0
2021-08-11 10:50:00,42.71,42.76,42.68,42.71,23039.0,40.3653,40.4125,40.3369,40.3653,23039.0
2021-08-11 10:55:00,42.71,42.73,42.65,42.69,9536.0,40.3653,40.3842,40.3086,40.3464,9536.0
2021-08-11 11:00:00,42.69,42.78,42.67,42.68,15782.0,40.3464,40.4314,40.3275,40.3369,15782.0
2021-08-11 11:05:00,42.67,42.74,42.64,42.72,15128.0,40.3275,40.3936,40.2991,40.3747,15128.0
2021-08-11 11:10:00,42.71,42.79,42.66,42.66,18735.0,40.3653,40.4409,40.318,40.318,18735.0
2021-08-11 11:15:00,42.64,42.66,42.59,42.64,32226.0,40.2991,40.318,40.2519,40.2991,32226.0
2021-08-11 11:20:00,42.64,42.71,42.62,42.7,15506.0,40.2991,40.3653,40.2802,40.3558,15506.0
2021-08-11 11:25:00,42.69,42.74,42.67,42.74,8039.0,40.3464,40.3936,40.3275,40.3936,8039.0
2021-08-11 11:30:00,42.73,42.73,42.66,42.72,13448.0,40.3842,40.3842,40.318,40.3747,13448.0
2021-08-11 11:35:00,42.73,42.75,42.7,42.74,12437.0,40.3842,40.4031,40.3558,40.3936,12437.0
2021-08-11 11:40:00,42.74,42.78,42.72,42.77,12373.0,40.3936,40.4314,40.3747,40.422,12373.0
2021-08-11 11:45:00,42.76,42.79,42.73,42.79,10460.0,40.4125,40.4409,40.3842,40.4409,10460.0
2021-08-11 11:50:00,42.79,42.79,42.75,42.78,7384.0,40.4409,40.4409,40.4031,40.4314,7384.0
2021-08-11 11:55:00,42.79,42.83,42.77,42.83,12257.0,40.4409,40.4787,40.422,40.4787,12257.0
2021-08-11 12:00:00,42.83,42.86,42.82,42.83,5592.0,40.4787,40.507,40.4692,40.4787,5592.0
2021-08-11 12:05:00,42.82,42.84,42.74,42.74,13821.0,40.4692,40.4881,40.3936,40.3936,13821.0
2021-08-11 12:10:00,42.75,42.8,42.75,42.76,10840.0,40.4031,40.4503,40.4031,40.4125,10840.0
2021-08-11 12:15:00,42.76,42.8,42.74,42.74,10470.0,40.4125,40.4503,40.3936,40.3936,10470.0
2021-08-11 12:20:00,42.74,42.74,42.71,42.71,5532.0,40.3936,40.3936,40.3653,40.3653,5532.0
2021-08-11 12:25:00,42.71,42.73,42.67,42.7,6998.0,40.3653,40.3842,40.3275,40.3558,6998.0
2021-08-11 12:30:00,42.69,42.72,42.69,42.69,4246.0,40.3464,40.3747,40.3464,40.3464,4246.0
2021-08-11 12:35:00,42.69,42.69,42.66,42.67,2800.0,40.3464,40.3464,40.318,40.3275,2800.0
2021-08-11 12:40:00,42.67,42.75,42.67,42.75,6103.0,40.3275,40.4031,40.3275,40.4031,6103.0
2021-08-11 12:45:00,42.74,42.77,42.74,42.77,2070.0,40.3936,40.422,40.3936,40.422,2070.0
2021-08-11 12:50:00,42.77,42.77,42.73,42.74,6547.0,40.422,40.422,40.3842,40.3936,6547.0
2021-08-11 12:55:00,42.74,42.76,42.7,42.7,2382.0,40.3936,40.4125,40.3558,40.3558,2382.0
2021-08-11 13:00:00,42.72,42.89,42.67,42.86,33311.0,40.3747,40.5354,40.3275,40.507,33311.0
2021-08-11 13:05:00,42.86,42.88,42.83,42.88,10524.0,40.507,40.5259,40.4787,40.5259,10524.0
2021-08-11 13:10:00,42.88,42.93,42.85,42.85,9335.0,40.5259,40.5732,40.4976,40.4976,9335.0
2021-08-11 13:15:00,42.85,42.86,42.81,42.83,10825.0,40.4976,40.507,40.4598,40.4787,10825.0
2021-08-11 13:20:00,42.82,42.87,42.82,42.86,8935.0,40.4692,40.5165,40.4692,40.507,8935.0
2021-08-11 13:25:00,42.87,42.87,42.82,42.82,4535.0,40.5165,40.5165,40.4692,40.4692,4535.0
2021-08-11 13:30:00,42.81,42.89,42.81,42.85,7301.0,40.4598,40.5354,40.4598,40.4976,7301.0
2021-08-11 13:35:00,42.86,42.87,42.85,42.86,5105.0,40.507,40.5165,40.4976,40.507,5105.0
2021-08-11 13:40:00,42.86,42.89,42.86,42.89,8330.0,40.507,40.5354,40.507,40.5354,8330.0
2021-08-11 13:45:00,42.9,42.94,42.9,42.93,13907.0,40.5448,40.5827,40.5448,40.5732,13907.0
2021-08-11 13:50:00,42.92,42.92,42.86,42.87,7200.0,40.5637,40.5637,40.507,40.5165,7200.0
2021-08-11 13:55:00,42.88,42.89,42.86,42.87,5588.0,40.5259,40.5354,40.507,40.5165,5588.0
2021-08-11 14:00:00,42.87,42.87,42.77,42.77,8544.0,40.5165,40.5165,40.422,40.422,8544.0
2021-08-11 14:05:00,42.77,42.85,42.77,42.85,4060.0,40.422,40.4976,40.422,40.4976,4060.0
2021-08-11 14:10:00,42.84,42.84,42.8,42.8,4467.0,40.4881,40.4881,40.4503,40.4503,4467.0
2021-08-11 14:15:00,42.8,42.81,42.79,42.79,2228.0,40.4503,40.4598,40.4409,40.4409,2228.0
2021-08-11 14:20:00,42.78,42.81,42.77,42.8,9357.0,40.4314,40.4598,40.422,40.4503,9357.0
2021-08-11 14:25:00,42.79,42.82,42.79,42.81,4310.0,40.4409,40.4692,40.4409,40.4598,4310.0
2021-08-11 14:30:00,42.82,42.88,42.82,42.85,6785.0,40.4692,40.5259,40.4692,40.4976,6785.0
2021-08-11 14:35:00,42.86,42.87,42.81,42.81,4375.0,40.507,40.5165,40.4598,40.4598,4375.0
2021-08-11 14:40:00,42.81,42.87,42.81,42.86,3123.0,40.4598,40.5165,40.4598,40.507,3123.0
2021-08-11 14:45:00,42.87,42.87,42.82,42.83,7074.0,40.5165,40.5165,40.4692,40.4787,7074.0
2021-08-11 14:50:00,42.83,42.83,42.79,42.79,6778.0,40.4787,40.4787,40.4409,40.4409,6778.0
2021-08-11 14:55:00,42.8,42.8,42.72,42.73,6751.0,40.4503,40.4503,40.3747,40.3842,6751.0
2021-08-11 15:00:00,42.75,42.76,42.74,42.74,3329.0,40.4031,40.4125,40.3936,40.3936,3329.0
2021-08-11 15:05:00,42.74,42.78,42.74,42.78,6387.0,40.3936,40.4314,40.3936,40.4314,6387.0
2021-08-11 15:10:00,42.79,42.8,42.76,42.77,14150.0,40.4409,40.4503,40.4125,40.422,14150.0
2021-08-11 15:15:00,42.77,42.77,42.72,42.72,10722.0,40.422,40.422,40.3747,40.3747,10722.0
2021-08-11 15:20:00,42.72,42.72,42.65,42.66,12784.0,40.3747,40.3747,40.3086,40.318,12784.0
2021-08-11 15:25:00,42.67,42.71,42.65,42.66,13677.0,40.3275,40.3653,40.3086,40.318,13677.0
2021-08-11 15:30:00,42.66,42.68,42.62,42.65,11378.0,40.318,40.3369,40.2802,40.3086,11378.0
2021-08-11 15:35:00,42.64,42.66,42.62,42.66,11285.0,40.2991,40.318,40.2802,40.318,11285.0
2021-08-11 15:40:00,42.65,42.7,42.64,42.67,8971.0,40.3086,40.3558,40.2991,40.3275,8971.0
2021-08-11 15:45:00,42.68,42.71,42.67,42.67,16328.0,40.3369,40.3653,40.3275,40.3275,16328.0
2021-08-11 15:50:00,42.68,42.72,42.68,42.69,15365.0,40.3369,40.3747,40.3369,40.3464,15365.0
2021-08-11 15:55:00,42.69,42.71,42.6,42.7,72056.0,40.3464,40.3653,40.2613,40.3558,72056.0
2021-08-12 09:30:00,42.41,42.44,41.98,41.99,107312.0,40.0817,40.1101,39.6754,39.6848,107312.0
2021-08-12 09:35:00,41.99,42.0,41.74,41.95,69267.0,39.6848,39.6943,39.4485,39.647,69267.0
2021-08-12 09:40:00,41.95,42.09,41.9,42.09,41551.0,39.647,39.7793,39.5997,39.7793,41551.0
2021-08-12 09:45:00,42.1,42.12,42.01,42.02,34317.0,39.7888,39.8077,39.7037,39.7132,34317.0
2021-08-12 09:50:00,42.02,42.04,41.86,41.86,21068.0,39.7132,39.7321,39.5619,39.5619,21068.0
2021-08-12 09:55:00,41.86,41.96,41.86,41.91,12684.0,39.5619,39.6565,39.5619,39.6092,12684.0
2021-08-12 10:00:00,41.9,41.99,41.86,41.88,19423.0,39.5997,39.6848,39.5619,39.5808,19423.0
2021-08-12 10:05:00,41.88,41.9,41.85,41.88,8876.0,39.5808,39.5997,39.5525,39.5808,8876.0
2021-08-12 10:10:00,41.86,41.89,41.79,41.81,12420.0,39.5619,39.5903,39.4958,39.5147,12420.0
2021-08-12 10:15:00,41.8,41.8,41.65,41.66,16761.0,39.5052,39.5052,39.3635,39.3729,16761.0
2021-08-12 10:20:00,41.67,41.75,41.62,41.7,21306.0,39.3824,39.458,39.3351,39.4107,21306.0
2021-08-12 10:25:00,41.71,41.76,41.63,41.64,8570.0,39.4202,39.4674,39.3446,39.354,8570.0
2021-08-12 10:30:00,41.64,41.69,41.61,41.65,22442.0,39.354,39.4013,39.3257,39.3635,22442.0
2021-08-12 10:35:00,41.65,41.77,41.65,41.67,21941.0,39.3635,39.4769,39.3635,39.3824,21941.0
2021-08-12 10:40:00,41.66,41.78,41.63,41.75,28887.0,39.3729,39.4863,39.3446,39.458,28887.0
2021-08-12 10:45:00,41.74,41.78,41.72,41.76,22987.0,39.4485,39.4863,39.4296,39.4674,22987.0
2021-08-12 10:50:00,41.76,41.77,41.66,41.69,20051.0,39.4674,39.4769,39.3729,39.4013,20051.0
2021-08-12 10:55:00,41.7,41.7,41.62,41.64,12398.0,39.4107,39.4107,39.3351,39.354,12398.0
2021-08-12 11:00:00,41.65,41.68,41.56,41.56,24898.0,39.3635,39.3918,39.2784,39.2784,24898.0
2021-08-12 11:05:00,41.56,41.6,41.52,41.55,19437.0,39.2784,39.3162,39.2406,39.269,19437.0
2021-08-12 11:10:00,41.54,41.59,41.52,41.59,11383.0,39.2595,39.3068,39.2406,39.3068,11383.0
2021-08-12 11:15:00,41.58,41.67,41.57,41.67,12446.0,39.2973,39.3824,39.2879,39.3824,12446.0
2021-08-12 11:20:00,41.67,41.81,41.64,41.79,33468.0,39.3824,39.5147,39.354,39.4958,33468.0
2021-08-12 11:25:00,41.79,41.83,41.78,41.79,6285.0,39.4958,39.5336,39.4863,39.4958,6285.0
2021-08-12 11:30:00,41.79,41.79,41.74,41.75,8706.0,39.4958,39.4958,39.4485,39.458,8706.0
2021-08-12 11:35:00,41.76,41.78,41.67,41.68,23832.0,39.4674,39.4863,39.3824,39.3918,23832.0
2021-08-12 11:40:00,41.68,41.73,41.68,41.71,8975.0,39.3918,39.4391,39.3918,39.4202,8975.0
2021-08-12 11:45:00,41.72,41.82,41.72,41.81,16679.0,39.4296,39.5241,39.4296,39.5147,16679.0
2021-08-12 11:50:00,41.82,41.86,41.78,41.78,9311.0,39.5241,39.5619,39.4863,39.4863,9311.0
2021-08-12 11:55:00,41.78,41.88,41.78,41.85,6731.0,39.4863,39.5808,39.4863,39.5525,6731.0
2021-08-12 12:00:00,41.85,41.9,41.85,41.89,4732.0,39.5525,39.5997,39.5525,39.5903,4732.0
2021-08-12 12:05:00,41.88,41.89,41.83,41.89,10111.0,39.5808,39.5903,39.5336,39.5903,10111.0
2021-08-12 12:10:00,41.88,41.97,41.87,41.97,7235.0,39.5808,39.6659,39.5714,39.6659,7235.0
2021-08-12 12:15:00,41.96,41.98,41.94,41.95,4464.0,39.6565,39.6754,39.6375,39.647,4464.0
2021-08-12 12:20:00,41.95,41.98,41.93,41.93,3780.0,39.647,39.6754,39.6281,39.6281,3780.0
2021-08-12 12:25:00,41.92,41.93,41.91,41.92,7902.0,39.6186,39.6281,39.6092,39.6186,7902.0
2021-08-12 12:30:00,41.92,41.92,41.86,41.88,6798.0,39.6186,39.6186,39.5619,39.5808,6798.0
2021-08-12 12:35:00,41.88,41.92,41.88,41.88,5893.0,39.5808,39.6186,39.5808,39.5808,5893.0
2021-08-12 12:40:00,41.88,41.88,41.8,41.81,4704.0,39.5808,39.5808,39.5052,39.5147,4704.0
2021-08-12 12:45:00,41.81,41.88,41.81,41.85,13055.0,39.5147,39.5808,39.5147,39.5525,13055.0
2021-08-12 12:50:00,41.83,41.87,41.81,41.81,8933.0,39.5336,39.5714,39.5147,39.5147,8933.0
2021-08-12 12:55:00,41.82,41.84,41.78,41.78,3800.0,39.5241,39.543,39.4863,39.4863,3800.0
2021-08-12 13:00:00,41.77,41.79,41.72,41.75,9131.0,39.4769,39.4958,39.4296,39.458,9131.0
2021-08-12 13:05:00,41.74,41.74,41.71,41.71,2924.0,39.4485,39.4485,39.4202,39.4202,2924.0
2021-08-12 13:10:00,41.7,41.72,41.66,41.66,7213.0,39.4107,39.4296,39.3729,39.3729,7213.0
2021-08-12 13:15:00,41.66,41.67,41.63,41.65,3300.0,39.3729,39.3824,39.3446,39.3635,3300.0
2021-08-12 13:20:00,41.63,41.65,41.62,41.65,3571.0,39.3446,39.3635,39.3351,39.3635,3571.0
2021-08-12 13:25:00,41.66,41.67,41.62,41.64,11671.0,39.3729,39.3824,39.3351,39.354,11671.0
2021-08-12 13:30:00,41.64,41.65,41.63,41.63,5031.0,39.354,39.3635,39.3446,39.3446,5031.0
2021-08-12 13:35:00,41.62,41.67,41.61,41.65,3860.0,39.3351,39.3824,39.3257,39.3635,3860.0
2021-08-12 13:40:00,41.66,41.67,41.64,41.64,4051.0,39.3729,39.3824,39.354,39.354,4051.0
2021-08-12 13:45:00,41.63,41.63,41.61,41.63,3112.0,39.3446,39.3446,39.3257,39.3446,3112.0
2021-08-12 13:50:00,41.63,41.75,41.63,41.71,3732.0,39.3446,39.458,39.3446,39.4202,3732.0
2021-08-12 13:55:00,41.7,41.75,41.7,41.74,2958.0,39.4107,39.458,39.4107,39.4485,2958.0
2021-08-12 14:00:00,41.77,41.77,41.72,41.73,5301.0,39.4769,39.4769,39.4296,39.4391,5301.0
2021-08-12 14:05:00,41.75,41.78,41.75,41.77,2487.0,39.458,39.4863,39.458,39.4769,2487.0
2021-08-12 14:10:00,41.79,41.79,41.78,41.78,2800.0,39.4958,39.4958,39.4863,39.4863,2800.0
2021-08-12 14:15:00,41.77,41.77,41.73,41.74,3567.0,39.4769,39.4769,39.4391,39.4485,3567.0
2021-08-12 14:20:00,41.73,41.8,41.73,41.79,8267.0,39.4391,39.5052,39.4391,39.4958,8267.0
2021-08-12 14:25:00,41.8,41.8,41.79,41.79,1494.0,39.5052,39.5052,39.4958,39.4958,1494.0
2021-08-12 14:30:00,41.79,41.79,41.76,41.76,3205.0,39.4958,39.4958,39.4674,39.4674,3205.0
2021-08-12 14:35:00,41.76,41.77,41.74,41.74,1100.0,39.4674,39.4769,39.4485,39.4485,1100.0
2021-08-12 14:40:00,41.73,41.74,41.7,41.73,3749.0,39.4391,39.4485,39.4107,39.4391,3749.0
2021-08-12 14:45:00,41.74,41.79,41.74,41.76,3667.0,39.4485,39.4958,39.4485,39.4674,3667.0
2021-08-12 14:50:00,41.76,41.79,41.73,41.73,3121.0,39.4674,39.4958,39.4391,39.4391,3121.0
2021-08-12 14:55:00,41.71,41.73,41.69,41.7,3256.0,39.4202,39.4391,39.4013,39.4107,3256.0
2021-08-12 15:00:00,41.7,41.73,41.7,41.72,5825.0,39.4107,39.4391,39.4107,39.4296,5825.0
2021-08-12 15:05:00,41.72,41.74,41.72,41.74,1918.0,39.4296,39.4485,39.4296,39.4485,1918.0
2021-08-12 15:10:00,41.74,41.75,41.71,41.75,3334.0,39.4485,39.458,39.4202,39.458,3334.0
2021-08-12 15:15:00,41.75,41.86,41.75,41.83,12002.0,39.458,39.5619,39.458,39.5336,12002.0
2021-08-12 15:20:00,41.83,41.85,41.81,41.82,15581.0,39.5336,39.5525,39.5147,39.5241,15581.0
2021-08-12 15:25:00,41.8,41.82,41.78,41.78,16065.0,39.5052,39.5241,39.4863,39.4863,16065.0
2021-08-12 15:30:00,41.79,41.83,41.79,41.82,15876.0,39.4958,39.5336,39.4958,39.5241,15876.0
2021-08-12 15:35:00,41.83,41.85,41.81,41.82,14250.0,39.5336,39.5525,39.5147,39.5241,14250.0
2021-08-12 15:40:00,41.82,41.84,41.81,41.81,15454.0,39.5241,39.543,39.5147,39.5147,15454.0
2021-08-12 15:45:00,41.8,41.82,41.78,41.81,14199.0,39.5052,39.5241,39.4863,39.5147,14199.0
2021-08-12 15:50:00,41.82,41.9,41.82,41.88,48576.0,39.5241,39.5997,39.5241,39.5808,48576.0
2021-08-12 15:55:00,41.88,41.91,41.84,41.9,60620.0,39.5808,39.6092,39.543,39.5997,60620.0
2021-08-13 09:30:00,42.43,42.74,42.39,42.52,77549.0,40.1006,40.3936,40.0628,40.1857,77549.0
2021-08-13 09:35:00,42.51,42.64,42.41,42.6,37630.0,40.1763,40.2991,40.0817,40.2613,37630.0
2021-08-13 09:40:00,42.61,42.66,42.47,42.59,36022.0,40.2708,40.318,40.1385,40.2519,36022.0
2021-08-13 09:45:00,42.57,42.57,42.3,42.33,57926.0,40.233,40.233,39.9778,40.0061,57926.0
2021-08-13 09:50:00,42.34,42.47,42.29,42.33,23405.0,40.0156,40.1385,39.9683,40.0061,23405.0
2021-08-13 09:55:00,42.33,42.5,42.3,42.41,28007.0,40.0061,40.1668,39.9778,40.0817,28007.0
2021-08-13 10:00:00,42.41,42.62,42.4,42.61,29383.0,40.0817,40.2802,40.0723,40.2708,29383.0
2021-08-13 10:05:00,42.61,42.95,42.61,42.93,48262.0,40.2708,40.5921,40.2708,40.5732,48262.0
2021-08-13 10:10:00,42.95,43.05,42.87,42.92,47180.0,40.5921,40.6866,40.5165,40.5637,47180.0
2021-08-13 10:15:00,42.93,43.05,42.83,42.87,20328.0,40.5732,40.6866,40.4787,40.5165,20328.0
2021-08-13 10:20:00,42.87,42.94,42.8,42.9,10983.0,40.5165,40.5827,40.4503,40.5448,10983.0
2021-08-13 10:25:00,42.9,42.96,42.69,42.69,17985.0,40.5448,40.6016,40.3464,40.3464,17985.0
2021-08-13 10:30:00,42.69,42.75,42.65,42.73,27069.0,40.3464,40.4031,40.3086,40.3842,27069.0
2021-08-13 10:35:00,42.74,42.8,42.71,42.72,11385.0,40.3936,40.4503,40.3653,40.3747,11385.0
2021-08-13 10:40:00,42.73,42.8,42.71,42.76,13745.0,40.3842,40.4503,40.3653,40.4125,13745.0
2021-08-13 10:45:00,42.77,42.84,42.76,42.78,9019.0,40.422,40.4881,40.4125,40.4314,9019.0
2021-08-13 10:50:00,42.78,42.83,42.74,42.81,11709.0,40.4314,40.4787,40.3936,40.4598,11709.0
2021-08-13 10:55:00,42.82,42.85,42.75,42.83,7239.0,40.4692,40.4976,40.4031,40.4787,7239.0
2021-08-13 11:00:00,42.83,42.86,42.8,42.82,9354.0,40.4787,40.507,40.4503,40.4692,9354.0
2021-08-13 11:05:00,42.83,42.87,42.82,42.87,7495.0,40.4787,40.5165,40.4692,40.5165,7495.0
2021-08-13 11:10:00,42.88,42.99,42.86,42.97,18569.0,40.5259,40.6299,40.507,40.611,18569.0
2021-08-13 11:15:00,42.97,42.99,42.92,42.96,13260.0,40.611,40.6299,40.5637,40.6016,13260.0
2021-08-13 11:20:00,42.96,43.02,42.95,42.99,8348.0,40.6016,40.6583,40.5921,40.6299,8348.0
2021-08-13 11:25:00,42.98,42.98,42.9,42.94,8638.0,40.6205,40.6205,40.5448,40.5827,8638.0
2021-08-13 11:30:00,42.95,42.96,42.91,42.92,9328.0,40.5921,40.6016,40.5543,40.5637,9328.0
2021-08-13 11:35:00,42.94,43.0,42.93,42.99,9689.0,40.5827,40.6394,40.5732,40.6299,9689.0
2021-08-13 11:40:00,42.98,43.02,42.96,43.0,11135.0,40.6205,40.6583,40.6016,40.6394,11135.0
2021-08-13 11:45:00,43.0,43.0,42.81,42.81,12250.0,40.6394,40.6394,40.4598,40.4598,12250.0
2021-08-13 11:50:00,42.81,42.83,42.79,42.83,6717.0,40.4598,40.4787,40.4409,40.4787,6717.0
2021-08-13 11:55:00,42.83,42.89,42.82,42.89,9582.0,40.4787,40.5354,40.4692,40.5354,9582.0
2021-08-13 12:00:00,42.9,42.97,42.9,42.96,8100.0,40.5448,40.611,40.5448,40.6016,8100.0
2021-08-13 12:05:00,42.97,43.02,42.97,43.02,9263.0,40.611,40.6583,40.611,40.6583,9263.0
2021-08-13 12:10:00,43.01,43.01,42.92,42.93,16194.0,40.6488,40.6488,40.5637,40.5732,16194.0
2021-08-13 12:15:00,42.93,42.96,42.91,42.91,4902.0,40.5732,40.6016,40.5543,40.5543,4902.0
2021-08-13 12:20:00,42.92,42.97,42.92,42.97,2788.0,40.5637,40.611,40.5637,40.611,2788.0
2021-08-13 12:25:00,42.98,42.98,42.93,42.93,7948.0,40.6205,40.6205,40.5732,40.5732,7948.0
2021-08-13 12:30:00,42.93,42.93,42.88,42.88,5643.0,40.5732,40.5732,40.5259,40.5259,5643.0
2021-08-13 12:35:00,42.86,42.86,42.78,42.78,6791.0,40.507,40.507,40.4314,40.4314,6791.0
2021-08-13 12:40:00,42.79,42.83,42.79,42.8,4262.0,40.4409,40.4787,40.4409,40.4503,4262.0
2021-08-13 12:45:00,42.81,42.81,42.76,42.77,4443.0,40.4598,40.4598,40.4125,40.422,4443.0
2021-08-13 12:50:00,42.79,42.8,42.71,42.71,5683.0,40.4409,40.4503,40.3653,40.3653,5683.0
2021-08-13 12:55:00,42.72,42.76,42.72,42.76,6146.0,40.3747,40.4125,40.3747,40.4125,6146.0
2021-08-13 13:00:00,42.75,42.8,42.74,42.78,8802.0,40.4031,40.4503,40.3936,40.4314,8802.0
2021-08-13 13:05:00,42.78,42.8,42.73,42.79,6309.0,40.4314,40.4503,40.3842,40.4409,6309.0
2021-08-13 13:10:00,42.79,42.8,42.77,42.8,2067.0,40.4409,40.4503,40.422,40.4503,2067.0
2021-08-13 13:15:00,42.82,42.82,42.75,42.77,4655.0,40.4692,40.4692,40.4031,40.422,4655.0
2021-08-13 13:20:00,42.77,42.77,42.74,42.77,2801.0,40.422,40.422,40.3936,40.422,2801.0
2021-08-13 13:25:00,42.77,42.77,42.73,42.73,4544.0,40.422,40.422,40.3842,40.3842,4544.0
2021-08-13 13:30:00,42.73,42.73,42.7,42.7,5175.0,40.3842,40.3842,40.3558,40.3558,5175.0
2021-08-13 13:35:00,42.7,42.72,42.69,42.71,3613.0,40.3558,40.3747,40.3464,40.3653,3613.0
2021-08-13 13:40:00,42.71,42.77,42.71,42.76,2141.0,40.3653,40.422,40.3653,40.4125,2141.0
2021-08-13 13:45:00,42.76,42.77,42.74,42.77,2216.0,40.4125,40.422,40.3936,40.422,2216.0
2021-08-13 13:50:00,42.78,42.8,42.77,42.79,1444.0,40.4314,40.4503,40.422,40.4409,1444.0
2021-08-13 13:55:00,42.8,42.83,42.77,42.78,2563.0,40.4503,40.4787,40.422,40.4314,2563.0
2021-08-13 14:00:00,42.79,42.84,42.79,42.84,2313.0,40.4409,40.4881,40.4409,40.4881,2313.0
2021-08-13 14:05:00,42.83,42.92,42.83,42.92,3182.0,40.4787,40.5637,40.4787,40.5637,3182.0
2021-08-13 14:10:00,42.92,42.95,42.92,42.94,3537.0,40.5637,40.5921,40.5637,40.5827,3537.0
2021-08-13 14:15:00,42.93,42.95,42.91,42.95,1381.0,40.5732,40.5921,40.5543,40.5921,1381.0
2021-08-13 14:20:00,42.95,42.95,42.91,42.92,3296.0,40.5921,40.5921,40.5543,40.5637,3296.0
2021-08-13 14:25:00,42.92,42.96,42.92,42.94,3557.0,40.5637,40.6016,40.5637,40.5827,3557.0
2021-08-13 14:30:00,42.93,42.93,42.87,42.88,3395.0,40.5732,40.5732,40.5165,40.5259,3395.0
2021-08-13 14:35:00,42.89,42.93,42.89,42.93,2865.0,40.5354,40.5732,40.5354,40.5732,2865.0
2021-08-13 14:40:00,42.94,42.96,42.92,42.96,2215.0,40.5827,40.6016,40.5637,40.6016,2215.0
2021-08-13 14:45:00,42.96,42.96,42.95,42.95,3436.0,40.6016,40.6016,40.5921,40.5921,3436.0
2021-08-13 14:50:00,42.95,42.95,42.88,42.91,5596.0,40.5921,40.5921,40.5259,40.5543,5596.0
2021-08-13 14:55:00,42.9,42.92,42.9,42.91,3738.0,40.5448,40.5637,40.5448,40.5543,3738.0
2021-08-13 15:00:00,42.9,42.9,42.84,42.87,3205.0,40.5448,40.5448,40.4881,40.5165,3205.0
2021-08-13 15:05:00,42.88,42.91,42.88,42.91,1007.0,40.5259,40.5543,40.5259,40.5543,1007.0
2021-08-13 15:10:00,42.9,42.9,42.8,42.82,17455.0,40.5448,40.5448,40.4503,40.4692,17455.0
2021-08-13 15:15:00,42.84,42.88,42.84,42.87,4272.0,40.4881,40.5259,40.4881,40.5165,4272.0
2021-08-13 15:20:00,42.86,42.86,42.84,42.86,5347.0,40.507,40.507,40.4881,40.507,5347.0
2021-08-13 15:25:00,42.87,42.87,42.8,42.8,4945.0,40.5165,40.5165,40.4503,40.4503,4945.0
2021-08-13 15:30:00,42.8,42.8,42.78,42.78,4432.0,40.4503,40.4503,40.4314,40.4314,4432.0
2021-08-13 15:35:00,42.79,42.82,42.79,42.81,4804.0,40.4409,40.4692,40.4409,40.4598,4804.0
2021-08-13 15:40:00,42.8,42.86,42.8,42.85,29241.0,40.4503,40.507,40.4503,40.4976,29241.0
2021-08-13 15:45:00,42.85,42.87,42.84,42.86,13365.0,40.4976,40.5165,40.4881,40.507,13365.0
2021-08-13 15:50:00,42.86,42.89,42.84,42.88,18827.0,40.507,40.5354,40.4881,40.5259,18827.0
2021-08-13 15:55:00,42.88,42.88,42.81,42.85,149594.0,40.5259,40.5259,40.4598,40.4976,149594.0
2021-08-16 09:30:00,42.68,42.86,42.51,42.81,66680.0,40.3369,40.507,40.1763,40.4598,66680.0
2021-08-16 09:35:00,42.79,42.94,42.69,42.8,53409.0,40.4409,40.5827,40.3464,40.4503,53409.0
2021-08-16 09:40:00,42.8,42.84,42.6,42.61,26548.0,40.4503,40.4881,40.2613,40.2708,26548.0
2021-08-16 09:45:00,42.61,42.63,42.49,42.53,23692.0,40.2708,40.2897,40.1574,40.1952,23692.0
2021-08-16 09:50:00,42.51,42.69,42.51,42.62,21202.0,40.1763,40.3464,40.1763,40.2802,21202.0
2021-08-16 09:55:00,42.62,42.75,42.58,42.72,21920.0,40.2802,40.4031,40.2424,40.3747,21920.0
2021-08-16 10:00:00,42.73,42.78,42.66,42.73,14125.0,40.3842,40.4314,40.318,40.3842,14125.0
2021-08-16 10:05:00,42.71,42.71,42.52,42.53,8613.0,40.3653,40.3653,40.1857,40.1952,8613.0
2021-08-16 10:10:00,42.52,42.57,42.42,42.43,18084.0,40.1857,40.233,40.0912,40.1006,18084.0
2021-08-16 10:15:00,42.43,42.47,42.35,42.36,15464.0,40.1006,40.1385,40.025,40.0345,15464.0
2021-08-16 10:20:00,42.37,42.4,42.31,42.38,9777.0,40.0439,40.0723,39.9872,40.0534,9777.0
2021-08-16 10:25:00,42.37,42.4,42.32,42.38,11742.0,40.0439,40.0723,39.9967,40.0534,11742.0
2021-08-16 10:30:00,42.35,42.46,42.34,42.43,16284.0,40.025,40.129,40.0156,40.1006,16284.0
2021-08-16 10:35:00,42.44,42.59,42.44,42.58,17977.0,40.1101,40.2519,40.1101,40.2424,17977.0
2021-08-16 10:40:00,42.57,42.6,42.55,42.56,7334.0,40.233,40.2613,40.2141,40.2235,7334.0
2021-08-16 10:45:00,42.58,42.62,42.55,42.6,10355.0,40.2424,40.2802,40.2141,40.2613,10355.0
2021-08-16 10:50:00,42.6,42.68,42.59,42.62,13290.0,40.2613,40.3369,40.2519,40.2802,13290.0
2021-08-16 10:55:00,42.61,42.62,42.58,42.61,10027.0,40.2708,40.2802,40.2424,40.2708,10027.0
2021-08-16 11:00:00,42.61,42.68,42.57,42.57,6801.0,40.2708,40.3369,40.233,40.233,6801.0
2021-08-16 11:05:00,42.56,42.58,42.47,42.47,6620.0,40.2235,40.2424,40.1385,40.1385,6620.0
2021-08-16 11:10:00,42.48,42.53,42.44,42.53,4100.0,40.1479,40.1952,40.1101,40.1952,4100.0
2021-08-16 11:15:00,42.54,42.63,42.54,42.61,5907.0,40.2046,40.2897,40.2046,40.2708,5907.0
2021-08-16 11:20:00,42.59,42.63,42.59,42.61,4500.0,40.2519,40.2897,40.2519,40.2708,4500.0
2021-08-16 11:25:00,42.62,42.63,42.6,42.63,2600.0,40.2802,40.2897,40.2613,40.2897,2600.0
2021-08-16 11:30:00,42.63,42.64,42.55,42.55,6931.0,40.2897,40.2991,40.2141,40.2141,6931.0
2021-08-16 11:35:00,42.56,42.56,42.43,42.44,6434.0,40.2235,40.2235,40.1006,40.1101,6434.0
2021-08-16 11:40:00,42.44,42.49,42.41,42.49,3370.0,40.1101,40.1574,40.0817,40.1574,3370.0
2021-08-16 11:45:00,42.5,42.5,42.47,42.47,4664.0,40.1668,40.1668,40.1385,40.1385,4664.0
2021-08-16 11:50:00,42.46,42.5,42.46,42.46,4558.0,40.129,40.1668,40.129,40.129,4558.0
2021-08-16 11:55:00,42.46,42.53,42.46,42.5,2920.0,40.129,40.1952,40.129,40.1668,2920.0
2021-08-16 12:00:00,42.5,42.51,42.47,42.47,4606.0,40.1668,40.1763,40.1385,40.1385,4606.0
2021-08-16 12:05:00,42.47,42.49,42.47,42.49,1906.0,40.1385,40.1574,40.1385,40.1574,1906.0
2021-08-16 12:10:00,42.49,42.49,42.42,42.43,1400.0,40.1574,40.1574,40.0912,40.1006,1400.0
2021-08-16 12:15:00,42.44,42.44,42.39,42.39,3371.0,40.1101,40.1101,40.0628,40.0628,3371.0
2021-08-16 12:20:00,42.38,42.41,42.37,42.41,3800.0,40.0534,40.0817,40.0439,40.0817,3800.0
2021-08-16 12:25:00,42.38,42.38,42.34,42.35,3821.0,40.0534,40.0534,40.0156,40.025,3821.0
2021-08-16 12:30:00,42.36,42.36,42.31,42.33,4637.0,40.0345,40.0345,39.9872,40.0061,4637.0
2021-08-16 12:35:00,42.33,42.36,42.32,42.32,3894.0,40.0061,40.0345,39.9967,39.9967,3894.0
2021-08-16 12:40:00,42.31,42.34,42.31,42.34,2600.0,39.9872,40.0156,39.9872,40.0156,2600.0
2021-08-16 12:45:00,42.33,42.37,42.32,42.35,5416.0,40.0061,40.0439,39.9967,40.025,5416.0
2021-08-16 12:50:00,42.35,42.35,42.32,42.32,5226.0,40.025,40.025,39.9967,39.9967,5226.0
2021-08-16 12:55:00,42.32,42.36,42.32,42.35,2632.0,39.9967,40.0345,39.9967,40.025,2632.0
2021-08-16 13:00:00,42.35,42.37,42.34,42.34,1640.0,40.025,40.0439,40.0156,40.0156,1640.0
2021-08-16 13:05:00,42.33,42.33,42.3,42.3,900.0,40.0061,40.0061,39.9778,39.9778,900.0
2021-08-16 13:10:00,42.29,42.3,42.26,42.26,7052.0,39.9683,39.9778,39.94,39.94,7052.0
2021-08-16 13:15:00,42.26,42.27,42.26,42.26,3020.0,39.94,39.9494,39.94,39.94,3020.0
2021-08-16 13:20:00,42.26,42.28,42.26,42.28,3819.0,39.94,39.9589,39.94,39.9589,3819.0
2021-08-16 13:25:00,42.28,42.31,42.23,42.31,5145.0,39.9589,39.9872,39.9116,39.9872,5145.0
2021-08-16 13:30:00,42.33,42.37,42.33,42.34,4067.0,40.0061,40.0439,40.0061,40.0156,4067.0
2021-08-16 13:35:00,42.34,42.38,42.34,42.35,3184.0,40.0156,40.0534,40.0156,40.025,3184.0
2021-08-16 13:40:00,42.35,42.38,42.34,42.38,2520.0,40.025,40.0534,40.0156,40.0534,2520.0
2021-08-16 13:45:00,42.37,42.39,42.36,42.39,4608.0,40.0439,40.0628,40.0345,40.0628,4608.0
2021-08-16 13:50:00,42.39,42.39,42.34,42.36,2626.0,40.0628,40.0628,40.0156,40.0345,2626.0
2021-08-16 13:55:00,42.37,42.4,42.37,42.38,3588.0,40.0439,40.0723,40.0439,40.0534,3588.0
2021-08-16 14:00:00,42.4,42.4,42.33,42.33,6769.0,40.0723,40.0723,40.0061,40.0061,6769.0
2021-08-16 14:05:00,42.33,42.37,42.33,42.36,4025.0,40.0061,40.0439,40.0061,40.0345,4025.0
2021-08-16 14:10:00,42.36,42.37,42.35,42.37,1570.0,40.0345,40.0439,40.025,40.0439,1570.0
2021-08-16 14:15:00,42.37,42.4,42.37,42.39,3278.0,40.0439,40.0723,40.0439,40.0628,3278.0
2021-08-16 14:20:00,42.4,42.49,42.4,42.49,4951.0,40.0723,40.1574,40.0723,40.1574,4951.0
2021-08-16 14:25:00,42.48,42.49,42.48,42.49,1400.0,40.1479,40.1574,40.1479,40.1574,1400.0
2021-08-16 14:30:00,42.5,42.52,42.5,42.51,1823.0,40.1668,40.1857,40.1668,40.1763,1823.0
2021-08-16 14:35:00,42.5,42.52,42.5,42.5,3373.0,40.1668,40.1857,40.1668,40.1668,3373.0
2021-08-16 14:40:00,42.5,42.52,42.5,42.51,2336.0,40.1668,40.1857,40.1668,40.1763,2336.0
2021-08-16 14:45:00,42.5,42.57,42.5,42.57,2805.0,40.1668,40.233,40.1668,40.233,2805.0
2021-08-16 14:50:00,42.58,42.62,42.58,42.6,2198.0,40.2424,40.2802,40.2424,40.2613,2198.0
2021-08-16 14:55:00,42.61,42.62,42.59,42.61,3137.0,40.2708,40.2802,40.2519,40.2708,3137.0
2021-08-16 15:00:00,42.61,42.62,42.6,42.6,1667.0,40.2708,40.2802,40.2613,40.2613,1667.0
2021-08-16 15:05:00,42.59,42.61,42.59,42.6,2125.0,40.2519,40.2708,40.2519,40.2613,2125.0
2021-08-16 15:10:00,42.6,42.6,42.59,42.59,900.0,40.2613,40.2613,40.2519,40.2519,900.0
2021-08-16 15:15:00,42.59,42.63,42.58,42.63,1826.0,40.2519,40.2897,40.2424,40.2897,1826.0
2021-08-16 15:20:00,42.63,42.63,42.6,42.6,2800.0,40.2897,40.2897,40.2613,40.2613,2800.0
2021-08-16 15:25:00,42.6,42.63,42.58,42.62,3420.0,40.2613,40.2897,40.2424,40.2802,3420.0
2021-08-16 15:30:00,42.62,42.62,42.6,42.6,3202.0,40.2802,40.2802,40.2613,40.2613,3202.0
2021-08-16 15:35:00,42.62,42.63,42.55,42.57,6429.0,40.2802,40.2897,40.2141,40.233,6429.0
2021-08-16 15:40:00,42.57,42.57,42.48,42.49,10261.0,40.233,40.233,40.1479,40.1574,10261.0
2021-08-16 15:45:00,42.48,42.49,42.43,42.44,9903.0,40.1479,40.1574,40.1006,40.1101,9903.0
2021-08-16 15:50:00,42.44,42.46,42.44,42.44,13946.0,40.1101,40.129,40.1101,40.1101,13946.0
2021-08-16 15:55:00,42.43,42.47,42.38,42.38,48430.0,40.1006,40.1385,40.0534,40.0534,48430.0
2021-08-17 09:30:00,42.18,42.29,42.0,42.28,37618.0,39.8644,39.9683,39.6943,39.9589,37618.0
2021-08-17 09:35:00,42.3,42.36,42.19,42.2,13434.0,39.9778,40.0345,39.8738,39.8833,13434.0
2021-08-17 09:40:00,42.19,42.47,42.19,42.37,23732.0,39.8738,40.1385,39.8738,40.0439,23732.0
2021-08-17 09:45:00,42.39,42.49,42.39,42.42,18613.0,40.0628,40.1574,40.0628,40.0912,18613.0
2021-08-17 09:50:00,42.41,42.46,42.33,42.33,7000.0,40.0817,40.129,40.0061,40.0061,7000.0
2021-08-17 09:55:00,42.34,42.41,42.32,42.35,10636.0,40.0156,40.0817,39.9967,40.025,10636.0
2021-08-17 10:00:00,42.35,42.44,42.33,42.33,9669.0,40.025,40.1101,40.0061,40.0061,9669.0
2021-08-17 10:05:00,42.29,42.32,42.18,42.29,9406.0,39.9683,39.9967,39.8644,39.9683,9406.0
2021-08-17 10:10:00,42.29,42.31,42.0,42.02,22140.0,39.9683,39.9872,39.6943,39.7132,22140.0
2021-08-17 10:15:00,42.02,42.02,41.91,41.96,10854.0,39.7132,39.7132,39.6092,39.6565,10854.0
2021-08-17 10:20:00,41.9,42.01,41.9,42.0,15552.0,39.5997,39.7037,39.5997,39.6943,15552.0
2021-08-17 10:25:00,42.0,42.09,41.99,42.05,4529.0,39.6943,39.7793,39.6848,39.7415,4529.0
2021-08-17 10:30:00,42.05,42.07,41.96,41.98,8180.0,39.7415,39.7604,39.6565,39.6754,8180.0
2021-08-17 10:35:00,41.97,42.09,41.96,42.09,6141.0,39.6659,39.7793,39.6565,39.7793,6141.0
2021-08-17 10:40:00,42.07,42.21,42.03,42.2,11639.0,39.7604,39.8927,39.7226,39.8833,11639.0
2021-08-17 10:45:00,42.18,42.26,42.18,42.24,16140.0,39.8644,39.94,39.8644,39.9211,16140.0
2021-08-17 10:50:00,42.22,42.22,42.13,42.2,6801.0,39.9022,39.9022,39.8171,39.8833,6801.0
2021-08-17 10:55:00,42.2,42.2,42.09,42.13,4520.0,39.8833,39.8833,39.7793,39.8171,4520.0
2021-08-17 11:00:00,42.08,42.08,42.01,42.07,5885.0,39.7699,39.7699,39.7037,39.7604,5885.0
2021-08-17 11:05:00,42.06,42.1,42.01,42.1,3831.0,39.751,39.7888,39.7037,39.7888,3831.0
2021-08-17 11:10:00,42.08,42.08,41.95,41.95,4430.0,39.7699,39.7699,39.647,39.647,4430.0
2021-08-17 11:15:00,41.95,41.96,41.89,41.89,10093.0,39.647,39.6565,39.5903,39.5903,10093.0
2021-08-17 11:20:00,41.88,41.92,41.84,41.9,6268.0,39.5808,39.6186,39.543,39.5997,6268.0
2021-08-17 11:25:00,41.91,41.93,41.85,41.85,3947.0,39.6092,39.6281,39.5525,39.5525,3947.0
2021-08-17 11:30:00,41.86,41.86,41.74,41.75,23585.0,39.5619,39.5619,39.4485,39.458,23585.0
2021-08-17 11:35:00,41.75,41.77,41.73,41.76,2191.0,39.458,39.4769,39.4391,39.4674,2191.0
2021-08-17 11:40:00,41.76,41.77,41.72,41.76,6082.0,39.4674,39.4769,39.4296,39.4674,6082.0
2021-08-17 11:45:00,41.78,41.83,41.77,41.78,5356.0,39.4863,39.5336,39.4769,39.4863,5356.0
2021-08-17 11:50:00,41.78,41.83,41.77,41.82,2407.0,39.4863,39.5336,39.4769,39.5241,2407.0
2021-08-17 11:55:00,41.8,41.88,41.8,41.87,5628.0,39.5052,39.5808,39.5052,39.5714,5628.0
2021-08-17 12:00:00,41.85,41.92,41.84,41.91,2564.0,39.5525,39.6186,39.543,39.6092,2564.0
2021-08-17 12:05:00,41.92,41.94,41.89,41.89,8136.0,39.6186,39.6375,39.5903,39.5903,8136.0
2021-08-17 12:10:00,41.87,41.88,41.84,41.87,4764.0,39.5714,39.5808,39.543,39.5714,4764.0
2021-08-17 12:15:00,41.83,41.83,41.78,41.78,2232.0,39.5336,39.5336,39.4863,39.4863,2232.0
2021-08-17 12:20:00,41.75,41.81,41.75,41.77,1800.0,39.458,39.5147,39.458,39.4769,1800.0
2021-08-17 12:25:00,41.8,41.83,41.8,41.82,2000.0,39.5052,39.5336,39.5052,39.5241,2000.0
2021-08-17 12:30:00,41.81,41.81,41.77,41.78,4746.0,39.5147,39.5147,39.4769,39.4863,4746.0
2021-08-17 12:35:00,41.77,41.77,41.61,41.62,7539.0,39.4769,39.4769,39.3257,39.3351,7539.0
2021-08-17 12:40:00,41.63,41.64,41.6,41.6,6745.0,39.3446,39.354,39.3162,39.3162,6745.0
2021-08-17 12:45:00,41.64,41.66,41.58,41.6,4938.0,39.354,39.3729,39.2973,39.3162,4938.0
2021-08-17 12:50:00,41.59,41.62,41.57,41.62,4432.0,39.3068,39.3351,39.2879,39.3351,4432.0
2021-08-17 12:55:00,41.63,41.64,41.56,41.58,3856.0,39.3446,39.354,39.2784,39.2973,3856.0
2021-08-17 13:00:00,41.59,41.62,41.56,41.58,6050.0,39.3068,39.3351,39.2784,39.2973,6050.0
2021-08-17 13:05:00,41.57,41.64,41.52,41.63,10274.0,39.2879,39.354,39.2406,39.3446,10274.0
2021-08-17 13:10:00,41.63,41.7,41.61,41.69,4881.0,39.3446,39.4107,39.3257,39.4013,4881.0
2021-08-17 13:15:00,41.68,41.69,41.64,41.64,3864.0,39.3918,39.4013,39.354,39.354,3864.0
2021-08-17 13:20:00,41.64,41.72,41.64,41.69,4800.0,39.354,39.4296,39.354,39.4013,4800.0
2021-08-17 13:25:00,41.73,41.79,41.73,41.76,5045.0,39.4391,39.4958,39.4391,39.4674,5045.0
2021-08-17 13:30:00,41.75,41.75,41.65,41.65,5036.0,39.458,39.458,39.3635,39.3635,5036.0
2021-08-17 13:35:00,41.64,41.65,41.55,41.58,7390.0,39.354,39.3635,39.269,39.2973,7390.0
2021-08-17 13:40:00,41.56,41.58,41.53,41.53,3178.0,39.2784,39.2973,39.2501,39.2501,3178.0
2021-08-17 13:45:00,41.55,41.56,41.49,41.49,6260.0,39.269,39.2784,39.2123,39.2123,6260.0
2021-08-17 13:50:00,41.49,41.52,41.49,41.5,3424.0,39.2123,39.2406,39.2123,39.2217,3424.0
2021-08-17 13:55:00,41.49,41.5,41.47,41.48,15160.0,39.2123,39.2217,39.1934,39.2028,15160.0
2021-08-17 14:00:00,41.49,41.56,41.49,41.54,12370.0,39.2123,39.2784,39.2123,39.2595,12370.0
2021-08-17 14:05:00,41.55,41.59,41.55,41.56,6706.0,39.269,39.3068,39.269,39.2784,6706.0
2021-08-17 14:10:00,41.57,41.58,41.52,41.54,3504.0,39.2879,39.2973,39.2406,39.2595,3504.0
2021-08-17 14:15:00,41.54,41.55,41.49,41.49,4218.0,39.2595,39.269,39.2123,39.2123,4218.0
2021-08-17 14:20:00,41.5,41.51,41.44,41.5,9834.0,39.2217,39.2312,39.165,39.2217,9834.0
2021-08-17 14:25:00,41.5,41.51,41.43,41.43,4720.0,39.2217,39.2312,39.1555,39.1555,4720.0
2021-08-17 14:30:00,41.41,41.41,41.33,41.34,21620.0,39.1366,39.1366,39.061,39.0705,21620.0
2021-08-17 14:35:00,41.34,41.34,41.28,41.28,8496.0,39.0705,39.0705,39.0138,39.0138,8496.0
2021-08-17 14:40:00,41.27,41.27,41.17,41.24,12674.0,39.0043,39.0043,38.9098,38.976,12674.0
2021-08-17 14:45:00,41.23,41.3,41.21,41.3,8980.0,38.9665,39.0327,38.9476,39.0327,8980.0
2021-08-17 14:50:00,41.31,41.33,41.27,41.27,7990.0,39.0421,39.061,39.0043,39.0043,7990.0
2021-08-17 14:55:00,41.28,41.35,41.28,41.31,7314.0,39.0138,39.0799,39.0138,39.0421,7314.0
2021-08-17 15:00:00,41.31,41.35,41.31,41.33,1752.0,39.0421,39.0799,39.0421,39.061,1752.0
2021-08-17 15:05:00,41.31,41.32,41.29,41.32,9187.0,39.0421,39.0516,39.0232,39.0516,9187.0
2021-08-17 15:10:00,41.33,41.36,41.33,41.33,4838.0,39.061,39.0894,39.061,39.061,4838.0
2021-08-17 15:15:00,41.33,41.35,41.32,41.34,2700.0,39.061,39.0799,39.0516,39.0705,2700.0
2021-08-17 15:20:00,41.35,41.36,41.34,41.35,5773.0,39.0799,39.0894,39.0705,39.0799,5773.0
2021-08-17 15:25:00,41.35,41.42,41.34,41.4,12337.0,39.0799,39.1461,39.0705,39.1272,12337.0
2021-08-17 15:30:00,41.4,41.43,41.39,41.39,6220.0,39.1272,39.1555,39.1177,39.1177,6220.0
2021-08-17 15:35:00,41.41,41.44,41.4,41.41,7966.0,39.1366,39.165,39.1272,39.1366,7966.0
2021-08-17 15:40:00,41.4,41.45,41.38,41.42,13403.0,39.1272,39.1744,39.1083,39.1461,13403.0
2021-08-17 15:45:00,41.42,41.5,41.42,41.47,14231.0,39.1461,39.2217,39.1461,39.1934,14231.0
2021-08-17 15:50:00,41.47,41.52,41.47,41.48,22276.0,39.1934,39.2406,39.1934,39.2028,22276.0
2021-08-17 15:55:00,41.48,41.54,41.47,41.51,69175.0,39.2028,39.2595,39.1934,39.2312,69175.0
2021-08-18 09:30:00,41.66,41.66,41.39,41.48,44576.0,39.3729,39.3729,39.1177,39.2028,44576.0
2021-08-18 09:35:00,41.48,41.52,41.36,41.39,11717.0,39.2028,39.2406,39.0894,39.1177,11717.0
2021-08-18 09:40:00,41.39,41.41,41.31,41.33,10362.0,39.1177,39.1366,39.0421,39.061,10362.0
2021-08-18 09:45:00,41.33,41.36,41.19,41.22,16117.0,39.061,39.0894,38.9287,38.9571,16117.0
2021-08-18 09:50:00,41.22,41.25,41.11,41.17,14850.0,38.9571,38.9854,38.8531,38.9098,14850.0
2021-08-18 09:55:00,41.19,41.19,40.96,40.97,13810.0,38.9287,38.9287,38.7114,38.7208,13810.0
2021-08-18 10:00:00,40.95,40.99,40.85,40.94,15612.0,38.7019,38.7397,38.6074,38.6924,15612.0
2021-08-18 10:05:00,40.96,41.0,40.8,40.82,13265.0,38.7114,38.7492,38.5601,38.579,13265.0
2021-08-18 10:10:00,40.81,40.89,40.76,40.79,13633.0,38.5696,38.6452,38.5223,38.5507,13633.0
2021-08-18 10:15:00,40.8,40.84,40.71,40.74,10413.0,38.5601,38.5979,38.4751,38.5034,10413.0
2021-08-18 10:20:00,40.72,40.73,40.66,40.66,9549.0,38.4845,38.494,38.4278,38.4278,9549.0
2021-08-18 10:25:00,40.69,40.71,40.6,40.7,9694.0,38.4562,38.4751,38.3711,38.4656,9694.0
2021-08-18 10:30:00,40.71,40.71,40.59,40.6,12258.0,38.4751,38.4751,38.3617,38.3711,12258.0
2021-08-18 10:35:00,40.61,40.63,40.53,40.59,10743.0,38.3806,38.3995,38.305,38.3617,10743.0
2021-08-18 10:40:00,40.58,40.62,40.57,40.59,17291.0,38.3522,38.39,38.3428,38.3617,17291.0
2021-08-18 10:45:00,40.6,40.62,40.54,40.54,9385.0,38.3711,38.39,38.3144,38.3144,9385.0
2021-08-18 10:50:00,40.54,40.54,40.42,40.48,22342.0,38.3144,38.3144,38.201,38.2577,22342.0
2021-08-18 10:55:00,40.47,40.66,40.46,40.61,11477.0,38.2483,38.4278,38.2388,38.3806,11477.0
2021-08-18 11:00:00,40.6,40.6,40.54,40.55,13025.0,38.3711,38.3711,38.3144,38.3239,13025.0
2021-08-18 11:05:00,40.56,40.58,40.52,40.56,8885.0,38.3333,38.3522,38.2955,38.3333,8885.0
2021-08-18 11:10:00,40.57,40.58,40.4,40.42,9361.0,38.3428,38.3522,38.1821,38.201,9361.0
2021-08-18 11:15:00,40.41,40.41,40.31,40.37,16618.0,38.1915,38.1915,38.097,38.1537,16618.0
2021-08-18 11:20:00,40.37,40.52,40.37,40.52,7779.0,38.1537,38.2955,38.1537,38.2955,7779.0
2021-08-18 11:25:00,40.53,40.72,40.53,40.69,12954.0,38.305,38.4845,38.305,38.4562,12954.0
2021-08-18 11:30:00,40.71,40.71,40.66,40.68,7970.0,38.4751,38.4751,38.4278,38.4467,7970.0
2021-08-18 11:35:00,40.68,40.69,40.65,40.67,7397.0,38.4467,38.4562,38.4184,38.4373,7397.0
2021-08-18 11:40:00,40.67,40.67,40.61,40.64,9071.0,38.4373,38.4373,38.3806,38.4089,9071.0
2021-08-18 11:45:00,40.63,40.73,40.63,40.73,10990.0,38.3995,38.494,38.3995,38.494,10990.0
2021-08-18 11:50:00,40.73,40.73,40.65,40.7,6983.0,38.494,38.494,38.4184,38.4656,6983.0
2021-08-18 11:55:00,40.71,40.8,40.71,40.8,11566.0,38.4751,38.5601,38.4751,38.5601,11566.0
2021-08-18 12:00:00,40.81,40.89,40.81,40.84,7017.0,38.5696,38.6452,38.5696,38.5979,7017.0
2021-08-18 12:05:00,40.84,40.93,40.83,40.83,4907.0,38.5979,38.683,38.5885,38.5885,4907.0
2021-08-18 12:10:00,40.83,40.86,40.81,40.81,4880.0,38.5885,38.6168,38.5696,38.5696,4880.0
2021-08-18 12:15:00,40.82,40.82,40.78,40.82,3478.0,38.579,38.579,38.5412,38.579,3478.0
2021-08-18 12:20:00,40.8,40.8,40.75,40.75,1797.0,38.5601,38.5601,38.5129,38.5129,1797.0
2021-08-18 12:25:00,40.74,40.8,40.74,40.78,6564.0,38.5034,38.5601,38.5034,38.5412,6564.0
2021-08-18 12:30:00,40.78,40.85,40.78,40.83,4143.0,38.5412,38.6074,38.5412,38.5885,4143.0
2021-08-18 12:35:00,40.8,40.87,40.79,40.85,5292.0,38.5601,38.6263,38.5507,38.6074,5292.0
2021-08-18 12:40:00,40.84,40.87,40.82,40.82,4456.0,38.5979,38.6263,38.579,38.579,4456.0
2021-08-18 12:45:00,40.81,40.87,40.79,40.84,6708.0,38.5696,38.6263,38.5507,38.5979,6708.0
2021-08-18 12:50:00,40.84,40.85,40.79,40.79,1700.0,38.5979,38.6074,38.5507,38.5507,1700.0
2021-08-18 12:55:00,40.78,40.84,40.78,40.84,3380.0,38.5412,38.5979,38.5412,38.5979,3380.0
2021-08-18 13:00:00,40.84,40.87,40.81,40.84,10121.0,38.5979,38.6263,38.5696,38.5979,10121.0
2021-08-18 13:05:00,40.84,40.91,40.84,40.89,4175.0,38.5979,38.6641,38.5979,38.6452,4175.0
2021-08-18 13:10:00,40.89,40.89,40.86,40.87,2381.0,38.6452,38.6452,38.6168,38.6263,2381.0
2021-08-18 13:15:00,40.87,40.88,40.83,40.83,2456.0,38.6263,38.6357,38.5885,38.5885,2456.0
2021-08-18 13:20:00,40.84,40.94,40.84,40.92,5542.0,38.5979,38.6924,38.5979,38.6735,5542.0
2021-08-18 13:25:00,40.92,40.95,40.91,40.91,4584.0,38.6735,38.7019,38.6641,38.6641,4584.0
2021-08-18 13:30:00,40.9,40.9,40.85,40.86,3926.0,38.6546,38.6546,38.6074,38.6168,3926.0
2021-08-18 13:35:00,40.86,40.86,40.81,40.81,4106.0,38.6168,38.6168,38.5696,38.5696,4106.0
2021-08-18 13:40:00,40.81,40.81,40.78,40.81,3695.0,38.5696,38.5696,38.5412,38.5696,3695.0
2021-08-18 13:45:00,40.76,40.79,40.76,40.77,3098.0,38.5223,38.5507,38.5223,38.5318,3098.0
2021-08-18 13:50:00,40.78,40.78,40.77,40.77,2425.0,38.5412,38.5412,38.5318,38.5318,2425.0
2021-08-18 13:55:00,40.76,40.76,40.75,40.76,2659.0,38.5223,38.5223,38.5129,38.5223,2659.0
2021-08-18 14:00:00,40.77,41.4,40.77,41.33,54812.0,38.5318,39.1272,38.5318,39.061,54812.0
2021-08-18 14:05:00,41.34,41.47,41.23,41.3,23767.0,39.0705,39.1934,38.9665,39.0327,23767.0
2021-08-18 14:10:00,41.33,41.36,40.99,41.05,26635.0,39.061,39.0894,38.7397,38.7964,26635.0
2021-08-18 14:15:00,41.02,41.02,40.89,40.97,12255.0,38.7681,38.7681,38.6452,38.7208,12255.0
2021-08-18 14:20:00,40.99,41.14,40.94,41.12,14919.0,38.7397,38.8815,38.6924,38.8626,14919.0
2021-08-18 14:25:00,41.13,41.27,41.12,41.24,11134.0,38.872,39.0043,38.8626,38.976,11134.0
2021-08-18 14:30:00,41.24,41.33,41.23,41.31,20825.0,38.976,39.061,38.9665,39.0421,20825.0
2021-08-18 14:35:00,41.32,41.36,41.24,41.24,8648.0,39.0516,39.0894,38.976,38.976,8648.0
2021-08-18 14:40:00,41.23,41.27,41.19,41.22,8116.0,38.9665,39.0043,38.9287,38.9571,8116.0
2021-08-18 14:45:00,41.18,41.21,41.16,41.21,8655.0,38.9193,38.9476,38.9004,38.9476,8655.0
2021-08-18 14:50:00,41.21,41.21,41.12,41.15,6519.0,38.9476,38.9476,38.8626,38.8909,6519.0
2021-08-18 14:55:00,41.13,41.16,41.08,41.08,5089.0,38.872,38.9004,38.8248,38.8248,5089.0
2021-08-18 15:00:00,41.09,41.15,41.09,41.1,3920.0,38.8342,38.8909,38.8342,38.8437,3920.0
2021-08-18 15:05:00,41.11,41.16,41.11,41.12,7869.0,38.8531,38.9004,38.8531,38.8626,7869.0
2021-08-18 15:10:00,41.13,41.17,41.13,41.16,6589.0,38.872,38.9098,38.872,38.9004,6589.0
2021-08-18 15:15:00,41.17,41.18,41.14,41.14,1827.0,38.9098,38.9193,38.8815,38.8815,1827.0
2021-08-18 15:20:00,41.15,41.15,41.02,41.03,4800.0,38.8909,38.8909,38.7681,38.7775,4800.0
2021-08-18 15:25:00,41.01,41.05,40.98,40.99,7742.0,38.7586,38.7964,38.7303,38.7397,7742.0
2021-08-18 15:30:00,40.95,40.95,40.82,40.82,9356.0,38.7019,38.7019,38.579,38.579,9356.0
2021-08-18 15:35:00,40.83,40.87,40.8,40.84,12897.0,38.5885,38.6263,38.5601,38.5979,12897.0
2021-08-18 15:40:00,40.85,40.9,40.84,40.88,9441.0,38.6074,38.6546,38.5979,38.6357,9441.0
2021-08-18 15:45:00,40.88,40.88,40.79,40.8,14314.0,38.6357,38.6357,38.5507,38.5601,14314.0
2021-08-18 15:50:00,40.81,40.81,40.71,40.75,41877.0,38.5696,38.5696,38.4751,38.5129,41877.0
2021-08-18 15:55:00,40.74,40.79,40.73,40.77,20072.0,38.5034,38.5507,38.494,38.5318,20072.0
2021-08-19 09:30:00,40.67,40.68,40.32,40.36,63424.0,38.4373,38.4467,38.1065,38.1443,63424.0
2021-08-19 09:35:00,40.34,40.62,40.29,40.54,52282.0,38.1254,38.39,38.0781,38.3144,52282.0
2021-08-19 09:40:00,40.51,40.53,40.23,40.25,24619.0,38.2861,38.305,38.0214,38.0403,24619.0
2021-08-19 09:45:00,40.25,40.45,40.22,40.33,19277.0,38.0403,38.2293,38.012,38.1159,19277.0
2021-08-19 09:50:00,40.3,40.48,40.25,40.48,12100.0,38.0876,38.2577,38.0403,38.2577,12100.0
2021-08-19 09:55:00,40.47,40.59,40.42,40.58,23227.0,38.2483,38.3617,38.201,38.3522,23227.0
2021-08-19 10:00:00,40.58,40.61,40.44,40.56,30374.0,38.3522,38.3806,38.2199,38.3333,30374.0
2021-08-19 10:05:00,40.55,40.55,40.24,40.27,19983.0,38.3239,38.3239,38.0309,38.0592,19983.0
2021-08-19 10:10:00,40.28,40.33,40.21,40.32,14934.0,38.0687,38.1159,38.0025,38.1065,14934.0
2021-08-19 10:15:00,40.39,40.43,40.31,40.37,26036.0,38.1726,38.2104,38.097,38.1537,26036.0
2021-08-19 10:20:00,40.35,40.39,40.29,40.35,10809.0,38.1348,38.1726,38.0781,38.1348,10809.0
2021-08-19 10:25:00,40.34,40.38,40.29,40.36,7701.0,38.1254,38.1632,38.0781,38.1443,7701.0
2021-08-19 10:30:00,40.38,40.44,40.35,40.37,12097.0,38.1632,38.2199,38.1348,38.1537,12097.0
2021-08-19 10:35:00,40.38,40.38,40.29,40.35,10776.0,38.1632,38.1632,38.0781,38.1348,10776.0
2021-08-19 10:40:00,40.3,40.41,40.3,40.37,4595.0,38.0876,38.1915,38.0876,38.1537,4595.0
2021-08-19 10:45:00,40.37,40.37,40.22,40.22,8291.0,38.1537,38.1537,38.012,38.012,8291.0
2021-08-19 10:50:00,40.22,40.22,40.12,40.19,8648.0,38.012,38.012,37.9175,37.9836,8648.0
2021-08-19 10:55:00,40.17,40.26,40.13,40.18,7851.0,37.9647,38.0498,37.9269,37.9742,7851.0
2021-08-19 11:00:00,40.18,40.23,40.13,40.22,7440.0,37.9742,38.0214,37.9269,38.012,7440.0
2021-08-19 11:05:00,40.19,40.25,40.16,40.22,4271.0,37.9836,38.0403,37.9553,38.012,4271.0
2021-08-19 11:10:00,40.2,40.22,40.16,40.2,5668.0,37.9931,38.012,37.9553,37.9931,5668.0
2021-08-19 11:15:00,40.19,40.22,40.17,40.2,8549.0,37.9836,38.012,37.9647,37.9931,8549.0
2021-08-19 11:20:00,40.19,40.2,40.15,40.17,5971.0,37.9836,37.9931,37.9458,37.9647,5971.0
2021-08-19 11:25:00,40.17,40.22,40.09,40.1,7894.0,37.9647,38.012,37.8891,37.8986,7894.0
2021-08-19 11:30:00,40.12,40.16,40.09,40.11,10630.0,37.9175,37.9553,37.8891,37.908,10630.0
2021-08-19 11:35:00,40.13,40.14,40.05,40.13,4778.0,37.9269,37.9364,37.8513,37.9269,4778.0
2021-08-19 11:40:00,40.13,40.16,40.1,40.16,3982.0,37.9269,37.9553,37.8986,37.9553,3982.0
2021-08-19 11:45:00,40.13,40.27,40.13,40.25,9449.0,37.9269,38.0592,37.9269,38.0403,9449.0
2021-08-19 11:50:00,40.26,40.38,40.26,40.37,8893.0,38.0498,38.1632,38.0498,38.1537,8893.0
2021-08-19 11:55:00,40.37,40.39,40.3,40.34,10442.0,38.1537,38.1726,38.0876,38.1254,10442.0
2021-08-19 12:00:00,40.33,40.33,40.29,40.3,11167.0,38.1159,38.1159,38.0781,38.0876,11167.0
2021-08-19 12:05:00,40.31,40.31,40.22,40.22,3485.0,38.097,38.097,38.012,38.012,3485.0
2021-08-19 12:10:00,40.22,40.28,40.22,40.26,6299.0,38.012,38.0687,38.012,38.0498,6299.0
2021-08-19 12:15:00,40.27,40.27,40.2,40.24,6095.0,38.0592,38.0592,37.9931,38.0309,6095.0
2021-08-19 12:20:00,40.25,40.36,40.25,40.36,8916.0,38.0403,38.1443,38.0403,38.1443,8916.0
2021-08-19 12:25:00,40.35,40.38,40.32,40.32,3061.0,38.1348,38.1632,38.1065,38.1065,3061.0
2021-08-19 12:30:00,40.31,40.31,40.26,40.26,2429.0,38.097,38.097,38.0498,38.0498,2429.0
2021-08-19 12:35:00,40.26,40.26,40.21,40.24,3314.0,38.0498,38.0498,38.0025,38.0309,3314.0
2021-08-19 12:40:00,40.23,40.24,40.2,40.23,6128.0,38.0214,38.0309,37.9931,38.0214,6128.0
2021-08-19 12:45:00,40.23,40.28,40.23,40.26,2636.0,38.0214,38.0687,38.0214,38.0498,2636.0
2021-08-19 12:50:00,40.26,40.28,40.26,40.27,2383.0,38.0498,38.0687,38.0498,38.0592,2383.0
2021-08-19 12:55:00,40.27,40.28,40.23,40.27,3076.0,38.0592,38.0687,38.0214,38.0592,3076.0
2021-08-19 13:00:00,40.27,40.27,40.22,40.23,4577.0,38.0592,38.0592,38.012,38.0214,4577.0
2021-08-19 13:05:00,40.22,40.25,40.2,40.21,10026.0,38.012,38.0403,37.9931,38.0025,10026.0
2021-08-19 13:10:00,40.22,40.33,40.21,40.33,11957.0,38.012,38.1159,38.0025,38.1159,11957.0
2021-08-19 13:15:00,40.31,40.31,40.24,40.25,20108.0,38.097,38.097,38.0309,38.0403,20108.0
2021-08-19 13:20:00,40.25,40.26,40.18,40.18,2879.0,38.0403,38.0498,37.9742,37.9742,2879.0
2021-08-19 13:25:00,40.18,40.2,40.11,40.11,4550.0,37.9742,37.9931,37.908,37.908,4550.0
2021-08-19 13:30:00,40.12,40.14,40.09,40.1,5818.0,37.9175,37.9364,37.8891,37.8986,5818.0
2021-08-19 13:35:00,40.1,40.13,40.09,40.13,4450.0,37.8986,37.9269,37.8891,37.9269,4450.0
2021-08-19 13:40:00,40.13,40.17,40.12,40.13,3313.0,37.9269,37.9647,37.9175,37.9269,3313.0
2021-08-19 13:45:00,40.13,40.13,40.02,40.06,4355.0,37.9269,37.9269,37.823,37.8608,4355.0
2021-08-19 13:50:00,40.06,40.08,40.04,40.07,2751.0,37.8608,37.8797,37.8419,37.8702,2751.0
2021-08-19 13:55:00,40.07,40.07,40.01,40.01,4815.0,37.8702,37.8702,37.8135,37.8135,4815.0
2021-08-19 14:00:00,40.0,40.03,39.95,39.95,19367.0,37.8041,37.8324,37.7568,37.7568,19367.0
2021-08-19 14:05:00,39.94,39.94,39.91,39.93,9713.0,37.7473,37.7473,37.719,37.7379,9713.0
2021-08-19 14:10:00,39.92,39.92,39.84,39.84,8665.0,37.7284,37.7284,37.6528,37.6528,8665.0
2021-08-19 14:15:00,39.85,39.86,39.81,39.82,14016.0,37.6623,37.6717,37.6245,37.6339,14016.0
2021-08-19 14:20:00,39.84,39.87,39.84,39.86,8023.0,37.6528,37.6812,37.6528,37.6717,8023.0
2021-08-19 14:25:00,39.85,39.87,39.76,39.76,6020.0,37.6623,37.6812,37.5772,37.5772,6020.0
2021-08-19 14:30:00,39.74,39.81,39.65,39.81,40625.0,37.5583,37.6245,37.4733,37.6245,40625.0
2021-08-19 14:35:00,39.82,39.85,39.75,39.77,9573.0,37.6339,37.6623,37.5678,37.5867,9573.0
2021-08-19 14:40:00,39.78,39.8,39.74,39.8,13791.0,37.5961,37.615,37.5583,37.615,13791.0
2021-08-19 14:45:00,39.79,39.79,39.73,39.76,8297.0,37.6056,37.6056,37.5489,37.5772,8297.0
2021-08-19 14:50:00,39.73,39.78,39.67,39.76,11850.0,37.5489,37.5961,37.4922,37.5772,11850.0
2021-08-19 14:55:00,39.74,39.79,39.73,39.75,5889.0,37.5583,37.6056,37.5489,37.5678,5889.0
2021-08-19 15:00:00,39.76,39.83,39.76,39.76,9587.0,37.5772,37.6434,37.5772,37.5772,9587.0
2021-08-19 15:05:00,39.76,39.82,39.71,39.82,8412.0,37.5772,37.6339,37.53,37.6339,8412.0
2021-08-19 15:10:00,39.82,39.84,39.74,39.74,14882.0,37.6339,37.6528,37.5583,37.5583,14882.0
2021-08-19 15:15:00,39.75,39.83,39.75,39.77,13642.0,37.5678,37.6434,37.5678,37.5867,13642.0
2021-08-19 15:20:00,39.78,39.9,39.77,39.88,16585.0,37.5961,37.7095,37.5867,37.6906,16585.0
2021-08-19 15:25:00,39.88,39.92,39.87,39.89,10784.0,37.6906,37.7284,37.6812,37.7001,10784.0
2021-08-19 15:30:00,39.89,39.91,39.85,39.9,20696.0,37.7001,37.719,37.6623,37.7095,20696.0
2021-08-19 15:35:00,39.9,39.93,39.89,39.91,9922.0,37.7095,37.7379,37.7001,37.719,9922.0
2021-08-19 15:40:00,39.91,39.91,39.86,39.86,10702.0,37.719,37.719,37.6717,37.6717,10702.0
2021-08-19 15:45:00,39.85,39.85,39.73,39.73,41700.0,37.6623,37.6623,37.5489,37.5489,41700.0
2021-08-19 15:50:00,39.74,39.84,39.74,39.84,30865.0,37.5583,37.6528,37.5583,37.6528,30865.0
2021-08-19 15:55:00,39.83,39.87,39.77,39.86,164068.0,37.6434,37.6812,37.5867,37.6717,164068.0
2021-08-20 09:30:00,39.66,39.72,39.54,39.72,54883.0,37.4827,37.5394,37.3693,37.5394,54883.0
2021-08-20 09:35:00,39.71,39.85,39.65,39.82,18076.0,37.53,37.6623,37.4733,37.6339,18076.0
2021-08-20 09:40:00,39.8,39.89,39.74,39.78,17324.0,37.615,37.7001,37.5583,37.5961,17324.0
2021-08-20 09:45:00,39.78,39.78,39.54,39.54,17763.0,37.5961,37.5961,37.3693,37.3693,17763.0
2021-08-20 09:50:00,39.53,39.66,39.53,39.61,17266.0,37.3599,37.4827,37.3599,37.4355,17266.0
2021-08-20 09:55:00,39.61,39.78,39.59,39.77,7290.0,37.4355,37.5961,37.4166,37.5867,7290.0
2021-08-20 10:00:00,39.77,39.81,39.72,39.77,11960.0,37.5867,37.6245,37.5394,37.5867,11960.0
2021-08-20 10:05:00,39.76,39.79,39.7,39.74,4436.0,37.5772,37.6056,37.5205,37.5583,4436.0
2021-08-20 10:10:00,39.68,39.71,39.64,39.66,6692.0,37.5016,37.53,37.4638,37.4827,6692.0
2021-08-20 10:15:00,39.66,39.7,39.62,39.63,5537.0,37.4827,37.5205,37.4449,37.4544,5537.0
2021-08-20 10:20:00,39.64,39.67,39.58,39.64,7848.0,37.4638,37.4922,37.4071,37.4638,7848.0
2021-08-20 10:25:00,39.69,39.69,39.57,39.59,6759.0,37.5111,37.5111,37.3977,37.4166,6759.0
2021-08-20 10:30:00,39.6,39.62,39.52,39.61,13170.0,37.426,37.4449,37.3504,37.4355,13170.0
2021-08-20 10:35:00,39.61,39.75,39.58,39.73,22593.0,37.4355,37.5678,37.4071,37.5489,22593.0
2021-08-20 10:40:00,39.73,39.76,39.7,39.75,16244.0,37.5489,37.5772,37.5205,37.5678,16244.0
2021-08-20 10:45:00,39.72,39.82,39.72,39.81,12618.0,37.5394,37.6339,37.5394,37.6245,12618.0
2021-08-20 10:50:00,39.82,39.83,39.76,39.83,4316.0,37.6339,37.6434,37.5772,37.6434,4316.0
2021-08-20 10:55:00,39.83,39.9,39.82,39.88,8450.0,37.6434,37.7095,37.6339,37.6906,8450.0
2021-08-20 11:00:00,39.87,39.87,39.81,39.84,12829.0,37.6812,37.6812,37.6245,37.6528,12829.0
2021-08-20 11:05:00,39.83,39.9,39.83,39.9,4158.0,37.6434,37.7095,37.6434,37.7095,4158.0
2021-08-20 11:10:00,39.96,40.02,39.94,39.94,4930.0,37.7662,37.823,37.7473,37.7473,4930.0
2021-08-20 11:15:00,39.94,40.03,39.94,40.03,3003.0,37.7473,37.8324,37.7473,37.8324,3003.0
2021-08-20 11:20:00,40.04,40.11,40.04,40.11,4619.0,37.8419,37.908,37.8419,37.908,4619.0
2021-08-20 11:25:00,40.11,40.11,40.03,40.03,3653.0,37.908,37.908,37.8324,37.8324,3653.0
2021-08-20 11:30:00,40.04,40.06,40.01,40.01,7480.0,37.8419,37.8608,37.8135,37.8135,7480.0
2021-08-20 11:35:00,40.01,40.02,39.92,39.96,60137.0,37.8135,37.823,37.7284,37.7662,60137.0
2021-08-20 11:40:00,39.97,39.97,39.88,39.92,2385.0,37.7757,37.7757,37.6906,37.7284,2385.0
2021-08-20 11:45:00,39.92,39.92,39.87,39.87,1108.0,37.7284,37.7284,37.6812,37.6812,1108.0
2021-08-20 11:50:00,39.87,39.92,39.86,39.92,1800.0,37.6812,37.7284,37.6717,37.7284,1800.0
2021-08-20 11:55:00,39.91,40.06,39.91,40.06,7778.0,37.719,37.8608,37.719,37.8608,7778.0
2021-08-20 12:00:00,40.06,40.16,40.05,40.15,6190.0,37.8608,37.9553,37.8513,37.9458,6190.0
2021-08-20 12:05:00,40.14,40.14,40.12,40.12,1500.0,37.9364,37.9364,37.9175,37.9175,1500.0
2021-08-20 12:10:00,40.1,40.11,40.01,40.03,4204.0,37.8986,37.908,37.8135,37.8324,4204.0
2021-08-20 12:15:00,40.03,40.07,40.01,40.06,2275.0,37.8324,37.8702,37.8135,37.8608,2275.0
2021-08-20 12:20:00,40.06,40.06,40.02,40.03,2200.0,37.8608,37.8608,37.823,37.8324,2200.0
2021-08-20 12:25:00,40.01,40.07,40.01,40.05,2631.0,37.8135,37.8702,37.8135,37.8513,2631.0
2021-08-20 12:30:00,40.05,40.05,39.98,40.02,2131.0,37.8513,37.8513,37.7852,37.823,2131.0
2021-08-20 12:35:00,40.01,40.04,40.01,40.03,945.0,37.8135,37.8419,37.8135,37.8324,945.0
2021-08-20 12:40:00,40.07,40.07,40.05,40.05,4939.0,37.8702,37.8702,37.8513,37.8513,4939.0
2021-08-20 12:45:00,40.04,40.15,40.04,40.12,3665.0,37.8419,37.9458,37.8419,37.9175,3665.0
2021-08-20 12:50:00,40.12,40.12,40.1,40.1,2500.0,37.9175,37.9175,37.8986,37.8986,2500.0
2021-08-20 12:55:00,40.08,40.08,40.04,40.05,1823.0,37.8797,37.8797,37.8419,37.8513,1823.0
2021-08-20 13:00:00,40.03,40.08,40.03,40.07,1909.0,37.8324,37.8797,37.8324,37.8702,1909.0
2021-08-20 13:05:00,40.04,40.06,40.02,40.06,1900.0,37.8419,37.8608,37.823,37.8608,1900.0
2021-08-20 13:10:00,40.05,40.07,40.04,40.07,1700.0,37.8513,37.8702,37.8419,37.8702,1700.0
2021-08-20 13:15:00,40.05,40.05,39.97,39.97,2686.0,37.8513,37.8513,37.7757,37.7757,2686.0
2021-08-20 13:20:00,39.97,39.97,39.92,39.92,2000.0,37.7757,37.7757,37.7284,37.7284,2000.0
2021-08-20 13:25:00,39.92,39.93,39.91,39.92,2614.0,37.7284,37.7379,37.719,37.7284,2614.0
2021-08-20 13:30:00,39.95,39.95,39.94,39.94,700.0,37.7568,37.7568,37.7473,37.7473,700.0
2021-08-20 13:35:00,39.94,39.97,39.93,39.97,2420.0,37.7473,37.7757,37.7379,37.7757,2420.0
2021-08-20 13:40:00,39.96,39.96,39.93,39.93,2884.0,37.7662,37.7662,37.7379,37.7379,2884.0
2021-08-20 13:45:00,39.94,39.97,39.94,39.97,1736.0,37.7473,37.7757,37.7473,37.7757,1736.0
2021-08-20 13:50:00,39.95,39.95,39.88,39.88,2926.0,37.7568,37.7568,37.6906,37.6906,2926.0
2021-08-20 13:55:00,39.85,39.85,39.79,39.81,5325.0,37.6623,37.6623,37.6056,37.6245,5325.0
2021-08-20 14:00:00,39.78,39.8,39.78,39.79,12961.0,37.5961,37.615,37.5961,37.6056,12961.0
2021-08-20 14:05:00,39.78,39.78,39.73,39.73,7992.0,37.5961,37.5961,37.5489,37.5489,7992.0
2021-08-20 14:10:00,39.73,39.77,39.72,39.75,3052.0,37.5489,37.5867,37.5394,37.5678,3052.0
2021-08-20 14:15:00,39.75,39.78,39.75,39.76,4334.0,37.5678,37.5961,37.5678,37.5772,4334.0
2021-08-20 14:20:00,39.75,39.75,39.68,39.68,2900.0,37.5678,37.5678,37.5016,37.5016,2900.0
2021-08-20 14:25:00,39.69,39.75,39.69,39.7,7079.0,37.5111,37.5678,37.5111,37.5205,7079.0
2021-08-20 14:30:00,39.71,39.72,39.67,39.67,3303.0,37.53,37.5394,37.4922,37.4922,3303.0
2021-08-20 14:35:00,39.67,39.67,39.64,39.65,3415.0,37.4922,37.4922,37.4638,37.4733,3415.0
2021-08-20 14:40:00,39.66,39.69,39.61,39.61,5687.0,37.4827,37.5111,37.4355,37.4355,5687.0
2021-08-20 14:45:00,39.62,39.62,39.59,39.62,12909.0,37.4449,37.4449,37.4166,37.4449,12909.0
2021-08-20 14:50:00,39.61,39.63,39.61,39.63,2034.0,37.4355,37.4544,37.4355,37.4544,2034.0
2021-08-20 14:55:00,39.65,39.71,39.65,39.71,13772.0,37.4733,37.53,37.4733,37.53,13772.0
2021-08-20 15:00:00,39.71,39.71,39.68,39.68,2485.0,37.53,37.53,37.5016,37.5016,2485.0
2021-08-20 15:05:00,39.68,39.71,39.67,39.71,5289.0,37.5016,37.53,37.4922,37.53,5289.0
2021-08-20 15:10:00,39.7,39.74,39.7,39.71,3850.0,37.5205,37.5583,37.5205,37.53,3850.0
2021-08-20 15:15:00,39.7,39.72,39.7,39.7,4800.0,37.5205,37.5394,37.5205,37.5205,4800.0
2021-08-20 15:20:00,39.71,39.75,39.71,39.73,8024.0,37.53,37.5678,37.53,37.5489,8024.0
2021-08-20 15:25:00,39.73,39.77,39.73,39.75,7416.0,37.5489,37.5867,37.5489,37.5678,7416.0
2021-08-20 15:30:00,39.74,39.77,39.74,39.77,4740.0,37.5583,37.5867,37.5583,37.5867,4740.0
2021-08-20 15:35:00,39.78,39.8,39.71,39.71,11859.0,37.5961,37.615,37.53,37.53,11859.0
2021-08-20 15:40:00,39.71,39.73,39.71,39.73,4999.0,37.53,37.5489,37.53,37.5489,4999.0
2021-08-20 15:45:00,39.73,39.75,39.71,39.73,9485.0,37.5489,37.5678,37.53,37.5489,9485.0
2021-08-20 15:50:00,39.73,39.73,39.71,39.73,5910.0,37.5489,37.5489,37.53,37.5489,5910.0
2021-08-20 15:55:00,39.73,39.73,39.68,39.68,35295.0,37.5489,37.5489,37.5016,37.5016,35295.0
2021-08-23 09:30:00,40.85,41.17,40.85,41.14,151255.0,38.6074,38.9098,38.6074,38.8815,151255.0
2021-08-23 09:35:00,41.15,41.26,41.02,41.03,44956.0,38.8909,38.9949,38.7681,38.7775,44956.0
2021-08-23 09:40:00,41.06,41.07,40.81,40.82,22338.0,38.8059,38.8153,38.5696,38.579,22338.0
2021-08-23 09:45:00,40.83,41.16,40.83,41.16,31243.0,38.5885,38.9004,38.5885,38.9004,31243.0
2021-08-23 09:50:00,41.17,41.26,41.06,41.06,42238.0,38.9098,38.9949,38.8059,38.8059,42238.0
2021-08-23 09:55:00,41.06,41.16,41.04,41.04,24108.0,38.8059,38.9004,38.787,38.787,24108.0
2021-08-23 10:00:00,41.06,41.11,40.97,41.0,19353.0,38.8059,38.8531,38.7208,38.7492,19353.0
2021-08-23 10:05:00,41.01,41.09,40.98,41.03,12869.0,38.7586,38.8342,38.7303,38.7775,12869.0
2021-08-23 10:10:00,41.04,41.06,40.98,41.03,9747.0,38.787,38.8059,38.7303,38.7775,9747.0
2021-08-23 10:15:00,41.05,41.05,40.76,40.78,22418.0,38.7964,38.7964,38.5223,38.5412,22418.0
2021-08-23 10:20:00,40.76,40.93,40.76,40.86,35313.0,38.5223,38.683,38.5223,38.6168,35313.0
2021-08-23 10:25:00,40.86,40.88,40.79,40.86,23553.0,38.6168,38.6357,38.5507,38.6168,23553.0
2021-08-23 10:30:00,40.86,41.02,40.86,41.02,16715.0,38.6168,38.7681,38.6168,38.7681,16715.0
2021-08-23 10:35:00,41.03,41.11,41.03,41.07,12383.0,38.7775,38.8531,38.7775,38.8153,12383.0
2021-08-23 10:40:00,41.07,41.25,41.06,41.25,19813.0,38.8153,38.9854,38.8059,38.9854,19813.0
2021-08-23 10:45:00,41.24,41.41,41.24,41.35,30544.0,38.976,39.1366,38.976,39.0799,30544.0
2021-08-23 10:50:00,41.34,41.51,41.34,41.5,25526.0,39.0705,39.2312,39.0705,39.2217,25526.0
2021-08-23 10:55:00,41.5,41.54,41.46,41.49,35781.0,39.2217,39.2595,39.1839,39.2123,35781.0
2021-08-23 11:00:00,41.5,41.59,41.33,41.37,88528.0,39.2217,39.3068,39.061,39.0988,88528.0
2021-08-23 11:05:00,41.38,41.52,41.38,41.5,37567.0,39.1083,39.2406,39.1083,39.2217,37567.0
2021-08-23 11:10:00,41.49,41.52,41.41,41.41,17349.0,39.2123,39.2406,39.1366,39.1366,17349.0
2021-08-23 11:15:00,41.41,41.48,41.41,41.46,9985.0,39.1366,39.2028,39.1366,39.1839,9985.0
2021-08-23 11:20:00,41.47,41.72,41.47,41.71,18982.0,39.1934,39.4296,39.1934,39.4202,18982.0
2021-08-23 11:25:00,41.69,41.77,41.69,41.76,14451.0,39.4013,39.4769,39.4013,39.4674,14451.0
2021-08-23 11:30:00,41.77,41.78,41.66,41.69,15756.0,39.4769,39.4863,39.3729,39.4013,15756.0
2021-08-23 11:35:00,41.69,41.76,41.69,41.71,11381.0,39.4013,39.4674,39.4013,39.4202,11381.0
2021-08-23 11:40:00,41.73,41.77,41.72,41.73,6276.0,39.4391,39.4769,39.4296,39.4391,6276.0
2021-08-23 11:45:00,41.73,41.83,41.73,41.81,8159.0,39.4391,39.5336,39.4391,39.5147,8159.0
2021-08-23 11:50:00,41.81,41.87,41.79,41.85,8813.0,39.5147,39.5714,39.4958,39.5525,8813.0
2021-08-23 11:55:00,41.85,41.93,41.83,41.93,4596.0,39.5525,39.6281,39.5336,39.6281,4596.0
2021-08-23 12:00:00,41.94,41.98,41.93,41.97,10146.0,39.6375,39.6754,39.6281,39.6659,10146.0
2021-08-23 12:05:00,41.97,41.98,41.9,41.93,15844.0,39.6659,39.6754,39.5997,39.6281,15844.0
2021-08-23 12:10:00,41.92,41.99,41.92,41.99,7414.0,39.6186,39.6848,39.6186,39.6848,7414.0
2021-08-23 12:15:00,41.99,42.0,41.95,41.97,6068.0,39.6848,39.6943,39.647,39.6659,6068.0
2021-08-23 12:20:00,41.96,41.96,41.87,41.9,8626.0,39.6565,39.6565,39.5714,39.5997,8626.0
2021-08-23 12:25:00,41.89,41.91,41.88,41.88,4025.0,39.5903,39.6092,39.5808,39.5808,4025.0
2021-08-23 12:30:00,41.89,41.9,41.87,41.88,8591.0,39.5903,39.5997,39.5714,39.5808,8591.0
2021-08-23 12:35:00,41.88,41.89,41.83,41.84,14340.0,39.5808,39.5903,39.5336,39.543,14340.0
2021-08-23 12:40:00,41.83,41.91,41.83,41.9,10927.0,39.5336,39.6092,39.5336,39.5997,10927.0
2021-08-23 12:45:00,41.87,41.87,41.79,41.84,15349.0,39.5714,39.5714,39.4958,39.543,15349.0
2021-08-23 12:50:00,41.82,41.83,41.8,41.83,8288.0,39.5241,39.5336,39.5052,39.5336,8288.0
2021-08-23 12:55:00,41.84,41.84,41.79,41.83,8187.0,39.543,39.543,39.4958,39.5336,8187.0
2021-08-23 13:00:00,41.81,41.82,41.79,41.82,3525.0,39.5147,39.5241,39.4958,39.5241,3525.0
2021-08-23 13:05:00,41.81,41.84,41.79,41.84,7305.0,39.5147,39.543,39.4958,39.543,7305.0
2021-08-23 13:10:00,41.85,41.85,41.79,41.79,2459.0,39.5525,39.5525,39.4958,39.4958,2459.0
2021-08-23 13:15:00,41.78,41.81,41.78,41.8,4716.0,39.4863,39.5147,39.4863,39.5052,4716.0
2021-08-23 13:20:00,41.81,41.88,41.79,41.88,7125.0,39.5147,39.5808,39.4958,39.5808,7125.0
2021-08-23 13:25:00,41.88,41.92,41.86,41.92,7028.0,39.5808,39.6186,39.5619,39.6186,7028.0
2021-08-23 13:30:00,41.92,41.92,41.9,41.9,4877.0,39.6186,39.6186,39.5997,39.5997,4877.0
2021-08-23 13:35:00,41.9,41.9,41.84,41.85,5023.0,39.5997,39.5997,39.543,39.5525,5023.0
2021-08-23 13:40:00,41.85,41.87,41.82,41.87,2988.0,39.5525,39.5714,39.5241,39.5714,2988.0
2021-08-23 13:45:00,41.88,41.92,41.87,41.9,6499.0,39.5808,39.6186,39.5714,39.5997,6499.0
2021-08-23 13:50:00,41.9,41.95,41.88,41.89,4271.0,39.5997,39.647,39.5808,39.5903,4271.0
2021-08-23 13:55:00,41.88,41.9,41.88,41.89,1104.0,39.5808,39.5997,39.5808,39.5903,1104.0
2021-08-23 14:00:00,41.91,41.91,41.86,41.87,2761.0,39.6092,39.6092,39.5619,39.5714,2761.0
2021-08-23 14:05:00,41.88,41.91,41.88,41.91,4634.0,39.5808,39.6092,39.5808,39.6092,4634.0
2021-08-23 14:10:00,41.91,41.94,41.91,41.93,5698.0,39.6092,39.6375,39.6092,39.6281,5698.0
2021-08-23 14:15:00,41.94,41.96,41.92,41.95,7180.0,39.6375,39.6565,39.6186,39.647,7180.0
2021-08-23 14:20:00,41.96,41.99,41.95,41.98,7616.0,39.6565,39.6848,39.647,39.6754,7616.0
2021-08-23 14:25:00,41.98,42.0,41.98,41.98,4503.0,39.6754,39.6943,39.6754,39.6754,4503.0
2021-08-23 14:30:00,41.98,42.0,41.96,41.96,5042.0,39.6754,39.6943,39.6565,39.6565,5042.0
2021-08-23 14:35:00,41.97,42.05,41.97,42.03,6366.0,39.6659,39.7415,39.6659,39.7226,6366.0
2021-08-23 14:40:00,42.03,42.03,42.02,42.03,3148.0,39.7226,39.7226,39.7132,39.7226,3148.0
2021-08-23 14:45:00,42.04,42.05,42.01,42.05,9840.0,39.7321,39.7415,39.7037,39.7415,9840.0
2021-08-23 14:50:00,42.06,42.09,42.05,42.08,4059.0,39.751,39.7793,39.7415,39.7699,4059.0
2021-08-23 14:55:00,42.08,42.11,42.08,42.1,6679.0,39.7699,39.7982,39.7699,39.7888,6679.0
2021-08-23 15:00:00,42.09,42.16,42.08,42.16,18990.0,39.7793,39.8455,39.7699,39.8455,18990.0
2021-08-23 15:05:00,42.15,42.15,42.12,42.13,13469.0,39.836,39.836,39.8077,39.8171,13469.0
2021-08-23 15:10:00,42.12,42.12,42.06,42.08,22685.0,39.8077,39.8077,39.751,39.7699,22685.0
2021-08-23 15:15:00,42.09,42.1,42.07,42.09,16001.0,39.7793,39.7888,39.7604,39.7793,16001.0
2021-08-23 15:20:00,42.08,42.08,42.03,42.04,22945.0,39.7699,39.7699,39.7226,39.7321,22945.0
2021-08-23 15:25:00,42.04,42.04,41.98,42.01,21335.0,39.7321,39.7321,39.6754,39.7037,21335.0
2021-08-23 15:30:00,42.01,42.02,41.95,41.98,15429.0,39.7037,39.7132,39.647,39.6754,15429.0
2021-08-23 15:35:00,41.98,41.98,41.91,41.94,21506.0,39.6754,39.6754,39.6092,39.6375,21506.0
2021-08-23 15:40:00,41.94,41.97,41.92,41.93,36006.0,39.6375,39.6659,39.6186,39.6281,36006.0
2021-08-23 15:45:00,41.94,41.95,41.88,41.92,25045.0,39.6375,39.647,39.5808,39.6186,25045.0
2021-08-23 15:50:00,41.91,41.97,41.91,41.91,47075.0,39.6092,39.6659,39.6092,39.6092,47075.0
2021-08-23 15:55:00,41.91,41.98,41.86,41.86,98435.0,39.6092,39.6754,39.5619,39.5619,98435.0
2021-08-24 09:30:00,42.15,42.3,41.73,41.77,95380.0,39.836,39.9778,39.4391,39.4769,95380.0
2021-08-24 09:35:00,41.76,41.98,41.73,41.97,30624.0,39.4674,39.6754,39.4391,39.6659,30624.0
2021-08-24 09:40:00,41.9,41.92,41.77,41.81,13564.0,39.5997,39.6186,39.4769,39.5147,13564.0
2021-08-24 09:45:00,41.81,41.9,41.74,41.89,12602.0,39.5147,39.5997,39.4485,39.5903,12602.0
2021-08-24 09:50:00,41.89,42.09,41.88,42.04,14360.0,39.5903,39.7793,39.5808,39.7321,14360.0
2021-08-24 09:55:00,42.04,42.07,41.92,41.92,8658.0,39.7321,39.7604,39.6186,39.6186,8658.0
2021-08-24 10:00:00,41.94,42.08,41.87,42.03,10020.0,39.6375,39.7699,39.5714,39.7226,10020.0
2021-08-24 10:05:00,42.05,42.05,41.93,42.02,13303.0,39.7415,39.7415,39.6281,39.7132,13303.0
2021-08-24 10:10:00,42.0,42.0,41.87,41.96,13312.0,39.6943,39.6943,39.5714,39.6565,13312.0
2021-08-24 10:15:00,41.97,42.0,41.91,41.96,12793.0,39.6659,39.6943,39.6092,39.6565,12793.0
2021-08-24 10:20:00,41.98,42.0,41.77,41.79,12239.0,39.6754,39.6943,39.4769,39.4958,12239.0
2021-08-24 10:25:00,41.79,41.95,41.79,41.94,13684.0,39.4958,39.647,39.4958,39.6375,13684.0
2021-08-24 10:30:00,41.97,42.02,41.91,42.01,7850.0,39.6659,39.7132,39.6092,39.7037,7850.0
2021-08-24 10:35:00,41.99,41.99,41.89,41.96,10481.0,39.6848,39.6848,39.5903,39.6565,10481.0
2021-08-24 10:40:00,41.94,42.02,41.91,42.01,7166.0,39.6375,39.7132,39.6092,39.7037,7166.0
2021-08-24 10:45:00,42.05,42.07,41.87,41.9,7520.0,39.7415,39.7604,39.5714,39.5997,7520.0
2021-08-24 10:50:00,41.91,41.94,41.84,41.88,8477.0,39.6092,39.6375,39.543,39.5808,8477.0
2021-08-24 10:55:00,41.89,41.89,41.8,41.84,7202.0,39.5903,39.5903,39.5052,39.543,7202.0
2021-08-24 11:00:00,41.85,41.88,41.79,41.88,4819.0,39.5525,39.5808,39.4958,39.5808,4819.0
2021-08-24 11:05:00,41.92,41.92,41.89,41.92,2070.0,39.6186,39.6186,39.5903,39.6186,2070.0
2021-08-24 11:10:00,41.92,42.0,41.92,41.93,2100.0,39.6186,39.6943,39.6186,39.6281,2100.0
2021-08-24 11:15:00,41.92,41.95,41.9,41.92,2479.0,39.6186,39.647,39.5997,39.6186,2479.0
2021-08-24 11:20:00,41.91,41.94,41.89,41.89,3244.0,39.6092,39.6375,39.5903,39.5903,3244.0
2021-08-24 11:25:00,41.9,41.93,41.88,41.89,1442.0,39.5997,39.6281,39.5808,39.5903,1442.0
2021-08-24 11:30:00,41.88,41.91,41.87,41.87,5200.0,39.5808,39.6092,39.5714,39.5714,5200.0
2021-08-24 11:35:00,41.87,41.87,41.78,41.79,1847.0,39.5714,39.5714,39.4863,39.4958,1847.0
2021-08-24 11:40:00,41.8,41.85,41.8,41.84,2650.0,39.5052,39.5525,39.5052,39.543,2650.0
2021-08-24 11:45:00,41.83,41.83,41.8,41.82,1000.0,39.5336,39.5336,39.5052,39.5241,1000.0
2021-08-24 11:50:00,41.81,41.81,41.73,41.76,6596.0,39.5147,39.5147,39.4391,39.4674,6596.0
2021-08-24 11:55:00,41.76,41.79,41.74,41.77,4012.0,39.4674,39.4958,39.4485,39.4769,4012.0
2021-08-24 12:00:00,41.77,41.8,41.76,41.79,3173.0,39.4769,39.5052,39.4674,39.4958,3173.0
2021-08-24 12:05:00,41.77,41.84,41.76,41.84,4388.0,39.4769,39.543,39.4674,39.543,4388.0
2021-08-24 12:10:00,41.86,41.94,41.86,41.94,3123.0,39.5619,39.6375,39.5619,39.6375,3123.0
2021-08-24 12:15:00,41.96,41.98,41.93,41.95,4413.0,39.6565,39.6754,39.6281,39.647,4413.0
2021-08-24 12:20:00,41.95,41.98,41.95,41.96,2446.0,39.647,39.6754,39.647,39.6565,2446.0
2021-08-24 12:25:00,41.97,42.01,41.95,41.95,5826.0,39.6659,39.7037,39.647,39.647,5826.0
2021-08-24 12:30:00,41.95,41.99,41.94,41.97,1590.0,39.647,39.6848,39.6375,39.6659,1590.0
2021-08-24 12:35:00,41.97,41.99,41.96,41.97,1800.0,39.6659,39.6848,39.6565,39.6659,1800.0
2021-08-24 12:40:00,41.96,41.98,41.94,41.98,1350.0,39.6565,39.6754,39.6375,39.6754,1350.0
2021-08-24 12:45:00,41.99,41.99,41.97,41.98,1601.0,39.6848,39.6848,39.6659,39.6754,1601.0
2021-08-24 12:50:00,41.99,42.02,41.99,42.01,1301.0,39.6848,39.7132,39.6848,39.7037,1301.0
2021-08-24 12:55:00,42.01,42.01,42.01,42.01,600.0,39.7037,39.7037,39.7037,39.7037,600.0
2021-08-24 13:00:00,42.01,42.04,42.01,42.03,4850.0,39.7037,39.7321,39.7037,39.7226,4850.0
2021-08-24 13:05:00,42.05,42.05,42.03,42.04,733.0,39.7415,39.7415,39.7226,39.7321,733.0
2021-08-24 13:10:00,42.05,42.05,42.03,42.04,1350.0,39.7415,39.7415,39.7226,39.7321,1350.0
2021-08-24 13:15:00,42.03,42.03,42.02,42.03,2705.0,39.7226,39.7226,39.7132,39.7226,2705.0
2021-08-24 13:20:00,42.04,42.04,41.95,41.96,1600.0,39.7321,39.7321,39.647,39.6565,1600.0
2021-08-24 13:25:00,41.94,41.96,41.94,41.96,1709.0,39.6375,39.6565,39.6375,39.6565,1709.0
2021-08-24 13:30:00,41.96,41.96,41.93,41.93,1248.0,39.6565,39.6565,39.6281,39.6281,1248.0
2021-08-24 13:35:00,41.92,41.95,41.91,41.95,2600.0,39.6186,39.647,39.6092,39.647,2600.0
2021-08-24 13:40:00,41.94,41.95,41.94,41.94,1000.0,39.6375,39.647,39.6375,39.6375,1000.0
2021-08-24 13:45:00,41.95,41.99,41.95,41.97,3636.0,39.647,39.6848,39.647,39.6659,3636.0
2021-08-24 13:50:00,41.97,41.98,41.97,41.98,958.0,39.6659,39.6754,39.6659,39.6754,958.0
2021-08-24 13:55:00,41.99,41.99,41.93,41.95,2919.0,39.6848,39.6848,39.6281,39.647,2919.0
2021-08-24 14:00:00,41.95,41.95,41.94,41.94,1053.0,39.647,39.647,39.6375,39.6375,1053.0
2021-08-24 14:05:00,41.94,41.97,41.94,41.95,4700.0,39.6375,39.6659,39.6375,39.647,4700.0
2021-08-24 14:10:00,41.96,42.0,41.96,41.98,1220.0,39.6565,39.6943,39.6565,39.6754,1220.0
2021-08-24 14:15:00,41.98,41.99,41.98,41.99,1300.0,39.6754,39.6848,39.6754,39.6848,1300.0
2021-08-24 14:20:00,42.0,42.05,42.0,42.05,1897.0,39.6943,39.7415,39.6943,39.7415,1897.0
2021-08-24 14:25:00,42.06,42.07,42.06,42.07,1259.0,39.751,39.7604,39.751,39.7604,1259.0
2021-08-24 14:30:00,42.05,42.07,42.05,42.06,1790.0,39.7415,39.7604,39.7415,39.751,1790.0
2021-08-24 14:35:00,42.06,42.06,42.04,42.05,2610.0,39.751,39.751,39.7321,39.7415,2610.0
2021-08-24 14:40:00,42.06,42.06,42.03,42.04,2604.0,39.751,39.751,39.7226,39.7321,2604.0
2021-08-24 14:45:00,42.04,42.04,42.03,42.04,800.0,39.7321,39.7321,39.7226,39.7321,800.0
2021-08-24 14:50:00,42.05,42.12,42.05,42.12,3631.0,39.7415,39.8077,39.7415,39.8077,3631.0
2021-08-24 14:55:00,42.12,42.12,42.09,42.12,10802.0,39.8077,39.8077,39.7793,39.8077,10802.0
2021-08-24 15:00:00,42.13,42.19,42.13,42.18,2282.0,39.8171,39.8738,39.8171,39.8644,2282.0
2021-08-24 15:05:00,42.18,42.22,42.16,42.19,10986.0,39.8644,39.9022,39.8455,39.8738,10986.0
2021-08-24 15:10:00,42.18,42.18,42.15,42.15,7197.0,39.8644,39.8644,39.836,39.836,7197.0
2021-08-24 15:15:00,42.15,42.15,42.13,42.15,6739.0,39.836,39.836,39.8171,39.836,6739.0
2021-08-24 15:20:00,42.15,42.15,42.13,42.15,4206.0,39.836,39.836,39.8171,39.836,4206.0
2021-08-24 15:25:00,42.15,42.15,42.13,42.13,32194.0,39.836,39.836,39.8171,39.8171,32194.0
2021-08-24 15:30:00,42.13,42.16,42.13,42.15,3837.0,39.8171,39.8455,39.8171,39.836,3837.0
2021-08-24 15:35:00,42.16,42.16,42.11,42.11,6010.0,39.8455,39.8455,39.7982,39.7982,6010.0
2021-08-24 15:40:00,42.12,42.14,42.1,42.1,18027.0,39.8077,39.8266,39.7888,39.7888,18027.0
2021-08-24 15:45:00,42.1,42.1,42.07,42.07,8371.0,39.7888,39.7888,39.7604,39.7604,8371.0
2021-08-24 15:50:00,42.08,42.09,42.07,42.09,8651.0,39.7699,39.7793,39.7604,39.7793,8651.0
2021-08-24 15:55:00,42.09,42.16,42.08,42.12,55530.0,39.7793,39.8455,39.7699,39.8077,55530.0
2021-08-25 09:30:00,41.87,41.87,41.33,41.37,51572.0,39.5714,39.5714,39.061,39.0988,51572.0
2021-08-25 09:35:00,41.37,41.39,41.24,41.27,25721.0,39.0988,39.1177,38.976,39.0043,25721.0
2021-08-25 09:40:00,41.28,41.33,41.1,41.27,44216.0,39.0138,39.061,38.8437,39.0043,44216.0
2021-08-25 09:45:00,41.26,41.43,41.25,41.3,22205.0,38.9949,39.1555,38.9854,39.0327,22205.0
2021-08-25 09:50:00,41.29,41.34,41.16,41.33,29826.0,39.0232,39.0705,38.9004,39.061,29826.0
2021-08-25 09:55:00,41.32,41.55,41.32,41.47,25993.0,39.0516,39.269,39.0516,39.1934,25993.0
2021-08-25 10:00:00,41.48,41.48,41.33,41.44,14547.0,39.2028,39.2028,39.061,39.165,14547.0
2021-08-25 10:05:00,41.44,41.49,41.29,41.32,17089.0,39.165,39.2123,39.0232,39.0516,17089.0
2021-08-25 10:10:00,41.31,41.48,41.31,41.47,5651.0,39.0421,39.2028,39.0421,39.1934,5651.0
2021-08-25 10:15:00,41.47,41.55,41.45,41.54,10276.0,39.1934,39.269,39.1744,39.2595,10276.0
2021-08-25 10:20:00,41.56,41.56,41.4,41.44,21468.0,39.2784,39.2784,39.1272,39.165,21468.0
2021-08-25 10:25:00,41.44,41.44,41.31,41.34,21643.0,39.165,39.165,39.0421,39.0705,21643.0
2021-08-25 10:30:00,41.33,41.34,41.26,41.33,19475.0,39.061,39.0705,38.9949,39.061,19475.0
2021-08-25 10:35:00,41.32,41.32,41.13,41.3,29263.0,39.0516,39.0516,38.872,39.0327,29263.0
2021-08-25 10:40:00,41.3,41.3,41.24,41.3,23796.0,39.0327,39.0327,38.976,39.0327,23796.0
2021-08-25 10:45:00,41.27,41.27,41.21,41.21,11546.0,39.0043,39.0043,38.9476,38.9476,11546.0
2021-08-25 10:50:00,41.18,41.24,41.13,41.14,7261.0,38.9193,38.976,38.872,38.8815,7261.0
2021-08-25 10:55:00,41.16,41.18,41.12,41.15,4776.0,38.9004,38.9193,38.8626,38.8909,4776.0
2021-08-25 11:00:00,41.15,41.17,41.09,41.1,8445.0,38.8909,38.9098,38.8342,38.8437,8445.0
2021-08-25 11:05:00,41.11,41.15,41.1,41.14,4864.0,38.8531,38.8909,38.8437,38.8815,4864.0
2021-08-25 11:10:00,41.15,41.24,41.14,41.22,10690.0,38.8909,38.976,38.8815,38.9571,10690.0
2021-08-25 11:15:00,41.23,41.23,41.16,41.16,6688.0,38.9665,38.9665,38.9004,38.9004,6688.0
2021-08-25 11:20:00,41.15,41.19,41.15,41.17,4956.0,38.8909,38.9287,38.8909,38.9098,4956.0
2021-08-25 11:25:00,41.18,41.26,41.17,41.24,6469.0,38.9193,38.9949,38.9098,38.976,6469.0
2021-08-25 11:30:00,41.24,41.33,41.24,41.33,16775.0,38.976,39.061,38.976,39.061,16775.0
2021-08-25 11:35:00,41.33,41.35,41.27,41.27,10065.0,39.061,39.0799,39.0043,39.0043,10065.0
2021-08-25 11:40:00,41.27,41.31,41.27,41.31,11133.0,39.0043,39.0421,39.0043,39.0421,11133.0
2021-08-25 11:45:00,41.3,41.32,41.28,41.32,10450.0,39.0327,39.0516,39.0138,39.0516,10450.0
2021-08-25 11:50:00,41.32,41.35,41.31,41.33,5666.0,39.0516,39.0799,39.0421,39.061,5666.0
2021-08-25 11:55:00,41.32,41.38,41.32,41.37,13101.0,39.0516,39.1083,39.0516,39.0988,13101.0
2021-08-25 12:00:00,41.37,41.39,41.36,41.38,7663.0,39.0988,39.1177,39.0894,39.1083,7663.0
2021-08-25 12:05:00,41.37,41.43,41.35,41.41,11601.0,39.0988,39.1555,39.0799,39.1366,11601.0
2021-08-25 12:10:00,41.4,41.4,41.35,41.35,11438.0,39.1272,39.1272,39.0799,39.0799,11438.0
2021-08-25 12:15:00,41.33,41.33,41.3,41.32,6142.0,39.061,39.061,39.0327,39.0516,6142.0
2021-08-25 12:20:00,41.32,41.34,41.31,41.32,4372.0,39.0516,39.0705,39.0421,39.0516,4372.0
2021-08-25 12:25:00,41.31,41.34,41.3,41.31,1501.0,39.0421,39.0705,39.0327,39.0421,1501.0
2021-08-25 12:30:00,41.32,41.35,41.32,41.34,3755.0,39.0516,39.0799,39.0516,39.0705,3755.0
2021-08-25 12:35:00,41.34,41.38,41.33,41.35,6861.0,39.0705,39.1083,39.061,39.0799,6861.0
2021-08-25 12:40:00,41.33,41.41,41.33,41.39,4095.0,39.061,39.1366,39.061,39.1177,4095.0
2021-08-25 12:45:00,41.38,41.45,41.38,41.39,5764.0,39.1083,39.1744,39.1083,39.1177,5764.0
2021-08-25 12:50:00,41.38,41.41,41.38,41.41,3704.0,39.1083,39.1366,39.1083,39.1366,3704.0
2021-08-25 12:55:00,41.41,41.41,41.38,41.41,2713.0,39.1366,39.1366,39.1083,39.1366,2713.0
2021-08-25 13:00:00,41.39,41.41,41.37,41.37,5728.0,39.1177,39.1366,39.0988,39.0988,5728.0
2021-08-25 13:05:00,41.36,41.37,41.32,41.32,3764.0,39.0894,39.0988,39.0516,39.0516,3764.0
2021-08-25 13:10:00,41.33,41.36,41.33,41.35,4466.0,39.061,39.0894,39.061,39.0799,4466.0
2021-08-25 13:15:00,41.35,41.35,41.31,41.34,2838.0,39.0799,39.0799,39.0421,39.0705,2838.0
2021-08-25 13:20:00,41.31,41.33,41.31,41.33,4761.0,39.0421,39.061,39.0421,39.061,4761.0
2021-08-25 13:25:00,41.33,41.41,41.33,41.4,6803.0,39.061,39.1366,39.061,39.1272,6803.0
2021-08-25 13:30:00,41.4,41.42,41.39,41.39,2353.0,39.1272,39.1461,39.1177,39.1177,2353.0
2021-08-25 13:35:00,41.39,41.4,41.38,41.39,3064.0,39.1177,39.1272,39.1083,39.1177,3064.0
2021-08-25 13:40:00,41.39,41.42,41.39,41.41,3990.0,39.1177,39.1461,39.1177,39.1366,3990.0
2021-08-25 13:45:00,41.41,41.41,41.32,41.32,2177.0,39.1366,39.1366,39.0516,39.0516,2177.0
2021-08-25 13:50:00,41.31,41.36,41.31,41.34,5072.0,39.0421,39.0894,39.0421,39.0705,5072.0
2021-08-25 13:55:00,41.34,41.35,41.34,41.34,1500.0,39.0705,39.0799,39.0705,39.0705,1500.0
2021-08-25 14:00:00,41.34,41.36,41.34,41.35,1991.0,39.0705,39.0894,39.0705,39.0799,1991.0
2021-08-25 14:05:00,41.35,41.45,41.35,41.45,7318.0,39.0799,39.1744,39.0799,39.1744,7318.0
2021-08-25 14:10:00,41.45,41.6,41.45,41.6,6496.0,39.1744,39.3162,39.1744,39.3162,6496.0
2021-08-25 14:15:00,41.6,41.6,41.56,41.59,4746.0,39.3162,39.3162,39.2784,39.3068,4746.0
2021-08-25 14:20:00,41.61,41.61,41.58,41.58,2343.0,39.3257,39.3257,39.2973,39.2973,2343.0
2021-08-25 14:25:00,41.57,41.6,41.57,41.6,2654.0,39.2879,39.3162,39.2879,39.3162,2654.0
2021-08-25 14:30:00,41.6,41.6,41.57,41.59,4567.0,39.3162,39.3162,39.2879,39.3068,4567.0
2021-08-25 14:35:00,41.59,41.59,41.52,41.52,2630.0,39.3068,39.3068,39.2406,39.2406,2630.0
2021-08-25 14:40:00,41.52,41.52,41.5,41.5,1670.0,39.2406,39.2406,39.2217,39.2217,1670.0
2021-08-25 14:45:00,41.51,41.51,41.47,41.48,1579.0,39.2312,39.2312,39.1934,39.2028,1579.0
2021-08-25 14:50:00,41.49,41.55,41.49,41.54,6492.0,39.2123,39.269,39.2123,39.2595,6492.0
2021-08-25 14:55:00,41.54,41.56,41.54,41.56,3169.0,39.2595,39.2784,39.2595,39.2784,3169.0
2021-08-25 15:00:00,41.54,41.54,41.53,41.53,2306.0,39.2595,39.2595,39.2501,39.2501,2306.0
2021-08-25 15:05:00,41.53,41.54,41.5,41.53,7101.0,39.2501,39.2595,39.2217,39.2501,7101.0
2021-08-25 15:10:00,41.52,41.54,41.51,41.52,9489.0,39.2406,39.2595,39.2312,39.2406,9489.0
2021-08-25 15:15:00,41.53,41.53,41.47,41.47,6419.0,39.2501,39.2501,39.1934,39.1934,6419.0
2021-08-25 15:20:00,41.46,41.47,41.45,41.46,7608.0,39.1839,39.1934,39.1744,39.1839,7608.0
2021-08-25 15:25:00,41.45,41.47,41.45,41.47,4194.0,39.1744,39.1934,39.1744,39.1934,4194.0
2021-08-25 15:30:00,41.45,41.46,41.45,41.46,1399.0,39.1744,39.1839,39.1744,39.1839,1399.0
2021-08-25 15:35:00,41.46,41.47,41.44,41.44,5233.0,39.1839,39.1934,39.165,39.165,5233.0
2021-08-25 15:40:00,41.42,41.45,41.42,41.44,6781.0,39.1461,39.1744,39.1461,39.165,6781.0
2021-08-25 15:45:00,41.44,41.45,41.41,41.43,8750.0,39.165,39.1744,39.1366,39.1555,8750.0
2021-08-25 15:50:00,41.43,41.43,41.39,41.4,18129.0,39.1555,39.1555,39.1177,39.1272,18129.0
2021-08-25 15:55:00,41.4,41.48,41.39,41.46,62498.0,39.1272,39.2028,39.1177,39.1839,62498.0
2021-08-26 09:30:00,41.09,41.26,40.96,41.15,50611.0,38.8342,38.9949,38.7114,38.8909,50611.0
2021-08-26 09:35:00,41.16,41.17,41.07,41.16,13923.0,38.9004,38.9098,38.8153,38.9004,13923.0
2021-08-26 09:40:00,41.18,41.4,41.13,41.4,24340.0,38.9193,39.1272,38.872,39.1272,24340.0
2021-08-26 09:45:00,41.44,41.49,41.37,41.41,30140.0,39.165,39.2123,39.0988,39.1366,30140.0
2021-08-26 09:50:00,41.37,41.44,41.35,41.41,15191.0,39.0988,39.165,39.0799,39.1366,15191.0
2021-08-26 09:55:00,41.42,41.55,41.35,41.53,8776.0,39.1461,39.269,39.0799,39.2501,8776.0
2021-08-26 10:00:00,41.53,41.58,41.5,41.53,7661.0,39.2501,39.2973,39.2217,39.2501,7661.0
2021-08-26 10:05:00,41.53,41.64,41.49,41.56,7841.0,39.2501,39.354,39.2123,39.2784,7841.0
2021-08-26 10:10:00,41.54,41.59,41.52,41.56,5795.0,39.2595,39.3068,39.2406,39.2784,5795.0
2021-08-26 10:15:00,41.58,41.75,41.58,41.75,17201.0,39.2973,39.458,39.2973,39.458,17201.0
2021-08-26 10:20:00,41.75,41.75,41.67,41.69,14366.0,39.458,39.458,39.3824,39.4013,14366.0
2021-08-26 10:25:00,41.68,41.7,41.53,41.69,14366.0,39.3918,39.4107,39.2501,39.4013,14366.0
2021-08-26 10:30:00,41.7,41.85,41.68,41.77,23665.0,39.4107,39.5525,39.3918,39.4769,23665.0
2021-08-26 10:35:00,41.77,41.79,41.65,41.69,14610.0,39.4769,39.4958,39.3635,39.4013,14610.0
2021-08-26 10:40:00,41.67,41.8,41.62,41.65,12613.0,39.3824,39.5052,39.3351,39.3635,12613.0
2021-08-26 10:45:00,41.64,41.65,41.5,41.55,2700.0,39.354,39.3635,39.2217,39.269,2700.0
2021-08-26 10:50:00,41.56,41.62,41.5,41.54,12010.0,39.2784,39.3351,39.2217,39.2595,12010.0
2021-08-26 10:55:00,41.54,41.56,41.5,41.52,7279.0,39.2595,39.2784,39.2217,39.2406,7279.0
2021-08-26 11:00:00,41.53,41.63,41.53,41.61,9882.0,39.2501,39.3446,39.2501,39.3257,9882.0
2021-08-26 11:05:00,41.63,41.76,41.63,41.76,12210.0,39.3446,39.4674,39.3446,39.4674,12210.0
2021-08-26 11:10:00,41.76,41.77,41.68,41.7,8158.0,39.4674,39.4769,39.3918,39.4107,8158.0
2021-08-26 11:15:00,41.71,41.75,41.63,41.64,4028.0,39.4202,39.458,39.3446,39.354,4028.0
2021-08-26 11:20:00,41.65,41.65,41.54,41.55,11202.0,39.3635,39.3635,39.2595,39.269,11202.0
2021-08-26 11:25:00,41.55,41.57,41.5,41.51,11455.0,39.269,39.2879,39.2217,39.2312,11455.0
2021-08-26 11:30:00,41.53,41.53,41.43,41.49,8437.0,39.2501,39.2501,39.1555,39.2123,8437.0
2021-08-26 11:35:00,41.5,41.52,41.48,41.52,5869.0,39.2217,39.2406,39.2028,39.2406,5869.0
2021-08-26 11:40:00,41.52,41.53,41.44,41.45,4402.0,39.2406,39.2501,39.165,39.1744,4402.0
2021-08-26 11:45:00,41.44,41.5,41.44,41.5,1519.0,39.165,39.2217,39.165,39.2217,1519.0
2021-08-26 11:50:00,41.51,41.56,41.51,41.51,2452.0,39.2312,39.2784,39.2312,39.2312,2452.0
2021-08-26 11:55:00,41.53,41.53,41.47,41.47,2523.0,39.2501,39.2501,39.1934,39.1934,2523.0
2021-08-26 12:00:00,41.47,41.5,41.46,41.48,3131.0,39.1934,39.2217,39.1839,39.2028,3131.0
2021-08-26 12:05:00,41.51,41.54,41.5,41.5,4310.0,39.2312,39.2595,39.2217,39.2217,4310.0
2021-08-26 12:10:00,41.48,41.48,41.43,41.43,2372.0,39.2028,39.2028,39.1555,39.1555,2372.0
2021-08-26 12:15:00,41.44,41.44,41.38,41.39,1944.0,39.165,39.165,39.1083,39.1177,1944.0
2021-08-26 12:20:00,41.39,41.4,41.36,41.37,1712.0,39.1177,39.1272,39.0894,39.0988,1712.0
2021-08-26 12:25:00,41.37,41.42,41.36,41.42,1380.0,39.0988,39.1461,39.0894,39.1461,1380.0
2021-08-26 12:30:00,41.41,41.41,41.38,41.41,1100.0,39.1366,39.1366,39.1083,39.1366,1100.0
2021-08-26 12:35:00,41.4,41.43,41.37,41.41,2940.0,39.1272,39.1555,39.0988,39.1366,2940.0
2021-08-26 12:40:00,41.4,41.41,41.38,41.38,1661.0,39.1272,39.1366,39.1083,39.1083,1661.0
2021-08-26 12:45:00,41.37,41.38,41.34,41.37,3900.0,39.0988,39.1083,39.0705,39.0988,3900.0
2021-08-26 12:50:00,41.36,41.37,41.34,41.36,2300.0,39.0894,39.0988,39.0705,39.0894,2300.0
2021-08-26 12:55:00,41.36,41.37,41.34,41.35,1487.0,39.0894,39.0988,39.0705,39.0799,1487.0
2021-08-26 13:00:00,41.33,41.35,41.29,41.34,6537.0,39.061,39.0799,39.0232,39.0705,6537.0
2021-08-26 13:05:00,41.34,41.38,41.34,41.36,1328.0,39.0705,39.1083,39.0705,39.0894,1328.0
2021-08-26 13:10:00,41.37,41.37,41.31,41.31,2100.0,39.0988,39.0988,39.0421,39.0421,2100.0
2021-08-26 13:15:00,41.29,41.29,41.28,41.28,813.0,39.0232,39.0232,39.0138,39.0138,813.0
2021-08-26 13:20:00,41.28,41.28,41.19,41.21,8388.0,39.0138,39.0138,38.9287,38.9476,8388.0
2021-08-26 13:25:00,41.2,41.25,41.19,41.25,2061.0,38.9382,38.9854,38.9287,38.9854,2061.0
2021-08-26 13:30:00,41.25,41.26,41.23,41.23,5800.0,38.9854,38.9949,38.9665,38.9665,5800.0
2021-08-26 13:35:00,41.23,41.24,41.2,41.2,5038.0,38.9665,38.976,38.9382,38.9382,5038.0
2021-08-26 13:40:00,41.21,41.26,41.21,41.24,3636.0,38.9476,38.9949,38.9476,38.976,3636.0
2021-08-26 13:45:00,41.24,41.24,41.23,41.23,400.0,38.976,38.976,38.9665,38.9665,400.0
2021-08-26 13:50:00,41.24,41.26,41.21,41.21,4906.0,38.976,38.9949,38.9476,38.9476,4906.0
2021-08-26 13:55:00,41.2,41.2,41.2,41.2,800.0,38.9382,38.9382,38.9382,38.9382,800.0
2021-08-26 14:00:00,41.2,41.22,41.18,41.19,1805.0,38.9382,38.9571,38.9193,38.9287,1805.0
2021-08-26 14:05:00,41.19,41.19,41.16,41.16,1000.0,38.9287,38.9287,38.9004,38.9004,1000.0
2021-08-26 14:10:00,41.15,41.16,41.14,41.14,3483.0,38.8909,38.9004,38.8815,38.8815,3483.0
2021-08-26 14:15:00,41.16,41.17,41.13,41.13,1452.0,38.9004,38.9098,38.872,38.872,1452.0
2021-08-26 14:20:00,41.15,41.16,41.15,41.15,2820.0,38.8909,38.9004,38.8909,38.8909,2820.0
2021-08-26 14:25:00,41.14,41.15,41.13,41.14,1772.0,38.8815,38.8909,38.872,38.8815,1772.0
2021-08-26 14:30:00,41.15,41.15,41.12,41.12,1818.0,38.8909,38.8909,38.8626,38.8626,1818.0
2021-08-26 14:35:00,41.12,41.12,41.08,41.1,1912.0,38.8626,38.8626,38.8248,38.8437,1912.0
2021-08-26 14:40:00,41.12,41.16,41.12,41.13,4013.0,38.8626,38.9004,38.8626,38.872,4013.0
2021-08-26 14:45:00,41.15,41.15,41.09,41.09,1785.0,38.8909,38.8909,38.8342,38.8342,1785.0
2021-08-26 14:50:00,41.09,41.1,41.07,41.09,4300.0,38.8342,38.8437,38.8153,38.8342,4300.0
2021-08-26 14:55:00,41.1,41.1,41.05,41.05,2425.0,38.8437,38.8437,38.7964,38.7964,2425.0
2021-08-26 15:00:00,41.06,41.07,41.03,41.05,3284.0,38.8059,38.8153,38.7775,38.7964,3284.0
2021-08-26 15:05:00,41.04,41.04,40.98,41.02,5183.0,38.787,38.787,38.7303,38.7681,5183.0
2021-08-26 15:10:00,41.02,41.12,41.0,41.12,8574.0,38.7681,38.8626,38.7492,38.8626,8574.0
2021-08-26 15:15:00,41.12,41.18,41.09,41.17,6467.0,38.8626,38.9193,38.8342,38.9098,6467.0
2021-08-26 15:20:00,41.16,41.17,41.14,41.16,5566.0,38.9004,38.9098,38.8815,38.9004,5566.0
2021-08-26 15:25:00,41.16,41.16,41.15,41.15,1436.0,38.9004,38.9004,38.8909,38.8909,1436.0
2021-08-26 15:30:00,41.14,41.21,41.14,41.2,4596.0,38.8815,38.9476,38.8815,38.9382,4596.0
2021-08-26 15:35:00,41.21,41.23,41.17,41.17,7016.0,38.9476,38.9665,38.9098,38.9098,7016.0
2021-08-26 15:40:00,41.18,41.25,41.18,41.19,5901.0,38.9193,38.9854,38.9193,38.9287,5901.0
2021-08-26 15:45:00,41.18,41.23,41.17,41.23,11369.0,38.9193,38.9665,38.9098,38.9665,11369.0
2021-08-26 15:50:00,41.24,41.24,41.2,41.21,14614.0,38.976,38.976,38.9382,38.9476,14614.0
2021-08-26 15:55:00,41.2,41.21,41.16,41.18,31669.0,38.9382,38.9476,38.9004,38.9193,31669.0
2021-08-27 09:30:00,41.08,41.36,41.01,41.25,64104.0,38.8248,39.0894,38.7586,38.9854,64104.0
2021-08-27 09:35:00,41.22,41.37,41.22,41.35,26355.0,38.9571,39.0988,38.9571,39.0799,26355.0
2021-08-27 09:40:00,41.33,41.38,41.23,41.23,14578.0,39.061,39.1083,38.9665,38.9665,14578.0
2021-08-27 09:45:00,41.24,41.56,41.21,41.53,74745.0,38.976,39.2784,38.9476,39.2501,74745.0
2021-08-27 09:50:00,41.54,41.7,41.54,41.61,45926.0,39.2595,39.4107,39.2595,39.3257,45926.0
2021-08-27 09:55:00,41.63,41.63,41.52,41.57,7307.0,39.3446,39.3446,39.2406,39.2879,7307.0
2021-08-27 10:00:00,41.52,41.97,41.18,41.64,53400.0,39.2406,39.6659,38.9193,39.354,53400.0
2021-08-27 10:05:00,41.65,41.77,41.61,41.71,21069.0,39.3635,39.4769,39.3257,39.4202,21069.0
2021-08-27 10:10:00,41.73,41.95,41.73,41.94,16682.0,39.4391,39.647,39.4391,39.6375,16682.0
2021-08-27 10:15:00,41.93,42.24,41.93,42.21,109208.0,39.6281,39.9211,39.6281,39.8927,109208.0
2021-08-27 10:20:00,42.21,42.25,42.02,42.04,23917.0,39.8927,39.9305,39.7132,39.7321,23917.0
2021-08-27 10:25:00,42.04,42.09,41.91,42.05,61558.0,39.7321,39.7793,39.6092,39.7415,61558.0
2021-08-27 10:30:00,42.09,42.11,41.94,42.1,54124.0,39.7793,39.7982,39.6375,39.7888,54124.0
2021-08-27 10:35:00,42.1,42.17,42.08,42.17,8191.0,39.7888,39.8549,39.7699,39.8549,8191.0
2021-08-27 10:40:00,42.2,42.36,42.19,42.35,18907.0,39.8833,40.0345,39.8738,40.025,18907.0
2021-08-27 10:45:00,42.37,42.41,42.3,42.3,28833.0,40.0439,40.0817,39.9778,39.9778,28833.0
2021-08-27 10:50:00,42.29,42.43,42.28,42.39,43655.0,39.9683,40.1006,39.9589,40.0628,43655.0
2021-08-27 10:55:00,42.41,42.41,42.31,42.4,13247.0,40.0817,40.0817,39.9872,40.0723,13247.0
2021-08-27 11:00:00,42.42,42.43,42.38,42.38,9538.0,40.0912,40.1006,40.0534,40.0534,9538.0
2021-08-27 11:05:00,42.39,42.4,42.31,42.38,5916.0,40.0628,40.0723,39.9872,40.0534,5916.0
2021-08-27 11:10:00,42.42,42.42,42.35,42.39,8262.0,40.0912,40.0912,40.025,40.0628,8262.0
2021-08-27 11:15:00,42.4,42.46,42.34,42.45,9950.0,40.0723,40.129,40.0156,40.1196,9950.0
2021-08-27 11:20:00,42.44,42.44,42.38,42.41,3851.0,40.1101,40.1101,40.0534,40.0817,3851.0
2021-08-27 11:25:00,42.38,42.4,42.33,42.33,4206.0,40.0534,40.0723,40.0061,40.0061,4206.0
2021-08-27 11:30:00,42.33,42.45,42.33,42.45,6824.0,40.0061,40.1196,40.0061,40.1196,6824.0
2021-08-27 11:35:00,42.48,42.48,42.41,42.44,10441.0,40.1479,40.1479,40.0817,40.1101,10441.0
2021-08-27 11:40:00,42.44,42.5,42.44,42.48,6108.0,40.1101,40.1668,40.1101,40.1479,6108.0
2021-08-27 11:45:00,42.5,42.63,42.5,42.63,10271.0,40.1668,40.2897,40.1668,40.2897,10271.0
2021-08-27 11:50:00,42.62,42.65,42.57,42.6,13711.0,40.2802,40.3086,40.233,40.2613,13711.0
2021-08-27 11:55:00,42.62,42.68,42.59,42.66,4892.0,40.2802,40.3369,40.2519,40.318,4892.0
2021-08-27 12:00:00,42.67,42.72,42.67,42.72,5412.0,40.3275,40.3747,40.3275,40.3747,5412.0
2021-08-27 12:05:00,42.72,42.73,42.66,42.67,8471.0,40.3747,40.3842,40.318,40.3275,8471.0
2021-08-27 12:10:00,42.68,42.68,42.63,42.64,9647.0,40.3369,40.3369,40.2897,40.2991,9647.0
2021-08-27 12:15:00,42.67,42.7,42.65,42.65,6684.0,40.3275,40.3558,40.3086,40.3086,6684.0
2021-08-27 12:20:00,42.66,42.76,42.66,42.76,9871.0,40.318,40.4125,40.318,40.4125,9871.0
2021-08-27 12:25:00,42.74,42.75,42.68,42.68,7999.0,40.3936,40.4031,40.3369,40.3369,7999.0
2021-08-27 12:30:00,42.69,42.82,42.69,42.82,8192.0,40.3464,40.4692,40.3464,40.4692,8192.0
2021-08-27 12:35:00,42.82,42.83,42.74,42.74,7168.0,40.4692,40.4787,40.3936,40.3936,7168.0
2021-08-27 12:40:00,42.76,42.86,42.76,42.85,6677.0,40.4125,40.507,40.4125,40.4976,6677.0
2021-08-27 12:45:00,42.86,42.95,42.86,42.95,31988.0,40.507,40.5921,40.507,40.5921,31988.0
2021-08-27 12:50:00,42.95,43.05,42.95,42.99,64827.0,40.5921,40.6866,40.5921,40.6299,64827.0
2021-08-27 12:55:00,43.0,43.03,42.97,43.02,20688.0,40.6394,40.6677,40.611,40.6583,20688.0
2021-08-27 13:00:00,43.01,43.02,42.95,42.95,12650.0,40.6488,40.6583,40.5921,40.5921,12650.0
2021-08-27 13:05:00,42.95,42.95,42.88,42.91,6018.0,40.5921,40.5921,40.5259,40.5543,6018.0
2021-08-27 13:10:00,42.92,42.95,42.9,42.94,5893.0,40.5637,40.5921,40.5448,40.5827,5893.0
2021-08-27 13:15:00,42.95,42.95,42.92,42.92,5639.0,40.5921,40.5921,40.5637,40.5637,5639.0
2021-08-27 13:20:00,42.93,42.94,42.9,42.94,14302.0,40.5732,40.5827,40.5448,40.5827,14302.0
2021-08-27 13:25:00,42.94,42.96,42.91,42.96,6744.0,40.5827,40.6016,40.5543,40.6016,6744.0
2021-08-27 13:30:00,42.97,43.03,42.97,43.03,13831.0,40.611,40.6677,40.611,40.6677,13831.0
2021-08-27 13:35:00,43.02,43.18,43.02,43.18,10231.0,40.6583,40.8095,40.6583,40.8095,10231.0
2021-08-27 13:40:00,43.18,43.21,43.13,43.18,9526.0,40.8095,40.8378,40.7622,40.8095,9526.0
2021-08-27 13:45:00,43.17,43.17,43.1,43.1,46816.0,40.8,40.8,40.7339,40.7339,46816.0
2021-08-27 13:50:00,43.1,43.1,43.05,43.07,11593.0,40.7339,40.7339,40.6866,40.7055,11593.0
2021-08-27 13:55:00,43.07,43.1,43.07,43.1,5129.0,40.7055,40.7339,40.7055,40.7339,5129.0
2021-08-27 14:00:00,43.1,43.1,43.06,43.09,9015.0,40.7339,40.7339,40.6961,40.7244,9015.0
2021-08-27 14:05:00,43.08,43.1,43.04,43.09,9234.0,40.715,40.7339,40.6772,40.7244,9234.0
2021-08-27 14:10:00,43.08,43.12,43.08,43.1,11991.0,40.715,40.7528,40.715,40.7339,11991.0
2021-08-27 14:15:00,43.09,43.14,43.06,43.14,7038.0,40.7244,40.7717,40.6961,40.7717,7038.0
2021-08-27 14:20:00,43.15,43.18,43.15,43.17,5503.0,40.7811,40.8095,40.7811,40.8,5503.0
2021-08-27 14:25:00,43.18,43.23,43.15,43.23,8408.0,40.8095,40.8567,40.7811,40.8567,8408.0
2021-08-27 14:30:00,43.23,43.23,43.21,43.23,3291.0,40.8567,40.8567,40.8378,40.8567,3291.0
2021-08-27 14:35:00,43.24,43.25,43.23,43.23,6654.0,40.8662,40.8756,40.8567,40.8567,6654.0
2021-08-27 14:40:00,43.22,43.22,43.17,43.2,9170.0,40.8473,40.8473,40.8,40.8284,9170.0
2021-08-27 14:45:00,43.19,43.2,43.19,43.2,5632.0,40.8189,40.8284,40.8189,40.8284,5632.0
2021-08-27 14:50:00,43.19,43.2,43.17,43.18,3177.0,40.8189,40.8284,40.8,40.8095,3177.0
2021-08-27 14:55:00,43.17,43.21,43.15,43.21,5908.0,40.8,40.8378,40.7811,40.8378,5908.0
2021-08-27 15:00:00,43.2,43.26,43.19,43.25,7892.0,40.8284,40.8851,40.8189,40.8756,7892.0
2021-08-27 15:05:00,43.25,43.28,43.23,43.28,19674.0,40.8756,40.904,40.8567,40.904,19674.0
2021-08-27 15:10:00,43.28,43.28,43.21,43.21,23211.0,40.904,40.904,40.8378,40.8378,23211.0
2021-08-27 15:15:00,43.21,43.24,43.2,43.2,22484.0,40.8378,40.8662,40.8284,40.8284,22484.0
2021-08-27 15:20:00,43.19,43.25,43.19,43.25,11578.0,40.8189,40.8756,40.8189,40.8756,11578.0
2021-08-27 15:25:00,43.26,43.26,43.2,43.2,13802.0,40.8851,40.8851,40.8284,40.8284,13802.0
2021-08-27 15:30:00,43.2,43.2,43.13,43.13,27962.0,40.8284,40.8284,40.7622,40.7622,27962.0
2021-08-27 15:35:00,43.13,43.15,43.09,43.1,34497.0,40.7622,40.7811,40.7244,40.7339,34497.0
2021-08-27 15:40:00,43.1,43.12,43.09,43.09,20787.0,40.7339,40.7528,40.7244,40.7244,20787.0
2021-08-27 15:45:00,43.09,43.1,43.04,43.04,47344.0,40.7244,40.7339,40.6772,40.6772,47344.0
2021-08-27 15:50:00,43.03,43.13,43.03,43.13,36724.0,40.6677,40.7622,40.6677,40.7622,36724.0
2021-08-27 15:55:00,43.13,43.16,43.02,43.08,111158.0,40.7622,40.7906,40.6583,40.715,111158.0
2021-08-30 09:30:00,43.12,43.29,42.95,42.95,69121.0,40.7528,40.9134,40.5921,40.5921,69121.0
2021-08-30 09:35:00,42.96,43.06,42.86,42.98,22129.0,40.6016,40.6961,40.507,40.6205,22129.0
2021-08-30 09:40:00,42.98,43.05,42.84,42.89,19926.0,40.6205,40.6866,40.4881,40.5354,19926.0
2021-08-30 09:45:00,42.91,43.01,42.82,42.86,13432.0,40.5543,40.6488,40.4692,40.507,13432.0
2021-08-30 09:50:00,42.85,42.86,42.71,42.72,11932.0,40.4976,40.507,40.3653,40.3747,11932.0
2021-08-30 09:55:00,42.75,42.83,42.59,42.59,44429.0,40.4031,40.4787,40.2519,40.2519,44429.0
2021-08-30 10:00:00,42.61,42.8,42.6,42.76,18576.0,40.2708,40.4503,40.2613,40.4125,18576.0
2021-08-30 10:05:00,42.77,42.8,42.63,42.64,11407.0,40.422,40.4503,40.2897,40.2991,11407.0
2021-08-30 10:10:00,42.64,42.64,42.55,42.58,6955.0,40.2991,40.2991,40.2141,40.2424,6955.0
2021-08-30 10:15:00,42.62,42.64,42.51,42.63,6138.0,40.2802,40.2991,40.1763,40.2897,6138.0
2021-08-30 10:20:00,42.64,42.65,42.55,42.56,11400.0,40.2991,40.3086,40.2141,40.2235,11400.0
2021-08-30 10:25:00,42.55,42.59,42.47,42.48,15549.0,40.2141,40.2519,40.1385,40.1479,15549.0
2021-08-30 10:30:00,42.47,42.47,42.34,42.39,9107.0,40.1385,40.1385,40.0156,40.0628,9107.0
2021-08-30 10:35:00,42.38,42.46,42.38,42.43,8387.0,40.0534,40.129,40.0534,40.1006,8387.0
2021-08-30 10:40:00,42.44,42.56,42.44,42.47,13373.0,40.1101,40.2235,40.1101,40.1385,13373.0
2021-08-30 10:45:00,42.48,42.51,42.43,42.5,9215.0,40.1479,40.1763,40.1006,40.1668,9215.0
2021-08-30 10:50:00,42.51,42.62,42.47,42.47,20351.0,40.1763,40.2802,40.1385,40.1385,20351.0
2021-08-30 10:55:00,42.48,42.54,42.47,42.53,9766.0,40.1479,40.2046,40.1385,40.1952,9766.0
2021-08-30 11:00:00,42.52,42.55,42.42,42.43,22809.0,40.1857,40.2141,40.0912,40.1006,22809.0
2021-08-30 11:05:00,42.42,42.45,42.36,42.42,13384.0,40.0912,40.1196,40.0345,40.0912,13384.0
2021-08-30 11:10:00,42.4,42.45,42.37,42.41,6285.0,40.0723,40.1196,40.0439,40.0817,6285.0
2021-08-30 11:15:00,42.39,42.42,42.34,42.37,8362.0,40.0628,40.0912,40.0156,40.0439,8362.0
2021-08-30 11:20:00,42.37,42.42,42.31,42.41,8878.0,40.0439,40.0912,39.9872,40.0817,8878.0
2021-08-30 11:25:00,42.42,42.49,42.41,42.45,6885.0,40.0912,40.1574,40.0817,40.1196,6885.0
2021-08-30 11:30:00,42.45,42.45,42.34,42.36,7779.0,40.1196,40.1196,40.0156,40.0345,7779.0
2021-08-30 11:35:00,42.35,42.45,42.34,42.39,6152.0,40.025,40.1196,40.0156,40.0628,6152.0
2021-08-30 11:40:00,42.37,42.4,42.3,42.34,7486.0,40.0439,40.0723,39.9778,40.0156,7486.0
2021-08-30 11:45:00,42.35,42.36,42.27,42.35,3457.0,40.025,40.0345,39.9494,40.025,3457.0
2021-08-30 11:50:00,42.37,42.38,42.33,42.34,3543.0,40.0439,40.0534,40.0061,40.0156,3543.0
2021-08-30 11:55:00,42.35,42.36,42.31,42.36,2971.0,40.025,40.0345,39.9872,40.0345,2971.0
2021-08-30 12:00:00,42.34,42.45,42.34,42.44,3974.0,40.0156,40.1196,40.0156,40.1101,3974.0
2021-08-30 12:05:00,42.45,42.45,42.38,42.4,3626.0,40.1196,40.1196,40.0534,40.0723,3626.0
2021-08-30 12:10:00,42.41,42.42,42.37,42.38,3371.0,40.0817,40.0912,40.0439,40.0534,3371.0
2021-08-30 12:15:00,42.4,42.4,42.37,42.39,1300.0,40.0723,40.0723,40.0439,40.0628,1300.0
2021-08-30 12:20:00,42.38,42.38,42.33,42.35,7110.0,40.0534,40.0534,40.0061,40.025,7110.0
2021-08-30 12:25:00,42.35,42.39,42.35,42.38,2980.0,40.025,40.0628,40.025,40.0534,2980.0
2021-08-30 12:30:00,42.4,42.43,42.39,42.43,4300.0,40.0723,40.1006,40.0628,40.1006,4300.0
2021-08-30 12:35:00,42.45,42.45,42.41,42.42,4159.0,40.1196,40.1196,40.0817,40.0912,4159.0
2021-08-30 12:40:00,42.43,42.47,42.42,42.47,2700.0,40.1006,40.1385,40.0912,40.1385,2700.0
2021-08-30 12:45:00,42.47,42.5,42.47,42.47,4158.0,40.1385,40.1668,40.1385,40.1385,4158.0
2021-08-30 12:50:00,42.48,42.49,42.48,42.48,900.0,40.1479,40.1574,40.1479,40.1479,900.0
2021-08-30 12:55:00,42.47,42.51,42.47,42.51,6388.0,40.1385,40.1763,40.1385,40.1763,6388.0
2021-08-30 13:00:00,42.52,42.56,42.52,42.53,4190.0,40.1857,40.2235,40.1857,40.1952,4190.0
2021-08-30 13:05:00,42.54,42.54,42.51,42.53,5310.0,40.2046,40.2046,40.1763,40.1952,5310.0
2021-08-30 13:10:00,42.53,42.53,42.48,42.48,3817.0,40.1952,40.1952,40.1479,40.1479,3817.0
2021-08-30 13:15:00,42.48,42.49,42.44,42.44,6819.0,40.1479,40.1574,40.1101,40.1101,6819.0
2021-08-30 13:20:00,42.45,42.46,42.41,42.41,2945.0,40.1196,40.129,40.0817,40.0817,2945.0
2021-08-30 13:25:00,42.43,42.45,42.42,42.44,4845.0,40.1006,40.1196,40.0912,40.1101,4845.0
2021-08-30 13:30:00,42.44,42.44,42.4,42.43,3074.0,40.1101,40.1101,40.0723,40.1006,3074.0
2021-08-30 13:35:00,42.44,42.5,42.44,42.5,5231.0,40.1101,40.1668,40.1101,40.1668,5231.0
2021-08-30 13:40:00,42.5,42.52,42.5,42.5,6003.0,40.1668,40.1857,40.1668,40.1668,6003.0
2021-08-30 13:45:00,42.5,42.5,42.49,42.49,1689.0,40.1668,40.1668,40.1574,40.1574,1689.0
2021-08-30 13:50:00,42.48,42.48,42.44,42.44,1175.0,40.1479,40.1479,40.1101,40.1101,1175.0
2021-08-30 13:55:00,42.48,42.48,42.46,42.46,400.0,40.1479,40.1479,40.129,40.129,400.0
2021-08-30 14:00:00,42.46,42.46,42.42,42.44,2843.0,40.129,40.129,40.0912,40.1101,2843.0
2021-08-30 14:05:00,42.43,42.44,42.41,42.41,3039.0,40.1006,40.1101,40.0817,40.0817,3039.0
2021-08-30 14:10:00,42.39,42.4,42.38,42.39,3556.0,40.0628,40.0723,40.0534,40.0628,3556.0
2021-08-30 14:15:00,42.39,42.44,42.38,42.38,4868.0,40.0628,40.1101,40.0534,40.0534,4868.0
2021-08-30 14:20:00,42.4,42.41,42.38,42.38,2638.0,40.0723,40.0817,40.0534,40.0534,2638.0
2021-08-30 14:25:00,42.38,42.41,42.38,42.39,4007.0,40.0534,40.0817,40.0534,40.0628,4007.0
2021-08-30 14:30:00,42.38,42.38,42.33,42.34,6742.0,40.0534,40.0534,40.0061,40.0156,6742.0
2021-08-30 14:35:00,42.35,42.4,42.35,42.37,2614.0,40.025,40.0723,40.025,40.0439,2614.0
2021-08-30 14:40:00,42.37,42.39,42.37,42.38,1646.0,40.0439,40.0628,40.0439,40.0534,1646.0
2021-08-30 14:45:00,42.39,42.44,42.39,42.43,6515.0,40.0628,40.1101,40.0628,40.1006,6515.0
2021-08-30 14:50:00,42.44,42.5,42.44,42.5,2152.0,40.1101,40.1668,40.1101,40.1668,2152.0
2021-08-30 14:55:00,42.51,42.55,42.49,42.55,3400.0,40.1763,40.2141,40.1574,40.2141,3400.0
2021-08-30 15:00:00,42.52,42.52,42.52,42.52,817.0,40.1857,40.1857,40.1857,40.1857,817.0
2021-08-30 15:05:00,42.53,42.53,42.5,42.52,2931.0,40.1952,40.1952,40.1668,40.1857,2931.0
2021-08-30 15:10:00,42.52,42.54,42.49,42.5,3793.0,40.1857,40.2046,40.1574,40.1668,3793.0
2021-08-30 15:15:00,42.49,42.51,42.48,42.51,4746.0,40.1574,40.1763,40.1479,40.1763,4746.0
2021-08-30 15:20:00,42.52,42.52,42.46,42.49,4288.0,40.1857,40.1857,40.129,40.1574,4288.0
2021-08-30 15:25:00,42.49,42.49,42.46,42.47,1855.0,40.1574,40.1574,40.129,40.1385,1855.0
2021-08-30 15:30:00,42.46,42.47,42.45,42.45,8846.0,40.129,40.1385,40.1196,40.1196,8846.0
2021-08-30 15:35:00,42.45,42.45,42.42,42.43,8108.0,40.1196,40.1196,40.0912,40.1006,8108.0
2021-08-30 15:40:00,42.44,42.44,42.41,42.43,13511.0,40.1101,40.1101,40.0817,40.1006,13511.0
2021-08-30 15:45:00,42.42,42.42,42.38,42.42,53367.0,40.0912,40.0912,40.0534,40.0912,53367.0
2021-08-30 15:50:00,42.41,42.49,42.41,42.49,24722.0,40.0817,40.1574,40.0817,40.1574,24722.0
2021-08-30 15:55:00,42.49,42.5,42.45,42.45,75191.0,40.1574,40.1668,40.1196,40.1196,75191.0
2021-08-31 09:30:00,42.59,42.69,42.44,42.68,60904.0,40.2519,40.3464,40.1101,40.3369,60904.0
2021-08-31 09:35:00,42.66,42.92,42.66,42.85,32176.0,40.318,40.5637,40.318,40.4976,32176.0
2021-08-31 09:40:00,42.84,42.92,42.73,42.77,19929.0,40.4881,40.5637,40.3842,40.422,19929.0
2021-08-31 09:45:00,42.78,42.78,42.64,42.69,29691.0,40.4314,40.4314,40.2991,40.3464,29691.0
2021-08-31 09:50:00,42.73,42.74,42.55,42.63,11641.0,40.3842,40.3936,40.2141,40.2897,11641.0
2021-08-31 09:55:00,42.62,42.62,42.42,42.47,21003.0,40.2802,40.2802,40.0912,40.1385,21003.0
2021-08-31 10:00:00,42.46,42.73,42.46,42.71,27818.0,40.129,40.3842,40.129,40.3653,27818.0
2021-08-31 10:05:00,42.68,42.69,42.51,42.55,7985.0,40.3369,40.3464,40.1763,40.2141,7985.0
2021-08-31 10:10:00,42.57,42.59,42.52,42.57,6842.0,40.233,40.2519,40.1857,40.233,6842.0
2021-08-31 10:15:00,42.58,42.68,42.48,42.67,15290.0,40.2424,40.3369,40.1479,40.3275,15290.0
2021-08-31 10:20:00,42.67,42.75,42.62,42.73,10027.0,40.3275,40.4031,40.2802,40.3842,10027.0
2021-08-31 10:25:00,42.7,42.77,42.66,42.76,3846.0,40.3558,40.422,40.318,40.4125,3846.0
2021-08-31 10:30:00,42.74,42.94,42.71,42.94,11767.0,40.3936,40.5827,40.3653,40.5827,11767.0
2021-08-31 10:35:00,42.95,43.01,42.89,42.97,12152.0,40.5921,40.6488,40.5354,40.611,12152.0
2021-08-31 10:40:00,42.99,43.02,42.83,42.9,8291.0,40.6299,40.6583,40.4787,40.5448,8291.0
2021-08-31 10:45:00,42.86,42.9,42.75,42.76,9443.0,40.507,40.5448,40.4031,40.4125,9443.0
2021-08-31 10:50:00,42.74,42.76,42.69,42.74,13327.0,40.3936,40.4125,40.3464,40.3936,13327.0
2021-08-31 10:55:00,42.76,42.76,42.62,42.7,14629.0,40.4125,40.4125,40.2802,40.3558,14629.0
2021-08-31 11:00:00,42.72,42.76,42.66,42.69,4853.0,40.3747,40.4125,40.318,40.3464,4853.0
2021-08-31 11:05:00,42.66,42.69,42.64,42.64,21932.0,40.318,40.3464,40.2991,40.2991,21932.0
2021-08-31 11:10:00,42.61,42.68,42.61,42.66,2653.0,40.2708,40.3369,40.2708,40.318,2653.0
2021-08-31 11:15:00,42.68,42.72,42.66,42.68,4534.0,40.3369,40.3747,40.318,40.3369,4534.0
2021-08-31 11:20:00,42.7,42.72,42.65,42.68,8951.0,40.3558,40.3747,40.3086,40.3369,8951.0
2021-08-31 11:25:00,42.68,42.72,42.66,42.72,11826.0,40.3369,40.3747,40.318,40.3747,11826.0
2021-08-31 11:30:00,42.73,42.82,42.73,42.81,10495.0,40.3842,40.4692,40.3842,40.4598,10495.0
2021-08-31 11:35:00,42.79,42.82,42.79,42.81,8498.0,40.4409,40.4692,40.4409,40.4598,8498.0
2021-08-31 11:40:00,42.8,42.81,42.78,42.81,6587.0,40.4503,40.4598,40.4314,40.4598,6587.0
2021-08-31 11:45:00,42.8,42.85,42.79,42.8,2244.0,40.4503,40.4976,40.4409,40.4503,2244.0
2021-08-31 11:50:00,42.79,42.79,42.74,42.78,1775.0,40.4409,40.4409,40.3936,40.4314,1775.0
2021-08-31 11:55:00,42.77,42.79,42.74,42.77,2665.0,40.422,40.4409,40.3936,40.422,2665.0
2021-08-31 12:00:00,42.76,42.83,42.75,42.82,5725.0,40.4125,40.4787,40.4031,40.4692,5725.0
2021-08-31 12:05:00,42.83,42.87,42.82,42.83,3947.0,40.4787,40.5165,40.4692,40.4787,3947.0
2021-08-31 12:10:00,42.82,42.84,42.82,42.83,3914.0,40.4692,40.4881,40.4692,40.4787,3914.0
2021-08-31 12:15:00,42.82,42.85,42.81,42.84,2837.0,40.4692,40.4976,40.4598,40.4881,2837.0
2021-08-31 12:20:00,42.84,42.87,42.84,42.87,3250.0,40.4881,40.5165,40.4881,40.5165,3250.0
2021-08-31 12:25:00,42.86,42.86,42.8,42.82,12483.0,40.507,40.507,40.4503,40.4692,12483.0
2021-08-31 12:30:00,42.83,42.83,42.77,42.83,2956.0,40.4787,40.4787,40.422,40.4787,2956.0
2021-08-31 12:35:00,42.84,42.9,42.83,42.88,4858.0,40.4881,40.5448,40.4787,40.5259,4858.0
2021-08-31 12:40:00,42.9,42.93,42.9,42.93,3281.0,40.5448,40.5732,40.5448,40.5732,3281.0
2021-08-31 12:45:00,42.91,42.92,42.9,42.92,2625.0,40.5543,40.5637,40.5448,40.5637,2625.0
2021-08-31 12:50:00,42.91,42.91,42.89,42.9,2418.0,40.5543,40.5543,40.5354,40.5448,2418.0
2021-08-31 12:55:00,42.91,42.92,42.89,42.9,4257.0,40.5543,40.5637,40.5354,40.5448,4257.0
2021-08-31 13:00:00,42.87,42.91,42.87,42.9,2335.0,40.5165,40.5543,40.5165,40.5448,2335.0
2021-08-31 13:05:00,42.89,43.03,42.88,43.03,21474.0,40.5354,40.6677,40.5259,40.6677,21474.0
2021-08-31 13:10:00,43.03,43.05,43.01,43.01,3701.0,40.6677,40.6866,40.6488,40.6488,3701.0
2021-08-31 13:15:00,43.0,43.07,42.98,43.01,26904.0,40.6394,40.7055,40.6205,40.6488,26904.0
2021-08-31 13:20:00,42.96,43.0,42.96,42.97,3331.0,40.6016,40.6394,40.6016,40.611,3331.0
2021-08-31 13:25:00,42.97,43.1,42.97,43.1,33490.0,40.611,40.7339,40.611,40.7339,33490.0
2021-08-31 13:30:00,43.09,43.13,43.08,43.08,4717.0,40.7244,40.7622,40.715,40.715,4717.0
2021-08-31 13:35:00,43.06,43.06,43.03,43.05,4486.0,40.6961,40.6961,40.6677,40.6866,4486.0
2021-08-31 13:40:00,43.02,43.05,43.02,43.05,4316.0,40.6583,40.6866,40.6583,40.6866,4316.0
2021-08-31 13:45:00,43.03,43.07,43.02,43.02,7194.0,40.6677,40.7055,40.6583,40.6583,7194.0
2021-08-31 13:50:00,43.02,43.02,42.96,42.97,15806.0,40.6583,40.6583,40.6016,40.611,15806.0
2021-08-31 13:55:00,42.96,42.96,42.92,42.92,2420.0,40.6016,40.6016,40.5637,40.5637,2420.0
2021-08-31 14:00:00,42.93,42.94,42.91,42.92,5748.0,40.5732,40.5827,40.5543,40.5637,5748.0
2021-08-31 14:05:00,42.92,42.96,42.92,42.96,3442.0,40.5637,40.6016,40.5637,40.6016,3442.0
2021-08-31 14:10:00,42.95,42.95,42.93,42.94,3952.0,40.5921,40.5921,40.5732,40.5827,3952.0
2021-08-31 14:15:00,42.94,42.96,42.93,42.93,2490.0,40.5827,40.6016,40.5732,40.5732,2490.0
2021-08-31 14:20:00,42.94,42.97,42.94,42.95,4406.0,40.5827,40.611,40.5827,40.5921,4406.0
2021-08-31 14:25:00,42.95,42.96,42.9,42.9,5083.0,40.5921,40.6016,40.5448,40.5448,5083.0
2021-08-31 14:30:00,42.91,42.94,42.91,42.93,1620.0,40.5543,40.5827,40.5543,40.5732,1620.0
2021-08-31 14:35:00,42.93,42.93,42.9,42.92,5123.0,40.5732,40.5732,40.5448,40.5637,5123.0
2021-08-31 14:40:00,42.92,42.92,42.91,42.92,3385.0,40.5637,40.5637,40.5543,40.5637,3385.0
2021-08-31 14:45:00,42.92,42.93,42.91,42.92,6428.0,40.5637,40.5732,40.5543,40.5637,6428.0
2021-08-31 14:50:00,42.93,42.99,42.93,42.98,5268.0,40.5732,40.6299,40.5732,40.6205,5268.0
2021-08-31 14:55:00,42.98,43.02,42.98,43.02,5340.0,40.6205,40.6583,40.6205,40.6583,5340.0
2021-08-31 15:00:00,43.02,43.06,43.02,43.05,9421.0,40.6583,40.6961,40.6583,40.6866,9421.0
2021-08-31 15:05:00,43.05,43.07,43.04,43.07,6709.0,40.6866,40.7055,40.6772,40.7055,6709.0
2021-08-31 15:10:00,43.04,43.1,43.04,43.09,6800.0,40.6772,40.7339,40.6772,40.7244,6800.0
2021-08-31 15:15:00,43.1,43.12,43.1,43.12,4295.0,40.7339,40.7528,40.7339,40.7528,4295.0
2021-08-31 15:20:00,43.13,43.13,43.08,43.11,3472.0,40.7622,40.7622,40.715,40.7433,3472.0
2021-08-31 15:25:00,43.11,43.11,43.09,43.09,2142.0,40.7433,40.7433,40.7244,40.7244,2142.0
2021-08-31 15:30:00,43.1,43.11,43.04,43.07,10845.0,40.7339,40.7433,40.6772,40.7055,10845.0
2021-08-31 15:35:00,43.06,43.06,42.99,42.99,3177.0,40.6961,40.6961,40.6299,40.6299,3177.0
2021-08-31 15:40:00,42.98,43.07,42.98,43.03,20648.0,40.6205,40.7055,40.6205,40.6677,20648.0
2021-08-31 15:45:00,43.03,43.09,43.03,43.08,15902.0,40.6677,40.7244,40.6677,40.715,15902.0
2021-08-31 15:50:00,43.09,43.11,43.09,43.1,15349.0,40.7244,40.7433,40.7244,40.7339,15349.0
2021-08-31 15:55:00,43.1,43.2,43.05,43.17,82216.0,40.7339,40.8284,40.6866,40.8,82216.0
2021-09-01 09:30:00,43.37,43.5,43.35,43.41,66879.0,40.989,41.1119,40.9701,41.0268,66879.0
2021-09-01 09:35:00,43.45,43.49,43.26,43.29,24029.0,41.0647,41.1025,40.8851,40.9134,24029.0
2021-09-01 09:40:00,43.3,43.31,43.1,43.14,23299.0,40.9229,40.9323,40.7339,40.7717,23299.0
2021-09-01 09:45:00,43.13,43.15,43.01,43.07,6541.0,40.7622,40.7811,40.6488,40.7055,6541.0
2021-09-01 09:50:00,43.06,43.22,43.02,43.16,9958.0,40.6961,40.8473,40.6583,40.7906,9958.0
2021-09-01 09:55:00,43.13,43.13,43.0,43.0,5695.0,40.7622,40.7622,40.6394,40.6394,5695.0
2021-09-01 10:00:00,42.99,43.13,42.89,43.07,14542.0,40.6299,40.7622,40.5354,40.7055,14542.0
2021-09-01 10:05:00,43.05,43.05,42.93,43.02,14755.0,40.6866,40.6866,40.5732,40.6583,14755.0
2021-09-01 10:10:00,43.06,43.08,42.87,42.91,6900.0,40.6961,40.715,40.5165,40.5543,6900.0
2021-09-01 10:15:00,42.94,42.97,42.85,42.85,6906.0,40.5827,40.611,40.4976,40.4976,6906.0
2021-09-01 10:20:00,42.86,42.93,42.86,42.88,3842.0,40.507,40.5732,40.507,40.5259,3842.0
2021-09-01 10:25:00,42.89,42.94,42.88,42.92,6183.0,40.5354,40.5827,40.5259,40.5637,6183.0
2021-09-01 10:30:00,42.96,43.03,42.93,43.0,4805.0,40.6016,40.6677,40.5732,40.6394,4805.0
2021-09-01 10:35:00,42.96,43.0,42.88,42.9,13279.0,40.6016,40.6394,40.5259,40.5448,13279.0
2021-09-01 10:40:00,42.92,42.93,42.83,42.87,13350.0,40.5637,40.5732,40.4787,40.5165,13350.0
2021-09-01 10:45:00,42.88,42.93,42.82,42.82,4541.0,40.5259,40.5732,40.4692,40.4692,4541.0
2021-09-01 10:50:00,42.84,42.91,42.82,42.85,10605.0,40.4881,40.5543,40.4692,40.4976,10605.0
2021-09-01 10:55:00,42.85,42.91,42.79,42.79,6365.0,40.4976,40.5543,40.4409,40.4409,6365.0
2021-09-01 11:00:00,42.78,42.81,42.73,42.79,3754.0,40.4314,40.4598,40.3842,40.4409,3754.0
2021-09-01 11:05:00,42.8,42.92,42.8,42.92,3653.0,40.4503,40.5637,40.4503,40.5637,3653.0
2021-09-01 11:10:00,42.95,43.03,42.94,43.03,2637.0,40.5921,40.6677,40.5827,40.6677,2637.0
2021-09-01 11:15:00,43.04,43.13,43.02,43.11,3475.0,40.6772,40.7622,40.6583,40.7433,3475.0
2021-09-01 11:20:00,43.11,43.15,43.09,43.14,14573.0,40.7433,40.7811,40.7244,40.7717,14573.0
2021-09-01 11:25:00,43.17,43.18,43.13,43.17,2840.0,40.8,40.8095,40.7622,40.8,2840.0
2021-09-01 11:30:00,43.17,43.21,43.11,43.21,8550.0,40.8,40.8378,40.7433,40.8378,8550.0
2021-09-01 11:35:00,43.22,43.23,43.21,43.21,2203.0,40.8473,40.8567,40.8378,40.8378,2203.0
2021-09-01 11:40:00,43.21,43.24,43.19,43.22,3084.0,40.8378,40.8662,40.8189,40.8473,3084.0
2021-09-01 11:45:00,43.21,43.22,43.15,43.15,2064.0,40.8378,40.8473,40.7811,40.7811,2064.0
2021-09-01 11:50:00,43.15,43.2,43.14,43.19,4440.0,40.7811,40.8284,40.7717,40.8189,4440.0
2021-09-01 11:55:00,43.21,43.23,43.19,43.23,1850.0,40.8378,40.8567,40.8189,40.8567,1850.0
2021-09-01 12:00:00,43.23,43.26,43.22,43.25,1670.0,40.8567,40.8851,40.8473,40.8756,1670.0
2021-09-01 12:05:00,43.29,43.33,43.27,43.33,1830.0,40.9134,40.9512,40.8945,40.9512,1830.0
2021-09-01 12:10:00,43.33,43.37,43.3,43.35,8594.0,40.9512,40.989,40.9229,40.9701,8594.0
2021-09-01 12:15:00,43.34,43.36,43.34,43.36,1213.0,40.9607,40.9796,40.9607,40.9796,1213.0
2021-09-01 12:20:00,43.38,43.38,43.31,43.33,6874.0,40.9985,40.9985,40.9323,40.9512,6874.0
2021-09-01 12:25:00,43.31,43.31,43.27,43.27,5080.0,40.9323,40.9323,40.8945,40.8945,5080.0
2021-09-01 12:30:00,43.26,43.28,43.24,43.24,1588.0,40.8851,40.904,40.8662,40.8662,1588.0
2021-09-01 12:35:00,43.24,43.26,43.22,43.23,3947.0,40.8662,40.8851,40.8473,40.8567,3947.0
2021-09-01 12:40:00,43.24,43.24,43.2,43.23,1661.0,40.8662,40.8662,40.8284,40.8567,1661.0
2021-09-01 12:45:00,43.25,43.25,43.18,43.18,7129.0,40.8756,40.8756,40.8095,40.8095,7129.0
2021-09-01 12:50:00,43.18,43.19,43.1,43.1,1432.0,40.8095,40.8189,40.7339,40.7339,1432.0
2021-09-01 12:55:00,43.12,43.12,43.09,43.11,3373.0,40.7528,40.7528,40.7244,40.7433,3373.0
2021-09-01 13:00:00,43.12,43.12,43.1,43.1,2205.0,40.7528,40.7528,40.7339,40.7339,2205.0
2021-09-01 13:05:00,43.08,43.08,43.01,43.01,1986.0,40.715,40.715,40.6488,40.6488,1986.0
2021-09-01 13:10:00,43.01,43.07,43.0,43.06,1535.0,40.6488,40.7055,40.6394,40.6961,1535.0
2021-09-01 13:15:00,43.05,43.05,43.01,43.01,1632.0,40.6866,40.6866,40.6488,40.6488,1632.0
2021-09-01 13:20:00,43.01,43.02,43.0,43.0,4078.0,40.6488,40.6583,40.6394,40.6394,4078.0
2021-09-01 13:25:00,43.01,43.05,43.01,43.04,1943.0,40.6488,40.6866,40.6488,40.6772,1943.0
2021-09-01 13:30:00,43.04,43.06,43.02,43.06,2522.0,40.6772,40.6961,40.6583,40.6961,2522.0
2021-09-01 13:35:00,43.07,43.07,43.03,43.03,3270.0,40.7055,40.7055,40.6677,40.6677,3270.0
2021-09-01 13:40:00,43.03,43.03,42.98,43.0,3721.0,40.6677,40.6677,40.6205,40.6394,3721.0
2021-09-01 13:45:00,42.99,43.04,42.99,43.0,21696.0,40.6299,40.6772,40.6299,40.6394,21696.0
2021-09-01 13:50:00,43.0,43.01,42.93,42.94,8848.0,40.6394,40.6488,40.5732,40.5827,8848.0
2021-09-01 13:55:00,42.94,42.94,42.92,42.93,1100.0,40.5827,40.5827,40.5637,40.5732,1100.0
2021-09-01 14:00:00,42.95,42.97,42.93,42.94,3113.0,40.5921,40.611,40.5732,40.5827,3113.0
2021-09-01 14:05:00,42.94,42.97,42.94,42.94,1100.0,40.5827,40.611,40.5827,40.5827,1100.0
2021-09-01 14:10:00,42.94,42.94,42.91,42.92,1300.0,40.5827,40.5827,40.5543,40.5637,1300.0
2021-09-01 14:15:00,42.93,42.94,42.93,42.93,990.0,40.5732,40.5827,40.5732,40.5732,990.0
2021-09-01 14:20:00,42.93,42.97,42.93,42.96,2863.0,40.5732,40.611,40.5732,40.6016,2863.0
2021-09-01 14:25:00,42.96,42.97,42.95,42.95,2135.0,40.6016,40.611,40.5921,40.5921,2135.0
2021-09-01 14:30:00,42.95,42.95,42.87,42.88,2492.0,40.5921,40.5921,40.5165,40.5259,2492.0
2021-09-01 14:35:00,42.86,42.87,42.84,42.84,3654.0,40.507,40.5165,40.4881,40.4881,3654.0
2021-09-01 14:40:00,42.86,42.87,42.81,42.82,2772.0,40.507,40.5165,40.4598,40.4692,2772.0
2021-09-01 14:45:00,42.81,42.85,42.81,42.85,1600.0,40.4598,40.4976,40.4598,40.4976,1600.0
2021-09-01 14:50:00,42.85,42.87,42.85,42.87,593.0,40.4976,40.5165,40.4976,40.5165,593.0
2021-09-01 14:55:00,42.89,42.89,42.86,42.86,4981.0,40.5354,40.5354,40.507,40.507,4981.0
2021-09-01 15:00:00,42.86,42.86,42.85,42.85,634.0,40.507,40.507,40.4976,40.4976,634.0
2021-09-01 15:05:00,42.86,42.88,42.83,42.84,2537.0,40.507,40.5259,40.4787,40.4881,2537.0
2021-09-01 15:10:00,42.83,42.88,42.82,42.88,1686.0,40.4787,40.5259,40.4692,40.5259,1686.0
2021-09-01 15:15:00,42.91,42.95,42.91,42.95,600.0,40.5543,40.5921,40.5543,40.5921,600.0
2021-09-01 15:20:00,42.98,43.0,42.97,42.98,1400.0,40.6205,40.6394,40.611,40.6205,1400.0
2021-09-01 15:25:00,42.96,42.97,42.92,42.92,5763.0,40.6016,40.611,40.5637,40.5637,5763.0
2021-09-01 15:30:00,42.94,42.94,42.91,42.91,2101.0,40.5827,40.5827,40.5543,40.5543,2101.0
2021-09-01 15:35:00,42.92,42.92,42.86,42.86,3954.0,40.5637,40.5637,40.507,40.507,3954.0
2021-09-01 15:40:00,42.87,42.9,42.86,42.87,6777.0,40.5165,40.5448,40.507,40.5165,6777.0
2021-09-01 15:45:00,42.87,42.88,42.86,42.87,8950.0,40.5165,40.5259,40.507,40.5165,8950.0
2021-09-01 15:50:00,42.87,42.88,42.8,42.84,16525.0,40.5165,40.5259,40.4503,40.4881,16525.0
2021-09-01 15:55:00,42.84,42.85,42.82,42.83,51433.0,40.4881,40.4976,40.4692,40.4787,51433.0
2021-09-02 09:30:00,42.81,43.08,42.73,43.04,38268.0,40.4598,40.715,40.3842,40.6772,38268.0
2021-09-02 09:35:00,43.04,43.04,42.74,42.74,7316.0,40.6772,40.6772,40.3936,40.3936,7316.0
2021-09-02 09:40:00,42.77,42.79,42.67,42.73,13161.0,40.422,40.4409,40.3275,40.3842,13161.0
2021-09-02 09:45:00,42.73,42.94,42.73,42.92,9022.0,40.3842,40.5827,40.3842,40.5637,9022.0
2021-09-02 09:50:00,42.89,42.89,42.75,42.81,10862.0,40.5354,40.5354,40.4031,40.4598,10862.0
2021-09-02 09:55:00,42.84,42.94,42.84,42.93,4000.0,40.4881,40.5827,40.4881,40.5732,4000.0
2021-09-02 10:00:00,42.92,42.95,42.68,42.72,23416.0,40.5637,40.5921,40.3369,40.3747,23416.0
2021-09-02 10:05:00,42.7,42.77,42.67,42.75,8062.0,40.3558,40.422,40.3275,40.4031,8062.0
2021-09-02 10:10:00,42.75,42.77,42.68,42.71,12281.0,40.4031,40.422,40.3369,40.3653,12281.0
2021-09-02 10:15:00,42.72,42.8,42.68,42.68,13649.0,40.3747,40.4503,40.3369,40.3369,13649.0
2021-09-02 10:20:00,42.67,42.72,42.66,42.72,4627.0,40.3275,40.3747,40.318,40.3747,4627.0
2021-09-02 10:25:00,42.72,42.72,42.63,42.66,5987.0,40.3747,40.3747,40.2897,40.318,5987.0
2021-09-02 10:30:00,42.67,42.71,42.6,42.66,5448.0,40.3275,40.3653,40.2613,40.318,5448.0
2021-09-02 10:35:00,42.64,42.83,42.63,42.81,6807.0,40.2991,40.4787,40.2897,40.4598,6807.0
2021-09-02 10:40:00,42.82,42.9,42.82,42.85,4763.0,40.4692,40.5448,40.4692,40.4976,4763.0
2021-09-02 10:45:00,42.85,42.87,42.78,42.78,8133.0,40.4976,40.5165,40.4314,40.4314,8133.0
2021-09-02 10:50:00,42.78,42.82,42.77,42.8,6183.0,40.4314,40.4692,40.422,40.4503,6183.0
2021-09-02 10:55:00,42.8,42.86,42.77,42.77,5043.0,40.4503,40.507,40.422,40.422,5043.0
2021-09-02 11:00:00,42.77,42.8,42.74,42.76,3357.0,40.422,40.4503,40.3936,40.4125,3357.0
2021-09-02 11:05:00,42.75,42.81,42.71,42.71,4100.0,40.4031,40.4598,40.3653,40.3653,4100.0
2021-09-02 11:10:00,42.71,42.71,42.67,42.68,9054.0,40.3653,40.3653,40.3275,40.3369,9054.0
2021-09-02 11:15:00,42.67,42.68,42.64,42.66,2776.0,40.3275,40.3369,40.2991,40.318,2776.0
2021-09-02 11:20:00,42.63,42.66,42.59,42.61,3001.0,40.2897,40.318,40.2519,40.2708,3001.0
2021-09-02 11:25:00,42.61,42.66,42.61,42.64,7200.0,40.2708,40.318,40.2708,40.2991,7200.0
2021-09-02 11:30:00,42.62,42.64,42.57,42.57,6702.0,40.2802,40.2991,40.233,40.233,6702.0
2021-09-02 11:35:00,42.55,42.6,42.55,42.6,1304.0,40.2141,40.2613,40.2141,40.2613,1304.0
2021-09-02 11:40:00,42.6,42.62,42.59,42.61,5945.0,40.2613,40.2802,40.2519,40.2708,5945.0
2021-09-02 11:45:00,42.61,42.61,42.55,42.56,3303.0,40.2708,40.2708,40.2141,40.2235,3303.0
2021-09-02 11:50:00,42.58,42.58,42.52,42.52,2243.0,40.2424,40.2424,40.1857,40.1857,2243.0
2021-09-02 11:55:00,42.53,42.55,42.52,42.55,2700.0,40.1952,40.2141,40.1857,40.2141,2700.0
2021-09-02 12:00:00,42.56,42.56,42.55,42.55,3103.0,40.2235,40.2235,40.2141,40.2141,3103.0
2021-09-02 12:05:00,42.55,42.58,42.53,42.53,1552.0,40.2141,40.2424,40.1952,40.1952,1552.0
2021-09-02 12:10:00,42.54,42.59,42.54,42.58,3188.0,40.2046,40.2519,40.2046,40.2424,3188.0
2021-09-02 12:15:00,42.54,42.54,42.49,42.49,1400.0,40.2046,40.2046,40.1574,40.1574,1400.0
2021-09-02 12:20:00,42.5,42.5,42.47,42.47,2002.0,40.1668,40.1668,40.1385,40.1385,2002.0
2021-09-02 12:25:00,42.47,42.49,42.45,42.45,3417.0,40.1385,40.1574,40.1196,40.1196,3417.0
2021-09-02 12:30:00,42.46,42.46,42.41,42.41,4185.0,40.129,40.129,40.0817,40.0817,4185.0
2021-09-02 12:35:00,42.41,42.45,42.41,42.45,9391.0,40.0817,40.1196,40.0817,40.1196,9391.0
2021-09-02 12:40:00,42.44,42.51,42.44,42.5,2180.0,40.1101,40.1763,40.1101,40.1668,2180.0
2021-09-02 12:45:00,42.49,42.49,42.45,42.47,1150.0,40.1574,40.1574,40.1196,40.1385,1150.0
2021-09-02 12:50:00,42.5,42.58,42.48,42.58,1591.0,40.1668,40.2424,40.1479,40.2424,1591.0
2021-09-02 12:55:00,42.59,42.59,42.56,42.56,3183.0,40.2519,40.2519,40.2235,40.2235,3183.0
2021-09-02 13:00:00,42.55,42.55,42.5,42.5,2831.0,40.2141,40.2141,40.1668,40.1668,2831.0
2021-09-02 13:05:00,42.5,42.5,42.48,42.5,2000.0,40.1668,40.1668,40.1479,40.1668,2000.0
2021-09-02 13:10:00,42.48,42.48,42.46,42.47,2900.0,40.1479,40.1479,40.129,40.1385,2900.0
2021-09-02 13:15:00,42.47,42.54,42.47,42.53,4161.0,40.1385,40.2046,40.1385,40.1952,4161.0
2021-09-02 13:20:00,42.54,42.6,42.54,42.58,4710.0,40.2046,40.2613,40.2046,40.2424,4710.0
2021-09-02 13:25:00,42.59,42.59,42.58,42.59,3038.0,40.2519,40.2519,40.2424,40.2519,3038.0
2021-09-02 13:30:00,42.6,42.67,42.6,42.66,7855.0,40.2613,40.3275,40.2613,40.318,7855.0
2021-09-02 13:35:00,42.65,42.66,42.63,42.66,4012.0,40.3086,40.318,40.2897,40.318,4012.0
2021-09-02 13:40:00,42.65,42.66,42.65,42.66,600.0,40.3086,40.318,40.3086,40.318,600.0
2021-09-02 13:45:00,42.67,42.71,42.65,42.66,4316.0,40.3275,40.3653,40.3086,40.318,4316.0
2021-09-02 13:50:00,42.66,42.73,42.66,42.73,4674.0,40.318,40.3842,40.318,40.3842,4674.0
2021-09-02 13:55:00,42.71,42.78,42.7,42.78,4498.0,40.3653,40.4314,40.3558,40.4314,4498.0
2021-09-02 14:00:00,42.74,42.77,42.73,42.75,4278.0,40.3936,40.422,40.3842,40.4031,4278.0
2021-09-02 14:05:00,42.72,42.76,42.72,42.74,2227.0,40.3747,40.4125,40.3747,40.3936,2227.0
2021-09-02 14:10:00,42.75,42.76,42.67,42.7,7820.0,40.4031,40.4125,40.3275,40.3558,7820.0
2021-09-02 14:15:00,42.69,42.7,42.62,42.62,2372.0,40.3464,40.3558,40.2802,40.2802,2372.0
2021-09-02 14:20:00,42.62,42.62,42.54,42.55,3575.0,40.2802,40.2802,40.2046,40.2141,3575.0
2021-09-02 14:25:00,42.55,42.57,42.54,42.55,3774.0,40.2141,40.233,40.2046,40.2141,3774.0
2021-09-02 14:30:00,42.56,42.56,42.52,42.55,2687.0,40.2235,40.2235,40.1857,40.2141,2687.0
2021-09-02 14:35:00,42.54,42.55,42.52,42.53,5551.0,40.2046,40.2141,40.1857,40.1952,5551.0
2021-09-02 14:40:00,42.53,42.56,42.52,42.54,6303.0,40.1952,40.2235,40.1857,40.2046,6303.0
2021-09-02 14:45:00,42.53,42.55,42.49,42.51,4967.0,40.1952,40.2141,40.1574,40.1763,4967.0
2021-09-02 14:50:00,42.53,42.56,42.53,42.55,2089.0,40.1952,40.2235,40.1952,40.2141,2089.0
2021-09-02 14:55:00,42.54,42.58,42.54,42.58,3999.0,40.2046,40.2424,40.2046,40.2424,3999.0
2021-09-02 15:00:00,42.59,42.62,42.59,42.59,3501.0,40.2519,40.2802,40.2519,40.2519,3501.0
2021-09-02 15:05:00,42.6,42.6,42.57,42.58,4037.0,40.2613,40.2613,40.233,40.2424,4037.0
2021-09-02 15:10:00,42.58,42.58,42.52,42.56,2341.0,40.2424,40.2424,40.1857,40.2235,2341.0
2021-09-02 15:15:00,42.57,42.63,42.57,42.63,7223.0,40.233,40.2897,40.233,40.2897,7223.0
2021-09-02 15:20:00,42.63,42.64,42.62,42.63,4593.0,40.2897,40.2991,40.2802,40.2897,4593.0
2021-09-02 15:25:00,42.65,42.65,42.62,42.64,14166.0,40.3086,40.3086,40.2802,40.2991,14166.0
2021-09-02 15:30:00,42.63,42.68,42.63,42.64,12330.0,40.2897,40.3369,40.2897,40.2991,12330.0
2021-09-02 15:35:00,42.65,42.67,42.62,42.64,9374.0,40.3086,40.3275,40.2802,40.2991,9374.0
2021-09-02 15:40:00,42.63,42.66,42.62,42.65,13147.0,40.2897,40.318,40.2802,40.3086,13147.0
2021-09-02 15:45:00,42.65,42.66,42.63,42.64,12774.0,40.3086,40.318,40.2897,40.2991,12774.0
2021-09-02 15:50:00,42.64,42.65,42.6,42.62,63879.0,40.2991,40.3086,40.2613,40.2802,63879.0
2021-09-02 15:55:00,42.61,42.62,42.61,42.62,40033.0,40.2708,40.2802,40.2708,40.2802,40033.0
2021-09-03 09:30:00,43.42,43.81,43.4,43.79,80939.0,41.0363,41.4049,41.0174,41.386,80939.0
2021-09-03 09:35:00,43.78,43.99,43.78,43.9,57011.0,41.3765,41.575,41.3765,41.4899,57011.0
2021-09-03 09:40:00,43.88,43.9,43.49,43.49,17862.0,41.471,41.4899,41.1025,41.1025,17862.0
2021-09-03 09:45:00,43.5,43.64,43.44,43.49,26528.0,41.1119,41.2442,41.0552,41.1025,26528.0
2021-09-03 09:50:00,43.48,43.56,43.4,43.42,15652.0,41.093,41.1686,41.0174,41.0363,15652.0
2021-09-03 09:55:00,43.43,43.56,43.37,43.56,11966.0,41.0458,41.1686,40.989,41.1686,11966.0
2021-09-03 10:00:00,43.57,43.64,43.41,43.56,23620.0,41.1781,41.2442,41.0268,41.1686,23620.0
2021-09-03 10:05:00,43.53,43.66,43.48,43.65,8612.0,41.1403,41.2631,41.093,41.2537,8612.0
2021-09-03 10:10:00,43.63,43.83,43.63,43.82,11345.0,41.2348,41.4238,41.2348,41.4143,11345.0
2021-09-03 10:15:00,43.81,43.99,43.81,43.91,14741.0,41.4049,41.575,41.4049,41.4994,14741.0
2021-09-03 10:20:00,43.89,43.99,43.89,43.99,9458.0,41.4805,41.575,41.4805,41.575,9458.0
2021-09-03 10:25:00,43.97,44.03,43.96,43.99,10011.0,41.5561,41.6128,41.5467,41.575,10011.0
2021-09-03 10:30:00,43.97,44.18,43.95,44.18,7665.0,41.5561,41.7546,41.5372,41.7546,7665.0
2021-09-03 10:35:00,44.21,44.24,44.15,44.18,10319.0,41.7829,41.8113,41.7262,41.7546,10319.0
2021-09-03 10:40:00,44.19,44.32,44.19,44.29,17275.0,41.764,41.8869,41.764,41.8585,17275.0
2021-09-03 10:45:00,44.3,44.31,44.16,44.16,13715.0,41.868,41.8774,41.7357,41.7357,13715.0
2021-09-03 10:50:00,44.18,44.27,44.16,44.27,11093.0,41.7546,41.8396,41.7357,41.8396,11093.0
2021-09-03 10:55:00,44.28,44.28,44.17,44.21,12825.0,41.8491,41.8491,41.7451,41.7829,12825.0
2021-09-03 11:00:00,44.23,44.28,44.16,44.26,10891.0,41.8018,41.8491,41.7357,41.8302,10891.0
2021-09-03 11:05:00,44.26,44.26,44.16,44.2,10141.0,41.8302,41.8302,41.7357,41.7735,10141.0
2021-09-03 11:10:00,44.25,44.38,44.23,44.34,11133.0,41.8207,41.9436,41.8018,41.9058,11133.0
2021-09-03 11:15:00,44.35,44.36,44.24,44.24,6026.0,41.9152,41.9247,41.8113,41.8113,6026.0
2021-09-03 11:20:00,44.25,44.26,44.19,44.22,11335.0,41.8207,41.8302,41.764,41.7924,11335.0
2021-09-03 11:25:00,44.22,44.22,44.08,44.11,3783.0,41.7924,41.7924,41.6601,41.6884,3783.0
2021-09-03 11:30:00,44.11,44.11,43.92,43.92,9263.0,41.6884,41.6884,41.5089,41.5089,9263.0
2021-09-03 11:35:00,43.92,43.93,43.78,43.79,21304.0,41.5089,41.5183,41.3765,41.386,21304.0
2021-09-03 11:40:00,43.79,43.85,43.79,43.82,8790.0,41.386,41.4427,41.386,41.4143,8790.0
2021-09-03 11:45:00,43.78,43.87,43.77,43.84,12235.0,41.3765,41.4616,41.3671,41.4332,12235.0
2021-09-03 11:50:00,43.86,43.92,43.84,43.92,11069.0,41.4521,41.5089,41.4332,41.5089,11069.0
2021-09-03 11:55:00,43.91,43.97,43.91,43.94,6434.0,41.4994,41.5561,41.4994,41.5278,6434.0
2021-09-03 12:00:00,43.93,43.95,43.87,43.92,18786.0,41.5183,41.5372,41.4616,41.5089,18786.0
2021-09-03 12:05:00,43.92,44.0,43.92,44.0,6733.0,41.5089,41.5845,41.5089,41.5845,6733.0
2021-09-03 12:10:00,44.0,44.0,43.82,43.89,12974.0,41.5845,41.5845,41.4143,41.4805,12974.0
2021-09-03 12:15:00,43.89,43.89,43.84,43.86,6200.0,41.4805,41.4805,41.4332,41.4521,6200.0
2021-09-03 12:20:00,43.86,43.89,43.84,43.87,4014.0,41.4521,41.4805,41.4332,41.4616,4014.0
2021-09-03 12:25:00,43.87,43.89,43.86,43.86,4638.0,41.4616,41.4805,41.4521,41.4521,4638.0
2021-09-03 12:30:00,43.89,43.91,43.86,43.9,4281.0,41.4805,41.4994,41.4521,41.4899,4281.0
2021-09-03 12:35:00,43.91,43.91,43.86,43.86,7715.0,41.4994,41.4994,41.4521,41.4521,7715.0
2021-09-03 12:40:00,43.87,43.93,43.83,43.92,9319.0,41.4616,41.5183,41.4238,41.5089,9319.0
2021-09-03 12:45:00,43.91,43.97,43.88,43.97,5437.0,41.4994,41.5561,41.471,41.5561,5437.0
2021-09-03 12:50:00,43.96,43.98,43.93,43.98,9178.0,41.5467,41.5656,41.5183,41.5656,9178.0
2021-09-03 12:55:00,44.0,44.03,43.96,44.02,11936.0,41.5845,41.6128,41.5467,41.6034,11936.0
2021-09-03 13:00:00,43.98,43.98,43.95,43.98,7118.0,41.5656,41.5656,41.5372,41.5656,7118.0
2021-09-03 13:05:00,43.99,44.09,43.99,44.08,18102.0,41.575,41.6695,41.575,41.6601,18102.0
2021-09-03 13:10:00,44.07,44.12,44.07,44.09,12609.0,41.6506,41.6979,41.6506,41.6695,12609.0
2021-09-03 13:15:00,44.09,44.14,44.09,44.11,9666.0,41.6695,41.7168,41.6695,41.6884,9666.0
2021-09-03 13:20:00,44.13,44.19,44.13,44.18,3226.0,41.7073,41.764,41.7073,41.7546,3226.0
2021-09-03 13:25:00,44.17,44.2,44.16,44.18,6587.0,41.7451,41.7735,41.7357,41.7546,6587.0
2021-09-03 13:30:00,44.18,44.18,44.12,44.13,8756.0,41.7546,41.7546,41.6979,41.7073,8756.0
2021-09-03 13:35:00,44.14,44.18,44.14,44.17,4578.0,41.7168,41.7546,41.7168,41.7451,4578.0
2021-09-03 13:40:00,44.16,44.21,44.16,44.2,6483.0,41.7357,41.7829,41.7357,41.7735,6483.0
2021-09-03 13:45:00,44.2,44.24,44.2,44.22,8471.0,41.7735,41.8113,41.7735,41.7924,8471.0
2021-09-03 13:50:00,44.22,44.26,44.22,44.23,13939.0,41.7924,41.8302,41.7924,41.8018,13939.0
2021-09-03 13:55:00,44.23,44.24,44.2,44.24,9005.0,41.8018,41.8113,41.7735,41.8113,9005.0
2021-09-03 14:00:00,44.23,44.23,44.18,44.2,5766.0,41.8018,41.8018,41.7546,41.7735,5766.0
2021-09-03 14:05:00,44.19,44.19,44.13,44.19,7269.0,41.764,41.764,41.7073,41.764,7269.0
2021-09-03 14:10:00,44.19,44.19,44.12,44.13,9943.0,41.764,41.764,41.6979,41.7073,9943.0
2021-09-03 14:15:00,44.14,44.15,44.1,44.13,7605.0,41.7168,41.7262,41.679,41.7073,7605.0
2021-09-03 14:20:00,44.14,44.15,44.1,44.15,2352.0,41.7168,41.7262,41.679,41.7262,2352.0
2021-09-03 14:25:00,44.15,44.15,44.08,44.11,4952.0,41.7262,41.7262,41.6601,41.6884,4952.0
2021-09-03 14:30:00,44.1,44.11,44.07,44.09,3907.0,41.679,41.6884,41.6506,41.6695,3907.0
2021-09-03 14:35:00,44.11,44.15,44.1,44.13,3144.0,41.6884,41.7262,41.679,41.7073,3144.0
2021-09-03 14:40:00,44.13,44.17,44.13,44.17,6675.0,41.7073,41.7451,41.7073,41.7451,6675.0
2021-09-03 14:45:00,44.17,44.17,44.1,44.12,8110.0,41.7451,41.7451,41.679,41.6979,8110.0
2021-09-03 14:50:00,44.12,44.15,44.12,44.15,7314.0,41.6979,41.7262,41.6979,41.7262,7314.0
2021-09-03 14:55:00,44.16,44.16,44.13,44.16,4700.0,41.7357,41.7357,41.7073,41.7357,4700.0
2021-09-03 15:00:00,44.15,44.18,44.13,44.18,27009.0,41.7262,41.7546,41.7073,41.7546,27009.0
2021-09-03 15:05:00,44.19,44.23,44.19,44.21,9068.0,41.764,41.8018,41.764,41.7829,9068.0
2021-09-03 15:10:00,44.2,44.22,44.2,44.2,13985.0,41.7735,41.7924,41.7735,41.7735,13985.0
2021-09-03 15:15:00,44.2,44.21,44.16,44.21,10488.0,41.7735,41.7829,41.7357,41.7829,10488.0
2021-09-03 15:20:00,44.21,44.21,44.14,44.14,17097.0,41.7829,41.7829,41.7168,41.7168,17097.0
2021-09-03 15:25:00,44.15,44.15,44.03,44.06,14153.0,41.7262,41.7262,41.6128,41.6412,14153.0
2021-09-03 15:30:00,44.06,44.06,44.02,44.02,5121.0,41.6412,41.6412,41.6034,41.6034,5121.0
2021-09-03 15:35:00,44.02,44.03,43.96,43.97,13590.0,41.6034,41.6128,41.5467,41.5561,13590.0
2021-09-03 15:40:00,43.98,44.06,43.98,44.06,14576.0,41.5656,41.6412,41.5656,41.6412,14576.0
2021-09-03 15:45:00,44.05,44.09,43.99,44.0,31312.0,41.6317,41.6695,41.575,41.5845,31312.0
2021-09-03 15:50:00,44.01,44.08,44.01,44.07,34475.0,41.5939,41.6601,41.5939,41.6506,34475.0
2021-09-03 15:55:00,44.08,44.08,43.94,43.95,119031.0,41.6601,41.6601,41.5278,41.5372,119031.0
2021-09-07 09:30:00,43.28,43.53,43.25,43.36,54843.0,40.904,41.1403,40.8756,40.9796,54843.0
2021-09-07 09:35:00,43.35,43.58,43.35,43.56,20152.0,40.9701,41.1875,40.9701,41.1686,20152.0
2021-09-07 09:40:00,43.59,43.59,43.38,43.4,16319.0,41.197,41.197,40.9985,41.0174,16319.0
2021-09-07 09:45:00,43.43,43.54,43.33,43.5,17224.0,41.0458,41.1497,40.9512,41.1119,17224.0
2021-09-07 09:50:00,43.46,43.65,43.42,43.65,6256.0,41.0741,41.2537,41.0363,41.2537,6256.0
2021-09-07 09:55:00,43.64,43.64,43.5,43.52,4887.0,41.2442,41.2442,41.1119,41.1308,4887.0
2021-09-07 10:00:00,43.5,43.58,43.11,43.11,47051.0,41.1119,41.1875,40.7433,40.7433,47051.0
2021-09-07 10:05:00,43.12,43.22,43.1,43.13,18178.0,40.7528,40.8473,40.7339,40.7622,18178.0
2021-09-07 10:10:00,43.14,43.17,43.06,43.11,14791.0,40.7717,40.8,40.6961,40.7433,14791.0
2021-09-07 10:15:00,43.11,43.11,42.8,42.8,49234.0,40.7433,40.7433,40.4503,40.4503,49234.0
2021-09-07 10:20:00,42.8,42.88,42.68,42.73,17503.0,40.4503,40.5259,40.3369,40.3842,17503.0
2021-09-07 10:25:00,42.77,42.79,42.67,42.69,5428.0,40.422,40.4409,40.3275,40.3464,5428.0
2021-09-07 10:30:00,42.69,42.69,42.58,42.64,11881.0,40.3464,40.3464,40.2424,40.2991,11881.0
2021-09-07 10:35:00,42.63,42.78,42.6,42.78,4847.0,40.2897,40.4314,40.2613,40.4314,4847.0
2021-09-07 10:40:00,42.79,42.81,42.73,42.75,6024.0,40.4409,40.4598,40.3842,40.4031,6024.0
2021-09-07 10:45:00,42.73,42.74,42.67,42.71,7296.0,40.3842,40.3936,40.3275,40.3653,7296.0
2021-09-07 10:50:00,42.67,42.7,42.6,42.65,14422.0,40.3275,40.3558,40.2613,40.3086,14422.0
2021-09-07 10:55:00,42.63,42.7,42.61,42.66,4311.0,40.2897,40.3558,40.2708,40.318,4311.0
2021-09-07 11:00:00,42.67,42.71,42.61,42.61,4151.0,40.3275,40.3653,40.2708,40.2708,4151.0
2021-09-07 11:05:00,42.63,42.63,42.49,42.5,5582.0,40.2897,40.2897,40.1574,40.1668,5582.0
2021-09-07 11:10:00,42.48,42.52,42.45,42.48,4531.0,40.1479,40.1857,40.1196,40.1479,4531.0
2021-09-07 11:15:00,42.47,42.5,42.33,42.4,4689.0,40.1385,40.1668,40.0061,40.0723,4689.0
2021-09-07 11:20:00,42.43,42.47,42.42,42.42,2390.0,40.1006,40.1385,40.0912,40.0912,2390.0
2021-09-07 11:25:00,42.4,42.5,42.39,42.45,4027.0,40.0723,40.1668,40.0628,40.1196,4027.0
2021-09-07 11:30:00,42.45,42.49,42.45,42.48,9488.0,40.1196,40.1574,40.1196,40.1479,9488.0
2021-09-07 11:35:00,42.45,42.53,42.44,42.52,5407.0,40.1196,40.1952,40.1101,40.1857,5407.0
2021-09-07 11:40:00,42.52,42.62,42.51,42.61,5347.0,40.1857,40.2802,40.1763,40.2708,5347.0
2021-09-07 11:45:00,42.56,42.58,42.49,42.51,3190.0,40.2235,40.2424,40.1574,40.1763,3190.0
2021-09-07 11:50:00,42.49,42.49,42.45,42.48,1249.0,40.1574,40.1574,40.1196,40.1479,1249.0
2021-09-07 11:55:00,42.52,42.54,42.49,42.5,1526.0,40.1857,40.2046,40.1574,40.1668,1526.0
2021-09-07 12:00:00,42.52,42.61,42.52,42.57,6456.0,40.1857,40.2708,40.1857,40.233,6456.0
2021-09-07 12:05:00,42.57,42.61,42.56,42.59,10863.0,40.233,40.2708,40.2235,40.2519,10863.0
2021-09-07 12:10:00,42.57,42.57,42.46,42.46,3656.0,40.233,40.233,40.129,40.129,3656.0
2021-09-07 12:15:00,42.46,42.52,42.46,42.5,2759.0,40.129,40.1857,40.129,40.1668,2759.0
2021-09-07 12:20:00,42.48,42.48,42.41,42.48,4726.0,40.1479,40.1479,40.0817,40.1479,4726.0
2021-09-07 12:25:00,42.47,42.56,42.47,42.53,8369.0,40.1385,40.2235,40.1385,40.1952,8369.0
2021-09-07 12:30:00,42.53,42.61,42.53,42.61,3527.0,40.1952,40.2708,40.1952,40.2708,3527.0
2021-09-07 12:35:00,42.6,42.6,42.57,42.58,971.0,40.2613,40.2613,40.233,40.2424,971.0
2021-09-07 12:40:00,42.57,42.57,42.52,42.57,2919.0,40.233,40.233,40.1857,40.233,2919.0
2021-09-07 12:45:00,42.58,42.6,42.58,42.59,900.0,40.2424,40.2613,40.2424,40.2519,900.0
2021-09-07 12:50:00,42.58,42.63,42.56,42.62,5518.0,40.2424,40.2897,40.2235,40.2802,5518.0
2021-09-07 12:55:00,42.57,42.62,42.57,42.61,3050.0,40.233,40.2802,40.233,40.2708,3050.0
2021-09-07 13:00:00,42.59,42.67,42.57,42.67,3396.0,40.2519,40.3275,40.233,40.3275,3396.0
2021-09-07 13:05:00,42.66,42.67,42.61,42.61,5458.0,40.318,40.3275,40.2708,40.2708,5458.0
2021-09-07 13:10:00,42.6,42.63,42.59,42.63,2140.0,40.2613,40.2897,40.2519,40.2897,2140.0
2021-09-07 13:15:00,42.63,42.66,42.57,42.58,5208.0,40.2897,40.318,40.233,40.2424,5208.0
2021-09-07 13:20:00,42.6,42.64,42.55,42.62,11172.0,40.2613,40.2991,40.2141,40.2802,11172.0
2021-09-07 13:25:00,42.64,42.64,42.55,42.55,6729.0,40.2991,40.2991,40.2141,40.2141,6729.0
2021-09-07 13:30:00,42.55,42.56,42.53,42.55,2467.0,40.2141,40.2235,40.1952,40.2141,2467.0
2021-09-07 13:35:00,42.54,42.54,42.53,42.53,2050.0,40.2046,40.2046,40.1952,40.1952,2050.0
2021-09-07 13:40:00,42.53,42.58,42.53,42.57,972.0,40.1952,40.2424,40.1952,40.233,972.0
2021-09-07 13:45:00,42.54,42.58,42.53,42.58,2836.0,40.2046,40.2424,40.1952,40.2424,2836.0
2021-09-07 13:50:00,42.58,42.67,42.58,42.67,9124.0,40.2424,40.3275,40.2424,40.3275,9124.0
2021-09-07 13:55:00,42.67,42.69,42.66,42.68,2082.0,40.3275,40.3464,40.318,40.3369,2082.0
2021-09-07 14:00:00,42.67,42.69,42.65,42.68,2520.0,40.3275,40.3464,40.3086,40.3369,2520.0
2021-09-07 14:05:00,42.69,42.76,42.69,42.72,7428.0,40.3464,40.4125,40.3464,40.3747,7428.0
2021-09-07 14:10:00,42.72,42.74,42.7,42.73,7257.0,40.3747,40.3936,40.3558,40.3842,7257.0
2021-09-07 14:15:00,42.73,42.73,42.64,42.66,7744.0,40.3842,40.3842,40.2991,40.318,7744.0
2021-09-07 14:20:00,42.64,42.64,42.61,42.61,2001.0,40.2991,40.2991,40.2708,40.2708,2001.0
2021-09-07 14:25:00,42.61,42.66,42.6,42.64,3748.0,40.2708,40.318,40.2613,40.2991,3748.0
2021-09-07 14:30:00,42.63,42.67,42.59,42.67,4329.0,40.2897,40.3275,40.2519,40.3275,4329.0
2021-09-07 14:35:00,42.61,42.63,42.61,42.62,1209.0,40.2708,40.2897,40.2708,40.2802,1209.0
2021-09-07 14:40:00,42.58,42.6,42.56,42.6,4776.0,40.2424,40.2613,40.2235,40.2613,4776.0
2021-09-07 14:45:00,42.59,42.59,42.55,42.58,6878.0,40.2519,40.2519,40.2141,40.2424,6878.0
2021-09-07 14:50:00,42.58,42.6,42.57,42.57,6308.0,40.2424,40.2613,40.233,40.233,6308.0
2021-09-07 14:55:00,42.58,42.58,42.54,42.54,3422.0,40.2424,40.2424,40.2046,40.2046,3422.0
2021-09-07 15:00:00,42.55,42.55,42.48,42.53,11812.0,40.2141,40.2141,40.1479,40.1952,11812.0
2021-09-07 15:05:00,42.52,42.56,42.52,42.53,5474.0,40.1857,40.2235,40.1857,40.1952,5474.0
2021-09-07 15:10:00,42.53,42.54,42.51,42.53,4334.0,40.1952,40.2046,40.1763,40.1952,4334.0
2021-09-07 15:15:00,42.55,42.56,42.48,42.51,4350.0,40.2141,40.2235,40.1479,40.1763,4350.0
2021-09-07 15:20:00,42.5,42.51,42.47,42.5,9000.0,40.1668,40.1763,40.1385,40.1668,9000.0
2021-09-07 15:25:00,42.51,42.51,42.46,42.47,9059.0,40.1763,40.1763,40.129,40.1385,9059.0
2021-09-07 15:30:00,42.46,42.49,42.42,42.48,6837.0,40.129,40.1574,40.0912,40.1479,6837.0
2021-09-07 15:35:00,42.47,42.49,42.45,42.49,6980.0,40.1385,40.1574,40.1196,40.1574,6980.0
2021-09-07 15:40:00,42.5,42.5,42.44,42.44,18642.0,40.1668,40.1668,40.1101,40.1101,18642.0
2021-09-07 15:45:00,42.43,42.44,42.38,42.42,22234.0,40.1006,40.1101,40.0534,40.0912,22234.0
2021-09-07 15:50:00,42.43,42.45,42.39,42.39,49276.0,40.1006,40.1196,40.0628,40.0628,49276.0
2021-09-07 15:55:00,42.4,42.44,42.35,42.42,144468.0,40.0723,40.1101,40.025,40.0912,144468.0
2021-09-08 09:30:00,42.37,42.39,42.14,42.27,65847.0,40.0439,40.0628,39.8266,39.9494,65847.0
2021-09-08 09:35:00,42.27,42.31,42.11,42.21,12986.0,39.9494,39.9872,39.7982,39.8927,12986.0
2021-09-08 09:40:00,42.17,42.21,41.99,42.07,23858.0,39.8549,39.8927,39.6848,39.7604,23858.0
2021-09-08 09:45:00,42.02,42.05,41.62,41.64,51122.0,39.7132,39.7415,39.3351,39.354,51122.0
2021-09-08 09:50:00,41.63,41.87,41.62,41.87,10054.0,39.3446,39.5714,39.3351,39.5714,10054.0
2021-09-08 09:55:00,41.87,41.99,41.86,41.98,17234.0,39.5714,39.6848,39.5619,39.6754,17234.0
2021-09-08 10:00:00,41.97,42.04,41.92,41.98,18178.0,39.6659,39.7321,39.6186,39.6754,18178.0
2021-09-08 10:05:00,41.97,42.13,41.89,42.13,14761.0,39.6659,39.8171,39.5903,39.8171,14761.0
2021-09-08 10:10:00,42.1,42.1,41.96,42.08,18843.0,39.7888,39.7888,39.6565,39.7699,18843.0
2021-09-08 10:15:00,42.07,42.22,42.05,42.2,12223.0,39.7604,39.9022,39.7415,39.8833,12223.0
2021-09-08 10:20:00,42.22,42.22,42.06,42.09,9666.0,39.9022,39.9022,39.751,39.7793,9666.0
2021-09-08 10:25:00,42.1,42.1,41.95,41.95,9403.0,39.7888,39.7888,39.647,39.647,9403.0
2021-09-08 10:30:00,41.95,42.0,41.86,41.86,5767.0,39.647,39.6943,39.5619,39.5619,5767.0
2021-09-08 10:35:00,41.9,41.9,41.76,41.81,6423.0,39.5997,39.5997,39.4674,39.5147,6423.0
2021-09-08 10:40:00,41.84,41.91,41.79,41.8,17584.0,39.543,39.6092,39.4958,39.5052,17584.0
2021-09-08 10:45:00,41.8,41.84,41.75,41.8,4561.0,39.5052,39.543,39.458,39.5052,4561.0
2021-09-08 10:50:00,41.79,41.81,41.73,41.73,8852.0,39.4958,39.5147,39.4391,39.4391,8852.0
2021-09-08 10:55:00,41.74,41.94,41.74,41.9,31328.0,39.4485,39.6375,39.4485,39.5997,31328.0
2021-09-08 11:00:00,41.89,42.22,41.89,42.21,40864.0,39.5903,39.9022,39.5903,39.8927,40864.0
2021-09-08 11:05:00,42.23,42.29,42.22,42.26,9148.0,39.9116,39.9683,39.9022,39.94,9148.0
2021-09-08 11:10:00,42.3,42.41,42.27,42.36,9818.0,39.9778,40.0817,39.9494,40.0345,9818.0
2021-09-08 11:15:00,42.37,42.37,42.28,42.29,6454.0,40.0439,40.0439,39.9589,39.9683,6454.0
2021-09-08 11:20:00,42.29,42.29,42.25,42.25,3894.0,39.9683,39.9683,39.9305,39.9305,3894.0
2021-09-08 11:25:00,42.26,42.26,42.14,42.14,3059.0,39.94,39.94,39.8266,39.8266,3059.0
2021-09-08 11:30:00,42.16,42.21,42.01,42.03,7575.0,39.8455,39.8927,39.7037,39.7226,7575.0
2021-09-08 11:35:00,42.01,42.05,42.01,42.01,10262.0,39.7037,39.7415,39.7037,39.7037,10262.0
2021-09-08 11:40:00,42.02,42.03,41.96,41.98,5333.0,39.7132,39.7226,39.6565,39.6754,5333.0
2021-09-08 11:45:00,41.96,42.1,41.96,42.1,1496.0,39.6565,39.7888,39.6565,39.7888,1496.0
2021-09-08 11:50:00,42.12,42.15,42.08,42.08,4308.0,39.8077,39.836,39.7699,39.7699,4308.0
2021-09-08 11:55:00,42.08,42.1,42.05,42.06,3903.0,39.7699,39.7888,39.7415,39.751,3903.0
2021-09-08 12:00:00,42.08,42.2,42.02,42.07,7307.0,39.7699,39.8833,39.7132,39.7604,7307.0
2021-09-08 12:05:00,42.06,42.08,42.06,42.08,2308.0,39.751,39.7699,39.751,39.7699,2308.0
2021-09-08 12:10:00,42.1,42.13,42.05,42.12,2301.0,39.7888,39.8171,39.7415,39.8077,2301.0
2021-09-08 12:15:00,42.11,42.16,42.11,42.16,2394.0,39.7982,39.8455,39.7982,39.8455,2394.0
2021-09-08 12:20:00,42.15,42.19,42.12,42.12,2725.0,39.836,39.8738,39.8077,39.8077,2725.0
2021-09-08 12:25:00,42.12,42.16,42.1,42.1,4658.0,39.8077,39.8455,39.7888,39.7888,4658.0
2021-09-08 12:30:00,42.11,42.12,42.09,42.11,1597.0,39.7982,39.8077,39.7793,39.7982,1597.0
2021-09-08 12:35:00,42.11,42.13,42.11,42.12,1784.0,39.7982,39.8171,39.7982,39.8077,1784.0
2021-09-08 12:40:00,42.14,42.14,42.1,42.1,2132.0,39.8266,39.8266,39.7888,39.7888,2132.0
2021-09-08 12:45:00,42.1,42.14,42.09,42.14,1299.0,39.7888,39.8266,39.7793,39.8266,1299.0
2021-09-08 12:50:00,42.14,42.17,42.13,42.13,4347.0,39.8266,39.8549,39.8171,39.8171,4347.0
2021-09-08 12:55:00,42.11,42.12,42.08,42.09,1966.0,39.7982,39.8077,39.7699,39.7793,1966.0
2021-09-08 13:00:00,42.07,42.17,42.05,42.14,3894.0,39.7604,39.8549,39.7415,39.8266,3894.0
2021-09-08 13:05:00,42.14,42.22,42.14,42.19,1527.0,39.8266,39.9022,39.8266,39.8738,1527.0
2021-09-08 13:10:00,42.19,42.21,42.19,42.2,1200.0,39.8738,39.8927,39.8738,39.8833,1200.0
2021-09-08 13:15:00,42.21,42.22,42.17,42.19,5847.0,39.8927,39.9022,39.8549,39.8738,5847.0
2021-09-08 13:20:00,42.2,42.28,42.18,42.2,4222.0,39.8833,39.9589,39.8644,39.8833,4222.0
2021-09-08 13:25:00,42.19,42.24,42.19,42.24,2143.0,39.8738,39.9211,39.8738,39.9211,2143.0
2021-09-08 13:30:00,42.21,42.23,42.19,42.19,1800.0,39.8927,39.9116,39.8738,39.8738,1800.0
2021-09-08 13:35:00,42.19,42.22,42.19,42.2,449.0,39.8738,39.9022,39.8738,39.8833,449.0
2021-09-08 13:40:00,42.21,42.27,42.2,42.27,1870.0,39.8927,39.9494,39.8833,39.9494,1870.0
2021-09-08 13:45:00,42.27,42.27,42.24,42.25,2134.0,39.9494,39.9494,39.9211,39.9305,2134.0
2021-09-08 13:50:00,42.26,42.26,42.2,42.21,1913.0,39.94,39.94,39.8833,39.8927,1913.0
2021-09-08 13:55:00,42.24,42.26,42.22,42.22,841.0,39.9211,39.94,39.9022,39.9022,841.0
2021-09-08 14:00:00,42.22,42.3,42.22,42.29,2577.0,39.9022,39.9778,39.9022,39.9683,2577.0
2021-09-08 14:05:00,42.33,42.33,42.21,42.22,2425.0,40.0061,40.0061,39.8927,39.9022,2425.0
2021-09-08 14:10:00,42.26,42.26,42.23,42.25,2477.0,39.94,39.94,39.9116,39.9305,2477.0
2021-09-08 14:15:00,42.27,42.27,42.24,42.24,820.0,39.9494,39.9494,39.9211,39.9211,820.0
2021-09-08 14:20:00,42.24,42.28,42.22,42.25,2108.0,39.9211,39.9589,39.9022,39.9305,2108.0
2021-09-08 14:25:00,42.24,42.29,42.24,42.25,1828.0,39.9211,39.9683,39.9211,39.9305,1828.0
2021-09-08 14:30:00,42.24,42.26,42.21,42.26,1925.0,39.9211,39.94,39.8927,39.94,1925.0
2021-09-08 14:35:00,42.25,42.28,42.25,42.27,1516.0,39.9305,39.9589,39.9305,39.9494,1516.0
2021-09-08 14:40:00,42.26,42.29,42.23,42.29,1284.0,39.94,39.9683,39.9116,39.9683,1284.0
2021-09-08 14:45:00,42.3,42.3,42.26,42.26,3200.0,39.9778,39.9778,39.94,39.94,3200.0
2021-09-08 14:50:00,42.27,42.28,42.25,42.28,7106.0,39.9494,39.9589,39.9305,39.9589,7106.0
2021-09-08 14:55:00,42.27,42.27,42.25,42.25,1000.0,39.9494,39.9494,39.9305,39.9305,1000.0
2021-09-08 15:00:00,42.25,42.26,42.17,42.17,2827.0,39.9305,39.94,39.8549,39.8549,2827.0
2021-09-08 15:05:00,42.17,42.17,42.15,42.16,2436.0,39.8549,39.8549,39.836,39.8455,2436.0
2021-09-08 15:10:00,42.16,42.2,42.16,42.19,4429.0,39.8455,39.8833,39.8455,39.8738,4429.0
2021-09-08 15:15:00,42.18,42.22,42.17,42.19,1573.0,39.8644,39.9022,39.8549,39.8738,1573.0
2021-09-08 15:20:00,42.18,42.18,42.13,42.16,3776.0,39.8644,39.8644,39.8171,39.8455,3776.0
2021-09-08 15:25:00,42.16,42.16,42.13,42.15,3522.0,39.8455,39.8455,39.8171,39.836,3522.0
2021-09-08 15:30:00,42.15,42.15,42.07,42.08,4190.0,39.836,39.836,39.7604,39.7699,4190.0
2021-09-08 15:35:00,42.07,42.07,41.99,42.01,11078.0,39.7604,39.7604,39.6848,39.7037,11078.0
2021-09-08 15:40:00,42.01,42.04,41.99,42.02,12945.0,39.7037,39.7321,39.6848,39.7132,12945.0
2021-09-08 15:45:00,42.02,42.12,42.0,42.09,16623.0,39.7132,39.8077,39.6943,39.7793,16623.0
2021-09-08 15:50:00,42.09,42.12,42.08,42.12,17524.0,39.7793,39.8077,39.7699,39.8077,17524.0
2021-09-08 15:55:00,42.11,42.11,42.07,42.09,33520.0,39.7982,39.7982,39.7604,39.7793,33520.0
2021-09-09 09:30:00,42.44,42.44,42.06,42.12,39196.0,40.1101,40.1101,39.751,39.8077,39196.0
2021-09-09 09:35:00,42.08,42.16,42.04,42.1,10139.0,39.7699,39.8455,39.7321,39.7888,10139.0
2021-09-09 09:40:00,42.03,42.16,41.98,42.03,6881.0,39.7226,39.8455,39.6754,39.7226,6881.0
2021-09-09 09:45:00,41.98,42.04,41.9,41.9,9651.0,39.6754,39.7321,39.5997,39.5997,9651.0
2021-09-09 09:50:00,41.88,41.99,41.87,41.89,3963.0,39.5808,39.6848,39.5714,39.5903,3963.0
2021-09-09 09:55:00,41.86,41.9,41.77,41.8,9540.0,39.5619,39.5997,39.4769,39.5052,9540.0
2021-09-09 10:00:00,41.78,41.78,41.66,41.75,5482.0,39.4863,39.4863,39.3729,39.458,5482.0
2021-09-09 10:05:00,41.77,41.77,41.63,41.66,3057.0,39.4769,39.4769,39.3446,39.3729,3057.0
2021-09-09 10:10:00,41.7,41.74,41.52,41.56,17960.0,39.4107,39.4485,39.2406,39.2784,17960.0
2021-09-09 10:15:00,41.55,41.62,41.51,41.6,11206.0,39.269,39.3351,39.2312,39.3162,11206.0
2021-09-09 10:20:00,41.61,41.68,41.58,41.67,5184.0,39.3257,39.3918,39.2973,39.3824,5184.0
2021-09-09 10:25:00,41.66,41.66,41.6,41.62,5332.0,39.3729,39.3729,39.3162,39.3351,5332.0
2021-09-09 10:30:00,41.59,41.65,41.52,41.52,8494.0,39.3068,39.3635,39.2406,39.2406,8494.0
2021-09-09 10:35:00,41.54,41.54,41.4,41.5,30190.0,39.2595,39.2595,39.1272,39.2217,30190.0
2021-09-09 10:40:00,41.49,41.49,41.4,41.4,9772.0,39.2123,39.2123,39.1272,39.1272,9772.0
2021-09-09 10:45:00,41.38,41.54,41.34,41.53,5213.0,39.1083,39.2595,39.0705,39.2501,5213.0
2021-09-09 10:50:00,41.5,41.63,41.5,41.53,6672.0,39.2217,39.3446,39.2217,39.2501,6672.0
2021-09-09 10:55:00,41.54,41.57,41.5,41.54,7565.0,39.2595,39.2879,39.2217,39.2595,7565.0
2021-09-09 11:00:00,41.55,41.56,41.46,41.48,7058.0,39.269,39.2784,39.1839,39.2028,7058.0
2021-09-09 11:05:00,41.5,41.51,41.46,41.49,8665.0,39.2217,39.2312,39.1839,39.2123,8665.0
2021-09-09 11:10:00,41.48,41.6,41.45,41.6,8678.0,39.2028,39.3162,39.1744,39.3162,8678.0
2021-09-09 11:15:00,41.57,41.6,41.52,41.59,7076.0,39.2879,39.3162,39.2406,39.3068,7076.0
2021-09-09 11:20:00,41.62,41.72,41.62,41.72,13553.0,39.3351,39.4296,39.3351,39.4296,13553.0
2021-09-09 11:25:00,41.72,41.86,41.72,41.81,16702.0,39.4296,39.5619,39.4296,39.5147,16702.0
2021-09-09 11:30:00,41.8,41.85,41.79,41.82,4708.0,39.5052,39.5525,39.4958,39.5241,4708.0
2021-09-09 11:35:00,41.81,41.83,41.75,41.8,9977.0,39.5147,39.5336,39.458,39.5052,9977.0
2021-09-09 11:40:00,41.77,41.81,41.77,41.81,1597.0,39.4769,39.5147,39.4769,39.5147,1597.0
2021-09-09 11:45:00,41.78,41.81,41.73,41.77,5567.0,39.4863,39.5147,39.4391,39.4769,5567.0
2021-09-09 11:50:00,41.77,41.79,41.73,41.73,4152.0,39.4769,39.4958,39.4391,39.4391,4152.0
2021-09-09 11:55:00,41.76,41.8,41.75,41.79,2108.0,39.4674,39.5052,39.458,39.4958,2108.0
2021-09-09 12:00:00,41.79,41.8,41.76,41.8,1780.0,39.4958,39.5052,39.4674,39.5052,1780.0
2021-09-09 12:05:00,41.79,41.79,41.76,41.77,960.0,39.4958,39.4958,39.4674,39.4769,960.0
2021-09-09 12:10:00,41.76,41.81,41.73,41.81,2586.0,39.4674,39.5147,39.4391,39.5147,2586.0
2021-09-09 12:15:00,41.81,41.81,41.73,41.75,3526.0,39.5147,39.5147,39.4391,39.458,3526.0
2021-09-09 12:20:00,41.78,41.78,41.74,41.74,1078.0,39.4863,39.4863,39.4485,39.4485,1078.0
2021-09-09 12:25:00,41.76,41.85,41.76,41.85,2509.0,39.4674,39.5525,39.4674,39.5525,2509.0
2021-09-09 12:30:00,41.84,41.84,41.84,41.84,475.0,39.543,39.543,39.543,39.543,475.0
2021-09-09 12:35:00,41.8,41.84,41.8,41.81,1237.0,39.5052,39.543,39.5052,39.5147,1237.0
2021-09-09 12:40:00,41.8,41.87,41.8,41.86,2109.0,39.5052,39.5714,39.5052,39.5619,2109.0
2021-09-09 12:45:00,41.86,41.86,41.83,41.85,1435.0,39.5619,39.5619,39.5336,39.5525,1435.0
2021-09-09 12:50:00,41.87,41.9,41.85,41.9,1904.0,39.5714,39.5997,39.5525,39.5997,1904.0
2021-09-09 12:55:00,41.89,41.89,41.82,41.83,610.0,39.5903,39.5903,39.5241,39.5336,610.0
2021-09-09 13:00:00,41.84,41.9,41.83,41.86,3643.0,39.543,39.5997,39.5336,39.5619,3643.0
2021-09-09 13:05:00,41.88,41.94,41.88,41.93,2404.0,39.5808,39.6375,39.5808,39.6281,2404.0
2021-09-09 13:10:00,41.95,41.96,41.94,41.95,1466.0,39.647,39.6565,39.6375,39.647,1466.0
2021-09-09 13:15:00,41.95,41.95,41.92,41.92,2278.0,39.647,39.647,39.6186,39.6186,2278.0
2021-09-09 13:20:00,41.91,41.91,41.8,41.87,9013.0,39.6092,39.6092,39.5052,39.5714,9013.0
2021-09-09 13:25:00,41.86,41.88,41.84,41.86,2511.0,39.5619,39.5808,39.543,39.5619,2511.0
2021-09-09 13:30:00,41.84,41.84,41.75,41.75,1472.0,39.543,39.543,39.458,39.458,1472.0
2021-09-09 13:35:00,41.74,41.77,41.73,41.74,3776.0,39.4485,39.4769,39.4391,39.4485,3776.0
2021-09-09 13:40:00,41.73,41.77,41.71,41.71,2109.0,39.4391,39.4769,39.4202,39.4202,2109.0
2021-09-09 13:45:00,41.7,41.73,41.67,41.67,564.0,39.4107,39.4391,39.3824,39.3824,564.0
2021-09-09 13:50:00,41.66,41.68,41.63,41.63,1813.0,39.3729,39.3918,39.3446,39.3446,1813.0
2021-09-09 13:55:00,41.64,41.67,41.64,41.67,2152.0,39.354,39.3824,39.354,39.3824,2152.0
2021-09-09 14:00:00,41.66,41.66,41.55,41.57,3185.0,39.3729,39.3729,39.269,39.2879,3185.0
2021-09-09 14:05:00,41.58,41.62,41.56,41.61,2379.0,39.2973,39.3351,39.2784,39.3257,2379.0
2021-09-09 14:10:00,41.58,41.59,41.58,41.59,1300.0,39.2973,39.3068,39.2973,39.3068,1300.0
2021-09-09 14:15:00,41.59,41.59,41.54,41.56,6226.0,39.3068,39.3068,39.2595,39.2784,6226.0
2021-09-09 14:20:00,41.57,41.57,41.52,41.52,2036.0,39.2879,39.2879,39.2406,39.2406,2036.0
2021-09-09 14:25:00,41.53,41.56,41.53,41.55,2826.0,39.2501,39.2784,39.2501,39.269,2826.0
2021-09-09 14:30:00,41.53,41.58,41.52,41.55,2652.0,39.2501,39.2973,39.2406,39.269,2652.0
2021-09-09 14:35:00,41.55,41.55,41.5,41.5,2565.0,39.269,39.269,39.2217,39.2217,2565.0
2021-09-09 14:40:00,41.48,41.49,41.46,41.48,3971.0,39.2028,39.2123,39.1839,39.2028,3971.0
2021-09-09 14:45:00,41.46,41.53,41.45,41.52,3410.0,39.1839,39.2501,39.1744,39.2406,3410.0
2021-09-09 14:50:00,41.55,41.56,41.52,41.55,1470.0,39.269,39.2784,39.2406,39.269,1470.0
2021-09-09 14:55:00,41.56,41.56,41.52,41.53,700.0,39.2784,39.2784,39.2406,39.2501,700.0
2021-09-09 15:00:00,41.51,41.51,41.43,41.43,7264.0,39.2312,39.2312,39.1555,39.1555,7264.0
2021-09-09 15:05:00,41.43,41.47,41.4,41.41,13194.0,39.1555,39.1934,39.1272,39.1366,13194.0
2021-09-09 15:10:00,41.42,41.46,41.42,41.44,2078.0,39.1461,39.1839,39.1461,39.165,2078.0
2021-09-09 15:15:00,41.44,41.47,41.42,41.47,4855.0,39.165,39.1934,39.1461,39.1934,4855.0
2021-09-09 15:20:00,41.47,41.47,41.42,41.42,9726.0,39.1934,39.1934,39.1461,39.1461,9726.0
2021-09-09 15:25:00,41.42,41.44,41.4,41.44,5957.0,39.1461,39.165,39.1272,39.165,5957.0
2021-09-09 15:30:00,41.42,41.51,41.4,41.5,5081.0,39.1461,39.2312,39.1272,39.2217,5081.0
2021-09-09 15:35:00,41.5,41.6,41.5,41.6,10102.0,39.2217,39.3162,39.2217,39.3162,10102.0
2021-09-09 15:40:00,41.61,41.7,41.61,41.69,12850.0,39.3257,39.4107,39.3257,39.4013,12850.0
2021-09-09 15:45:00,41.7,41.73,41.67,41.67,13739.0,39.4107,39.4391,39.3824,39.3824,13739.0
2021-09-09 15:50:00,41.65,41.65,41.6,41.6,20673.0,39.3635,39.3635,39.3162,39.3162,20673.0
2021-09-09 15:55:00,41.59,41.62,41.58,41.61,76705.0,39.3068,39.3351,39.2973,39.3257,76705.0
2021-09-10 09:30:00,41.79,41.79,41.53,41.59,35888.0,39.4958,39.4958,39.2501,39.3068,35888.0
2021-09-10 09:35:00,41.59,41.73,41.54,41.67,10229.0,39.3068,39.4391,39.2595,39.3824,10229.0
2021-09-10 09:40:00,41.62,41.69,41.59,41.61,5093.0,39.3351,39.4013,39.3068,39.3257,5093.0
2021-09-10 09:45:00,41.65,41.75,41.65,41.65,13180.0,39.3635,39.458,39.3635,39.3635,13180.0
2021-09-10 09:50:00,41.72,41.8,41.65,41.66,8188.0,39.4296,39.5052,39.3635,39.3729,8188.0
2021-09-10 09:55:00,41.67,41.73,41.56,41.71,12744.0,39.3824,39.4391,39.2784,39.4202,12744.0
2021-09-10 10:00:00,41.77,41.87,41.7,41.86,5792.0,39.4769,39.5714,39.4107,39.5619,5792.0
2021-09-10 10:05:00,41.84,41.84,41.7,41.76,7092.0,39.543,39.543,39.4107,39.4674,7092.0
2021-09-10 10:10:00,41.74,41.74,41.65,41.67,3553.0,39.4485,39.4485,39.3635,39.3824,3553.0
2021-09-10 10:15:00,41.63,41.83,41.63,41.83,26311.0,39.3446,39.5336,39.3446,39.5336,26311.0
2021-09-10 10:20:00,41.82,41.82,41.62,41.62,5668.0,39.5241,39.5241,39.3351,39.3351,5668.0
2021-09-10 10:25:00,41.65,41.66,41.6,41.66,2819.0,39.3635,39.3729,39.3162,39.3729,2819.0
2021-09-10 10:30:00,41.64,41.64,41.5,41.57,8743.0,39.354,39.354,39.2217,39.2879,8743.0
2021-09-10 10:35:00,41.54,41.54,41.51,41.51,2283.0,39.2595,39.2595,39.2312,39.2312,2283.0
2021-09-10 10:40:00,41.48,41.53,41.48,41.53,3784.0,39.2028,39.2501,39.2028,39.2501,3784.0
2021-09-10 10:45:00,41.5,41.56,41.48,41.56,7210.0,39.2217,39.2784,39.2028,39.2784,7210.0
2021-09-10 10:50:00,41.58,41.62,41.54,41.59,1950.0,39.2973,39.3351,39.2595,39.3068,1950.0
2021-09-10 10:55:00,41.56,41.59,41.51,41.54,1900.0,39.2784,39.3068,39.2312,39.2595,1900.0
2021-09-10 11:00:00,41.53,41.53,41.43,41.43,1200.0,39.2501,39.2501,39.1555,39.1555,1200.0
2021-09-10 11:05:00,41.41,41.43,41.37,41.39,5182.0,39.1366,39.1555,39.0988,39.1177,5182.0
2021-09-10 11:10:00,41.37,41.39,41.34,41.37,5244.0,39.0988,39.1177,39.0705,39.0988,5244.0
2021-09-10 11:15:00,41.4,41.47,41.4,41.41,4327.0,39.1272,39.1934,39.1272,39.1366,4327.0
2021-09-10 11:20:00,41.45,41.53,41.45,41.53,3180.0,39.1744,39.2501,39.1744,39.2501,3180.0
2021-09-10 11:25:00,41.54,41.66,41.54,41.66,6774.0,39.2595,39.3729,39.2595,39.3729,6774.0
2021-09-10 11:30:00,41.64,41.69,41.63,41.67,5494.0,39.354,39.4013,39.3446,39.3824,5494.0
2021-09-10 11:35:00,41.69,41.69,41.64,41.65,10304.0,39.4013,39.4013,39.354,39.3635,10304.0
2021-09-10 11:40:00,41.64,41.65,41.6,41.62,4245.0,39.354,39.3635,39.3162,39.3351,4245.0
2021-09-10 11:45:00,41.6,41.6,41.52,41.52,2166.0,39.3162,39.3162,39.2406,39.2406,2166.0
2021-09-10 11:50:00,41.53,41.55,41.51,41.54,5401.0,39.2501,39.269,39.2312,39.2595,5401.0
2021-09-10 11:55:00,41.55,41.61,41.55,41.61,1493.0,39.269,39.3257,39.269,39.3257,1493.0
2021-09-10 12:00:00,41.59,41.59,41.51,41.52,1172.0,39.3068,39.3068,39.2312,39.2406,1172.0
2021-09-10 12:05:00,41.54,41.58,41.54,41.57,369.0,39.2595,39.2973,39.2595,39.2879,369.0
2021-09-10 12:10:00,41.57,41.66,41.57,41.65,6386.0,39.2879,39.3729,39.2879,39.3635,6386.0
2021-09-10 12:15:00,41.65,41.65,41.55,41.55,3654.0,39.3635,39.3635,39.269,39.269,3654.0
2021-09-10 12:20:00,41.53,41.53,41.46,41.47,22357.0,39.2501,39.2501,39.1839,39.1934,22357.0
2021-09-10 12:25:00,41.46,41.5,41.44,41.48,3205.0,39.1839,39.2217,39.165,39.2028,3205.0
2021-09-10 12:30:00,41.48,41.49,41.43,41.48,4397.0,39.2028,39.2123,39.1555,39.2028,4397.0
2021-09-10 12:35:00,41.48,41.54,41.48,41.53,2938.0,39.2028,39.2595,39.2028,39.2501,2938.0
2021-09-10 12:40:00,41.51,41.57,41.51,41.56,2446.0,39.2312,39.2879,39.2312,39.2784,2446.0
2021-09-10 12:45:00,41.55,41.55,41.48,41.49,7135.0,39.269,39.269,39.2028,39.2123,7135.0
2021-09-10 12:50:00,41.49,41.49,41.46,41.46,4332.0,39.2123,39.2123,39.1839,39.1839,4332.0
2021-09-10 12:55:00,41.45,41.49,41.44,41.46,5266.0,39.1744,39.2123,39.165,39.1839,5266.0
2021-09-10 13:00:00,41.47,41.51,41.47,41.5,4141.0,39.1934,39.2312,39.1934,39.2217,4141.0
2021-09-10 13:05:00,41.49,41.53,41.48,41.48,5223.0,39.2123,39.2501,39.2028,39.2028,5223.0
2021-09-10 13:10:00,41.48,41.48,41.43,41.44,5661.0,39.2028,39.2028,39.1555,39.165,5661.0
2021-09-10 13:15:00,41.45,41.45,41.41,41.43,7367.0,39.1744,39.1744,39.1366,39.1555,7367.0
2021-09-10 13:20:00,41.42,41.42,41.37,41.38,7133.0,39.1461,39.1461,39.0988,39.1083,7133.0
2021-09-10 13:25:00,41.37,41.39,41.35,41.35,4792.0,39.0988,39.1177,39.0799,39.0799,4792.0
2021-09-10 13:30:00,41.37,41.38,41.34,41.38,5371.0,39.0988,39.1083,39.0705,39.1083,5371.0
2021-09-10 13:35:00,41.37,41.39,41.35,41.38,4310.0,39.0988,39.1177,39.0799,39.1083,4310.0
2021-09-10 13:40:00,41.38,41.38,41.35,41.36,3114.0,39.1083,39.1083,39.0799,39.0894,3114.0
2021-09-10 13:45:00,41.36,41.36,41.31,41.32,6768.0,39.0894,39.0894,39.0421,39.0516,6768.0
2021-09-10 13:50:00,41.3,41.31,41.28,41.28,10577.0,39.0327,39.0421,39.0138,39.0138,10577.0
2021-09-10 13:55:00,41.28,41.31,41.27,41.31,7986.0,39.0138,39.0421,39.0043,39.0421,7986.0
2021-09-10 14:00:00,41.32,41.34,41.27,41.27,6877.0,39.0516,39.0705,39.0043,39.0043,6877.0
2021-09-10 14:05:00,41.27,41.28,41.15,41.18,14254.0,39.0043,39.0138,38.8909,38.9193,14254.0
2021-09-10 14:10:00,41.18,41.18,41.12,41.12,5949.0,38.9193,38.9193,38.8626,38.8626,5949.0
2021-09-10 14:15:00,41.12,41.16,41.1,41.13,6957.0,38.8626,38.9004,38.8437,38.872,6957.0
2021-09-10 14:20:00,41.13,41.16,41.12,41.16,6100.0,38.872,38.9004,38.8626,38.9004,6100.0
2021-09-10 14:25:00,41.17,41.19,41.16,41.18,2525.0,38.9098,38.9287,38.9004,38.9193,2525.0
2021-09-10 14:30:00,41.18,41.25,41.18,41.21,6062.0,38.9193,38.9854,38.9193,38.9476,6062.0
2021-09-10 14:35:00,41.2,41.24,41.2,41.23,4432.0,38.9382,38.976,38.9382,38.9665,4432.0
2021-09-10 14:40:00,41.22,41.26,41.21,41.24,6500.0,38.9571,38.9949,38.9476,38.976,6500.0
2021-09-10 14:45:00,41.23,41.23,41.19,41.19,4145.0,38.9665,38.9665,38.9287,38.9287,4145.0
2021-09-10 14:50:00,41.21,41.22,41.2,41.2,2471.0,38.9476,38.9571,38.9382,38.9382,2471.0
2021-09-10 14:55:00,41.21,41.21,41.17,41.17,3781.0,38.9476,38.9476,38.9098,38.9098,3781.0
2021-09-10 15:00:00,41.16,41.16,41.11,41.13,5610.0,38.9004,38.9004,38.8531,38.872,5610.0
2021-09-10 15:05:00,41.13,41.14,41.05,41.05,4955.0,38.872,38.8815,38.7964,38.7964,4955.0
2021-09-10 15:10:00,41.05,41.05,41.01,41.01,5498.0,38.7964,38.7964,38.7586,38.7586,5498.0
2021-09-10 15:15:00,41.02,41.03,40.99,40.99,9491.0,38.7681,38.7775,38.7397,38.7397,9491.0
2021-09-10 15:20:00,41.01,41.03,40.99,40.99,6015.0,38.7586,38.7775,38.7397,38.7397,6015.0
2021-09-10 15:25:00,40.99,41.03,40.98,40.98,4688.0,38.7397,38.7775,38.7303,38.7303,4688.0
2021-09-10 15:30:00,40.98,40.98,40.94,40.98,18288.0,38.7303,38.7303,38.6924,38.7303,18288.0
2021-09-10 15:35:00,40.97,40.97,40.92,40.94,9073.0,38.7208,38.7208,38.6735,38.6924,9073.0
2021-09-10 15:40:00,40.93,41.03,40.93,41.02,14671.0,38.683,38.7775,38.683,38.7681,14671.0
2021-09-10 15:45:00,41.03,41.03,40.99,41.0,7580.0,38.7775,38.7775,38.7397,38.7492,7580.0
2021-09-10 15:50:00,40.99,41.02,40.94,40.94,28471.0,38.7397,38.7681,38.6924,38.6924,28471.0
2021-09-10 15:55:00,40.95,40.97,40.85,40.93,61028.0,38.7019,38.7208,38.6074,38.683,61028.0
2021-09-13 09:30:00,41.15,41.27,41.06,41.2,61362.0,38.8909,39.0043,38.8059,38.9382,61362.0
2021-09-13 09:35:00,41.18,41.26,41.02,41.17,12581.0,38.9193,38.9949,38.7681,38.9098,12581.0
2021-09-13 09:40:00,41.18,41.37,41.16,41.37,28177.0,38.9193,39.0988,38.9004,39.0988,28177.0
2021-09-13 09:45:00,41.32,41.4,41.21,41.22,14259.0,39.0516,39.1272,38.9476,38.9571,14259.0
2021-09-13 09:50:00,41.21,41.47,41.21,41.46,13833.0,38.9476,39.1934,38.9476,39.1839,13833.0
2021-09-13 09:55:00,41.48,41.72,41.48,41.69,10136.0,39.2028,39.4296,39.2028,39.4013,10136.0
2021-09-13 10:00:00,41.73,42.03,41.72,41.95,47082.0,39.4391,39.7226,39.4296,39.647,47082.0
2021-09-13 10:05:00,41.94,42.08,41.94,42.04,47981.0,39.6375,39.7699,39.6375,39.7321,47981.0
2021-09-13 10:10:00,42.04,42.15,41.98,42.12,21994.0,39.7321,39.836,39.6754,39.8077,21994.0
2021-09-13 10:15:00,42.11,42.18,42.07,42.14,12017.0,39.7982,39.8644,39.7604,39.8266,12017.0
2021-09-13 10:20:00,42.14,42.2,42.12,42.19,12792.0,39.8266,39.8833,39.8077,39.8738,12792.0
2021-09-13 10:25:00,42.2,42.25,42.11,42.17,19885.0,39.8833,39.9305,39.7982,39.8549,19885.0
2021-09-13 10:30:00,42.16,42.37,42.15,42.3,19189.0,39.8455,40.0439,39.836,39.9778,19189.0
2021-09-13 10:35:00,42.32,42.49,42.32,42.41,9983.0,39.9967,40.1574,39.9967,40.0817,9983.0
2021-09-13 10:40:00,42.41,42.44,42.37,42.39,6878.0,40.0817,40.1101,40.0439,40.0628,6878.0
2021-09-13 10:45:00,42.41,42.49,42.39,42.42,11392.0,40.0817,40.1574,40.0628,40.0912,11392.0
2021-09-13 10:50:00,42.38,42.46,42.37,42.45,12141.0,40.0534,40.129,40.0439,40.1196,12141.0
2021-09-13 10:55:00,42.45,42.48,42.42,42.44,34959.0,40.1196,40.1479,40.0912,40.1101,34959.0
2021-09-13 11:00:00,42.43,42.46,42.37,42.38,4858.0,40.1006,40.129,40.0439,40.0534,4858.0
2021-09-13 11:05:00,42.38,42.48,42.38,42.48,5319.0,40.0534,40.1479,40.0534,40.1479,5319.0
2021-09-13 11:10:00,42.49,42.53,42.4,42.4,3729.0,40.1574,40.1952,40.0723,40.0723,3729.0
2021-09-13 11:15:00,42.36,42.48,42.36,42.46,6274.0,40.0345,40.1479,40.0345,40.129,6274.0
2021-09-13 11:20:00,42.47,42.51,42.44,42.5,9217.0,40.1385,40.1763,40.1101,40.1668,9217.0
2021-09-13 11:25:00,42.48,42.56,42.46,42.53,7356.0,40.1479,40.2235,40.129,40.1952,7356.0
2021-09-13 11:30:00,42.52,42.54,42.49,42.49,9895.0,40.1857,40.2046,40.1574,40.1574,9895.0
2021-09-13 11:35:00,42.47,42.54,42.47,42.54,4087.0,40.1385,40.2046,40.1385,40.2046,4087.0
2021-09-13 11:40:00,42.56,42.57,42.54,42.57,2616.0,40.2235,40.233,40.2046,40.233,2616.0
2021-09-13 11:45:00,42.6,42.66,42.6,42.64,3148.0,40.2613,40.318,40.2613,40.2991,3148.0
2021-09-13 11:50:00,42.64,42.68,42.62,42.67,4048.0,40.2991,40.3369,40.2802,40.3275,4048.0
2021-09-13 11:55:00,42.67,42.71,42.66,42.67,11286.0,40.3275,40.3653,40.318,40.3275,11286.0
2021-09-13 12:00:00,42.7,42.7,42.59,42.6,5750.0,40.3558,40.3558,40.2519,40.2613,5750.0
2021-09-13 12:05:00,42.6,42.6,42.42,42.42,9967.0,40.2613,40.2613,40.0912,40.0912,9967.0
2021-09-13 12:10:00,42.42,42.47,42.41,42.45,5383.0,40.0912,40.1385,40.0817,40.1196,5383.0
2021-09-13 12:15:00,42.47,42.47,42.4,42.43,3145.0,40.1385,40.1385,40.0723,40.1006,3145.0
2021-09-13 12:20:00,42.46,42.52,42.46,42.51,4707.0,40.129,40.1857,40.129,40.1763,4707.0
2021-09-13 12:25:00,42.51,42.6,42.5,42.6,10994.0,40.1763,40.2613,40.1668,40.2613,10994.0
2021-09-13 12:30:00,42.61,42.73,42.61,42.73,2836.0,40.2708,40.3842,40.2708,40.3842,2836.0
2021-09-13 12:35:00,42.74,42.74,42.68,42.69,10417.0,40.3936,40.3936,40.3369,40.3464,10417.0
2021-09-13 12:40:00,42.7,42.72,42.68,42.71,3044.0,40.3558,40.3747,40.3369,40.3653,3044.0
2021-09-13 12:45:00,42.7,42.7,42.66,42.69,3190.0,40.3558,40.3558,40.318,40.3464,3190.0
2021-09-13 12:50:00,42.68,42.7,42.68,42.69,3161.0,40.3369,40.3558,40.3369,40.3464,3161.0
2021-09-13 12:55:00,42.7,42.73,42.68,42.71,7475.0,40.3558,40.3842,40.3369,40.3653,7475.0
2021-09-13 13:00:00,42.72,42.74,42.63,42.63,8600.0,40.3747,40.3936,40.2897,40.2897,8600.0
2021-09-13 13:05:00,42.64,42.65,42.59,42.59,9097.0,40.2991,40.3086,40.2519,40.2519,9097.0
2021-09-13 13:10:00,42.59,42.59,42.56,42.56,4665.0,40.2519,40.2519,40.2235,40.2235,4665.0
2021-09-13 13:15:00,42.58,42.61,42.55,42.55,5410.0,40.2424,40.2708,40.2141,40.2141,5410.0
2021-09-13 13:20:00,42.56,42.57,42.53,42.53,5060.0,40.2235,40.233,40.1952,40.1952,5060.0
2021-09-13 13:25:00,42.54,42.55,42.47,42.47,4735.0,40.2046,40.2141,40.1385,40.1385,4735.0
2021-09-13 13:30:00,42.47,42.47,42.44,42.45,9389.0,40.1385,40.1385,40.1101,40.1196,9389.0
2021-09-13 13:35:00,42.45,42.47,42.45,42.45,4845.0,40.1196,40.1385,40.1196,40.1196,4845.0
2021-09-13 13:40:00,42.45,42.46,42.41,42.41,4286.0,40.1196,40.129,40.0817,40.0817,4286.0
2021-09-13 13:45:00,42.41,42.49,42.41,42.48,3536.0,40.0817,40.1574,40.0817,40.1479,3536.0
2021-09-13 13:50:00,42.48,42.48,42.45,42.46,4548.0,40.1479,40.1479,40.1196,40.129,4548.0
2021-09-13 13:55:00,42.47,42.54,42.45,42.54,6434.0,40.1385,40.2046,40.1196,40.2046,6434.0
2021-09-13 14:00:00,42.54,42.65,42.52,42.64,6702.0,40.2046,40.3086,40.1857,40.2991,6702.0
2021-09-13 14:05:00,42.65,42.67,42.65,42.66,4159.0,40.3086,40.3275,40.3086,40.318,4159.0
2021-09-13 14:10:00,42.65,42.65,42.59,42.59,9427.0,40.3086,40.3086,40.2519,40.2519,9427.0
2021-09-13 14:15:00,42.59,42.6,42.52,42.59,10690.0,40.2519,40.2613,40.1857,40.2519,10690.0
2021-09-13 14:20:00,42.59,42.63,42.55,42.6,4815.0,40.2519,40.2897,40.2141,40.2613,4815.0
2021-09-13 14:25:00,42.61,42.62,42.58,42.62,6148.0,40.2708,40.2802,40.2424,40.2802,6148.0
2021-09-13 14:30:00,42.61,42.64,42.61,42.64,2473.0,40.2708,40.2991,40.2708,40.2991,2473.0
2021-09-13 14:35:00,42.68,42.72,42.68,42.7,4944.0,40.3369,40.3747,40.3369,40.3558,4944.0
2021-09-13 14:40:00,42.71,42.74,42.71,42.73,4981.0,40.3653,40.3936,40.3653,40.3842,4981.0
2021-09-13 14:45:00,42.72,42.73,42.7,42.72,4740.0,40.3747,40.3842,40.3558,40.3747,4740.0
2021-09-13 14:50:00,42.72,42.73,42.67,42.69,7257.0,40.3747,40.3842,40.3275,40.3464,7257.0
2021-09-13 14:55:00,42.69,42.72,42.67,42.68,6832.0,40.3464,40.3747,40.3275,40.3369,6832.0
2021-09-13 15:00:00,42.69,42.7,42.55,42.55,23241.0,40.3464,40.3558,40.2141,40.2141,23241.0
2021-09-13 15:05:00,42.55,42.59,42.53,42.54,25452.0,40.2141,40.2519,40.1952,40.2046,25452.0
2021-09-13 15:10:00,42.56,42.6,42.56,42.57,14892.0,40.2235,40.2613,40.2235,40.233,14892.0
2021-09-13 15:15:00,42.56,42.59,42.54,42.56,14566.0,40.2235,40.2519,40.2046,40.2235,14566.0
2021-09-13 15:20:00,42.55,42.58,42.53,42.56,11618.0,40.2141,40.2424,40.1952,40.2235,11618.0
2021-09-13 15:25:00,42.56,42.56,42.51,42.55,19953.0,40.2235,40.2235,40.1763,40.2141,19953.0
2021-09-13 15:30:00,42.54,42.54,42.49,42.52,16127.0,40.2046,40.2046,40.1574,40.1857,16127.0
2021-09-13 15:35:00,42.52,42.53,42.45,42.48,8969.0,40.1857,40.1952,40.1196,40.1479,8969.0
2021-09-13 15:40:00,42.47,42.47,42.31,42.31,23433.0,40.1385,40.1385,39.9872,39.9872,23433.0
2021-09-13 15:45:00,42.31,42.33,42.27,42.3,19382.0,39.9872,40.0061,39.9494,39.9778,19382.0
2021-09-13 15:50:00,42.29,42.38,42.28,42.36,30721.0,39.9683,40.0534,39.9589,40.0345,30721.0
2021-09-13 15:55:00,42.35,42.39,42.33,42.35,91721.0,40.025,40.0628,40.0061,40.025,91721.0
2021-09-14 09:30:00,42.55,42.63,42.2,42.24,44196.0,40.2141,40.2897,39.8833,39.9211,44196.0
2021-09-14 09:35:00,42.27,42.39,42.19,42.19,22729.0,39.9494,40.0628,39.8738,39.8738,22729.0
2021-09-14 09:40:00,42.17,42.2,42.06,42.14,23474.0,39.8549,39.8833,39.751,39.8266,23474.0
2021-09-14 09:45:00,42.12,42.28,42.08,42.22,11679.0,39.8077,39.9589,39.7699,39.9022,11679.0
2021-09-14 09:50:00,42.22,42.25,42.11,42.25,9269.0,39.9022,39.9305,39.7982,39.9305,9269.0
2021-09-14 09:55:00,42.2,42.26,42.13,42.23,23632.0,39.8833,39.94,39.8171,39.9116,23632.0
2021-09-14 10:00:00,42.21,42.23,42.02,42.02,8438.0,39.8927,39.9116,39.7132,39.7132,8438.0
2021-09-14 10:05:00,42.05,42.14,42.03,42.13,10358.0,39.7415,39.8266,39.7226,39.8171,10358.0
2021-09-14 10:10:00,42.13,42.29,42.1,42.29,8262.0,39.8171,39.9683,39.7888,39.9683,8262.0
2021-09-14 10:15:00,42.29,42.37,42.29,42.3,9182.0,39.9683,40.0439,39.9683,39.9778,9182.0
2021-09-14 10:20:00,42.32,42.42,42.32,42.4,11655.0,39.9967,40.0912,39.9967,40.0723,11655.0
2021-09-14 10:25:00,42.39,42.4,42.27,42.3,25438.0,40.0628,40.0723,39.9494,39.9778,25438.0
2021-09-14 10:30:00,42.33,42.34,42.23,42.24,14402.0,40.0061,40.0156,39.9116,39.9211,14402.0
2021-09-14 10:35:00,42.24,42.57,42.24,42.57,31702.0,39.9211,40.233,39.9211,40.233,31702.0
2021-09-14 10:40:00,42.56,42.73,42.56,42.66,12432.0,40.2235,40.3842,40.2235,40.318,12432.0
2021-09-14 10:45:00,42.7,42.81,42.7,42.81,10206.0,40.3558,40.4598,40.3558,40.4598,10206.0
2021-09-14 10:50:00,42.82,42.89,42.76,42.79,9659.0,40.4692,40.5354,40.4125,40.4409,9659.0
2021-09-14 10:55:00,42.79,42.88,42.72,42.73,10193.0,40.4409,40.5259,40.3747,40.3842,10193.0
2021-09-14 11:00:00,42.74,42.79,42.7,42.78,7834.0,40.3936,40.4409,40.3558,40.4314,7834.0
2021-09-14 11:05:00,42.79,42.81,42.76,42.77,11921.0,40.4409,40.4598,40.4125,40.422,11921.0
2021-09-14 11:10:00,42.77,42.83,42.75,42.81,8548.0,40.422,40.4787,40.4031,40.4598,8548.0
2021-09-14 11:15:00,42.8,42.87,42.78,42.86,8861.0,40.4503,40.5165,40.4314,40.507,8861.0
2021-09-14 11:20:00,42.85,42.85,42.77,42.8,11078.0,40.4976,40.4976,40.422,40.4503,11078.0
2021-09-14 11:25:00,42.81,42.84,42.69,42.7,3237.0,40.4598,40.4881,40.3464,40.3558,3237.0
2021-09-14 11:30:00,42.69,42.71,42.56,42.59,6493.0,40.3464,40.3653,40.2235,40.2519,6493.0
2021-09-14 11:35:00,42.58,42.63,42.58,42.63,4126.0,40.2424,40.2897,40.2424,40.2897,4126.0
2021-09-14 11:40:00,42.63,42.63,42.56,42.62,4611.0,40.2897,40.2897,40.2235,40.2802,4611.0
2021-09-14 11:45:00,42.61,42.66,42.59,42.65,3049.0,40.2708,40.318,40.2519,40.3086,3049.0
2021-09-14 11:50:00,42.62,42.65,42.6,42.63,2280.0,40.2802,40.3086,40.2613,40.2897,2280.0
2021-09-14 11:55:00,42.64,42.66,42.62,42.63,2700.0,40.2991,40.318,40.2802,40.2897,2700.0
2021-09-14 12:00:00,42.63,42.66,42.58,42.66,4760.0,40.2897,40.318,40.2424,40.318,4760.0
2021-09-14 12:05:00,42.67,42.7,42.56,42.57,6451.0,40.3275,40.3558,40.2235,40.233,6451.0
2021-09-14 12:10:00,42.58,42.59,42.55,42.57,4181.0,40.2424,40.2519,40.2141,40.233,4181.0
2021-09-14 12:15:00,42.56,42.58,42.56,42.57,1800.0,40.2235,40.2424,40.2235,40.233,1800.0
2021-09-14 12:20:00,42.58,42.73,42.58,42.73,1506.0,40.2424,40.3842,40.2424,40.3842,1506.0
2021-09-14 12:25:00,42.73,42.76,42.72,42.72,4377.0,40.3842,40.4125,40.3747,40.3747,4377.0
2021-09-14 12:30:00,42.72,42.82,42.72,42.79,6525.0,40.3747,40.4692,40.3747,40.4409,6525.0
2021-09-14 12:35:00,42.79,42.79,42.71,42.75,3713.0,40.4409,40.4409,40.3653,40.4031,3713.0
2021-09-14 12:40:00,42.75,42.76,42.71,42.73,2749.0,40.4031,40.4125,40.3653,40.3842,2749.0
2021-09-14 12:45:00,42.72,42.72,42.64,42.64,3427.0,40.3747,40.3747,40.2991,40.2991,3427.0
2021-09-14 12:50:00,42.64,42.65,42.63,42.64,1758.0,40.2991,40.3086,40.2897,40.2991,1758.0
2021-09-14 12:55:00,42.65,42.69,42.65,42.67,4349.0,40.3086,40.3464,40.3086,40.3275,4349.0
2021-09-14 13:00:00,42.69,42.73,42.69,42.73,2739.0,40.3464,40.3842,40.3464,40.3842,2739.0
2021-09-14 13:05:00,42.7,42.7,42.62,42.62,2000.0,40.3558,40.3558,40.2802,40.2802,2000.0
2021-09-14 13:10:00,42.59,42.63,42.58,42.61,1900.0,40.2519,40.2897,40.2424,40.2708,1900.0
2021-09-14 13:15:00,42.62,42.7,42.6,42.7,1900.0,40.2802,40.3558,40.2613,40.3558,1900.0
2021-09-14 13:20:00,42.7,42.72,42.68,42.68,4820.0,40.3558,40.3747,40.3369,40.3369,4820.0
2021-09-14 13:25:00,42.7,42.71,42.68,42.71,2650.0,40.3558,40.3653,40.3369,40.3653,2650.0
2021-09-14 13:30:00,42.65,42.67,42.63,42.63,2588.0,40.3086,40.3275,40.2897,40.2897,2588.0
2021-09-14 13:35:00,42.64,42.69,42.64,42.67,2426.0,40.2991,40.3464,40.2991,40.3275,2426.0
2021-09-14 13:40:00,42.67,42.7,42.67,42.7,2683.0,40.3275,40.3558,40.3275,40.3558,2683.0
2021-09-14 13:45:00,42.73,42.8,42.72,42.79,2179.0,40.3842,40.4503,40.3747,40.4409,2179.0
2021-09-14 13:50:00,42.79,42.81,42.78,42.79,2365.0,40.4409,40.4598,40.4314,40.4409,2365.0
2021-09-14 13:55:00,42.83,42.88,42.83,42.85,3663.0,40.4787,40.5259,40.4787,40.4976,3663.0
2021-09-14 14:00:00,42.85,42.87,42.85,42.86,7295.0,40.4976,40.5165,40.4976,40.507,7295.0
2021-09-14 14:05:00,42.88,42.89,42.83,42.84,2948.0,40.5259,40.5354,40.4787,40.4881,2948.0
2021-09-14 14:10:00,42.82,42.83,42.78,42.82,1385.0,40.4692,40.4787,40.4314,40.4692,1385.0
2021-09-14 14:15:00,42.84,42.87,42.83,42.85,2000.0,40.4881,40.5165,40.4787,40.4976,2000.0
2021-09-14 14:20:00,42.84,42.84,42.76,42.76,3000.0,40.4881,40.4881,40.4125,40.4125,3000.0
2021-09-14 14:25:00,42.75,42.76,42.65,42.65,2091.0,40.4031,40.4125,40.3086,40.3086,2091.0
2021-09-14 14:30:00,42.63,42.63,42.56,42.56,2803.0,40.2897,40.2897,40.2235,40.2235,2803.0
2021-09-14 14:35:00,42.55,42.55,42.47,42.49,6390.0,40.2141,40.2141,40.1385,40.1574,6390.0
2021-09-14 14:40:00,42.51,42.57,42.51,42.57,2490.0,40.1763,40.233,40.1763,40.233,2490.0
2021-09-14 14:45:00,42.56,42.57,42.51,42.51,1700.0,40.2235,40.233,40.1763,40.1763,1700.0
2021-09-14 14:50:00,42.47,42.51,42.47,42.49,4039.0,40.1385,40.1763,40.1385,40.1574,4039.0
2021-09-14 14:55:00,42.49,42.56,42.46,42.46,5935.0,40.1574,40.2235,40.129,40.129,5935.0
2021-09-14 15:00:00,42.44,42.46,42.4,42.41,4052.0,40.1101,40.129,40.0723,40.0817,4052.0
2021-09-14 15:05:00,42.41,42.44,42.41,42.44,1270.0,40.0817,40.1101,40.0817,40.1101,1270.0
2021-09-14 15:10:00,42.44,42.49,42.41,42.41,1956.0,40.1101,40.1574,40.0817,40.0817,1956.0
2021-09-14 15:15:00,42.46,42.49,42.45,42.45,3936.0,40.129,40.1574,40.1196,40.1196,3936.0
2021-09-14 15:20:00,42.45,42.51,42.42,42.46,4447.0,40.1196,40.1763,40.0912,40.129,4447.0
2021-09-14 15:25:00,42.45,42.46,42.41,42.41,2925.0,40.1196,40.129,40.0817,40.0817,2925.0
2021-09-14 15:30:00,42.41,42.45,42.41,42.44,4161.0,40.0817,40.1196,40.0817,40.1101,4161.0
2021-09-14 15:35:00,42.44,42.45,42.41,42.43,6879.0,40.1101,40.1196,40.0817,40.1006,6879.0
2021-09-14 15:40:00,42.42,42.51,42.4,42.5,7195.0,40.0912,40.1763,40.0723,40.1668,7195.0
2021-09-14 15:45:00,42.49,42.55,42.49,42.5,9166.0,40.1574,40.2141,40.1574,40.1668,9166.0
2021-09-14 15:50:00,42.5,42.56,42.49,42.56,16797.0,40.1668,40.2235,40.1574,40.2235,16797.0
2021-09-14 15:55:00,42.56,42.57,42.52,42.55,41690.0,40.2235,40.233,40.1857,40.2141,41690.0
2021-09-15 09:30:00,42.16,42.51,42.1,42.42,50459.0,39.8455,40.1763,39.7888,40.0912,50459.0
2021-09-15 09:35:00,42.42,42.51,42.33,42.35,17997.0,40.0912,40.1763,40.0061,40.025,17997.0
2021-09-15 09:40:00,42.35,42.64,42.35,42.59,14004.0,40.025,40.2991,40.025,40.2519,14004.0
2021-09-15 09:45:00,42.6,42.8,42.59,42.79,16431.0,40.2613,40.4503,40.2519,40.4409,16431.0
2021-09-15 09:50:00,42.81,42.83,42.73,42.79,24107.0,40.4598,40.4787,40.3842,40.4409,24107.0
2021-09-15 09:55:00,42.75,42.77,42.62,42.75,13446.0,40.4031,40.422,40.2802,40.4031,13446.0
2021-09-15 10:00:00,42.8,42.87,42.69,42.77,9372.0,40.4503,40.5165,40.3464,40.422,9372.0
2021-09-15 10:05:00,42.77,42.77,42.59,42.66,6740.0,40.422,40.422,40.2519,40.318,6740.0
2021-09-15 10:10:00,42.68,42.7,42.62,42.62,5747.0,40.3369,40.3558,40.2802,40.2802,5747.0
2021-09-15 10:15:00,42.63,42.78,42.58,42.76,18192.0,40.2897,40.4314,40.2424,40.4125,18192.0
2021-09-15 10:20:00,42.75,42.75,42.66,42.71,7794.0,40.4031,40.4031,40.318,40.3653,7794.0
2021-09-15 10:25:00,42.69,42.72,42.58,42.58,4350.0,40.3464,40.3747,40.2424,40.2424,4350.0
2021-09-15 10:30:00,42.54,42.62,42.54,42.56,8876.0,40.2046,40.2802,40.2046,40.2235,8876.0
2021-09-15 10:35:00,42.52,42.52,42.42,42.51,5718.0,40.1857,40.1857,40.0912,40.1763,5718.0
2021-09-15 10:40:00,42.5,42.53,42.4,42.44,3425.0,40.1668,40.1952,40.0723,40.1101,3425.0
2021-09-15 10:45:00,42.4,42.43,42.39,42.42,4700.0,40.0723,40.1006,40.0628,40.0912,4700.0
2021-09-15 10:50:00,42.41,42.46,42.3,42.3,17408.0,40.0817,40.129,39.9778,39.9778,17408.0
2021-09-15 10:55:00,42.3,42.44,42.3,42.42,10575.0,39.9778,40.1101,39.9778,40.0912,10575.0
2021-09-15 11:00:00,42.45,42.48,42.39,42.45,3291.0,40.1196,40.1479,40.0628,40.1196,3291.0
2021-09-15 11:05:00,42.46,42.48,42.45,42.47,3315.0,40.129,40.1479,40.1196,40.1385,3315.0
2021-09-15 11:10:00,42.48,42.5,42.44,42.46,5171.0,40.1479,40.1668,40.1101,40.129,5171.0
2021-09-15 11:15:00,42.47,42.48,42.42,42.43,6400.0,40.1385,40.1479,40.0912,40.1006,6400.0
2021-09-15 11:20:00,42.48,42.49,42.38,42.39,4884.0,40.1479,40.1574,40.0534,40.0628,4884.0
2021-09-15 11:25:00,42.41,42.44,42.41,42.41,1900.0,40.0817,40.1101,40.0817,40.0817,1900.0
2021-09-15 11:30:00,42.42,42.44,42.33,42.44,3625.0,40.0912,40.1101,40.0061,40.1101,3625.0
2021-09-15 11:35:00,42.45,42.49,42.44,42.49,2224.0,40.1196,40.1574,40.1101,40.1574,2224.0
2021-09-15 11:40:00,42.5,42.6,42.49,42.6,8569.0,40.1668,40.2613,40.1574,40.2613,8569.0
2021-09-15 11:45:00,42.59,42.59,42.55,42.56,2680.0,40.2519,40.2519,40.2141,40.2235,2680.0
2021-09-15 11:50:00,42.55,42.56,42.52,42.52,1300.0,40.2141,40.2235,40.1857,40.1857,1300.0
2021-09-15 11:55:00,42.51,42.54,42.51,42.52,4050.0,40.1763,40.2046,40.1763,40.1857,4050.0
2021-09-15 12:00:00,42.53,42.53,42.44,42.45,3800.0,40.1952,40.1952,40.1101,40.1196,3800.0
2021-09-15 12:05:00,42.42,42.42,42.4,42.42,2720.0,40.0912,40.0912,40.0723,40.0912,2720.0
2021-09-15 12:10:00,42.4,42.4,42.38,42.39,1712.0,40.0723,40.0723,40.0534,40.0628,1712.0
2021-09-15 12:15:00,42.39,42.41,42.38,42.4,2496.0,40.0628,40.0817,40.0534,40.0723,2496.0
2021-09-15 12:20:00,42.4,42.44,42.4,42.43,1658.0,40.0723,40.1101,40.0723,40.1006,1658.0
2021-09-15 12:25:00,42.38,42.42,42.38,42.42,4276.0,40.0534,40.0912,40.0534,40.0912,4276.0
2021-09-15 12:30:00,42.41,42.42,42.39,42.39,2251.0,40.0817,40.0912,40.0628,40.0628,2251.0
2021-09-15 12:35:00,42.39,42.39,42.34,42.35,2373.0,40.0628,40.0628,40.0156,40.025,2373.0
2021-09-15 12:40:00,42.35,42.4,42.35,42.4,4400.0,40.025,40.0723,40.025,40.0723,4400.0
2021-09-15 12:45:00,42.41,42.41,42.36,42.38,1725.0,40.0817,40.0817,40.0345,40.0534,1725.0
2021-09-15 12:50:00,42.38,42.38,42.35,42.36,904.0,40.0534,40.0534,40.025,40.0345,904.0
2021-09-15 12:55:00,42.37,42.4,42.36,42.4,3117.0,40.0439,40.0723,40.0345,40.0723,3117.0
2021-09-15 13:00:00,42.39,42.42,42.38,42.42,3043.0,40.0628,40.0912,40.0534,40.0912,3043.0
2021-09-15 13:05:00,42.43,42.45,42.42,42.44,2823.0,40.1006,40.1196,40.0912,40.1101,2823.0
2021-09-15 13:10:00,42.43,42.46,42.41,42.45,2243.0,40.1006,40.129,40.0817,40.1196,2243.0
2021-09-15 13:15:00,42.45,42.46,42.45,42.45,2836.0,40.1196,40.129,40.1196,40.1196,2836.0
2021-09-15 13:20:00,42.49,42.53,42.49,42.53,1064.0,40.1574,40.1952,40.1574,40.1952,1064.0
2021-09-15 13:25:00,42.54,42.55,42.51,42.54,1298.0,40.2046,40.2141,40.1763,40.2046,1298.0
2021-09-15 13:30:00,42.55,42.59,42.55,42.57,4572.0,40.2141,40.2519,40.2141,40.233,4572.0
2021-09-15 13:35:00,42.56,42.57,42.53,42.56,14557.0,40.2235,40.233,40.1952,40.2235,14557.0
2021-09-15 13:40:00,42.56,42.59,42.56,42.59,3002.0,40.2235,40.2519,40.2235,40.2519,3002.0
2021-09-15 13:45:00,42.59,42.59,42.56,42.56,1093.0,40.2519,40.2519,40.2235,40.2235,1093.0
2021-09-15 13:50:00,42.57,42.58,42.55,42.57,2541.0,40.233,40.2424,40.2141,40.233,2541.0
2021-09-15 13:55:00,42.56,42.56,42.5,42.5,1202.0,40.2235,40.2235,40.1668,40.1668,1202.0
2021-09-15 14:00:00,42.47,42.47,42.45,42.45,900.0,40.1385,40.1385,40.1196,40.1196,900.0
2021-09-15 14:05:00,42.44,42.44,42.43,42.44,300.0,40.1101,40.1101,40.1006,40.1101,300.0
2021-09-15 14:10:00,42.46,42.46,42.41,42.41,1826.0,40.129,40.129,40.0817,40.0817,1826.0
2021-09-15 14:15:00,42.4,42.4,42.37,42.37,5828.0,40.0723,40.0723,40.0439,40.0439,5828.0
2021-09-15 14:20:00,42.36,42.37,42.32,42.36,1200.0,40.0345,40.0439,39.9967,40.0345,1200.0
2021-09-15 14:25:00,42.35,42.4,42.34,42.37,2800.0,40.025,40.0723,40.0156,40.0439,2800.0
2021-09-15 14:30:00,42.37,42.41,42.35,42.39,2758.0,40.0439,40.0817,40.025,40.0628,2758.0
2021-09-15 14:35:00,42.42,42.46,42.42,42.45,3449.0,40.0912,40.129,40.0912,40.1196,3449.0
2021-09-15 14:40:00,42.46,42.47,42.44,42.44,17607.0,40.129,40.1385,40.1101,40.1101,17607.0
2021-09-15 14:45:00,42.44,42.45,42.44,42.44,1393.0,40.1101,40.1196,40.1101,40.1101,1393.0
2021-09-15 14:50:00,42.45,42.45,42.41,42.42,2100.0,40.1196,40.1196,40.0817,40.0912,2100.0
2021-09-15 14:55:00,42.44,42.48,42.44,42.48,3834.0,40.1101,40.1479,40.1101,40.1479,3834.0
2021-09-15 15:00:00,42.46,42.5,42.46,42.5,1372.0,40.129,40.1668,40.129,40.1668,1372.0
2021-09-15 15:05:00,42.5,42.51,42.44,42.44,6004.0,40.1668,40.1763,40.1101,40.1101,6004.0
2021-09-15 15:10:00,42.45,42.47,42.43,42.47,1412.0,40.1196,40.1385,40.1006,40.1385,1412.0
2021-09-15 15:15:00,42.48,42.52,42.48,42.51,2912.0,40.1479,40.1857,40.1479,40.1763,2912.0
2021-09-15 15:20:00,42.51,42.51,42.46,42.51,2227.0,40.1763,40.1763,40.129,40.1763,2227.0
2021-09-15 15:25:00,42.53,42.53,42.5,42.5,2984.0,40.1952,40.1952,40.1668,40.1668,2984.0
2021-09-15 15:30:00,42.47,42.49,42.47,42.47,2346.0,40.1385,40.1574,40.1385,40.1385,2346.0
2021-09-15 15:35:00,42.49,42.51,42.49,42.51,6010.0,40.1574,40.1763,40.1574,40.1763,6010.0
2021-09-15 15:40:00,42.52,42.57,42.49,42.57,11787.0,40.1857,40.233,40.1574,40.233,11787.0
2021-09-15 15:45:00,42.56,42.56,42.52,42.53,10603.0,40.2235,40.2235,40.1857,40.1952,10603.0
2021-09-15 15:50:00,42.53,42.55,42.52,42.52,16151.0,40.1952,40.2141,40.1857,40.1857,16151.0
2021-09-15 15:55:00,42.52,42.54,42.48,42.53,42311.0,40.1857,40.2046,40.1479,40.1952,42311.0
2021-09-16 09:30:00,41.2,41.22,40.84,40.86,64336.0,38.9382,38.9571,38.5979,38.6168,64336.0
2021-09-16 09:35:00,40.86,40.87,40.55,40.61,54564.0,38.6168,38.6263,38.3239,38.3806,54564.0
2021-09-16 09:40:00,40.6,40.67,40.46,40.58,29582.0,38.3711,38.4373,38.2388,38.3522,29582.0
2021-09-16 09:45:00,40.58,40.58,40.22,40.34,47870.0,38.3522,38.3522,38.012,38.1254,47870.0
2021-09-16 09:50:00,40.34,40.55,40.21,40.55,55488.0,38.1254,38.3239,38.0025,38.3239,55488.0
2021-09-16 09:55:00,40.54,40.57,40.37,40.55,32876.0,38.3144,38.3428,38.1537,38.3239,32876.0
2021-09-16 10:00:00,40.54,40.54,40.33,40.46,34629.0,38.3144,38.3144,38.1159,38.2388,34629.0
2021-09-16 10:05:00,40.44,40.58,40.4,40.56,26327.0,38.2199,38.3522,38.1821,38.3333,26327.0
2021-09-16 10:10:00,40.54,40.67,40.49,40.52,19285.0,38.3144,38.4373,38.2672,38.2955,19285.0
2021-09-16 10:15:00,40.54,40.55,40.45,40.45,27706.0,38.3144,38.3239,38.2293,38.2293,27706.0
2021-09-16 10:20:00,40.48,40.48,40.25,40.3,43278.0,38.2577,38.2577,38.0403,38.0876,43278.0
2021-09-16 10:25:00,40.3,40.48,40.29,40.48,14736.0,38.0876,38.2577,38.0781,38.2577,14736.0
2021-09-16 10:30:00,40.49,40.49,40.34,40.38,23643.0,38.2672,38.2672,38.1254,38.1632,23643.0
2021-09-16 10:35:00,40.37,40.37,40.28,40.31,20175.0,38.1537,38.1537,38.0687,38.097,20175.0
2021-09-16 10:40:00,40.29,40.32,40.26,40.28,10774.0,38.0781,38.1065,38.0498,38.0687,10774.0
2021-09-16 10:45:00,40.25,40.28,40.18,40.28,35443.0,38.0403,38.0687,37.9742,38.0687,35443.0
2021-09-16 10:50:00,40.28,40.45,40.26,40.42,17508.0,38.0687,38.2293,38.0498,38.201,17508.0
2021-09-16 10:55:00,40.42,40.45,40.36,40.44,17360.0,38.201,38.2293,38.1443,38.2199,17360.0
2021-09-16 11:00:00,40.45,40.55,40.45,40.55,7498.0,38.2293,38.3239,38.2293,38.3239,7498.0
2021-09-16 11:05:00,40.57,40.65,40.51,40.65,9267.0,38.3428,38.4184,38.2861,38.4184,9267.0
2021-09-16 11:10:00,40.65,40.66,40.57,40.58,4458.0,38.4184,38.4278,38.3428,38.3522,4458.0
2021-09-16 11:15:00,40.57,40.58,40.43,40.44,4012.0,38.3428,38.3522,38.2104,38.2199,4012.0
2021-09-16 11:20:00,40.43,40.45,40.36,40.45,8173.0,38.2104,38.2293,38.1443,38.2293,8173.0
2021-09-16 11:25:00,40.45,40.45,40.4,40.4,9887.0,38.2293,38.2293,38.1821,38.1821,9887.0
2021-09-16 11:30:00,40.41,40.43,40.33,40.35,7208.0,38.1915,38.2104,38.1159,38.1348,7208.0
2021-09-16 11:35:00,40.35,40.45,40.35,40.44,4303.0,38.1348,38.2293,38.1348,38.2199,4303.0
2021-09-16 11:40:00,40.45,40.49,40.43,40.43,7136.0,38.2293,38.2672,38.2104,38.2104,7136.0
2021-09-16 11:45:00,40.4,40.4,40.36,40.38,3006.0,38.1821,38.1821,38.1443,38.1632,3006.0
2021-09-16 11:50:00,40.38,40.48,40.36,40.46,4638.0,38.1632,38.2577,38.1443,38.2388,4638.0
2021-09-16 11:55:00,40.47,40.47,40.44,40.47,3749.0,38.2483,38.2483,38.2199,38.2483,3749.0
2021-09-16 12:00:00,40.44,40.48,40.43,40.44,7898.0,38.2199,38.2577,38.2104,38.2199,7898.0
2021-09-16 12:05:00,40.42,40.51,40.41,40.51,16913.0,38.201,38.2861,38.1915,38.2861,16913.0
2021-09-16 12:10:00,40.51,40.56,40.51,40.56,11480.0,38.2861,38.3333,38.2861,38.3333,11480.0
2021-09-16 12:15:00,40.56,40.57,40.45,40.45,5244.0,38.3333,38.3428,38.2293,38.2293,5244.0
2021-09-16 12:20:00,40.45,40.48,40.44,40.47,8308.0,38.2293,38.2577,38.2199,38.2483,8308.0
2021-09-16 12:25:00,40.46,40.48,40.45,40.46,4348.0,38.2388,38.2577,38.2293,38.2388,4348.0
2021-09-16 12:30:00,40.46,40.46,40.42,40.43,7711.0,38.2388,38.2388,38.201,38.2104,7711.0
2021-09-16 12:35:00,40.43,40.46,40.43,40.45,4560.0,38.2104,38.2388,38.2104,38.2293,4560.0
2021-09-16 12:40:00,40.45,40.48,40.45,40.46,9356.0,38.2293,38.2577,38.2293,38.2388,9356.0
2021-09-16 12:45:00,40.47,40.52,40.47,40.49,4318.0,38.2483,38.2955,38.2483,38.2672,4318.0
2021-09-16 12:50:00,40.5,40.5,40.46,40.46,2832.0,38.2766,38.2766,38.2388,38.2388,2832.0
2021-09-16 12:55:00,40.45,40.48,40.45,40.48,6701.0,38.2293,38.2577,38.2293,38.2577,6701.0
2021-09-16 13:00:00,40.48,40.49,40.45,40.48,5781.0,38.2577,38.2672,38.2293,38.2577,5781.0
2021-09-16 13:05:00,40.52,40.53,40.43,40.43,5054.0,38.2955,38.305,38.2104,38.2104,5054.0
2021-09-16 13:10:00,40.44,40.51,40.44,40.49,14333.0,38.2199,38.2861,38.2199,38.2672,14333.0
2021-09-16 13:15:00,40.49,40.56,40.49,40.56,3996.0,38.2672,38.3333,38.2672,38.3333,3996.0
2021-09-16 13:20:00,40.59,40.59,40.52,40.52,6329.0,38.3617,38.3617,38.2955,38.2955,6329.0
2021-09-16 13:25:00,40.53,40.56,40.53,40.56,3000.0,38.305,38.3333,38.305,38.3333,3000.0
2021-09-16 13:30:00,40.58,40.61,40.58,40.6,5681.0,38.3522,38.3806,38.3522,38.3711,5681.0
2021-09-16 13:35:00,40.6,40.61,40.58,40.58,3372.0,38.3711,38.3806,38.3522,38.3522,3372.0
2021-09-16 13:40:00,40.57,40.64,40.57,40.61,4327.0,38.3428,38.4089,38.3428,38.3806,4327.0
2021-09-16 13:45:00,40.6,40.6,40.54,40.55,4038.0,38.3711,38.3711,38.3144,38.3239,4038.0
2021-09-16 13:50:00,40.52,40.6,40.52,40.59,4890.0,38.2955,38.3711,38.2955,38.3617,4890.0
2021-09-16 13:55:00,40.64,40.66,40.63,40.63,2885.0,38.4089,38.4278,38.3995,38.3995,2885.0
2021-09-16 14:00:00,40.63,40.66,40.61,40.64,5129.0,38.3995,38.4278,38.3806,38.4089,5129.0
2021-09-16 14:05:00,40.65,40.73,40.64,40.72,3735.0,38.4184,38.494,38.4089,38.4845,3735.0
2021-09-16 14:10:00,40.73,40.78,40.72,40.72,5739.0,38.494,38.5412,38.4845,38.4845,5739.0
2021-09-16 14:15:00,40.7,40.74,40.7,40.71,4906.0,38.4656,38.5034,38.4656,38.4751,4906.0
2021-09-16 14:20:00,40.71,40.73,40.69,40.69,3658.0,38.4751,38.494,38.4562,38.4562,3658.0
2021-09-16 14:25:00,40.69,40.7,40.67,40.67,5192.0,38.4562,38.4656,38.4373,38.4373,5192.0
2021-09-16 14:30:00,40.68,40.73,40.66,40.72,10599.0,38.4467,38.494,38.4278,38.4845,10599.0
2021-09-16 14:35:00,40.73,40.75,40.72,40.74,8086.0,38.494,38.5129,38.4845,38.5034,8086.0
2021-09-16 14:40:00,40.74,40.74,40.69,40.69,5230.0,38.5034,38.5034,38.4562,38.4562,5230.0
2021-09-16 14:45:00,40.69,40.7,40.67,40.69,29602.0,38.4562,38.4656,38.4373,38.4562,29602.0
2021-09-16 14:50:00,40.7,40.7,40.66,40.67,3500.0,38.4656,38.4656,38.4278,38.4373,3500.0
2021-09-16 14:55:00,40.67,40.7,40.67,40.67,6766.0,38.4373,38.4656,38.4373,38.4373,6766.0
2021-09-16 15:00:00,40.67,40.74,40.67,40.73,16331.0,38.4373,38.5034,38.4373,38.494,16331.0
2021-09-16 15:05:00,40.73,40.84,40.73,40.84,8368.0,38.494,38.5979,38.494,38.5979,8368.0
2021-09-16 15:10:00,40.85,40.88,40.83,40.87,8384.0,38.6074,38.6357,38.5885,38.6263,8384.0
2021-09-16 15:15:00,40.87,40.89,40.83,40.88,8321.0,38.6263,38.6452,38.5885,38.6357,8321.0
2021-09-16 15:20:00,40.88,40.89,40.84,40.86,11171.0,38.6357,38.6452,38.5979,38.6168,11171.0
2021-09-16 15:25:00,40.88,40.88,40.76,40.8,13376.0,38.6357,38.6357,38.5223,38.5601,13376.0
2021-09-16 15:30:00,40.8,40.87,40.78,40.84,26271.0,38.5601,38.6263,38.5412,38.5979,26271.0
2021-09-16 15:35:00,40.84,40.84,40.72,40.74,10420.0,38.5979,38.5979,38.4845,38.5034,10420.0
2021-09-16 15:40:00,40.75,40.79,40.75,40.75,15387.0,38.5129,38.5507,38.5129,38.5129,15387.0
2021-09-16 15:45:00,40.75,40.88,40.73,40.83,49641.0,38.5129,38.6357,38.494,38.5885,49641.0
2021-09-16 15:50:00,40.83,40.88,40.82,40.84,30706.0,38.5885,38.6357,38.579,38.5979,30706.0
2021-09-16 15:55:00,40.84,40.88,40.79,40.87,107411.0,38.5979,38.6357,38.5507,38.6263,107411.0
2021-09-17 09:30:00,40.58,40.58,40.34,40.53,82099.0,38.3522,38.3522,38.1254,38.305,82099.0
2021-09-17 09:35:00,40.48,40.62,40.28,40.51,26254.0,38.2577,38.39,38.0687,38.2861,26254.0
2021-09-17 09:40:00,40.47,40.52,40.34,40.36,16339.0,38.2483,38.2955,38.1254,38.1443,16339.0
2021-09-17 09:45:00,40.36,40.49,40.32,40.39,23762.0,38.1443,38.2672,38.1065,38.1726,23762.0
2021-09-17 09:50:00,40.35,40.52,40.28,40.48,15258.0,38.1348,38.2955,38.0687,38.2577,15258.0
2021-09-17 09:55:00,40.48,40.48,40.3,40.31,7381.0,38.2577,38.2577,38.0876,38.097,7381.0
2021-09-17 10:00:00,40.37,40.66,40.35,40.55,12654.0,38.1537,38.4278,38.1348,38.3239,12654.0
2021-09-17 10:05:00,40.54,40.55,40.4,40.44,7448.0,38.3144,38.3239,38.1821,38.2199,7448.0
2021-09-17 10:10:00,40.4,40.44,40.31,40.37,14571.0,38.1821,38.2199,38.097,38.1537,14571.0
2021-09-17 10:15:00,40.32,40.34,40.2,40.23,16450.0,38.1065,38.1254,37.9931,38.0214,16450.0
2021-09-17 10:20:00,40.23,40.36,40.23,40.29,10192.0,38.0214,38.1443,38.0214,38.0781,10192.0
2021-09-17 10:25:00,40.24,40.25,40.2,40.21,5011.0,38.0309,38.0403,37.9931,38.0025,5011.0
2021-09-17 10:30:00,40.2,40.3,40.2,40.2,13276.0,37.9931,38.0876,37.9931,37.9931,13276.0
2021-09-17 10:35:00,40.2,40.25,40.15,40.23,21963.0,37.9931,38.0403,37.9458,38.0214,21963.0
2021-09-17 10:40:00,40.23,40.26,40.2,40.23,4174.0,38.0214,38.0498,37.9931,38.0214,4174.0
2021-09-17 10:45:00,40.19,40.21,40.15,40.2,5173.0,37.9836,38.0025,37.9458,37.9931,5173.0
2021-09-17 10:50:00,40.22,40.37,40.2,40.37,14116.0,38.012,38.1537,37.9931,38.1537,14116.0
2021-09-17 10:55:00,40.37,40.39,40.22,40.23,10035.0,38.1537,38.1726,38.012,38.0214,10035.0
2021-09-17 11:00:00,40.21,40.26,40.21,40.21,7544.0,38.0025,38.0498,38.0025,38.0025,7544.0
2021-09-17 11:05:00,40.22,40.23,40.19,40.22,7991.0,38.012,38.0214,37.9836,38.012,7991.0
2021-09-17 11:10:00,40.21,40.41,40.21,40.41,9456.0,38.0025,38.1915,38.0025,38.1915,9456.0
2021-09-17 11:15:00,40.42,40.45,40.38,40.45,10910.0,38.201,38.2293,38.1632,38.2293,10910.0
2021-09-17 11:20:00,40.46,40.5,40.43,40.43,11991.0,38.2388,38.2766,38.2104,38.2104,11991.0
2021-09-17 11:25:00,40.41,40.42,40.38,40.38,8388.0,38.1915,38.201,38.1632,38.1632,8388.0
2021-09-17 11:30:00,40.38,40.55,40.32,40.54,19751.0,38.1632,38.3239,38.1065,38.3144,19751.0
2021-09-17 11:35:00,40.55,40.64,40.53,40.64,7037.0,38.3239,38.4089,38.305,38.4089,7037.0
2021-09-17 11:40:00,40.62,40.7,40.62,40.7,11591.0,38.39,38.4656,38.39,38.4656,11591.0
2021-09-17 11:45:00,40.71,40.71,40.67,40.69,6348.0,38.4751,38.4751,38.4373,38.4562,6348.0
2021-09-17 11:50:00,40.67,40.67,40.55,40.55,3301.0,38.4373,38.4373,38.3239,38.3239,3301.0
2021-09-17 11:55:00,40.56,40.59,40.54,40.54,1948.0,38.3333,38.3617,38.3144,38.3144,1948.0
2021-09-17 12:00:00,40.51,40.54,40.45,40.46,2400.0,38.2861,38.3144,38.2293,38.2388,2400.0
2021-09-17 12:05:00,40.48,40.49,40.41,40.44,1851.0,38.2577,38.2672,38.1915,38.2199,1851.0
2021-09-17 12:10:00,40.44,40.48,40.43,40.48,6601.0,38.2199,38.2577,38.2104,38.2577,6601.0
2021-09-17 12:15:00,40.48,40.52,40.48,40.52,2941.0,38.2577,38.2955,38.2577,38.2955,2941.0
2021-09-17 12:20:00,40.53,40.6,40.53,40.6,2708.0,38.305,38.3711,38.305,38.3711,2708.0
2021-09-17 12:25:00,40.6,40.6,40.52,40.52,1705.0,38.3711,38.3711,38.2955,38.2955,1705.0
2021-09-17 12:30:00,40.52,40.61,40.52,40.61,1100.0,38.2955,38.3806,38.2955,38.3806,1100.0
2021-09-17 12:35:00,40.59,40.59,40.5,40.5,1023.0,38.3617,38.3617,38.2766,38.2766,1023.0
2021-09-17 12:40:00,40.49,40.49,40.43,40.46,2143.0,38.2672,38.2672,38.2104,38.2388,2143.0
2021-09-17 12:45:00,40.44,40.54,40.44,40.51,2985.0,38.2199,38.3144,38.2199,38.2861,2985.0
2021-09-17 12:50:00,40.48,40.48,40.44,40.45,944.0,38.2577,38.2577,38.2199,38.2293,944.0
2021-09-17 12:55:00,40.48,40.48,40.44,40.46,904.0,38.2577,38.2577,38.2199,38.2388,904.0
2021-09-17 13:00:00,40.48,40.57,40.48,40.57,6172.0,38.2577,38.3428,38.2577,38.3428,6172.0
2021-09-17 13:05:00,40.55,40.56,40.5,40.51,2551.0,38.3239,38.3333,38.2766,38.2861,2551.0
2021-09-17 13:10:00,40.51,40.51,40.48,40.5,3813.0,38.2861,38.2861,38.2577,38.2766,3813.0
2021-09-17 13:15:00,40.51,40.52,40.48,40.48,1900.0,38.2861,38.2955,38.2577,38.2577,1900.0
2021-09-17 13:20:00,40.49,40.49,40.38,40.41,5189.0,38.2672,38.2672,38.1632,38.1915,5189.0
2021-09-17 13:25:00,40.43,40.43,40.38,40.38,2016.0,38.2104,38.2104,38.1632,38.1632,2016.0
2021-09-17 13:30:00,40.39,40.4,40.37,40.37,1681.0,38.1726,38.1821,38.1537,38.1537,1681.0
2021-09-17 13:35:00,40.4,40.41,40.31,40.32,1800.0,38.1821,38.1915,38.097,38.1065,1800.0
2021-09-17 13:40:00,40.33,40.34,40.3,40.3,2108.0,38.1159,38.1254,38.0876,38.0876,2108.0
2021-09-17 13:45:00,40.31,40.35,40.3,40.34,2323.0,38.097,38.1348,38.0876,38.1254,2323.0
2021-09-17 13:50:00,40.32,40.44,40.32,40.44,2543.0,38.1065,38.2199,38.1065,38.2199,2543.0
2021-09-17 13:55:00,40.46,40.46,40.42,40.43,1106.0,38.2388,38.2388,38.201,38.2104,1106.0
2021-09-17 14:00:00,40.45,40.47,40.4,40.43,4086.0,38.2293,38.2483,38.1821,38.2104,4086.0
2021-09-17 14:05:00,40.44,40.52,40.44,40.52,5965.0,38.2199,38.2955,38.2199,38.2955,5965.0
2021-09-17 14:10:00,40.5,40.52,40.46,40.46,1536.0,38.2766,38.2955,38.2388,38.2388,1536.0
2021-09-17 14:15:00,40.45,40.45,40.41,40.44,1834.0,38.2293,38.2293,38.1915,38.2199,1834.0
2021-09-17 14:20:00,40.47,40.47,40.45,40.47,1799.0,38.2483,38.2483,38.2293,38.2483,1799.0
2021-09-17 14:25:00,40.47,40.53,40.47,40.52,11604.0,38.2483,38.305,38.2483,38.2955,11604.0
2021-09-17 14:30:00,40.52,40.52,40.48,40.48,4640.0,38.2955,38.2955,38.2577,38.2577,4640.0
2021-09-17 14:35:00,40.47,40.48,40.46,40.46,2920.0,38.2483,38.2577,38.2388,38.2388,2920.0
2021-09-17 14:40:00,40.48,40.53,40.47,40.53,3193.0,38.2577,38.305,38.2483,38.305,3193.0
2021-09-17 14:45:00,40.54,40.56,40.53,40.56,5666.0,38.3144,38.3333,38.305,38.3333,5666.0
2021-09-17 14:50:00,40.56,40.57,40.56,40.56,876.0,38.3333,38.3428,38.3333,38.3333,876.0
2021-09-17 14:55:00,40.56,40.57,40.54,40.54,3342.0,38.3333,38.3428,38.3144,38.3144,3342.0
2021-09-17 15:00:00,40.55,40.59,40.53,40.59,2640.0,38.3239,38.3617,38.305,38.3617,2640.0
2021-09-17 15:05:00,40.6,40.6,40.56,40.57,5031.0,38.3711,38.3711,38.3333,38.3428,5031.0
2021-09-17 15:10:00,40.57,40.58,40.52,40.52,6272.0,38.3428,38.3522,38.2955,38.2955,6272.0
2021-09-17 15:15:00,40.5,40.53,40.5,40.53,1400.0,38.2766,38.305,38.2766,38.305,1400.0
2021-09-17 15:20:00,40.53,40.56,40.53,40.56,6527.0,38.305,38.3333,38.305,38.3333,6527.0
2021-09-17 15:25:00,40.55,40.57,40.53,40.53,4744.0,38.3239,38.3428,38.305,38.305,4744.0
2021-09-17 15:30:00,40.53,40.57,40.53,40.55,18009.0,38.305,38.3428,38.305,38.3239,18009.0
2021-09-17 15:35:00,40.56,40.56,40.48,40.48,9617.0,38.3333,38.3333,38.2577,38.2577,9617.0
2021-09-17 15:40:00,40.48,40.57,40.48,40.56,11867.0,38.2577,38.3428,38.2577,38.3333,11867.0
2021-09-17 15:45:00,40.56,40.56,40.5,40.52,13149.0,38.3333,38.3333,38.2766,38.2955,13149.0
2021-09-17 15:50:00,40.53,40.58,40.53,40.58,27810.0,38.305,38.3522,38.305,38.3522,27810.0
2021-09-17 15:55:00,40.58,40.58,40.44,40.44,76362.0,38.3522,38.3522,38.2199,38.2199,76362.0
2021-09-20 09:30:00,39.94,39.94,39.5,39.55,133663.0,37.7473,37.7473,37.3315,37.3788,133663.0
2021-09-20 09:35:00,39.54,39.57,39.3,39.55,48945.0,37.3693,37.3977,37.1425,37.3788,48945.0
2021-09-20 09:40:00,39.49,39.71,39.49,39.65,12377.0,37.3221,37.53,37.3221,37.4733,12377.0
2021-09-20 09:45:00,39.67,39.79,39.58,39.73,43223.0,37.4922,37.6056,37.4071,37.5489,43223.0
2021-09-20 09:50:00,39.71,39.74,39.59,39.66,22081.0,37.53,37.5583,37.4166,37.4827,22081.0
2021-09-20 09:55:00,39.62,39.85,39.6,39.77,25109.0,37.4449,37.6623,37.426,37.5867,25109.0
2021-09-20 10:00:00,39.76,39.8,39.61,39.61,11162.0,37.5772,37.615,37.4355,37.4355,11162.0
2021-09-20 10:05:00,39.6,39.63,39.46,39.49,17746.0,37.426,37.4544,37.2937,37.3221,17746.0
2021-09-20 10:10:00,39.49,39.5,39.35,39.48,12039.0,37.3221,37.3315,37.1897,37.3126,12039.0
2021-09-20 10:15:00,39.47,39.53,39.46,39.48,6619.0,37.3031,37.3599,37.2937,37.3126,6619.0
2021-09-20 10:20:00,39.45,39.91,39.45,39.85,24458.0,37.2842,37.719,37.2842,37.6623,24458.0
2021-09-20 10:25:00,39.86,39.87,39.72,39.72,6819.0,37.6717,37.6812,37.5394,37.5394,6819.0
2021-09-20 10:30:00,39.68,39.71,39.61,39.69,9091.0,37.5016,37.53,37.4355,37.5111,9091.0
2021-09-20 10:35:00,39.72,39.81,39.71,39.73,6784.0,37.5394,37.6245,37.53,37.5489,6784.0
2021-09-20 10:40:00,39.73,39.84,39.71,39.74,5920.0,37.5489,37.6528,37.53,37.5583,5920.0
2021-09-20 10:45:00,39.74,39.8,39.69,39.8,5010.0,37.5583,37.615,37.5111,37.615,5010.0
2021-09-20 10:50:00,39.76,39.88,39.76,39.84,23599.0,37.5772,37.6906,37.5772,37.6528,23599.0
2021-09-20 10:55:00,39.84,39.87,39.81,39.86,37897.0,37.6528,37.6812,37.6245,37.6717,37897.0
2021-09-20 11:00:00,39.87,40.0,39.87,39.99,12230.0,37.6812,37.8041,37.6812,37.7946,12230.0
2021-09-20 11:05:00,39.97,40.02,39.9,39.93,12458.0,37.7757,37.823,37.7095,37.7379,12458.0
2021-09-20 11:10:00,39.94,40.02,39.93,39.93,8561.0,37.7473,37.823,37.7379,37.7379,8561.0
2021-09-20 11:15:00,39.93,39.95,39.84,39.84,5333.0,37.7379,37.7568,37.6528,37.6528,5333.0
2021-09-20 11:20:00,39.83,39.95,39.83,39.93,6380.0,37.6434,37.7568,37.6434,37.7379,6380.0
2021-09-20 11:25:00,39.93,39.96,39.88,39.96,5488.0,37.7379,37.7662,37.6906,37.7662,5488.0
2021-09-20 11:30:00,39.96,39.98,39.82,39.85,5244.0,37.7662,37.7852,37.6339,37.6623,5244.0
2021-09-20 11:35:00,39.86,39.86,39.81,39.86,5068.0,37.6717,37.6717,37.6245,37.6717,5068.0
2021-09-20 11:40:00,39.84,39.84,39.73,39.75,3152.0,37.6528,37.6528,37.5489,37.5678,3152.0
2021-09-20 11:45:00,39.75,39.77,39.69,39.69,3451.0,37.5678,37.5867,37.5111,37.5111,3451.0
2021-09-20 11:50:00,39.68,39.71,39.65,39.66,7227.0,37.5016,37.53,37.4733,37.4827,7227.0
2021-09-20 11:55:00,39.67,39.7,39.65,39.7,4649.0,37.4922,37.5205,37.4733,37.5205,4649.0
2021-09-20 12:00:00,39.69,39.69,39.65,39.67,2950.0,37.5111,37.5111,37.4733,37.4922,2950.0
2021-09-20 12:05:00,39.7,39.71,39.53,39.55,5096.0,37.5205,37.53,37.3599,37.3788,5096.0
2021-09-20 12:10:00,39.55,39.66,39.55,39.62,2560.0,37.3788,37.4827,37.3788,37.4449,2560.0
2021-09-20 12:15:00,39.62,39.62,39.58,39.59,5463.0,37.4449,37.4449,37.4071,37.4166,5463.0
2021-09-20 12:20:00,39.57,39.57,39.52,39.54,3291.0,37.3977,37.3977,37.3504,37.3693,3291.0
2021-09-20 12:25:00,39.56,39.58,39.53,39.55,3141.0,37.3882,37.4071,37.3599,37.3788,3141.0
2021-09-20 12:30:00,39.57,39.65,39.48,39.61,12317.0,37.3977,37.4733,37.3126,37.4355,12317.0
2021-09-20 12:35:00,39.63,39.63,39.58,39.62,5057.0,37.4544,37.4544,37.4071,37.4449,5057.0
2021-09-20 12:40:00,39.63,39.64,39.61,39.62,1952.0,37.4544,37.4638,37.4355,37.4449,1952.0
2021-09-20 12:45:00,39.61,39.68,39.59,39.63,16752.0,37.4355,37.5016,37.4166,37.4544,16752.0
2021-09-20 12:50:00,39.65,39.67,39.63,39.65,6144.0,37.4733,37.4922,37.4544,37.4733,6144.0
2021-09-20 12:55:00,39.62,39.68,39.61,39.63,7000.0,37.4449,37.5016,37.4355,37.4544,7000.0
2021-09-20 13:00:00,39.63,39.69,39.63,39.63,7271.0,37.4544,37.5111,37.4544,37.4544,7271.0
2021-09-20 13:05:00,39.63,39.7,39.61,39.67,18772.0,37.4544,37.5205,37.4355,37.4922,18772.0
2021-09-20 13:10:00,39.66,39.69,39.62,39.62,5990.0,37.4827,37.5111,37.4449,37.4449,5990.0
2021-09-20 13:15:00,39.61,39.62,39.58,39.6,4611.0,37.4355,37.4449,37.4071,37.426,4611.0
2021-09-20 13:20:00,39.6,39.67,39.6,39.67,2900.0,37.426,37.4922,37.426,37.4922,2900.0
2021-09-20 13:25:00,39.68,39.73,39.67,39.7,11239.0,37.5016,37.5489,37.4922,37.5205,11239.0
2021-09-20 13:30:00,39.71,39.77,39.7,39.73,3225.0,37.53,37.5867,37.5205,37.5489,3225.0
2021-09-20 13:35:00,39.73,39.83,39.72,39.83,5759.0,37.5489,37.6434,37.5394,37.6434,5759.0
2021-09-20 13:40:00,39.82,39.82,39.78,39.78,3522.0,37.6339,37.6339,37.5961,37.5961,3522.0
2021-09-20 13:45:00,39.77,39.84,39.76,39.82,12654.0,37.5867,37.6528,37.5772,37.6339,12654.0
2021-09-20 13:50:00,39.83,39.85,39.82,39.85,7135.0,37.6434,37.6623,37.6339,37.6623,7135.0
2021-09-20 13:55:00,39.84,39.88,39.77,39.79,14255.0,37.6528,37.6906,37.5867,37.6056,14255.0
2021-09-20 14:00:00,39.8,39.82,39.78,39.81,6294.0,37.615,37.6339,37.5961,37.6245,6294.0
2021-09-20 14:05:00,39.79,39.79,39.62,39.62,8013.0,37.6056,37.6056,37.4449,37.4449,8013.0
2021-09-20 14:10:00,39.59,39.59,39.53,39.55,10504.0,37.4166,37.4166,37.3599,37.3788,10504.0
2021-09-20 14:15:00,39.55,39.56,39.53,39.56,7388.0,37.3788,37.3882,37.3599,37.3882,7388.0
2021-09-20 14:20:00,39.53,39.54,39.44,39.45,6683.0,37.3599,37.3693,37.2748,37.2842,6683.0
2021-09-20 14:25:00,39.45,39.48,39.44,39.47,8253.0,37.2842,37.3126,37.2748,37.3031,8253.0
2021-09-20 14:30:00,39.48,39.57,39.48,39.51,9916.0,37.3126,37.3977,37.3126,37.341,9916.0
2021-09-20 14:35:00,39.52,39.56,39.51,39.55,5449.0,37.3504,37.3882,37.341,37.3788,5449.0
2021-09-20 14:40:00,39.52,39.62,39.52,39.58,4700.0,37.3504,37.4449,37.3504,37.4071,4700.0
2021-09-20 14:45:00,39.55,39.63,39.54,39.62,6658.0,37.3788,37.4544,37.3693,37.4449,6658.0
2021-09-20 14:50:00,39.61,39.67,39.61,39.66,6528.0,37.4355,37.4922,37.4355,37.4827,6528.0
2021-09-20 14:55:00,39.66,39.71,39.62,39.67,11614.0,37.4827,37.53,37.4449,37.4922,11614.0
2021-09-20 15:00:00,39.65,39.73,39.65,39.73,6443.0,37.4733,37.5489,37.4733,37.5489,6443.0
2021-09-20 15:05:00,39.73,39.73,39.68,39.69,9154.0,37.5489,37.5489,37.5016,37.5111,9154.0
2021-09-20 15:10:00,39.68,39.72,39.66,39.66,11088.0,37.5016,37.5394,37.4827,37.4827,11088.0
2021-09-20 15:15:00,39.67,39.71,39.66,39.68,8804.0,37.4922,37.53,37.4827,37.5016,8804.0
2021-09-20 15:20:00,39.69,39.77,39.69,39.77,15790.0,37.5111,37.5867,37.5111,37.5867,15790.0
2021-09-20 15:25:00,39.76,39.79,39.74,39.78,9233.0,37.5772,37.6056,37.5583,37.5961,9233.0
2021-09-20 15:30:00,39.79,39.8,39.75,39.76,15094.0,37.6056,37.615,37.5678,37.5772,15094.0
2021-09-20 15:35:00,39.77,39.8,39.72,39.73,11453.0,37.5867,37.615,37.5394,37.5489,11453.0
2021-09-20 15:40:00,39.74,39.77,39.74,39.75,14337.0,37.5583,37.5867,37.5583,37.5678,14337.0
2021-09-20 15:45:00,39.77,39.84,39.74,39.82,15971.0,37.5867,37.6528,37.5583,37.6339,15971.0
2021-09-20 15:50:00,39.83,39.92,39.83,39.91,25513.0,37.6434,37.7284,37.6434,37.719,25513.0
2021-09-20 15:55:00,39.92,39.97,39.89,39.95,125710.0,37.7284,37.7757,37.7001,37.7568,125710.0
2021-09-21 09:30:00,40.37,40.42,40.22,40.26,49435.0,38.1537,38.201,38.012,38.0498,49435.0
2021-09-21 09:35:00,40.31,40.41,40.16,40.36,15481.0,38.097,38.1915,37.9553,38.1443,15481.0
2021-09-21 09:40:00,40.37,40.49,40.3,40.33,20782.0,38.1537,38.2672,38.0876,38.1159,20782.0
2021-09-21 09:45:00,40.27,40.27,40.04,40.07,12036.0,38.0592,38.0592,37.8419,37.8702,12036.0
2021-09-21 09:50:00,40.07,40.13,40.02,40.12,6891.0,37.8702,37.9269,37.823,37.9175,6891.0
2021-09-21 09:55:00,40.12,40.18,40.0,40.0,14463.0,37.9175,37.9742,37.8041,37.8041,14463.0
2021-09-21 10:00:00,39.99,40.13,39.99,40.0,18265.0,37.7946,37.9269,37.7946,37.8041,18265.0
2021-09-21 10:05:00,39.98,39.99,39.82,39.86,15166.0,37.7852,37.7946,37.6339,37.6717,15166.0
2021-09-21 10:10:00,39.83,39.87,39.75,39.87,14163.0,37.6434,37.6812,37.5678,37.6812,14163.0
2021-09-21 10:15:00,39.86,39.92,39.84,39.88,3961.0,37.6717,37.7284,37.6528,37.6906,3961.0
2021-09-21 10:20:00,39.85,39.97,39.82,39.93,3468.0,37.6623,37.7757,37.6339,37.7379,3468.0
2021-09-21 10:25:00,39.93,39.99,39.88,39.93,6056.0,37.7379,37.7946,37.6906,37.7379,6056.0
2021-09-21 10:30:00,39.93,40.06,39.93,40.02,5851.0,37.7379,37.8608,37.7379,37.823,5851.0
2021-09-21 10:35:00,40.0,40.05,39.95,40.05,4488.0,37.8041,37.8513,37.7568,37.8513,4488.0
2021-09-21 10:40:00,40.11,40.25,40.1,40.22,4045.0,37.908,38.0403,37.8986,38.012,4045.0
2021-09-21 10:45:00,40.2,40.27,40.16,40.18,12321.0,37.9931,38.0592,37.9553,37.9742,12321.0
2021-09-21 10:50:00,40.21,40.28,40.19,40.24,8330.0,38.0025,38.0687,37.9836,38.0309,8330.0
2021-09-21 10:55:00,40.25,40.32,40.17,40.27,7794.0,38.0403,38.1065,37.9647,38.0592,7794.0
2021-09-21 11:00:00,40.28,40.37,40.2,40.37,18137.0,38.0687,38.1537,37.9931,38.1537,18137.0
2021-09-21 11:05:00,40.34,40.42,40.34,40.39,11709.0,38.1254,38.201,38.1254,38.1726,11709.0
2021-09-21 11:10:00,40.42,40.45,40.37,40.42,13976.0,38.201,38.2293,38.1537,38.201,13976.0
2021-09-21 11:15:00,40.4,40.53,40.38,40.53,20492.0,38.1821,38.305,38.1632,38.305,20492.0
2021-09-21 11:20:00,40.54,40.61,40.54,40.58,18767.0,38.3144,38.3806,38.3144,38.3522,18767.0
2021-09-21 11:25:00,40.58,40.62,40.58,40.59,17320.0,38.3522,38.39,38.3522,38.3617,17320.0
2021-09-21 11:30:00,40.61,40.68,40.61,40.62,15675.0,38.3806,38.4467,38.3806,38.39,15675.0
2021-09-21 11:35:00,40.63,40.71,40.61,40.63,11278.0,38.3995,38.4751,38.3806,38.3995,11278.0
2021-09-21 11:40:00,40.66,40.67,40.61,40.62,2734.0,38.4278,38.4373,38.3806,38.39,2734.0
2021-09-21 11:45:00,40.61,40.61,40.51,40.58,22620.0,38.3806,38.3806,38.2861,38.3522,22620.0
2021-09-21 11:50:00,40.57,40.57,40.52,40.55,6541.0,38.3428,38.3428,38.2955,38.3239,6541.0
2021-09-21 11:55:00,40.58,40.59,40.52,40.53,7493.0,38.3522,38.3617,38.2955,38.305,7493.0
2021-09-21 12:00:00,40.54,40.58,40.48,40.58,11347.0,38.3144,38.3522,38.2577,38.3522,11347.0
2021-09-21 12:05:00,40.57,40.62,40.56,40.59,7954.0,38.3428,38.39,38.3333,38.3617,7954.0
2021-09-21 12:10:00,40.61,40.64,40.6,40.61,3395.0,38.3806,38.4089,38.3711,38.3806,3395.0
2021-09-21 12:15:00,40.6,40.61,40.55,40.56,2834.0,38.3711,38.3806,38.3239,38.3333,2834.0
2021-09-21 12:20:00,40.56,40.61,40.51,40.51,2941.0,38.3333,38.3806,38.2861,38.2861,2941.0
2021-09-21 12:25:00,40.49,40.51,40.47,40.47,1705.0,38.2672,38.2861,38.2483,38.2483,1705.0
2021-09-21 12:30:00,40.46,40.47,40.43,40.47,4331.0,38.2388,38.2483,38.2104,38.2483,4331.0
2021-09-21 12:35:00,40.46,40.5,40.46,40.48,1598.0,38.2388,38.2766,38.2388,38.2577,1598.0
2021-09-21 12:40:00,40.47,40.52,40.47,40.49,4060.0,38.2483,38.2955,38.2483,38.2672,4060.0
2021-09-21 12:45:00,40.47,40.55,40.46,40.55,2902.0,38.2483,38.3239,38.2388,38.3239,2902.0
2021-09-21 12:50:00,40.44,40.44,40.38,40.4,1135.0,38.2199,38.2199,38.1632,38.1821,1135.0
2021-09-21 12:55:00,40.42,40.47,40.42,40.44,3802.0,38.201,38.2483,38.201,38.2199,3802.0
2021-09-21 13:00:00,40.36,40.36,40.32,40.34,1686.0,38.1443,38.1443,38.1065,38.1254,1686.0
2021-09-21 13:05:00,40.35,40.39,40.33,40.34,11783.0,38.1348,38.1726,38.1159,38.1254,11783.0
2021-09-21 13:10:00,40.33,40.38,40.33,40.34,1620.0,38.1159,38.1632,38.1159,38.1254,1620.0
2021-09-21 13:15:00,40.32,40.34,40.31,40.31,1436.0,38.1065,38.1254,38.097,38.097,1436.0
2021-09-21 13:20:00,40.36,40.36,40.27,40.27,3151.0,38.1443,38.1443,38.0592,38.0592,3151.0
2021-09-21 13:25:00,40.26,40.33,40.25,40.32,6024.0,38.0498,38.1159,38.0403,38.1065,6024.0
2021-09-21 13:30:00,40.35,40.36,40.31,40.32,2500.0,38.1348,38.1443,38.097,38.1065,2500.0
2021-09-21 13:35:00,40.27,40.29,40.25,40.29,2219.0,38.0592,38.0781,38.0403,38.0781,2219.0
2021-09-21 13:40:00,40.25,40.25,40.18,40.19,3257.0,38.0403,38.0403,37.9742,37.9836,3257.0
2021-09-21 13:45:00,40.19,40.26,40.19,40.24,4764.0,37.9836,38.0498,37.9836,38.0309,4764.0
2021-09-21 13:50:00,40.23,40.26,40.15,40.15,4633.0,38.0214,38.0498,37.9458,37.9458,4633.0
2021-09-21 13:55:00,40.18,40.24,40.15,40.24,4723.0,37.9742,38.0309,37.9458,38.0309,4723.0
2021-09-21 14:00:00,40.23,40.23,40.16,40.2,3601.0,38.0214,38.0214,37.9553,37.9931,3601.0
2021-09-21 14:05:00,40.19,40.2,40.12,40.13,13844.0,37.9836,37.9931,37.9175,37.9269,13844.0
2021-09-21 14:10:00,40.12,40.15,40.1,40.15,5519.0,37.9175,37.9458,37.8986,37.9458,5519.0
2021-09-21 14:15:00,40.13,40.14,40.1,40.11,6119.0,37.9269,37.9364,37.8986,37.908,6119.0
2021-09-21 14:20:00,40.12,40.12,40.02,40.04,7424.0,37.9175,37.9175,37.823,37.8419,7424.0
2021-09-21 14:25:00,40.02,40.02,40.0,40.0,17806.0,37.823,37.823,37.8041,37.8041,17806.0
2021-09-21 14:30:00,39.99,40.08,39.99,40.07,6161.0,37.7946,37.8797,37.7946,37.8702,6161.0
2021-09-21 14:35:00,40.06,40.07,39.99,40.01,2212.0,37.8608,37.8702,37.7946,37.8135,2212.0
2021-09-21 14:40:00,40.03,40.05,40.0,40.02,4610.0,37.8324,37.8513,37.8041,37.823,4610.0
2021-09-21 14:45:00,40.02,40.05,39.97,39.97,4020.0,37.823,37.8513,37.7757,37.7757,4020.0
2021-09-21 14:50:00,39.98,40.05,39.97,40.01,60774.0,37.7852,37.8513,37.7757,37.8135,60774.0
2021-09-21 14:55:00,40.02,40.02,40.0,40.01,2900.0,37.823,37.823,37.8041,37.8135,2900.0
2021-09-21 15:00:00,40.02,40.08,40.01,40.01,8264.0,37.823,37.8797,37.8135,37.8135,8264.0
2021-09-21 15:05:00,40.01,40.01,39.93,39.96,12965.0,37.8135,37.8135,37.7379,37.7662,12965.0
2021-09-21 15:10:00,39.95,40.0,39.95,40.0,13597.0,37.7568,37.8041,37.7568,37.8041,13597.0
2021-09-21 15:15:00,39.99,40.03,39.97,39.98,6847.0,37.7946,37.8324,37.7757,37.7852,6847.0
2021-09-21 15:20:00,39.99,40.01,39.98,39.99,5735.0,37.7946,37.8135,37.7852,37.7946,5735.0
2021-09-21 15:25:00,39.99,40.01,39.93,39.96,7979.0,37.7946,37.8135,37.7379,37.7662,7979.0
2021-09-21 15:30:00,39.96,40.03,39.96,40.02,7375.0,37.7662,37.8324,37.7662,37.823,7375.0
2021-09-21 15:35:00,40.0,40.03,39.96,39.97,6154.0,37.8041,37.8324,37.7662,37.7757,6154.0
2021-09-21 15:40:00,39.96,39.98,39.95,39.96,8680.0,37.7662,37.7852,37.7568,37.7662,8680.0
2021-09-21 15:45:00,39.95,39.95,39.91,39.93,13420.0,37.7568,37.7568,37.719,37.7379,13420.0
2021-09-21 15:50:00,39.93,39.94,39.9,39.92,14493.0,37.7379,37.7473,37.7095,37.7284,14493.0
2021-09-21 15:55:00,39.92,39.94,39.86,39.87,41498.0,37.7284,37.7473,37.6717,37.6812,41498.0
2021-09-22 09:30:00,40.14,40.37,40.13,40.27,64730.0,37.9364,38.1537,37.9269,38.0592,64730.0
2021-09-22 09:35:00,40.27,40.44,40.27,40.44,18126.0,38.0592,38.2199,38.0592,38.2199,18126.0
2021-09-22 09:40:00,40.41,40.65,40.4,40.57,14580.0,38.1915,38.4184,38.1821,38.3428,14580.0
2021-09-22 09:45:00,40.55,40.66,40.41,40.43,19663.0,38.3239,38.4278,38.1915,38.2104,19663.0
2021-09-22 09:50:00,40.43,40.43,40.34,40.36,3274.0,38.2104,38.2104,38.1254,38.1443,3274.0
2021-09-22 09:55:00,40.32,40.34,40.24,40.27,5840.0,38.1065,38.1254,38.0309,38.0592,5840.0
2021-09-22 10:00:00,40.32,40.38,40.26,40.32,6429.0,38.1065,38.1632,38.0498,38.1065,6429.0
2021-09-22 10:05:00,40.24,40.31,40.24,40.28,3810.0,38.0309,38.097,38.0309,38.0687,3810.0
2021-09-22 10:10:00,40.27,40.41,40.27,40.32,7965.0,38.0592,38.1915,38.0592,38.1065,7965.0
2021-09-22 10:15:00,40.33,40.55,40.33,40.55,5452.0,38.1159,38.3239,38.1159,38.3239,5452.0
2021-09-22 10:20:00,40.55,40.59,40.44,40.46,10308.0,38.3239,38.3617,38.2199,38.2388,10308.0
2021-09-22 10:25:00,40.46,40.53,40.45,40.45,1419.0,38.2388,38.305,38.2293,38.2293,1419.0
2021-09-22 10:30:00,40.44,40.55,40.44,40.52,2008.0,38.2199,38.3239,38.2199,38.2955,2008.0
2021-09-22 10:35:00,40.54,40.62,40.54,40.59,10225.0,38.3144,38.39,38.3144,38.3617,10225.0
2021-09-22 10:40:00,40.61,40.61,40.53,40.54,5579.0,38.3806,38.3806,38.305,38.3144,5579.0
2021-09-22 10:45:00,40.51,40.51,40.44,40.44,3759.0,38.2861,38.2861,38.2199,38.2199,3759.0
2021-09-22 10:50:00,40.44,40.46,40.41,40.41,2484.0,38.2199,38.2388,38.1915,38.1915,2484.0
2021-09-22 10:55:00,40.39,40.48,40.37,40.48,7455.0,38.1726,38.2577,38.1537,38.2577,7455.0
2021-09-22 11:00:00,40.46,40.56,40.44,40.56,7420.0,38.2388,38.3333,38.2199,38.3333,7420.0
2021-09-22 11:05:00,40.57,40.62,40.55,40.61,3282.0,38.3428,38.39,38.3239,38.3806,3282.0
2021-09-22 11:10:00,40.62,40.65,40.62,40.62,5304.0,38.39,38.4184,38.39,38.39,5304.0
2021-09-22 11:15:00,40.63,40.63,40.6,40.6,1800.0,38.3995,38.3995,38.3711,38.3711,1800.0
2021-09-22 11:20:00,40.66,40.73,40.66,40.7,5214.0,38.4278,38.494,38.4278,38.4656,5214.0
2021-09-22 11:25:00,40.7,40.73,40.66,40.67,1843.0,38.4656,38.494,38.4278,38.4373,1843.0
2021-09-22 11:30:00,40.68,40.69,40.64,40.69,9491.0,38.4467,38.4562,38.4089,38.4562,9491.0
2021-09-22 11:35:00,40.72,40.72,40.68,40.72,7215.0,38.4845,38.4845,38.4467,38.4845,7215.0
2021-09-22 11:40:00,40.73,40.73,40.67,40.69,5605.0,38.494,38.494,38.4373,38.4562,5605.0
2021-09-22 11:45:00,40.7,40.73,40.7,40.73,3106.0,38.4656,38.494,38.4656,38.494,3106.0
2021-09-22 11:50:00,40.73,40.83,40.72,40.78,13535.0,38.494,38.5885,38.4845,38.5412,13535.0
2021-09-22 11:55:00,40.78,40.79,40.76,40.76,1974.0,38.5412,38.5507,38.5223,38.5223,1974.0
2021-09-22 12:00:00,40.72,40.72,40.67,40.69,1754.0,38.4845,38.4845,38.4373,38.4562,1754.0
2021-09-22 12:05:00,40.69,40.71,40.67,40.69,4815.0,38.4562,38.4751,38.4373,38.4562,4815.0
2021-09-22 12:10:00,40.68,40.7,40.68,40.7,5586.0,38.4467,38.4656,38.4467,38.4656,5586.0
2021-09-22 12:15:00,40.69,40.71,40.64,40.64,4226.0,38.4562,38.4751,38.4089,38.4089,4226.0
2021-09-22 12:20:00,40.63,40.64,40.57,40.57,1714.0,38.3995,38.4089,38.3428,38.3428,1714.0
2021-09-22 12:25:00,40.57,40.6,40.57,40.59,1749.0,38.3428,38.3711,38.3428,38.3617,1749.0
2021-09-22 12:30:00,40.59,40.61,40.58,40.58,1684.0,38.3617,38.3806,38.3522,38.3522,1684.0
2021-09-22 12:35:00,40.6,40.61,40.58,40.58,2181.0,38.3711,38.3806,38.3522,38.3522,2181.0
2021-09-22 12:40:00,40.59,40.59,40.57,40.58,1209.0,38.3617,38.3617,38.3428,38.3522,1209.0
2021-09-22 12:45:00,40.56,40.59,40.56,40.58,1295.0,38.3333,38.3617,38.3333,38.3522,1295.0
2021-09-22 12:50:00,40.59,40.65,40.59,40.62,3163.0,38.3617,38.4184,38.3617,38.39,3163.0
2021-09-22 12:55:00,40.61,40.61,40.55,40.55,1070.0,38.3806,38.3806,38.3239,38.3239,1070.0
2021-09-22 13:00:00,40.54,40.56,40.52,40.56,1800.0,38.3144,38.3333,38.2955,38.3333,1800.0
2021-09-22 13:05:00,40.61,40.61,40.58,40.58,482.0,38.3806,38.3806,38.3522,38.3522,482.0
2021-09-22 13:10:00,40.58,40.59,40.55,40.56,767.0,38.3522,38.3617,38.3239,38.3333,767.0
2021-09-22 13:15:00,40.56,40.56,40.52,40.52,600.0,38.3333,38.3333,38.2955,38.2955,600.0
2021-09-22 13:20:00,40.47,40.47,40.46,40.46,1299.0,38.2483,38.2483,38.2388,38.2388,1299.0
2021-09-22 13:25:00,40.45,40.48,40.45,40.45,2731.0,38.2293,38.2577,38.2293,38.2293,2731.0
2021-09-22 13:30:00,40.45,40.47,40.45,40.45,3582.0,38.2293,38.2483,38.2293,38.2293,3582.0
2021-09-22 13:35:00,40.45,40.45,40.41,40.42,1711.0,38.2293,38.2293,38.1915,38.201,1711.0
2021-09-22 13:40:00,40.45,40.47,40.41,40.41,1601.0,38.2293,38.2483,38.1915,38.1915,1601.0
2021-09-22 13:45:00,40.4,40.43,40.37,40.43,10822.0,38.1821,38.2104,38.1537,38.2104,10822.0
2021-09-22 13:50:00,40.43,40.44,40.41,40.42,23758.0,38.2104,38.2199,38.1915,38.201,23758.0
2021-09-22 13:55:00,40.42,40.43,40.4,40.43,2228.0,38.201,38.2104,38.1821,38.2104,2228.0
2021-09-22 14:00:00,40.42,40.78,40.15,40.7,42084.0,38.201,38.5412,37.9458,38.4656,42084.0
2021-09-22 14:05:00,40.71,41.16,40.71,41.03,76964.0,38.4751,38.9004,38.4751,38.7775,76964.0
2021-09-22 14:10:00,41.04,41.13,40.96,41.06,20031.0,38.787,38.872,38.7114,38.8059,20031.0
2021-09-22 14:15:00,41.07,41.13,41.01,41.02,22044.0,38.8153,38.872,38.7586,38.7681,22044.0
2021-09-22 14:20:00,41.0,41.07,40.94,41.0,16208.0,38.7492,38.8153,38.6924,38.7492,16208.0
2021-09-22 14:25:00,41.01,41.08,40.98,41.07,6569.0,38.7586,38.8248,38.7303,38.8153,6569.0
2021-09-22 14:30:00,41.07,41.21,41.02,41.19,13974.0,38.8153,38.9476,38.7681,38.9287,13974.0
2021-09-22 14:35:00,41.18,41.18,40.42,40.45,56714.0,38.9193,38.9193,38.201,38.2293,56714.0
2021-09-22 14:40:00,40.43,40.45,40.1,40.12,52257.0,38.2104,38.2293,37.8986,37.9175,52257.0
2021-09-22 14:45:00,40.12,40.22,40.01,40.06,25467.0,37.9175,38.012,37.8135,37.8608,25467.0
2021-09-22 14:50:00,40.04,40.29,40.01,40.24,19241.0,37.8419,38.0781,37.8135,38.0309,19241.0
2021-09-22 14:55:00,40.21,40.23,39.99,40.08,22297.0,38.0025,38.0214,37.7946,37.8797,22297.0
2021-09-22 15:00:00,40.09,40.14,39.99,40.02,10696.0,37.8891,37.9364,37.7946,37.823,10696.0
2021-09-22 15:05:00,40.0,40.22,39.99,40.17,19919.0,37.8041,38.012,37.7946,37.9647,19919.0
2021-09-22 15:10:00,40.16,40.19,40.11,40.17,15585.0,37.9553,37.9836,37.908,37.9647,15585.0
2021-09-22 15:15:00,40.19,40.36,40.18,40.36,13993.0,37.9836,38.1443,37.9742,38.1443,13993.0
2021-09-22 15:20:00,40.36,40.4,40.18,40.18,12242.0,38.1443,38.1821,37.9742,37.9742,12242.0
2021-09-22 15:25:00,40.19,40.19,40.09,40.11,10264.0,37.9836,37.9836,37.8891,37.908,10264.0
2021-09-22 15:30:00,40.1,40.15,39.98,40.01,17139.0,37.8986,37.9458,37.7852,37.8135,17139.0
2021-09-22 15:35:00,40.01,40.07,40.01,40.06,6943.0,37.8135,37.8702,37.8135,37.8608,6943.0
2021-09-22 15:40:00,40.06,40.06,40.01,40.03,8841.0,37.8608,37.8608,37.8135,37.8324,8841.0
2021-09-22 15:45:00,40.04,40.05,40.01,40.04,8880.0,37.8419,37.8513,37.8135,37.8419,8880.0
2021-09-22 15:50:00,40.04,40.09,40.01,40.07,11817.0,37.8419,37.8891,37.8135,37.8702,11817.0
2021-09-22 15:55:00,40.07,40.09,39.98,40.0,42633.0,37.8702,37.8891,37.7852,37.8041,42633.0
2021-09-23 09:30:00,39.84,39.96,39.7,39.84,60277.0,37.6528,37.7662,37.5205,37.6528,60277.0
2021-09-23 09:35:00,39.76,39.81,39.62,39.68,7367.0,37.5772,37.6245,37.4449,37.5016,7367.0
2021-09-23 09:40:00,39.71,39.82,39.61,39.65,33591.0,37.53,37.6339,37.4355,37.4733,33591.0
2021-09-23 09:45:00,39.65,39.72,39.58,39.58,9230.0,37.4733,37.5394,37.4071,37.4071,9230.0
2021-09-23 09:50:00,39.58,39.62,39.49,39.51,18104.0,37.4071,37.4449,37.3221,37.341,18104.0
2021-09-23 09:55:00,39.55,39.56,39.4,39.45,92885.0,37.3788,37.3882,37.237,37.2842,92885.0
2021-09-23 10:00:00,39.46,39.47,39.27,39.31,20141.0,37.2937,37.3031,37.1141,37.1519,20141.0
2021-09-23 10:05:00,39.31,39.39,39.27,39.39,39743.0,37.1519,37.2275,37.1141,37.2275,39743.0
2021-09-23 10:10:00,39.4,39.49,39.4,39.43,22667.0,37.237,37.3221,37.237,37.2653,22667.0
2021-09-23 10:15:00,39.43,39.44,39.32,39.37,20515.0,37.2653,37.2748,37.1614,37.2086,20515.0
2021-09-23 10:20:00,39.37,39.45,39.35,39.42,10751.0,37.2086,37.2842,37.1897,37.2559,10751.0
2021-09-23 10:25:00,39.4,39.43,39.36,39.43,10864.0,37.237,37.2653,37.1992,37.2653,10864.0
2021-09-23 10:30:00,39.43,39.43,39.26,39.3,17672.0,37.2653,37.2653,37.1047,37.1425,17672.0
2021-09-23 10:35:00,39.3,39.35,39.23,39.34,10609.0,37.1425,37.1897,37.0763,37.1803,10609.0
2021-09-23 10:40:00,39.37,39.37,39.28,39.29,7200.0,37.2086,37.2086,37.1236,37.133,7200.0
2021-09-23 10:45:00,39.33,39.41,39.33,39.41,5501.0,37.1708,37.2464,37.1708,37.2464,5501.0
2021-09-23 10:50:00,39.4,39.42,39.3,39.34,9009.0,37.237,37.2559,37.1425,37.1803,9009.0
2021-09-23 10:55:00,39.35,39.45,39.35,39.42,2727.0,37.1897,37.2842,37.1897,37.2559,2727.0
2021-09-23 11:00:00,39.37,39.5,39.37,39.49,2653.0,37.2086,37.3315,37.2086,37.3221,2653.0
2021-09-23 11:05:00,39.49,39.51,39.42,39.5,2591.0,37.3221,37.341,37.2559,37.3315,2591.0
2021-09-23 11:10:00,39.49,39.49,39.4,39.4,6871.0,37.3221,37.3221,37.237,37.237,6871.0
2021-09-23 11:15:00,39.38,39.41,39.26,39.26,8213.0,37.2181,37.2464,37.1047,37.1047,8213.0
2021-09-23 11:20:00,39.27,39.33,39.25,39.33,4600.0,37.1141,37.1708,37.0952,37.1708,4600.0
2021-09-23 11:25:00,39.34,39.39,39.32,39.35,4864.0,37.1803,37.2275,37.1614,37.1897,4864.0
2021-09-23 11:30:00,39.36,39.52,39.36,39.49,7632.0,37.1992,37.3504,37.1992,37.3221,7632.0
2021-09-23 11:35:00,39.49,39.55,39.46,39.52,4830.0,37.3221,37.3788,37.2937,37.3504,4830.0
2021-09-23 11:40:00,39.54,39.59,39.54,39.59,5863.0,37.3693,37.4166,37.3693,37.4166,5863.0
2021-09-23 11:45:00,39.59,39.65,39.56,39.64,7091.0,37.4166,37.4733,37.3882,37.4638,7091.0
2021-09-23 11:50:00,39.65,39.7,39.62,39.62,15120.0,37.4733,37.5205,37.4449,37.4449,15120.0
2021-09-23 11:55:00,39.61,39.61,39.57,39.57,3173.0,37.4355,37.4355,37.3977,37.3977,3173.0
2021-09-23 12:00:00,39.58,39.61,39.56,39.59,1901.0,37.4071,37.4355,37.3882,37.4166,1901.0
2021-09-23 12:05:00,39.55,39.55,39.5,39.54,1135.0,37.3788,37.3788,37.3315,37.3693,1135.0
2021-09-23 12:10:00,39.55,39.58,39.53,39.53,1250.0,37.3788,37.4071,37.3599,37.3599,1250.0
2021-09-23 12:15:00,39.51,39.51,39.49,39.51,2088.0,37.341,37.341,37.3221,37.341,2088.0
2021-09-23 12:20:00,39.51,39.51,39.45,39.48,2712.0,37.341,37.341,37.2842,37.3126,2712.0
2021-09-23 12:25:00,39.48,39.55,39.48,39.51,5501.0,37.3126,37.3788,37.3126,37.341,5501.0
2021-09-23 12:30:00,39.52,39.53,39.5,39.52,3053.0,37.3504,37.3599,37.3315,37.3504,3053.0
2021-09-23 12:35:00,39.51,39.54,39.51,39.52,758.0,37.341,37.3693,37.341,37.3504,758.0
2021-09-23 12:40:00,39.52,39.52,39.45,39.47,3682.0,37.3504,37.3504,37.2842,37.3031,3682.0
2021-09-23 12:45:00,39.46,39.48,39.45,39.45,3116.0,37.2937,37.3126,37.2842,37.2842,3116.0
2021-09-23 12:50:00,39.43,39.49,39.43,39.48,3188.0,37.2653,37.3221,37.2653,37.3126,3188.0
2021-09-23 12:55:00,39.48,39.48,39.46,39.46,2468.0,37.3126,37.3126,37.2937,37.2937,2468.0
2021-09-23 13:00:00,39.45,39.52,39.45,39.5,18720.0,37.2842,37.3504,37.2842,37.3315,18720.0
2021-09-23 13:05:00,39.49,39.53,39.46,39.53,8428.0,37.3221,37.3599,37.2937,37.3599,8428.0
2021-09-23 13:10:00,39.54,39.54,39.45,39.45,2520.0,37.3693,37.3693,37.2842,37.2842,2520.0
2021-09-23 13:15:00,39.44,39.45,39.4,39.44,3579.0,37.2748,37.2842,37.237,37.2748,3579.0
2021-09-23 13:20:00,39.44,39.46,39.44,39.44,4584.0,37.2748,37.2937,37.2748,37.2748,4584.0
2021-09-23 13:25:00,39.44,39.44,39.39,39.41,3493.0,37.2748,37.2748,37.2275,37.2464,3493.0
2021-09-23 13:30:00,39.42,39.47,39.41,39.44,6481.0,37.2559,37.3031,37.2464,37.2748,6481.0
2021-09-23 13:35:00,39.45,39.48,39.44,39.47,3740.0,37.2842,37.3126,37.2748,37.3031,3740.0
2021-09-23 13:40:00,39.47,39.54,39.47,39.52,2490.0,37.3031,37.3693,37.3031,37.3504,2490.0
2021-09-23 13:45:00,39.52,39.53,39.5,39.52,2674.0,37.3504,37.3599,37.3315,37.3504,2674.0
2021-09-23 13:50:00,39.53,39.65,39.53,39.64,4237.0,37.3599,37.4733,37.3599,37.4638,4237.0
2021-09-23 13:55:00,39.63,39.69,39.63,39.65,3793.0,37.4544,37.5111,37.4544,37.4733,3793.0
2021-09-23 14:00:00,39.63,39.63,39.55,39.55,7747.0,37.4544,37.4544,37.3788,37.3788,7747.0
2021-09-23 14:05:00,39.56,39.57,39.52,39.52,2998.0,37.3882,37.3977,37.3504,37.3504,2998.0
2021-09-23 14:10:00,39.53,39.53,39.44,39.47,8137.0,37.3599,37.3599,37.2748,37.3031,8137.0
2021-09-23 14:15:00,39.47,39.48,39.42,39.44,2374.0,37.3031,37.3126,37.2559,37.2748,2374.0
2021-09-23 14:20:00,39.41,39.45,39.41,39.44,2116.0,37.2464,37.2842,37.2464,37.2748,2116.0
2021-09-23 14:25:00,39.43,39.45,39.4,39.4,7493.0,37.2653,37.2842,37.237,37.237,7493.0
2021-09-23 14:30:00,39.4,39.43,39.4,39.4,3187.0,37.237,37.2653,37.237,37.237,3187.0
2021-09-23 14:35:00,39.39,39.41,39.38,39.41,1957.0,37.2275,37.2464,37.2181,37.2464,1957.0
2021-09-23 14:40:00,39.38,39.4,39.37,39.37,1720.0,37.2181,37.237,37.2086,37.2086,1720.0
2021-09-23 14:45:00,39.38,39.43,39.38,39.43,10875.0,37.2181,37.2653,37.2181,37.2653,10875.0
2021-09-23 14:50:00,39.44,39.46,39.43,39.44,9053.0,37.2748,37.2937,37.2653,37.2748,9053.0
2021-09-23 14:55:00,39.45,39.45,39.41,39.42,3437.0,37.2842,37.2842,37.2464,37.2559,3437.0
2021-09-23 15:00:00,39.42,39.42,39.35,39.38,4969.0,37.2559,37.2559,37.1897,37.2181,4969.0
2021-09-23 15:05:00,39.39,39.39,39.34,39.34,428.0,37.2275,37.2275,37.1803,37.1803,428.0
2021-09-23 15:10:00,39.33,39.34,39.29,39.29,4504.0,37.1708,37.1803,37.133,37.133,4504.0
2021-09-23 15:15:00,39.31,39.31,39.28,39.28,13693.0,37.1519,37.1519,37.1236,37.1236,13693.0
2021-09-23 15:20:00,39.28,39.31,39.27,39.28,6576.0,37.1236,37.1519,37.1141,37.1236,6576.0
2021-09-23 15:25:00,39.29,39.3,39.26,39.26,8748.0,37.133,37.1425,37.1047,37.1047,8748.0
2021-09-23 15:30:00,39.26,39.27,39.21,39.24,15996.0,37.1047,37.1141,37.0574,37.0858,15996.0
2021-09-23 15:35:00,39.25,39.25,39.22,39.24,4791.0,37.0952,37.0952,37.0669,37.0858,4791.0
2021-09-23 15:40:00,39.25,39.27,39.25,39.25,15244.0,37.0952,37.1141,37.0952,37.0952,15244.0
2021-09-23 15:45:00,39.25,39.26,39.2,39.2,19654.0,37.0952,37.1047,37.048,37.048,19654.0
2021-09-23 15:50:00,39.19,39.24,39.19,39.21,22468.0,37.0385,37.0858,37.0385,37.0574,22468.0
2021-09-23 15:55:00,39.22,39.23,39.16,39.22,82884.0,37.0669,37.0763,37.0102,37.0669,82884.0
2021-09-24 09:30:00,38.88,38.98,38.63,38.92,89359.0,36.7455,36.84,36.5093,36.7833,89359.0
2021-09-24 09:35:00,38.91,39.0,38.85,38.9,13872.0,36.7739,36.859,36.7172,36.7644,13872.0
2021-09-24 09:40:00,38.85,38.97,38.77,38.83,18797.0,36.7172,36.8306,36.6416,36.6983,18797.0
2021-09-24 09:45:00,38.84,39.01,38.76,38.97,20676.0,36.7077,36.8684,36.6321,36.8306,20676.0
2021-09-24 09:50:00,38.95,39.05,38.89,38.98,12763.0,36.8117,36.9062,36.755,36.84,12763.0
2021-09-24 09:55:00,38.99,39.08,38.96,38.96,15098.0,36.8495,36.9346,36.8211,36.8211,15098.0
2021-09-24 10:00:00,38.99,39.21,38.99,39.18,21775.0,36.8495,37.0574,36.8495,37.0291,21775.0
2021-09-24 10:05:00,39.22,39.22,39.03,39.07,8883.0,37.0669,37.0669,36.8873,36.9251,8883.0
2021-09-24 10:10:00,39.08,39.2,39.08,39.13,6370.0,36.9346,37.048,36.9346,36.9818,6370.0
2021-09-24 10:15:00,39.13,39.26,39.12,39.18,10956.0,36.9818,37.1047,36.9724,37.0291,10956.0
2021-09-24 10:20:00,39.18,39.28,39.18,39.28,14783.0,37.0291,37.1236,37.0291,37.1236,14783.0
2021-09-24 10:25:00,39.28,39.28,39.17,39.18,12536.0,37.1236,37.1236,37.0196,37.0291,12536.0
2021-09-24 10:30:00,39.21,39.27,39.16,39.25,8593.0,37.0574,37.1141,37.0102,37.0952,8593.0
2021-09-24 10:35:00,39.26,39.3,39.23,39.23,3403.0,37.1047,37.1425,37.0763,37.0763,3403.0
2021-09-24 10:40:00,39.19,39.22,39.15,39.15,2715.0,37.0385,37.0669,37.0007,37.0007,2715.0
2021-09-24 10:45:00,39.15,39.18,39.12,39.14,3221.0,37.0007,37.0291,36.9724,36.9913,3221.0
2021-09-24 10:50:00,39.1,39.12,39.08,39.1,1500.0,36.9535,36.9724,36.9346,36.9535,1500.0
2021-09-24 10:55:00,39.11,39.22,39.11,39.17,4498.0,36.9629,37.0669,36.9629,37.0196,4498.0
2021-09-24 11:00:00,39.16,39.32,39.16,39.32,11618.0,37.0102,37.1614,37.0102,37.1614,11618.0
2021-09-24 11:05:00,39.27,39.27,39.23,39.23,3235.0,37.1141,37.1141,37.0763,37.0763,3235.0
2021-09-24 11:10:00,39.25,39.25,39.21,39.21,2326.0,37.0952,37.0952,37.0574,37.0574,2326.0
2021-09-24 11:15:00,39.17,39.2,39.17,39.18,2922.0,37.0196,37.048,37.0196,37.0291,2922.0
2021-09-24 11:20:00,39.18,39.18,39.15,39.18,2459.0,37.0291,37.0291,37.0007,37.0291,2459.0
2021-09-24 11:25:00,39.19,39.19,39.17,39.19,3656.0,37.0385,37.0385,37.0196,37.0385,3656.0
2021-09-24 11:30:00,39.2,39.21,39.13,39.21,7021.0,37.048,37.0574,36.9818,37.0574,7021.0
2021-09-24 11:35:00,39.33,39.35,39.32,39.33,3535.0,37.1708,37.1897,37.1614,37.1708,3535.0
2021-09-24 11:40:00,39.33,39.33,39.28,39.28,2922.0,37.1708,37.1708,37.1236,37.1236,2922.0
2021-09-24 11:45:00,39.27,39.27,39.23,39.26,3122.0,37.1141,37.1141,37.0763,37.1047,3122.0
2021-09-24 11:50:00,39.28,39.33,39.28,39.33,1100.0,37.1236,37.1708,37.1236,37.1708,1100.0
2021-09-24 11:55:00,39.31,39.34,39.31,39.33,500.0,37.1519,37.1803,37.1519,37.1708,500.0
2021-09-24 12:00:00,39.33,39.34,39.31,39.32,1375.0,37.1708,37.1803,37.1519,37.1614,1375.0
2021-09-24 12:05:00,39.3,39.38,39.3,39.37,5134.0,37.1425,37.2181,37.1425,37.2086,5134.0
2021-09-24 12:10:00,39.36,39.38,39.36,39.38,2500.0,37.1992,37.2181,37.1992,37.2181,2500.0
2021-09-24 12:15:00,39.38,39.38,39.34,39.35,1752.0,37.2181,37.2181,37.1803,37.1897,1752.0
2021-09-24 12:20:00,39.37,39.38,39.33,39.33,2254.0,37.2086,37.2181,37.1708,37.1708,2254.0
2021-09-24 12:25:00,39.33,39.34,39.28,39.28,4334.0,37.1708,37.1803,37.1236,37.1236,4334.0
2021-09-24 12:30:00,39.28,39.29,39.27,39.28,8602.0,37.1236,37.133,37.1141,37.1236,8602.0
2021-09-24 12:35:00,39.28,39.28,39.21,39.21,846.0,37.1236,37.1236,37.0574,37.0574,846.0
2021-09-24 12:40:00,39.23,39.25,39.22,39.22,1131.0,37.0763,37.0952,37.0669,37.0669,1131.0
2021-09-24 12:45:00,39.21,39.23,39.21,39.22,1331.0,37.0574,37.0763,37.0574,37.0669,1331.0
2021-09-24 12:50:00,39.2,39.2,39.18,39.18,1000.0,37.048,37.048,37.0291,37.0291,1000.0
2021-09-24 12:55:00,39.18,39.18,39.16,39.16,1200.0,37.0291,37.0291,37.0102,37.0102,1200.0
2021-09-24 13:00:00,39.16,39.19,39.15,39.15,1000.0,37.0102,37.0385,37.0007,37.0007,1000.0
2021-09-24 13:05:00,39.17,39.17,39.12,39.13,1040.0,37.0196,37.0196,36.9724,36.9818,1040.0
2021-09-24 13:10:00,39.12,39.12,39.1,39.11,1000.0,36.9724,36.9724,36.9535,36.9629,1000.0
2021-09-24 13:15:00,39.09,39.13,39.09,39.13,400.0,36.944,36.9818,36.944,36.9818,400.0
2021-09-24 13:20:00,39.14,39.2,39.14,39.19,1200.0,36.9913,37.048,36.9913,37.0385,1200.0
2021-09-24 13:25:00,39.2,39.2,39.16,39.2,1947.0,37.048,37.048,37.0102,37.048,1947.0
2021-09-24 13:30:00,39.17,39.22,39.17,39.21,1800.0,37.0196,37.0669,37.0196,37.0574,1800.0
2021-09-24 13:35:00,39.16,39.16,39.13,39.16,1686.0,37.0102,37.0102,36.9818,37.0102,1686.0
2021-09-24 13:40:00,39.16,39.16,39.15,39.15,2137.0,37.0102,37.0102,37.0007,37.0007,2137.0
2021-09-24 13:45:00,39.18,39.19,39.16,39.16,1930.0,37.0291,37.0385,37.0102,37.0102,1930.0
2021-09-24 13:50:00,39.18,39.18,39.14,39.14,679.0,37.0291,37.0291,36.9913,36.9913,679.0
2021-09-24 13:55:00,39.15,39.15,39.13,39.13,800.0,37.0007,37.0007,36.9818,36.9818,800.0
2021-09-24 14:00:00,39.13,39.13,39.07,39.08,3408.0,36.9818,36.9818,36.9251,36.9346,3408.0
2021-09-24 14:05:00,39.08,39.09,39.04,39.06,3446.0,36.9346,36.944,36.8968,36.9157,3446.0
2021-09-24 14:10:00,39.08,39.08,39.02,39.02,2621.0,36.9346,36.9346,36.8779,36.8779,2621.0
2021-09-24 14:15:00,39.0,39.02,38.99,39.01,2800.0,36.859,36.8779,36.8495,36.8684,2800.0
2021-09-24 14:20:00,39.01,39.01,38.97,38.99,12757.0,36.8684,36.8684,36.8306,36.8495,12757.0
2021-09-24 14:25:00,39.0,39.02,38.99,39.02,3044.0,36.859,36.8779,36.8495,36.8779,3044.0
2021-09-24 14:30:00,39.02,39.05,39.02,39.03,1711.0,36.8779,36.9062,36.8779,36.8873,1711.0
2021-09-24 14:35:00,39.05,39.06,39.05,39.06,1406.0,36.9062,36.9157,36.9062,36.9157,1406.0
2021-09-24 14:40:00,39.04,39.04,39.02,39.02,800.0,36.8968,36.8968,36.8779,36.8779,800.0
2021-09-24 14:45:00,39.04,39.04,39.04,39.04,200.0,36.8968,36.8968,36.8968,36.8968,200.0
2021-09-24 14:50:00,39.04,39.05,39.02,39.04,6353.0,36.8968,36.9062,36.8779,36.8968,6353.0
2021-09-24 14:55:00,39.03,39.06,39.03,39.04,6485.0,36.8873,36.9157,36.8873,36.8968,6485.0
2021-09-24 15:00:00,39.03,39.05,39.02,39.03,1412.0,36.8873,36.9062,36.8779,36.8873,1412.0
2021-09-24 15:05:00,39.03,39.03,39.01,39.03,4639.0,36.8873,36.8873,36.8684,36.8873,4639.0
2021-09-24 15:10:00,39.04,39.04,38.98,39.0,3925.0,36.8968,36.8968,36.84,36.859,3925.0
2021-09-24 15:15:00,39.0,39.01,38.98,39.01,1800.0,36.859,36.8684,36.84,36.8684,1800.0
2021-09-24 15:20:00,38.99,39.06,38.99,39.04,1630.0,36.8495,36.9157,36.8495,36.8968,1630.0
2021-09-24 15:25:00,39.05,39.05,39.03,39.05,1100.0,36.9062,36.9062,36.8873,36.9062,1100.0
2021-09-24 15:30:00,39.05,39.07,39.05,39.05,4300.0,36.9062,36.9251,36.9062,36.9062,4300.0
2021-09-24 15:35:00,39.05,39.05,39.02,39.02,3646.0,36.9062,36.9062,36.8779,36.8779,3646.0
2021-09-24 15:40:00,39.01,39.02,38.99,39.02,5656.0,36.8684,36.8779,36.8495,36.8779,5656.0
2021-09-24 15:45:00,39.02,39.02,38.98,39.01,2991.0,36.8779,36.8779,36.84,36.8684,2991.0
2021-09-24 15:50:00,39.0,39.02,38.97,38.97,12883.0,36.859,36.8779,36.8306,36.8306,12883.0
2021-09-24 15:55:00,38.97,38.98,38.91,38.93,24004.0,36.8306,36.84,36.7739,36.7928,24004.0
2021-09-27 09:30:00,39.05,39.15,38.82,39.09,73058.0,36.9062,37.0007,36.6888,36.944,73058.0
2021-09-27 09:35:00,39.06,39.09,38.94,39.03,11846.0,36.9157,36.944,36.8022,36.8873,11846.0
2021-09-27 09:40:00,39.05,39.2,38.98,39.2,13452.0,36.9062,37.048,36.84,37.048,13452.0
2021-09-27 09:45:00,39.2,39.46,39.19,39.44,19306.0,37.048,37.2937,37.0385,37.2748,19306.0
2021-09-27 09:50:00,39.47,39.6,39.47,39.49,101987.0,37.3031,37.426,37.3031,37.3221,101987.0
2021-09-27 09:55:00,39.47,39.63,39.47,39.58,29208.0,37.3031,37.4544,37.3031,37.4071,29208.0
2021-09-27 10:00:00,39.58,39.67,39.57,39.63,17285.0,37.4071,37.4922,37.3977,37.4544,17285.0
2021-09-27 10:05:00,39.62,39.7,39.61,39.64,22809.0,37.4449,37.5205,37.4355,37.4638,22809.0
2021-09-27 10:10:00,39.62,39.72,39.55,39.55,6412.0,37.4449,37.5394,37.3788,37.3788,6412.0
2021-09-27 10:15:00,39.6,39.7,39.6,39.69,15406.0,37.426,37.5205,37.426,37.5111,15406.0
2021-09-27 10:20:00,39.7,39.73,39.64,39.69,8756.0,37.5205,37.5489,37.4638,37.5111,8756.0
2021-09-27 10:25:00,39.66,39.69,39.6,39.62,6421.0,37.4827,37.5111,37.426,37.4449,6421.0
2021-09-27 10:30:00,39.62,39.7,39.49,39.49,4424.0,37.4449,37.5205,37.3221,37.3221,4424.0
2021-09-27 10:35:00,39.5,39.51,39.4,39.4,6225.0,37.3315,37.341,37.237,37.237,6225.0
2021-09-27 10:40:00,39.38,39.4,39.35,39.35,7422.0,37.2181,37.237,37.1897,37.1897,7422.0
2021-09-27 10:45:00,39.36,39.44,39.36,39.42,2325.0,37.1992,37.2748,37.1992,37.2559,2325.0
2021-09-27 10:50:00,39.38,39.4,39.33,39.34,5574.0,37.2181,37.237,37.1708,37.1803,5574.0
2021-09-27 10:55:00,39.33,39.39,39.31,39.31,3578.0,37.1708,37.2275,37.1519,37.1519,3578.0
2021-09-27 11:00:00,39.31,39.41,39.31,39.4,4019.0,37.1519,37.2464,37.1519,37.237,4019.0
2021-09-27 11:05:00,39.38,39.38,39.3,39.3,4142.0,37.2181,37.2181,37.1425,37.1425,4142.0
2021-09-27 11:10:00,39.35,39.38,39.35,39.38,2134.0,37.1897,37.2181,37.1897,37.2181,2134.0
2021-09-27 11:15:00,39.42,39.5,39.41,39.5,3382.0,37.2559,37.3315,37.2464,37.3315,3382.0
2021-09-27 11:20:00,39.52,39.52,39.45,39.45,5936.0,37.3504,37.3504,37.2842,37.2842,5936.0
2021-09-27 11:25:00,39.47,39.51,39.47,39.47,17026.0,37.3031,37.341,37.3031,37.3031,17026.0
2021-09-27 11:30:00,39.49,39.52,39.45,39.46,6130.0,37.3221,37.3504,37.2842,37.2937,6130.0
2021-09-27 11:35:00,39.43,39.43,39.38,39.4,4586.0,37.2653,37.2653,37.2181,37.237,4586.0
2021-09-27 11:40:00,39.42,39.43,39.39,39.42,2130.0,37.2559,37.2653,37.2275,37.2559,2130.0
2021-09-27 11:45:00,39.44,39.47,39.41,39.46,3939.0,37.2748,37.3031,37.2464,37.2937,3939.0
2021-09-27 11:50:00,39.47,39.47,39.38,39.38,5238.0,37.3031,37.3031,37.2181,37.2181,5238.0
2021-09-27 11:55:00,39.37,39.39,39.35,39.38,2742.0,37.2086,37.2275,37.1897,37.2181,2742.0
2021-09-27 12:00:00,39.38,39.4,39.38,39.39,1474.0,37.2181,37.237,37.2181,37.2275,1474.0
2021-09-27 12:05:00,39.4,39.41,39.39,39.4,1663.0,37.237,37.2464,37.2275,37.237,1663.0
2021-09-27 12:10:00,39.38,39.41,39.38,39.39,2331.0,37.2181,37.2464,37.2181,37.2275,2331.0
2021-09-27 12:15:00,39.41,39.42,39.39,39.41,2284.0,37.2464,37.2559,37.2275,37.2464,2284.0
2021-09-27 12:20:00,39.41,39.49,39.41,39.49,7067.0,37.2464,37.3221,37.2464,37.3221,7067.0
2021-09-27 12:25:00,39.5,39.5,39.48,39.49,1282.0,37.3315,37.3315,37.3126,37.3221,1282.0
2021-09-27 12:30:00,39.49,39.49,39.42,39.43,5600.0,37.3221,37.3221,37.2559,37.2653,5600.0
2021-09-27 12:35:00,39.42,39.46,39.41,39.44,1158.0,37.2559,37.2937,37.2464,37.2748,1158.0
2021-09-27 12:40:00,39.45,39.45,39.42,39.42,1212.0,37.2842,37.2842,37.2559,37.2559,1212.0
2021-09-27 12:45:00,39.42,39.42,39.38,39.38,342.0,37.2559,37.2559,37.2181,37.2181,342.0
2021-09-27 12:50:00,39.37,39.37,39.31,39.31,2917.0,37.2086,37.2086,37.1519,37.1519,2917.0
2021-09-27 12:55:00,39.3,39.31,39.28,39.3,3464.0,37.1425,37.1519,37.1236,37.1425,3464.0
2021-09-27 13:00:00,39.3,39.33,39.24,39.24,11277.0,37.1425,37.1708,37.0858,37.0858,11277.0
2021-09-27 13:05:00,39.24,39.28,39.24,39.28,3001.0,37.0858,37.1236,37.0858,37.1236,3001.0
2021-09-27 13:10:00,39.27,39.3,39.25,39.27,3240.0,37.1141,37.1425,37.0952,37.1141,3240.0
2021-09-27 13:15:00,39.27,39.32,39.27,39.3,1605.0,37.1141,37.1614,37.1141,37.1425,1605.0
2021-09-27 13:20:00,39.3,39.3,39.27,39.27,2610.0,37.1425,37.1425,37.1141,37.1141,2610.0
2021-09-27 13:25:00,39.26,39.26,39.23,39.23,4997.0,37.1047,37.1047,37.0763,37.0763,4997.0
2021-09-27 13:30:00,39.24,39.26,39.24,39.25,1856.0,37.0858,37.1047,37.0858,37.0952,1856.0
2021-09-27 13:35:00,39.25,39.27,39.23,39.23,2754.0,37.0952,37.1141,37.0763,37.0763,2754.0
2021-09-27 13:40:00,39.23,39.27,39.19,39.2,5191.0,37.0763,37.1141,37.0385,37.048,5191.0
2021-09-27 13:45:00,39.2,39.23,39.2,39.23,1864.0,37.048,37.0763,37.048,37.0763,1864.0
2021-09-27 13:50:00,39.24,39.25,39.23,39.24,2192.0,37.0858,37.0952,37.0763,37.0858,2192.0
2021-09-27 13:55:00,39.25,39.26,39.2,39.2,3215.0,37.0952,37.1047,37.048,37.048,3215.0
2021-09-27 14:00:00,39.2,39.23,39.2,39.21,3283.0,37.048,37.0763,37.048,37.0574,3283.0
2021-09-27 14:05:00,39.19,39.2,39.14,39.14,2145.0,37.0385,37.048,36.9913,36.9913,2145.0
2021-09-27 14:10:00,39.12,39.13,39.11,39.12,1795.0,36.9724,36.9818,36.9629,36.9724,1795.0
2021-09-27 14:15:00,39.13,39.15,39.09,39.11,3327.0,36.9818,37.0007,36.944,36.9629,3327.0
2021-09-27 14:20:00,39.09,39.13,39.09,39.12,3709.0,36.944,36.9818,36.944,36.9724,3709.0
2021-09-27 14:25:00,39.12,39.16,39.12,39.15,4272.0,36.9724,37.0102,36.9724,37.0007,4272.0
2021-09-27 14:30:00,39.14,39.14,39.12,39.13,1586.0,36.9913,36.9913,36.9724,36.9818,1586.0
2021-09-27 14:35:00,39.12,39.12,39.08,39.08,3629.0,36.9724,36.9724,36.9346,36.9346,3629.0
2021-09-27 14:40:00,39.08,39.09,39.07,39.07,1606.0,36.9346,36.944,36.9251,36.9251,1606.0
2021-09-27 14:45:00,39.09,39.09,39.07,39.07,2697.0,36.944,36.944,36.9251,36.9251,2697.0
2021-09-27 14:50:00,39.08,39.09,39.05,39.06,2436.0,36.9346,36.944,36.9062,36.9157,2436.0
2021-09-27 14:55:00,39.06,39.06,39.01,39.02,3180.0,36.9157,36.9157,36.8684,36.8779,3180.0
2021-09-27 15:00:00,39.03,39.05,39.02,39.02,2217.0,36.8873,36.9062,36.8779,36.8779,2217.0
2021-09-27 15:05:00,39.02,39.04,38.99,39.04,9493.0,36.8779,36.8968,36.8495,36.8968,9493.0
2021-09-27 15:10:00,39.04,39.05,39.02,39.02,2435.0,36.8968,36.9062,36.8779,36.8779,2435.0
2021-09-27 15:15:00,39.03,39.03,38.99,39.02,2701.0,36.8873,36.8873,36.8495,36.8779,2701.0
2021-09-27 15:20:00,39.02,39.02,39.01,39.02,3198.0,36.8779,36.8779,36.8684,36.8779,3198.0
2021-09-27 15:25:00,39.0,39.0,38.97,38.98,2858.0,36.859,36.859,36.8306,36.84,2858.0
2021-09-27 15:30:00,38.98,38.99,38.95,38.95,7737.0,36.84,36.8495,36.8117,36.8117,7737.0
2021-09-27 15:35:00,38.95,39.02,38.94,38.97,10080.0,36.8117,36.8779,36.8022,36.8306,10080.0
2021-09-27 15:40:00,38.95,38.95,38.92,38.92,5537.0,36.8117,36.8117,36.7833,36.7833,5537.0
2021-09-27 15:45:00,38.91,38.95,38.91,38.92,12071.0,36.7739,36.8117,36.7739,36.7833,12071.0
2021-09-27 15:50:00,38.92,38.94,38.91,38.94,6990.0,36.7833,36.8022,36.7739,36.8022,6990.0
2021-09-27 15:55:00,38.93,38.94,38.88,38.88,55606.0,36.7928,36.8022,36.7455,36.7455,55606.0
2021-09-28 09:30:00,38.45,38.45,38.13,38.3,81876.0,36.3391,36.3391,36.0367,36.1974,81876.0
2021-09-28 09:35:00,38.28,38.33,38.15,38.31,17964.0,36.1785,36.2257,36.0556,36.2068,17964.0
2021-09-28 09:40:00,38.31,38.4,38.12,38.2,24182.0,36.2068,36.2919,36.0273,36.1029,24182.0
2021-09-28 09:45:00,38.19,38.19,38.04,38.07,30985.0,36.0934,36.0934,35.9517,35.98,30985.0
2021-09-28 09:50:00,38.05,38.25,38.02,38.21,15786.0,35.9611,36.1501,35.9328,36.1123,15786.0
2021-09-28 09:55:00,38.21,38.41,38.21,38.35,16249.0,36.1123,36.3013,36.1123,36.2446,16249.0
2021-09-28 10:00:00,38.35,38.44,38.22,38.41,23349.0,36.2446,36.3297,36.1218,36.3013,23349.0
2021-09-28 10:05:00,38.42,38.47,38.27,38.37,10203.0,36.3108,36.358,36.169,36.2635,10203.0
2021-09-28 10:10:00,38.37,38.39,38.24,38.29,16903.0,36.2635,36.2824,36.1407,36.1879,16903.0
2021-09-28 10:15:00,38.29,38.51,38.29,38.49,25817.0,36.1879,36.3959,36.1879,36.3769,25817.0
2021-09-28 10:20:00,38.5,38.59,38.43,38.59,22051.0,36.3864,36.4715,36.3202,36.4715,22051.0
2021-09-28 10:25:00,38.63,38.7,38.59,38.65,6639.0,36.5093,36.5754,36.4715,36.5282,6639.0
2021-09-28 10:30:00,38.66,38.7,38.57,38.57,9940.0,36.5376,36.5754,36.4526,36.4526,9940.0
2021-09-28 10:35:00,38.58,38.69,38.58,38.63,15730.0,36.462,36.566,36.462,36.5093,15730.0
2021-09-28 10:40:00,38.62,38.66,38.54,38.6,3508.0,36.4998,36.5376,36.4242,36.4809,3508.0
2021-09-28 10:45:00,38.61,38.63,38.55,38.57,3494.0,36.4904,36.5093,36.4337,36.4526,3494.0
2021-09-28 10:50:00,38.53,38.53,38.43,38.43,1865.0,36.4148,36.4148,36.3202,36.3202,1865.0
2021-09-28 10:55:00,38.42,38.42,38.35,38.4,8318.0,36.3108,36.3108,36.2446,36.2919,8318.0
2021-09-28 11:00:00,38.43,38.53,38.38,38.53,6266.0,36.3202,36.4148,36.273,36.4148,6266.0
2021-09-28 11:05:00,38.51,38.59,38.49,38.56,5306.0,36.3959,36.4715,36.3769,36.4431,5306.0
2021-09-28 11:10:00,38.53,38.6,38.49,38.53,5594.0,36.4148,36.4809,36.3769,36.4148,5594.0
2021-09-28 11:15:00,38.52,38.58,38.48,38.58,9031.0,36.4053,36.462,36.3675,36.462,9031.0
2021-09-28 11:20:00,38.58,38.63,38.58,38.61,4792.0,36.462,36.5093,36.462,36.4904,4792.0
2021-09-28 11:25:00,38.63,38.72,38.63,38.69,14925.0,36.5093,36.5943,36.5093,36.566,14925.0
2021-09-28 11:30:00,38.7,38.75,38.65,38.75,15892.0,36.5754,36.6227,36.5282,36.6227,15892.0
2021-09-28 11:35:00,38.74,38.74,38.68,38.69,4577.0,36.6132,36.6132,36.5565,36.566,4577.0
2021-09-28 11:40:00,38.69,38.69,38.46,38.47,4738.0,36.566,36.566,36.3486,36.358,4738.0
2021-09-28 11:45:00,38.47,38.47,38.36,38.36,5401.0,36.358,36.358,36.2541,36.2541,5401.0
2021-09-28 11:50:00,38.35,38.38,38.3,38.36,13263.0,36.2446,36.273,36.1974,36.2541,13263.0
2021-09-28 11:55:00,38.37,38.4,38.33,38.39,4937.0,36.2635,36.2919,36.2257,36.2824,4937.0
2021-09-28 12:00:00,38.38,38.48,38.38,38.46,11279.0,36.273,36.3675,36.273,36.3486,11279.0
2021-09-28 12:05:00,38.46,38.52,38.4,38.5,7109.0,36.3486,36.4053,36.2919,36.3864,7109.0
2021-09-28 12:10:00,38.53,38.55,38.51,38.53,2037.0,36.4148,36.4337,36.3959,36.4148,2037.0
2021-09-28 12:15:00,38.54,38.61,38.54,38.57,2950.0,36.4242,36.4904,36.4242,36.4526,2950.0
2021-09-28 12:20:00,38.58,38.62,38.57,38.57,8467.0,36.462,36.4998,36.4526,36.4526,8467.0
2021-09-28 12:25:00,38.58,38.62,38.58,38.6,1688.0,36.462,36.4998,36.462,36.4809,1688.0
2021-09-28 12:30:00,38.59,38.64,38.58,38.64,2934.0,36.4715,36.5187,36.462,36.5187,2934.0
2021-09-28 12:35:00,38.65,38.65,38.59,38.6,3407.0,36.5282,36.5282,36.4715,36.4809,3407.0
2021-09-28 12:40:00,38.58,38.58,38.56,38.57,2415.0,36.462,36.462,36.4431,36.4526,2415.0
2021-09-28 12:45:00,38.55,38.58,38.52,38.58,6980.0,36.4337,36.462,36.4053,36.462,6980.0
2021-09-28 12:50:00,38.57,38.58,38.52,38.53,6564.0,36.4526,36.462,36.4053,36.4148,6564.0
2021-09-28 12:55:00,38.55,38.6,38.53,38.54,5806.0,36.4337,36.4809,36.4148,36.4242,5806.0
2021-09-28 13:00:00,38.55,38.62,38.41,38.41,11939.0,36.4337,36.4998,36.3013,36.3013,11939.0
2021-09-28 13:05:00,38.38,38.55,38.37,38.5,3989.0,36.273,36.4337,36.2635,36.3864,3989.0
2021-09-28 13:10:00,38.48,38.5,38.43,38.5,6654.0,36.3675,36.3864,36.3202,36.3864,6654.0
2021-09-28 13:15:00,38.51,38.54,38.47,38.48,3953.0,36.3959,36.4242,36.358,36.3675,3953.0
2021-09-28 13:20:00,38.5,38.58,38.49,38.58,5813.0,36.3864,36.462,36.3769,36.462,5813.0
2021-09-28 13:25:00,38.58,38.67,38.58,38.62,7412.0,36.462,36.5471,36.462,36.4998,7412.0
2021-09-28 13:30:00,38.61,38.63,38.57,38.58,4104.0,36.4904,36.5093,36.4526,36.462,4104.0
2021-09-28 13:35:00,38.57,38.61,38.57,38.6,3820.0,36.4526,36.4904,36.4526,36.4809,3820.0
2021-09-28 13:40:00,38.62,38.65,38.58,38.58,6559.0,36.4998,36.5282,36.462,36.462,6559.0
2021-09-28 13:45:00,38.58,38.58,38.52,38.53,4068.0,36.462,36.462,36.4053,36.4148,4068.0
2021-09-28 13:50:00,38.54,38.55,38.51,38.52,4563.0,36.4242,36.4337,36.3959,36.4053,4563.0
2021-09-28 13:55:00,38.5,38.53,38.5,38.5,2342.0,36.3864,36.4148,36.3864,36.3864,2342.0
2021-09-28 14:00:00,38.5,38.56,38.45,38.45,8444.0,36.3864,36.4431,36.3391,36.3391,8444.0
2021-09-28 14:05:00,38.45,38.52,38.45,38.52,8024.0,36.3391,36.4053,36.3391,36.4053,8024.0
2021-09-28 14:10:00,38.52,38.52,38.45,38.49,8853.0,36.4053,36.4053,36.3391,36.3769,8853.0
2021-09-28 14:15:00,38.49,38.52,38.48,38.51,8573.0,36.3769,36.4053,36.3675,36.3959,8573.0
2021-09-28 14:20:00,38.52,38.53,38.5,38.5,4847.0,36.4053,36.4148,36.3864,36.3864,4847.0
2021-09-28 14:25:00,38.49,38.51,38.47,38.51,6366.0,36.3769,36.3959,36.358,36.3959,6366.0
2021-09-28 14:30:00,38.51,38.52,38.49,38.51,6196.0,36.3959,36.4053,36.3769,36.3959,6196.0
2021-09-28 14:35:00,38.51,38.55,38.48,38.54,12619.0,36.3959,36.4337,36.3675,36.4242,12619.0
2021-09-28 14:40:00,38.54,38.59,38.53,38.59,8843.0,36.4242,36.4715,36.4148,36.4715,8843.0
2021-09-28 14:45:00,38.61,38.64,38.56,38.58,16820.0,36.4904,36.5187,36.4431,36.462,16820.0
2021-09-28 14:50:00,38.59,38.61,38.59,38.6,3203.0,36.4715,36.4904,36.4715,36.4809,3203.0
2021-09-28 14:55:00,38.6,38.63,38.6,38.61,3531.0,36.4809,36.5093,36.4809,36.4904,3531.0
2021-09-28 15:00:00,38.59,38.64,38.59,38.61,6768.0,36.4715,36.5187,36.4715,36.4904,6768.0
2021-09-28 15:05:00,38.62,38.62,38.58,38.58,5125.0,36.4998,36.4998,36.462,36.462,5125.0
2021-09-28 15:10:00,38.58,38.59,38.57,38.57,4541.0,36.462,36.4715,36.4526,36.4526,4541.0
2021-09-28 15:15:00,38.56,38.57,38.52,38.52,2872.0,36.4431,36.4526,36.4053,36.4053,2872.0
2021-09-28 15:20:00,38.52,38.53,38.46,38.46,2804.0,36.4053,36.4148,36.3486,36.3486,2804.0
2021-09-28 15:25:00,38.45,38.51,38.45,38.48,3346.0,36.3391,36.3959,36.3391,36.3675,3346.0
2021-09-28 15:30:00,38.48,38.49,38.45,38.48,5244.0,36.3675,36.3769,36.3391,36.3675,5244.0
2021-09-28 15:35:00,38.48,38.53,38.48,38.49,11835.0,36.3675,36.4148,36.3675,36.3769,11835.0
2021-09-28 15:40:00,38.48,38.53,38.47,38.51,6394.0,36.3675,36.4148,36.358,36.3959,6394.0
2021-09-28 15:45:00,38.52,38.55,38.49,38.49,12086.0,36.4053,36.4337,36.3769,36.3769,12086.0
2021-09-28 15:50:00,38.48,38.49,38.44,38.45,19047.0,36.3675,36.3769,36.3297,36.3391,19047.0
2021-09-28 15:55:00,38.46,38.55,38.44,38.52,77812.0,36.3486,36.4337,36.3297,36.4053,77812.0
2021-09-29 09:30:00,38.41,38.49,38.28,38.43,74188.0,36.3013,36.3769,36.1785,36.3202,74188.0
2021-09-29 09:35:00,38.4,38.4,38.2,38.23,20554.0,36.2919,36.2919,36.1029,36.1312,20554.0
2021-09-29 09:40:00,38.22,38.28,38.12,38.17,16493.0,36.1218,36.1785,36.0273,36.0745,16493.0
2021-09-29 09:45:00,38.18,38.28,38.11,38.25,15117.0,36.084,36.1785,36.0178,36.1501,15117.0
2021-09-29 09:50:00,38.24,38.3,38.19,38.26,13956.0,36.1407,36.1974,36.0934,36.1596,13956.0
2021-09-29 09:55:00,38.26,38.28,38.21,38.22,11815.0,36.1596,36.1785,36.1123,36.1218,11815.0
2021-09-29 10:00:00,38.22,38.31,38.1,38.1,10199.0,36.1218,36.2068,36.0084,36.0084,10199.0
2021-09-29 10:05:00,38.09,38.14,38.03,38.08,17246.0,35.9989,36.0462,35.9422,35.9895,17246.0
2021-09-29 10:10:00,38.07,38.07,37.96,38.02,19158.0,35.98,35.98,35.876,35.9328,19158.0
2021-09-29 10:15:00,38.0,38.01,37.83,37.85,13195.0,35.9139,35.9233,35.7532,35.7721,13195.0
2021-09-29 10:20:00,37.82,37.83,37.74,37.83,28682.0,35.7437,35.7532,35.6681,35.7532,28682.0
2021-09-29 10:25:00,37.86,37.91,37.82,37.91,4624.0,35.7815,35.8288,35.7437,35.8288,4624.0
2021-09-29 10:30:00,37.84,37.84,37.72,37.74,14529.0,35.7626,35.7626,35.6492,35.6681,14529.0
2021-09-29 10:35:00,37.74,37.82,37.72,37.79,21139.0,35.6681,35.7437,35.6492,35.7154,21139.0
2021-09-29 10:40:00,37.81,37.85,37.78,37.85,7420.0,35.7343,35.7721,35.7059,35.7721,7420.0
2021-09-29 10:45:00,37.82,37.87,37.81,37.83,3153.0,35.7437,35.791,35.7343,35.7532,3153.0
2021-09-29 10:50:00,37.83,37.83,37.74,37.76,11074.0,35.7532,35.7532,35.6681,35.687,11074.0
2021-09-29 10:55:00,37.77,37.83,37.74,37.74,5135.0,35.6965,35.7532,35.6681,35.6681,5135.0
2021-09-29 11:00:00,37.76,37.8,37.7,37.74,8508.0,35.687,35.7248,35.6303,35.6681,8508.0
2021-09-29 11:05:00,37.76,37.93,37.76,37.87,18978.0,35.687,35.8477,35.687,35.791,18978.0
2021-09-29 11:10:00,37.82,37.85,37.8,37.83,3824.0,35.7437,35.7721,35.7248,35.7532,3824.0
2021-09-29 11:15:00,37.83,37.86,37.76,37.86,6958.0,35.7532,35.7815,35.687,35.7815,6958.0
2021-09-29 11:20:00,37.88,37.97,37.86,37.93,9895.0,35.8004,35.8855,35.7815,35.8477,9895.0
2021-09-29 11:25:00,37.93,37.93,37.86,37.9,6859.0,35.8477,35.8477,35.7815,35.8193,6859.0
2021-09-29 11:30:00,37.91,37.91,37.86,37.89,7396.0,35.8288,35.8288,35.7815,35.8099,7396.0
2021-09-29 11:35:00,37.88,37.93,37.86,37.86,17650.0,35.8004,35.8477,35.7815,35.7815,17650.0
2021-09-29 11:40:00,37.85,37.85,37.74,37.74,9828.0,35.7721,35.7721,35.6681,35.6681,9828.0
2021-09-29 11:45:00,37.75,37.77,37.71,37.77,8852.0,35.6776,35.6965,35.6398,35.6965,8852.0
2021-09-29 11:50:00,37.76,37.78,37.66,37.68,10108.0,35.687,35.7059,35.5925,35.6114,10108.0
2021-09-29 11:55:00,37.68,37.7,37.67,37.69,6367.0,35.6114,35.6303,35.602,35.6209,6367.0
2021-09-29 12:00:00,37.68,37.68,37.63,37.63,6195.0,35.6114,35.6114,35.5642,35.5642,6195.0
2021-09-29 12:05:00,37.63,37.66,37.61,37.62,8319.0,35.5642,35.5925,35.5453,35.5547,8319.0
2021-09-29 12:10:00,37.61,37.62,37.54,37.55,8449.0,35.5453,35.5547,35.4791,35.4886,8449.0
2021-09-29 12:15:00,37.55,37.58,37.53,37.57,11194.0,35.4886,35.5169,35.4697,35.5075,11194.0
2021-09-29 12:20:00,37.56,37.56,37.49,37.5,30588.0,35.498,35.498,35.4318,35.4413,30588.0
2021-09-29 12:25:00,37.48,37.53,37.42,37.51,15920.0,35.4224,35.4697,35.3657,35.4508,15920.0
2021-09-29 12:30:00,37.5,37.55,37.5,37.53,12528.0,35.4413,35.4886,35.4413,35.4697,12528.0
2021-09-29 12:35:00,37.52,37.53,37.47,37.47,5834.0,35.4602,35.4697,35.4129,35.4129,5834.0
2021-09-29 12:40:00,37.48,37.52,37.47,37.48,10178.0,35.4224,35.4602,35.4129,35.4224,10178.0
2021-09-29 12:45:00,37.48,37.52,37.46,37.5,8629.0,35.4224,35.4602,35.4035,35.4413,8629.0
2021-09-29 12:50:00,37.5,37.51,37.48,37.49,11751.0,35.4413,35.4508,35.4224,35.4318,11751.0
2021-09-29 12:55:00,37.49,37.5,37.43,37.43,10830.0,35.4318,35.4413,35.3751,35.3751,10830.0
2021-09-29 13:00:00,37.41,37.46,37.41,37.43,6603.0,35.3562,35.4035,35.3562,35.3751,6603.0
2021-09-29 13:05:00,37.43,37.46,37.42,37.46,8613.0,35.3751,35.4035,35.3657,35.4035,8613.0
2021-09-29 13:10:00,37.46,37.5,37.46,37.48,5598.0,35.4035,35.4413,35.4035,35.4224,5598.0
2021-09-29 13:15:00,37.49,37.51,37.46,37.49,9234.0,35.4318,35.4508,35.4035,35.4318,9234.0
2021-09-29 13:20:00,37.48,37.51,37.45,37.48,17591.0,35.4224,35.4508,35.394,35.4224,17591.0
2021-09-29 13:25:00,37.46,37.46,37.36,37.39,10306.0,35.4035,35.4035,35.309,35.3373,10306.0
2021-09-29 13:30:00,37.4,37.41,37.38,37.38,10919.0,35.3468,35.3562,35.3279,35.3279,10919.0
2021-09-29 13:35:00,37.38,37.38,37.31,37.37,12820.0,35.3279,35.3279,35.2617,35.3184,12820.0
2021-09-29 13:40:00,37.38,37.44,37.38,37.44,16201.0,35.3279,35.3846,35.3279,35.3846,16201.0
2021-09-29 13:45:00,37.44,37.55,37.41,37.47,13973.0,35.3846,35.4886,35.3562,35.4129,13973.0
2021-09-29 13:50:00,37.45,37.52,37.45,37.45,4871.0,35.394,35.4602,35.394,35.394,4871.0
2021-09-29 13:55:00,37.46,37.48,37.43,37.43,3491.0,35.4035,35.4224,35.3751,35.3751,3491.0
2021-09-29 14:00:00,37.42,37.46,37.41,37.41,8936.0,35.3657,35.4035,35.3562,35.3562,8936.0
2021-09-29 14:05:00,37.42,37.42,37.33,37.35,3925.0,35.3657,35.3657,35.2806,35.2995,3925.0
2021-09-29 14:10:00,37.38,37.43,37.38,37.42,2541.0,35.3279,35.3751,35.3279,35.3657,2541.0
2021-09-29 14:15:00,37.42,37.42,37.4,37.41,7002.0,35.3657,35.3657,35.3468,35.3562,7002.0
2021-09-29 14:20:00,37.41,37.47,37.41,37.45,9775.0,35.3562,35.4129,35.3562,35.394,9775.0
2021-09-29 14:25:00,37.46,37.51,37.46,37.51,12091.0,35.4035,35.4508,35.4035,35.4508,12091.0
2021-09-29 14:30:00,37.51,37.56,37.5,37.56,3857.0,35.4508,35.498,35.4413,35.498,3857.0
2021-09-29 14:35:00,37.55,37.6,37.55,37.59,4496.0,35.4886,35.5358,35.4886,35.5264,4496.0
2021-09-29 14:40:00,37.59,37.59,37.57,37.57,2662.0,35.5264,35.5264,35.5075,35.5075,2662.0
2021-09-29 14:45:00,37.57,37.57,37.52,37.54,5362.0,35.5075,35.5075,35.4602,35.4791,5362.0
2021-09-29 14:50:00,37.55,37.55,37.51,37.52,4273.0,35.4886,35.4886,35.4508,35.4602,4273.0
2021-09-29 14:55:00,37.54,37.56,37.52,37.56,8149.0,35.4791,35.498,35.4602,35.498,8149.0
2021-09-29 15:00:00,37.53,37.57,37.51,37.52,4153.0,35.4697,35.5075,35.4508,35.4602,4153.0
2021-09-29 15:05:00,37.53,37.57,37.53,37.54,9344.0,35.4697,35.5075,35.4697,35.4791,9344.0
2021-09-29 15:10:00,37.53,37.55,37.5,37.53,10399.0,35.4697,35.4886,35.4413,35.4697,10399.0
2021-09-29 15:15:00,37.54,37.58,37.53,37.54,9150.0,35.4791,35.5169,35.4697,35.4791,9150.0
2021-09-29 15:20:00,37.53,37.53,37.52,37.52,4641.0,35.4697,35.4697,35.4602,35.4602,4641.0
2021-09-29 15:25:00,37.52,37.55,37.51,37.51,5879.0,35.4602,35.4886,35.4508,35.4508,5879.0
2021-09-29 15:30:00,37.5,37.52,37.48,37.52,6165.0,35.4413,35.4602,35.4224,35.4602,6165.0
2021-09-29 15:35:00,37.51,37.51,37.44,37.44,7725.0,35.4508,35.4508,35.3846,35.3846,7725.0
2021-09-29 15:40:00,37.44,37.44,37.38,37.4,13208.0,35.3846,35.3846,35.3279,35.3468,13208.0
2021-09-29 15:45:00,37.41,37.41,37.36,37.4,27136.0,35.3562,35.3562,35.309,35.3468,27136.0
2021-09-29 15:50:00,37.41,37.41,37.36,37.4,39941.0,35.3562,35.3562,35.309,35.3468,39941.0
2021-09-29 15:55:00,37.4,37.46,37.38,37.46,94894.0,35.3468,35.4035,35.3279,35.4035,94894.0
2021-09-30 09:30:00,37.98,38.12,37.84,38.09,88686.0,35.8949,36.0273,35.7626,35.9989,88686.0
2021-09-30 09:35:00,38.07,38.16,37.92,37.96,27968.0,35.98,36.0651,35.8382,35.876,27968.0
2021-09-30 09:40:00,37.95,37.95,37.81,37.85,11377.0,35.8666,35.8666,35.7343,35.7721,11377.0
2021-09-30 09:45:00,37.82,37.88,37.73,37.85,16016.0,35.7437,35.8004,35.6587,35.7721,16016.0
2021-09-30 09:50:00,37.88,38.05,37.86,38.0,19902.0,35.8004,35.9611,35.7815,35.9139,19902.0
2021-09-30 09:55:00,38.03,38.1,37.95,38.04,16734.0,35.9422,36.0084,35.8666,35.9517,16734.0
2021-09-30 10:00:00,38.04,38.2,37.98,38.06,35227.0,35.9517,36.1029,35.8949,35.9706,35227.0
2021-09-30 10:05:00,38.06,38.2,37.98,38.19,18246.0,35.9706,36.1029,35.8949,36.0934,18246.0
2021-09-30 10:10:00,38.21,38.25,38.16,38.18,22624.0,36.1123,36.1501,36.0651,36.084,22624.0
2021-09-30 10:15:00,38.19,38.19,38.09,38.13,11954.0,36.0934,36.0934,35.9989,36.0367,11954.0
2021-09-30 10:20:00,38.19,38.27,38.12,38.27,23737.0,36.0934,36.169,36.0273,36.169,23737.0
2021-09-30 10:25:00,38.3,38.49,38.29,38.44,18499.0,36.1974,36.3769,36.1879,36.3297,18499.0
2021-09-30 10:30:00,38.46,38.52,38.43,38.43,30184.0,36.3486,36.4053,36.3202,36.3202,30184.0
2021-09-30 10:35:00,38.45,38.47,38.31,38.32,10094.0,36.3391,36.358,36.2068,36.2163,10094.0
2021-09-30 10:40:00,38.31,38.41,38.27,38.41,14316.0,36.2068,36.3013,36.169,36.3013,14316.0
2021-09-30 10:45:00,38.43,38.53,38.42,38.51,12372.0,36.3202,36.4148,36.3108,36.3959,12372.0
2021-09-30 10:50:00,38.49,38.53,38.42,38.45,5120.0,36.3769,36.4148,36.3108,36.3391,5120.0
2021-09-30 10:55:00,38.48,38.52,38.37,38.39,12190.0,36.3675,36.4053,36.2635,36.2824,12190.0
2021-09-30 11:00:00,38.4,38.44,38.32,38.44,7006.0,36.2919,36.3297,36.2163,36.3297,7006.0
2021-09-30 11:05:00,38.44,38.69,38.44,38.68,16272.0,36.3297,36.566,36.3297,36.5565,16272.0
2021-09-30 11:10:00,38.68,38.73,38.62,38.71,6819.0,36.5565,36.6038,36.4998,36.5849,6819.0
2021-09-30 11:15:00,38.73,38.9,38.73,38.89,17978.0,36.6038,36.7644,36.6038,36.755,17978.0
2021-09-30 11:20:00,38.9,38.98,38.89,38.94,32021.0,36.7644,36.84,36.755,36.8022,32021.0
2021-09-30 11:25:00,38.92,38.96,38.85,38.89,6997.0,36.7833,36.8211,36.7172,36.755,6997.0
2021-09-30 11:30:00,38.91,38.95,38.79,38.79,9823.0,36.7739,36.8117,36.6605,36.6605,9823.0
2021-09-30 11:35:00,38.77,38.87,38.77,38.86,10388.0,36.6416,36.7361,36.6416,36.7266,10388.0
2021-09-30 11:40:00,38.82,38.85,38.72,38.72,16289.0,36.6888,36.7172,36.5943,36.5943,16289.0
2021-09-30 11:45:00,38.72,38.76,38.62,38.65,6645.0,36.5943,36.6321,36.4998,36.5282,6645.0
2021-09-30 11:50:00,38.67,38.69,38.59,38.63,8104.0,36.5471,36.566,36.4715,36.5093,8104.0
2021-09-30 11:55:00,38.65,38.71,38.65,38.7,5517.0,36.5282,36.5849,36.5282,36.5754,5517.0
2021-09-30 12:00:00,38.69,38.72,38.65,38.7,5415.0,36.566,36.5943,36.5282,36.5754,5415.0
2021-09-30 12:05:00,38.7,38.7,38.65,38.65,5179.0,36.5754,36.5754,36.5282,36.5282,5179.0
2021-09-30 12:10:00,38.63,38.63,38.49,38.49,5644.0,36.5093,36.5093,36.3769,36.3769,5644.0
2021-09-30 12:15:00,38.49,38.52,38.46,38.47,14114.0,36.3769,36.4053,36.3486,36.358,14114.0
2021-09-30 12:20:00,38.47,38.53,38.46,38.48,6302.0,36.358,36.4148,36.3486,36.3675,6302.0
2021-09-30 12:25:00,38.51,38.52,38.41,38.41,8861.0,36.3959,36.4053,36.3013,36.3013,8861.0
2021-09-30 12:30:00,38.4,38.54,38.4,38.54,8158.0,36.2919,36.4242,36.2919,36.4242,8158.0
2021-09-30 12:35:00,38.56,38.57,38.52,38.52,11117.0,36.4431,36.4526,36.4053,36.4053,11117.0
2021-09-30 12:40:00,38.51,38.54,38.5,38.53,2302.0,36.3959,36.4242,36.3864,36.4148,2302.0
2021-09-30 12:45:00,38.53,38.55,38.52,38.53,5500.0,36.4148,36.4337,36.4053,36.4148,5500.0
2021-09-30 12:50:00,38.51,38.51,38.45,38.48,2447.0,36.3959,36.3959,36.3391,36.3675,2447.0
2021-09-30 12:55:00,38.49,38.49,38.44,38.45,900.0,36.3769,36.3769,36.3297,36.3391,900.0
2021-09-30 13:00:00,38.49,38.52,38.46,38.52,2526.0,36.3769,36.4053,36.3486,36.4053,2526.0
2021-09-30 13:05:00,38.54,38.55,38.5,38.5,5240.0,36.4242,36.4337,36.3864,36.3864,5240.0
2021-09-30 13:10:00,38.52,38.52,38.45,38.45,2124.0,36.4053,36.4053,36.3391,36.3391,2124.0
2021-09-30 13:15:00,38.44,38.49,38.34,38.4,6757.0,36.3297,36.3769,36.2352,36.2919,6757.0
2021-09-30 13:20:00,38.43,38.43,38.37,38.4,3100.0,36.3202,36.3202,36.2635,36.2919,3100.0
2021-09-30 13:25:00,38.39,38.4,38.32,38.33,4938.0,36.2824,36.2919,36.2163,36.2257,4938.0
2021-09-30 13:30:00,38.32,38.32,38.29,38.3,2405.0,36.2163,36.2163,36.1879,36.1974,2405.0
2021-09-30 13:35:00,38.29,38.37,38.28,38.35,8796.0,36.1879,36.2635,36.1785,36.2446,8796.0
2021-09-30 13:40:00,38.33,38.33,38.3,38.3,2490.0,36.2257,36.2257,36.1974,36.1974,2490.0
2021-09-30 13:45:00,38.31,38.4,38.31,38.4,3270.0,36.2068,36.2919,36.2068,36.2919,3270.0
2021-09-30 13:50:00,38.41,38.43,38.38,38.4,1885.0,36.3013,36.3202,36.273,36.2919,1885.0
2021-09-30 13:55:00,38.42,38.42,38.35,38.37,3574.0,36.3108,36.3108,36.2446,36.2635,3574.0
2021-09-30 14:00:00,38.38,38.45,38.38,38.45,4529.0,36.273,36.3391,36.273,36.3391,4529.0
2021-09-30 14:05:00,38.45,38.47,38.43,38.44,2605.0,36.3391,36.358,36.3202,36.3297,2605.0
2021-09-30 14:10:00,38.44,38.47,38.41,38.47,2265.0,36.3297,36.358,36.3013,36.358,2265.0
2021-09-30 14:15:00,38.47,38.47,38.42,38.47,3196.0,36.358,36.358,36.3108,36.358,3196.0
2021-09-30 14:20:00,38.41,38.49,38.41,38.48,5289.0,36.3013,36.3769,36.3013,36.3675,5289.0
2021-09-30 14:25:00,38.48,38.53,38.48,38.53,7996.0,36.3675,36.4148,36.3675,36.4148,7996.0
2021-09-30 14:30:00,38.54,38.59,38.54,38.57,4211.0,36.4242,36.4715,36.4242,36.4526,4211.0
2021-09-30 14:35:00,38.58,38.59,38.47,38.47,3198.0,36.462,36.4715,36.358,36.358,3198.0
2021-09-30 14:40:00,38.48,38.57,38.48,38.57,3281.0,36.3675,36.4526,36.3675,36.4526,3281.0
2021-09-30 14:45:00,38.57,38.58,38.52,38.52,1599.0,36.4526,36.462,36.4053,36.4053,1599.0
2021-09-30 14:50:00,38.53,38.57,38.5,38.55,5538.0,36.4148,36.4526,36.3864,36.4337,5538.0
2021-09-30 14:55:00,38.53,38.58,38.53,38.57,3480.0,36.4148,36.462,36.4148,36.4526,3480.0
2021-09-30 15:00:00,38.55,38.59,38.53,38.59,9008.0,36.4337,36.4715,36.4148,36.4715,9008.0
2021-09-30 15:05:00,38.6,38.62,38.59,38.62,7362.0,36.4809,36.4998,36.4715,36.4998,7362.0
2021-09-30 15:10:00,38.62,38.65,38.6,38.6,7930.0,36.4998,36.5282,36.4809,36.4809,7930.0
2021-09-30 15:15:00,38.61,38.65,38.59,38.59,5611.0,36.4904,36.5282,36.4715,36.4715,5611.0
2021-09-30 15:20:00,38.58,38.58,38.51,38.51,2867.0,36.462,36.462,36.3959,36.3959,2867.0
2021-09-30 15:25:00,38.5,38.51,38.47,38.51,6061.0,36.3864,36.3959,36.358,36.3959,6061.0
2021-09-30 15:30:00,38.51,38.57,38.5,38.56,7158.0,36.3959,36.4526,36.3864,36.4431,7158.0
2021-09-30 15:35:00,38.53,38.54,38.49,38.49,4088.0,36.4148,36.4242,36.3769,36.3769,4088.0
2021-09-30 15:40:00,38.47,38.47,38.34,38.35,13610.0,36.358,36.358,36.2352,36.2446,13610.0
2021-09-30 15:45:00,38.36,38.38,38.32,38.32,11725.0,36.2541,36.273,36.2163,36.2163,11725.0
2021-09-30 15:50:00,38.32,38.34,38.28,38.33,17887.0,36.2163,36.2352,36.1785,36.2257,17887.0
2021-09-30 15:55:00,38.33,38.41,38.3,38.3,56367.0,36.2257,36.3013,36.1974,36.1974,56367.0
2021-10-01 09:30:00,38.62,38.62,38.34,38.55,56961.0,36.4998,36.4998,36.2352,36.4337,56961.0
2021-10-01 09:35:00,38.56,38.56,38.34,38.36,26974.0,36.4431,36.4431,36.2352,36.2541,26974.0
2021-10-01 09:40:00,38.36,38.47,38.31,38.42,8509.0,36.2541,36.358,36.2068,36.3108,8509.0
2021-10-01 09:45:00,38.43,38.62,38.42,38.48,28278.0,36.3202,36.4998,36.3108,36.3675,28278.0
2021-10-01 09:50:00,38.48,38.51,38.21,38.22,20843.0,36.3675,36.3959,36.1123,36.1218,20843.0
2021-10-01 09:55:00,38.19,38.28,38.17,38.22,9862.0,36.0934,36.1785,36.0745,36.1218,9862.0
2021-10-01 10:00:00,38.22,38.3,38.09,38.28,79216.0,36.1218,36.1974,35.9989,36.1785,79216.0
2021-10-01 10:05:00,38.32,38.45,38.27,38.42,18651.0,36.2163,36.3391,36.169,36.3108,18651.0
2021-10-01 10:10:00,38.4,38.4,38.29,38.32,8626.0,36.2919,36.2919,36.1879,36.2163,8626.0
2021-10-01 10:15:00,38.32,38.34,38.18,38.3,13599.0,36.2163,36.2352,36.084,36.1974,13599.0
2021-10-01 10:20:00,38.35,38.41,38.19,38.2,11685.0,36.2446,36.3013,36.0934,36.1029,11685.0
2021-10-01 10:25:00,38.21,38.38,38.17,38.37,7851.0,36.1123,36.273,36.0745,36.2635,7851.0
2021-10-01 10:30:00,38.38,38.53,38.35,38.52,15036.0,36.273,36.4148,36.2446,36.4053,15036.0
2021-10-01 10:35:00,38.49,38.5,38.35,38.35,7271.0,36.3769,36.3864,36.2446,36.2446,7271.0
2021-10-01 10:40:00,38.34,38.34,38.17,38.18,5786.0,36.2352,36.2352,36.0745,36.084,5786.0
2021-10-01 10:45:00,38.17,38.2,38.11,38.13,7695.0,36.0745,36.1029,36.0178,36.0367,7695.0
2021-10-01 10:50:00,38.16,38.16,38.07,38.1,14199.0,36.0651,36.0651,35.98,36.0084,14199.0
2021-10-01 10:55:00,38.1,38.15,38.04,38.09,5502.0,36.0084,36.0556,35.9517,35.9989,5502.0
2021-10-01 11:00:00,38.1,38.17,38.07,38.15,8585.0,36.0084,36.0745,35.98,36.0556,8585.0
2021-10-01 11:05:00,38.13,38.13,37.97,38.01,7294.0,36.0367,36.0367,35.8855,35.9233,7294.0
2021-10-01 11:10:00,38.0,38.08,38.0,38.05,6624.0,35.9139,35.9895,35.9139,35.9611,6624.0
2021-10-01 11:15:00,38.05,38.16,38.05,38.13,7084.0,35.9611,36.0651,35.9611,36.0367,7084.0
2021-10-01 11:20:00,38.16,38.17,38.12,38.17,4366.0,36.0651,36.0745,36.0273,36.0745,4366.0
2021-10-01 11:25:00,38.19,38.21,38.16,38.17,5308.0,36.0934,36.1123,36.0651,36.0745,5308.0
2021-10-01 11:30:00,38.17,38.27,38.15,38.27,16356.0,36.0745,36.169,36.0556,36.169,16356.0
2021-10-01 11:35:00,38.27,38.35,38.26,38.34,3070.0,36.169,36.2446,36.1596,36.2352,3070.0
2021-10-01 11:40:00,38.33,38.4,38.33,38.38,7101.0,36.2257,36.2919,36.2257,36.273,7101.0
2021-10-01 11:45:00,38.4,38.43,38.33,38.35,4093.0,36.2919,36.3202,36.2257,36.2446,4093.0
2021-10-01 11:50:00,38.36,38.38,38.34,38.37,4214.0,36.2541,36.273,36.2352,36.2635,4214.0
2021-10-01 11:55:00,38.35,38.35,38.3,38.34,5893.0,36.2446,36.2446,36.1974,36.2352,5893.0
2021-10-01 12:00:00,38.33,38.34,38.3,38.3,3647.0,36.2257,36.2352,36.1974,36.1974,3647.0
2021-10-01 12:05:00,38.27,38.27,38.21,38.21,5722.0,36.169,36.169,36.1123,36.1123,5722.0
2021-10-01 12:10:00,38.2,38.24,38.2,38.23,2461.0,36.1029,36.1407,36.1029,36.1312,2461.0
2021-10-01 12:15:00,38.21,38.23,38.19,38.21,4092.0,36.1123,36.1312,36.0934,36.1123,4092.0
2021-10-01 12:20:00,38.2,38.27,38.18,38.26,1791.0,36.1029,36.169,36.084,36.1596,1791.0
2021-10-01 12:25:00,38.26,38.31,38.26,38.3,6281.0,36.1596,36.2068,36.1596,36.1974,6281.0
2021-10-01 12:30:00,38.31,38.34,38.31,38.31,900.0,36.2068,36.2352,36.2068,36.2068,900.0
2021-10-01 12:35:00,38.32,38.34,38.28,38.29,1123.0,36.2163,36.2352,36.1785,36.1879,1123.0
2021-10-01 12:40:00,38.28,38.28,38.26,38.28,2293.0,36.1785,36.1785,36.1596,36.1785,2293.0
2021-10-01 12:45:00,38.27,38.27,38.23,38.26,3522.0,36.169,36.169,36.1312,36.1596,3522.0
2021-10-01 12:50:00,38.25,38.3,38.25,38.3,888.0,36.1501,36.1974,36.1501,36.1974,888.0
2021-10-01 12:55:00,38.31,38.34,38.31,38.34,1800.0,36.2068,36.2352,36.2068,36.2352,1800.0
2021-10-01 13:00:00,38.32,38.35,38.32,38.34,1184.0,36.2163,36.2446,36.2163,36.2352,1184.0
2021-10-01 13:05:00,38.36,38.36,38.33,38.35,2701.0,36.2541,36.2541,36.2257,36.2446,2701.0
2021-10-01 13:10:00,38.34,38.34,38.28,38.29,3524.0,36.2352,36.2352,36.1785,36.1879,3524.0
2021-10-01 13:15:00,38.3,38.3,38.27,38.28,1315.0,36.1974,36.1974,36.169,36.1785,1315.0
2021-10-01 13:20:00,38.28,38.34,38.28,38.29,5012.0,36.1785,36.2352,36.1785,36.1879,5012.0
2021-10-01 13:25:00,38.3,38.3,38.29,38.3,2099.0,36.1974,36.1974,36.1879,36.1974,2099.0
2021-10-01 13:30:00,38.31,38.4,38.31,38.4,1904.0,36.2068,36.2919,36.2068,36.2919,1904.0
2021-10-01 13:35:00,38.39,38.4,38.38,38.4,1092.0,36.2824,36.2919,36.273,36.2919,1092.0
2021-10-01 13:40:00,38.41,38.42,38.39,38.4,1154.0,36.3013,36.3108,36.2824,36.2919,1154.0
2021-10-01 13:45:00,38.39,38.42,38.38,38.41,2677.0,36.2824,36.3108,36.273,36.3013,2677.0
2021-10-01 13:50:00,38.41,38.42,38.39,38.41,1477.0,36.3013,36.3108,36.2824,36.3013,1477.0
2021-10-01 13:55:00,38.4,38.42,38.38,38.4,4866.0,36.2919,36.3108,36.273,36.2919,4866.0
2021-10-01 14:00:00,38.42,38.43,38.42,38.42,2029.0,36.3108,36.3202,36.3108,36.3108,2029.0
2021-10-01 14:05:00,38.42,38.42,38.37,38.4,3096.0,36.3108,36.3108,36.2635,36.2919,3096.0
2021-10-01 14:10:00,38.41,38.42,38.4,38.42,700.0,36.3013,36.3108,36.2919,36.3108,700.0
2021-10-01 14:15:00,38.45,38.47,38.44,38.45,2534.0,36.3391,36.358,36.3297,36.3391,2534.0
2021-10-01 14:20:00,38.46,38.46,38.44,38.44,1266.0,36.3486,36.3486,36.3297,36.3297,1266.0
2021-10-01 14:25:00,38.45,38.47,38.45,38.47,4448.0,36.3391,36.358,36.3391,36.358,4448.0
2021-10-01 14:30:00,38.49,38.5,38.47,38.47,1900.0,36.3769,36.3864,36.358,36.358,1900.0
2021-10-01 14:35:00,38.48,38.48,38.46,38.47,4448.0,36.3675,36.3675,36.3486,36.358,4448.0
2021-10-01 14:40:00,38.48,38.48,38.47,38.47,455.0,36.3675,36.3675,36.358,36.358,455.0
2021-10-01 14:45:00,38.48,38.51,38.48,38.51,10071.0,36.3675,36.3959,36.3675,36.3959,10071.0
2021-10-01 14:50:00,38.5,38.5,38.46,38.48,5923.0,36.3864,36.3864,36.3486,36.3675,5923.0
2021-10-01 14:55:00,38.48,38.48,38.44,38.44,4465.0,36.3675,36.3675,36.3297,36.3297,4465.0
2021-10-01 15:00:00,38.45,38.47,38.41,38.42,5829.0,36.3391,36.358,36.3013,36.3108,5829.0
2021-10-01 15:05:00,38.41,38.42,38.38,38.38,8789.0,36.3013,36.3108,36.273,36.273,8789.0
2021-10-01 15:10:00,38.38,38.39,38.36,38.36,2717.0,36.273,36.2824,36.2541,36.2541,2717.0
2021-10-01 15:15:00,38.38,38.4,38.38,38.38,1994.0,36.273,36.2919,36.273,36.273,1994.0
2021-10-01 15:20:00,38.35,38.35,38.32,38.32,5400.0,36.2446,36.2446,36.2163,36.2163,5400.0
2021-10-01 15:25:00,38.32,38.34,38.3,38.3,7550.0,36.2163,36.2352,36.1974,36.1974,7550.0
2021-10-01 15:30:00,38.3,38.32,38.27,38.32,6392.0,36.1974,36.2163,36.169,36.2163,6392.0
2021-10-01 15:35:00,38.32,38.34,38.3,38.33,4589.0,36.2163,36.2352,36.1974,36.2257,4589.0
2021-10-01 15:40:00,38.34,38.37,38.33,38.33,3917.0,36.2352,36.2635,36.2257,36.2257,3917.0
2021-10-01 15:45:00,38.34,38.34,38.31,38.34,5011.0,36.2352,36.2352,36.2068,36.2352,5011.0
2021-10-01 15:50:00,38.35,38.4,38.35,38.4,3133.0,36.2446,36.2919,36.2446,36.2919,3133.0
2021-10-01 15:55:00,38.39,38.41,38.35,38.37,22049.0,36.2824,36.3013,36.2446,36.2635,22049.0
2021-10-04 09:30:00,38.38,38.8,38.37,38.59,62484.0,36.273,36.6699,36.2635,36.4715,62484.0
2021-10-04 09:35:00,38.57,38.69,38.46,38.68,21078.0,36.4526,36.566,36.3486,36.5565,21078.0
2021-10-04 09:40:00,38.68,38.71,38.55,38.6,8669.0,36.5565,36.5849,36.4337,36.4809,8669.0
2021-10-04 09:45:00,38.62,38.76,38.61,38.61,12358.0,36.4998,36.6321,36.4904,36.4904,12358.0
2021-10-04 09:50:00,38.56,38.61,38.52,38.6,9758.0,36.4431,36.4904,36.4053,36.4809,9758.0
2021-10-04 09:55:00,38.59,38.83,38.59,38.82,9541.0,36.4715,36.6983,36.4715,36.6888,9541.0
2021-10-04 10:00:00,38.8,38.87,38.75,38.83,9101.0,36.6699,36.7361,36.6227,36.6983,9101.0
2021-10-04 10:05:00,38.87,38.95,38.87,38.9,16137.0,36.7361,36.8117,36.7361,36.7644,16137.0
2021-10-04 10:10:00,38.93,38.97,38.85,38.85,11753.0,36.7928,36.8306,36.7172,36.7172,11753.0
2021-10-04 10:15:00,38.85,38.85,38.6,38.72,7661.0,36.7172,36.7172,36.4809,36.5943,7661.0
2021-10-04 10:20:00,38.71,38.87,38.71,38.85,12767.0,36.5849,36.7361,36.5849,36.7172,12767.0
2021-10-04 10:25:00,38.88,38.9,38.77,38.8,6083.0,36.7455,36.7644,36.6416,36.6699,6083.0
2021-10-04 10:30:00,38.79,38.82,38.73,38.8,8616.0,36.6605,36.6888,36.6038,36.6699,8616.0
2021-10-04 10:35:00,38.81,38.96,38.77,38.91,19815.0,36.6794,36.8211,36.6416,36.7739,19815.0
2021-10-04 10:40:00,38.88,38.99,38.88,38.97,17641.0,36.7455,36.8495,36.7455,36.8306,17641.0
2021-10-04 10:45:00,38.99,39.21,38.99,39.21,42692.0,36.8495,37.0574,36.8495,37.0574,42692.0
2021-10-04 10:50:00,39.21,39.24,39.13,39.17,24867.0,37.0574,37.0858,36.9818,37.0196,24867.0
2021-10-04 10:55:00,39.13,39.2,39.12,39.12,32867.0,36.9818,37.048,36.9724,36.9724,32867.0
2021-10-04 11:00:00,39.12,39.23,39.12,39.19,10691.0,36.9724,37.0763,36.9724,37.0385,10691.0
2021-10-04 11:05:00,39.18,39.23,39.13,39.13,16634.0,37.0291,37.0763,36.9818,36.9818,16634.0
2021-10-04 11:10:00,39.14,39.15,39.05,39.11,8921.0,36.9913,37.0007,36.9062,36.9629,8921.0
2021-10-04 11:15:00,39.1,39.14,39.09,39.09,6412.0,36.9535,36.9913,36.944,36.944,6412.0
2021-10-04 11:20:00,39.1,39.12,39.05,39.05,10943.0,36.9535,36.9724,36.9062,36.9062,10943.0
2021-10-04 11:25:00,39.04,39.06,38.99,39.06,10357.0,36.8968,36.9157,36.8495,36.9157,10357.0
2021-10-04 11:30:00,39.06,39.08,39.01,39.05,7148.0,36.9157,36.9346,36.8684,36.9062,7148.0
2021-10-04 11:35:00,39.04,39.04,38.94,38.94,7094.0,36.8968,36.8968,36.8022,36.8022,7094.0
2021-10-04 11:40:00,38.95,38.99,38.94,38.94,7765.0,36.8117,36.8495,36.8022,36.8022,7765.0
2021-10-04 11:45:00,38.94,39.01,38.94,39.01,1877.0,36.8022,36.8684,36.8022,36.8684,1877.0
2021-10-04 11:50:00,39.02,39.02,38.93,38.99,5300.0,36.8779,36.8779,36.7928,36.8495,5300.0
2021-10-04 11:55:00,38.99,39.06,38.96,39.03,10374.0,36.8495,36.9157,36.8211,36.8873,10374.0
2021-10-04 12:00:00,39.01,39.07,39.0,39.06,3417.0,36.8684,36.9251,36.859,36.9157,3417.0
2021-10-04 12:05:00,39.05,39.1,39.03,39.1,2515.0,36.9062,36.9535,36.8873,36.9535,2515.0
2021-10-04 12:10:00,39.1,39.14,39.07,39.14,4606.0,36.9535,36.9913,36.9251,36.9913,4606.0
2021-10-04 12:15:00,39.15,39.15,39.08,39.1,4050.0,37.0007,37.0007,36.9346,36.9535,4050.0
2021-10-04 12:20:00,39.09,39.09,39.03,39.05,2991.0,36.944,36.944,36.8873,36.9062,2991.0
2021-10-04 12:25:00,39.05,39.11,39.04,39.11,4940.0,36.9062,36.9629,36.8968,36.9629,4940.0
2021-10-04 12:30:00,39.1,39.16,39.1,39.15,5160.0,36.9535,37.0102,36.9535,37.0007,5160.0
2021-10-04 12:35:00,39.14,39.14,39.08,39.09,4919.0,36.9913,36.9913,36.9346,36.944,4919.0
2021-10-04 12:40:00,39.08,39.11,39.07,39.11,4454.0,36.9346,36.9629,36.9251,36.9629,4454.0
2021-10-04 12:45:00,39.13,39.13,39.07,39.1,5124.0,36.9818,36.9818,36.9251,36.9535,5124.0
2021-10-04 12:50:00,39.1,39.1,39.03,39.03,7059.0,36.9535,36.9535,36.8873,36.8873,7059.0
2021-10-04 12:55:00,39.03,39.05,38.99,38.99,6663.0,36.8873,36.9062,36.8495,36.8495,6663.0
2021-10-04 13:00:00,38.99,38.99,38.87,38.88,12323.0,36.8495,36.8495,36.7361,36.7455,12323.0
2021-10-04 13:05:00,38.87,38.92,38.87,38.9,7065.0,36.7361,36.7833,36.7361,36.7644,7065.0
2021-10-04 13:10:00,38.89,38.91,38.88,38.91,811.0,36.755,36.7739,36.7455,36.7739,811.0
2021-10-04 13:15:00,38.92,38.92,38.88,38.92,9061.0,36.7833,36.7833,36.7455,36.7833,9061.0
2021-10-04 13:20:00,38.93,38.94,38.92,38.94,4808.0,36.7928,36.8022,36.7833,36.8022,4808.0
2021-10-04 13:25:00,38.94,38.94,38.87,38.87,6855.0,36.8022,36.8022,36.7361,36.7361,6855.0
2021-10-04 13:30:00,38.87,38.87,38.81,38.81,9655.0,36.7361,36.7361,36.6794,36.6794,9655.0
2021-10-04 13:35:00,38.8,38.8,38.75,38.76,9377.0,36.6699,36.6699,36.6227,36.6321,9377.0
2021-10-04 13:40:00,38.76,38.76,38.7,38.76,5656.0,36.6321,36.6321,36.5754,36.6321,5656.0
2021-10-04 13:45:00,38.76,38.76,38.72,38.74,5995.0,36.6321,36.6321,36.5943,36.6132,5995.0
2021-10-04 13:50:00,38.72,38.73,38.67,38.68,2793.0,36.5943,36.6038,36.5471,36.5565,2793.0
2021-10-04 13:55:00,38.67,38.72,38.66,38.71,1954.0,36.5471,36.5943,36.5376,36.5849,1954.0
2021-10-04 14:00:00,38.71,38.76,38.67,38.69,5717.0,36.5849,36.6321,36.5471,36.566,5717.0
2021-10-04 14:05:00,38.68,38.76,38.68,38.73,5524.0,36.5565,36.6321,36.5565,36.6038,5524.0
2021-10-04 14:10:00,38.74,38.74,38.68,38.69,3362.0,36.6132,36.6132,36.5565,36.566,3362.0
2021-10-04 14:15:00,38.71,38.73,38.68,38.68,5966.0,36.5849,36.6038,36.5565,36.5565,5966.0
2021-10-04 14:20:00,38.68,38.74,38.67,38.72,5642.0,36.5565,36.6132,36.5471,36.5943,5642.0
2021-10-04 14:25:00,38.72,38.74,38.69,38.74,4099.0,36.5943,36.6132,36.566,36.6132,4099.0
2021-10-04 14:30:00,38.76,38.77,38.72,38.75,4172.0,36.6321,36.6416,36.5943,36.6227,4172.0
2021-10-04 14:35:00,38.74,38.79,38.71,38.79,3904.0,36.6132,36.6605,36.5849,36.6605,3904.0
2021-10-04 14:40:00,38.78,38.78,38.73,38.76,6170.0,36.651,36.651,36.6038,36.6321,6170.0
2021-10-04 14:45:00,38.77,38.8,38.77,38.8,4120.0,36.6416,36.6699,36.6416,36.6699,4120.0
2021-10-04 14:50:00,38.8,38.8,38.74,38.74,6739.0,36.6699,36.6699,36.6132,36.6132,6739.0
2021-10-04 14:55:00,38.74,38.77,38.73,38.77,6632.0,36.6132,36.6416,36.6038,36.6416,6632.0
2021-10-04 15:00:00,38.77,38.77,38.69,38.7,7991.0,36.6416,36.6416,36.566,36.5754,7991.0
2021-10-04 15:05:00,38.7,38.7,38.66,38.69,5589.0,36.5754,36.5754,36.5376,36.566,5589.0
2021-10-04 15:10:00,38.65,38.65,38.62,38.65,6263.0,36.5282,36.5282,36.4998,36.5282,6263.0
2021-10-04 15:15:00,38.65,38.67,38.63,38.64,7373.0,36.5282,36.5471,36.5093,36.5187,7373.0
2021-10-04 15:20:00,38.63,38.68,38.63,38.68,7053.0,36.5093,36.5565,36.5093,36.5565,7053.0
2021-10-04 15:25:00,38.68,38.72,38.67,38.72,5357.0,36.5565,36.5943,36.5471,36.5943,5357.0
2021-10-04 15:30:00,38.7,38.78,38.7,38.76,13678.0,36.5754,36.651,36.5754,36.6321,13678.0
2021-10-04 15:35:00,38.75,38.77,38.73,38.73,5841.0,36.6227,36.6416,36.6038,36.6038,5841.0
2021-10-04 15:40:00,38.73,38.77,38.71,38.77,18561.0,36.6038,36.6416,36.5849,36.6416,18561.0
2021-10-04 15:45:00,38.77,38.84,38.77,38.82,12049.0,36.6416,36.7077,36.6416,36.6888,12049.0
2021-10-04 15:50:00,38.81,38.81,38.78,38.78,12669.0,36.6794,36.6794,36.651,36.651,12669.0
2021-10-04 15:55:00,38.78,38.83,38.78,38.83,60687.0,36.651,36.6983,36.651,36.6983,60687.0
2021-10-05 09:30:00,38.63,38.65,38.43,38.65,43175.0,36.5093,36.5282,36.3202,36.5282,43175.0
2021-10-05 09:35:00,38.53,38.55,38.4,38.47,26917.0,36.4148,36.4337,36.2919,36.358,26917.0
2021-10-05 09:40:00,38.47,38.5,38.37,38.41,12253.0,36.358,36.3864,36.2635,36.3013,12253.0
2021-10-05 09:45:00,38.39,38.42,38.3,38.36,16815.0,36.2824,36.3108,36.1974,36.2541,16815.0
2021-10-05 09:50:00,38.36,38.41,38.18,38.18,34218.0,36.2541,36.3013,36.084,36.084,34218.0
2021-10-05 09:55:00,38.2,38.32,38.2,38.29,11153.0,36.1029,36.2163,36.1029,36.1879,11153.0
2021-10-05 10:00:00,38.26,38.43,38.18,38.2,32292.0,36.1596,36.3202,36.084,36.1029,32292.0
2021-10-05 10:05:00,38.24,38.27,38.12,38.25,7401.0,36.1407,36.169,36.0273,36.1501,7401.0
2021-10-05 10:10:00,38.22,38.32,38.17,38.19,10618.0,36.1218,36.2163,36.0745,36.0934,10618.0
2021-10-05 10:15:00,38.19,38.23,38.11,38.21,24618.0,36.0934,36.1312,36.0178,36.1123,24618.0
2021-10-05 10:20:00,38.27,38.34,38.27,38.32,10158.0,36.169,36.2352,36.169,36.2163,10158.0
2021-10-05 10:25:00,38.34,38.39,38.32,38.37,8549.0,36.2352,36.2824,36.2163,36.2635,8549.0
2021-10-05 10:30:00,38.37,38.4,38.36,38.38,5840.0,36.2635,36.2919,36.2541,36.273,5840.0
2021-10-05 10:35:00,38.39,38.39,38.28,38.3,3868.0,36.2824,36.2824,36.1785,36.1974,3868.0
2021-10-05 10:40:00,38.28,38.37,38.25,38.25,2644.0,36.1785,36.2635,36.1501,36.1501,2644.0
2021-10-05 10:45:00,38.2,38.22,38.14,38.15,7490.0,36.1029,36.1218,36.0462,36.0556,7490.0
2021-10-05 10:50:00,38.14,38.15,38.1,38.14,13677.0,36.0462,36.0556,36.0084,36.0462,13677.0
2021-10-05 10:55:00,38.17,38.17,38.12,38.14,6493.0,36.0745,36.0745,36.0273,36.0462,6493.0
2021-10-05 11:00:00,38.15,38.25,38.15,38.25,3332.0,36.0556,36.1501,36.0556,36.1501,3332.0
2021-10-05 11:05:00,38.26,38.34,38.26,38.33,5401.0,36.1596,36.2352,36.1596,36.2257,5401.0
2021-10-05 11:10:00,38.34,38.34,38.28,38.32,11146.0,36.2352,36.2352,36.1785,36.2163,11146.0
2021-10-05 11:15:00,38.32,38.38,38.32,38.36,1982.0,36.2163,36.273,36.2163,36.2541,1982.0
2021-10-05 11:20:00,38.36,38.43,38.36,38.41,5250.0,36.2541,36.3202,36.2541,36.3013,5250.0
2021-10-05 11:25:00,38.43,38.5,38.43,38.46,12660.0,36.3202,36.3864,36.3202,36.3486,12660.0
2021-10-05 11:30:00,38.46,38.6,38.46,38.6,7956.0,36.3486,36.4809,36.3486,36.4809,7956.0
2021-10-05 11:35:00,38.59,38.64,38.58,38.62,15121.0,36.4715,36.5187,36.462,36.4998,15121.0
2021-10-05 11:40:00,38.6,38.62,38.55,38.55,4110.0,36.4809,36.4998,36.4337,36.4337,4110.0
2021-10-05 11:45:00,38.55,38.6,38.53,38.6,6881.0,36.4337,36.4809,36.4148,36.4809,6881.0
2021-10-05 11:50:00,38.6,38.64,38.59,38.64,3591.0,36.4809,36.5187,36.4715,36.5187,3591.0
2021-10-05 11:55:00,38.64,38.67,38.62,38.63,3720.0,36.5187,36.5471,36.4998,36.5093,3720.0
2021-10-05 12:00:00,38.62,38.63,38.59,38.62,4939.0,36.4998,36.5093,36.4715,36.4998,4939.0
2021-10-05 12:05:00,38.61,38.61,38.54,38.54,4252.0,36.4904,36.4904,36.4242,36.4242,4252.0
2021-10-05 12:10:00,38.53,38.55,38.52,38.55,4638.0,36.4148,36.4337,36.4053,36.4337,4638.0
2021-10-05 12:15:00,38.55,38.6,38.55,38.57,8242.0,36.4337,36.4809,36.4337,36.4526,8242.0
2021-10-05 12:20:00,38.57,38.57,38.53,38.54,2410.0,36.4526,36.4526,36.4148,36.4242,2410.0
2021-10-05 12:25:00,38.56,38.6,38.56,38.6,5079.0,36.4431,36.4809,36.4431,36.4809,5079.0
2021-10-05 12:30:00,38.61,38.66,38.61,38.66,8642.0,36.4904,36.5376,36.4904,36.5376,8642.0
2021-10-05 12:35:00,38.66,38.68,38.65,38.65,2878.0,36.5376,36.5565,36.5282,36.5282,2878.0
2021-10-05 12:40:00,38.65,38.68,38.63,38.68,7083.0,36.5282,36.5565,36.5093,36.5565,7083.0
2021-10-05 12:45:00,38.69,38.71,38.67,38.67,6477.0,36.566,36.5849,36.5471,36.5471,6477.0
2021-10-05 12:50:00,38.66,38.68,38.64,38.67,5312.0,36.5376,36.5565,36.5187,36.5471,5312.0
2021-10-05 12:55:00,38.68,38.71,38.67,38.71,3348.0,36.5565,36.5849,36.5471,36.5849,3348.0
2021-10-05 13:00:00,38.68,38.69,38.66,38.67,3365.0,36.5565,36.566,36.5376,36.5471,3365.0
2021-10-05 13:05:00,38.67,38.78,38.67,38.78,2339.0,36.5471,36.651,36.5471,36.651,2339.0
2021-10-05 13:10:00,38.78,38.8,38.78,38.78,2836.0,36.651,36.6699,36.651,36.651,2836.0
2021-10-05 13:15:00,38.77,38.8,38.75,38.75,4687.0,36.6416,36.6699,36.6227,36.6227,4687.0
2021-10-05 13:20:00,38.76,38.8,38.76,38.8,3600.0,36.6321,36.6699,36.6321,36.6699,3600.0
2021-10-05 13:25:00,38.82,38.82,38.79,38.8,14358.0,36.6888,36.6888,36.6605,36.6699,14358.0
2021-10-05 13:30:00,38.79,38.82,38.79,38.8,1864.0,36.6605,36.6888,36.6605,36.6699,1864.0
2021-10-05 13:35:00,38.8,38.93,38.8,38.92,38014.0,36.6699,36.7928,36.6699,36.7833,38014.0
2021-10-05 13:40:00,38.92,38.97,38.91,38.96,4250.0,36.7833,36.8306,36.7739,36.8211,4250.0
2021-10-05 13:45:00,38.97,39.02,38.97,38.99,6039.0,36.8306,36.8779,36.8306,36.8495,6039.0
2021-10-05 13:50:00,38.99,39.02,38.96,38.97,6687.0,36.8495,36.8779,36.8211,36.8306,6687.0
2021-10-05 13:55:00,38.97,38.99,38.97,38.97,4095.0,36.8306,36.8495,36.8306,36.8306,4095.0
2021-10-05 14:00:00,38.98,39.05,38.98,39.03,2150.0,36.84,36.9062,36.84,36.8873,2150.0
2021-10-05 14:05:00,39.03,39.05,39.02,39.05,3679.0,36.8873,36.9062,36.8779,36.9062,3679.0
2021-10-05 14:10:00,39.05,39.06,39.01,39.01,5505.0,36.9062,36.9157,36.8684,36.8684,5505.0
2021-10-05 14:15:00,39.0,39.01,38.99,39.01,1734.0,36.859,36.8684,36.8495,36.8684,1734.0
2021-10-05 14:20:00,39.03,39.03,39.0,39.02,3234.0,36.8873,36.8873,36.859,36.8779,3234.0
2021-10-05 14:25:00,39.03,39.03,39.01,39.01,1941.0,36.8873,36.8873,36.8684,36.8684,1941.0
2021-10-05 14:30:00,39.02,39.03,39.02,39.02,1150.0,36.8779,36.8873,36.8779,36.8779,1150.0
2021-10-05 14:35:00,39.03,39.05,39.03,39.05,1836.0,36.8873,36.9062,36.8873,36.9062,1836.0
2021-10-05 14:40:00,39.06,39.15,39.06,39.15,4553.0,36.9157,37.0007,36.9157,37.0007,4553.0
2021-10-05 14:45:00,39.14,39.16,39.14,39.15,4214.0,36.9913,37.0102,36.9913,37.0007,4214.0
2021-10-05 14:50:00,39.14,39.17,39.14,39.15,3857.0,36.9913,37.0196,36.9913,37.0007,3857.0
2021-10-05 14:55:00,39.15,39.16,39.12,39.12,4859.0,37.0007,37.0102,36.9724,36.9724,4859.0
2021-10-05 15:00:00,39.11,39.13,39.09,39.1,3621.0,36.9629,36.9818,36.944,36.9535,3621.0
2021-10-05 15:05:00,39.1,39.13,39.1,39.13,4418.0,36.9535,36.9818,36.9535,36.9818,4418.0
2021-10-05 15:10:00,39.13,39.13,39.1,39.1,1442.0,36.9818,36.9818,36.9535,36.9535,1442.0
2021-10-05 15:15:00,39.12,39.13,39.12,39.12,7107.0,36.9724,36.9818,36.9724,36.9724,7107.0
2021-10-05 15:20:00,39.1,39.1,39.05,39.09,9430.0,36.9535,36.9535,36.9062,36.944,9430.0
2021-10-05 15:25:00,39.09,39.16,39.09,39.11,17480.0,36.944,37.0102,36.944,36.9629,17480.0
2021-10-05 15:30:00,39.12,39.15,39.12,39.14,5456.0,36.9724,37.0007,36.9724,36.9913,5456.0
2021-10-05 15:35:00,39.13,39.2,39.13,39.2,6018.0,36.9818,37.048,36.9818,37.048,6018.0
2021-10-05 15:40:00,39.2,39.22,39.16,39.16,7080.0,37.048,37.0669,37.0102,37.0102,7080.0
2021-10-05 15:45:00,39.16,39.16,39.13,39.13,9421.0,37.0102,37.0102,36.9818,36.9818,9421.0
2021-10-05 15:50:00,39.14,39.14,39.1,39.12,28542.0,36.9913,36.9913,36.9535,36.9724,28542.0
2021-10-05 15:55:00,39.13,39.21,39.11,39.2,45368.0,36.9818,37.0574,36.9629,37.048,45368.0
2021-10-06 09:30:00,38.86,39.08,38.77,39.01,53060.0,36.7266,36.9346,36.6416,36.8684,53060.0
2021-10-06 09:35:00,39.03,39.26,39.03,39.15,28928.0,36.8873,37.1047,36.8873,37.0007,28928.0
2021-10-06 09:40:00,39.09,39.13,38.94,38.94,6236.0,36.944,36.9818,36.8022,36.8022,6236.0
2021-10-06 09:45:00,38.94,39.14,38.94,39.14,6695.0,36.8022,36.9913,36.8022,36.9913,6695.0
2021-10-06 09:50:00,39.11,39.11,38.88,38.94,5566.0,36.9629,36.9629,36.7455,36.8022,5566.0
2021-10-06 09:55:00,38.96,38.98,38.88,38.93,12267.0,36.8211,36.84,36.7455,36.7928,12267.0
2021-10-06 10:00:00,38.94,39.09,38.93,39.0,80215.0,36.8022,36.944,36.7928,36.859,80215.0
2021-10-06 10:05:00,38.99,38.99,38.73,38.73,8262.0,36.8495,36.8495,36.6038,36.6038,8262.0
2021-10-06 10:10:00,38.74,38.79,38.71,38.74,10047.0,36.6132,36.6605,36.5849,36.6132,10047.0
2021-10-06 10:15:00,38.77,38.89,38.74,38.76,9643.0,36.6416,36.755,36.6132,36.6321,9643.0
2021-10-06 10:20:00,38.75,38.85,38.74,38.8,15406.0,36.6227,36.7172,36.6132,36.6699,15406.0
2021-10-06 10:25:00,38.81,38.88,38.81,38.88,4300.0,36.6794,36.7455,36.6794,36.7455,4300.0
2021-10-06 10:30:00,38.9,38.94,38.85,38.94,2934.0,36.7644,36.8022,36.7172,36.8022,2934.0
2021-10-06 10:35:00,38.96,39.05,38.93,38.99,9252.0,36.8211,36.9062,36.7928,36.8495,9252.0
2021-10-06 10:40:00,38.97,39.02,38.96,38.97,9124.0,36.8306,36.8779,36.8211,36.8306,9124.0
2021-10-06 10:45:00,38.96,39.09,38.94,39.09,14443.0,36.8211,36.944,36.8022,36.944,14443.0
2021-10-06 10:50:00,39.12,39.29,39.12,39.28,68336.0,36.9724,37.133,36.9724,37.1236,68336.0
2021-10-06 10:55:00,39.27,39.31,39.18,39.18,11482.0,37.1141,37.1519,37.0291,37.0291,11482.0
2021-10-06 11:00:00,39.16,39.23,39.1,39.12,14104.0,37.0102,37.0763,36.9535,36.9724,14104.0
2021-10-06 11:05:00,39.11,39.14,39.03,39.03,6436.0,36.9629,36.9913,36.8873,36.8873,6436.0
2021-10-06 11:10:00,39.02,39.06,38.94,38.94,8054.0,36.8779,36.9157,36.8022,36.8022,8054.0
2021-10-06 11:15:00,38.94,39.0,38.88,38.88,15178.0,36.8022,36.859,36.7455,36.7455,15178.0
2021-10-06 11:20:00,38.89,38.89,38.85,38.88,5877.0,36.755,36.755,36.7172,36.7455,5877.0
2021-10-06 11:25:00,38.87,38.98,38.85,38.98,10217.0,36.7361,36.84,36.7172,36.84,10217.0
2021-10-06 11:30:00,38.99,39.08,38.99,39.03,7167.0,36.8495,36.9346,36.8495,36.8873,7167.0
2021-10-06 11:35:00,39.03,39.12,38.98,39.12,5243.0,36.8873,36.9724,36.84,36.9724,5243.0
2021-10-06 11:40:00,39.15,39.35,39.15,39.33,14042.0,37.0007,37.1897,37.0007,37.1708,14042.0
2021-10-06 11:45:00,39.32,39.38,39.29,39.29,15279.0,37.1614,37.2181,37.133,37.133,15279.0
2021-10-06 11:50:00,39.31,39.34,39.28,39.31,8871.0,37.1519,37.1803,37.1236,37.1519,8871.0
2021-10-06 11:55:00,39.32,39.44,39.32,39.44,10828.0,37.1614,37.2748,37.1614,37.2748,10828.0
2021-10-06 12:00:00,39.41,39.43,39.37,39.39,6490.0,37.2464,37.2653,37.2086,37.2275,6490.0
2021-10-06 12:05:00,39.37,39.43,39.35,39.43,6470.0,37.2086,37.2653,37.1897,37.2653,6470.0
2021-10-06 12:10:00,39.44,39.46,39.37,39.38,8225.0,37.2748,37.2937,37.2086,37.2181,8225.0
2021-10-06 12:15:00,39.36,39.42,39.36,39.4,16628.0,37.1992,37.2559,37.1992,37.237,16628.0
2021-10-06 12:20:00,39.4,39.42,39.38,39.39,4747.0,37.237,37.2559,37.2181,37.2275,4747.0
2021-10-06 12:25:00,39.41,39.41,39.36,39.36,3578.0,37.2464,37.2464,37.1992,37.1992,3578.0
2021-10-06 12:30:00,39.34,39.38,39.33,39.38,7958.0,37.1803,37.2181,37.1708,37.2181,7958.0
2021-10-06 12:35:00,39.37,39.37,39.27,39.28,7518.0,37.2086,37.2086,37.1141,37.1236,7518.0
2021-10-06 12:40:00,39.28,39.35,39.27,39.35,6246.0,37.1236,37.1897,37.1141,37.1897,6246.0
2021-10-06 12:45:00,39.36,39.36,39.24,39.25,8773.0,37.1992,37.1992,37.0858,37.0952,8773.0
2021-10-06 12:50:00,39.24,39.24,39.21,39.23,6354.0,37.0858,37.0858,37.0574,37.0763,6354.0
2021-10-06 12:55:00,39.25,39.28,39.24,39.26,5794.0,37.0952,37.1236,37.0858,37.1047,5794.0
2021-10-06 13:00:00,39.27,39.31,39.26,39.31,5159.0,37.1141,37.1519,37.1047,37.1519,5159.0
2021-10-06 13:05:00,39.32,39.34,39.26,39.26,3521.0,37.1614,37.1803,37.1047,37.1047,3521.0
2021-10-06 13:10:00,39.27,39.32,39.26,39.32,5959.0,37.1141,37.1614,37.1047,37.1614,5959.0
2021-10-06 13:15:00,39.37,39.37,39.33,39.35,9645.0,37.2086,37.2086,37.1708,37.1897,9645.0
2021-10-06 13:20:00,39.36,39.39,39.26,39.26,7539.0,37.1992,37.2275,37.1047,37.1047,7539.0
2021-10-06 13:25:00,39.25,39.27,39.25,39.26,5040.0,37.0952,37.1141,37.0952,37.1047,5040.0
2021-10-06 13:30:00,39.28,39.36,39.28,39.36,4436.0,37.1236,37.1992,37.1236,37.1992,4436.0
2021-10-06 13:35:00,39.37,39.39,39.34,39.39,9598.0,37.2086,37.2275,37.1803,37.2275,9598.0
2021-10-06 13:40:00,39.4,39.41,39.38,39.4,6292.0,37.237,37.2464,37.2181,37.237,6292.0
2021-10-06 13:45:00,39.38,39.47,39.38,39.46,9450.0,37.2181,37.3031,37.2181,37.2937,9450.0
2021-10-06 13:50:00,39.45,39.45,39.37,39.38,4184.0,37.2842,37.2842,37.2086,37.2181,4184.0
2021-10-06 13:55:00,39.37,39.48,39.37,39.48,4064.0,37.2086,37.3126,37.2086,37.3126,4064.0
2021-10-06 14:00:00,39.49,39.53,39.44,39.5,15593.0,37.3221,37.3599,37.2748,37.3315,15593.0
2021-10-06 14:05:00,39.49,39.56,39.49,39.56,7638.0,37.3221,37.3882,37.3221,37.3882,7638.0
2021-10-06 14:10:00,39.55,39.59,39.53,39.56,7213.0,37.3788,37.4166,37.3599,37.3882,7213.0
2021-10-06 14:15:00,39.56,39.58,39.52,39.55,3996.0,37.3882,37.4071,37.3504,37.3788,3996.0
2021-10-06 14:20:00,39.56,39.6,39.56,39.58,3249.0,37.3882,37.426,37.3882,37.4071,3249.0
2021-10-06 14:25:00,39.59,39.62,39.58,39.59,5855.0,37.4166,37.4449,37.4071,37.4166,5855.0
2021-10-06 14:30:00,39.59,39.63,39.58,39.6,6576.0,37.4166,37.4544,37.4071,37.426,6576.0
2021-10-06 14:35:00,39.61,39.64,39.6,39.61,15052.0,37.4355,37.4638,37.426,37.4355,15052.0
2021-10-06 14:40:00,39.63,39.69,39.61,39.68,10265.0,37.4544,37.5111,37.4355,37.5016,10265.0
2021-10-06 14:45:00,39.69,39.72,39.67,39.69,3340.0,37.5111,37.5394,37.4922,37.5111,3340.0
2021-10-06 14:50:00,39.7,39.82,39.69,39.8,11432.0,37.5205,37.6339,37.5111,37.615,11432.0
2021-10-06 14:55:00,39.8,39.8,39.69,39.71,19713.0,37.615,37.615,37.5111,37.53,19713.0
2021-10-06 15:00:00,39.72,39.8,39.7,39.74,20672.0,37.5394,37.615,37.5205,37.5583,20672.0
2021-10-06 15:05:00,39.74,39.76,39.73,39.76,8926.0,37.5583,37.5772,37.5489,37.5772,8926.0
2021-10-06 15:10:00,39.76,39.8,39.75,39.77,6998.0,37.5772,37.615,37.5678,37.5867,6998.0
2021-10-06 15:15:00,39.78,39.78,39.7,39.75,24741.0,37.5961,37.5961,37.5205,37.5678,24741.0
2021-10-06 15:20:00,39.78,39.79,39.73,39.76,4482.0,37.5961,37.6056,37.5489,37.5772,4482.0
2021-10-06 15:25:00,39.76,39.8,39.75,39.77,14219.0,37.5772,37.615,37.5678,37.5867,14219.0
2021-10-06 15:30:00,39.77,39.84,39.76,39.83,10930.0,37.5867,37.6528,37.5772,37.6434,10930.0
2021-10-06 15:35:00,39.84,39.86,39.82,39.84,10277.0,37.6528,37.6717,37.6339,37.6528,10277.0
2021-10-06 15:40:00,39.84,39.86,39.81,39.83,15003.0,37.6528,37.6717,37.6245,37.6434,15003.0
2021-10-06 15:45:00,39.82,39.88,39.81,39.87,17487.0,37.6339,37.6906,37.6245,37.6812,17487.0
2021-10-06 15:50:00,39.88,39.95,39.88,39.94,24751.0,37.6906,37.7568,37.6906,37.7473,24751.0
2021-10-06 15:55:00,39.94,39.99,39.91,39.96,116731.0,37.7473,37.7946,37.719,37.7662,116731.0
2021-10-07 09:30:00,39.86,40.08,39.79,40.07,131348.0,37.6717,37.8797,37.6056,37.8702,131348.0
2021-10-07 09:35:00,40.06,40.11,39.94,39.94,27865.0,37.8608,37.908,37.7473,37.7473,27865.0
2021-10-07 09:40:00,39.97,40.27,39.97,40.23,23350.0,37.7757,38.0592,37.7757,38.0214,23350.0
2021-10-07 09:45:00,40.23,40.34,40.18,40.22,71223.0,38.0214,38.1254,37.9742,38.012,71223.0
2021-10-07 09:50:00,40.27,40.36,40.24,40.32,15493.0,38.0592,38.1443,38.0309,38.1065,15493.0
2021-10-07 09:55:00,40.34,40.46,40.34,40.42,27297.0,38.1254,38.2388,38.1254,38.201,27297.0
2021-10-07 10:00:00,40.43,40.52,40.41,40.48,52721.0,38.2104,38.2955,38.1915,38.2577,52721.0
2021-10-07 10:05:00,40.47,40.61,40.47,40.59,6880.0,38.2483,38.3806,38.2483,38.3617,6880.0
2021-10-07 10:10:00,40.57,40.65,40.56,40.57,10466.0,38.3428,38.4184,38.3333,38.3428,10466.0
2021-10-07 10:15:00,40.57,40.58,40.44,40.44,9291.0,38.3428,38.3522,38.2199,38.2199,9291.0
2021-10-07 10:20:00,40.45,40.56,40.45,40.52,19676.0,38.2293,38.3333,38.2293,38.2955,19676.0
2021-10-07 10:25:00,40.58,40.69,40.58,40.64,16767.0,38.3522,38.4562,38.3522,38.4089,16767.0
2021-10-07 10:30:00,40.61,40.63,40.51,40.59,12654.0,38.3806,38.3995,38.2861,38.3617,12654.0
2021-10-07 10:35:00,40.59,40.62,40.55,40.6,9324.0,38.3617,38.39,38.3239,38.3711,9324.0
2021-10-07 10:40:00,40.64,40.73,40.64,40.7,3915.0,38.4089,38.494,38.4089,38.4656,3915.0
2021-10-07 10:45:00,40.73,40.75,40.56,40.57,11996.0,38.494,38.5129,38.3333,38.3428,11996.0
2021-10-07 10:50:00,40.56,40.64,40.56,40.57,13008.0,38.3333,38.4089,38.3333,38.3428,13008.0
2021-10-07 10:55:00,40.58,40.58,40.45,40.46,9075.0,38.3522,38.3522,38.2293,38.2388,9075.0
2021-10-07 11:00:00,40.47,40.59,40.46,40.55,10577.0,38.2483,38.3617,38.2388,38.3239,10577.0
2021-10-07 11:05:00,40.55,40.59,40.52,40.52,15561.0,38.3239,38.3617,38.2955,38.2955,15561.0
2021-10-07 11:10:00,40.51,40.6,40.49,40.6,12470.0,38.2861,38.3711,38.2672,38.3711,12470.0
2021-10-07 11:15:00,40.6,40.67,40.58,40.59,13636.0,38.3711,38.4373,38.3522,38.3617,13636.0
2021-10-07 11:20:00,40.59,40.77,40.58,40.77,14353.0,38.3617,38.5318,38.3522,38.5318,14353.0
2021-10-07 11:25:00,40.77,40.77,40.6,40.62,15499.0,38.5318,38.5318,38.3711,38.39,15499.0
2021-10-07 11:30:00,40.63,40.71,40.62,40.7,19118.0,38.3995,38.4751,38.39,38.4656,19118.0
2021-10-07 11:35:00,40.72,40.72,40.64,40.65,11854.0,38.4845,38.4845,38.4089,38.4184,11854.0
2021-10-07 11:40:00,40.62,40.63,40.59,40.6,8453.0,38.39,38.3995,38.3617,38.3711,8453.0
2021-10-07 11:45:00,40.58,40.6,40.55,40.56,4006.0,38.3522,38.3711,38.3239,38.3333,4006.0
2021-10-07 11:50:00,40.57,40.63,40.54,40.56,8575.0,38.3428,38.3995,38.3144,38.3333,8575.0
2021-10-07 11:55:00,40.55,40.56,40.52,40.55,9215.0,38.3239,38.3333,38.2955,38.3239,9215.0
2021-10-07 12:00:00,40.54,40.57,40.52,40.57,2334.0,38.3144,38.3428,38.2955,38.3428,2334.0
2021-10-07 12:05:00,40.58,40.58,40.52,40.52,3906.0,38.3522,38.3522,38.2955,38.2955,3906.0
2021-10-07 12:10:00,40.52,40.55,40.48,40.55,13904.0,38.2955,38.3239,38.2577,38.3239,13904.0
2021-10-07 12:15:00,40.55,40.56,40.52,40.52,3249.0,38.3239,38.3333,38.2955,38.2955,3249.0
2021-10-07 12:20:00,40.52,40.54,40.45,40.45,4415.0,38.2955,38.3144,38.2293,38.2293,4415.0
2021-10-07 12:25:00,40.44,40.45,40.42,40.42,3916.0,38.2199,38.2293,38.201,38.201,3916.0
2021-10-07 12:30:00,40.43,40.43,40.35,40.37,5365.0,38.2104,38.2104,38.1348,38.1537,5365.0
2021-10-07 12:35:00,40.39,40.39,40.35,40.35,1599.0,38.1726,38.1726,38.1348,38.1348,1599.0
2021-10-07 12:40:00,40.34,40.34,40.28,40.29,4722.0,38.1254,38.1254,38.0687,38.0781,4722.0
2021-10-07 12:45:00,40.31,40.34,40.28,40.34,6317.0,38.097,38.1254,38.0687,38.1254,6317.0
2021-10-07 12:50:00,40.33,40.35,40.3,40.35,5600.0,38.1159,38.1348,38.0876,38.1348,5600.0
2021-10-07 12:55:00,40.35,40.45,40.35,40.43,14109.0,38.1348,38.2293,38.1348,38.2104,14109.0
2021-10-07 13:00:00,40.43,40.44,40.38,40.38,3790.0,38.2104,38.2199,38.1632,38.1632,3790.0
2021-10-07 13:05:00,40.39,40.39,40.34,40.35,2833.0,38.1726,38.1726,38.1254,38.1348,2833.0
2021-10-07 13:10:00,40.36,40.38,40.34,40.38,2178.0,38.1443,38.1632,38.1254,38.1632,2178.0
2021-10-07 13:15:00,40.39,40.41,40.37,40.39,7030.0,38.1726,38.1915,38.1537,38.1726,7030.0
2021-10-07 13:20:00,40.41,40.45,40.41,40.45,4464.0,38.1915,38.2293,38.1915,38.2293,4464.0
2021-10-07 13:25:00,40.45,40.49,40.42,40.49,3575.0,38.2293,38.2672,38.201,38.2672,3575.0
2021-10-07 13:30:00,40.49,40.49,40.42,40.43,15140.0,38.2672,38.2672,38.201,38.2104,15140.0
2021-10-07 13:35:00,40.42,40.45,40.38,40.45,6485.0,38.201,38.2293,38.1632,38.2293,6485.0
2021-10-07 13:40:00,40.44,40.48,40.43,40.48,7863.0,38.2199,38.2577,38.2104,38.2577,7863.0
2021-10-07 13:45:00,40.49,40.5,40.47,40.48,6735.0,38.2672,38.2766,38.2483,38.2577,6735.0
2021-10-07 13:50:00,40.48,40.48,40.45,40.47,6069.0,38.2577,38.2577,38.2293,38.2483,6069.0
2021-10-07 13:55:00,40.47,40.47,40.4,40.4,4714.0,38.2483,38.2483,38.1821,38.1821,4714.0
2021-10-07 14:00:00,40.4,40.42,40.29,40.32,9152.0,38.1821,38.201,38.0781,38.1065,9152.0
2021-10-07 14:05:00,40.31,40.31,40.28,40.31,3031.0,38.097,38.097,38.0687,38.097,3031.0
2021-10-07 14:10:00,40.3,40.31,40.28,40.28,4378.0,38.0876,38.097,38.0687,38.0687,4378.0
2021-10-07 14:15:00,40.29,40.29,40.23,40.23,8853.0,38.0781,38.0781,38.0214,38.0214,8853.0
2021-10-07 14:20:00,40.24,40.27,40.24,40.25,7359.0,38.0309,38.0592,38.0309,38.0403,7359.0
2021-10-07 14:25:00,40.24,40.27,40.2,40.26,18057.0,38.0309,38.0592,37.9931,38.0498,18057.0
2021-10-07 14:30:00,40.26,40.3,40.23,40.29,14459.0,38.0498,38.0876,38.0214,38.0781,14459.0
2021-10-07 14:35:00,40.28,40.29,40.17,40.17,3088.0,38.0687,38.0781,37.9647,37.9647,3088.0
2021-10-07 14:40:00,40.17,40.17,40.12,40.12,6132.0,37.9647,37.9647,37.9175,37.9175,6132.0
2021-10-07 14:45:00,40.11,40.18,40.1,40.17,5145.0,37.908,37.9742,37.8986,37.9647,5145.0
2021-10-07 14:50:00,40.15,40.24,40.15,40.24,5303.0,37.9458,38.0309,37.9458,38.0309,5303.0
2021-10-07 14:55:00,40.23,40.23,40.2,40.23,7889.0,38.0214,38.0214,37.9931,38.0214,7889.0
2021-10-07 15:00:00,40.23,40.26,40.19,40.2,7174.0,38.0214,38.0498,37.9836,37.9931,7174.0
2021-10-07 15:05:00,40.21,40.25,40.2,40.24,2912.0,38.0025,38.0403,37.9931,38.0309,2912.0
2021-10-07 15:10:00,40.24,40.26,40.22,40.26,3013.0,38.0309,38.0498,38.012,38.0498,3013.0
2021-10-07 15:15:00,40.25,40.32,40.25,40.28,6800.0,38.0403,38.1065,38.0403,38.0687,6800.0
2021-10-07 15:20:00,40.27,40.28,40.25,40.28,4097.0,38.0592,38.0687,38.0403,38.0687,4097.0
2021-10-07 15:25:00,40.28,40.3,40.27,40.28,3361.0,38.0687,38.0876,38.0592,38.0687,3361.0
2021-10-07 15:30:00,40.28,40.3,40.25,40.27,8239.0,38.0687,38.0876,38.0403,38.0592,8239.0
2021-10-07 15:35:00,40.27,40.27,40.19,40.19,9784.0,38.0592,38.0592,37.9836,37.9836,9784.0
2021-10-07 15:40:00,40.2,40.21,40.12,40.12,13849.0,37.9931,38.0025,37.9175,37.9175,13849.0
2021-10-07 15:45:00,40.12,40.16,40.12,40.16,13149.0,37.9175,37.9553,37.9175,37.9553,13149.0
2021-10-07 15:50:00,40.16,40.21,40.15,40.21,16521.0,37.9553,38.0025,37.9458,38.0025,16521.0
2021-10-07 15:55:00,40.22,40.23,40.16,40.16,34384.0,38.012,38.0214,37.9553,37.9553,34384.0
2021-10-08 09:30:00,41.32,41.57,41.32,41.44,76868.0,39.0516,39.2879,39.0516,39.165,76868.0
2021-10-08 09:35:00,41.46,41.59,41.23,41.29,51172.0,39.1839,39.3068,38.9665,39.0232,51172.0
2021-10-08 09:40:00,41.3,41.35,41.07,41.08,52022.0,39.0327,39.0799,38.8153,38.8248,52022.0
2021-10-08 09:45:00,41.06,41.13,40.91,40.93,46812.0,38.8059,38.872,38.6641,38.683,46812.0
2021-10-08 09:50:00,40.93,41.03,40.87,41.02,25464.0,38.683,38.7775,38.6263,38.7681,25464.0
2021-10-08 09:55:00,41.01,41.03,40.94,40.96,24555.0,38.7586,38.7775,38.6924,38.7114,24555.0
2021-10-08 10:00:00,40.96,41.17,40.95,41.03,43732.0,38.7114,38.9098,38.7019,38.7775,43732.0
2021-10-08 10:05:00,41.05,41.08,40.9,40.92,23945.0,38.7964,38.8248,38.6546,38.6735,23945.0
2021-10-08 10:10:00,40.91,40.91,40.74,40.82,96780.0,38.6641,38.6641,38.5034,38.579,96780.0
2021-10-08 10:15:00,40.8,40.91,40.8,40.87,30995.0,38.5601,38.6641,38.5601,38.6263,30995.0
2021-10-08 10:20:00,40.87,40.87,40.74,40.76,17041.0,38.6263,38.6263,38.5034,38.5223,17041.0
2021-10-08 10:25:00,40.77,40.77,40.69,40.74,21132.0,38.5318,38.5318,38.4562,38.5034,21132.0
2021-10-08 10:30:00,40.77,40.82,40.69,40.69,14894.0,38.5318,38.579,38.4562,38.4562,14894.0
2021-10-08 10:35:00,40.68,40.76,40.63,40.73,26785.0,38.4467,38.5223,38.3995,38.494,26785.0
2021-10-08 10:40:00,40.75,40.79,40.64,40.79,14055.0,38.5129,38.5507,38.4089,38.5507,14055.0
2021-10-08 10:45:00,40.81,40.81,40.74,40.74,6623.0,38.5696,38.5696,38.5034,38.5034,6623.0
2021-10-08 10:50:00,40.73,40.73,40.62,40.64,8039.0,38.494,38.494,38.39,38.4089,8039.0
2021-10-08 10:55:00,40.63,40.7,40.61,40.69,7499.0,38.3995,38.4656,38.3806,38.4562,7499.0
2021-10-08 11:00:00,40.69,40.78,40.69,40.78,13133.0,38.4562,38.5412,38.4562,38.5412,13133.0
2021-10-08 11:05:00,40.76,40.82,40.72,40.73,7265.0,38.5223,38.579,38.4845,38.494,7265.0
2021-10-08 11:10:00,40.73,40.83,40.69,40.82,27967.0,38.494,38.5885,38.4562,38.579,27967.0
2021-10-08 11:15:00,40.84,40.84,40.78,40.8,7154.0,38.5979,38.5979,38.5412,38.5601,7154.0
2021-10-08 11:20:00,40.8,40.82,40.73,40.73,6389.0,38.5601,38.579,38.494,38.494,6389.0
2021-10-08 11:25:00,40.72,40.73,40.67,40.73,4365.0,38.4845,38.494,38.4373,38.494,4365.0
2021-10-08 11:30:00,40.72,40.76,40.67,40.67,5965.0,38.4845,38.5223,38.4373,38.4373,5965.0
2021-10-08 11:35:00,40.67,40.72,40.65,40.65,14867.0,38.4373,38.4845,38.4184,38.4184,14867.0
2021-10-08 11:40:00,40.65,40.68,40.63,40.66,16637.0,38.4184,38.4467,38.3995,38.4278,16637.0
2021-10-08 11:45:00,40.67,40.75,40.66,40.74,3754.0,38.4373,38.5129,38.4278,38.5034,3754.0
2021-10-08 11:50:00,40.74,40.77,40.74,40.75,5084.0,38.5034,38.5318,38.5034,38.5129,5084.0
2021-10-08 11:55:00,40.8,40.8,40.72,40.77,5421.0,38.5601,38.5601,38.4845,38.5318,5421.0
2021-10-08 12:00:00,40.8,40.8,40.7,40.71,4638.0,38.5601,38.5601,38.4656,38.4751,4638.0
2021-10-08 12:05:00,40.71,40.74,40.7,40.74,4425.0,38.4751,38.5034,38.4656,38.5034,4425.0
2021-10-08 12:10:00,40.73,40.74,40.7,40.73,4291.0,38.494,38.5034,38.4656,38.494,4291.0
2021-10-08 12:15:00,40.75,40.8,40.74,40.8,2581.0,38.5129,38.5601,38.5034,38.5601,2581.0
2021-10-08 12:20:00,40.79,40.84,40.77,40.83,20208.0,38.5507,38.5979,38.5318,38.5885,20208.0
2021-10-08 12:25:00,40.84,40.84,40.77,40.77,3209.0,38.5979,38.5979,38.5318,38.5318,3209.0
2021-10-08 12:30:00,40.73,40.8,40.73,40.8,3907.0,38.494,38.5601,38.494,38.5601,3907.0
2021-10-08 12:35:00,40.8,40.84,40.8,40.84,1260.0,38.5601,38.5979,38.5601,38.5979,1260.0
2021-10-08 12:40:00,40.86,40.91,40.86,40.9,3144.0,38.6168,38.6641,38.6168,38.6546,3144.0
2021-10-08 12:45:00,40.9,40.9,40.84,40.84,4127.0,38.6546,38.6546,38.5979,38.5979,4127.0
2021-10-08 12:50:00,40.85,40.88,40.83,40.84,8925.0,38.6074,38.6357,38.5885,38.5979,8925.0
2021-10-08 12:55:00,40.84,40.88,40.83,40.87,3356.0,38.5979,38.6357,38.5885,38.6263,3356.0
2021-10-08 13:00:00,40.88,40.88,40.83,40.83,4197.0,38.6357,38.6357,38.5885,38.5885,4197.0
2021-10-08 13:05:00,40.84,40.84,40.79,40.82,3754.0,38.5979,38.5979,38.5507,38.579,3754.0
2021-10-08 13:10:00,40.8,40.88,40.8,40.85,3157.0,38.5601,38.6357,38.5601,38.6074,3157.0
2021-10-08 13:15:00,40.85,40.85,40.75,40.75,9763.0,38.6074,38.6074,38.5129,38.5129,9763.0
2021-10-08 13:20:00,40.77,40.86,40.77,40.86,4444.0,38.5318,38.6168,38.5318,38.6168,4444.0
2021-10-08 13:25:00,40.86,40.86,40.81,40.82,3316.0,38.6168,38.6168,38.5696,38.579,3316.0
2021-10-08 13:30:00,40.81,40.84,40.81,40.83,4160.0,38.5696,38.5979,38.5696,38.5885,4160.0
2021-10-08 13:35:00,40.83,40.9,40.83,40.89,4958.0,38.5885,38.6546,38.5885,38.6452,4958.0
2021-10-08 13:40:00,40.9,40.9,40.87,40.88,2821.0,38.6546,38.6546,38.6263,38.6357,2821.0
2021-10-08 13:45:00,40.87,40.87,40.83,40.83,3421.0,38.6263,38.6263,38.5885,38.5885,3421.0
2021-10-08 13:50:00,40.83,40.84,40.82,40.82,2065.0,38.5885,38.5979,38.579,38.579,2065.0
2021-10-08 13:55:00,40.83,40.9,40.83,40.9,6391.0,38.5885,38.6546,38.5885,38.6546,6391.0
2021-10-08 14:00:00,40.92,40.95,40.91,40.91,4062.0,38.6735,38.7019,38.6641,38.6641,4062.0
2021-10-08 14:05:00,40.92,40.95,40.92,40.93,12393.0,38.6735,38.7019,38.6735,38.683,12393.0
2021-10-08 14:10:00,40.93,40.93,40.88,40.92,8821.0,38.683,38.683,38.6357,38.6735,8821.0
2021-10-08 14:15:00,40.93,40.95,40.92,40.92,7977.0,38.683,38.7019,38.6735,38.6735,7977.0
2021-10-08 14:20:00,40.93,40.96,40.93,40.96,3294.0,38.683,38.7114,38.683,38.7114,3294.0
2021-10-08 14:25:00,40.96,40.97,40.95,40.96,4005.0,38.7114,38.7208,38.7019,38.7114,4005.0
2021-10-08 14:30:00,40.96,40.96,40.87,40.88,8595.0,38.7114,38.7114,38.6263,38.6357,8595.0
2021-10-08 14:35:00,40.88,40.92,40.88,40.9,9266.0,38.6357,38.6735,38.6357,38.6546,9266.0
2021-10-08 14:40:00,40.9,40.95,40.9,40.95,4726.0,38.6546,38.7019,38.6546,38.7019,4726.0
2021-10-08 14:45:00,40.97,40.99,40.94,40.99,5249.0,38.7208,38.7397,38.6924,38.7397,5249.0
2021-10-08 14:50:00,40.98,40.99,40.98,40.99,6263.0,38.7303,38.7397,38.7303,38.7397,6263.0
2021-10-08 14:55:00,40.98,40.99,40.97,40.98,9529.0,38.7303,38.7397,38.7208,38.7303,9529.0
2021-10-08 15:00:00,40.96,41.0,40.96,41.0,18562.0,38.7114,38.7492,38.7114,38.7492,18562.0
2021-10-08 15:05:00,41.01,41.01,40.95,41.0,8147.0,38.7586,38.7586,38.7019,38.7492,8147.0
2021-10-08 15:10:00,40.99,40.99,40.98,40.99,5037.0,38.7397,38.7397,38.7303,38.7397,5037.0
2021-10-08 15:15:00,40.98,40.98,40.92,40.93,17276.0,38.7303,38.7303,38.6735,38.683,17276.0
2021-10-08 15:20:00,40.95,40.96,40.93,40.94,6604.0,38.7019,38.7114,38.683,38.6924,6604.0
2021-10-08 15:25:00,40.95,40.98,40.9,40.9,7965.0,38.7019,38.7303,38.6546,38.6546,7965.0
2021-10-08 15:30:00,40.89,40.92,40.87,40.92,14412.0,38.6452,38.6735,38.6263,38.6735,14412.0
2021-10-08 15:35:00,40.92,40.92,40.85,40.87,19940.0,38.6735,38.6735,38.6074,38.6263,19940.0
2021-10-08 15:40:00,40.87,40.89,40.85,40.85,13757.0,38.6263,38.6452,38.6074,38.6074,13757.0
2021-10-08 15:45:00,40.85,40.88,40.85,40.86,7132.0,38.6074,38.6357,38.6074,38.6168,7132.0
2021-10-08 15:50:00,40.86,40.86,40.78,40.82,23249.0,38.6168,38.6168,38.5412,38.579,23249.0
2021-10-08 15:55:00,40.81,40.82,40.77,40.78,37657.0,38.5696,38.579,38.5318,38.5412,37657.0
2021-10-11 09:30:00,40.91,41.21,40.91,41.16,37782.0,38.6641,38.9476,38.6641,38.9004,37782.0
2021-10-11 09:35:00,41.22,41.27,41.2,41.23,11190.0,38.9571,39.0043,38.9382,38.9665,11190.0
2021-10-11 09:40:00,41.24,41.36,41.2,41.33,14605.0,38.976,39.0894,38.9382,39.061,14605.0
2021-10-11 09:45:00,41.33,41.33,41.2,41.22,19249.0,39.061,39.061,38.9382,38.9571,19249.0
2021-10-11 09:50:00,41.15,41.23,41.15,41.23,4134.0,38.8909,38.9665,38.8909,38.9665,4134.0
2021-10-11 09:55:00,41.25,41.33,41.25,41.33,12853.0,38.9854,39.061,38.9854,39.061,12853.0
2021-10-11 10:00:00,41.34,41.38,41.31,41.38,11435.0,39.0705,39.1083,39.0421,39.1083,11435.0
2021-10-11 10:05:00,41.41,41.46,41.4,41.4,10308.0,39.1366,39.1839,39.1272,39.1272,10308.0
2021-10-11 10:10:00,41.38,41.56,41.38,41.56,13866.0,39.1083,39.2784,39.1083,39.2784,13866.0
2021-10-11 10:15:00,41.55,41.55,41.44,41.44,12679.0,39.269,39.269,39.165,39.165,12679.0
2021-10-11 10:20:00,41.46,41.47,41.43,41.46,7826.0,39.1839,39.1934,39.1555,39.1839,7826.0
2021-10-11 10:25:00,41.44,41.46,41.42,41.44,1648.0,39.165,39.1839,39.1461,39.165,1648.0
2021-10-11 10:30:00,41.4,41.41,41.34,41.39,10280.0,39.1272,39.1366,39.0705,39.1177,10280.0
2021-10-11 10:35:00,41.42,41.42,41.37,41.39,7067.0,39.1461,39.1461,39.0988,39.1177,7067.0
2021-10-11 10:40:00,41.38,41.39,41.33,41.33,9790.0,39.1083,39.1177,39.061,39.061,9790.0
2021-10-11 10:45:00,41.29,41.29,41.22,41.28,5349.0,39.0232,39.0232,38.9571,39.0138,5349.0
2021-10-11 10:50:00,41.29,41.29,41.24,41.27,4516.0,39.0232,39.0232,38.976,39.0043,4516.0
2021-10-11 10:55:00,41.28,41.31,41.25,41.31,4773.0,39.0138,39.0421,38.9854,39.0421,4773.0
2021-10-11 11:00:00,41.33,41.38,41.3,41.31,4680.0,39.061,39.1083,39.0327,39.0421,4680.0
2021-10-11 11:05:00,41.29,41.33,41.28,41.32,2840.0,39.0232,39.061,39.0138,39.0516,2840.0
2021-10-11 11:10:00,41.32,41.32,41.21,41.22,10999.0,39.0516,39.0516,38.9476,38.9571,10999.0
2021-10-11 11:15:00,41.21,41.24,41.19,41.23,7507.0,38.9476,38.976,38.9287,38.9665,7507.0
2021-10-11 11:20:00,41.21,41.22,41.15,41.17,4183.0,38.9476,38.9571,38.8909,38.9098,4183.0
2021-10-11 11:25:00,41.18,41.23,41.17,41.21,4211.0,38.9193,38.9665,38.9098,38.9476,4211.0
2021-10-11 11:30:00,41.19,41.24,41.19,41.24,5070.0,38.9287,38.976,38.9287,38.976,5070.0
2021-10-11 11:35:00,41.24,41.26,41.23,41.24,3363.0,38.976,38.9949,38.9665,38.976,3363.0
2021-10-11 11:40:00,41.24,41.24,41.2,41.22,5083.0,38.976,38.976,38.9382,38.9571,5083.0
2021-10-11 11:45:00,41.22,41.24,41.19,41.24,2120.0,38.9571,38.976,38.9287,38.976,2120.0
2021-10-11 11:50:00,41.23,41.23,41.17,41.17,4308.0,38.9665,38.9665,38.9098,38.9098,4308.0
2021-10-11 11:55:00,41.15,41.15,41.09,41.1,1961.0,38.8909,38.8909,38.8342,38.8437,1961.0
2021-10-11 12:00:00,41.11,41.11,41.09,41.11,3128.0,38.8531,38.8531,38.8342,38.8531,3128.0
2021-10-11 12:05:00,41.1,41.1,41.05,41.1,2688.0,38.8437,38.8437,38.7964,38.8437,2688.0
2021-10-11 12:10:00,41.09,41.09,41.06,41.06,1074.0,38.8342,38.8342,38.8059,38.8059,1074.0
2021-10-11 12:15:00,41.04,41.06,40.99,41.06,4069.0,38.787,38.8059,38.7397,38.8059,4069.0
2021-10-11 12:20:00,41.06,41.07,41.05,41.06,2260.0,38.8059,38.8153,38.7964,38.8059,2260.0
2021-10-11 12:25:00,41.05,41.07,41.02,41.07,2390.0,38.7964,38.8153,38.7681,38.8153,2390.0
2021-10-11 12:30:00,41.07,41.07,41.05,41.05,1944.0,38.8153,38.8153,38.7964,38.7964,1944.0
2021-10-11 12:35:00,41.06,41.07,41.05,41.06,1782.0,38.8059,38.8153,38.7964,38.8059,1782.0
2021-10-11 12:40:00,41.06,41.06,40.98,40.98,2873.0,38.8059,38.8059,38.7303,38.7303,2873.0
2021-10-11 12:45:00,40.98,40.99,40.95,40.96,3943.0,38.7303,38.7397,38.7019,38.7114,3943.0
2021-10-11 12:50:00,40.96,40.96,40.9,40.92,5172.0,38.7114,38.7114,38.6546,38.6735,5172.0
2021-10-11 12:55:00,40.92,40.94,40.91,40.94,2923.0,38.6735,38.6924,38.6641,38.6924,2923.0
2021-10-11 13:00:00,40.93,40.93,40.83,40.83,7939.0,38.683,38.683,38.5885,38.5885,7939.0
2021-10-11 13:05:00,40.85,40.85,40.82,40.84,4762.0,38.6074,38.6074,38.579,38.5979,4762.0
2021-10-11 13:10:00,40.85,40.85,40.8,40.8,3972.0,38.6074,38.6074,38.5601,38.5601,3972.0
2021-10-11 13:15:00,40.81,40.82,40.76,40.8,3265.0,38.5696,38.579,38.5223,38.5601,3265.0
2021-10-11 13:20:00,40.8,40.8,40.77,40.77,3765.0,38.5601,38.5601,38.5318,38.5318,3765.0
2021-10-11 13:25:00,40.76,40.76,40.72,40.73,3397.0,38.5223,38.5223,38.4845,38.494,3397.0
2021-10-11 13:30:00,40.74,40.77,40.73,40.75,3786.0,38.5034,38.5318,38.494,38.5129,3786.0
2021-10-11 13:35:00,40.75,40.76,40.74,40.76,3523.0,38.5129,38.5223,38.5034,38.5223,3523.0
2021-10-11 13:40:00,40.76,40.8,40.76,40.78,3617.0,38.5223,38.5601,38.5223,38.5412,3617.0
2021-10-11 13:45:00,40.78,40.78,40.73,40.74,4426.0,38.5412,38.5412,38.494,38.5034,4426.0
2021-10-11 13:50:00,40.75,40.8,40.75,40.79,3398.0,38.5129,38.5601,38.5129,38.5507,3398.0
2021-10-11 13:55:00,40.79,40.79,40.76,40.76,2248.0,38.5507,38.5507,38.5223,38.5223,2248.0
2021-10-11 14:00:00,40.75,40.78,40.74,40.78,3270.0,38.5129,38.5412,38.5034,38.5412,3270.0
2021-10-11 14:05:00,40.79,40.83,40.78,40.82,7041.0,38.5507,38.5885,38.5412,38.579,7041.0
2021-10-11 14:10:00,40.83,40.84,40.83,40.83,3330.0,38.5885,38.5979,38.5885,38.5885,3330.0
2021-10-11 14:15:00,40.83,40.84,40.8,40.81,2931.0,38.5885,38.5979,38.5601,38.5696,2931.0
2021-10-11 14:20:00,40.8,40.82,40.8,40.8,3824.0,38.5601,38.579,38.5601,38.5601,3824.0
2021-10-11 14:25:00,40.78,40.78,40.76,40.78,2209.0,38.5412,38.5412,38.5223,38.5412,2209.0
2021-10-11 14:30:00,40.79,40.8,40.74,40.74,3288.0,38.5507,38.5601,38.5034,38.5034,3288.0
2021-10-11 14:35:00,40.74,40.74,40.72,40.74,5532.0,38.5034,38.5034,38.4845,38.5034,5532.0
2021-10-11 14:40:00,40.72,40.73,40.72,40.73,1438.0,38.4845,38.494,38.4845,38.494,1438.0
2021-10-11 14:45:00,40.74,40.75,40.74,40.75,814.0,38.5034,38.5129,38.5034,38.5129,814.0
2021-10-11 14:50:00,40.76,40.78,40.76,40.78,3940.0,38.5223,38.5412,38.5223,38.5412,3940.0
2021-10-11 14:55:00,40.77,40.8,40.77,40.8,2706.0,38.5318,38.5601,38.5318,38.5601,2706.0
2021-10-11 15:00:00,40.8,40.82,40.8,40.8,5112.0,38.5601,38.579,38.5601,38.5601,5112.0
2021-10-11 15:05:00,40.8,40.8,40.76,40.76,8841.0,38.5601,38.5601,38.5223,38.5223,8841.0
2021-10-11 15:10:00,40.75,40.8,40.74,40.8,3903.0,38.5129,38.5601,38.5034,38.5601,3903.0
2021-10-11 15:15:00,40.79,40.8,40.74,40.74,4643.0,38.5507,38.5601,38.5034,38.5034,4643.0
2021-10-11 15:20:00,40.75,40.76,40.73,40.76,1587.0,38.5129,38.5223,38.494,38.5223,1587.0
2021-10-11 15:25:00,40.76,40.77,40.76,40.76,6656.0,38.5223,38.5318,38.5223,38.5223,6656.0
2021-10-11 15:30:00,40.75,40.78,40.74,40.77,7608.0,38.5129,38.5412,38.5034,38.5318,7608.0
2021-10-11 15:35:00,40.74,40.74,40.71,40.73,3341.0,38.5034,38.5034,38.4751,38.494,3341.0
2021-10-11 15:40:00,40.73,40.73,40.69,40.69,6843.0,38.494,38.494,38.4562,38.4562,6843.0
2021-10-11 15:45:00,40.7,40.73,40.7,40.7,6832.0,38.4656,38.494,38.4656,38.4656,6832.0
2021-10-11 15:50:00,40.7,40.72,40.66,40.66,4018.0,38.4656,38.4845,38.4278,38.4278,4018.0
2021-10-11 15:55:00,40.66,40.66,40.62,40.62,41007.0,38.4278,38.4278,38.39,38.39,41007.0
2021-10-12 09:30:00,40.84,41.0,40.67,40.74,40016.0,38.5979,38.7492,38.4373,38.5034,40016.0
2021-10-12 09:35:00,40.74,40.81,40.68,40.74,14349.0,38.5034,38.5696,38.4467,38.5034,14349.0
2021-10-12 09:40:00,40.76,40.91,40.73,40.89,26322.0,38.5223,38.6641,38.494,38.6452,26322.0
2021-10-12 09:45:00,40.89,41.23,40.84,41.17,28924.0,38.6452,38.9665,38.5979,38.9098,28924.0
2021-10-12 09:50:00,41.18,41.38,41.18,41.38,20860.0,38.9193,39.1083,38.9193,39.1083,20860.0
2021-10-12 09:55:00,41.39,41.51,41.38,41.45,33050.0,39.1177,39.2312,39.1083,39.1744,33050.0
2021-10-12 10:00:00,41.47,41.53,41.38,41.46,27671.0,39.1934,39.2501,39.1083,39.1839,27671.0
2021-10-12 10:05:00,41.52,41.54,41.43,41.5,20536.0,39.2406,39.2595,39.1555,39.2217,20536.0
2021-10-12 10:10:00,41.53,41.55,41.42,41.42,22494.0,39.2501,39.269,39.1461,39.1461,22494.0
2021-10-12 10:15:00,41.39,41.44,41.3,41.39,22788.0,39.1177,39.165,39.0327,39.1177,22788.0
2021-10-12 10:20:00,41.39,41.53,41.35,41.5,21986.0,39.1177,39.2501,39.0799,39.2217,21986.0
2021-10-12 10:25:00,41.51,41.54,41.46,41.52,2094.0,39.2312,39.2595,39.1839,39.2406,2094.0
2021-10-12 10:30:00,41.45,41.47,41.21,41.24,10945.0,39.1744,39.1934,38.9476,38.976,10945.0
2021-10-12 10:35:00,41.22,41.22,41.09,41.22,8350.0,38.9571,38.9571,38.8342,38.9571,8350.0
2021-10-12 10:40:00,41.17,41.27,41.17,41.23,5406.0,38.9098,39.0043,38.9098,38.9665,5406.0
2021-10-12 10:45:00,41.27,41.34,41.26,41.3,4557.0,39.0043,39.0705,38.9949,39.0327,4557.0
2021-10-12 10:50:00,41.27,41.39,41.25,41.26,30158.0,39.0043,39.1177,38.9854,38.9949,30158.0
2021-10-12 10:55:00,41.27,41.33,41.2,41.2,38454.0,39.0043,39.061,38.9382,38.9382,38454.0
2021-10-12 11:00:00,41.19,41.39,41.19,41.32,27451.0,38.9287,39.1177,38.9287,39.0516,27451.0
2021-10-12 11:05:00,41.31,41.39,41.31,41.39,5419.0,39.0421,39.1177,39.0421,39.1177,5419.0
2021-10-12 11:10:00,41.38,41.4,41.33,41.33,2283.0,39.1083,39.1272,39.061,39.061,2283.0
2021-10-12 11:15:00,41.32,41.43,41.29,41.32,27306.0,39.0516,39.1555,39.0232,39.0516,27306.0
2021-10-12 11:20:00,41.32,41.49,41.32,41.49,9093.0,39.0516,39.2123,39.0516,39.2123,9093.0
2021-10-12 11:25:00,41.5,41.5,41.4,41.42,6191.0,39.2217,39.2217,39.1272,39.1461,6191.0
2021-10-12 11:30:00,41.41,41.5,41.4,41.4,13942.0,39.1366,39.2217,39.1272,39.1272,13942.0
2021-10-12 11:35:00,41.37,41.37,41.22,41.22,16217.0,39.0988,39.0988,38.9571,38.9571,16217.0
2021-10-12 11:40:00,41.21,41.26,41.17,41.25,8371.0,38.9476,38.9949,38.9098,38.9854,8371.0
2021-10-12 11:45:00,41.24,41.29,41.22,41.27,4842.0,38.976,39.0232,38.9571,39.0043,4842.0
2021-10-12 11:50:00,41.27,41.3,41.23,41.3,5098.0,39.0043,39.0327,38.9665,39.0327,5098.0
2021-10-12 11:55:00,41.33,41.34,41.29,41.29,2012.0,39.061,39.0705,39.0232,39.0232,2012.0
2021-10-12 12:00:00,41.28,41.37,41.27,41.36,5617.0,39.0138,39.0988,39.0043,39.0894,5617.0
2021-10-12 12:05:00,41.37,41.39,41.33,41.35,4871.0,39.0988,39.1177,39.061,39.0799,4871.0
2021-10-12 12:10:00,41.34,41.34,41.31,41.31,2316.0,39.0705,39.0705,39.0421,39.0421,2316.0
2021-10-12 12:15:00,41.31,41.33,41.31,41.32,5687.0,39.0421,39.061,39.0421,39.0516,5687.0
2021-10-12 12:20:00,41.32,41.36,41.3,41.36,5240.0,39.0516,39.0894,39.0327,39.0894,5240.0
2021-10-12 12:25:00,41.38,41.39,41.36,41.39,4681.0,39.1083,39.1177,39.0894,39.1177,4681.0
2021-10-12 12:30:00,41.39,41.43,41.36,41.39,6029.0,39.1177,39.1555,39.0894,39.1177,6029.0
2021-10-12 12:35:00,41.41,41.48,41.4,41.47,6209.0,39.1366,39.2028,39.1272,39.1934,6209.0
2021-10-12 12:40:00,41.49,41.49,41.45,41.47,8474.0,39.2123,39.2123,39.1744,39.1934,8474.0
2021-10-12 12:45:00,41.46,41.47,41.41,41.47,3078.0,39.1839,39.1934,39.1366,39.1934,3078.0
2021-10-12 12:50:00,41.47,41.5,41.46,41.46,6303.0,39.1934,39.2217,39.1839,39.1839,6303.0
2021-10-12 12:55:00,41.45,41.49,41.45,41.46,10794.0,39.1744,39.2123,39.1744,39.1839,10794.0
2021-10-12 13:00:00,41.47,41.49,41.39,41.49,5341.0,39.1934,39.2123,39.1177,39.2123,5341.0
2021-10-12 13:05:00,41.49,41.5,41.45,41.45,3856.0,39.2123,39.2217,39.1744,39.1744,3856.0
2021-10-12 13:10:00,41.45,41.47,41.42,41.42,1530.0,39.1744,39.1934,39.1461,39.1461,1530.0
2021-10-12 13:15:00,41.42,41.43,41.37,41.37,1627.0,39.1461,39.1555,39.0988,39.0988,1627.0
2021-10-12 13:20:00,41.37,41.38,41.35,41.35,14212.0,39.0988,39.1083,39.0799,39.0799,14212.0
2021-10-12 13:25:00,41.36,41.43,41.34,41.43,4387.0,39.0894,39.1555,39.0705,39.1555,4387.0
2021-10-12 13:30:00,41.42,41.45,41.41,41.42,2642.0,39.1461,39.1744,39.1366,39.1461,2642.0
2021-10-12 13:35:00,41.43,41.45,41.43,41.43,1049.0,39.1555,39.1744,39.1555,39.1555,1049.0
2021-10-12 13:40:00,41.44,41.46,41.44,41.44,3195.0,39.165,39.1839,39.165,39.165,3195.0
2021-10-12 13:45:00,41.42,41.5,41.42,41.49,13568.0,39.1461,39.2217,39.1461,39.2123,13568.0
2021-10-12 13:50:00,41.5,41.51,41.48,41.49,6789.0,39.2217,39.2312,39.2028,39.2123,6789.0
2021-10-12 13:55:00,41.48,41.48,41.43,41.45,6406.0,39.2028,39.2028,39.1555,39.1744,6406.0
2021-10-12 14:00:00,41.46,41.49,41.38,41.38,4870.0,39.1839,39.2123,39.1083,39.1083,4870.0
2021-10-12 14:05:00,41.41,41.43,41.41,41.43,3540.0,39.1366,39.1555,39.1366,39.1555,3540.0
2021-10-12 14:10:00,41.43,41.51,41.43,41.51,4576.0,39.1555,39.2312,39.1555,39.2312,4576.0
2021-10-12 14:15:00,41.51,41.53,41.5,41.52,10595.0,39.2312,39.2501,39.2217,39.2406,10595.0
2021-10-12 14:20:00,41.53,41.53,41.51,41.51,2974.0,39.2501,39.2501,39.2312,39.2312,2974.0
2021-10-12 14:25:00,41.51,41.51,41.44,41.44,5223.0,39.2312,39.2312,39.165,39.165,5223.0
2021-10-12 14:30:00,41.45,41.48,41.44,41.44,5733.0,39.1744,39.2028,39.165,39.165,5733.0
2021-10-12 14:35:00,41.44,41.5,41.43,41.49,8634.0,39.165,39.2217,39.1555,39.2123,8634.0
2021-10-12 14:40:00,41.5,41.51,41.49,41.51,4560.0,39.2217,39.2312,39.2123,39.2312,4560.0
2021-10-12 14:45:00,41.51,41.53,41.51,41.53,11139.0,39.2312,39.2501,39.2312,39.2501,11139.0
2021-10-12 14:50:00,41.52,41.6,41.52,41.6,11597.0,39.2406,39.3162,39.2406,39.3162,11597.0
2021-10-12 14:55:00,41.6,41.62,41.59,41.6,11423.0,39.3162,39.3351,39.3068,39.3162,11423.0
2021-10-12 15:00:00,41.61,41.63,41.6,41.62,25681.0,39.3257,39.3446,39.3162,39.3351,25681.0
2021-10-12 15:05:00,41.63,41.66,41.6,41.66,8075.0,39.3446,39.3729,39.3162,39.3729,8075.0
2021-10-12 15:10:00,41.66,41.69,41.66,41.69,18325.0,39.3729,39.4013,39.3729,39.4013,18325.0
2021-10-12 15:15:00,41.69,41.7,41.65,41.69,15188.0,39.4013,39.4107,39.3635,39.4013,15188.0
2021-10-12 15:20:00,41.69,41.74,41.68,41.73,15929.0,39.4013,39.4485,39.3918,39.4391,15929.0
2021-10-12 15:25:00,41.73,41.74,41.71,41.73,10835.0,39.4391,39.4485,39.4202,39.4391,10835.0
2021-10-12 15:30:00,41.73,41.73,41.72,41.73,18669.0,39.4391,39.4391,39.4296,39.4391,18669.0
2021-10-12 15:35:00,41.73,41.74,41.72,41.73,15397.0,39.4391,39.4485,39.4296,39.4391,15397.0
2021-10-12 15:40:00,41.73,41.76,41.65,41.66,26672.0,39.4391,39.4674,39.3635,39.3729,26672.0
2021-10-12 15:45:00,41.66,41.66,41.59,41.59,35790.0,39.3729,39.3729,39.3068,39.3068,35790.0
2021-10-12 15:50:00,41.59,41.69,41.59,41.69,31938.0,39.3068,39.4013,39.3068,39.4013,31938.0
2021-10-12 15:55:00,41.7,41.74,41.7,41.7,75489.0,39.4107,39.4485,39.4107,39.4107,75489.0
2021-10-13 09:30:00,42.0,42.28,41.98,42.23,75496.0,39.6943,39.9589,39.6754,39.9116,75496.0
2021-10-13 09:35:00,42.23,42.54,42.23,42.54,42446.0,39.9116,40.2046,39.9116,40.2046,42446.0
2021-10-13 09:40:00,42.55,42.61,42.45,42.59,22795.0,40.2141,40.2708,40.1196,40.2519,22795.0
2021-10-13 09:45:00,42.6,42.68,42.5,42.52,20807.0,40.2613,40.3369,40.1668,40.1857,20807.0
2021-10-13 09:50:00,42.53,42.58,42.48,42.56,18954.0,40.1952,40.2424,40.1479,40.2235,18954.0
2021-10-13 09:55:00,42.55,42.75,42.5,42.71,15533.0,40.2141,40.4031,40.1668,40.3653,15533.0
2021-10-13 10:00:00,42.69,42.82,42.68,42.81,20769.0,40.3464,40.4692,40.3369,40.4598,20769.0
2021-10-13 10:05:00,42.81,42.86,42.71,42.79,14595.0,40.4598,40.507,40.3653,40.4409,14595.0
2021-10-13 10:10:00,42.81,42.9,42.58,42.59,21590.0,40.4598,40.5448,40.2424,40.2519,21590.0
2021-10-13 10:15:00,42.6,42.74,42.6,42.72,7963.0,40.2613,40.3936,40.2613,40.3747,7963.0
2021-10-13 10:20:00,42.73,42.82,42.73,42.81,8729.0,40.3842,40.4692,40.3842,40.4598,8729.0
2021-10-13 10:25:00,42.83,42.89,42.81,42.86,13516.0,40.4787,40.5354,40.4598,40.507,13516.0
2021-10-13 10:30:00,42.86,43.03,42.86,43.03,20853.0,40.507,40.6677,40.507,40.6677,20853.0
2021-10-13 10:35:00,43.03,43.24,43.02,43.18,57039.0,40.6677,40.8662,40.6583,40.8095,57039.0
2021-10-13 10:40:00,43.18,43.27,43.12,43.24,27166.0,40.8095,40.8945,40.7528,40.8662,27166.0
2021-10-13 10:45:00,43.26,43.34,43.26,43.31,32346.0,40.8851,40.9607,40.8851,40.9323,32346.0
2021-10-13 10:50:00,43.33,43.34,43.03,43.08,20110.0,40.9512,40.9607,40.6677,40.715,20110.0
2021-10-13 10:55:00,43.06,43.21,43.05,43.13,21822.0,40.6961,40.8378,40.6866,40.7622,21822.0
2021-10-13 11:00:00,43.14,43.28,43.14,43.27,11576.0,40.7717,40.904,40.7717,40.8945,11576.0
2021-10-13 11:05:00,43.25,43.31,43.24,43.27,17459.0,40.8756,40.9323,40.8662,40.8945,17459.0
2021-10-13 11:10:00,43.31,43.32,43.16,43.19,20203.0,40.9323,40.9418,40.7906,40.8189,20203.0
2021-10-13 11:15:00,43.19,43.23,43.1,43.11,19432.0,40.8189,40.8567,40.7339,40.7433,19432.0
2021-10-13 11:20:00,43.12,43.14,43.08,43.13,10469.0,40.7528,40.7717,40.715,40.7622,10469.0
2021-10-13 11:25:00,43.12,43.13,43.03,43.06,11988.0,40.7528,40.7622,40.6677,40.6961,11988.0
2021-10-13 11:30:00,43.11,43.17,43.08,43.09,19901.0,40.7433,40.8,40.715,40.7244,19901.0
2021-10-13 11:35:00,43.07,43.19,43.06,43.19,11104.0,40.7055,40.8189,40.6961,40.8189,11104.0
2021-10-13 11:40:00,43.19,43.31,43.17,43.26,17033.0,40.8189,40.9323,40.8,40.8851,17033.0
2021-10-13 11:45:00,43.26,43.29,43.15,43.17,8286.0,40.8851,40.9134,40.7811,40.8,8286.0
2021-10-13 11:50:00,43.18,43.18,43.12,43.14,5442.0,40.8095,40.8095,40.7528,40.7717,5442.0
2021-10-13 11:55:00,43.15,43.24,43.15,43.22,4836.0,40.7811,40.8662,40.7811,40.8473,4836.0
2021-10-13 12:00:00,43.22,43.23,43.16,43.23,3800.0,40.8473,40.8567,40.7906,40.8567,3800.0
2021-10-13 12:05:00,43.24,43.25,43.2,43.21,5576.0,40.8662,40.8756,40.8284,40.8378,5576.0
2021-10-13 12:10:00,43.22,43.32,43.22,43.23,12612.0,40.8473,40.9418,40.8473,40.8567,12612.0
2021-10-13 12:15:00,43.26,43.27,43.17,43.22,2783.0,40.8851,40.8945,40.8,40.8473,2783.0
2021-10-13 12:20:00,43.19,43.23,43.17,43.23,2446.0,40.8189,40.8567,40.8,40.8567,2446.0
2021-10-13 12:25:00,43.26,43.26,43.22,43.22,5945.0,40.8851,40.8851,40.8473,40.8473,5945.0
2021-10-13 12:30:00,43.2,43.26,43.14,43.26,12916.0,40.8284,40.8851,40.7717,40.8851,12916.0
2021-10-13 12:35:00,43.24,43.24,43.18,43.19,7351.0,40.8662,40.8662,40.8095,40.8189,7351.0
2021-10-13 12:40:00,43.19,43.24,43.16,43.24,5881.0,40.8189,40.8662,40.7906,40.8662,5881.0
2021-10-13 12:45:00,43.23,43.23,43.17,43.17,7985.0,40.8567,40.8567,40.8,40.8,7985.0
2021-10-13 12:50:00,43.16,43.16,43.11,43.15,4051.0,40.7906,40.7906,40.7433,40.7811,4051.0
2021-10-13 12:55:00,43.15,43.16,43.12,43.12,3704.0,40.7811,40.7906,40.7528,40.7528,3704.0
2021-10-13 13:00:00,43.09,43.21,43.08,43.21,9128.0,40.7244,40.8378,40.715,40.8378,9128.0
2021-10-13 13:05:00,43.19,43.23,43.19,43.2,1975.0,40.8189,40.8567,40.8189,40.8284,1975.0
2021-10-13 13:10:00,43.22,43.23,43.19,43.23,4604.0,40.8473,40.8567,40.8189,40.8567,4604.0
2021-10-13 13:15:00,43.22,43.23,43.18,43.19,5120.0,40.8473,40.8567,40.8095,40.8189,5120.0
2021-10-13 13:20:00,43.2,43.23,43.17,43.2,3222.0,40.8284,40.8567,40.8,40.8284,3222.0
2021-10-13 13:25:00,43.2,43.27,43.18,43.2,9034.0,40.8284,40.8945,40.8095,40.8284,9034.0
2021-10-13 13:30:00,43.21,43.22,43.14,43.14,6975.0,40.8378,40.8473,40.7717,40.7717,6975.0
2021-10-13 13:35:00,43.13,43.26,43.13,43.25,6560.0,40.7622,40.8851,40.7622,40.8756,6560.0
2021-10-13 13:40:00,43.25,43.25,43.15,43.15,5658.0,40.8756,40.8756,40.7811,40.7811,5658.0
2021-10-13 13:45:00,43.15,43.18,43.12,43.17,6842.0,40.7811,40.8095,40.7528,40.8,6842.0
2021-10-13 13:50:00,43.19,43.19,43.14,43.14,3313.0,40.8189,40.8189,40.7717,40.7717,3313.0
2021-10-13 13:55:00,43.14,43.19,43.12,43.19,4830.0,40.7717,40.8189,40.7528,40.8189,4830.0
2021-10-13 14:00:00,43.17,43.24,43.06,43.11,15298.0,40.8,40.8662,40.6961,40.7433,15298.0
2021-10-13 14:05:00,43.12,43.17,43.12,43.16,6092.0,40.7528,40.8,40.7528,40.7906,6092.0
2021-10-13 14:10:00,43.15,43.17,43.12,43.15,3786.0,40.7811,40.8,40.7528,40.7811,3786.0
2021-10-13 14:15:00,43.16,43.26,43.15,43.23,4795.0,40.7906,40.8851,40.7811,40.8567,4795.0
2021-10-13 14:20:00,43.24,43.24,43.17,43.17,4388.0,40.8662,40.8662,40.8,40.8,4388.0
2021-10-13 14:25:00,43.17,43.17,43.12,43.12,5334.0,40.8,40.8,40.7528,40.7528,5334.0
2021-10-13 14:30:00,43.1,43.14,43.07,43.1,8520.0,40.7339,40.7717,40.7055,40.7339,8520.0
2021-10-13 14:35:00,43.09,43.13,43.09,43.13,5596.0,40.7244,40.7622,40.7244,40.7622,5596.0
2021-10-13 14:40:00,43.15,43.19,43.11,43.15,4784.0,40.7811,40.8189,40.7433,40.7811,4784.0
2021-10-13 14:45:00,43.16,43.17,43.16,43.17,3027.0,40.7906,40.8,40.7906,40.8,3027.0
2021-10-13 14:50:00,43.18,43.18,43.14,43.18,7957.0,40.8095,40.8095,40.7717,40.8095,7957.0
2021-10-13 14:55:00,43.18,43.19,43.12,43.18,12601.0,40.8095,40.8189,40.7528,40.8095,12601.0
2021-10-13 15:00:00,43.18,43.18,43.12,43.13,9897.0,40.8095,40.8095,40.7528,40.7622,9897.0
2021-10-13 15:05:00,43.13,43.13,43.09,43.11,13672.0,40.7622,40.7622,40.7244,40.7433,13672.0
2021-10-13 15:10:00,43.13,43.13,43.08,43.11,4624.0,40.7622,40.7622,40.715,40.7433,4624.0
2021-10-13 15:15:00,43.1,43.1,43.05,43.09,10355.0,40.7339,40.7339,40.6866,40.7244,10355.0
2021-10-13 15:20:00,43.09,43.1,43.05,43.09,10223.0,40.7244,40.7339,40.6866,40.7244,10223.0
2021-10-13 15:25:00,43.09,43.1,43.06,43.08,10749.0,40.7244,40.7339,40.6961,40.715,10749.0
2021-10-13 15:30:00,43.07,43.12,43.05,43.05,18952.0,40.7055,40.7528,40.6866,40.6866,18952.0
2021-10-13 15:35:00,43.05,43.05,43.02,43.02,15151.0,40.6866,40.6866,40.6583,40.6583,15151.0
2021-10-13 15:40:00,43.05,43.05,42.96,42.98,34608.0,40.6866,40.6866,40.6016,40.6205,34608.0
2021-10-13 15:45:00,42.98,43.09,42.98,43.05,27498.0,40.6205,40.7244,40.6205,40.6866,27498.0
2021-10-13 15:50:00,43.06,43.14,43.06,43.12,30553.0,40.6961,40.7717,40.6961,40.7528,30553.0
2021-10-13 15:55:00,43.11,43.2,43.1,43.14,91003.0,40.7433,40.8284,40.7339,40.7717,91003.0
2021-10-14 09:30:00,43.79,43.96,43.64,43.8,149824.0,41.386,41.5467,41.2442,41.3954,149824.0
2021-10-14 09:35:00,43.8,43.9,43.55,43.55,30266.0,41.3954,41.4899,41.1592,41.1592,30266.0
2021-10-14 09:40:00,43.56,43.62,43.47,43.51,22135.0,41.1686,41.2253,41.0836,41.1214,22135.0
2021-10-14 09:45:00,43.53,43.65,43.53,43.61,8767.0,41.1403,41.2537,41.1403,41.2159,8767.0
2021-10-14 09:50:00,43.62,43.69,43.54,43.68,31048.0,41.2253,41.2915,41.1497,41.282,31048.0
2021-10-14 09:55:00,43.68,43.79,43.57,43.78,13426.0,41.282,41.386,41.1781,41.3765,13426.0
2021-10-14 10:00:00,43.77,43.95,43.77,43.93,11270.0,41.3671,41.5372,41.3671,41.5183,11270.0
2021-10-14 10:05:00,43.94,43.94,43.81,43.88,3500.0,41.5278,41.5278,41.4049,41.471,3500.0
2021-10-14 10:10:00,43.88,43.88,43.72,43.77,3612.0,41.471,41.471,41.3198,41.3671,3612.0
2021-10-14 10:15:00,43.76,43.76,43.63,43.72,4805.0,41.3576,41.3576,41.2348,41.3198,4805.0
2021-10-14 10:20:00,43.71,43.8,43.69,43.8,5466.0,41.3104,41.3954,41.2915,41.3954,5466.0
2021-10-14 10:25:00,43.77,43.77,43.61,43.63,4030.0,41.3671,41.3671,41.2159,41.2348,4030.0
2021-10-14 10:30:00,43.62,43.73,43.61,43.73,7078.0,41.2253,41.3293,41.2159,41.3293,7078.0
2021-10-14 10:35:00,43.74,43.82,43.74,43.76,15262.0,41.3387,41.4143,41.3387,41.3576,15262.0
2021-10-14 10:40:00,43.76,43.76,43.7,43.71,4619.0,41.3576,41.3576,41.3009,41.3104,4619.0
2021-10-14 10:45:00,43.7,43.76,43.65,43.75,4177.0,41.3009,41.3576,41.2537,41.3482,4177.0
2021-10-14 10:50:00,43.76,43.8,43.73,43.77,5306.0,41.3576,41.3954,41.3293,41.3671,5306.0
2021-10-14 10:55:00,43.83,43.87,43.78,43.87,7947.0,41.4238,41.4616,41.3765,41.4616,7947.0
2021-10-14 11:00:00,43.85,43.85,43.73,43.75,9516.0,41.4427,41.4427,41.3293,41.3482,9516.0
2021-10-14 11:05:00,43.74,43.74,43.69,43.69,10165.0,41.3387,41.3387,41.2915,41.2915,10165.0
2021-10-14 11:10:00,43.68,43.75,43.68,43.75,2000.0,41.282,41.3482,41.282,41.3482,2000.0
2021-10-14 11:15:00,43.8,43.84,43.69,43.71,7459.0,41.3954,41.4332,41.2915,41.3104,7459.0
2021-10-14 11:20:00,43.72,43.76,43.7,43.71,3816.0,41.3198,41.3576,41.3009,41.3104,3816.0
2021-10-14 11:25:00,43.74,43.79,43.74,43.78,2840.0,41.3387,41.386,41.3387,41.3765,2840.0
2021-10-14 11:30:00,43.79,43.79,43.74,43.74,7076.0,41.386,41.386,41.3387,41.3387,7076.0
2021-10-14 11:35:00,43.74,43.75,43.69,43.74,10460.0,41.3387,41.3482,41.2915,41.3387,10460.0
2021-10-14 11:40:00,43.74,43.82,43.74,43.81,6887.0,41.3387,41.4143,41.3387,41.4049,6887.0
2021-10-14 11:45:00,43.85,43.87,43.83,43.85,2794.0,41.4427,41.4616,41.4238,41.4427,2794.0
2021-10-14 11:50:00,43.84,43.84,43.78,43.79,4430.0,41.4332,41.4332,41.3765,41.386,4430.0
2021-10-14 11:55:00,43.79,43.84,43.77,43.84,1999.0,41.386,41.4332,41.3671,41.4332,1999.0
2021-10-14 12:00:00,43.85,44.02,43.85,43.99,14020.0,41.4427,41.6034,41.4427,41.575,14020.0
2021-10-14 12:05:00,44.0,44.0,43.85,43.89,10336.0,41.5845,41.5845,41.4427,41.4805,10336.0
2021-10-14 12:10:00,43.9,43.91,43.86,43.89,1677.0,41.4899,41.4994,41.4521,41.4805,1677.0
2021-10-14 12:15:00,43.9,43.9,43.83,43.87,2561.0,41.4899,41.4899,41.4238,41.4616,2561.0
2021-10-14 12:20:00,43.88,43.91,43.86,43.86,2550.0,41.471,41.4994,41.4521,41.4521,2550.0
2021-10-14 12:25:00,43.87,43.95,43.87,43.95,5100.0,41.4616,41.5372,41.4616,41.5372,5100.0
2021-10-14 12:30:00,43.96,43.96,43.87,43.87,3235.0,41.5467,41.5467,41.4616,41.4616,3235.0
2021-10-14 12:35:00,43.87,43.91,43.85,43.88,1398.0,41.4616,41.4994,41.4427,41.471,1398.0
2021-10-14 12:40:00,43.9,43.94,43.9,43.9,3282.0,41.4899,41.5278,41.4899,41.4899,3282.0
2021-10-14 12:45:00,43.92,43.92,43.85,43.85,1654.0,41.5089,41.5089,41.4427,41.4427,1654.0
2021-10-14 12:50:00,43.83,43.87,43.83,43.87,1461.0,41.4238,41.4616,41.4238,41.4616,1461.0
2021-10-14 12:55:00,43.87,43.88,43.84,43.85,4874.0,41.4616,41.471,41.4332,41.4427,4874.0
2021-10-14 13:00:00,43.83,43.83,43.8,43.8,3120.0,41.4238,41.4238,41.3954,41.3954,3120.0
2021-10-14 13:05:00,43.79,43.89,43.79,43.89,825.0,41.386,41.4805,41.386,41.4805,825.0
2021-10-14 13:10:00,43.91,43.93,43.84,43.85,3403.0,41.4994,41.5183,41.4332,41.4427,3403.0
2021-10-14 13:15:00,43.85,43.87,43.83,43.87,1700.0,41.4427,41.4616,41.4238,41.4616,1700.0
2021-10-14 13:20:00,43.84,43.85,43.8,43.82,2051.0,41.4332,41.4427,41.3954,41.4143,2051.0
2021-10-14 13:25:00,43.82,43.83,43.77,43.83,9456.0,41.4143,41.4238,41.3671,41.4238,9456.0
2021-10-14 13:30:00,43.83,43.85,43.81,43.85,2410.0,41.4238,41.4427,41.4049,41.4427,2410.0
2021-10-14 13:35:00,43.91,43.92,43.9,43.92,2185.0,41.4994,41.5089,41.4899,41.5089,2185.0
2021-10-14 13:40:00,43.94,43.94,43.88,43.88,4349.0,41.5278,41.5278,41.471,41.471,4349.0
2021-10-14 13:45:00,43.87,43.92,43.87,43.92,3666.0,41.4616,41.5089,41.4616,41.5089,3666.0
2021-10-14 13:50:00,43.93,43.93,43.9,43.9,5058.0,41.5183,41.5183,41.4899,41.4899,5058.0
2021-10-14 13:55:00,43.91,43.95,43.9,43.95,4059.0,41.4994,41.5372,41.4899,41.5372,4059.0
2021-10-14 14:00:00,43.95,43.97,43.92,43.94,4795.0,41.5372,41.5561,41.5089,41.5278,4795.0
2021-10-14 14:05:00,43.91,43.93,43.9,43.91,2609.0,41.4994,41.5183,41.4899,41.4994,2609.0
2021-10-14 14:10:00,43.94,43.98,43.94,43.98,800.0,41.5278,41.5656,41.5278,41.5656,800.0
2021-10-14 14:15:00,43.98,43.99,43.92,43.93,5715.0,41.5656,41.575,41.5089,41.5183,5715.0
2021-10-14 14:20:00,43.93,43.94,43.89,43.9,4900.0,41.5183,41.5278,41.4805,41.4899,4900.0
2021-10-14 14:25:00,43.92,43.92,43.91,43.91,400.0,41.5089,41.5089,41.4994,41.4994,400.0
2021-10-14 14:30:00,43.92,43.94,43.9,43.92,1050.0,41.5089,41.5278,41.4899,41.5089,1050.0
2021-10-14 14:35:00,43.93,43.94,43.89,43.91,4665.0,41.5183,41.5278,41.4805,41.4994,4665.0
2021-10-14 14:40:00,43.92,43.93,43.9,43.9,1717.0,41.5089,41.5183,41.4899,41.4899,1717.0
2021-10-14 14:45:00,43.9,43.94,43.9,43.92,2308.0,41.4899,41.5278,41.4899,41.5089,2308.0
2021-10-14 14:50:00,43.95,43.98,43.94,43.98,4229.0,41.5372,41.5656,41.5278,41.5656,4229.0
2021-10-14 14:55:00,43.98,44.05,43.95,44.04,20401.0,41.5656,41.6317,41.5372,41.6223,20401.0
2021-10-14 15:00:00,44.03,44.06,43.99,43.99,10791.0,41.6128,41.6412,41.575,41.575,10791.0
2021-10-14 15:05:00,44.0,44.02,43.99,44.0,13370.0,41.5845,41.6034,41.575,41.5845,13370.0
2021-10-14 15:10:00,44.0,44.04,44.0,44.0,6690.0,41.5845,41.6223,41.5845,41.5845,6690.0
2021-10-14 15:15:00,44.01,44.01,43.97,43.97,9447.0,41.5939,41.5939,41.5561,41.5561,9447.0
2021-10-14 15:20:00,43.98,44.0,43.96,43.96,15526.0,41.5656,41.5845,41.5467,41.5467,15526.0
2021-10-14 15:25:00,43.96,44.01,43.96,44.0,9599.0,41.5467,41.5939,41.5467,41.5845,9599.0
2021-10-14 15:30:00,44.01,44.04,44.0,44.01,8301.0,41.5939,41.6223,41.5845,41.5939,8301.0
2021-10-14 15:35:00,44.0,44.0,43.91,43.92,14944.0,41.5845,41.5845,41.4994,41.5089,14944.0
2021-10-14 15:40:00,43.93,43.95,43.91,43.95,12666.0,41.5183,41.5372,41.4994,41.5372,12666.0
2021-10-14 15:45:00,43.95,43.99,43.95,43.96,10466.0,41.5372,41.575,41.5372,41.5467,10466.0
2021-10-14 15:50:00,43.97,44.05,43.95,44.02,33172.0,41.5561,41.6317,41.5372,41.6034,33172.0
2021-10-14 15:55:00,44.03,44.05,43.98,43.99,68115.0,41.6128,41.6317,41.5656,41.575,68115.0
2021-10-15 09:30:00,43.2,43.2,42.84,43.02,84947.0,40.8284,40.8284,40.4881,40.6583,84947.0
2021-10-15 09:35:00,43.02,43.16,43.01,43.09,43485.0,40.6583,40.7906,40.6488,40.7244,43485.0
2021-10-15 09:40:00,43.11,43.47,43.06,43.47,21108.0,40.7433,41.0836,40.6961,41.0836,21108.0
2021-10-15 09:45:00,43.45,43.59,43.45,43.47,26842.0,41.0647,41.197,41.0647,41.0836,26842.0
2021-10-15 09:50:00,43.44,43.6,43.4,43.59,12913.0,41.0552,41.2064,41.0174,41.197,12913.0
2021-10-15 09:55:00,43.6,43.61,43.49,43.59,13640.0,41.2064,41.2159,41.1025,41.197,13640.0
2021-10-15 10:00:00,43.61,43.81,43.57,43.78,22826.0,41.2159,41.4049,41.1781,41.3765,22826.0
2021-10-15 10:05:00,43.71,43.75,43.64,43.74,5224.0,41.3104,41.3482,41.2442,41.3387,5224.0
2021-10-15 10:10:00,43.79,43.81,43.76,43.79,9007.0,41.386,41.4049,41.3576,41.386,9007.0
2021-10-15 10:15:00,43.8,43.88,43.72,43.83,5941.0,41.3954,41.471,41.3198,41.4238,5941.0
2021-10-15 10:20:00,43.82,43.9,43.82,43.82,2743.0,41.4143,41.4899,41.4143,41.4143,2743.0
2021-10-15 10:25:00,43.9,43.91,43.72,43.8,7380.0,41.4899,41.4994,41.3198,41.3954,7380.0
2021-10-15 10:30:00,43.76,43.82,43.69,43.82,5456.0,41.3576,41.4143,41.2915,41.4143,5456.0
2021-10-15 10:35:00,43.84,43.97,43.84,43.88,4430.0,41.4332,41.5561,41.4332,41.471,4430.0
2021-10-15 10:40:00,43.82,44.05,43.82,44.05,3250.0,41.4143,41.6317,41.4143,41.6317,3250.0
2021-10-15 10:45:00,44.03,44.03,43.96,44.01,9054.0,41.6128,41.6128,41.5467,41.5939,9054.0
2021-10-15 10:50:00,44.04,44.14,44.04,44.1,5566.0,41.6223,41.7168,41.6223,41.679,5566.0
2021-10-15 10:55:00,44.1,44.13,44.05,44.05,4819.0,41.679,41.7073,41.6317,41.6317,4819.0
2021-10-15 11:00:00,44.04,44.06,43.97,44.05,11345.0,41.6223,41.6412,41.5561,41.6317,11345.0
2021-10-15 11:05:00,44.05,44.08,43.97,43.97,2735.0,41.6317,41.6601,41.5561,41.5561,2735.0
2021-10-15 11:10:00,43.98,43.98,43.92,43.97,9027.0,41.5656,41.5656,41.5089,41.5561,9027.0
2021-10-15 11:15:00,44.0,44.0,43.87,43.89,4320.0,41.5845,41.5845,41.4616,41.4805,4320.0
2021-10-15 11:20:00,43.9,43.95,43.89,43.93,3117.0,41.4899,41.5372,41.4805,41.5183,3117.0
2021-10-15 11:25:00,43.93,43.98,43.91,43.95,5581.0,41.5183,41.5656,41.4994,41.5372,5581.0
2021-10-15 11:30:00,43.94,43.94,43.87,43.87,2271.0,41.5278,41.5278,41.4616,41.4616,2271.0
2021-10-15 11:35:00,43.85,43.94,43.85,43.93,2270.0,41.4427,41.5278,41.4427,41.5183,2270.0
2021-10-15 11:40:00,43.88,43.89,43.79,43.8,1475.0,41.471,41.4805,41.386,41.3954,1475.0
2021-10-15 11:45:00,43.81,43.84,43.74,43.79,11707.0,41.4049,41.4332,41.3387,41.386,11707.0
2021-10-15 11:50:00,43.8,43.8,43.7,43.75,10777.0,41.3954,41.3954,41.3009,41.3482,10777.0
2021-10-15 11:55:00,43.72,43.76,43.71,43.76,1966.0,41.3198,41.3576,41.3104,41.3576,1966.0
2021-10-15 12:00:00,43.75,43.75,43.7,43.75,1652.0,41.3482,41.3482,41.3009,41.3482,1652.0
2021-10-15 12:05:00,43.76,43.77,43.72,43.76,6249.0,41.3576,41.3671,41.3198,41.3576,6249.0
2021-10-15 12:10:00,43.75,43.76,43.75,43.76,1817.0,41.3482,41.3576,41.3482,41.3576,1817.0
2021-10-15 12:15:00,43.74,43.82,43.7,43.82,7320.0,41.3387,41.4143,41.3009,41.4143,7320.0
2021-10-15 12:20:00,43.81,43.81,43.75,43.75,2936.0,41.4049,41.4049,41.3482,41.3482,2936.0
2021-10-15 12:25:00,43.75,43.77,43.75,43.77,400.0,41.3482,41.3671,41.3482,41.3671,400.0
2021-10-15 12:30:00,43.77,43.77,43.73,43.73,1197.0,41.3671,41.3671,41.3293,41.3293,1197.0
2021-10-15 12:35:00,43.75,43.77,43.74,43.77,800.0,41.3482,41.3671,41.3387,41.3671,800.0
2021-10-15 12:40:00,43.8,43.83,43.78,43.83,2171.0,41.3954,41.4238,41.3765,41.4238,2171.0
2021-10-15 12:45:00,43.84,43.85,43.8,43.81,2910.0,41.4332,41.4427,41.3954,41.4049,2910.0
2021-10-15 12:50:00,43.79,43.81,43.79,43.81,500.0,41.386,41.4049,41.386,41.4049,500.0
2021-10-15 12:55:00,43.82,43.82,43.76,43.76,1950.0,41.4143,41.4143,41.3576,41.3576,1950.0
2021-10-15 13:00:00,43.77,43.82,43.77,43.82,6540.0,41.3671,41.4143,41.3671,41.4143,6540.0
2021-10-15 13:05:00,43.82,43.85,43.82,43.85,3086.0,41.4143,41.4427,41.4143,41.4427,3086.0
2021-10-15 13:10:00,43.84,43.84,43.75,43.75,9396.0,41.4332,41.4332,41.3482,41.3482,9396.0
2021-10-15 13:15:00,43.75,43.76,43.69,43.69,9427.0,41.3482,41.3576,41.2915,41.2915,9427.0
2021-10-15 13:20:00,43.69,43.72,43.67,43.67,8724.0,41.2915,41.3198,41.2726,41.2726,8724.0
2021-10-15 13:25:00,43.68,43.73,43.68,43.72,10087.0,41.282,41.3293,41.282,41.3198,10087.0
2021-10-15 13:30:00,43.72,43.81,43.72,43.81,6065.0,41.3198,41.4049,41.3198,41.4049,6065.0
2021-10-15 13:35:00,43.8,43.8,43.73,43.74,8354.0,41.3954,41.3954,41.3293,41.3387,8354.0
2021-10-15 13:40:00,43.75,43.77,43.73,43.76,5450.0,41.3482,41.3671,41.3293,41.3576,5450.0
2021-10-15 13:45:00,43.76,43.76,43.74,43.75,3874.0,41.3576,41.3576,41.3387,41.3482,3874.0
2021-10-15 13:50:00,43.76,43.78,43.74,43.74,4337.0,41.3576,41.3765,41.3387,41.3387,4337.0
2021-10-15 13:55:00,43.74,43.75,43.69,43.69,10789.0,41.3387,41.3482,41.2915,41.2915,10789.0
2021-10-15 14:00:00,43.71,43.79,43.71,43.78,5938.0,41.3104,41.386,41.3104,41.3765,5938.0
2021-10-15 14:05:00,43.78,43.79,43.77,43.77,7270.0,41.3765,41.386,41.3671,41.3671,7270.0
2021-10-15 14:10:00,43.77,43.82,43.77,43.81,3290.0,41.3671,41.4143,41.3671,41.4049,3290.0
2021-10-15 14:15:00,43.79,43.79,43.74,43.75,13535.0,41.386,41.386,41.3387,41.3482,13535.0
2021-10-15 14:20:00,43.75,43.75,43.69,43.69,12188.0,41.3482,41.3482,41.2915,41.2915,12188.0
2021-10-15 14:25:00,43.7,43.7,43.66,43.67,8000.0,41.3009,41.3009,41.2631,41.2726,8000.0
2021-10-15 14:30:00,43.63,43.63,43.57,43.61,10128.0,41.2348,41.2348,41.1781,41.2159,10128.0
2021-10-15 14:35:00,43.59,43.63,43.58,43.63,14535.0,41.197,41.2348,41.1875,41.2348,14535.0
2021-10-15 14:40:00,43.62,43.63,43.6,43.61,8694.0,41.2253,41.2348,41.2064,41.2159,8694.0
2021-10-15 14:45:00,43.61,43.62,43.58,43.59,6736.0,41.2159,41.2253,41.1875,41.197,6736.0
2021-10-15 14:50:00,43.58,43.59,43.55,43.55,5698.0,41.1875,41.197,41.1592,41.1592,5698.0
2021-10-15 14:55:00,43.54,43.56,43.53,43.55,10310.0,41.1497,41.1686,41.1403,41.1592,10310.0
2021-10-15 15:00:00,43.53,43.55,43.47,43.47,7343.0,41.1403,41.1592,41.0836,41.0836,7343.0
2021-10-15 15:05:00,43.47,43.47,43.35,43.38,20198.0,41.0836,41.0836,40.9701,40.9985,20198.0
2021-10-15 15:10:00,43.38,43.42,43.38,43.41,6860.0,40.9985,41.0363,40.9985,41.0268,6860.0
2021-10-15 15:15:00,43.41,43.45,43.41,43.43,12502.0,41.0268,41.0647,41.0268,41.0458,12502.0
2021-10-15 15:20:00,43.42,43.45,43.42,43.45,11889.0,41.0363,41.0647,41.0363,41.0647,11889.0
2021-10-15 15:25:00,43.45,43.45,43.42,43.44,13667.0,41.0647,41.0647,41.0363,41.0552,13667.0
2021-10-15 15:30:00,43.44,43.48,43.41,43.48,15526.0,41.0552,41.093,41.0268,41.093,15526.0
2021-10-15 15:35:00,43.48,43.52,43.48,43.52,14960.0,41.093,41.1308,41.093,41.1308,14960.0
2021-10-15 15:40:00,43.52,43.56,43.52,43.56,22883.0,41.1308,41.1686,41.1308,41.1686,22883.0
2021-10-15 15:45:00,43.56,43.61,43.55,43.61,20448.0,41.1686,41.2159,41.1592,41.2159,20448.0
2021-10-15 15:50:00,43.61,43.61,43.58,43.59,36520.0,41.2159,41.2159,41.1875,41.197,36520.0
2021-10-15 15:55:00,43.59,43.6,43.56,43.59,82305.0,41.197,41.2064,41.1686,41.197,82305.0
2021-10-18 09:30:00,43.57,43.57,43.32,43.43,68222.0,41.1781,41.1781,40.9418,41.0458,68222.0
2021-10-18 09:35:00,43.4,43.51,43.34,43.34,11265.0,41.0174,41.1214,40.9607,40.9607,11265.0
2021-10-18 09:40:00,43.34,43.34,43.15,43.3,11784.0,40.9607,40.9607,40.7811,40.9229,11784.0
2021-10-18 09:45:00,43.28,43.29,43.12,43.13,13155.0,40.904,40.9134,40.7528,40.7622,13155.0
2021-10-18 09:50:00,43.13,43.22,43.08,43.21,8535.0,40.7622,40.8473,40.715,40.8378,8535.0
2021-10-18 09:55:00,43.2,43.44,43.19,43.42,26402.0,40.8284,41.0552,40.8189,41.0363,26402.0
2021-10-18 10:00:00,43.42,43.45,43.36,43.44,8683.0,41.0363,41.0647,40.9796,41.0552,8683.0
2021-10-18 10:05:00,43.37,43.59,43.37,43.58,8167.0,40.989,41.197,40.989,41.1875,8167.0
2021-10-18 10:10:00,43.58,43.59,43.44,43.52,11766.0,41.1875,41.197,41.0552,41.1308,11766.0
2021-10-18 10:15:00,43.54,43.54,43.49,43.54,5046.0,41.1497,41.1497,41.1025,41.1497,5046.0
2021-10-18 10:20:00,43.55,43.59,43.52,43.57,3901.0,41.1592,41.197,41.1308,41.1781,3901.0
2021-10-18 10:25:00,43.58,43.62,43.53,43.57,18560.0,41.1875,41.2253,41.1403,41.1781,18560.0
2021-10-18 10:30:00,43.58,43.66,43.58,43.65,4987.0,41.1875,41.2631,41.1875,41.2537,4987.0
2021-10-18 10:35:00,43.64,43.67,43.57,43.65,7071.0,41.2442,41.2726,41.1781,41.2537,7071.0
2021-10-18 10:40:00,43.65,43.66,43.55,43.56,4710.0,41.2537,41.2631,41.1592,41.1686,4710.0
2021-10-18 10:45:00,43.54,43.59,43.53,43.59,4562.0,41.1497,41.197,41.1403,41.197,4562.0
2021-10-18 10:50:00,43.59,43.63,43.58,43.59,5023.0,41.197,41.2348,41.1875,41.197,5023.0
2021-10-18 10:55:00,43.58,43.63,43.57,43.63,8506.0,41.1875,41.2348,41.1781,41.2348,8506.0
2021-10-18 11:00:00,43.62,43.63,43.53,43.53,6253.0,41.2253,41.2348,41.1403,41.1403,6253.0
2021-10-18 11:05:00,43.53,43.53,43.43,43.43,11191.0,41.1403,41.1403,41.0458,41.0458,11191.0
2021-10-18 11:10:00,43.43,43.45,43.38,43.38,6149.0,41.0458,41.0647,40.9985,40.9985,6149.0
2021-10-18 11:15:00,43.38,43.44,43.38,43.44,12816.0,40.9985,41.0552,40.9985,41.0552,12816.0
2021-10-18 11:20:00,43.43,43.49,43.41,43.46,5756.0,41.0458,41.1025,41.0268,41.0741,5756.0
2021-10-18 11:25:00,43.46,43.48,43.42,43.48,7878.0,41.0741,41.093,41.0363,41.093,7878.0
2021-10-18 11:30:00,43.48,43.5,43.46,43.49,11541.0,41.093,41.1119,41.0741,41.1025,11541.0
2021-10-18 11:35:00,43.49,43.56,43.48,43.56,11221.0,41.1025,41.1686,41.093,41.1686,11221.0
2021-10-18 11:40:00,43.56,43.58,43.51,43.52,5487.0,41.1686,41.1875,41.1214,41.1308,5487.0
2021-10-18 11:45:00,43.52,43.56,43.51,43.56,3903.0,41.1308,41.1686,41.1214,41.1686,3903.0
2021-10-18 11:50:00,43.56,43.58,43.51,43.51,6285.0,41.1686,41.1875,41.1214,41.1214,6285.0
2021-10-18 11:55:00,43.51,43.59,43.51,43.58,2026.0,41.1214,41.197,41.1214,41.1875,2026.0
2021-10-18 12:00:00,43.58,43.58,43.51,43.53,848.0,41.1875,41.1875,41.1214,41.1403,848.0
2021-10-18 12:05:00,43.54,43.58,43.54,43.54,2211.0,41.1497,41.1875,41.1497,41.1497,2211.0
2021-10-18 12:10:00,43.53,43.55,43.51,43.51,1200.0,41.1403,41.1592,41.1214,41.1214,1200.0
2021-10-18 12:15:00,43.51,43.51,43.46,43.5,5577.0,41.1214,41.1214,41.0741,41.1119,5577.0
2021-10-18 12:20:00,43.51,43.53,43.46,43.48,3648.0,41.1214,41.1403,41.0741,41.093,3648.0
2021-10-18 12:25:00,43.44,43.48,43.41,43.48,3026.0,41.0552,41.093,41.0268,41.093,3026.0
2021-10-18 12:30:00,43.48,43.48,43.46,43.46,1009.0,41.093,41.093,41.0741,41.0741,1009.0
2021-10-18 12:35:00,43.45,43.45,43.42,43.42,1558.0,41.0647,41.0647,41.0363,41.0363,1558.0
2021-10-18 12:40:00,43.41,43.43,43.41,43.43,2541.0,41.0268,41.0458,41.0268,41.0458,2541.0
2021-10-18 12:45:00,43.41,43.41,43.4,43.4,600.0,41.0268,41.0268,41.0174,41.0174,600.0
2021-10-18 12:50:00,43.4,43.42,43.37,43.42,1500.0,41.0174,41.0363,40.989,41.0363,1500.0
2021-10-18 12:55:00,43.43,43.52,43.43,43.52,3010.0,41.0458,41.1308,41.0458,41.1308,3010.0
2021-10-18 13:00:00,43.52,43.52,43.48,43.48,5430.0,41.1308,41.1308,41.093,41.093,5430.0
2021-10-18 13:05:00,43.48,43.48,43.45,43.45,4863.0,41.093,41.093,41.0647,41.0647,4863.0
2021-10-18 13:10:00,43.45,43.45,43.38,43.38,5024.0,41.0647,41.0647,40.9985,40.9985,5024.0
2021-10-18 13:15:00,43.38,43.39,43.36,43.39,3685.0,40.9985,41.0079,40.9796,41.0079,3685.0
2021-10-18 13:20:00,43.38,43.4,43.35,43.35,5789.0,40.9985,41.0174,40.9701,40.9701,5789.0
2021-10-18 13:25:00,43.35,43.42,43.35,43.42,2584.0,40.9701,41.0363,40.9701,41.0363,2584.0
2021-10-18 13:30:00,43.42,43.42,43.38,43.4,3562.0,41.0363,41.0363,40.9985,41.0174,3562.0
2021-10-18 13:35:00,43.39,43.39,43.38,43.38,3662.0,41.0079,41.0079,40.9985,40.9985,3662.0
2021-10-18 13:40:00,43.38,43.42,43.36,43.41,7398.0,40.9985,41.0363,40.9796,41.0268,7398.0
2021-10-18 13:45:00,43.43,43.43,43.4,43.42,4342.0,41.0458,41.0458,41.0174,41.0363,4342.0
2021-10-18 13:50:00,43.45,43.52,43.45,43.52,4164.0,41.0647,41.1308,41.0647,41.1308,4164.0
2021-10-18 13:55:00,43.51,43.52,43.48,43.48,600.0,41.1214,41.1308,41.093,41.093,600.0
2021-10-18 14:00:00,43.47,43.51,43.45,43.5,6282.0,41.0836,41.1214,41.0647,41.1119,6282.0
2021-10-18 14:05:00,43.5,43.5,43.46,43.46,2819.0,41.1119,41.1119,41.0741,41.0741,2819.0
2021-10-18 14:10:00,43.46,43.46,43.4,43.4,2539.0,41.0741,41.0741,41.0174,41.0174,2539.0
2021-10-18 14:15:00,43.39,43.41,43.39,43.41,2224.0,41.0079,41.0268,41.0079,41.0268,2224.0
2021-10-18 14:20:00,43.42,43.43,43.4,43.42,5262.0,41.0363,41.0458,41.0174,41.0363,5262.0
2021-10-18 14:25:00,43.42,43.45,43.42,43.43,1901.0,41.0363,41.0647,41.0363,41.0458,1901.0
2021-10-18 14:30:00,43.41,43.43,43.41,43.42,1875.0,41.0268,41.0458,41.0268,41.0363,1875.0
2021-10-18 14:35:00,43.42,43.42,43.33,43.33,6271.0,41.0363,41.0363,40.9512,40.9512,6271.0
2021-10-18 14:40:00,43.33,43.35,43.3,43.3,3820.0,40.9512,40.9701,40.9229,40.9229,3820.0
2021-10-18 14:45:00,43.3,43.31,43.28,43.3,3090.0,40.9229,40.9323,40.904,40.9229,3090.0
2021-10-18 14:50:00,43.3,43.34,43.3,43.34,1429.0,40.9229,40.9607,40.9229,40.9607,1429.0
2021-10-18 14:55:00,43.34,43.38,43.34,43.36,3485.0,40.9607,40.9985,40.9607,40.9796,3485.0
2021-10-18 15:00:00,43.35,43.35,43.33,43.33,3425.0,40.9701,40.9701,40.9512,40.9512,3425.0
2021-10-18 15:05:00,43.33,43.34,43.31,43.31,1820.0,40.9512,40.9607,40.9323,40.9323,1820.0
2021-10-18 15:10:00,43.32,43.35,43.3,43.3,4602.0,40.9418,40.9701,40.9229,40.9229,4602.0
2021-10-18 15:15:00,43.28,43.31,43.28,43.3,1608.0,40.904,40.9323,40.904,40.9229,1608.0
2021-10-18 15:20:00,43.3,43.31,43.28,43.28,3800.0,40.9229,40.9323,40.904,40.904,3800.0
2021-10-18 15:25:00,43.28,43.29,43.25,43.26,4757.0,40.904,40.9134,40.8756,40.8851,4757.0
2021-10-18 15:30:00,43.24,43.24,43.17,43.19,9337.0,40.8662,40.8662,40.8,40.8189,9337.0
2021-10-18 15:35:00,43.18,43.23,43.18,43.2,6040.0,40.8095,40.8567,40.8095,40.8284,6040.0
2021-10-18 15:40:00,43.2,43.2,43.13,43.14,13550.0,40.8284,40.8284,40.7622,40.7717,13550.0
2021-10-18 15:45:00,43.15,43.18,43.13,43.14,10893.0,40.7811,40.8095,40.7622,40.7717,10893.0
2021-10-18 15:50:00,43.14,43.15,43.1,43.1,20159.0,40.7717,40.7811,40.7339,40.7339,20159.0
2021-10-18 15:55:00,43.1,43.17,43.06,43.08,58873.0,40.7339,40.8,40.6961,40.715,58873.0
2021-10-19 09:30:00,44.11,44.13,43.82,43.99,69604.0,41.6884,41.7073,41.4143,41.575,69604.0
2021-10-19 09:35:00,44.0,44.17,43.99,44.02,35151.0,41.5845,41.7451,41.575,41.6034,35151.0
2021-10-19 09:40:00,44.04,44.08,43.93,43.94,19843.0,41.6223,41.6601,41.5183,41.5278,19843.0
2021-10-19 09:45:00,43.92,44.12,43.86,44.06,30696.0,41.5089,41.6979,41.4521,41.6412,30696.0
2021-10-19 09:50:00,44.03,44.06,43.84,43.86,21643.0,41.6128,41.6412,41.4332,41.4521,21643.0
2021-10-19 09:55:00,43.85,43.88,43.74,43.87,24432.0,41.4427,41.471,41.3387,41.4616,24432.0
2021-10-19 10:00:00,43.87,43.99,43.87,43.97,14839.0,41.4616,41.575,41.4616,41.5561,14839.0
2021-10-19 10:05:00,43.97,44.03,43.93,43.93,18036.0,41.5561,41.6128,41.5183,41.5183,18036.0
2021-10-19 10:10:00,43.91,43.94,43.82,43.83,11569.0,41.4994,41.5278,41.4143,41.4238,11569.0
2021-10-19 10:15:00,43.83,43.86,43.67,43.71,19367.0,41.4238,41.4521,41.2726,41.3104,19367.0
2021-10-19 10:20:00,43.68,43.72,43.63,43.64,14413.0,41.282,41.3198,41.2348,41.2442,14413.0
2021-10-19 10:25:00,43.65,43.73,43.64,43.69,10951.0,41.2537,41.3293,41.2442,41.2915,10951.0
2021-10-19 10:30:00,43.66,43.66,43.55,43.61,16971.0,41.2631,41.2631,41.1592,41.2159,16971.0
2021-10-19 10:35:00,43.58,43.58,43.46,43.53,13318.0,41.1875,41.1875,41.0741,41.1403,13318.0
2021-10-19 10:40:00,43.54,43.54,43.43,43.43,22587.0,41.1497,41.1497,41.0458,41.0458,22587.0
2021-10-19 10:45:00,43.42,43.54,43.42,43.52,14551.0,41.0363,41.1497,41.0363,41.1308,14551.0
2021-10-19 10:50:00,43.49,43.55,43.46,43.51,12751.0,41.1025,41.1592,41.0741,41.1214,12751.0
2021-10-19 10:55:00,43.52,43.55,43.45,43.5,9914.0,41.1308,41.1592,41.0647,41.1119,9914.0
2021-10-19 11:00:00,43.44,43.49,43.43,43.47,6736.0,41.0552,41.1025,41.0458,41.0836,6736.0
2021-10-19 11:05:00,43.46,43.46,43.35,43.35,14800.0,41.0741,41.0741,40.9701,40.9701,14800.0
2021-10-19 11:10:00,43.34,43.42,43.32,43.38,11195.0,40.9607,41.0363,40.9418,40.9985,11195.0
2021-10-19 11:15:00,43.37,43.37,43.23,43.23,8054.0,40.989,40.989,40.8567,40.8567,8054.0
2021-10-19 11:20:00,43.23,43.31,43.22,43.3,9211.0,40.8567,40.9323,40.8473,40.9229,9211.0
2021-10-19 11:25:00,43.29,43.36,43.29,43.35,6319.0,40.9134,40.9796,40.9134,40.9701,6319.0
2021-10-19 11:30:00,43.29,43.31,43.25,43.29,6213.0,40.9134,40.9323,40.8756,40.9134,6213.0
2021-10-19 11:35:00,43.29,43.32,43.28,43.3,7185.0,40.9134,40.9418,40.904,40.9229,7185.0
2021-10-19 11:40:00,43.31,43.32,43.26,43.32,5004.0,40.9323,40.9418,40.8851,40.9418,5004.0
2021-10-19 11:45:00,43.34,43.35,43.28,43.31,5928.0,40.9607,40.9701,40.904,40.9323,5928.0
2021-10-19 11:50:00,43.31,43.37,43.3,43.37,5608.0,40.9323,40.989,40.9229,40.989,5608.0
2021-10-19 11:55:00,43.36,43.4,43.33,43.4,4217.0,40.9796,41.0174,40.9512,41.0174,4217.0
2021-10-19 12:00:00,43.39,43.41,43.33,43.35,9759.0,41.0079,41.0268,40.9512,40.9701,9759.0
2021-10-19 12:05:00,43.33,43.33,43.28,43.29,9006.0,40.9512,40.9512,40.904,40.9134,9006.0
2021-10-19 12:10:00,43.28,43.28,43.24,43.24,13235.0,40.904,40.904,40.8662,40.8662,13235.0
2021-10-19 12:15:00,43.24,43.3,43.24,43.28,4447.0,40.8662,40.9229,40.8662,40.904,4447.0
2021-10-19 12:20:00,43.28,43.3,43.26,43.26,8500.0,40.904,40.9229,40.8851,40.8851,8500.0
2021-10-19 12:25:00,43.26,43.29,43.26,43.26,6001.0,40.8851,40.9134,40.8851,40.8851,6001.0
2021-10-19 12:30:00,43.25,43.25,43.23,43.24,11002.0,40.8756,40.8756,40.8567,40.8662,11002.0
2021-10-19 12:35:00,43.24,43.31,43.24,43.3,6365.0,40.8662,40.9323,40.8662,40.9229,6365.0
2021-10-19 12:40:00,43.3,43.36,43.3,43.36,4584.0,40.9229,40.9796,40.9229,40.9796,4584.0
2021-10-19 12:45:00,43.37,43.4,43.36,43.4,2261.0,40.989,41.0174,40.9796,41.0174,2261.0
2021-10-19 12:50:00,43.37,43.39,43.35,43.39,2983.0,40.989,41.0079,40.9701,41.0079,2983.0
2021-10-19 12:55:00,43.4,43.44,43.4,43.44,3781.0,41.0174,41.0552,41.0174,41.0552,3781.0
2021-10-19 13:00:00,43.43,43.44,43.4,43.42,11121.0,41.0458,41.0552,41.0174,41.0363,11121.0
2021-10-19 13:05:00,43.41,43.41,43.33,43.33,3715.0,41.0268,41.0268,40.9512,40.9512,3715.0
2021-10-19 13:10:00,43.33,43.38,43.33,43.38,3863.0,40.9512,40.9985,40.9512,40.9985,3863.0
2021-10-19 13:15:00,43.37,43.37,43.32,43.33,3368.0,40.989,40.989,40.9418,40.9512,3368.0
2021-10-19 13:20:00,43.32,43.33,43.3,43.32,6614.0,40.9418,40.9512,40.9229,40.9418,6614.0
2021-10-19 13:25:00,43.32,43.37,43.32,43.37,3384.0,40.9418,40.989,40.9418,40.989,3384.0
2021-10-19 13:30:00,43.35,43.37,43.34,43.34,4608.0,40.9701,40.989,40.9607,40.9607,4608.0
2021-10-19 13:35:00,43.33,43.34,43.32,43.34,7076.0,40.9512,40.9607,40.9418,40.9607,7076.0
2021-10-19 13:40:00,43.33,43.33,43.31,43.31,3927.0,40.9512,40.9512,40.9323,40.9323,3927.0
2021-10-19 13:45:00,43.32,43.33,43.31,43.31,4964.0,40.9418,40.9512,40.9323,40.9323,4964.0
2021-10-19 13:50:00,43.31,43.32,43.26,43.26,5259.0,40.9323,40.9418,40.8851,40.8851,5259.0
2021-10-19 13:55:00,43.26,43.28,43.25,43.25,3571.0,40.8851,40.904,40.8756,40.8756,3571.0
2021-10-19 14:00:00,43.24,43.24,43.22,43.24,5031.0,40.8662,40.8662,40.8473,40.8662,5031.0
2021-10-19 14:05:00,43.24,43.24,43.23,43.24,7369.0,40.8662,40.8662,40.8567,40.8662,7369.0
2021-10-19 14:10:00,43.24,43.24,43.22,43.22,4752.0,40.8662,40.8662,40.8473,40.8473,4752.0
2021-10-19 14:15:00,43.22,43.26,43.22,43.26,5922.0,40.8473,40.8851,40.8473,40.8851,5922.0
2021-10-19 14:20:00,43.23,43.23,43.2,43.22,4195.0,40.8567,40.8567,40.8284,40.8473,4195.0
2021-10-19 14:25:00,43.22,43.24,43.22,43.23,7299.0,40.8473,40.8662,40.8473,40.8567,7299.0
2021-10-19 14:30:00,43.23,43.26,43.15,43.15,15173.0,40.8567,40.8851,40.7811,40.7811,15173.0
2021-10-19 14:35:00,43.18,43.2,43.16,43.2,8409.0,40.8095,40.8284,40.7906,40.8284,8409.0
2021-10-19 14:40:00,43.21,43.24,43.2,43.24,4069.0,40.8378,40.8662,40.8284,40.8662,4069.0
2021-10-19 14:45:00,43.24,43.26,43.23,43.26,5233.0,40.8662,40.8851,40.8567,40.8851,5233.0
2021-10-19 14:50:00,43.26,43.27,43.26,43.27,2393.0,40.8851,40.8945,40.8851,40.8945,2393.0
2021-10-19 14:55:00,43.26,43.29,43.24,43.28,5172.0,40.8851,40.9134,40.8662,40.904,5172.0
2021-10-19 15:00:00,43.29,43.35,43.29,43.35,10385.0,40.9134,40.9701,40.9134,40.9701,10385.0
2021-10-19 15:05:00,43.34,43.34,43.31,43.31,5842.0,40.9607,40.9607,40.9323,40.9323,5842.0
2021-10-19 15:10:00,43.3,43.31,43.28,43.28,9686.0,40.9229,40.9323,40.904,40.904,9686.0
2021-10-19 15:15:00,43.28,43.34,43.28,43.34,7033.0,40.904,40.9607,40.904,40.9607,7033.0
2021-10-19 15:20:00,43.34,43.34,43.29,43.29,7197.0,40.9607,40.9607,40.9134,40.9134,7197.0
2021-10-19 15:25:00,43.28,43.3,43.27,43.3,6975.0,40.904,40.9229,40.8945,40.9229,6975.0
2021-10-19 15:30:00,43.31,43.33,43.31,43.33,5491.0,40.9323,40.9512,40.9323,40.9512,5491.0
2021-10-19 15:35:00,43.34,43.37,43.34,43.34,9833.0,40.9607,40.989,40.9607,40.9607,9833.0
2021-10-19 15:40:00,43.33,43.36,43.33,43.34,9142.0,40.9512,40.9796,40.9512,40.9607,9142.0
2021-10-19 15:45:00,43.34,43.36,43.33,43.36,10279.0,40.9607,40.9796,40.9512,40.9796,10279.0
2021-10-19 15:50:00,43.36,43.42,43.36,43.41,12393.0,40.9796,41.0363,40.9796,41.0268,12393.0
2021-10-19 15:55:00,43.41,43.44,43.41,43.44,65089.0,41.0268,41.0552,41.0268,41.0552,65089.0
2021-10-20 09:30:00,43.98,43.98,43.72,43.8,52412.0,41.5656,41.5656,41.3198,41.3954,52412.0
2021-10-20 09:35:00,43.78,43.88,43.66,43.87,26214.0,41.3765,41.471,41.2631,41.4616,26214.0
2021-10-20 09:40:00,43.88,44.05,43.87,43.94,16008.0,41.471,41.6317,41.4616,41.5278,16008.0
2021-10-20 09:45:00,43.94,43.97,43.85,43.96,20912.0,41.5278,41.5561,41.4427,41.5467,20912.0
2021-10-20 09:50:00,43.96,44.0,43.92,43.96,14978.0,41.5467,41.5845,41.5089,41.5467,14978.0
2021-10-20 09:55:00,43.95,44.07,43.95,43.99,14618.0,41.5372,41.6506,41.5372,41.575,14618.0
2021-10-20 10:00:00,43.98,44.01,43.91,43.99,10465.0,41.5656,41.5939,41.4994,41.575,10465.0
2021-10-20 10:05:00,43.97,43.98,43.89,43.9,6463.0,41.5561,41.5656,41.4805,41.4899,6463.0
2021-10-20 10:10:00,43.89,43.91,43.84,43.91,7486.0,41.4805,41.4994,41.4332,41.4994,7486.0
2021-10-20 10:15:00,43.91,43.99,43.91,43.99,5164.0,41.4994,41.575,41.4994,41.575,5164.0
2021-10-20 10:20:00,44.0,44.06,43.97,44.05,5517.0,41.5845,41.6412,41.5561,41.6317,5517.0
2021-10-20 10:25:00,44.04,44.25,44.03,44.2,15007.0,41.6223,41.8207,41.6128,41.7735,15007.0
2021-10-20 10:30:00,44.22,44.33,44.21,44.31,15217.0,41.7924,41.8963,41.7829,41.8774,15217.0
2021-10-20 10:35:00,44.29,44.37,44.29,44.34,11400.0,41.8585,41.9341,41.8585,41.9058,11400.0
2021-10-20 10:40:00,44.33,44.45,44.33,44.45,12724.0,41.8963,42.0098,41.8963,42.0098,12724.0
2021-10-20 10:45:00,44.45,44.61,44.45,44.61,12776.0,42.0098,42.161,42.0098,42.161,12776.0
2021-10-20 10:50:00,44.62,44.62,44.48,44.54,11133.0,42.1704,42.1704,42.0381,42.0948,11133.0
2021-10-20 10:55:00,44.54,44.55,44.48,44.52,5414.0,42.0948,42.1043,42.0381,42.0759,5414.0
2021-10-20 11:00:00,44.55,44.55,44.47,44.54,5881.0,42.1043,42.1043,42.0287,42.0948,5881.0
2021-10-20 11:05:00,44.54,44.6,44.47,44.6,8902.0,42.0948,42.1515,42.0287,42.1515,8902.0
2021-10-20 11:10:00,44.6,44.63,44.58,44.61,5559.0,42.1515,42.1799,42.1326,42.161,5559.0
2021-10-20 11:15:00,44.62,44.62,44.56,44.56,10271.0,42.1704,42.1704,42.1137,42.1137,10271.0
2021-10-20 11:20:00,44.56,44.6,44.53,44.55,7198.0,42.1137,42.1515,42.0854,42.1043,7198.0
2021-10-20 11:25:00,44.55,44.6,44.55,44.58,3757.0,42.1043,42.1515,42.1043,42.1326,3757.0
2021-10-20 11:30:00,44.6,44.67,44.59,44.61,8367.0,42.1515,42.2177,42.1421,42.161,8367.0
2021-10-20 11:35:00,44.63,44.66,44.56,44.57,6676.0,42.1799,42.2082,42.1137,42.1232,6676.0
2021-10-20 11:40:00,44.54,44.58,44.49,44.49,5676.0,42.0948,42.1326,42.0476,42.0476,5676.0
2021-10-20 11:45:00,44.49,44.6,44.47,44.58,8454.0,42.0476,42.1515,42.0287,42.1326,8454.0
2021-10-20 11:50:00,44.56,44.59,44.55,44.56,3623.0,42.1137,42.1421,42.1043,42.1137,3623.0
2021-10-20 11:55:00,44.55,44.62,44.55,44.56,3099.0,42.1043,42.1704,42.1043,42.1137,3099.0
2021-10-20 12:00:00,44.56,44.6,44.56,44.59,2506.0,42.1137,42.1515,42.1137,42.1421,2506.0
2021-10-20 12:05:00,44.59,44.64,44.58,44.63,7659.0,42.1421,42.1893,42.1326,42.1799,7659.0
2021-10-20 12:10:00,44.63,44.69,44.63,44.67,5201.0,42.1799,42.2366,42.1799,42.2177,5201.0
2021-10-20 12:15:00,44.68,44.69,44.65,44.69,4333.0,42.2271,42.2366,42.1988,42.2366,4333.0
2021-10-20 12:20:00,44.7,44.72,44.68,44.7,2650.0,42.246,42.2649,42.2271,42.246,2650.0
2021-10-20 12:25:00,44.71,44.73,44.7,44.7,4093.0,42.2555,42.2744,42.246,42.246,4093.0
2021-10-20 12:30:00,44.7,44.75,44.7,44.73,3940.0,42.246,42.2933,42.246,42.2744,3940.0
2021-10-20 12:35:00,44.72,44.73,44.7,44.7,6232.0,42.2649,42.2744,42.246,42.246,6232.0
2021-10-20 12:40:00,44.72,44.72,44.68,44.69,2672.0,42.2649,42.2649,42.2271,42.2366,2672.0
2021-10-20 12:45:00,44.7,44.76,44.69,44.73,6610.0,42.246,42.3027,42.2366,42.2744,6610.0
2021-10-20 12:50:00,44.73,44.73,44.65,44.66,5685.0,42.2744,42.2744,42.1988,42.2082,5685.0
2021-10-20 12:55:00,44.66,44.68,44.63,44.67,6105.0,42.2082,42.2271,42.1799,42.2177,6105.0
2021-10-20 13:00:00,44.68,44.72,44.49,44.49,10246.0,42.2271,42.2649,42.0476,42.0476,10246.0
2021-10-20 13:05:00,44.51,44.52,44.48,44.49,7015.0,42.0665,42.0759,42.0381,42.0476,7015.0
2021-10-20 13:10:00,44.48,44.51,44.44,44.5,16661.0,42.0381,42.0665,42.0003,42.057,16661.0
2021-10-20 13:15:00,44.5,44.53,44.49,44.52,4955.0,42.057,42.0854,42.0476,42.0759,4955.0
2021-10-20 13:20:00,44.53,44.53,44.4,44.4,9921.0,42.0854,42.0854,41.9625,41.9625,9921.0
2021-10-20 13:25:00,44.42,44.46,44.39,44.45,5794.0,41.9814,42.0192,41.953,42.0098,5794.0
2021-10-20 13:30:00,44.48,44.48,44.38,44.41,6880.0,42.0381,42.0381,41.9436,41.9719,6880.0
2021-10-20 13:35:00,44.4,44.46,44.4,44.41,4942.0,41.9625,42.0192,41.9625,41.9719,4942.0
2021-10-20 13:40:00,44.42,44.45,44.42,44.45,3523.0,41.9814,42.0098,41.9814,42.0098,3523.0
2021-10-20 13:45:00,44.45,44.48,44.43,44.44,4054.0,42.0098,42.0381,41.9909,42.0003,4054.0
2021-10-20 13:50:00,44.46,44.47,44.42,44.46,5411.0,42.0192,42.0287,41.9814,42.0192,5411.0
2021-10-20 13:55:00,44.45,44.48,44.43,44.48,2316.0,42.0098,42.0381,41.9909,42.0381,2316.0
2021-10-20 14:00:00,44.47,44.5,44.41,44.41,4853.0,42.0287,42.057,41.9719,41.9719,4853.0
2021-10-20 14:05:00,44.42,44.46,44.42,44.44,8026.0,41.9814,42.0192,41.9814,42.0003,8026.0
2021-10-20 14:10:00,44.43,44.44,44.33,44.33,17650.0,41.9909,42.0003,41.8963,41.8963,17650.0
2021-10-20 14:15:00,44.34,44.37,44.33,44.37,2840.0,41.9058,41.9341,41.8963,41.9341,2840.0
2021-10-20 14:20:00,44.39,44.43,44.33,44.34,19176.0,41.953,41.9909,41.8963,41.9058,19176.0
2021-10-20 14:25:00,44.35,44.37,44.32,44.37,4209.0,41.9152,41.9341,41.8869,41.9341,4209.0
2021-10-20 14:30:00,44.37,44.41,44.36,44.4,6740.0,41.9341,41.9719,41.9247,41.9625,6740.0
2021-10-20 14:35:00,44.39,44.4,44.38,44.4,2732.0,41.953,41.9625,41.9436,41.9625,2732.0
2021-10-20 14:40:00,44.4,44.4,44.33,44.35,6562.0,41.9625,41.9625,41.8963,41.9152,6562.0
2021-10-20 14:45:00,44.35,44.36,44.31,44.33,8465.0,41.9152,41.9247,41.8774,41.8963,8465.0
2021-10-20 14:50:00,44.33,44.34,44.31,44.33,10268.0,41.8963,41.9058,41.8774,41.8963,10268.0
2021-10-20 14:55:00,44.33,44.34,44.33,44.33,10156.0,41.8963,41.9058,41.8963,41.8963,10156.0
2021-10-20 15:00:00,44.33,44.33,44.27,44.28,7091.0,41.8963,41.8963,41.8396,41.8491,7091.0
2021-10-20 15:05:00,44.28,44.28,44.22,44.25,10423.0,41.8491,41.8491,41.7924,41.8207,10423.0
2021-10-20 15:10:00,44.25,44.25,44.16,44.17,19756.0,41.8207,41.8207,41.7357,41.7451,19756.0
2021-10-20 15:15:00,44.17,44.17,44.15,44.17,8373.0,41.7451,41.7451,41.7262,41.7451,8373.0
2021-10-20 15:20:00,44.16,44.18,44.16,44.17,9366.0,41.7357,41.7546,41.7357,41.7451,9366.0
2021-10-20 15:25:00,44.17,44.2,44.17,44.19,9958.0,41.7451,41.7735,41.7451,41.764,9958.0
2021-10-20 15:30:00,44.19,44.23,44.19,44.23,13542.0,41.764,41.8018,41.764,41.8018,13542.0
2021-10-20 15:35:00,44.22,44.22,44.17,44.17,23556.0,41.7924,41.7924,41.7451,41.7451,23556.0
2021-10-20 15:40:00,44.17,44.24,44.17,44.23,9584.0,41.7451,41.8113,41.7451,41.8018,9584.0
2021-10-20 15:45:00,44.23,44.27,44.23,44.26,10948.0,41.8018,41.8396,41.8018,41.8302,10948.0
2021-10-20 15:50:00,44.27,44.3,44.23,44.27,35781.0,41.8396,41.868,41.8018,41.8396,35781.0
2021-10-20 15:55:00,44.27,44.3,44.23,44.26,95693.0,41.8396,41.868,41.8018,41.8302,95693.0
2021-10-21 09:30:00,44.07,44.07,43.74,43.91,49651.0,41.6506,41.6506,41.3387,41.4994,49651.0
2021-10-21 09:35:00,43.88,44.01,43.85,43.95,12247.0,41.471,41.5939,41.4427,41.5372,12247.0
2021-10-21 09:40:00,43.95,44.18,43.92,44.15,17599.0,41.5372,41.7546,41.5089,41.7262,17599.0
2021-10-21 09:45:00,44.12,44.2,43.97,44.02,6392.0,41.6979,41.7735,41.5561,41.6034,6392.0
2021-10-21 09:50:00,44.04,44.08,43.97,44.0,3323.0,41.6223,41.6601,41.5561,41.5845,3323.0
2021-10-21 09:55:00,44.01,44.04,43.93,43.96,3569.0,41.5939,41.6223,41.5183,41.5467,3569.0
2021-10-21 10:00:00,43.93,44.0,43.91,44.0,6315.0,41.5183,41.5845,41.4994,41.5845,6315.0
2021-10-21 10:05:00,44.01,44.1,43.99,44.05,10864.0,41.5939,41.679,41.575,41.6317,10864.0
2021-10-21 10:10:00,44.04,44.12,44.0,44.12,10528.0,41.6223,41.6979,41.5845,41.6979,10528.0
2021-10-21 10:15:00,44.16,44.17,44.07,44.13,6896.0,41.7357,41.7451,41.6506,41.7073,6896.0
2021-10-21 10:20:00,44.11,44.22,44.1,44.19,8360.0,41.6884,41.7924,41.679,41.764,8360.0
2021-10-21 10:25:00,44.2,44.21,44.1,44.1,2656.0,41.7735,41.7829,41.679,41.679,2656.0
2021-10-21 10:30:00,44.09,44.14,44.09,44.13,5623.0,41.6695,41.7168,41.6695,41.7073,5623.0
2021-10-21 10:35:00,44.12,44.13,44.07,44.08,4880.0,41.6979,41.7073,41.6506,41.6601,4880.0
2021-10-21 10:40:00,44.07,44.1,44.07,44.08,8002.0,41.6506,41.679,41.6506,41.6601,8002.0
2021-10-21 10:45:00,44.09,44.15,44.07,44.15,4323.0,41.6695,41.7262,41.6506,41.7262,4323.0
2021-10-21 10:50:00,44.15,44.15,44.08,44.1,6935.0,41.7262,41.7262,41.6601,41.679,6935.0
2021-10-21 10:55:00,44.1,44.1,44.05,44.05,4506.0,41.679,41.679,41.6317,41.6317,4506.0
2021-10-21 11:00:00,44.04,44.05,43.98,44.01,3965.0,41.6223,41.6317,41.5656,41.5939,3965.0
2021-10-21 11:05:00,44.02,44.04,43.99,44.03,4240.0,41.6034,41.6223,41.575,41.6128,4240.0
2021-10-21 11:10:00,44.05,44.05,44.0,44.0,4302.0,41.6317,41.6317,41.5845,41.5845,4302.0
2021-10-21 11:15:00,43.98,43.98,43.91,43.94,7124.0,41.5656,41.5656,41.4994,41.5278,7124.0
2021-10-21 11:20:00,43.93,44.03,43.93,44.0,10149.0,41.5183,41.6128,41.5183,41.5845,10149.0
2021-10-21 11:25:00,43.95,43.95,43.86,43.86,5300.0,41.5372,41.5372,41.4521,41.4521,5300.0
2021-10-21 11:30:00,43.86,43.87,43.78,43.78,2944.0,41.4521,41.4616,41.3765,41.3765,2944.0
2021-10-21 11:35:00,43.8,43.85,43.76,43.8,9899.0,41.3954,41.4427,41.3576,41.3954,9899.0
2021-10-21 11:40:00,43.8,43.87,43.79,43.87,6831.0,41.3954,41.4616,41.386,41.4616,6831.0
2021-10-21 11:45:00,43.86,43.98,43.86,43.98,7903.0,41.4521,41.5656,41.4521,41.5656,7903.0
2021-10-21 11:50:00,44.01,44.03,43.99,43.99,9741.0,41.5939,41.6128,41.575,41.575,9741.0
2021-10-21 11:55:00,43.94,43.97,43.94,43.97,1440.0,41.5278,41.5561,41.5278,41.5561,1440.0
2021-10-21 12:00:00,43.99,44.01,43.98,43.99,3428.0,41.575,41.5939,41.5656,41.575,3428.0
2021-10-21 12:05:00,43.98,44.0,43.97,44.0,3522.0,41.5656,41.5845,41.5561,41.5845,3522.0
2021-10-21 12:10:00,44.04,44.04,44.02,44.04,986.0,41.6223,41.6223,41.6034,41.6223,986.0
2021-10-21 12:15:00,44.02,44.02,43.95,43.96,4274.0,41.6034,41.6034,41.5372,41.5467,4274.0
2021-10-21 12:20:00,43.95,43.95,43.91,43.92,3609.0,41.5372,41.5372,41.4994,41.5089,3609.0
2021-10-21 12:25:00,43.92,43.93,43.91,43.93,2374.0,41.5089,41.5183,41.4994,41.5183,2374.0
2021-10-21 12:30:00,43.91,43.93,43.9,43.91,1875.0,41.4994,41.5183,41.4899,41.4994,1875.0
2021-10-21 12:35:00,43.92,43.96,43.9,43.91,2940.0,41.5089,41.5467,41.4899,41.4994,2940.0
2021-10-21 12:40:00,43.91,43.91,43.88,43.88,1814.0,41.4994,41.4994,41.471,41.471,1814.0
2021-10-21 12:45:00,43.89,43.89,43.85,43.85,2595.0,41.4805,41.4805,41.4427,41.4427,2595.0
2021-10-21 12:50:00,43.84,43.91,43.84,43.91,1892.0,41.4332,41.4994,41.4332,41.4994,1892.0
2021-10-21 12:55:00,43.9,43.9,43.82,43.82,4357.0,41.4899,41.4899,41.4143,41.4143,4357.0
2021-10-21 13:00:00,43.81,43.83,43.79,43.8,2522.0,41.4049,41.4238,41.386,41.3954,2522.0
2021-10-21 13:05:00,43.77,43.8,43.77,43.8,2345.0,41.3671,41.3954,41.3671,41.3954,2345.0
2021-10-21 13:10:00,43.8,43.81,43.78,43.78,3091.0,41.3954,41.4049,41.3765,41.3765,3091.0
2021-10-21 13:15:00,43.8,43.82,43.79,43.82,1231.0,41.3954,41.4143,41.386,41.4143,1231.0
2021-10-21 13:20:00,43.85,43.87,43.85,43.87,1070.0,41.4427,41.4616,41.4427,41.4616,1070.0
2021-10-21 13:25:00,43.88,43.89,43.87,43.87,3788.0,41.471,41.4805,41.4616,41.4616,3788.0
2021-10-21 13:30:00,43.87,43.88,43.84,43.84,1857.0,41.4616,41.471,41.4332,41.4332,1857.0
2021-10-21 13:35:00,43.84,43.84,43.83,43.83,1971.0,41.4332,41.4332,41.4238,41.4238,1971.0
2021-10-21 13:40:00,43.82,43.82,43.8,43.82,2783.0,41.4143,41.4143,41.3954,41.4143,2783.0
2021-10-21 13:45:00,43.8,43.81,43.78,43.78,4637.0,41.3954,41.4049,41.3765,41.3765,4637.0
2021-10-21 13:50:00,43.78,43.79,43.76,43.76,1707.0,41.3765,41.386,41.3576,41.3576,1707.0
2021-10-21 13:55:00,43.76,43.77,43.74,43.76,4171.0,41.3576,41.3671,41.3387,41.3576,4171.0
2021-10-21 14:00:00,43.74,43.77,43.74,43.75,2264.0,41.3387,41.3671,41.3387,41.3482,2264.0
2021-10-21 14:05:00,43.75,43.75,43.72,43.75,2302.0,41.3482,41.3482,41.3198,41.3482,2302.0
2021-10-21 14:10:00,43.74,43.78,43.73,43.74,3002.0,41.3387,41.3765,41.3293,41.3387,3002.0
2021-10-21 14:15:00,43.72,43.75,43.69,43.75,5327.0,41.3198,41.3482,41.2915,41.3482,5327.0
2021-10-21 14:20:00,43.73,43.75,43.7,43.72,4396.0,41.3293,41.3482,41.3009,41.3198,4396.0
2021-10-21 14:25:00,43.74,43.77,43.73,43.74,1751.0,41.3387,41.3671,41.3293,41.3387,1751.0
2021-10-21 14:30:00,43.74,43.79,43.74,43.78,5008.0,41.3387,41.386,41.3387,41.3765,5008.0
2021-10-21 14:35:00,43.77,43.79,43.77,43.77,1713.0,41.3671,41.386,41.3671,41.3671,1713.0
2021-10-21 14:40:00,43.78,43.8,43.78,43.8,713.0,41.3765,41.3954,41.3765,41.3954,713.0
2021-10-21 14:45:00,43.8,43.84,43.8,43.84,3538.0,41.3954,41.4332,41.3954,41.4332,3538.0
2021-10-21 14:50:00,43.84,43.86,43.83,43.86,2161.0,41.4332,41.4521,41.4238,41.4521,2161.0
2021-10-21 14:55:00,43.87,43.87,43.84,43.84,2640.0,41.4616,41.4616,41.4332,41.4332,2640.0
2021-10-21 15:00:00,43.85,43.86,43.84,43.85,3580.0,41.4427,41.4521,41.4332,41.4427,3580.0
2021-10-21 15:05:00,43.86,43.91,43.85,43.91,7502.0,41.4521,41.4994,41.4427,41.4994,7502.0
2021-10-21 15:10:00,43.91,43.98,43.9,43.98,6563.0,41.4994,41.5656,41.4899,41.5656,6563.0
2021-10-21 15:15:00,43.98,44.02,43.98,44.02,5860.0,41.5656,41.6034,41.5656,41.6034,5860.0
2021-10-21 15:20:00,44.01,44.02,43.97,43.97,7265.0,41.5939,41.6034,41.5561,41.5561,7265.0
2021-10-21 15:25:00,43.96,43.96,43.92,43.93,5138.0,41.5467,41.5467,41.5089,41.5183,5138.0
2021-10-21 15:30:00,43.94,43.97,43.94,43.94,9704.0,41.5278,41.5561,41.5278,41.5278,9704.0
2021-10-21 15:35:00,43.94,43.96,43.93,43.93,8236.0,41.5278,41.5467,41.5183,41.5183,8236.0
2021-10-21 15:40:00,43.93,43.94,43.92,43.93,7828.0,41.5183,41.5278,41.5089,41.5183,7828.0
2021-10-21 15:45:00,43.93,43.93,43.9,43.9,10207.0,41.5183,41.5183,41.4899,41.4899,10207.0
2021-10-21 15:50:00,43.89,43.93,43.87,43.92,12926.0,41.4805,41.5183,41.4616,41.5089,12926.0
2021-10-21 15:55:00,43.91,43.96,43.91,43.91,76755.0,41.4994,41.5467,41.4994,41.4994,76755.0
2021-10-22 09:30:00,44.57,45.28,44.57,45.25,139395.0,42.1232,42.7942,42.1232,42.7658,139395.0
2021-10-22 09:35:00,45.24,45.43,45.22,45.22,50409.0,42.7564,42.936,42.7375,42.7375,50409.0
2021-10-22 09:40:00,45.21,45.35,45.16,45.35,19893.0,42.728,42.8603,42.6808,42.8603,19893.0
2021-10-22 09:45:00,45.35,45.41,45.22,45.3,25124.0,42.8603,42.9171,42.7375,42.8131,25124.0
2021-10-22 09:50:00,45.32,45.47,45.32,45.47,10672.0,42.832,42.9738,42.832,42.9738,10672.0
2021-10-22 09:55:00,45.5,45.53,45.42,45.42,12160.0,43.0021,43.0305,42.9265,42.9265,12160.0
2021-10-22 10:00:00,45.42,45.52,45.36,45.37,21984.0,42.9265,43.021,42.8698,42.8792,21984.0
2021-10-22 10:05:00,45.36,45.6,45.32,45.6,10068.0,42.8698,43.0966,42.832,43.0966,10068.0
2021-10-22 10:10:00,45.6,45.72,45.59,45.62,74472.0,43.0966,43.21,43.0872,43.1155,74472.0
2021-10-22 10:15:00,45.63,45.72,45.6,45.61,29348.0,43.125,43.21,43.0966,43.1061,29348.0
2021-10-22 10:20:00,45.62,45.68,45.55,45.56,20461.0,43.1155,43.1722,43.0494,43.0588,20461.0
2021-10-22 10:25:00,45.56,45.59,45.44,45.46,17464.0,43.0588,43.0872,42.9454,42.9643,17464.0
2021-10-22 10:30:00,45.47,45.54,45.32,45.32,19597.0,42.9738,43.0399,42.832,42.832,19597.0
2021-10-22 10:35:00,45.32,45.43,45.3,45.33,6716.0,42.832,42.936,42.8131,42.8414,6716.0
2021-10-22 10:40:00,45.34,45.39,45.33,45.38,6187.0,42.8509,42.8981,42.8414,42.8887,6187.0
2021-10-22 10:45:00,45.39,45.4,45.33,45.38,9548.0,42.8981,42.9076,42.8414,42.8887,9548.0
2021-10-22 10:50:00,45.39,45.43,45.3,45.36,7396.0,42.8981,42.936,42.8131,42.8698,7396.0
2021-10-22 10:55:00,45.34,45.42,45.33,45.39,11365.0,42.8509,42.9265,42.8414,42.8981,11365.0
2021-10-22 11:00:00,45.38,45.46,45.34,45.34,14480.0,42.8887,42.9643,42.8509,42.8509,14480.0
2021-10-22 11:05:00,45.35,45.36,45.22,45.22,29396.0,42.8603,42.8698,42.7375,42.7375,29396.0
2021-10-22 11:10:00,45.16,45.19,44.98,44.98,18036.0,42.6808,42.7091,42.5107,42.5107,18036.0
2021-10-22 11:15:00,44.98,44.99,44.8,44.83,41837.0,42.5107,42.5201,42.3405,42.3689,41837.0
2021-10-22 11:20:00,44.8,44.84,44.62,44.63,25673.0,42.3405,42.3783,42.1704,42.1799,25673.0
2021-10-22 11:25:00,44.62,44.66,44.48,44.61,46582.0,42.1704,42.2082,42.0381,42.161,46582.0
2021-10-22 11:30:00,44.6,44.6,44.3,44.38,46552.0,42.1515,42.1515,41.868,41.9436,46552.0
2021-10-22 11:35:00,44.39,44.43,44.14,44.21,24630.0,41.953,41.9909,41.7168,41.7829,24630.0
2021-10-22 11:40:00,44.2,44.32,44.02,44.32,29860.0,41.7735,41.8869,41.6034,41.8869,29860.0
2021-10-22 11:45:00,44.27,44.29,44.15,44.21,9941.0,41.8396,41.8585,41.7262,41.7829,9941.0
2021-10-22 11:50:00,44.2,44.27,44.2,44.27,15734.0,41.7735,41.8396,41.7735,41.8396,15734.0
2021-10-22 11:55:00,44.27,44.27,44.17,44.24,6818.0,41.8396,41.8396,41.7451,41.8113,6818.0
2021-10-22 12:00:00,44.24,44.34,44.2,44.34,5097.0,41.8113,41.9058,41.7735,41.9058,5097.0
2021-10-22 12:05:00,44.33,44.37,44.28,44.35,8766.0,41.8963,41.9341,41.8491,41.9152,8766.0
2021-10-22 12:10:00,44.33,44.36,44.31,44.34,2272.0,41.8963,41.9247,41.8774,41.9058,2272.0
2021-10-22 12:15:00,44.34,44.44,44.29,44.42,3100.0,41.9058,42.0003,41.8585,41.9814,3100.0
2021-10-22 12:20:00,44.42,44.52,44.41,44.46,6677.0,41.9814,42.0759,41.9719,42.0192,6677.0
2021-10-22 12:25:00,44.48,44.51,44.47,44.51,2100.0,42.0381,42.0665,42.0287,42.0665,2100.0
2021-10-22 12:30:00,44.53,44.69,44.51,44.69,12067.0,42.0854,42.2366,42.0665,42.2366,12067.0
2021-10-22 12:35:00,44.69,44.69,44.59,44.62,13316.0,42.2366,42.2366,42.1421,42.1704,13316.0
2021-10-22 12:40:00,44.6,44.75,44.6,44.7,19086.0,42.1515,42.2933,42.1515,42.246,19086.0
2021-10-22 12:45:00,44.7,44.83,44.7,44.82,41456.0,42.246,42.3689,42.246,42.3594,41456.0
2021-10-22 12:50:00,44.83,44.83,44.69,44.7,14105.0,42.3689,42.3689,42.2366,42.246,14105.0
2021-10-22 12:55:00,44.73,44.73,44.68,44.68,3014.0,42.2744,42.2744,42.2271,42.2271,3014.0
2021-10-22 13:00:00,44.69,44.73,44.56,44.56,9987.0,42.2366,42.2744,42.1137,42.1137,9987.0
2021-10-22 13:05:00,44.58,44.62,44.57,44.62,4006.0,42.1326,42.1704,42.1232,42.1704,4006.0
2021-10-22 13:10:00,44.65,44.65,44.54,44.55,2499.0,42.1988,42.1988,42.0948,42.1043,2499.0
2021-10-22 13:15:00,44.52,44.57,44.51,44.56,2481.0,42.0759,42.1232,42.0665,42.1137,2481.0
2021-10-22 13:20:00,44.55,44.55,44.52,44.53,2800.0,42.1043,42.1043,42.0759,42.0854,2800.0
2021-10-22 13:25:00,44.52,44.59,44.52,44.59,4240.0,42.0759,42.1421,42.0759,42.1421,4240.0
2021-10-22 13:30:00,44.6,44.6,44.51,44.57,1796.0,42.1515,42.1515,42.0665,42.1232,1796.0
2021-10-22 13:35:00,44.59,44.63,44.56,44.6,7274.0,42.1421,42.1799,42.1137,42.1515,7274.0
2021-10-22 13:40:00,44.57,44.59,44.44,44.45,4207.0,42.1232,42.1421,42.0003,42.0098,4207.0
2021-10-22 13:45:00,44.45,44.52,44.45,44.45,12808.0,42.0098,42.0759,42.0098,42.0098,12808.0
2021-10-22 13:50:00,44.47,44.47,44.38,44.39,2152.0,42.0287,42.0287,41.9436,41.953,2152.0
2021-10-22 13:55:00,44.38,44.41,44.38,44.39,4444.0,41.9436,41.9719,41.9436,41.953,4444.0
2021-10-22 14:00:00,44.39,44.47,44.39,44.46,3360.0,41.953,42.0287,41.953,42.0192,3360.0
2021-10-22 14:05:00,44.44,44.49,44.39,44.49,7378.0,42.0003,42.0476,41.953,42.0476,7378.0
2021-10-22 14:10:00,44.49,44.53,44.46,44.46,4597.0,42.0476,42.0854,42.0192,42.0192,4597.0
2021-10-22 14:15:00,44.46,44.47,44.41,44.41,3139.0,42.0192,42.0287,41.9719,41.9719,3139.0
2021-10-22 14:20:00,44.42,44.49,44.42,44.48,2810.0,41.9814,42.0476,41.9814,42.0381,2810.0
2021-10-22 14:25:00,44.47,44.52,44.46,44.52,1378.0,42.0287,42.0759,42.0192,42.0759,1378.0
2021-10-22 14:30:00,44.51,44.64,44.51,44.64,3868.0,42.0665,42.1893,42.0665,42.1893,3868.0
2021-10-22 14:35:00,44.63,44.69,44.63,44.69,6742.0,42.1799,42.2366,42.1799,42.2366,6742.0
2021-10-22 14:40:00,44.69,44.69,44.65,44.68,4537.0,42.2366,42.2366,42.1988,42.2271,4537.0
2021-10-22 14:45:00,44.7,44.7,44.62,44.62,15021.0,42.246,42.246,42.1704,42.1704,15021.0
2021-10-22 14:50:00,44.62,44.62,44.55,44.57,5152.0,42.1704,42.1704,42.1043,42.1232,5152.0
2021-10-22 14:55:00,44.58,44.6,44.57,44.59,4251.0,42.1326,42.1515,42.1232,42.1421,4251.0
2021-10-22 15:00:00,44.59,44.59,44.42,44.43,12872.0,42.1421,42.1421,41.9814,41.9909,12872.0
2021-10-22 15:05:00,44.44,44.44,44.38,44.41,22474.0,42.0003,42.0003,41.9436,41.9719,22474.0
2021-10-22 15:10:00,44.4,44.42,44.38,44.42,5901.0,41.9625,41.9814,41.9436,41.9814,5901.0
2021-10-22 15:15:00,44.42,44.44,44.37,44.38,5953.0,41.9814,42.0003,41.9341,41.9436,5953.0
2021-10-22 15:20:00,44.38,44.41,44.38,44.4,3405.0,41.9436,41.9719,41.9436,41.9625,3405.0
2021-10-22 15:25:00,44.41,44.51,44.41,44.51,5580.0,41.9719,42.0665,41.9719,42.0665,5580.0
2021-10-22 15:30:00,44.51,44.57,44.49,44.57,4267.0,42.0665,42.1232,42.0476,42.1232,4267.0
2021-10-22 15:35:00,44.56,44.56,44.51,44.52,4263.0,42.1137,42.1137,42.0665,42.0759,4263.0
2021-10-22 15:40:00,44.52,44.56,44.52,44.56,4562.0,42.0759,42.1137,42.0759,42.1137,4562.0
2021-10-22 15:45:00,44.55,44.58,44.52,44.55,13872.0,42.1043,42.1326,42.0759,42.1043,13872.0
2021-10-22 15:50:00,44.55,44.56,44.52,44.52,16443.0,42.1043,42.1137,42.0759,42.0759,16443.0
2021-10-22 15:55:00,44.52,44.55,44.37,44.39,40390.0,42.0759,42.1043,41.9341,41.953,40390.0
2021-10-25 09:30:00,45.09,45.09,44.77,44.85,84983.0,42.6146,42.6146,42.3122,42.3878,84983.0
2021-10-25 09:35:00,44.84,45.12,44.78,45.0,18451.0,42.3783,42.643,42.3216,42.5296,18451.0
2021-10-25 09:40:00,45.0,45.03,44.78,44.91,14875.0,42.5296,42.5579,42.3216,42.4445,14875.0
2021-10-25 09:45:00,44.89,45.05,44.89,45.05,10552.0,42.4256,42.5768,42.4256,42.5768,10552.0
2021-10-25 09:50:00,45.06,45.31,44.99,45.31,8864.0,42.5863,42.8225,42.5201,42.8225,8864.0
2021-10-25 09:55:00,45.32,45.38,45.22,45.24,9695.0,42.832,42.8887,42.7375,42.7564,9695.0
2021-10-25 10:00:00,45.26,45.36,45.19,45.34,12499.0,42.7753,42.8698,42.7091,42.8509,12499.0
2021-10-25 10:05:00,45.33,45.42,45.3,45.38,12847.0,42.8414,42.9265,42.8131,42.8887,12847.0
2021-10-25 10:10:00,45.36,45.49,45.31,45.47,23295.0,42.8698,42.9927,42.8225,42.9738,23295.0
2021-10-25 10:15:00,45.48,45.58,45.45,45.45,13470.0,42.9832,43.0777,42.9549,42.9549,13470.0
2021-10-25 10:20:00,45.44,45.54,45.44,45.49,8189.0,42.9454,43.0399,42.9454,42.9927,8189.0
2021-10-25 10:25:00,45.5,45.54,45.46,45.49,6881.0,43.0021,43.0399,42.9643,42.9927,6881.0
2021-10-25 10:30:00,45.48,45.48,45.41,45.45,21117.0,42.9832,42.9832,42.9171,42.9549,21117.0
2021-10-25 10:35:00,45.46,45.48,45.4,45.45,30109.0,42.9643,42.9832,42.9076,42.9549,30109.0
2021-10-25 10:40:00,45.45,45.6,45.45,45.5,14553.0,42.9549,43.0966,42.9549,43.0021,14553.0
2021-10-25 10:45:00,45.51,45.52,45.46,45.5,13941.0,43.0116,43.021,42.9643,43.0021,13941.0
2021-10-25 10:50:00,45.51,45.55,45.48,45.52,7355.0,43.0116,43.0494,42.9832,43.021,7355.0
2021-10-25 10:55:00,45.51,45.58,45.48,45.57,8031.0,43.0116,43.0777,42.9832,43.0683,8031.0
2021-10-25 11:00:00,45.59,45.59,45.47,45.47,10070.0,43.0872,43.0872,42.9738,42.9738,10070.0
2021-10-25 11:05:00,45.49,45.59,45.49,45.58,5611.0,42.9927,43.0872,42.9927,43.0777,5611.0
2021-10-25 11:10:00,45.58,45.6,45.44,45.45,15139.0,43.0777,43.0966,42.9454,42.9549,15139.0
2021-10-25 11:15:00,45.45,45.49,45.41,45.47,18314.0,42.9549,42.9927,42.9171,42.9738,18314.0
2021-10-25 11:20:00,45.46,45.54,45.41,45.54,16734.0,42.9643,43.0399,42.9171,43.0399,16734.0
2021-10-25 11:25:00,45.53,45.6,45.53,45.59,4325.0,43.0305,43.0966,43.0305,43.0872,4325.0
2021-10-25 11:30:00,45.57,45.57,45.47,45.48,14742.0,43.0683,43.0683,42.9738,42.9832,14742.0
2021-10-25 11:35:00,45.48,45.48,45.4,45.45,11696.0,42.9832,42.9832,42.9076,42.9549,11696.0
2021-10-25 11:40:00,45.46,45.49,45.43,45.43,10286.0,42.9643,42.9927,42.936,42.936,10286.0
2021-10-25 11:45:00,45.45,45.56,45.45,45.54,10382.0,42.9549,43.0588,42.9549,43.0399,10382.0
2021-10-25 11:50:00,45.54,45.56,45.48,45.48,6320.0,43.0399,43.0588,42.9832,42.9832,6320.0
2021-10-25 11:55:00,45.49,45.5,45.44,45.49,13844.0,42.9927,43.0021,42.9454,42.9927,13844.0
2021-10-25 12:00:00,45.5,45.53,45.45,45.47,12356.0,43.0021,43.0305,42.9549,42.9738,12356.0
2021-10-25 12:05:00,45.48,45.55,45.47,45.55,5362.0,42.9832,43.0494,42.9738,43.0494,5362.0
2021-10-25 12:10:00,45.54,45.54,45.49,45.51,7824.0,43.0399,43.0399,42.9927,43.0116,7824.0
2021-10-25 12:15:00,45.54,45.55,45.5,45.5,2867.0,43.0399,43.0494,43.0021,43.0021,2867.0
2021-10-25 12:20:00,45.55,45.55,45.47,45.48,10946.0,43.0494,43.0494,42.9738,42.9832,10946.0
2021-10-25 12:25:00,45.48,45.51,45.48,45.49,7198.0,42.9832,43.0116,42.9832,42.9927,7198.0
2021-10-25 12:30:00,45.5,45.53,45.48,45.5,8064.0,43.0021,43.0305,42.9832,43.0021,8064.0
2021-10-25 12:35:00,45.48,45.55,45.47,45.55,5877.0,42.9832,43.0494,42.9738,43.0494,5877.0
2021-10-25 12:40:00,45.56,45.57,45.5,45.51,7721.0,43.0588,43.0683,43.0021,43.0116,7721.0
2021-10-25 12:45:00,45.51,45.51,45.49,45.49,1550.0,43.0116,43.0116,42.9927,42.9927,1550.0
2021-10-25 12:50:00,45.47,45.52,45.47,45.52,3489.0,42.9738,43.021,42.9738,43.021,3489.0
2021-10-25 12:55:00,45.52,45.52,45.48,45.5,4070.0,43.021,43.021,42.9832,43.0021,4070.0
2021-10-25 13:00:00,45.51,45.54,45.51,45.54,2670.0,43.0116,43.0399,43.0116,43.0399,2670.0
2021-10-25 13:05:00,45.55,45.56,45.53,45.53,2281.0,43.0494,43.0588,43.0305,43.0305,2281.0
2021-10-25 13:10:00,45.53,45.53,45.49,45.52,2814.0,43.0305,43.0305,42.9927,43.021,2814.0
2021-10-25 13:15:00,45.5,45.51,45.48,45.5,2201.0,43.0021,43.0116,42.9832,43.0021,2201.0
2021-10-25 13:20:00,45.5,45.5,45.48,45.49,6657.0,43.0021,43.0021,42.9832,42.9927,6657.0
2021-10-25 13:25:00,45.5,45.52,45.47,45.47,5894.0,43.0021,43.021,42.9738,42.9738,5894.0
2021-10-25 13:30:00,45.48,45.49,45.48,45.48,5819.0,42.9832,42.9927,42.9832,42.9832,5819.0
2021-10-25 13:35:00,45.5,45.53,45.5,45.53,953.0,43.0021,43.0305,43.0021,43.0305,953.0
2021-10-25 13:40:00,45.54,45.54,45.54,45.54,464.0,43.0399,43.0399,43.0399,43.0399,464.0
2021-10-25 13:45:00,45.53,45.56,45.53,45.56,1708.0,43.0305,43.0588,43.0305,43.0588,1708.0
2021-10-25 13:50:00,45.56,45.56,45.5,45.51,2946.0,43.0588,43.0588,43.0021,43.0116,2946.0
2021-10-25 13:55:00,45.54,45.63,45.54,45.63,1836.0,43.0399,43.125,43.0399,43.125,1836.0
2021-10-25 14:00:00,45.63,45.68,45.63,45.68,4155.0,43.125,43.1722,43.125,43.1722,4155.0
2021-10-25 14:05:00,45.69,45.75,45.62,45.66,29491.0,43.1817,43.2384,43.1155,43.1533,29491.0
2021-10-25 14:10:00,45.64,45.66,45.59,45.62,2368.0,43.1344,43.1533,43.0872,43.1155,2368.0
2021-10-25 14:15:00,45.64,45.65,45.61,45.64,3442.0,43.1344,43.1439,43.1061,43.1344,3442.0
2021-10-25 14:20:00,45.66,45.67,45.63,45.66,4406.0,43.1533,43.1628,43.125,43.1533,4406.0
2021-10-25 14:25:00,45.66,45.66,45.64,45.66,3307.0,43.1533,43.1533,43.1344,43.1533,3307.0
2021-10-25 14:30:00,45.65,45.69,45.63,45.69,1697.0,43.1439,43.1817,43.125,43.1817,1697.0
2021-10-25 14:35:00,45.68,45.69,45.67,45.67,800.0,43.1722,43.1817,43.1628,43.1628,800.0
2021-10-25 14:40:00,45.67,45.67,45.65,45.66,1659.0,43.1628,43.1628,43.1439,43.1533,1659.0
2021-10-25 14:45:00,45.65,45.65,45.61,45.65,1608.0,43.1439,43.1439,43.1061,43.1439,1608.0
2021-10-25 14:50:00,45.66,45.71,45.66,45.7,10541.0,43.1533,43.2006,43.1533,43.1911,10541.0
2021-10-25 14:55:00,45.7,45.73,45.67,45.7,8439.0,43.1911,43.2195,43.1628,43.1911,8439.0
2021-10-25 15:00:00,45.72,45.73,45.69,45.69,3138.0,43.21,43.2195,43.1817,43.1817,3138.0
2021-10-25 15:05:00,45.7,45.71,45.66,45.66,3911.0,43.1911,43.2006,43.1533,43.1533,3911.0
2021-10-25 15:10:00,45.66,45.66,45.64,45.66,2256.0,43.1533,43.1533,43.1344,43.1533,2256.0
2021-10-25 15:15:00,45.65,45.65,45.58,45.58,15529.0,43.1439,43.1439,43.0777,43.0777,15529.0
2021-10-25 15:20:00,45.6,45.61,45.54,45.55,13629.0,43.0966,43.1061,43.0399,43.0494,13629.0
2021-10-25 15:25:00,45.56,45.59,45.56,45.59,9547.0,43.0588,43.0872,43.0588,43.0872,9547.0
2021-10-25 15:30:00,45.6,45.63,45.59,45.59,14239.0,43.0966,43.125,43.0872,43.0872,14239.0
2021-10-25 15:35:00,45.59,45.59,45.48,45.49,24703.0,43.0872,43.0872,42.9832,42.9927,24703.0
2021-10-25 15:40:00,45.49,45.49,45.42,45.44,52045.0,42.9927,42.9927,42.9265,42.9454,52045.0
2021-10-25 15:45:00,45.45,45.52,45.45,45.5,30200.0,42.9549,43.021,42.9549,43.0021,30200.0
2021-10-25 15:50:00,45.51,45.51,45.47,45.49,27320.0,43.0116,43.0116,42.9738,42.9927,27320.0
2021-10-25 15:55:00,45.48,45.52,45.45,45.47,48666.0,42.9832,43.021,42.9549,42.9738,48666.0
2021-10-26 09:30:00,45.05,45.05,44.77,44.95,66363.0,42.5768,42.5768,42.3122,42.4823,66363.0
2021-10-26 09:35:00,44.94,45.19,44.88,45.16,28852.0,42.4729,42.7091,42.4161,42.6808,28852.0
2021-10-26 09:40:00,45.18,45.31,45.03,45.07,23689.0,42.6997,42.8225,42.5579,42.5957,23689.0
2021-10-26 09:45:00,45.06,45.3,45.06,45.22,6040.0,42.5863,42.8131,42.5863,42.7375,6040.0
2021-10-26 09:50:00,45.23,45.3,45.1,45.1,9214.0,42.7469,42.8131,42.6241,42.6241,9214.0
2021-10-26 09:55:00,45.09,45.23,45.08,45.2,4200.0,42.6146,42.7469,42.6052,42.7186,4200.0
2021-10-26 10:00:00,45.17,45.29,45.05,45.1,8352.0,42.6902,42.8036,42.5768,42.6241,8352.0
2021-10-26 10:05:00,45.11,45.11,44.94,44.95,4921.0,42.6335,42.6335,42.4729,42.4823,4921.0
2021-10-26 10:10:00,44.93,45.0,44.93,44.97,7789.0,42.4634,42.5296,42.4634,42.5012,7789.0
2021-10-26 10:15:00,44.96,45.01,44.9,45.0,6880.0,42.4918,42.539,42.435,42.5296,6880.0
2021-10-26 10:20:00,44.96,44.97,44.92,44.95,4036.0,42.4918,42.5012,42.454,42.4823,4036.0
2021-10-26 10:25:00,44.94,45.04,44.91,44.99,10247.0,42.4729,42.5674,42.4445,42.5201,10247.0
2021-10-26 10:30:00,45.0,45.12,44.99,45.08,6559.0,42.5296,42.643,42.5201,42.6052,6559.0
2021-10-26 10:35:00,45.08,45.16,45.08,45.16,2329.0,42.6052,42.6808,42.6052,42.6808,2329.0
2021-10-26 10:40:00,45.15,45.15,45.08,45.08,3858.0,42.6713,42.6713,42.6052,42.6052,3858.0
2021-10-26 10:45:00,45.08,45.09,45.03,45.08,3017.0,42.6052,42.6146,42.5579,42.6052,3017.0
2021-10-26 10:50:00,45.06,45.11,44.97,44.99,7559.0,42.5863,42.6335,42.5012,42.5201,7559.0
2021-10-26 10:55:00,45.0,45.06,44.99,45.04,2938.0,42.5296,42.5863,42.5201,42.5674,2938.0
2021-10-26 11:00:00,45.03,45.04,44.94,44.97,4799.0,42.5579,42.5674,42.4729,42.5012,4799.0
2021-10-26 11:05:00,44.97,44.98,44.92,44.96,2563.0,42.5012,42.5107,42.454,42.4918,2563.0
2021-10-26 11:10:00,44.97,45.08,44.97,45.06,4471.0,42.5012,42.6052,42.5012,42.5863,4471.0
2021-10-26 11:15:00,45.04,45.08,45.02,45.03,5113.0,42.5674,42.6052,42.5485,42.5579,5113.0
2021-10-26 11:20:00,45.02,45.03,44.98,45.0,3925.0,42.5485,42.5579,42.5107,42.5296,3925.0
2021-10-26 11:25:00,45.0,45.01,44.97,45.0,9766.0,42.5296,42.539,42.5012,42.5296,9766.0
2021-10-26 11:30:00,44.98,44.98,44.89,44.9,4910.0,42.5107,42.5107,42.4256,42.435,4910.0
2021-10-26 11:35:00,44.91,44.98,44.89,44.98,2606.0,42.4445,42.5107,42.4256,42.5107,2606.0
2021-10-26 11:40:00,44.96,44.98,44.94,44.98,2031.0,42.4918,42.5107,42.4729,42.5107,2031.0
2021-10-26 11:45:00,44.97,44.97,44.89,44.91,4825.0,42.5012,42.5012,42.4256,42.4445,4825.0
2021-10-26 11:50:00,44.91,44.94,44.9,44.92,2407.0,42.4445,42.4729,42.435,42.454,2407.0
2021-10-26 11:55:00,44.92,44.96,44.92,44.95,4672.0,42.454,42.4918,42.454,42.4823,4672.0
2021-10-26 12:00:00,44.96,45.01,44.95,44.98,8617.0,42.4918,42.539,42.4823,42.5107,8617.0
2021-10-26 12:05:00,44.99,45.03,44.95,44.97,6217.0,42.5201,42.5579,42.4823,42.5012,6217.0
2021-10-26 12:10:00,44.97,45.01,44.96,45.01,3579.0,42.5012,42.539,42.4918,42.539,3579.0
2021-10-26 12:15:00,44.98,45.01,44.96,44.98,5885.0,42.5107,42.539,42.4918,42.5107,5885.0
2021-10-26 12:20:00,44.99,45.04,44.97,44.98,5556.0,42.5201,42.5674,42.5012,42.5107,5556.0
2021-10-26 12:25:00,45.0,45.01,44.96,44.96,1192.0,42.5296,42.539,42.4918,42.4918,1192.0
2021-10-26 12:30:00,44.96,45.01,44.96,45.0,2545.0,42.4918,42.539,42.4918,42.5296,2545.0
2021-10-26 12:35:00,44.98,44.99,44.97,44.97,1906.0,42.5107,42.5201,42.5012,42.5012,1906.0
2021-10-26 12:40:00,44.95,44.95,44.91,44.92,2818.0,42.4823,42.4823,42.4445,42.454,2818.0
2021-10-26 12:45:00,44.92,44.99,44.89,44.99,11555.0,42.454,42.5201,42.4256,42.5201,11555.0
2021-10-26 12:50:00,44.99,45.01,44.95,44.95,2181.0,42.5201,42.539,42.4823,42.4823,2181.0
2021-10-26 12:55:00,44.94,44.96,44.94,44.96,2175.0,42.4729,42.4918,42.4729,42.4918,2175.0
2021-10-26 13:00:00,44.97,44.98,44.94,44.94,4369.0,42.5012,42.5107,42.4729,42.4729,4369.0
2021-10-26 13:05:00,44.91,44.94,44.91,44.93,4018.0,42.4445,42.4729,42.4445,42.4634,4018.0
2021-10-26 13:10:00,44.91,44.97,44.9,44.97,5376.0,42.4445,42.5012,42.435,42.5012,5376.0
2021-10-26 13:15:00,44.98,45.02,44.98,45.02,7248.0,42.5107,42.5485,42.5107,42.5485,7248.0
2021-10-26 13:20:00,45.02,45.02,44.98,44.98,5337.0,42.5485,42.5485,42.5107,42.5107,5337.0
2021-10-26 13:25:00,44.99,45.03,44.99,45.0,9375.0,42.5201,42.5579,42.5201,42.5296,9375.0
2021-10-26 13:30:00,45.0,45.02,44.98,44.99,6372.0,42.5296,42.5485,42.5107,42.5201,6372.0
2021-10-26 13:35:00,45.0,45.03,45.0,45.03,3119.0,42.5296,42.5579,42.5296,42.5579,3119.0
2021-10-26 13:40:00,45.02,45.02,44.97,44.97,6491.0,42.5485,42.5485,42.5012,42.5012,6491.0
2021-10-26 13:45:00,44.98,45.03,44.98,45.01,4035.0,42.5107,42.5579,42.5107,42.539,4035.0
2021-10-26 13:50:00,45.04,45.05,45.02,45.03,8799.0,42.5674,42.5768,42.5485,42.5579,8799.0
2021-10-26 13:55:00,45.02,45.07,44.99,45.05,5499.0,42.5485,42.5957,42.5201,42.5768,5499.0
2021-10-26 14:00:00,45.08,45.13,45.08,45.13,2780.0,42.6052,42.6524,42.6052,42.6524,2780.0
2021-10-26 14:05:00,45.13,45.13,45.1,45.11,1995.0,42.6524,42.6524,42.6241,42.6335,1995.0
2021-10-26 14:10:00,45.11,45.11,45.1,45.11,1362.0,42.6335,42.6335,42.6241,42.6335,1362.0
2021-10-26 14:15:00,45.11,45.14,45.11,45.14,992.0,42.6335,42.6619,42.6335,42.6619,992.0
2021-10-26 14:20:00,45.14,45.14,45.11,45.12,3631.0,42.6619,42.6619,42.6335,42.643,3631.0
2021-10-26 14:25:00,45.12,45.15,45.12,45.15,3316.0,42.643,42.6713,42.643,42.6713,3316.0
2021-10-26 14:30:00,45.15,45.18,45.14,45.15,4373.0,42.6713,42.6997,42.6619,42.6713,4373.0
2021-10-26 14:35:00,45.14,45.15,45.13,45.14,1364.0,42.6619,42.6713,42.6524,42.6619,1364.0
2021-10-26 14:40:00,45.13,45.22,45.11,45.22,5150.0,42.6524,42.7375,42.6335,42.7375,5150.0
2021-10-26 14:45:00,45.24,45.24,45.18,45.2,1423.0,42.7564,42.7564,42.6997,42.7186,1423.0
2021-10-26 14:50:00,45.22,45.23,45.2,45.2,6680.0,42.7375,42.7469,42.7186,42.7186,6680.0
2021-10-26 14:55:00,45.21,45.23,45.21,45.23,1973.0,42.728,42.7469,42.728,42.7469,1973.0
2021-10-26 15:00:00,45.23,45.23,45.22,45.22,5282.0,42.7469,42.7469,42.7375,42.7375,5282.0
2021-10-26 15:05:00,45.23,45.23,45.23,45.23,3124.0,42.7469,42.7469,42.7469,42.7469,3124.0
2021-10-26 15:10:00,45.23,45.24,45.22,45.24,6972.0,42.7469,42.7564,42.7375,42.7564,6972.0
2021-10-26 15:15:00,45.25,45.25,45.23,45.24,9556.0,42.7658,42.7658,42.7469,42.7564,9556.0
2021-10-26 15:20:00,45.25,45.27,45.23,45.27,11496.0,42.7658,42.7847,42.7469,42.7847,11496.0
2021-10-26 15:25:00,45.26,45.26,45.24,45.25,6359.0,42.7753,42.7753,42.7564,42.7658,6359.0
2021-10-26 15:30:00,45.25,45.3,45.24,45.3,14538.0,42.7658,42.8131,42.7564,42.8131,14538.0
2021-10-26 15:35:00,45.29,45.3,45.28,45.29,4731.0,42.8036,42.8131,42.7942,42.8036,4731.0
2021-10-26 15:40:00,45.29,45.31,45.27,45.27,5908.0,42.8036,42.8225,42.7847,42.7847,5908.0
2021-10-26 15:45:00,45.27,45.28,45.25,45.25,7589.0,42.7847,42.7942,42.7658,42.7658,7589.0
2021-10-26 15:50:00,45.25,45.27,45.23,45.25,11332.0,42.7658,42.7847,42.7469,42.7658,11332.0
2021-10-26 15:55:00,45.25,45.28,45.23,45.25,47830.0,42.7658,42.7942,42.7469,42.7658,47830.0
2021-10-27 09:30:00,45.08,45.15,44.82,44.98,70711.0,42.6052,42.6713,42.3594,42.5107,70711.0
2021-10-27 09:35:00,45.02,45.35,45.02,45.33,14915.0,42.5485,42.8603,42.5485,42.8414,14915.0
2021-10-27 09:40:00,45.3,45.34,45.28,45.3,7531.0,42.8131,42.8509,42.7942,42.8131,7531.0
2021-10-27 09:45:00,45.3,45.36,45.28,45.32,4445.0,42.8131,42.8698,42.7942,42.832,4445.0
2021-10-27 09:50:00,45.31,45.47,45.31,45.47,4577.0,42.8225,42.9738,42.8225,42.9738,4577.0
2021-10-27 09:55:00,45.46,45.51,45.43,45.48,9369.0,42.9643,43.0116,42.936,42.9832,9369.0
2021-10-27 10:00:00,45.48,45.51,45.38,45.46,15782.0,42.9832,43.0116,42.8887,42.9643,15782.0
2021-10-27 10:05:00,45.44,45.44,45.05,45.12,24526.0,42.9454,42.9454,42.5768,42.643,24526.0
2021-10-27 10:10:00,45.11,45.14,45.01,45.06,13883.0,42.6335,42.6619,42.539,42.5863,13883.0
2021-10-27 10:15:00,45.03,45.08,44.95,45.06,8221.0,42.5579,42.6052,42.4823,42.5863,8221.0
2021-10-27 10:20:00,45.08,45.09,44.99,45.06,11409.0,42.6052,42.6146,42.5201,42.5863,11409.0
2021-10-27 10:25:00,45.08,45.16,45.08,45.09,6968.0,42.6052,42.6808,42.6052,42.6146,6968.0
2021-10-27 10:30:00,45.14,45.27,45.14,45.25,5587.0,42.6619,42.7847,42.6619,42.7658,5587.0
2021-10-27 10:35:00,45.24,45.25,45.17,45.24,3175.0,42.7564,42.7658,42.6902,42.7564,3175.0
2021-10-27 10:40:00,45.25,45.31,45.24,45.29,5910.0,42.7658,42.8225,42.7564,42.8036,5910.0
2021-10-27 10:45:00,45.25,45.28,45.13,45.13,3393.0,42.7658,42.7942,42.6524,42.6524,3393.0
2021-10-27 10:50:00,45.16,45.2,45.13,45.14,3251.0,42.6808,42.7186,42.6524,42.6619,3251.0
2021-10-27 10:55:00,45.18,45.2,45.14,45.14,4674.0,42.6997,42.7186,42.6619,42.6619,4674.0
2021-10-27 11:00:00,45.11,45.23,45.11,45.23,3229.0,42.6335,42.7469,42.6335,42.7469,3229.0
2021-10-27 11:05:00,45.24,45.25,45.21,45.22,2738.0,42.7564,42.7658,42.728,42.7375,2738.0
2021-10-27 11:10:00,45.23,45.24,45.07,45.12,3655.0,42.7469,42.7564,42.5957,42.643,3655.0
2021-10-27 11:15:00,45.12,45.12,45.08,45.08,1900.0,42.643,42.643,42.6052,42.6052,1900.0
2021-10-27 11:20:00,45.12,45.12,45.09,45.09,2588.0,42.643,42.643,42.6146,42.6146,2588.0
2021-10-27 11:25:00,45.09,45.09,45.02,45.09,4729.0,42.6146,42.6146,42.5485,42.6146,4729.0
2021-10-27 11:30:00,45.1,45.1,45.02,45.08,2183.0,42.6241,42.6241,42.5485,42.6052,2183.0
2021-10-27 11:35:00,45.09,45.11,45.09,45.1,1551.0,42.6146,42.6335,42.6146,42.6241,1551.0
2021-10-27 11:40:00,45.11,45.14,45.1,45.1,2282.0,42.6335,42.6619,42.6241,42.6241,2282.0
2021-10-27 11:45:00,45.1,45.17,45.09,45.15,1664.0,42.6241,42.6902,42.6146,42.6713,1664.0
2021-10-27 11:50:00,45.14,45.21,45.14,45.16,6845.0,42.6619,42.728,42.6619,42.6808,6845.0
2021-10-27 11:55:00,45.17,45.21,45.17,45.19,2415.0,42.6902,42.728,42.6902,42.7091,2415.0
2021-10-27 12:00:00,45.18,45.27,45.18,45.26,5294.0,42.6997,42.7847,42.6997,42.7753,5294.0
2021-10-27 12:05:00,45.25,45.3,45.23,45.26,11815.0,42.7658,42.8131,42.7469,42.7753,11815.0
2021-10-27 12:10:00,45.27,45.27,45.23,45.26,3930.0,42.7847,42.7847,42.7469,42.7753,3930.0
2021-10-27 12:15:00,45.26,45.26,45.2,45.22,8429.0,42.7753,42.7753,42.7186,42.7375,8429.0
2021-10-27 12:20:00,45.23,45.25,45.19,45.2,3671.0,42.7469,42.7658,42.7091,42.7186,3671.0
2021-10-27 12:25:00,45.22,45.24,45.21,45.21,2100.0,42.7375,42.7564,42.728,42.728,2100.0
2021-10-27 12:30:00,45.22,45.22,45.18,45.18,1225.0,42.7375,42.7375,42.6997,42.6997,1225.0
2021-10-27 12:35:00,45.19,45.2,45.13,45.15,7622.0,42.7091,42.7186,42.6524,42.6713,7622.0
2021-10-27 12:40:00,45.16,45.19,45.15,45.19,2700.0,42.6808,42.7091,42.6713,42.7091,2700.0
2021-10-27 12:45:00,45.19,45.19,45.13,45.19,5402.0,42.7091,42.7091,42.6524,42.7091,5402.0
2021-10-27 12:50:00,45.2,45.21,45.16,45.19,4305.0,42.7186,42.728,42.6808,42.7091,4305.0
2021-10-27 12:55:00,45.17,45.2,45.17,45.18,1315.0,42.6902,42.7186,42.6902,42.6997,1315.0
2021-10-27 13:00:00,45.19,45.32,45.19,45.32,4988.0,42.7091,42.832,42.7091,42.832,4988.0
2021-10-27 13:05:00,45.32,45.36,45.31,45.34,7803.0,42.832,42.8698,42.8225,42.8509,7803.0
2021-10-27 13:10:00,45.32,45.34,45.3,45.34,1703.0,42.832,42.8509,42.8131,42.8509,1703.0
2021-10-27 13:15:00,45.33,45.33,45.29,45.31,4472.0,42.8414,42.8414,42.8036,42.8225,4472.0
2021-10-27 13:20:00,45.32,45.34,45.3,45.34,6082.0,42.832,42.8509,42.8131,42.8509,6082.0
2021-10-27 13:25:00,45.34,45.38,45.34,45.37,1600.0,42.8509,42.8887,42.8509,42.8792,1600.0
2021-10-27 13:30:00,45.36,45.36,45.33,45.33,975.0,42.8698,42.8698,42.8414,42.8414,975.0
2021-10-27 13:35:00,45.32,45.32,45.27,45.31,3320.0,42.832,42.832,42.7847,42.8225,3320.0
2021-10-27 13:40:00,45.32,45.32,45.28,45.3,2168.0,42.832,42.832,42.7942,42.8131,2168.0
2021-10-27 13:45:00,45.29,45.29,45.26,45.26,5838.0,42.8036,42.8036,42.7753,42.7753,5838.0
2021-10-27 13:50:00,45.25,45.26,45.23,45.25,7468.0,42.7658,42.7753,42.7469,42.7658,7468.0
2021-10-27 13:55:00,45.24,45.26,45.23,45.26,5645.0,42.7564,42.7753,42.7469,42.7753,5645.0
2021-10-27 14:00:00,45.26,45.28,45.23,45.28,2911.0,42.7753,42.7942,42.7469,42.7942,2911.0
2021-10-27 14:05:00,45.3,45.3,45.29,45.3,2800.0,42.8131,42.8131,42.8036,42.8131,2800.0
2021-10-27 14:10:00,45.3,45.31,45.28,45.31,5488.0,42.8131,42.8225,42.7942,42.8225,5488.0
2021-10-27 14:15:00,45.31,45.31,45.29,45.3,1726.0,42.8225,42.8225,42.8036,42.8131,1726.0
2021-10-27 14:20:00,45.31,45.33,45.3,45.33,3617.0,42.8225,42.8414,42.8131,42.8414,3617.0
2021-10-27 14:25:00,45.33,45.38,45.33,45.37,7920.0,42.8414,42.8887,42.8414,42.8792,7920.0
2021-10-27 14:30:00,45.36,45.41,45.35,45.41,1891.0,42.8698,42.9171,42.8603,42.9171,1891.0
2021-10-27 14:35:00,45.38,45.42,45.38,45.41,2241.0,42.8887,42.9265,42.8887,42.9171,2241.0
2021-10-27 14:40:00,45.4,45.44,45.4,45.44,4016.0,42.9076,42.9454,42.9076,42.9454,4016.0
2021-10-27 14:45:00,45.45,45.45,45.42,45.42,5223.0,42.9549,42.9549,42.9265,42.9265,5223.0
2021-10-27 14:50:00,45.42,45.42,45.37,45.37,2494.0,42.9265,42.9265,42.8792,42.8792,2494.0
2021-10-27 14:55:00,45.35,45.39,45.35,45.39,2052.0,42.8603,42.8981,42.8603,42.8981,2052.0
2021-10-27 15:00:00,45.38,45.38,45.28,45.28,2403.0,42.8887,42.8887,42.7942,42.7942,2403.0
2021-10-27 15:05:00,45.28,45.29,45.18,45.18,6158.0,42.7942,42.8036,42.6997,42.6997,6158.0
2021-10-27 15:10:00,45.19,45.19,45.06,45.06,12763.0,42.7091,42.7091,42.5863,42.5863,12763.0
2021-10-27 15:15:00,45.06,45.08,45.01,45.01,9783.0,42.5863,42.6052,42.539,42.539,9783.0
2021-10-27 15:20:00,45.01,45.11,45.01,45.11,12936.0,42.539,42.6335,42.539,42.6335,12936.0
2021-10-27 15:25:00,45.11,45.15,45.09,45.15,18340.0,42.6335,42.6713,42.6146,42.6713,18340.0
2021-10-27 15:30:00,45.15,45.15,45.12,45.14,6571.0,42.6713,42.6713,42.643,42.6619,6571.0
2021-10-27 15:35:00,45.15,45.21,45.15,45.21,8395.0,42.6713,42.728,42.6713,42.728,8395.0
2021-10-27 15:40:00,45.2,45.23,45.13,45.15,10433.0,42.7186,42.7469,42.6524,42.6713,10433.0
2021-10-27 15:45:00,45.14,45.18,45.13,45.14,16036.0,42.6619,42.6997,42.6524,42.6619,16036.0
2021-10-27 15:50:00,45.14,45.17,45.09,45.1,18267.0,42.6619,42.6902,42.6146,42.6241,18267.0
2021-10-27 15:55:00,45.1,45.1,45.03,45.03,37574.0,42.6241,42.6241,42.5579,42.5579,37574.0
2021-10-28 09:30:00,45.09,45.27,44.8,44.93,89619.0,42.6146,42.7847,42.3405,42.4634,89619.0
2021-10-28 09:35:00,44.94,44.98,44.78,44.94,22286.0,42.4729,42.5107,42.3216,42.4729,22286.0
2021-10-28 09:40:00,44.88,44.94,44.77,44.94,11035.0,42.4161,42.4729,42.3122,42.4729,11035.0
2021-10-28 09:45:00,44.92,45.04,44.86,44.91,10903.0,42.454,42.5674,42.3972,42.4445,10903.0
2021-10-28 09:50:00,44.87,45.12,44.79,45.12,16952.0,42.4067,42.643,42.3311,42.643,16952.0
2021-10-28 09:55:00,45.13,45.15,45.03,45.14,6174.0,42.6524,42.6713,42.5579,42.6619,6174.0
2021-10-28 10:00:00,45.11,45.18,45.07,45.09,7000.0,42.6335,42.6997,42.5957,42.6146,7000.0
2021-10-28 10:05:00,45.08,45.13,45.01,45.01,10288.0,42.6052,42.6524,42.539,42.539,10288.0
2021-10-28 10:10:00,44.96,45.01,44.89,44.95,5203.0,42.4918,42.539,42.4256,42.4823,5203.0
2021-10-28 10:15:00,44.94,44.94,44.8,44.91,8284.0,42.4729,42.4729,42.3405,42.4445,8284.0
2021-10-28 10:20:00,44.89,44.89,44.8,44.82,3363.0,42.4256,42.4256,42.3405,42.3594,3363.0
2021-10-28 10:25:00,44.81,44.84,44.74,44.77,9262.0,42.35,42.3783,42.2838,42.3122,9262.0
2021-10-28 10:30:00,44.76,44.86,44.62,44.65,6939.0,42.3027,42.3972,42.1704,42.1988,6939.0
2021-10-28 10:35:00,44.63,44.65,44.53,44.53,15587.0,42.1799,42.1988,42.0854,42.0854,15587.0
2021-10-28 10:40:00,44.51,44.63,44.47,44.61,15363.0,42.0665,42.1799,42.0287,42.161,15363.0
2021-10-28 10:45:00,44.65,44.76,44.64,44.76,4315.0,42.1988,42.3027,42.1893,42.3027,4315.0
2021-10-28 10:50:00,44.79,44.83,44.67,44.68,6028.0,42.3311,42.3689,42.2177,42.2271,6028.0
2021-10-28 10:55:00,44.69,44.69,44.66,44.66,1501.0,42.2366,42.2366,42.2082,42.2082,1501.0
2021-10-28 11:00:00,44.65,44.7,44.63,44.64,1220.0,42.1988,42.246,42.1799,42.1893,1220.0
2021-10-28 11:05:00,44.62,44.67,44.62,44.66,2432.0,42.1704,42.2177,42.1704,42.2082,2432.0
2021-10-28 11:10:00,44.68,44.72,44.63,44.69,7562.0,42.2271,42.2649,42.1799,42.2366,7562.0
2021-10-28 11:15:00,44.65,44.75,44.65,44.7,2079.0,42.1988,42.2933,42.1988,42.246,2079.0
2021-10-28 11:20:00,44.73,44.73,44.65,44.7,3071.0,42.2744,42.2744,42.1988,42.246,3071.0
2021-10-28 11:25:00,44.74,44.8,44.74,44.78,2535.0,42.2838,42.3405,42.2838,42.3216,2535.0
2021-10-28 11:30:00,44.74,44.74,44.71,44.73,1794.0,42.2838,42.2838,42.2555,42.2744,1794.0
2021-10-28 11:35:00,44.73,44.79,44.73,44.79,1000.0,42.2744,42.3311,42.2744,42.3311,1000.0
2021-10-28 11:40:00,44.79,44.81,44.77,44.77,897.0,42.3311,42.35,42.3122,42.3122,897.0
2021-10-28 11:45:00,44.77,44.8,44.76,44.78,803.0,42.3122,42.3405,42.3027,42.3216,803.0
2021-10-28 11:50:00,44.76,44.76,44.73,44.73,700.0,42.3027,42.3027,42.2744,42.2744,700.0
2021-10-28 11:55:00,44.75,44.76,44.67,44.67,1513.0,42.2933,42.3027,42.2177,42.2177,1513.0
2021-10-28 12:00:00,44.68,44.7,44.67,44.68,3380.0,42.2271,42.246,42.2177,42.2271,3380.0
2021-10-28 12:05:00,44.69,44.71,44.65,44.65,1000.0,42.2366,42.2555,42.1988,42.1988,1000.0
2021-10-28 12:10:00,44.62,44.63,44.61,44.61,1057.0,42.1704,42.1799,42.161,42.161,1057.0
2021-10-28 12:15:00,44.63,44.69,44.63,44.69,1958.0,42.1799,42.2366,42.1799,42.2366,1958.0
2021-10-28 12:20:00,44.7,44.71,44.67,44.69,1100.0,42.246,42.2555,42.2177,42.2366,1100.0
2021-10-28 12:25:00,44.67,44.72,44.67,44.71,1700.0,42.2177,42.2649,42.2177,42.2555,1700.0
2021-10-28 12:30:00,44.69,44.71,44.68,44.7,1675.0,42.2366,42.2555,42.2271,42.246,1675.0
2021-10-28 12:35:00,44.7,44.7,44.69,44.69,601.0,42.246,42.246,42.2366,42.2366,601.0
2021-10-28 12:40:00,44.69,44.69,44.65,44.68,5764.0,42.2366,42.2366,42.1988,42.2271,5764.0
2021-10-28 12:45:00,44.67,44.71,44.66,44.7,1200.0,42.2177,42.2555,42.2082,42.246,1200.0
2021-10-28 12:50:00,44.71,44.71,44.68,44.68,300.0,42.2555,42.2555,42.2271,42.2271,300.0
2021-10-28 12:55:00,44.7,44.71,44.59,44.6,3404.0,42.246,42.2555,42.1421,42.1515,3404.0
2021-10-28 13:00:00,44.62,44.62,44.57,44.62,2207.0,42.1704,42.1704,42.1232,42.1704,2207.0
2021-10-28 13:05:00,44.61,44.61,44.55,44.56,1300.0,42.161,42.161,42.1043,42.1137,1300.0
2021-10-28 13:10:00,44.56,44.58,44.55,44.58,1864.0,42.1137,42.1326,42.1043,42.1326,1864.0
2021-10-28 13:15:00,44.58,44.61,44.58,44.61,1072.0,42.1326,42.161,42.1326,42.161,1072.0
2021-10-28 13:20:00,44.61,44.61,44.59,44.6,1458.0,42.161,42.161,42.1421,42.1515,1458.0
2021-10-28 13:25:00,44.58,44.6,44.55,44.6,1190.0,42.1326,42.1515,42.1043,42.1515,1190.0
2021-10-28 13:30:00,44.6,44.65,44.59,44.62,1054.0,42.1515,42.1988,42.1421,42.1704,1054.0
2021-10-28 13:35:00,44.62,44.66,44.59,44.66,1274.0,42.1704,42.2082,42.1421,42.2082,1274.0
2021-10-28 13:40:00,44.66,44.66,44.61,44.65,1770.0,42.2082,42.2082,42.161,42.1988,1770.0
2021-10-28 13:45:00,44.62,44.62,44.61,44.62,800.0,42.1704,42.1704,42.161,42.1704,800.0
2021-10-28 13:50:00,44.65,44.66,44.61,44.61,1373.0,42.1988,42.2082,42.161,42.161,1373.0
2021-10-28 13:55:00,44.61,44.62,44.59,44.59,2705.0,42.161,42.1704,42.1421,42.1421,2705.0
2021-10-28 14:00:00,44.6,44.6,44.57,44.58,665.0,42.1515,42.1515,42.1232,42.1326,665.0
2021-10-28 14:05:00,44.58,44.58,44.57,44.57,900.0,42.1326,42.1326,42.1232,42.1232,900.0
2021-10-28 14:10:00,44.58,44.61,44.58,44.61,500.0,42.1326,42.161,42.1326,42.161,500.0
2021-10-28 14:15:00,44.6,44.6,44.58,44.58,3368.0,42.1515,42.1515,42.1326,42.1326,3368.0
2021-10-28 14:20:00,44.58,44.58,44.54,44.54,2321.0,42.1326,42.1326,42.0948,42.0948,2321.0
2021-10-28 14:25:00,44.57,44.57,44.56,44.56,300.0,42.1232,42.1232,42.1137,42.1137,300.0
2021-10-28 14:30:00,44.57,44.62,44.57,44.6,1567.0,42.1232,42.1704,42.1232,42.1515,1567.0
2021-10-28 14:35:00,44.61,44.63,44.61,44.63,1274.0,42.161,42.1799,42.161,42.1799,1274.0
2021-10-28 14:40:00,44.62,44.62,44.61,44.62,1000.0,42.1704,42.1704,42.161,42.1704,1000.0
2021-10-28 14:45:00,44.62,44.64,44.61,44.61,1636.0,42.1704,42.1893,42.161,42.161,1636.0
2021-10-28 14:50:00,44.62,44.62,44.58,44.58,2501.0,42.1704,42.1704,42.1326,42.1326,2501.0
2021-10-28 14:55:00,44.58,44.58,44.53,44.53,4054.0,42.1326,42.1326,42.0854,42.0854,4054.0
2021-10-28 15:00:00,44.53,44.58,44.53,44.57,9608.0,42.0854,42.1326,42.0854,42.1232,9608.0
2021-10-28 15:05:00,44.58,44.61,44.58,44.61,6105.0,42.1326,42.161,42.1326,42.161,6105.0
2021-10-28 15:10:00,44.61,44.63,44.58,44.59,6068.0,42.161,42.1799,42.1326,42.1421,6068.0
2021-10-28 15:15:00,44.58,44.59,44.56,44.58,7136.0,42.1326,42.1421,42.1137,42.1326,7136.0
2021-10-28 15:20:00,44.58,44.58,44.52,44.53,11370.0,42.1326,42.1326,42.0759,42.0854,11370.0
2021-10-28 15:25:00,44.53,44.53,44.47,44.47,9312.0,42.0854,42.0854,42.0287,42.0287,9312.0
2021-10-28 15:30:00,44.47,44.49,44.43,44.43,16424.0,42.0287,42.0476,41.9909,41.9909,16424.0
2021-10-28 15:35:00,44.43,44.44,44.4,44.42,10691.0,41.9909,42.0003,41.9625,41.9814,10691.0
2021-10-28 15:40:00,44.42,44.45,44.41,44.43,10180.0,41.9814,42.0098,41.9719,41.9909,10180.0
2021-10-28 15:45:00,44.43,44.47,44.41,44.45,13074.0,41.9909,42.0287,41.9719,42.0098,13074.0
2021-10-28 15:50:00,44.45,44.48,44.42,44.45,37061.0,42.0098,42.0381,41.9814,42.0098,37061.0
2021-10-28 15:55:00,44.45,44.55,44.45,44.55,64081.0,42.0098,42.1043,42.0098,42.1043,64081.0
2021-10-29 09:30:00,43.77,43.88,43.46,43.58,50081.0,41.3671,41.471,41.0741,41.1875,50081.0
2021-10-29 09:35:00,43.56,43.56,43.36,43.4,29466.0,41.1686,41.1686,40.9796,41.0174,29466.0
2021-10-29 09:40:00,43.35,43.35,43.2,43.3,15143.0,40.9701,40.9701,40.8284,40.9229,15143.0
2021-10-29 09:45:00,43.3,43.35,43.2,43.2,13936.0,40.9229,40.9701,40.8284,40.8284,13936.0
2021-10-29 09:50:00,43.19,43.4,43.14,43.3,12339.0,40.8189,41.0174,40.7717,40.9229,12339.0
2021-10-29 09:55:00,43.33,43.56,43.33,43.47,19735.0,40.9512,41.1686,40.9512,41.0836,19735.0
2021-10-29 10:00:00,43.43,43.56,43.38,43.5,17976.0,41.0458,41.1686,40.9985,41.1119,17976.0
2021-10-29 10:05:00,43.49,43.79,43.49,43.77,13302.0,41.1025,41.386,41.1025,41.3671,13302.0
2021-10-29 10:10:00,43.77,43.81,43.66,43.66,14634.0,41.3671,41.4049,41.2631,41.2631,14634.0
2021-10-29 10:15:00,43.7,43.73,43.65,43.68,4583.0,41.3009,41.3293,41.2537,41.282,4583.0
2021-10-29 10:20:00,43.67,43.67,43.54,43.54,13850.0,41.2726,41.2726,41.1497,41.1497,13850.0
2021-10-29 10:25:00,43.57,43.58,43.46,43.58,8224.0,41.1781,41.1875,41.0741,41.1875,8224.0
2021-10-29 10:30:00,43.56,43.57,43.49,43.56,2822.0,41.1686,41.1781,41.1025,41.1686,2822.0
2021-10-29 10:35:00,43.59,43.76,43.55,43.75,3721.0,41.197,41.3576,41.1592,41.3482,3721.0
2021-10-29 10:40:00,43.77,43.81,43.72,43.79,14283.0,41.3671,41.4049,41.3198,41.386,14283.0
2021-10-29 10:45:00,43.79,43.79,43.64,43.65,1776.0,41.386,41.386,41.2442,41.2537,1776.0
2021-10-29 10:50:00,43.7,43.78,43.59,43.59,3294.0,41.3009,41.3765,41.197,41.197,3294.0
2021-10-29 10:55:00,43.56,43.73,43.56,43.73,5290.0,41.1686,41.3293,41.1686,41.3293,5290.0
2021-10-29 11:00:00,43.73,43.77,43.72,43.73,5845.0,41.3293,41.3671,41.3198,41.3293,5845.0
2021-10-29 11:05:00,43.74,43.74,43.62,43.71,5808.0,41.3387,41.3387,41.2253,41.3104,5808.0
2021-10-29 11:10:00,43.71,43.75,43.66,43.66,5014.0,41.3104,41.3482,41.2631,41.2631,5014.0
2021-10-29 11:15:00,43.69,43.69,43.59,43.64,6053.0,41.2915,41.2915,41.197,41.2442,6053.0
2021-10-29 11:20:00,43.67,43.79,43.67,43.74,9923.0,41.2726,41.386,41.2726,41.3387,9923.0
2021-10-29 11:25:00,43.7,43.71,43.63,43.69,3533.0,41.3009,41.3104,41.2348,41.2915,3533.0
2021-10-29 11:30:00,43.7,43.73,43.67,43.71,7007.0,41.3009,41.3293,41.2726,41.3104,7007.0
2021-10-29 11:35:00,43.7,43.75,43.7,43.72,5603.0,41.3009,41.3482,41.3009,41.3198,5603.0
2021-10-29 11:40:00,43.69,43.69,43.62,43.62,4697.0,41.2915,41.2915,41.2253,41.2253,4697.0
2021-10-29 11:45:00,43.6,43.67,43.6,43.6,2722.0,41.2064,41.2726,41.2064,41.2064,2722.0
2021-10-29 11:50:00,43.62,43.66,43.62,43.66,18744.0,41.2253,41.2631,41.2253,41.2631,18744.0
2021-10-29 11:55:00,43.64,43.69,43.63,43.68,5329.0,41.2442,41.2915,41.2348,41.282,5329.0
2021-10-29 12:00:00,43.67,43.67,43.62,43.65,2768.0,41.2726,41.2726,41.2253,41.2537,2768.0
2021-10-29 12:05:00,43.66,43.66,43.58,43.6,3285.0,41.2631,41.2631,41.1875,41.2064,3285.0
2021-10-29 12:10:00,43.58,43.58,43.54,43.54,3232.0,41.1875,41.1875,41.1497,41.1497,3232.0
2021-10-29 12:15:00,43.52,43.54,43.5,43.52,3313.0,41.1308,41.1497,41.1119,41.1308,3313.0
2021-10-29 12:20:00,43.51,43.59,43.51,43.58,4119.0,41.1214,41.197,41.1214,41.1875,4119.0
2021-10-29 12:25:00,43.58,43.59,43.54,43.57,2098.0,41.1875,41.197,41.1497,41.1781,2098.0
2021-10-29 12:30:00,43.58,43.58,43.51,43.52,1271.0,41.1875,41.1875,41.1214,41.1308,1271.0
2021-10-29 12:35:00,43.52,43.54,43.5,43.5,3868.0,41.1308,41.1497,41.1119,41.1119,3868.0
2021-10-29 12:40:00,43.49,43.54,43.49,43.54,4720.0,41.1025,41.1497,41.1025,41.1497,4720.0
2021-10-29 12:45:00,43.54,43.58,43.54,43.56,7508.0,41.1497,41.1875,41.1497,41.1686,7508.0
2021-10-29 12:50:00,43.54,43.55,43.51,43.51,2578.0,41.1497,41.1592,41.1214,41.1214,2578.0
2021-10-29 12:55:00,43.51,43.53,43.45,43.45,3161.0,41.1214,41.1403,41.0647,41.0647,3161.0
2021-10-29 13:00:00,43.46,43.5,43.46,43.47,6494.0,41.0741,41.1119,41.0741,41.0836,6494.0
2021-10-29 13:05:00,43.45,43.51,43.45,43.49,3493.0,41.0647,41.1214,41.0647,41.1025,3493.0
2021-10-29 13:10:00,43.5,43.51,43.47,43.51,5879.0,41.1119,41.1214,41.0836,41.1214,5879.0
2021-10-29 13:15:00,43.51,43.51,43.47,43.51,2715.0,41.1214,41.1214,41.0836,41.1214,2715.0
2021-10-29 13:20:00,43.51,43.52,43.49,43.49,4730.0,41.1214,41.1308,41.1025,41.1025,4730.0
2021-10-29 13:25:00,43.49,43.55,43.49,43.54,4759.0,41.1025,41.1592,41.1025,41.1497,4759.0
2021-10-29 13:30:00,43.54,43.57,43.54,43.55,3116.0,41.1497,41.1781,41.1497,41.1592,3116.0
2021-10-29 13:35:00,43.53,43.53,43.48,43.52,8413.0,41.1403,41.1403,41.093,41.1308,8413.0
2021-10-29 13:40:00,43.51,43.53,43.49,43.49,3249.0,41.1214,41.1403,41.1025,41.1025,3249.0
2021-10-29 13:45:00,43.44,43.45,43.42,43.45,2741.0,41.0552,41.0647,41.0363,41.0647,2741.0
2021-10-29 13:50:00,43.45,43.46,43.4,43.41,11243.0,41.0647,41.0741,41.0174,41.0268,11243.0
2021-10-29 13:55:00,43.37,43.37,43.34,43.35,3177.0,40.989,40.989,40.9607,40.9701,3177.0
2021-10-29 14:00:00,43.34,43.38,43.32,43.36,14356.0,40.9607,40.9985,40.9418,40.9796,14356.0
2021-10-29 14:05:00,43.36,43.36,43.26,43.26,9007.0,40.9796,40.9796,40.8851,40.8851,9007.0
2021-10-29 14:10:00,43.25,43.31,43.25,43.31,21427.0,40.8756,40.9323,40.8756,40.9323,21427.0
2021-10-29 14:15:00,43.31,43.32,43.29,43.29,4364.0,40.9323,40.9418,40.9134,40.9134,4364.0
2021-10-29 14:20:00,43.28,43.28,43.25,43.25,1641.0,40.904,40.904,40.8756,40.8756,1641.0
2021-10-29 14:25:00,43.22,43.22,43.2,43.21,2115.0,40.8473,40.8473,40.8284,40.8378,2115.0
2021-10-29 14:30:00,43.19,43.23,43.17,43.23,5131.0,40.8189,40.8567,40.8,40.8567,5131.0
2021-10-29 14:35:00,43.24,43.29,43.24,43.28,3090.0,40.8662,40.9134,40.8662,40.904,3090.0
2021-10-29 14:40:00,43.23,43.27,43.22,43.25,5759.0,40.8567,40.8945,40.8473,40.8756,5759.0
2021-10-29 14:45:00,43.26,43.27,43.23,43.24,5741.0,40.8851,40.8945,40.8567,40.8662,5741.0
2021-10-29 14:50:00,43.22,43.23,43.21,43.23,1147.0,40.8473,40.8567,40.8378,40.8567,1147.0
2021-10-29 14:55:00,43.22,43.23,43.19,43.23,4827.0,40.8473,40.8567,40.8189,40.8567,4827.0
2021-10-29 15:00:00,43.23,43.32,43.23,43.32,9105.0,40.8567,40.9418,40.8567,40.9418,9105.0
2021-10-29 15:05:00,43.33,43.37,43.32,43.37,6042.0,40.9512,40.989,40.9418,40.989,6042.0
2021-10-29 15:10:00,43.36,43.41,43.35,43.35,4172.0,40.9796,41.0268,40.9701,40.9701,4172.0
2021-10-29 15:15:00,43.35,43.35,43.27,43.27,3222.0,40.9701,40.9701,40.8945,40.8945,3222.0
2021-10-29 15:20:00,43.27,43.33,43.27,43.3,3478.0,40.8945,40.9512,40.8945,40.9229,3478.0
2021-10-29 15:25:00,43.3,43.31,43.29,43.31,2900.0,40.9229,40.9323,40.9134,40.9323,2900.0
2021-10-29 15:30:00,43.32,43.33,43.23,43.29,11841.0,40.9418,40.9512,40.8567,40.9134,11841.0
2021-10-29 15:35:00,43.29,43.34,43.28,43.33,16104.0,40.9134,40.9607,40.904,40.9512,16104.0
2021-10-29 15:40:00,43.33,43.39,43.32,43.37,18151.0,40.9512,41.0079,40.9418,40.989,18151.0
2021-10-29 15:45:00,43.36,43.43,43.36,43.41,26061.0,40.9796,41.0458,40.9796,41.0268,26061.0
2021-10-29 15:50:00,43.4,43.41,43.3,43.3,16607.0,41.0174,41.0268,40.9229,40.9229,16607.0
2021-10-29 15:55:00,43.3,43.35,43.24,43.32,101517.0,40.9229,40.9701,40.8662,40.9418,101517.0
2021-11-01 09:30:00,43.47,43.47,42.86,42.96,49533.0,41.0836,41.0836,40.507,40.6016,49533.0
2021-11-01 09:35:00,43.0,43.25,42.98,43.15,32159.0,40.6394,40.8756,40.6205,40.7811,32159.0
2021-11-01 09:40:00,43.2,43.36,43.2,43.25,9497.0,40.8284,40.9796,40.8284,40.8756,9497.0
2021-11-01 09:45:00,43.32,43.32,43.21,43.3,4796.0,40.9418,40.9418,40.8378,40.9229,4796.0
2021-11-01 09:50:00,43.28,43.45,43.26,43.43,7578.0,40.904,41.0647,40.8851,41.0458,7578.0
2021-11-01 09:55:00,43.45,43.55,43.41,43.53,8736.0,41.0647,41.1592,41.0268,41.1403,8736.0
2021-11-01 10:00:00,43.55,43.66,43.5,43.52,16132.0,41.1592,41.2631,41.1119,41.1308,16132.0
2021-11-01 10:05:00,43.51,43.54,43.35,43.36,10710.0,41.1214,41.1497,40.9701,40.9796,10710.0
2021-11-01 10:10:00,43.37,43.47,43.34,43.47,10948.0,40.989,41.0836,40.9607,41.0836,10948.0
2021-11-01 10:15:00,43.48,43.57,43.48,43.55,3950.0,41.093,41.1781,41.093,41.1592,3950.0
2021-11-01 10:20:00,43.55,43.7,43.5,43.69,8841.0,41.1592,41.3009,41.1119,41.2915,8841.0
2021-11-01 10:25:00,43.69,43.79,43.64,43.71,8859.0,41.2915,41.386,41.2442,41.3104,8859.0
2021-11-01 10:30:00,43.71,43.83,43.7,43.82,9805.0,41.3104,41.4238,41.3009,41.4143,9805.0
2021-11-01 10:35:00,43.8,43.84,43.71,43.71,13042.0,41.3954,41.4332,41.3104,41.3104,13042.0
2021-11-01 10:40:00,43.71,43.8,43.71,43.79,2506.0,41.3104,41.3954,41.3104,41.386,2506.0
2021-11-01 10:45:00,43.73,43.77,43.63,43.63,2955.0,41.3293,41.3671,41.2348,41.2348,2955.0
2021-11-01 10:50:00,43.64,43.72,43.64,43.72,4999.0,41.2442,41.3198,41.2442,41.3198,4999.0
2021-11-01 10:55:00,43.76,43.78,43.7,43.74,3711.0,41.3576,41.3765,41.3009,41.3387,3711.0
2021-11-01 11:00:00,43.74,43.74,43.69,43.7,3723.0,41.3387,41.3387,41.2915,41.3009,3723.0
2021-11-01 11:05:00,43.7,43.7,43.62,43.62,3034.0,41.3009,41.3009,41.2253,41.2253,3034.0
2021-11-01 11:10:00,43.63,43.63,43.55,43.59,4627.0,41.2348,41.2348,41.1592,41.197,4627.0
2021-11-01 11:15:00,43.57,43.61,43.56,43.58,10315.0,41.1781,41.2159,41.1686,41.1875,10315.0
2021-11-01 11:20:00,43.57,43.64,43.55,43.59,5742.0,41.1781,41.2442,41.1592,41.197,5742.0
2021-11-01 11:25:00,43.58,43.6,43.55,43.57,4076.0,41.1875,41.2064,41.1592,41.1781,4076.0
2021-11-01 11:30:00,43.58,43.66,43.58,43.66,5318.0,41.1875,41.2631,41.1875,41.2631,5318.0
2021-11-01 11:35:00,43.66,43.69,43.64,43.68,3387.0,41.2631,41.2915,41.2442,41.282,3387.0
2021-11-01 11:40:00,43.69,43.76,43.69,43.71,4130.0,41.2915,41.3576,41.2915,41.3104,4130.0
2021-11-01 11:45:00,43.73,43.73,43.67,43.68,1873.0,41.3293,41.3293,41.2726,41.282,1873.0
2021-11-01 11:50:00,43.67,43.72,43.65,43.7,4830.0,41.2726,41.3198,41.2537,41.3009,4830.0
2021-11-01 11:55:00,43.73,43.78,43.73,43.75,1975.0,41.3293,41.3765,41.3293,41.3482,1975.0
2021-11-01 12:00:00,43.75,43.79,43.73,43.73,1877.0,41.3482,41.386,41.3293,41.3293,1877.0
2021-11-01 12:05:00,43.72,43.72,43.64,43.64,3868.0,41.3198,41.3198,41.2442,41.2442,3868.0
2021-11-01 12:10:00,43.61,43.63,43.58,43.63,2500.0,41.2159,41.2348,41.1875,41.2348,2500.0
2021-11-01 12:15:00,43.63,43.64,43.6,43.61,2561.0,41.2348,41.2442,41.2064,41.2159,2561.0
2021-11-01 12:20:00,43.6,43.61,43.57,43.57,603.0,41.2064,41.2159,41.1781,41.1781,603.0
2021-11-01 12:25:00,43.58,43.62,43.58,43.61,2022.0,41.1875,41.2253,41.1875,41.2159,2022.0
2021-11-01 12:30:00,43.64,43.67,43.64,43.66,2996.0,41.2442,41.2726,41.2442,41.2631,2996.0
2021-11-01 12:35:00,43.66,43.66,43.64,43.66,4796.0,41.2631,41.2631,41.2442,41.2631,4796.0
2021-11-01 12:40:00,43.67,43.67,43.63,43.66,1463.0,41.2726,41.2726,41.2348,41.2631,1463.0
2021-11-01 12:45:00,43.66,43.69,43.66,43.69,1411.0,41.2631,41.2915,41.2631,41.2915,1411.0
2021-11-01 12:50:00,43.7,43.73,43.7,43.71,1278.0,41.3009,41.3293,41.3009,41.3104,1278.0
2021-11-01 12:55:00,43.72,43.75,43.72,43.75,3484.0,41.3198,41.3482,41.3198,41.3482,3484.0
2021-11-01 13:00:00,43.76,43.79,43.76,43.78,1498.0,41.3576,41.386,41.3576,41.3765,1498.0
2021-11-01 13:05:00,43.8,43.8,43.74,43.75,1706.0,41.3954,41.3954,41.3387,41.3482,1706.0
2021-11-01 13:10:00,43.74,43.77,43.74,43.75,2107.0,41.3387,41.3671,41.3387,41.3482,2107.0
2021-11-01 13:15:00,43.74,43.75,43.73,43.74,3243.0,41.3387,41.3482,41.3293,41.3387,3243.0
2021-11-01 13:20:00,43.75,43.75,43.71,43.72,3616.0,41.3482,41.3482,41.3104,41.3198,3616.0
2021-11-01 13:25:00,43.74,43.8,43.74,43.8,1813.0,41.3387,41.3954,41.3387,41.3954,1813.0
2021-11-01 13:30:00,43.81,43.81,43.77,43.77,1792.0,41.4049,41.4049,41.3671,41.3671,1792.0
2021-11-01 13:35:00,43.78,43.8,43.78,43.79,3508.0,41.3765,41.3954,41.3765,41.386,3508.0
2021-11-01 13:40:00,43.78,43.78,43.69,43.72,3534.0,41.3765,41.3765,41.2915,41.3198,3534.0
2021-11-01 13:45:00,43.72,43.72,43.71,43.72,1674.0,41.3198,41.3198,41.3104,41.3198,1674.0
2021-11-01 13:50:00,43.72,43.72,43.62,43.62,1842.0,41.3198,41.3198,41.2253,41.2253,1842.0
2021-11-01 13:55:00,43.63,43.66,43.63,43.65,4341.0,41.2348,41.2631,41.2348,41.2537,4341.0
2021-11-01 14:00:00,43.65,43.67,43.63,43.64,4627.0,41.2537,41.2726,41.2348,41.2442,4627.0
2021-11-01 14:05:00,43.64,43.65,43.6,43.64,3847.0,41.2442,41.2537,41.2064,41.2442,3847.0
2021-11-01 14:10:00,43.65,43.65,43.62,43.62,4336.0,41.2537,41.2537,41.2253,41.2253,4336.0
2021-11-01 14:15:00,43.63,43.63,43.57,43.59,2581.0,41.2348,41.2348,41.1781,41.197,2581.0
2021-11-01 14:20:00,43.59,43.59,43.56,43.56,2719.0,41.197,41.197,41.1686,41.1686,2719.0
2021-11-01 14:25:00,43.56,43.59,43.54,43.59,3546.0,41.1686,41.197,41.1497,41.197,3546.0
2021-11-01 14:30:00,43.59,43.62,43.57,43.6,2055.0,41.197,41.2253,41.1781,41.2064,2055.0
2021-11-01 14:35:00,43.6,43.6,43.54,43.54,5027.0,41.2064,41.2064,41.1497,41.1497,5027.0
2021-11-01 14:40:00,43.54,43.54,43.5,43.5,5066.0,41.1497,41.1497,41.1119,41.1119,5066.0
2021-11-01 14:45:00,43.51,43.52,43.48,43.49,2988.0,41.1214,41.1308,41.093,41.1025,2988.0
2021-11-01 14:50:00,43.5,43.51,43.48,43.48,2552.0,41.1119,41.1214,41.093,41.093,2552.0
2021-11-01 14:55:00,43.47,43.5,43.45,43.45,3468.0,41.0836,41.1119,41.0647,41.0647,3468.0
2021-11-01 15:00:00,43.45,43.46,43.43,43.45,4770.0,41.0647,41.0741,41.0458,41.0647,4770.0
2021-11-01 15:05:00,43.46,43.48,43.46,43.48,4674.0,41.0741,41.093,41.0741,41.093,4674.0
2021-11-01 15:10:00,43.46,43.47,43.43,43.44,6029.0,41.0741,41.0836,41.0458,41.0552,6029.0
2021-11-01 15:15:00,43.45,43.47,43.45,43.45,4223.0,41.0647,41.0836,41.0647,41.0647,4223.0
2021-11-01 15:20:00,43.45,43.46,43.43,43.46,6144.0,41.0647,41.0741,41.0458,41.0741,6144.0
2021-11-01 15:25:00,43.45,43.45,43.41,43.41,6983.0,41.0647,41.0647,41.0268,41.0268,6983.0
2021-11-01 15:30:00,43.41,43.49,43.4,43.48,5243.0,41.0268,41.1025,41.0174,41.093,5243.0
2021-11-01 15:35:00,43.49,43.51,43.49,43.51,3742.0,41.1025,41.1214,41.1025,41.1214,3742.0
2021-11-01 15:40:00,43.51,43.54,43.5,43.53,6421.0,41.1214,41.1497,41.1119,41.1403,6421.0
2021-11-01 15:45:00,43.53,43.56,43.53,43.56,11912.0,41.1403,41.1686,41.1403,41.1686,11912.0
2021-11-01 15:50:00,43.56,43.65,43.55,43.62,16313.0,41.1686,41.2537,41.1592,41.2253,16313.0
2021-11-01 15:55:00,43.62,43.66,43.6,43.64,36385.0,41.2253,41.2631,41.2064,41.2442,36385.0
2021-11-02 09:30:00,43.27,43.3,42.81,42.88,41568.0,40.8945,40.9229,40.4598,40.5259,41568.0
2021-11-02 09:35:00,42.87,43.01,42.76,42.82,23947.0,40.5165,40.6488,40.4125,40.4692,23947.0
2021-11-02 09:40:00,42.81,42.99,42.77,42.96,13112.0,40.4598,40.6299,40.422,40.6016,13112.0
2021-11-02 09:45:00,42.95,43.06,42.93,42.99,6466.0,40.5921,40.6961,40.5732,40.6299,6466.0
2021-11-02 09:50:00,43.0,43.01,42.92,42.95,5531.0,40.6394,40.6488,40.5637,40.5921,5531.0
2021-11-02 09:55:00,42.97,42.97,42.87,42.88,4492.0,40.611,40.611,40.5165,40.5259,4492.0
2021-11-02 10:00:00,42.89,42.93,42.86,42.9,3075.0,40.5354,40.5732,40.507,40.5448,3075.0
2021-11-02 10:05:00,42.86,42.86,42.77,42.81,6517.0,40.507,40.507,40.422,40.4598,6517.0
2021-11-02 10:10:00,42.84,42.96,42.81,42.96,3914.0,40.4881,40.6016,40.4598,40.6016,3914.0
2021-11-02 10:15:00,42.92,42.92,42.83,42.86,11603.0,40.5637,40.5637,40.4787,40.507,11603.0
2021-11-02 10:20:00,42.84,42.84,42.73,42.75,7315.0,40.4881,40.4881,40.3842,40.4031,7315.0
2021-11-02 10:25:00,42.73,42.77,42.69,42.77,5565.0,40.3842,40.422,40.3464,40.422,5565.0
2021-11-02 10:30:00,42.75,42.76,42.65,42.75,13151.0,40.4031,40.4125,40.3086,40.4031,13151.0
2021-11-02 10:35:00,42.76,42.76,42.73,42.76,6422.0,40.4125,40.4125,40.3842,40.4125,6422.0
2021-11-02 10:40:00,42.76,42.85,42.73,42.74,14512.0,40.4125,40.4976,40.3842,40.3936,14512.0
2021-11-02 10:45:00,42.71,42.76,42.62,42.76,12132.0,40.3653,40.4125,40.2802,40.4125,12132.0
2021-11-02 10:50:00,42.77,42.8,42.72,42.8,13982.0,40.422,40.4503,40.3747,40.4503,13982.0
2021-11-02 10:55:00,42.81,42.85,42.74,42.85,7920.0,40.4598,40.4976,40.3936,40.4976,7920.0
2021-11-02 11:00:00,42.84,42.91,42.84,42.85,8533.0,40.4881,40.5543,40.4881,40.4976,8533.0
2021-11-02 11:05:00,42.84,42.87,42.8,42.87,13490.0,40.4881,40.5165,40.4503,40.5165,13490.0
2021-11-02 11:10:00,42.87,42.88,42.84,42.85,5648.0,40.5165,40.5259,40.4881,40.4976,5648.0
2021-11-02 11:15:00,42.83,42.97,42.82,42.95,10008.0,40.4787,40.611,40.4692,40.5921,10008.0
2021-11-02 11:20:00,42.96,42.99,42.91,42.92,9454.0,40.6016,40.6299,40.5543,40.5637,9454.0
2021-11-02 11:25:00,42.91,42.91,42.84,42.88,9849.0,40.5543,40.5543,40.4881,40.5259,9849.0
2021-11-02 11:30:00,42.89,42.89,42.84,42.84,7575.0,40.5354,40.5354,40.4881,40.4881,7575.0
2021-11-02 11:35:00,42.81,42.84,42.77,42.82,6173.0,40.4598,40.4881,40.422,40.4692,6173.0
2021-11-02 11:40:00,42.82,42.87,42.82,42.85,7228.0,40.4692,40.5165,40.4692,40.4976,7228.0
2021-11-02 11:45:00,42.84,42.84,42.81,42.81,11965.0,40.4881,40.4881,40.4598,40.4598,11965.0
2021-11-02 11:50:00,42.8,42.8,42.74,42.75,23277.0,40.4503,40.4503,40.3936,40.4031,23277.0
2021-11-02 11:55:00,42.76,42.77,42.68,42.72,10977.0,40.4125,40.422,40.3369,40.3747,10977.0
2021-11-02 12:00:00,42.71,42.72,42.69,42.7,6453.0,40.3653,40.3747,40.3464,40.3558,6453.0
2021-11-02 12:05:00,42.7,42.71,42.64,42.66,8255.0,40.3558,40.3653,40.2991,40.318,8255.0
2021-11-02 12:10:00,42.68,42.69,42.66,42.67,8161.0,40.3369,40.3464,40.318,40.3275,8161.0
2021-11-02 12:15:00,42.68,42.7,42.68,42.68,9774.0,40.3369,40.3558,40.3369,40.3369,9774.0
2021-11-02 12:20:00,42.68,42.68,42.66,42.67,5831.0,40.3369,40.3369,40.318,40.3275,5831.0
2021-11-02 12:25:00,42.67,42.68,42.64,42.65,5236.0,40.3275,40.3369,40.2991,40.3086,5236.0
2021-11-02 12:30:00,42.65,42.67,42.64,42.67,6666.0,40.3086,40.3275,40.2991,40.3275,6666.0
2021-11-02 12:35:00,42.66,42.66,42.6,42.64,14456.0,40.318,40.318,40.2613,40.2991,14456.0
2021-11-02 12:40:00,42.63,42.63,42.58,42.58,6268.0,40.2897,40.2897,40.2424,40.2424,6268.0
2021-11-02 12:45:00,42.56,42.59,42.56,42.59,5547.0,40.2235,40.2519,40.2235,40.2519,5547.0
2021-11-02 12:50:00,42.58,42.58,42.56,42.57,18439.0,40.2424,40.2424,40.2235,40.233,18439.0
2021-11-02 12:55:00,42.56,42.57,42.54,42.54,4340.0,40.2235,40.233,40.2046,40.2046,4340.0
2021-11-02 13:00:00,42.54,42.57,42.54,42.56,2995.0,40.2046,40.233,40.2046,40.2235,2995.0
2021-11-02 13:05:00,42.57,42.59,42.55,42.59,5147.0,40.233,40.2519,40.2141,40.2519,5147.0
2021-11-02 13:10:00,42.6,42.64,42.6,42.64,8837.0,40.2613,40.2991,40.2613,40.2991,8837.0
2021-11-02 13:15:00,42.65,42.65,42.62,42.64,6531.0,40.3086,40.3086,40.2802,40.2991,6531.0
2021-11-02 13:20:00,42.65,42.68,42.61,42.61,9781.0,40.3086,40.3369,40.2708,40.2708,9781.0
2021-11-02 13:25:00,42.61,42.63,42.58,42.58,5521.0,40.2708,40.2897,40.2424,40.2424,5521.0
2021-11-02 13:30:00,42.57,42.58,42.55,42.55,4239.0,40.233,40.2424,40.2141,40.2141,4239.0
2021-11-02 13:35:00,42.54,42.58,42.54,42.58,7521.0,40.2046,40.2424,40.2046,40.2424,7521.0
2021-11-02 13:40:00,42.58,42.58,42.54,42.54,11356.0,40.2424,40.2424,40.2046,40.2046,11356.0
2021-11-02 13:45:00,42.55,42.56,42.53,42.53,4627.0,40.2141,40.2235,40.1952,40.1952,4627.0
2021-11-02 13:50:00,42.54,42.56,42.54,42.55,5880.0,40.2046,40.2235,40.2046,40.2141,5880.0
2021-11-02 13:55:00,42.55,42.56,42.55,42.55,6607.0,40.2141,40.2235,40.2141,40.2141,6607.0
2021-11-02 14:00:00,42.55,42.55,42.48,42.49,9493.0,40.2141,40.2141,40.1479,40.1574,9493.0
2021-11-02 14:05:00,42.48,42.48,42.47,42.48,6041.0,40.1479,40.1479,40.1385,40.1479,6041.0
2021-11-02 14:10:00,42.47,42.49,42.46,42.49,7329.0,40.1385,40.1574,40.129,40.1574,7329.0
2021-11-02 14:15:00,42.46,42.5,42.45,42.5,9040.0,40.129,40.1668,40.1196,40.1668,9040.0
2021-11-02 14:20:00,42.51,42.52,42.46,42.46,7204.0,40.1763,40.1857,40.129,40.129,7204.0
2021-11-02 14:25:00,42.45,42.45,42.44,42.45,4717.0,40.1196,40.1196,40.1101,40.1196,4717.0
2021-11-02 14:30:00,42.45,42.48,42.44,42.48,7365.0,40.1196,40.1479,40.1101,40.1479,7365.0
2021-11-02 14:35:00,42.48,42.53,42.48,42.51,7003.0,40.1479,40.1952,40.1479,40.1763,7003.0
2021-11-02 14:40:00,42.52,42.54,42.52,42.53,2545.0,40.1857,40.2046,40.1857,40.1952,2545.0
2021-11-02 14:45:00,42.52,42.58,42.52,42.58,9558.0,40.1857,40.2424,40.1857,40.2424,9558.0
2021-11-02 14:50:00,42.59,42.61,42.59,42.61,4237.0,40.2519,40.2708,40.2519,40.2708,4237.0
2021-11-02 14:55:00,42.61,42.62,42.59,42.59,11518.0,40.2708,40.2802,40.2519,40.2519,11518.0
2021-11-02 15:00:00,42.59,42.62,42.59,42.62,9662.0,40.2519,40.2802,40.2519,40.2802,9662.0
2021-11-02 15:05:00,42.62,42.63,42.6,42.63,5400.0,40.2802,40.2897,40.2613,40.2897,5400.0
2021-11-02 15:10:00,42.64,42.65,42.63,42.63,13184.0,40.2991,40.3086,40.2897,40.2897,13184.0
2021-11-02 15:15:00,42.63,42.64,42.62,42.63,7777.0,40.2897,40.2991,40.2802,40.2897,7777.0
2021-11-02 15:20:00,42.62,42.64,42.6,42.63,7053.0,40.2802,40.2991,40.2613,40.2897,7053.0
2021-11-02 15:25:00,42.63,42.65,42.63,42.65,8714.0,40.2897,40.3086,40.2897,40.3086,8714.0
2021-11-02 15:30:00,42.65,42.67,42.65,42.67,3860.0,40.3086,40.3275,40.3086,40.3275,3860.0
2021-11-02 15:35:00,42.66,42.74,42.66,42.73,10649.0,40.318,40.3936,40.318,40.3842,10649.0
2021-11-02 15:40:00,42.74,42.75,42.72,42.74,14777.0,40.3936,40.4031,40.3747,40.3936,14777.0
2021-11-02 15:45:00,42.73,42.78,42.73,42.77,26138.0,40.3842,40.4314,40.3842,40.422,26138.0
2021-11-02 15:50:00,42.77,42.88,42.77,42.88,29843.0,40.422,40.5259,40.422,40.5259,29843.0
2021-11-02 15:55:00,42.88,42.92,42.85,42.9,62000.0,40.5259,40.5637,40.4976,40.5448,62000.0
2021-11-03 09:30:00,42.3,42.6,42.15,42.58,39072.0,39.9778,40.2613,39.836,40.2424,39072.0
2021-11-03 09:35:00,42.53,42.65,42.44,42.44,3700.0,40.1952,40.3086,40.1101,40.1101,3700.0
2021-11-03 09:40:00,42.47,42.5,42.31,42.31,3160.0,40.1385,40.1668,39.9872,39.9872,3160.0
2021-11-03 09:45:00,42.31,42.42,42.3,42.34,7240.0,39.9872,40.0912,39.9778,40.0156,7240.0
2021-11-03 09:50:00,42.33,42.42,42.33,42.42,5251.0,40.0061,40.0912,40.0061,40.0912,5251.0
2021-11-03 09:55:00,42.35,42.46,42.32,42.45,5389.0,40.025,40.129,39.9967,40.1196,5389.0
2021-11-03 10:00:00,42.4,42.48,42.3,42.38,14910.0,40.0723,40.1479,39.9778,40.0534,14910.0
2021-11-03 10:05:00,42.5,42.5,42.31,42.32,6801.0,40.1668,40.1668,39.9872,39.9967,6801.0
2021-11-03 10:10:00,42.32,42.33,42.26,42.26,2163.0,39.9967,40.0061,39.94,39.94,2163.0
2021-11-03 10:15:00,42.29,42.29,42.17,42.17,2906.0,39.9683,39.9683,39.8549,39.8549,2906.0
2021-11-03 10:20:00,42.17,42.26,42.16,42.22,1290.0,39.8549,39.94,39.8455,39.9022,1290.0
2021-11-03 10:25:00,42.24,42.24,42.17,42.2,4185.0,39.9211,39.9211,39.8549,39.8833,4185.0
2021-11-03 10:30:00,42.18,42.26,42.16,42.16,4851.0,39.8644,39.94,39.8455,39.8455,4851.0
2021-11-03 10:35:00,42.14,42.19,42.13,42.17,2121.0,39.8266,39.8738,39.8171,39.8549,2121.0
2021-11-03 10:40:00,42.21,42.32,42.21,42.32,2754.0,39.8927,39.9967,39.8927,39.9967,2754.0
2021-11-03 10:45:00,42.28,42.48,42.24,42.47,6003.0,39.9589,40.1479,39.9211,40.1385,6003.0
2021-11-03 10:50:00,42.5,42.59,42.5,42.58,3473.0,40.1668,40.2519,40.1668,40.2424,3473.0
2021-11-03 10:55:00,42.61,42.67,42.61,42.62,1628.0,40.2708,40.3275,40.2708,40.2802,1628.0
2021-11-03 11:00:00,42.61,42.68,42.61,42.63,8873.0,40.2708,40.3369,40.2708,40.2897,8873.0
2021-11-03 11:05:00,42.65,42.68,42.61,42.61,9853.0,40.3086,40.3369,40.2708,40.2708,9853.0
2021-11-03 11:10:00,42.64,42.67,42.64,42.67,800.0,40.2991,40.3275,40.2991,40.3275,800.0
2021-11-03 11:15:00,42.68,42.76,42.68,42.75,3800.0,40.3369,40.4125,40.3369,40.4031,3800.0
2021-11-03 11:20:00,42.76,42.79,42.76,42.78,2601.0,40.4125,40.4409,40.4125,40.4314,2601.0
2021-11-03 11:25:00,42.78,42.82,42.78,42.81,4307.0,40.4314,40.4692,40.4314,40.4598,4307.0
2021-11-03 11:30:00,42.84,42.9,42.83,42.83,4035.0,40.4881,40.5448,40.4787,40.4787,4035.0
2021-11-03 11:35:00,42.84,42.93,42.84,42.88,2217.0,40.4881,40.5732,40.4881,40.5259,2217.0
2021-11-03 11:40:00,42.83,42.87,42.81,42.87,1701.0,40.4787,40.5165,40.4598,40.5165,1701.0
2021-11-03 11:45:00,42.9,42.93,42.88,42.91,804.0,40.5448,40.5732,40.5259,40.5543,804.0
2021-11-03 11:50:00,42.93,42.94,42.93,42.94,400.0,40.5732,40.5827,40.5732,40.5827,400.0
2021-11-03 11:55:00,42.95,43.01,42.95,42.96,2026.0,40.5921,40.6488,40.5921,40.6016,2026.0
2021-11-03 12:00:00,42.96,42.98,42.94,42.95,3628.0,40.6016,40.6205,40.5827,40.5921,3628.0
2021-11-03 12:05:00,42.94,42.99,42.94,42.97,1412.0,40.5827,40.6299,40.5827,40.611,1412.0
2021-11-03 12:10:00,42.97,42.99,42.97,42.99,1357.0,40.611,40.6299,40.611,40.6299,1357.0
2021-11-03 12:15:00,43.02,43.04,43.0,43.0,1000.0,40.6583,40.6772,40.6394,40.6394,1000.0
2021-11-03 12:20:00,43.0,43.04,43.0,43.03,4220.0,40.6394,40.6772,40.6394,40.6677,4220.0
2021-11-03 12:25:00,43.01,43.01,42.97,42.97,600.0,40.6488,40.6488,40.611,40.611,600.0
2021-11-03 12:30:00,42.96,42.96,42.9,42.9,3967.0,40.6016,40.6016,40.5448,40.5448,3967.0
2021-11-03 12:35:00,42.89,43.0,42.89,42.97,2627.0,40.5354,40.6394,40.5354,40.611,2627.0
2021-11-03 12:40:00,42.95,42.95,42.91,42.91,1670.0,40.5921,40.5921,40.5543,40.5543,1670.0
2021-11-03 12:45:00,42.9,42.92,42.9,42.91,800.0,40.5448,40.5637,40.5448,40.5543,800.0
2021-11-03 12:50:00,42.92,42.95,42.91,42.94,2504.0,40.5637,40.5921,40.5543,40.5827,2504.0
2021-11-03 12:55:00,42.94,42.94,42.89,42.89,1100.0,40.5827,40.5827,40.5354,40.5354,1100.0
2021-11-03 13:00:00,42.89,42.9,42.89,42.9,300.0,40.5354,40.5448,40.5354,40.5448,300.0
2021-11-03 13:05:00,42.91,42.92,42.88,42.9,1003.0,40.5543,40.5637,40.5259,40.5448,1003.0
2021-11-03 13:10:00,42.88,42.95,42.87,42.95,3230.0,40.5259,40.5921,40.5165,40.5921,3230.0
2021-11-03 13:15:00,42.93,42.95,42.93,42.94,751.0,40.5732,40.5921,40.5732,40.5827,751.0
2021-11-03 13:20:00,42.98,43.0,42.96,42.97,2500.0,40.6205,40.6394,40.6016,40.611,2500.0
2021-11-03 13:25:00,42.98,43.01,42.97,43.0,4296.0,40.6205,40.6488,40.611,40.6394,4296.0
2021-11-03 13:30:00,43.02,43.02,42.93,42.94,4340.0,40.6583,40.6583,40.5732,40.5827,4340.0
2021-11-03 13:35:00,42.94,42.95,42.92,42.95,7303.0,40.5827,40.5921,40.5637,40.5921,7303.0
2021-11-03 13:40:00,42.97,43.0,42.97,43.0,1155.0,40.611,40.6394,40.611,40.6394,1155.0
2021-11-03 13:45:00,42.99,42.99,42.94,42.94,1737.0,40.6299,40.6299,40.5827,40.5827,1737.0
2021-11-03 13:50:00,42.92,42.97,42.91,42.97,4145.0,40.5637,40.611,40.5543,40.611,4145.0
2021-11-03 13:55:00,42.96,43.0,42.94,42.98,7089.0,40.6016,40.6394,40.5827,40.6205,7089.0
2021-11-03 14:00:00,42.96,43.36,42.88,43.33,20735.0,40.6016,40.9796,40.5259,40.9512,20735.0
2021-11-03 14:05:00,43.25,43.25,42.96,43.0,7721.0,40.8756,40.8756,40.6016,40.6394,7721.0
2021-11-03 14:10:00,43.02,43.1,42.91,43.03,13938.0,40.6583,40.7339,40.5543,40.6677,13938.0
2021-11-03 14:15:00,42.97,43.08,42.92,43.08,8795.0,40.611,40.715,40.5637,40.715,8795.0
2021-11-03 14:20:00,43.1,43.33,43.08,43.33,5981.0,40.7339,40.9512,40.715,40.9512,5981.0
2021-11-03 14:25:00,43.33,43.35,43.14,43.14,9904.0,40.9512,40.9701,40.7717,40.7717,9904.0
2021-11-03 14:30:00,43.12,43.15,42.95,43.09,21329.0,40.7528,40.7811,40.5921,40.7244,21329.0
2021-11-03 14:35:00,43.08,43.17,43.03,43.12,7254.0,40.715,40.8,40.6677,40.7528,7254.0
2021-11-03 14:40:00,43.14,43.22,43.1,43.19,9842.0,40.7717,40.8473,40.7339,40.8189,9842.0
2021-11-03 14:45:00,43.26,43.56,43.25,43.56,16687.0,40.8851,41.1686,40.8756,41.1686,16687.0
2021-11-03 14:50:00,43.56,43.75,43.54,43.67,19855.0,41.1686,41.3482,41.1497,41.2726,19855.0
2021-11-03 14:55:00,43.7,43.74,43.59,43.61,14316.0,41.3009,41.3387,41.197,41.2159,14316.0
2021-11-03 15:00:00,43.6,43.61,43.51,43.55,9478.0,41.2064,41.2159,41.1214,41.1592,9478.0
2021-11-03 15:05:00,43.54,43.66,43.51,43.65,7709.0,41.1497,41.2631,41.1214,41.2537,7709.0
2021-11-03 15:10:00,43.65,43.66,43.6,43.6,6199.0,41.2537,41.2631,41.2064,41.2064,6199.0
2021-11-03 15:15:00,43.6,43.6,43.49,43.49,18479.0,41.2064,41.2064,41.1025,41.1025,18479.0
2021-11-03 15:20:00,43.48,43.57,43.42,43.57,8097.0,41.093,41.1781,41.0363,41.1781,8097.0
2021-11-03 15:25:00,43.56,43.59,43.52,43.59,8769.0,41.1686,41.197,41.1308,41.197,8769.0
2021-11-03 15:30:00,43.58,43.68,43.58,43.68,12119.0,41.1875,41.282,41.1875,41.282,12119.0
2021-11-03 15:35:00,43.68,43.72,43.66,43.7,16082.0,41.282,41.3198,41.2631,41.3009,16082.0
2021-11-03 15:40:00,43.69,43.73,43.66,43.72,28021.0,41.2915,41.3293,41.2631,41.3198,28021.0
2021-11-03 15:45:00,43.71,43.73,43.64,43.65,31452.0,41.3104,41.3293,41.2442,41.2537,31452.0
2021-11-03 15:50:00,43.64,43.67,43.57,43.58,41895.0,41.2442,41.2726,41.1781,41.1875,41895.0
2021-11-03 15:55:00,43.59,43.61,43.5,43.52,61120.0,41.197,41.2159,41.1119,41.1308,61120.0
2021-11-04 09:30:00,44.19,44.65,43.96,44.63,54532.0,41.764,42.1988,41.5467,42.1799,54532.0
2021-11-04 09:35:00,44.61,44.67,44.22,44.26,54228.0,42.161,42.2177,41.7924,41.8302,54228.0
2021-11-04 09:40:00,44.28,44.53,44.26,44.5,14968.0,41.8491,42.0854,41.8302,42.057,14968.0
2021-11-04 09:45:00,44.49,44.49,44.06,44.07,17792.0,42.0476,42.0476,41.6412,41.6506,17792.0
2021-11-04 09:50:00,44.06,44.14,43.96,44.01,17782.0,41.6412,41.7168,41.5467,41.5939,17782.0
2021-11-04 09:55:00,43.98,44.24,43.98,44.21,17123.0,41.5656,41.8113,41.5656,41.7829,17123.0
2021-11-04 10:00:00,44.23,44.35,44.21,44.3,22897.0,41.8018,41.9152,41.7829,41.868,22897.0
2021-11-04 10:05:00,44.3,44.4,44.25,44.32,9060.0,41.868,41.9625,41.8207,41.8869,9060.0
2021-11-04 10:10:00,44.34,44.42,44.28,44.42,8907.0,41.9058,41.9814,41.8491,41.9814,8907.0
2021-11-04 10:15:00,44.4,44.5,44.2,44.21,17227.0,41.9625,42.057,41.7735,41.7829,17227.0
2021-11-04 10:20:00,44.24,44.26,44.16,44.24,12141.0,41.8113,41.8302,41.7357,41.8113,12141.0
2021-11-04 10:25:00,44.26,44.28,44.11,44.12,14074.0,41.8302,41.8491,41.6884,41.6979,14074.0
2021-11-04 10:30:00,44.12,44.12,44.02,44.07,11621.0,41.6979,41.6979,41.6034,41.6506,11621.0
2021-11-04 10:35:00,44.08,44.09,43.91,44.04,8161.0,41.6601,41.6695,41.4994,41.6223,8161.0
2021-11-04 10:40:00,44.08,44.11,44.02,44.07,7040.0,41.6601,41.6884,41.6034,41.6506,7040.0
2021-11-04 10:45:00,44.03,44.12,44.03,44.06,2221.0,41.6128,41.6979,41.6128,41.6412,2221.0
2021-11-04 10:50:00,44.07,44.13,43.99,44.01,6854.0,41.6506,41.7073,41.575,41.5939,6854.0
2021-11-04 10:55:00,44.0,44.09,44.0,44.04,4470.0,41.5845,41.6695,41.5845,41.6223,4470.0
2021-11-04 11:00:00,44.02,44.02,43.85,43.92,6273.0,41.6034,41.6034,41.4427,41.5089,6273.0
2021-11-04 11:05:00,43.91,43.91,43.77,43.82,5037.0,41.4994,41.4994,41.3671,41.4143,5037.0
2021-11-04 11:10:00,43.82,43.85,43.77,43.78,5143.0,41.4143,41.4427,41.3671,41.3765,5143.0
2021-11-04 11:15:00,43.79,43.85,43.74,43.85,6151.0,41.386,41.4427,41.3387,41.4427,6151.0
2021-11-04 11:20:00,43.8,43.82,43.77,43.8,3012.0,41.3954,41.4143,41.3671,41.3954,3012.0
2021-11-04 11:25:00,43.7,43.72,43.62,43.62,7068.0,41.3009,41.3198,41.2253,41.2253,7068.0
2021-11-04 11:30:00,43.62,43.62,43.54,43.54,5352.0,41.2253,41.2253,41.1497,41.1497,5352.0
2021-11-04 11:35:00,43.56,43.62,43.49,43.53,6571.0,41.1686,41.2253,41.1025,41.1403,6571.0
2021-11-04 11:40:00,43.55,43.59,43.49,43.49,2207.0,41.1592,41.197,41.1025,41.1025,2207.0
2021-11-04 11:45:00,43.48,43.49,43.42,43.48,5248.0,41.093,41.1025,41.0363,41.093,5248.0
2021-11-04 11:50:00,43.47,43.48,43.41,43.43,2786.0,41.0836,41.093,41.0268,41.0458,2786.0
2021-11-04 11:55:00,43.43,43.53,43.4,43.49,6860.0,41.0458,41.1403,41.0174,41.1025,6860.0
2021-11-04 12:00:00,43.49,43.53,43.48,43.53,2600.0,41.1025,41.1403,41.093,41.1403,2600.0
2021-11-04 12:05:00,43.53,43.58,43.49,43.51,6201.0,41.1403,41.1875,41.1025,41.1214,6201.0
2021-11-04 12:10:00,43.47,43.49,43.44,43.44,5900.0,41.0836,41.1025,41.0552,41.0552,5900.0
2021-11-04 12:15:00,43.41,43.42,43.34,43.34,3671.0,41.0268,41.0363,40.9607,40.9607,3671.0
2021-11-04 12:20:00,43.35,43.4,43.35,43.39,3945.0,40.9701,41.0174,40.9701,41.0079,3945.0
2021-11-04 12:25:00,43.37,43.44,43.36,43.39,2651.0,40.989,41.0552,40.9796,41.0079,2651.0
2021-11-04 12:30:00,43.38,43.47,43.36,43.47,2866.0,40.9985,41.0836,40.9796,41.0836,2866.0
2021-11-04 12:35:00,43.46,43.52,43.45,43.47,4840.0,41.0741,41.1308,41.0647,41.0836,4840.0
2021-11-04 12:40:00,43.45,43.46,43.42,43.44,1217.0,41.0647,41.0741,41.0363,41.0552,1217.0
2021-11-04 12:45:00,43.42,43.47,43.4,43.46,7836.0,41.0363,41.0836,41.0174,41.0741,7836.0
2021-11-04 12:50:00,43.47,43.52,43.4,43.4,2151.0,41.0836,41.1308,41.0174,41.0174,2151.0
2021-11-04 12:55:00,43.4,43.43,43.36,43.43,1900.0,41.0174,41.0458,40.9796,41.0458,1900.0
2021-11-04 13:00:00,43.43,43.44,43.35,43.36,3113.0,41.0458,41.0552,40.9701,40.9796,3113.0
2021-11-04 13:05:00,43.33,43.39,43.28,43.39,3358.0,40.9512,41.0079,40.904,41.0079,3358.0
2021-11-04 13:10:00,43.39,43.42,43.37,43.42,2700.0,41.0079,41.0363,40.989,41.0363,2700.0
2021-11-04 13:15:00,43.39,43.49,43.39,43.49,2998.0,41.0079,41.1025,41.0079,41.1025,2998.0
2021-11-04 13:20:00,43.48,43.5,43.42,43.42,6056.0,41.093,41.1119,41.0363,41.0363,6056.0
2021-11-04 13:25:00,43.41,43.42,43.36,43.42,3192.0,41.0268,41.0363,40.9796,41.0363,3192.0
2021-11-04 13:30:00,43.44,43.44,43.39,43.41,1500.0,41.0552,41.0552,41.0079,41.0268,1500.0
2021-11-04 13:35:00,43.4,43.4,43.35,43.39,2081.0,41.0174,41.0174,40.9701,41.0079,2081.0
2021-11-04 13:40:00,43.38,43.4,43.38,43.4,3891.0,40.9985,41.0174,40.9985,41.0174,3891.0
2021-11-04 13:45:00,43.39,43.48,43.39,43.42,8015.0,41.0079,41.093,41.0079,41.0363,8015.0
2021-11-04 13:50:00,43.47,43.49,43.43,43.48,3813.0,41.0836,41.1025,41.0458,41.093,3813.0
2021-11-04 13:55:00,43.49,43.5,43.46,43.46,2510.0,41.1025,41.1119,41.0741,41.0741,2510.0
2021-11-04 14:00:00,43.5,43.5,43.46,43.46,900.0,41.1119,41.1119,41.0741,41.0741,900.0
2021-11-04 14:05:00,43.45,43.45,43.42,43.45,6012.0,41.0647,41.0647,41.0363,41.0647,6012.0
2021-11-04 14:10:00,43.44,43.44,43.38,43.38,3700.0,41.0552,41.0552,40.9985,40.9985,3700.0
2021-11-04 14:15:00,43.39,43.41,43.35,43.37,3537.0,41.0079,41.0268,40.9701,40.989,3537.0
2021-11-04 14:20:00,43.39,43.4,43.34,43.38,2197.0,41.0079,41.0174,40.9607,40.9985,2197.0
2021-11-04 14:25:00,43.39,43.39,43.3,43.31,2993.0,41.0079,41.0079,40.9229,40.9323,2993.0
2021-11-04 14:30:00,43.31,43.31,43.28,43.28,1646.0,40.9323,40.9323,40.904,40.904,1646.0
2021-11-04 14:35:00,43.27,43.32,43.24,43.32,3294.0,40.8945,40.9418,40.8662,40.9418,3294.0
2021-11-04 14:40:00,43.31,43.32,43.29,43.31,3425.0,40.9323,40.9418,40.9134,40.9323,3425.0
2021-11-04 14:45:00,43.29,43.3,43.27,43.27,1953.0,40.9134,40.9229,40.8945,40.8945,1953.0
2021-11-04 14:50:00,43.26,43.35,43.26,43.33,7221.0,40.8851,40.9701,40.8851,40.9512,7221.0
2021-11-04 14:55:00,43.32,43.32,43.28,43.29,1500.0,40.9418,40.9418,40.904,40.9134,1500.0
2021-11-04 15:00:00,43.3,43.4,43.29,43.4,2685.0,40.9229,41.0174,40.9134,41.0174,2685.0
2021-11-04 15:05:00,43.38,43.38,43.26,43.29,5173.0,40.9985,40.9985,40.8851,40.9134,5173.0
2021-11-04 15:10:00,43.28,43.35,43.28,43.35,2745.0,40.904,40.9701,40.904,40.9701,2745.0
2021-11-04 15:15:00,43.34,43.37,43.32,43.36,1913.0,40.9607,40.989,40.9418,40.9796,1913.0
2021-11-04 15:20:00,43.38,43.4,43.37,43.37,1211.0,40.9985,41.0174,40.989,40.989,1211.0
2021-11-04 15:25:00,43.38,43.4,43.38,43.4,1500.0,40.9985,41.0174,40.9985,41.0174,1500.0
2021-11-04 15:30:00,43.41,43.45,43.41,43.43,2095.0,41.0268,41.0647,41.0268,41.0458,2095.0
2021-11-04 15:35:00,43.39,43.39,43.31,43.32,3083.0,41.0079,41.0079,40.9323,40.9418,3083.0
2021-11-04 15:40:00,43.33,43.37,43.33,43.37,7316.0,40.9512,40.989,40.9512,40.989,7316.0
2021-11-04 15:45:00,43.36,43.36,43.32,43.32,9545.0,40.9796,40.9796,40.9418,40.9418,9545.0
2021-11-04 15:50:00,43.33,43.37,43.31,43.33,11575.0,40.9512,40.989,40.9323,40.9512,11575.0
2021-11-04 15:55:00,43.32,43.34,43.28,43.29,33105.0,40.9418,40.9607,40.904,40.9134,33105.0
2021-11-05 09:30:00,43.71,43.75,43.41,43.47,31893.0,41.3104,41.3482,41.0268,41.0836,31893.0
2021-11-05 09:35:00,43.39,43.56,43.36,43.53,7731.0,41.0079,41.1686,40.9796,41.1403,7731.0
2021-11-05 09:40:00,43.45,43.66,43.45,43.63,5817.0,41.0647,41.2631,41.0647,41.2348,5817.0
2021-11-05 09:45:00,43.63,43.67,43.54,43.59,5206.0,41.2348,41.2726,41.1497,41.197,5206.0
2021-11-05 09:50:00,43.55,43.55,43.43,43.51,8429.0,41.1592,41.1592,41.0458,41.1214,8429.0
2021-11-05 09:55:00,43.5,43.55,43.35,43.39,3733.0,41.1119,41.1592,40.9701,41.0079,3733.0
2021-11-05 10:00:00,43.42,43.65,43.41,43.62,7128.0,41.0363,41.2537,41.0268,41.2253,7128.0
2021-11-05 10:05:00,43.59,43.59,43.38,43.41,2660.0,41.197,41.197,40.9985,41.0268,2660.0
2021-11-05 10:10:00,43.36,43.36,43.3,43.31,2189.0,40.9796,40.9796,40.9229,40.9323,2189.0
2021-11-05 10:15:00,43.3,43.38,43.28,43.3,4833.0,40.9229,40.9985,40.904,40.9229,4833.0
2021-11-05 10:20:00,43.3,43.4,43.27,43.4,2645.0,40.9229,41.0174,40.8945,41.0174,2645.0
2021-11-05 10:25:00,43.4,43.46,43.4,43.45,2015.0,41.0174,41.0741,41.0174,41.0647,2015.0
2021-11-05 10:30:00,43.47,43.48,43.42,43.48,5099.0,41.0836,41.093,41.0363,41.093,5099.0
2021-11-05 10:35:00,43.48,43.49,43.44,43.47,2741.0,41.093,41.1025,41.0552,41.0836,2741.0
2021-11-05 10:40:00,43.48,43.51,43.37,43.42,9380.0,41.093,41.1214,40.989,41.0363,9380.0
2021-11-05 10:45:00,43.41,43.46,43.4,43.46,4908.0,41.0268,41.0741,41.0174,41.0741,4908.0
2021-11-05 10:50:00,43.47,43.53,43.44,43.51,5411.0,41.0836,41.1403,41.0552,41.1214,5411.0
2021-11-05 10:55:00,43.5,43.6,43.5,43.57,5323.0,41.1119,41.2064,41.1119,41.1781,5323.0
2021-11-05 11:00:00,43.6,43.63,43.57,43.57,2715.0,41.2064,41.2348,41.1781,41.1781,2715.0
2021-11-05 11:05:00,43.54,43.57,43.49,43.56,5640.0,41.1497,41.1781,41.1025,41.1686,5640.0
2021-11-05 11:10:00,43.56,43.65,43.54,43.64,2236.0,41.1686,41.2537,41.1497,41.2442,2236.0
2021-11-05 11:15:00,43.59,43.74,43.56,43.74,4167.0,41.197,41.3387,41.1686,41.3387,4167.0
2021-11-05 11:20:00,43.75,43.75,43.7,43.71,2346.0,41.3482,41.3482,41.3009,41.3104,2346.0
2021-11-05 11:25:00,43.72,43.81,43.72,43.81,4057.0,41.3198,41.4049,41.3198,41.4049,4057.0
2021-11-05 11:30:00,43.81,43.9,43.8,43.9,3934.0,41.4049,41.4899,41.3954,41.4899,3934.0
2021-11-05 11:35:00,43.89,44.0,43.89,43.99,13390.0,41.4805,41.5845,41.4805,41.575,13390.0
2021-11-05 11:40:00,44.0,44.12,44.0,44.04,10708.0,41.5845,41.6979,41.5845,41.6223,10708.0
2021-11-05 11:45:00,44.03,44.05,43.92,43.92,4085.0,41.6128,41.6317,41.5089,41.5089,4085.0
2021-11-05 11:50:00,43.91,43.97,43.9,43.93,5273.0,41.4994,41.5561,41.4899,41.5183,5273.0
2021-11-05 11:55:00,43.89,43.96,43.89,43.92,6263.0,41.4805,41.5467,41.4805,41.5089,6263.0
2021-11-05 12:00:00,43.93,43.99,43.93,43.99,1600.0,41.5183,41.575,41.5183,41.575,1600.0
2021-11-05 12:05:00,43.96,44.04,43.95,43.99,9449.0,41.5467,41.6223,41.5372,41.575,9449.0
2021-11-05 12:10:00,43.98,44.1,43.98,44.07,1952.0,41.5656,41.679,41.5656,41.6506,1952.0
2021-11-05 12:15:00,44.07,44.2,44.07,44.16,11592.0,41.6506,41.7735,41.6506,41.7357,11592.0
2021-11-05 12:20:00,44.16,44.2,44.13,44.2,11454.0,41.7357,41.7735,41.7073,41.7735,11454.0
2021-11-05 12:25:00,44.2,44.32,44.2,44.26,14629.0,41.7735,41.8869,41.7735,41.8302,14629.0
2021-11-05 12:30:00,44.25,44.27,44.23,44.23,4327.0,41.8207,41.8396,41.8018,41.8018,4327.0
2021-11-05 12:35:00,44.23,44.27,44.2,44.27,3049.0,41.8018,41.8396,41.7735,41.8396,3049.0
2021-11-05 12:40:00,44.27,44.3,44.27,44.3,3300.0,41.8396,41.868,41.8396,41.868,3300.0
2021-11-05 12:45:00,44.3,44.3,44.22,44.23,6849.0,41.868,41.868,41.7924,41.8018,6849.0
2021-11-05 12:50:00,44.22,44.24,44.2,44.22,2848.0,41.7924,41.8113,41.7735,41.7924,2848.0
2021-11-05 12:55:00,44.21,44.23,44.19,44.19,3638.0,41.7829,41.8018,41.764,41.764,3638.0
2021-11-05 13:00:00,44.17,44.17,44.1,44.1,1300.0,41.7451,41.7451,41.679,41.679,1300.0
2021-11-05 13:05:00,44.09,44.1,44.05,44.06,1100.0,41.6695,41.679,41.6317,41.6412,1100.0
2021-11-05 13:10:00,44.05,44.05,43.98,43.99,7409.0,41.6317,41.6317,41.5656,41.575,7409.0
2021-11-05 13:15:00,44.02,44.07,44.02,44.07,1392.0,41.6034,41.6506,41.6034,41.6506,1392.0
2021-11-05 13:20:00,44.09,44.1,44.08,44.09,700.0,41.6695,41.679,41.6601,41.6695,700.0
2021-11-05 13:25:00,44.07,44.1,44.03,44.06,3031.0,41.6506,41.679,41.6128,41.6412,3031.0
2021-11-05 13:30:00,44.05,44.1,44.04,44.1,3038.0,41.6317,41.679,41.6223,41.679,3038.0
2021-11-05 13:35:00,44.12,44.13,44.09,44.11,1505.0,41.6979,41.7073,41.6695,41.6884,1505.0
2021-11-05 13:40:00,44.08,44.08,44.06,44.07,3310.0,41.6601,41.6601,41.6412,41.6506,3310.0
2021-11-05 13:45:00,44.09,44.15,44.09,44.15,2487.0,41.6695,41.7262,41.6695,41.7262,2487.0
2021-11-05 13:50:00,44.17,44.21,44.17,44.21,855.0,41.7451,41.7829,41.7451,41.7829,855.0
2021-11-05 13:55:00,44.23,44.25,44.23,44.24,2689.0,41.8018,41.8207,41.8018,41.8113,2689.0
2021-11-05 14:00:00,44.25,44.28,44.25,44.27,2698.0,41.8207,41.8491,41.8207,41.8396,2698.0
2021-11-05 14:05:00,44.26,44.27,44.23,44.24,10122.0,41.8302,41.8396,41.8018,41.8113,10122.0
2021-11-05 14:10:00,44.24,44.27,44.22,44.25,1643.0,41.8113,41.8396,41.7924,41.8207,1643.0
2021-11-05 14:15:00,44.28,44.37,44.24,44.37,14828.0,41.8491,41.9341,41.8113,41.9341,14828.0
2021-11-05 14:20:00,44.38,44.49,44.38,44.44,12897.0,41.9436,42.0476,41.9436,42.0003,12897.0
2021-11-05 14:25:00,44.44,44.5,44.42,44.5,8226.0,42.0003,42.057,41.9814,42.057,8226.0
2021-11-05 14:30:00,44.49,44.51,44.47,44.48,3661.0,42.0476,42.0665,42.0287,42.0381,3661.0
2021-11-05 14:35:00,44.48,44.49,44.43,44.46,4186.0,42.0381,42.0476,41.9909,42.0192,4186.0
2021-11-05 14:40:00,44.46,44.46,44.41,44.44,2393.0,42.0192,42.0192,41.9719,42.0003,2393.0
2021-11-05 14:45:00,44.41,44.46,44.4,44.43,7833.0,41.9719,42.0192,41.9625,41.9909,7833.0
2021-11-05 14:50:00,44.41,44.46,44.41,44.43,6568.0,41.9719,42.0192,41.9719,41.9909,6568.0
2021-11-05 14:55:00,44.45,44.48,44.45,44.47,4233.0,42.0098,42.0381,42.0098,42.0287,4233.0
2021-11-05 15:00:00,44.47,44.47,44.35,44.43,6261.0,42.0287,42.0287,41.9152,41.9909,6261.0
2021-11-05 15:05:00,44.43,44.47,44.4,44.47,3555.0,41.9909,42.0287,41.9625,42.0287,3555.0
2021-11-05 15:10:00,44.48,44.52,44.46,44.52,8339.0,42.0381,42.0759,42.0192,42.0759,8339.0
2021-11-05 15:15:00,44.52,44.52,44.48,44.52,13188.0,42.0759,42.0759,42.0381,42.0759,13188.0
2021-11-05 15:20:00,44.53,44.55,44.5,44.55,9761.0,42.0854,42.1043,42.057,42.1043,9761.0
2021-11-05 15:25:00,44.56,44.63,44.56,44.62,15964.0,42.1137,42.1799,42.1137,42.1704,15964.0
2021-11-05 15:30:00,44.63,44.63,44.58,44.59,10498.0,42.1799,42.1799,42.1326,42.1421,10498.0
2021-11-05 15:35:00,44.6,44.65,44.58,44.58,13742.0,42.1515,42.1988,42.1326,42.1326,13742.0
2021-11-05 15:40:00,44.58,44.67,44.58,44.67,38110.0,42.1326,42.2177,42.1326,42.2177,38110.0
2021-11-05 15:45:00,44.67,44.67,44.61,44.63,34705.0,42.2177,42.2177,42.161,42.1799,34705.0
2021-11-05 15:50:00,44.64,44.7,44.64,44.69,43599.0,42.1893,42.246,42.1893,42.2366,43599.0
2021-11-05 15:55:00,44.68,44.74,44.67,44.73,85857.0,42.2271,42.2838,42.2177,42.2744,85857.0
2021-11-08 09:30:00,45.18,45.28,44.98,45.0,93404.0,42.6997,42.7942,42.5107,42.5296,93404.0
2021-11-08 09:35:00,44.98,45.12,44.88,45.12,35978.0,42.5107,42.643,42.4161,42.643,35978.0
2021-11-08 09:40:00,45.13,45.16,44.98,44.99,18968.0,42.6524,42.6808,42.5107,42.5201,18968.0
2021-11-08 09:45:00,44.98,45.09,44.91,45.02,30167.0,42.5107,42.6146,42.4445,42.5485,30167.0
2021-11-08 09:50:00,45.04,45.07,44.95,45.06,25554.0,42.5674,42.5957,42.4823,42.5863,25554.0
2021-11-08 09:55:00,45.06,45.08,44.94,44.97,5615.0,42.5863,42.6052,42.4729,42.5012,5615.0
2021-11-08 10:00:00,45.02,45.06,44.94,44.99,19613.0,42.5485,42.5863,42.4729,42.5201,19613.0
2021-11-08 10:05:00,44.98,45.06,44.94,44.99,7914.0,42.5107,42.5863,42.4729,42.5201,7914.0
2021-11-08 10:10:00,44.98,45.01,44.89,45.01,3493.0,42.5107,42.539,42.4256,42.539,3493.0
2021-11-08 10:15:00,44.97,45.04,44.97,44.98,5878.0,42.5012,42.5674,42.5012,42.5107,5878.0
2021-11-08 10:20:00,44.98,45.09,44.93,45.06,13915.0,42.5107,42.6146,42.4634,42.5863,13915.0
2021-11-08 10:25:00,45.06,45.11,45.01,45.09,15928.0,42.5863,42.6335,42.539,42.6146,15928.0
2021-11-08 10:30:00,45.08,45.21,45.06,45.17,13211.0,42.6052,42.728,42.5863,42.6902,13211.0
2021-11-08 10:35:00,45.16,45.24,45.12,45.2,16692.0,42.6808,42.7564,42.643,42.7186,16692.0
2021-11-08 10:40:00,45.21,45.23,45.1,45.11,14561.0,42.728,42.7469,42.6241,42.6335,14561.0
2021-11-08 10:45:00,45.12,45.13,44.95,44.99,20427.0,42.643,42.6524,42.4823,42.5201,20427.0
2021-11-08 10:50:00,45.01,45.03,44.97,45.01,7300.0,42.539,42.5579,42.5012,42.539,7300.0
2021-11-08 10:55:00,44.99,45.03,44.97,44.97,5633.0,42.5201,42.5579,42.5012,42.5012,5633.0
2021-11-08 11:00:00,44.97,44.98,44.9,44.98,17862.0,42.5012,42.5107,42.435,42.5107,17862.0
2021-11-08 11:05:00,44.99,45.05,44.99,45.02,14322.0,42.5201,42.5768,42.5201,42.5485,14322.0
2021-11-08 11:10:00,45.01,45.06,44.96,45.03,10403.0,42.539,42.5863,42.4918,42.5579,10403.0
2021-11-08 11:15:00,45.02,45.07,45.01,45.04,8742.0,42.5485,42.5957,42.539,42.5674,8742.0
2021-11-08 11:20:00,45.03,45.09,45.02,45.05,12842.0,42.5579,42.6146,42.5485,42.5768,12842.0
2021-11-08 11:25:00,45.06,45.17,45.06,45.13,12745.0,42.5863,42.6902,42.5863,42.6524,12745.0
2021-11-08 11:30:00,45.13,45.2,45.13,45.19,14982.0,42.6524,42.7186,42.6524,42.7091,14982.0
2021-11-08 11:35:00,45.2,45.29,45.2,45.29,11724.0,42.7186,42.8036,42.7186,42.8036,11724.0
2021-11-08 11:40:00,45.28,45.32,45.25,45.31,11259.0,42.7942,42.832,42.7658,42.8225,11259.0
2021-11-08 11:45:00,45.31,45.33,45.27,45.27,11215.0,42.8225,42.8414,42.7847,42.7847,11215.0
2021-11-08 11:50:00,45.28,45.33,45.27,45.31,10180.0,42.7942,42.8414,42.7847,42.8225,10180.0
2021-11-08 11:55:00,45.32,45.37,45.28,45.37,15981.0,42.832,42.8792,42.7942,42.8792,15981.0
2021-11-08 12:00:00,45.37,45.4,45.31,45.32,15918.0,42.8792,42.9076,42.8225,42.832,15918.0
2021-11-08 12:05:00,45.32,45.34,45.29,45.29,11939.0,42.832,42.8509,42.8036,42.8036,11939.0
2021-11-08 12:10:00,45.3,45.32,45.28,45.3,11105.0,42.8131,42.832,42.7942,42.8131,11105.0
2021-11-08 12:15:00,45.28,45.3,45.27,45.27,2633.0,42.7942,42.8131,42.7847,42.7847,2633.0
2021-11-08 12:20:00,45.23,45.28,45.22,45.27,10060.0,42.7469,42.7942,42.7375,42.7847,10060.0
2021-11-08 12:25:00,45.27,45.28,45.2,45.24,5596.0,42.7847,42.7942,42.7186,42.7564,5596.0
2021-11-08 12:30:00,45.25,45.29,45.24,45.25,3942.0,42.7658,42.8036,42.7564,42.7658,3942.0
2021-11-08 12:35:00,45.25,45.3,45.25,45.27,7997.0,42.7658,42.8131,42.7658,42.7847,7997.0
2021-11-08 12:40:00,45.27,45.27,45.17,45.18,3371.0,42.7847,42.7847,42.6902,42.6997,3371.0
2021-11-08 12:45:00,45.19,45.25,45.19,45.25,5240.0,42.7091,42.7658,42.7091,42.7658,5240.0
2021-11-08 12:50:00,45.26,45.28,45.23,45.23,4273.0,42.7753,42.7942,42.7469,42.7469,4273.0
2021-11-08 12:55:00,45.25,45.27,45.24,45.27,1558.0,42.7658,42.7847,42.7564,42.7847,1558.0
2021-11-08 13:00:00,45.27,45.28,45.19,45.19,5756.0,42.7847,42.7942,42.7091,42.7091,5756.0
2021-11-08 13:05:00,45.19,45.24,45.19,45.21,3784.0,42.7091,42.7564,42.7091,42.728,3784.0
2021-11-08 13:10:00,45.21,45.23,45.19,45.21,1900.0,42.728,42.7469,42.7091,42.728,1900.0
2021-11-08 13:15:00,45.22,45.31,45.22,45.31,7144.0,42.7375,42.8225,42.7375,42.8225,7144.0
2021-11-08 13:20:00,45.32,45.36,45.29,45.36,7222.0,42.832,42.8698,42.8036,42.8698,7222.0
2021-11-08 13:25:00,45.36,45.36,45.34,45.34,2704.0,42.8698,42.8698,42.8509,42.8509,2704.0
2021-11-08 13:30:00,45.33,45.33,45.24,45.24,3694.0,42.8414,42.8414,42.7564,42.7564,3694.0
2021-11-08 13:35:00,45.25,45.28,45.25,45.27,3031.0,42.7658,42.7942,42.7658,42.7847,3031.0
2021-11-08 13:40:00,45.27,45.29,45.27,45.27,8259.0,42.7847,42.8036,42.7847,42.7847,8259.0
2021-11-08 13:45:00,45.27,45.28,45.24,45.24,5396.0,42.7847,42.7942,42.7564,42.7564,5396.0
2021-11-08 13:50:00,45.23,45.23,45.17,45.2,7104.0,42.7469,42.7469,42.6902,42.7186,7104.0
2021-11-08 13:55:00,45.21,45.24,45.2,45.21,3466.0,42.728,42.7564,42.7186,42.728,3466.0
2021-11-08 14:00:00,45.21,45.26,45.2,45.26,3151.0,42.728,42.7753,42.7186,42.7753,3151.0
2021-11-08 14:05:00,45.25,45.3,45.25,45.29,3277.0,42.7658,42.8131,42.7658,42.8036,3277.0
2021-11-08 14:10:00,45.29,45.3,45.28,45.28,4468.0,42.8036,42.8131,42.7942,42.7942,4468.0
2021-11-08 14:15:00,45.28,45.31,45.28,45.3,6212.0,42.7942,42.8225,42.7942,42.8131,6212.0
2021-11-08 14:20:00,45.3,45.33,45.29,45.33,6634.0,42.8131,42.8414,42.8036,42.8414,6634.0
2021-11-08 14:25:00,45.33,45.33,45.3,45.31,11589.0,42.8414,42.8414,42.8131,42.8225,11589.0
2021-11-08 14:30:00,45.31,45.32,45.28,45.28,7014.0,42.8225,42.832,42.7942,42.7942,7014.0
2021-11-08 14:35:00,45.28,45.28,45.25,45.25,4766.0,42.7942,42.7942,42.7658,42.7658,4766.0
2021-11-08 14:40:00,45.25,45.27,45.25,45.27,4621.0,42.7658,42.7847,42.7658,42.7847,4621.0
2021-11-08 14:45:00,45.27,45.3,45.27,45.28,10578.0,42.7847,42.8131,42.7847,42.7942,10578.0
2021-11-08 14:50:00,45.29,45.3,45.23,45.23,9806.0,42.8036,42.8131,42.7469,42.7469,9806.0
2021-11-08 14:55:00,45.22,45.24,45.21,45.23,9809.0,42.7375,42.7564,42.728,42.7469,9809.0
2021-11-08 15:00:00,45.23,45.23,45.2,45.23,7361.0,42.7469,42.7469,42.7186,42.7469,7361.0
2021-11-08 15:05:00,45.22,45.23,45.17,45.18,6575.0,42.7375,42.7469,42.6902,42.6997,6575.0
2021-11-08 15:10:00,45.19,45.29,45.19,45.29,14521.0,42.7091,42.8036,42.7091,42.8036,14521.0
2021-11-08 15:15:00,45.29,45.31,45.28,45.3,10141.0,42.8036,42.8225,42.7942,42.8131,10141.0
2021-11-08 15:20:00,45.31,45.33,45.29,45.29,14294.0,42.8225,42.8414,42.8036,42.8036,14294.0
2021-11-08 15:25:00,45.29,45.3,45.2,45.21,8931.0,42.8036,42.8131,42.7186,42.728,8931.0
2021-11-08 15:30:00,45.21,45.22,45.13,45.13,9637.0,42.728,42.7375,42.6524,42.6524,9637.0
2021-11-08 15:35:00,45.13,45.19,45.12,45.18,7015.0,42.6524,42.7091,42.643,42.6997,7015.0
2021-11-08 15:40:00,45.17,45.17,45.11,45.11,7090.0,42.6902,42.6902,42.6335,42.6335,7090.0
2021-11-08 15:45:00,45.1,45.15,45.08,45.14,13071.0,42.6241,42.6713,42.6052,42.6619,13071.0
2021-11-08 15:50:00,45.15,45.18,45.15,45.16,14040.0,42.6713,42.6997,42.6713,42.6808,14040.0
2021-11-08 15:55:00,45.16,45.21,45.16,45.21,50351.0,42.6808,42.728,42.6808,42.728,50351.0
2021-11-09 09:30:00,45.38,45.64,45.38,45.44,62456.0,42.8887,43.1344,42.8887,42.9454,62456.0
2021-11-09 09:35:00,45.44,45.62,45.42,45.48,14853.0,42.9454,43.1155,42.9265,42.9832,14853.0
2021-11-09 09:40:00,45.47,45.48,45.38,45.38,11999.0,42.9738,42.9832,42.8887,42.8887,11999.0
2021-11-09 09:45:00,45.4,45.5,45.4,45.45,7710.0,42.9076,43.0021,42.9076,42.9549,7710.0
2021-11-09 09:50:00,45.41,45.45,45.31,45.38,14391.0,42.9171,42.9549,42.8225,42.8887,14391.0
2021-11-09 09:55:00,45.36,45.38,45.16,45.16,12630.0,42.8698,42.8887,42.6808,42.6808,12630.0
2021-11-09 10:00:00,45.15,45.2,44.93,44.97,42935.0,42.6713,42.7186,42.4634,42.5012,42935.0
2021-11-09 10:05:00,44.95,44.97,44.75,44.79,35116.0,42.4823,42.5012,42.2933,42.3311,35116.0
2021-11-09 10:10:00,44.8,44.94,44.8,44.86,13812.0,42.3405,42.4729,42.3405,42.3972,13812.0
2021-11-09 10:15:00,44.88,44.97,44.85,44.88,6896.0,42.4161,42.5012,42.3878,42.4161,6896.0
2021-11-09 10:20:00,44.89,44.95,44.87,44.94,5739.0,42.4256,42.4823,42.4067,42.4729,5739.0
2021-11-09 10:25:00,44.97,45.08,44.96,45.08,6599.0,42.5012,42.6052,42.4918,42.6052,6599.0
2021-11-09 10:30:00,45.07,45.16,45.05,45.13,10985.0,42.5957,42.6808,42.5768,42.6524,10985.0
2021-11-09 10:35:00,45.16,45.19,45.13,45.13,5301.0,42.6808,42.7091,42.6524,42.6524,5301.0
2021-11-09 10:40:00,45.11,45.17,45.11,45.17,2038.0,42.6335,42.6902,42.6335,42.6902,2038.0
2021-11-09 10:45:00,45.17,45.27,45.17,45.23,6530.0,42.6902,42.7847,42.6902,42.7469,6530.0
2021-11-09 10:50:00,45.23,45.31,45.23,45.28,10512.0,42.7469,42.8225,42.7469,42.7942,10512.0
2021-11-09 10:55:00,45.29,45.32,45.28,45.3,5896.0,42.8036,42.832,42.7942,42.8131,5896.0
2021-11-09 11:00:00,45.32,45.32,45.17,45.19,5295.0,42.832,42.832,42.6902,42.7091,5295.0
2021-11-09 11:05:00,45.21,45.26,45.19,45.24,6301.0,42.728,42.7753,42.7091,42.7564,6301.0
2021-11-09 11:10:00,45.24,45.24,45.15,45.2,18098.0,42.7564,42.7564,42.6713,42.7186,18098.0
2021-11-09 11:15:00,45.23,45.35,45.23,45.34,9929.0,42.7469,42.8603,42.7469,42.8509,9929.0
2021-11-09 11:20:00,45.33,45.4,45.28,45.4,7705.0,42.8414,42.9076,42.7942,42.9076,7705.0
2021-11-09 11:25:00,45.39,45.42,45.39,45.42,3407.0,42.8981,42.9265,42.8981,42.9265,3407.0
2021-11-09 11:30:00,45.43,45.44,45.41,45.41,7265.0,42.936,42.9454,42.9171,42.9171,7265.0
2021-11-09 11:35:00,45.4,45.46,45.4,45.44,3683.0,42.9076,42.9643,42.9076,42.9454,3683.0
2021-11-09 11:40:00,45.43,45.49,45.42,45.49,4076.0,42.936,42.9927,42.9265,42.9927,4076.0
2021-11-09 11:45:00,45.48,45.48,45.43,45.48,9244.0,42.9832,42.9832,42.936,42.9832,9244.0
2021-11-09 11:50:00,45.47,45.49,45.42,45.46,7894.0,42.9738,42.9927,42.9265,42.9643,7894.0
2021-11-09 11:55:00,45.45,45.47,45.43,45.47,11290.0,42.9549,42.9738,42.936,42.9738,11290.0
2021-11-09 12:00:00,45.46,45.46,45.41,45.45,3912.0,42.9643,42.9643,42.9171,42.9549,3912.0
2021-11-09 12:05:00,45.4,45.47,45.4,45.46,6208.0,42.9076,42.9738,42.9076,42.9643,6208.0
2021-11-09 12:10:00,45.47,45.54,45.47,45.51,7937.0,42.9738,43.0399,42.9738,43.0116,7937.0
2021-11-09 12:15:00,45.5,45.5,45.48,45.49,6985.0,43.0021,43.0021,42.9832,42.9927,6985.0
2021-11-09 12:20:00,45.49,45.51,45.48,45.5,4900.0,42.9927,43.0116,42.9832,43.0021,4900.0
2021-11-09 12:25:00,45.5,45.5,45.44,45.45,7554.0,43.0021,43.0021,42.9454,42.9549,7554.0
2021-11-09 12:30:00,45.47,45.5,45.45,45.49,11918.0,42.9738,43.0021,42.9549,42.9927,11918.0
2021-11-09 12:35:00,45.48,45.51,45.48,45.5,9224.0,42.9832,43.0116,42.9832,43.0021,9224.0
2021-11-09 12:40:00,45.5,45.54,45.48,45.54,9055.0,43.0021,43.0399,42.9832,43.0399,9055.0
2021-11-09 12:45:00,45.55,45.58,45.52,45.58,3643.0,43.0494,43.0777,43.021,43.0777,3643.0
2021-11-09 12:50:00,45.58,45.67,45.58,45.65,13196.0,43.0777,43.1628,43.0777,43.1439,13196.0
2021-11-09 12:55:00,45.66,45.73,45.66,45.67,14529.0,43.1533,43.2195,43.1533,43.1628,14529.0
2021-11-09 13:00:00,45.67,45.74,45.65,45.67,25395.0,43.1628,43.2289,43.1439,43.1628,25395.0
2021-11-09 13:05:00,45.69,45.72,45.67,45.67,9775.0,43.1817,43.21,43.1628,43.1628,9775.0
2021-11-09 13:10:00,45.67,45.67,45.59,45.62,4418.0,43.1628,43.1628,43.0872,43.1155,4418.0
2021-11-09 13:15:00,45.62,45.65,45.6,45.63,68746.0,43.1155,43.1439,43.0966,43.125,68746.0
2021-11-09 13:20:00,45.65,45.66,45.62,45.64,4020.0,43.1439,43.1533,43.1155,43.1344,4020.0
2021-11-09 13:25:00,45.63,45.63,45.58,45.59,4895.0,43.125,43.125,43.0777,43.0872,4895.0
2021-11-09 13:30:00,45.61,45.63,45.6,45.6,1920.0,43.1061,43.125,43.0966,43.0966,1920.0
2021-11-09 13:35:00,45.59,45.62,45.57,45.58,2360.0,43.0872,43.1155,43.0683,43.0777,2360.0
2021-11-09 13:40:00,45.6,45.63,45.58,45.63,1761.0,43.0966,43.125,43.0777,43.125,1761.0
2021-11-09 13:45:00,45.64,45.66,45.62,45.66,5760.0,43.1344,43.1533,43.1155,43.1533,5760.0
2021-11-09 13:50:00,45.65,45.66,45.63,45.66,2582.0,43.1439,43.1533,43.125,43.1533,2582.0
2021-11-09 13:55:00,45.63,45.66,45.63,45.66,2373.0,43.125,43.1533,43.125,43.1533,2373.0
2021-11-09 14:00:00,45.66,45.66,45.61,45.66,2660.0,43.1533,43.1533,43.1061,43.1533,2660.0
2021-11-09 14:05:00,45.64,45.64,45.63,45.64,2188.0,43.1344,43.1344,43.125,43.1344,2188.0
2021-11-09 14:10:00,45.64,45.64,45.59,45.6,3291.0,43.1344,43.1344,43.0872,43.0966,3291.0
2021-11-09 14:15:00,45.61,45.62,45.59,45.59,2854.0,43.1061,43.1155,43.0872,43.0872,2854.0
2021-11-09 14:20:00,45.6,45.69,45.59,45.69,5069.0,43.0966,43.1817,43.0872,43.1817,5069.0
2021-11-09 14:25:00,45.68,45.7,45.66,45.68,3111.0,43.1722,43.1911,43.1533,43.1722,3111.0
2021-11-09 14:30:00,45.69,45.7,45.66,45.66,4990.0,43.1817,43.1911,43.1533,43.1533,4990.0
2021-11-09 14:35:00,45.65,45.69,45.65,45.68,2157.0,43.1439,43.1817,43.1439,43.1722,2157.0
2021-11-09 14:40:00,45.74,45.8,45.74,45.77,22706.0,43.2289,43.2856,43.2289,43.2573,22706.0
2021-11-09 14:45:00,45.76,45.8,45.76,45.79,5054.0,43.2478,43.2856,43.2478,43.2762,5054.0
2021-11-09 14:50:00,45.78,45.82,45.78,45.82,6471.0,43.2667,43.3045,43.2667,43.3045,6471.0
2021-11-09 14:55:00,45.82,45.82,45.78,45.79,2924.0,43.3045,43.3045,43.2667,43.2762,2924.0
2021-11-09 15:00:00,45.79,45.86,45.79,45.84,9200.0,43.2762,43.3423,43.2762,43.3234,9200.0
2021-11-09 15:05:00,45.85,45.86,45.81,45.86,9099.0,43.3329,43.3423,43.2951,43.3423,9099.0
2021-11-09 15:10:00,45.86,45.88,45.84,45.84,8619.0,43.3423,43.3612,43.3234,43.3234,8619.0
2021-11-09 15:15:00,45.85,45.87,45.85,45.87,8498.0,43.3329,43.3518,43.3329,43.3518,8498.0
2021-11-09 15:20:00,45.88,45.9,45.88,45.9,6356.0,43.3612,43.3802,43.3612,43.3802,6356.0
2021-11-09 15:25:00,45.91,45.91,45.85,45.85,13821.0,43.3896,43.3896,43.3329,43.3329,13821.0
2021-11-09 15:30:00,45.84,45.88,45.83,45.88,11829.0,43.3234,43.3612,43.314,43.3612,11829.0
2021-11-09 15:35:00,45.87,45.91,45.84,45.91,11505.0,43.3518,43.3896,43.3234,43.3896,11505.0
2021-11-09 15:40:00,45.92,45.94,45.89,45.91,30996.0,43.3991,43.418,43.3707,43.3896,30996.0
2021-11-09 15:45:00,45.91,45.91,45.88,45.9,24173.0,43.3896,43.3896,43.3612,43.3802,24173.0
2021-11-09 15:50:00,45.9,45.95,45.9,45.95,20511.0,43.3802,43.4274,43.3802,43.4274,20511.0
2021-11-09 15:55:00,45.95,46.01,45.84,45.94,117375.0,43.4274,43.4841,43.3234,43.418,117375.0
2021-11-10 09:30:00,47.01,47.3,46.87,47.25,134805.0,44.4292,44.7033,44.2969,44.656,134805.0
2021-11-10 09:35:00,47.24,47.39,47.23,47.34,92834.0,44.6466,44.7884,44.6371,44.7411,92834.0
2021-11-10 09:40:00,47.38,47.44,47.05,47.09,59449.0,44.7789,44.8356,44.467,44.5048,59449.0
2021-11-10 09:45:00,47.11,47.15,46.95,47.07,44976.0,44.5237,44.5615,44.3725,44.4859,44976.0
2021-11-10 09:50:00,47.07,47.23,47.0,47.19,40940.0,44.4859,44.6371,44.4198,44.5993,40940.0
2021-11-10 09:55:00,47.19,47.19,47.01,47.1,18348.0,44.5993,44.5993,44.4292,44.5143,18348.0
2021-11-10 10:00:00,47.14,47.24,47.08,47.16,34033.0,44.5521,44.6466,44.4954,44.571,34033.0
2021-11-10 10:05:00,47.13,47.13,47.06,47.11,8111.0,44.5426,44.5426,44.4765,44.5237,8111.0
2021-11-10 10:10:00,47.09,47.12,46.97,47.04,19102.0,44.5048,44.5332,44.3914,44.4576,19102.0
2021-11-10 10:15:00,47.01,47.22,47.0,47.22,12370.0,44.4292,44.6277,44.4198,44.6277,12370.0
2021-11-10 10:20:00,47.22,47.23,46.97,46.97,14089.0,44.6277,44.6371,44.3914,44.3914,14089.0
2021-11-10 10:25:00,46.93,47.04,46.93,47.01,14476.0,44.3536,44.4576,44.3536,44.4292,14476.0
2021-11-10 10:30:00,47.01,47.11,47.01,47.06,21855.0,44.4292,44.5237,44.4292,44.4765,21855.0
2021-11-10 10:35:00,47.06,47.1,46.98,47.07,14867.0,44.4765,44.5143,44.4009,44.4859,14867.0
2021-11-10 10:40:00,47.05,47.09,46.99,47.0,19787.0,44.467,44.5048,44.4103,44.4198,19787.0
2021-11-10 10:45:00,46.97,46.98,46.65,46.69,30069.0,44.3914,44.4009,44.089,44.1268,30069.0
2021-11-10 10:50:00,46.7,46.74,46.65,46.7,25732.0,44.1362,44.174,44.089,44.1362,25732.0
2021-11-10 10:55:00,46.68,46.78,46.66,46.67,20400.0,44.1173,44.2118,44.0984,44.1079,20400.0
2021-11-10 11:00:00,46.7,46.83,46.69,46.83,18335.0,44.1362,44.2591,44.1268,44.2591,18335.0
2021-11-10 11:05:00,46.84,46.9,46.81,46.84,11426.0,44.2685,44.3253,44.2402,44.2685,11426.0
2021-11-10 11:10:00,46.8,46.87,46.8,46.87,4962.0,44.2307,44.2969,44.2307,44.2969,4962.0
2021-11-10 11:15:00,46.85,46.86,46.77,46.84,8042.0,44.278,44.2874,44.2024,44.2685,8042.0
2021-11-10 11:20:00,46.83,46.91,46.8,46.9,9699.0,44.2591,44.3347,44.2307,44.3253,9699.0
2021-11-10 11:25:00,46.91,46.92,46.85,46.9,12846.0,44.3347,44.3442,44.278,44.3253,12846.0
2021-11-10 11:30:00,46.9,46.9,46.84,46.89,7279.0,44.3253,44.3253,44.2685,44.3158,7279.0
2021-11-10 11:35:00,46.9,46.91,46.87,46.87,2382.0,44.3253,44.3347,44.2969,44.2969,2382.0
2021-11-10 11:40:00,46.87,46.88,46.83,46.88,7319.0,44.2969,44.3063,44.2591,44.3063,7319.0
2021-11-10 11:45:00,46.88,46.98,46.88,46.98,9919.0,44.3063,44.4009,44.3063,44.4009,9919.0
2021-11-10 11:50:00,47.0,47.01,46.92,46.93,5367.0,44.4198,44.4292,44.3442,44.3536,5367.0
2021-11-10 11:55:00,46.91,46.91,46.84,46.85,8086.0,44.3347,44.3347,44.2685,44.278,8086.0
2021-11-10 12:00:00,46.84,46.88,46.8,46.84,14253.0,44.2685,44.3063,44.2307,44.2685,14253.0
2021-11-10 12:05:00,46.84,46.94,46.84,46.93,5270.0,44.2685,44.3631,44.2685,44.3536,5270.0
2021-11-10 12:10:00,46.93,46.97,46.8,46.81,6262.0,44.3536,44.3914,44.2307,44.2402,6262.0
2021-11-10 12:15:00,46.79,46.81,46.74,46.79,4000.0,44.2213,44.2402,44.174,44.2213,4000.0
2021-11-10 12:20:00,46.8,46.86,46.79,46.82,8070.0,44.2307,44.2874,44.2213,44.2496,8070.0
2021-11-10 12:25:00,46.82,46.82,46.75,46.8,12075.0,44.2496,44.2496,44.1835,44.2307,12075.0
2021-11-10 12:30:00,46.81,46.81,46.78,46.81,4433.0,44.2402,44.2402,44.2118,44.2402,4433.0
2021-11-10 12:35:00,46.81,46.83,46.8,46.81,9349.0,44.2402,44.2591,44.2307,44.2402,9349.0
2021-11-10 12:40:00,46.81,46.82,46.72,46.72,5676.0,44.2402,44.2496,44.1551,44.1551,5676.0
2021-11-10 12:45:00,46.7,46.71,46.64,46.65,4961.0,44.1362,44.1457,44.0795,44.089,4961.0
2021-11-10 12:50:00,46.66,46.66,46.48,46.51,28766.0,44.0984,44.0984,43.9283,43.9567,28766.0
2021-11-10 12:55:00,46.52,46.52,46.45,46.5,10707.0,43.9661,43.9661,43.9,43.9472,10707.0
2021-11-10 13:00:00,46.48,46.48,46.25,46.27,31727.0,43.9283,43.9283,43.7109,43.7298,31727.0
2021-11-10 13:05:00,46.24,46.33,46.13,46.32,32961.0,43.7015,43.7865,43.5975,43.7771,32961.0
2021-11-10 13:10:00,46.31,46.44,46.29,46.37,11906.0,43.7676,43.8905,43.7487,43.8243,11906.0
2021-11-10 13:15:00,46.39,46.44,46.34,46.38,7752.0,43.8433,43.8905,43.796,43.8338,7752.0
2021-11-10 13:20:00,46.39,46.39,46.27,46.3,25674.0,43.8433,43.8433,43.7298,43.7582,25674.0
2021-11-10 13:25:00,46.27,46.38,46.27,46.38,11017.0,43.7298,43.8338,43.7298,43.8338,11017.0
2021-11-10 13:30:00,46.37,46.38,46.29,46.34,6710.0,43.8243,43.8338,43.7487,43.796,6710.0
2021-11-10 13:35:00,46.31,46.31,46.17,46.17,6612.0,43.7676,43.7676,43.6353,43.6353,6612.0
2021-11-10 13:40:00,46.17,46.31,46.16,46.3,8439.0,43.6353,43.7676,43.6259,43.7582,8439.0
2021-11-10 13:45:00,46.33,46.33,46.19,46.19,10063.0,43.7865,43.7865,43.6542,43.6542,10063.0
2021-11-10 13:50:00,46.23,46.24,46.2,46.2,3101.0,43.692,43.7015,43.6637,43.6637,3101.0
2021-11-10 13:55:00,46.2,46.32,46.2,46.31,5990.0,43.6637,43.7771,43.6637,43.7676,5990.0
2021-11-10 14:00:00,46.32,46.33,46.26,46.28,16983.0,43.7771,43.7865,43.7204,43.7393,16983.0
2021-11-10 14:05:00,46.28,46.33,46.26,46.26,7262.0,43.7393,43.7865,43.7204,43.7204,7262.0
2021-11-10 14:10:00,46.27,46.31,46.26,46.3,12834.0,43.7298,43.7676,43.7204,43.7582,12834.0
2021-11-10 14:15:00,46.33,46.43,46.32,46.4,6027.0,43.7865,43.8811,43.7771,43.8527,6027.0
2021-11-10 14:20:00,46.38,46.39,46.34,46.35,16080.0,43.8338,43.8433,43.796,43.8054,16080.0
2021-11-10 14:25:00,46.35,46.41,46.35,46.37,22162.0,43.8054,43.8622,43.8054,43.8243,22162.0
2021-11-10 14:30:00,46.36,46.39,46.33,46.33,9642.0,43.8149,43.8433,43.7865,43.7865,9642.0
2021-11-10 14:35:00,46.3,46.46,46.3,46.4,14606.0,43.7582,43.9094,43.7582,43.8527,14606.0
2021-11-10 14:40:00,46.4,46.4,46.34,46.34,8108.0,43.8527,43.8527,43.796,43.796,8108.0
2021-11-10 14:45:00,46.35,46.37,46.26,46.31,11413.0,43.8054,43.8243,43.7204,43.7676,11413.0
2021-11-10 14:50:00,46.28,46.33,46.25,46.31,4832.0,43.7393,43.7865,43.7109,43.7676,4832.0
2021-11-10 14:55:00,46.31,46.31,46.14,46.16,11710.0,43.7676,43.7676,43.607,43.6259,11710.0
2021-11-10 15:00:00,46.17,46.24,46.14,46.2,12325.0,43.6353,43.7015,43.607,43.6637,12325.0
2021-11-10 15:05:00,46.18,46.32,46.18,46.31,4104.0,43.6448,43.7771,43.6448,43.7676,4104.0
2021-11-10 15:10:00,46.33,46.37,46.24,46.3,24616.0,43.7865,43.8243,43.7015,43.7582,24616.0
2021-11-10 15:15:00,46.31,46.36,46.28,46.36,13038.0,43.7676,43.8149,43.7393,43.8149,13038.0
2021-11-10 15:20:00,46.35,46.37,46.28,46.28,7142.0,43.8054,43.8243,43.7393,43.7393,7142.0
2021-11-10 15:25:00,46.28,46.3,46.26,46.3,9152.0,43.7393,43.7582,43.7204,43.7582,9152.0
2021-11-10 15:30:00,46.31,46.35,46.27,46.28,15475.0,43.7676,43.8054,43.7298,43.7393,15475.0
2021-11-10 15:35:00,46.27,46.37,46.24,46.35,9519.0,43.7298,43.8243,43.7015,43.8054,9519.0
2021-11-10 15:40:00,46.37,46.38,46.3,46.3,13922.0,43.8243,43.8338,43.7582,43.7582,13922.0
2021-11-10 15:45:00,46.3,46.38,46.29,46.38,16408.0,43.7582,43.8338,43.7487,43.8338,16408.0
2021-11-10 15:50:00,46.38,46.43,46.35,46.43,31091.0,43.8338,43.8811,43.8054,43.8811,31091.0
2021-11-10 15:55:00,46.43,46.45,46.4,46.45,67766.0,43.8811,43.9,43.8527,43.9,67766.0
2021-11-11 09:30:00,47.37,47.49,47.17,47.17,60840.0,44.7694,44.8829,44.5804,44.5804,60840.0
2021-11-11 09:35:00,47.22,47.36,47.07,47.36,23672.0,44.6277,44.76,44.4859,44.76,23672.0
2021-11-11 09:40:00,47.39,47.58,47.36,47.47,35992.0,44.7884,44.9679,44.76,44.864,35992.0
2021-11-11 09:45:00,47.46,47.5,47.38,47.45,9610.0,44.8545,44.8923,44.7789,44.8451,9610.0
2021-11-11 09:50:00,47.45,47.63,47.44,47.57,18374.0,44.8451,45.0152,44.8356,44.9585,18374.0
2021-11-11 09:55:00,47.57,47.64,47.38,47.48,22457.0,44.9585,45.0246,44.7789,44.8734,22457.0
2021-11-11 10:00:00,47.48,47.65,47.45,47.59,22203.0,44.8734,45.0341,44.8451,44.9774,22203.0
2021-11-11 10:05:00,47.63,47.74,47.63,47.72,24747.0,45.0152,45.1191,45.0152,45.1002,24747.0
2021-11-11 10:10:00,47.75,47.86,47.73,47.82,17442.0,45.1286,45.2325,45.1097,45.1947,17442.0
2021-11-11 10:15:00,47.84,47.84,47.71,47.71,8740.0,45.2136,45.2136,45.0908,45.0908,8740.0
2021-11-11 10:20:00,47.69,47.7,47.65,47.68,10394.0,45.0719,45.0813,45.0341,45.0624,10394.0
2021-11-11 10:25:00,47.69,47.71,47.54,47.54,5890.0,45.0719,45.0908,44.9301,44.9301,5890.0
2021-11-11 10:30:00,47.52,47.54,47.42,47.53,13023.0,44.9112,44.9301,44.8167,44.9207,13023.0
2021-11-11 10:35:00,47.54,47.64,47.48,47.62,11639.0,44.9301,45.0246,44.8734,45.0057,11639.0
2021-11-11 10:40:00,47.64,47.69,47.6,47.63,7356.0,45.0246,45.0719,44.9868,45.0152,7356.0
2021-11-11 10:45:00,47.65,47.7,47.59,47.65,7514.0,45.0341,45.0813,44.9774,45.0341,7514.0
2021-11-11 10:50:00,47.68,47.78,47.65,47.76,10249.0,45.0624,45.1569,45.0341,45.138,10249.0
2021-11-11 10:55:00,47.78,47.87,47.78,47.79,17740.0,45.1569,45.242,45.1569,45.1664,17740.0
2021-11-11 11:00:00,47.82,47.84,47.8,47.82,9808.0,45.1947,45.2136,45.1758,45.1947,9808.0
2021-11-11 11:05:00,47.81,47.88,47.81,47.83,8904.0,45.1853,45.2515,45.1853,45.2042,8904.0
2021-11-11 11:10:00,47.82,47.83,47.75,47.76,9051.0,45.1947,45.2042,45.1286,45.138,9051.0
2021-11-11 11:15:00,47.75,47.77,47.67,47.67,20418.0,45.1286,45.1475,45.053,45.053,20418.0
2021-11-11 11:20:00,47.67,47.74,47.65,47.7,10590.0,45.053,45.1191,45.0341,45.0813,10590.0
2021-11-11 11:25:00,47.71,47.71,47.59,47.63,4721.0,45.0908,45.0908,44.9774,45.0152,4721.0
2021-11-11 11:30:00,47.61,47.66,47.58,47.58,8588.0,44.9963,45.0435,44.9679,44.9679,8588.0
2021-11-11 11:35:00,47.61,47.7,47.61,47.69,7484.0,44.9963,45.0813,44.9963,45.0719,7484.0
2021-11-11 11:40:00,47.69,47.72,47.67,47.72,4241.0,45.0719,45.1002,45.053,45.1002,4241.0
2021-11-11 11:45:00,47.7,47.7,47.66,47.67,5819.0,45.0813,45.0813,45.0435,45.053,5819.0
2021-11-11 11:50:00,47.72,47.73,47.7,47.73,2666.0,45.1002,45.1097,45.0813,45.1097,2666.0
2021-11-11 11:55:00,47.75,47.78,47.75,47.78,2008.0,45.1286,45.1569,45.1286,45.1569,2008.0
2021-11-11 12:00:00,47.8,47.8,47.74,47.75,1897.0,45.1758,45.1758,45.1191,45.1286,1897.0
2021-11-11 12:05:00,47.77,47.83,47.77,47.82,5272.0,45.1475,45.2042,45.1475,45.1947,5272.0
2021-11-11 12:10:00,47.82,47.82,47.74,47.78,4556.0,45.1947,45.1947,45.1191,45.1569,4556.0
2021-11-11 12:15:00,47.76,47.78,47.76,47.77,5436.0,45.138,45.1569,45.138,45.1475,5436.0
2021-11-11 12:20:00,47.78,47.84,47.78,47.84,6740.0,45.1569,45.2136,45.1569,45.2136,6740.0
2021-11-11 12:25:00,47.83,47.83,47.78,47.82,7056.0,45.2042,45.2042,45.1569,45.1947,7056.0
2021-11-11 12:30:00,47.84,47.88,47.83,47.88,6431.0,45.2136,45.2515,45.2042,45.2515,6431.0
2021-11-11 12:35:00,47.88,47.89,47.84,47.85,6600.0,45.2515,45.2609,45.2136,45.2231,6600.0
2021-11-11 12:40:00,47.87,47.89,47.85,47.87,4210.0,45.242,45.2609,45.2231,45.242,4210.0
2021-11-11 12:45:00,47.86,47.89,47.84,47.87,7460.0,45.2325,45.2609,45.2136,45.242,7460.0
2021-11-11 12:50:00,47.88,47.88,47.86,47.87,3544.0,45.2515,45.2515,45.2325,45.242,3544.0
2021-11-11 12:55:00,47.89,47.89,47.85,47.89,2660.0,45.2609,45.2609,45.2231,45.2609,2660.0
2021-11-11 13:00:00,47.89,47.93,47.88,47.9,7904.0,45.2609,45.2987,45.2515,45.2704,7904.0
2021-11-11 13:05:00,47.91,47.91,47.88,47.89,5368.0,45.2798,45.2798,45.2515,45.2609,5368.0
2021-11-11 13:10:00,47.9,47.93,47.88,47.92,1569.0,45.2704,45.2987,45.2515,45.2893,1569.0
2021-11-11 13:15:00,47.92,47.96,47.91,47.92,3274.0,45.2893,45.3271,45.2798,45.2893,3274.0
2021-11-11 13:20:00,47.95,47.95,47.89,47.9,3574.0,45.3176,45.3176,45.2609,45.2704,3574.0
2021-11-11 13:25:00,47.91,47.95,47.88,47.94,2223.0,45.2798,45.3176,45.2515,45.3082,2223.0
2021-11-11 13:30:00,47.95,47.98,47.92,47.94,3405.0,45.3176,45.346,45.2893,45.3082,3405.0
2021-11-11 13:35:00,47.94,48.0,47.94,47.99,3427.0,45.3082,45.3649,45.3082,45.3554,3427.0
2021-11-11 13:40:00,47.99,47.99,47.98,47.98,2697.0,45.3554,45.3554,45.346,45.346,2697.0
2021-11-11 13:45:00,48.0,48.02,47.98,48.0,6487.0,45.3649,45.3838,45.346,45.3649,6487.0
2021-11-11 13:50:00,47.99,48.02,47.98,48.01,4099.0,45.3554,45.3838,45.346,45.3743,4099.0
2021-11-11 13:55:00,48.02,48.02,47.99,48.02,16753.0,45.3838,45.3838,45.3554,45.3838,16753.0
2021-11-11 14:00:00,48.01,48.01,47.94,47.95,6769.0,45.3743,45.3743,45.3082,45.3176,6769.0
2021-11-11 14:05:00,47.93,47.93,47.89,47.92,3832.0,45.2987,45.2987,45.2609,45.2893,3832.0
2021-11-11 14:10:00,47.92,47.97,47.92,47.97,3969.0,45.2893,45.3365,45.2893,45.3365,3969.0
2021-11-11 14:15:00,47.98,47.98,47.95,47.95,2894.0,45.346,45.346,45.3176,45.3176,2894.0
2021-11-11 14:20:00,47.97,48.02,47.97,48.02,5754.0,45.3365,45.3838,45.3365,45.3838,5754.0
2021-11-11 14:25:00,48.02,48.04,47.99,48.03,10513.0,45.3838,45.4027,45.3554,45.3932,10513.0
2021-11-11 14:30:00,48.04,48.04,47.98,48.01,4951.0,45.4027,45.4027,45.346,45.3743,4951.0
2021-11-11 14:35:00,48.01,48.02,47.98,47.99,5160.0,45.3743,45.3838,45.346,45.3554,5160.0
2021-11-11 14:40:00,48.0,48.01,47.96,47.97,9045.0,45.3649,45.3743,45.3271,45.3365,9045.0
2021-11-11 14:45:00,47.97,48.0,47.97,47.98,7242.0,45.3365,45.3649,45.3365,45.346,7242.0
2021-11-11 14:50:00,47.98,47.98,47.91,47.91,8569.0,45.346,45.346,45.2798,45.2798,8569.0
2021-11-11 14:55:00,47.91,47.91,47.88,47.9,15137.0,45.2798,45.2798,45.2515,45.2704,15137.0
2021-11-11 15:00:00,47.9,47.91,47.83,47.84,7817.0,45.2704,45.2798,45.2042,45.2136,7817.0
2021-11-11 15:05:00,47.84,47.91,47.83,47.88,11425.0,45.2136,45.2798,45.2042,45.2515,11425.0
2021-11-11 15:10:00,47.88,47.88,47.84,47.85,14745.0,45.2515,45.2515,45.2136,45.2231,14745.0
2021-11-11 15:15:00,47.84,47.88,47.84,47.87,14765.0,45.2136,45.2515,45.2136,45.242,14765.0
2021-11-11 15:20:00,47.87,47.89,47.86,47.87,16301.0,45.242,45.2609,45.2325,45.242,16301.0
2021-11-11 15:25:00,47.86,47.87,47.85,47.86,9945.0,45.2325,45.242,45.2231,45.2325,9945.0
2021-11-11 15:30:00,47.87,47.87,47.8,47.8,29262.0,45.242,45.242,45.1758,45.1758,29262.0
2021-11-11 15:35:00,47.8,47.81,47.74,47.78,22433.0,45.1758,45.1853,45.1191,45.1569,22433.0
2021-11-11 15:40:00,47.78,47.84,47.77,47.84,26544.0,45.1569,45.2136,45.1475,45.2136,26544.0
2021-11-11 15:45:00,47.84,47.87,47.82,47.84,41580.0,45.2136,45.242,45.1947,45.2136,41580.0
2021-11-11 15:50:00,47.85,47.86,47.83,47.85,53562.0,45.2231,45.2325,45.2042,45.2231,53562.0
2021-11-11 15:55:00,47.85,47.9,47.76,47.86,158896.0,45.2231,45.2704,45.138,45.2325,158896.0
2021-11-12 09:30:00,47.63,47.63,47.21,47.57,93661.0,45.0152,45.0152,44.6182,44.9585,93661.0
2021-11-12 09:35:00,47.58,47.64,47.39,47.52,25544.0,44.9679,45.0246,44.7884,44.9112,25544.0
2021-11-12 09:40:00,47.56,47.66,47.53,47.65,21045.0,44.949,45.0435,44.9207,45.0341,21045.0
2021-11-12 09:45:00,47.6,47.65,47.5,47.65,11351.0,44.9868,45.0341,44.8923,45.0341,11351.0
2021-11-12 09:50:00,47.64,47.82,47.64,47.82,7141.0,45.0246,45.1947,45.0246,45.1947,7141.0
2021-11-12 09:55:00,47.8,47.94,47.8,47.87,12290.0,45.1758,45.3082,45.1758,45.242,12290.0
2021-11-12 10:00:00,47.89,48.06,47.86,48.02,11306.0,45.2609,45.4216,45.2325,45.3838,11306.0
2021-11-12 10:05:00,48.01,48.16,47.95,48.1,12343.0,45.3743,45.5161,45.3176,45.4594,12343.0
2021-11-12 10:10:00,48.08,48.12,48.0,48.04,8864.0,45.4405,45.4783,45.3649,45.4027,8864.0
2021-11-12 10:15:00,48.03,48.16,48.0,48.15,9587.0,45.3932,45.5161,45.3649,45.5066,9587.0
2021-11-12 10:20:00,48.17,48.19,48.1,48.17,14447.0,45.5255,45.5444,45.4594,45.5255,14447.0
2021-11-12 10:25:00,48.18,48.24,48.17,48.21,12705.0,45.535,45.5917,45.5255,45.5633,12705.0
2021-11-12 10:30:00,48.23,48.23,48.09,48.09,9683.0,45.5822,45.5822,45.4499,45.4499,9683.0
2021-11-12 10:35:00,48.1,48.1,47.94,47.95,15047.0,45.4594,45.4594,45.3082,45.3176,15047.0
2021-11-12 10:40:00,47.95,48.0,47.78,47.8,10016.0,45.3176,45.3649,45.1569,45.1758,10016.0
2021-11-12 10:45:00,47.81,47.89,47.79,47.89,11341.0,45.1853,45.2609,45.1664,45.2609,11341.0
2021-11-12 10:50:00,47.86,47.95,47.85,47.91,5455.0,45.2325,45.3176,45.2231,45.2798,5455.0
2021-11-12 10:55:00,47.87,47.89,47.83,47.87,7353.0,45.242,45.2609,45.2042,45.242,7353.0
2021-11-12 11:00:00,47.84,47.91,47.82,47.86,7798.0,45.2136,45.2798,45.1947,45.2325,7798.0
2021-11-12 11:05:00,47.86,47.86,47.77,47.79,8517.0,45.2325,45.2325,45.1475,45.1664,8517.0
2021-11-12 11:10:00,47.81,47.81,47.76,47.81,3922.0,45.1853,45.1853,45.138,45.1853,3922.0
2021-11-12 11:15:00,47.83,47.86,47.77,47.85,17182.0,45.2042,45.2325,45.1475,45.2231,17182.0
2021-11-12 11:20:00,47.83,47.85,47.8,47.8,4512.0,45.2042,45.2231,45.1758,45.1758,4512.0
2021-11-12 11:25:00,47.8,47.87,47.8,47.82,4406.0,45.1758,45.242,45.1758,45.1947,4406.0
2021-11-12 11:30:00,47.82,47.82,47.75,47.77,12552.0,45.1947,45.1947,45.1286,45.1475,12552.0
2021-11-12 11:35:00,47.76,47.91,47.75,47.91,9509.0,45.138,45.2798,45.1286,45.2798,9509.0
2021-11-12 11:40:00,47.9,47.93,47.88,47.93,6065.0,45.2704,45.2987,45.2515,45.2987,6065.0
2021-11-12 11:45:00,47.92,47.92,47.87,47.91,2299.0,45.2893,45.2893,45.242,45.2798,2299.0
2021-11-12 11:50:00,47.93,47.95,47.92,47.92,2729.0,45.2987,45.3176,45.2893,45.2893,2729.0
2021-11-12 11:55:00,47.92,47.93,47.9,47.9,2623.0,45.2893,45.2987,45.2704,45.2704,2623.0
2021-11-12 12:00:00,47.9,47.92,47.86,47.86,2081.0,45.2704,45.2893,45.2325,45.2325,2081.0
2021-11-12 12:05:00,47.84,47.84,47.81,47.82,3448.0,45.2136,45.2136,45.1853,45.1947,3448.0
2021-11-12 12:10:00,47.81,47.85,47.81,47.82,1695.0,45.1853,45.2231,45.1853,45.1947,1695.0
2021-11-12 12:15:00,47.83,47.83,47.81,47.81,1319.0,45.2042,45.2042,45.1853,45.1853,1319.0
2021-11-12 12:20:00,47.81,47.82,47.79,47.81,2416.0,45.1853,45.1947,45.1664,45.1853,2416.0
2021-11-12 12:25:00,47.8,47.81,47.79,47.8,2135.0,45.1758,45.1853,45.1664,45.1758,2135.0
2021-11-12 12:30:00,47.84,47.84,47.77,47.77,2555.0,45.2136,45.2136,45.1475,45.1475,2555.0
2021-11-12 12:35:00,47.77,47.82,47.76,47.8,2981.0,45.1475,45.1947,45.138,45.1758,2981.0
2021-11-12 12:40:00,47.8,47.81,47.8,47.8,6210.0,45.1758,45.1853,45.1758,45.1758,6210.0
2021-11-12 12:45:00,47.8,47.85,47.76,47.85,5490.0,45.1758,45.2231,45.138,45.2231,5490.0
2021-11-12 12:50:00,47.85,47.87,47.84,47.86,4084.0,45.2231,45.242,45.2136,45.2325,4084.0
2021-11-12 12:55:00,47.85,47.86,47.83,47.86,4129.0,45.2231,45.2325,45.2042,45.2325,4129.0
2021-11-12 13:00:00,47.87,47.87,47.82,47.85,2655.0,45.242,45.242,45.1947,45.2231,2655.0
2021-11-12 13:05:00,47.87,47.92,47.87,47.88,4378.0,45.242,45.2893,45.242,45.2515,4378.0
2021-11-12 13:10:00,47.9,47.9,47.85,47.86,3226.0,45.2704,45.2704,45.2231,45.2325,3226.0
2021-11-12 13:15:00,47.87,47.9,47.83,47.9,7158.0,45.242,45.2704,45.2042,45.2704,7158.0
2021-11-12 13:20:00,47.89,47.96,47.89,47.96,11569.0,45.2609,45.3271,45.2609,45.3271,11569.0
2021-11-12 13:25:00,47.95,47.98,47.94,47.96,9079.0,45.3176,45.346,45.3082,45.3271,9079.0
2021-11-12 13:30:00,47.94,47.96,47.94,47.95,7955.0,45.3082,45.3271,45.3082,45.3176,7955.0
2021-11-12 13:35:00,47.94,47.99,47.94,47.99,8393.0,45.3082,45.3554,45.3082,45.3554,8393.0
2021-11-12 13:40:00,47.99,48.02,47.99,48.02,3850.0,45.3554,45.3838,45.3554,45.3838,3850.0
2021-11-12 13:45:00,48.01,48.02,47.99,48.02,3663.0,45.3743,45.3838,45.3554,45.3838,3663.0
2021-11-12 13:50:00,48.05,48.12,48.05,48.1,18596.0,45.4121,45.4783,45.4121,45.4594,18596.0
2021-11-12 13:55:00,48.09,48.15,48.09,48.11,7987.0,45.4499,45.5066,45.4499,45.4688,7987.0
2021-11-12 14:00:00,48.1,48.14,48.1,48.13,4888.0,45.4594,45.4972,45.4594,45.4877,4888.0
2021-11-12 14:05:00,48.14,48.14,48.08,48.08,5897.0,45.4972,45.4972,45.4405,45.4405,5897.0
2021-11-12 14:10:00,48.11,48.12,48.02,48.04,14382.0,45.4688,45.4783,45.3838,45.4027,14382.0
2021-11-12 14:15:00,48.03,48.04,47.98,47.98,3639.0,45.3932,45.4027,45.346,45.346,3639.0
2021-11-12 14:20:00,47.98,48.01,47.96,47.96,2419.0,45.346,45.3743,45.3271,45.3271,2419.0
2021-11-12 14:25:00,47.92,47.93,47.92,47.92,1556.0,45.2893,45.2987,45.2893,45.2893,1556.0
2021-11-12 14:30:00,47.94,47.98,47.94,47.98,7534.0,45.3082,45.346,45.3082,45.346,7534.0
2021-11-12 14:35:00,47.98,48.04,47.98,48.02,11390.0,45.346,45.4027,45.346,45.3838,11390.0
2021-11-12 14:40:00,48.03,48.09,48.02,48.08,8524.0,45.3932,45.4499,45.3838,45.4405,8524.0
2021-11-12 14:45:00,48.08,48.08,48.03,48.05,4484.0,45.4405,45.4405,45.3932,45.4121,4484.0
2021-11-12 14:50:00,48.05,48.06,47.99,47.99,17289.0,45.4121,45.4216,45.3554,45.3554,17289.0
2021-11-12 14:55:00,47.98,47.98,47.96,47.98,2920.0,45.346,45.346,45.3271,45.346,2920.0
2021-11-12 15:00:00,47.98,48.02,47.98,48.01,13263.0,45.346,45.3838,45.346,45.3743,13263.0
2021-11-12 15:05:00,48.02,48.03,48.01,48.02,15620.0,45.3838,45.3932,45.3743,45.3838,15620.0
2021-11-12 15:10:00,48.02,48.02,48.01,48.02,10387.0,45.3838,45.3838,45.3743,45.3838,10387.0
2021-11-12 15:15:00,48.02,48.05,48.01,48.03,10060.0,45.3838,45.4121,45.3743,45.3932,10060.0
2021-11-12 15:20:00,48.03,48.05,48.01,48.03,17665.0,45.3932,45.4121,45.3743,45.3932,17665.0
2021-11-12 15:25:00,48.02,48.04,48.0,48.04,17630.0,45.3838,45.4027,45.3649,45.4027,17630.0
2021-11-12 15:30:00,48.03,48.04,48.0,48.0,8058.0,45.3932,45.4027,45.3649,45.3649,8058.0
2021-11-12 15:35:00,48.0,48.04,48.0,48.03,7776.0,45.3649,45.4027,45.3649,45.3932,7776.0
2021-11-12 15:40:00,48.02,48.02,47.98,48.01,14745.0,45.3838,45.3838,45.346,45.3743,14745.0
2021-11-12 15:45:00,48.01,48.02,47.98,48.01,27158.0,45.3743,45.3838,45.346,45.3743,27158.0
2021-11-12 15:50:00,48.02,48.03,47.99,48.0,31111.0,45.3838,45.3932,45.3554,45.3649,31111.0
2021-11-12 15:55:00,48.01,48.03,47.99,48.0,40265.0,45.3743,45.3932,45.3554,45.3649,40265.0
2021-11-15 09:30:00,47.88,47.96,47.57,47.6,77585.0,45.2515,45.3271,44.9585,44.9868,77585.0
2021-11-15 09:35:00,47.61,47.79,47.59,47.71,51181.0,44.9963,45.1664,44.9774,45.0908,51181.0
2021-11-15 09:40:00,47.71,47.74,47.55,47.61,18980.0,45.0908,45.1191,44.9396,44.9963,18980.0
2021-11-15 09:45:00,47.6,47.72,47.59,47.59,8517.0,44.9868,45.1002,44.9774,44.9774,8517.0
2021-11-15 09:50:00,47.6,47.64,47.51,47.53,26948.0,44.9868,45.0246,44.9018,44.9207,26948.0
2021-11-15 09:55:00,47.54,47.61,47.4,47.4,36925.0,44.9301,44.9963,44.7978,44.7978,36925.0
2021-11-15 10:00:00,47.42,47.45,47.36,47.37,18120.0,44.8167,44.8451,44.76,44.7694,18120.0
2021-11-15 10:05:00,47.37,47.53,47.33,47.48,8401.0,44.7694,44.9207,44.7316,44.8734,8401.0
2021-11-15 10:10:00,47.47,47.56,47.47,47.55,68311.0,44.864,44.949,44.864,44.9396,68311.0
2021-11-15 10:15:00,47.56,47.58,47.48,47.58,7652.0,44.949,44.9679,44.8734,44.9679,7652.0
2021-11-15 10:20:00,47.6,47.77,47.6,47.64,18509.0,44.9868,45.1475,44.9868,45.0246,18509.0
2021-11-15 10:25:00,47.63,47.72,47.6,47.61,8574.0,45.0152,45.1002,44.9868,44.9963,8574.0
2021-11-15 10:30:00,47.6,47.62,47.48,47.49,10070.0,44.9868,45.0057,44.8734,44.8829,10070.0
2021-11-15 10:35:00,47.51,47.54,47.46,47.51,10165.0,44.9018,44.9301,44.8545,44.9018,10165.0
2021-11-15 10:40:00,47.5,47.54,47.45,47.46,6398.0,44.8923,44.9301,44.8451,44.8545,6398.0
2021-11-15 10:45:00,47.46,47.61,47.46,47.61,7541.0,44.8545,44.9963,44.8545,44.9963,7541.0
2021-11-15 10:50:00,47.61,47.67,47.6,47.67,6054.0,44.9963,45.053,44.9868,45.053,6054.0
2021-11-15 10:55:00,47.65,47.68,47.64,47.64,4256.0,45.0341,45.0624,45.0246,45.0246,4256.0
2021-11-15 11:00:00,47.62,47.66,47.62,47.63,3003.0,45.0057,45.0435,45.0057,45.0152,3003.0
2021-11-15 11:05:00,47.62,47.65,47.6,47.65,5559.0,45.0057,45.0341,44.9868,45.0341,5559.0
2021-11-15 11:10:00,47.62,47.69,47.62,47.69,3084.0,45.0057,45.0719,45.0057,45.0719,3084.0
2021-11-15 11:15:00,47.69,47.75,47.67,47.75,4796.0,45.0719,45.1286,45.053,45.1286,4796.0
2021-11-15 11:20:00,47.75,47.84,47.75,47.82,8187.0,45.1286,45.2136,45.1286,45.1947,8187.0
2021-11-15 11:25:00,47.82,47.93,47.82,47.9,8082.0,45.1947,45.2987,45.1947,45.2704,8082.0
2021-11-15 11:30:00,47.88,47.88,47.8,47.81,8019.0,45.2515,45.2515,45.1758,45.1853,8019.0
2021-11-15 11:35:00,47.8,47.81,47.76,47.8,8366.0,45.1758,45.1853,45.138,45.1758,8366.0
2021-11-15 11:40:00,47.79,47.79,47.67,47.68,3755.0,45.1664,45.1664,45.053,45.0624,3755.0
2021-11-15 11:45:00,47.65,47.74,47.64,47.73,6414.0,45.0341,45.1191,45.0246,45.1097,6414.0
2021-11-15 11:50:00,47.72,47.72,47.65,47.66,2476.0,45.1002,45.1002,45.0341,45.0435,2476.0
2021-11-15 11:55:00,47.66,47.73,47.66,47.73,1913.0,45.0435,45.1097,45.0435,45.1097,1913.0
2021-11-15 12:00:00,47.74,47.74,47.7,47.7,3449.0,45.1191,45.1191,45.0813,45.0813,3449.0
2021-11-15 12:05:00,47.72,47.72,47.67,47.68,4456.0,45.1002,45.1002,45.053,45.0624,4456.0
2021-11-15 12:10:00,47.67,47.7,47.67,47.7,2235.0,45.053,45.0813,45.053,45.0813,2235.0
2021-11-15 12:15:00,47.7,47.72,47.68,47.72,4129.0,45.0813,45.1002,45.0624,45.1002,4129.0
2021-11-15 12:20:00,47.72,47.78,47.72,47.73,2606.0,45.1002,45.1569,45.1002,45.1097,2606.0
2021-11-15 12:25:00,47.73,47.74,47.69,47.69,3068.0,45.1097,45.1191,45.0719,45.0719,3068.0
2021-11-15 12:30:00,47.72,47.75,47.72,47.75,1153.0,45.1002,45.1286,45.1002,45.1286,1153.0
2021-11-15 12:35:00,47.72,47.78,47.72,47.78,1519.0,45.1002,45.1569,45.1002,45.1569,1519.0
2021-11-15 12:40:00,47.78,47.78,47.76,47.78,4375.0,45.1569,45.1569,45.138,45.1569,4375.0
2021-11-15 12:45:00,47.78,47.79,47.77,47.78,5048.0,45.1569,45.1664,45.1475,45.1569,5048.0
2021-11-15 12:50:00,47.79,47.82,47.78,47.82,3385.0,45.1664,45.1947,45.1569,45.1947,3385.0
2021-11-15 12:55:00,47.82,47.83,47.81,47.83,1130.0,45.1947,45.2042,45.1853,45.2042,1130.0
2021-11-15 13:00:00,47.83,47.86,47.83,47.86,4312.0,45.2042,45.2325,45.2042,45.2325,4312.0
2021-11-15 13:05:00,47.85,47.86,47.82,47.82,1112.0,45.2231,45.2325,45.1947,45.1947,1112.0
2021-11-15 13:10:00,47.82,47.86,47.82,47.86,3795.0,45.1947,45.2325,45.1947,45.2325,3795.0
2021-11-15 13:15:00,47.86,47.87,47.82,47.82,4015.0,45.2325,45.242,45.1947,45.1947,4015.0
2021-11-15 13:20:00,47.83,47.86,47.79,47.86,7894.0,45.2042,45.2325,45.1664,45.2325,7894.0
2021-11-15 13:25:00,47.85,47.89,47.85,47.89,2859.0,45.2231,45.2609,45.2231,45.2609,2859.0
2021-11-15 13:30:00,47.89,47.92,47.89,47.9,2144.0,45.2609,45.2893,45.2609,45.2704,2144.0
2021-11-15 13:35:00,47.89,47.89,47.87,47.87,1851.0,45.2609,45.2609,45.242,45.242,1851.0
2021-11-15 13:40:00,47.88,47.9,47.86,47.9,3347.0,45.2515,45.2704,45.2325,45.2704,3347.0
2021-11-15 13:45:00,47.9,47.92,47.89,47.92,3855.0,45.2704,45.2893,45.2609,45.2893,3855.0
2021-11-15 13:50:00,47.92,47.93,47.92,47.93,2050.0,45.2893,45.2987,45.2893,45.2987,2050.0
2021-11-15 13:55:00,47.92,47.93,47.91,47.92,3189.0,45.2893,45.2987,45.2798,45.2893,3189.0
2021-11-15 14:00:00,47.92,47.95,47.91,47.95,3378.0,45.2893,45.3176,45.2798,45.3176,3378.0
2021-11-15 14:05:00,47.94,47.97,47.94,47.96,5170.0,45.3082,45.3365,45.3082,45.3271,5170.0
2021-11-15 14:10:00,47.95,47.99,47.92,47.99,6736.0,45.3176,45.3554,45.2893,45.3554,6736.0
2021-11-15 14:15:00,47.99,48.02,47.94,48.02,6415.0,45.3554,45.3838,45.3082,45.3838,6415.0
2021-11-15 14:20:00,48.02,48.03,48.0,48.03,3373.0,45.3838,45.3932,45.3649,45.3932,3373.0
2021-11-15 14:25:00,48.01,48.03,48.0,48.03,2749.0,45.3743,45.3932,45.3649,45.3932,2749.0
2021-11-15 14:30:00,48.04,48.05,48.01,48.05,8620.0,45.4027,45.4121,45.3743,45.4121,8620.0
2021-11-15 14:35:00,48.06,48.06,48.03,48.05,2337.0,45.4216,45.4216,45.3932,45.4121,2337.0
2021-11-15 14:40:00,48.05,48.08,48.04,48.07,6058.0,45.4121,45.4405,45.4027,45.431,6058.0
2021-11-15 14:45:00,48.06,48.09,48.05,48.09,2796.0,45.4216,45.4499,45.4121,45.4499,2796.0
2021-11-15 14:50:00,48.1,48.11,48.02,48.02,2118.0,45.4594,45.4688,45.3838,45.3838,2118.0
2021-11-15 14:55:00,48.02,48.04,48.01,48.02,5499.0,45.3838,45.4027,45.3743,45.3838,5499.0
2021-11-15 15:00:00,48.0,48.03,47.99,48.0,9177.0,45.3649,45.3932,45.3554,45.3649,9177.0
2021-11-15 15:05:00,48.01,48.02,47.99,47.99,1700.0,45.3743,45.3838,45.3554,45.3554,1700.0
2021-11-15 15:10:00,47.97,47.97,47.94,47.94,3403.0,45.3365,45.3365,45.3082,45.3082,3403.0
2021-11-15 15:15:00,47.93,47.99,47.91,47.99,6940.0,45.2987,45.3554,45.2798,45.3554,6940.0
2021-11-15 15:20:00,48.0,48.0,47.93,47.93,2417.0,45.3649,45.3649,45.2987,45.2987,2417.0
2021-11-15 15:25:00,47.92,47.95,47.91,47.94,3298.0,45.2893,45.3176,45.2798,45.3082,3298.0
2021-11-15 15:30:00,47.96,47.97,47.91,47.95,5141.0,45.3271,45.3365,45.2798,45.3176,5141.0
2021-11-15 15:35:00,47.94,47.94,47.9,47.9,2020.0,45.3082,45.3082,45.2704,45.2704,2020.0
2021-11-15 15:40:00,47.9,47.93,47.9,47.93,4066.0,45.2704,45.2987,45.2704,45.2987,4066.0
2021-11-15 15:45:00,47.92,47.93,47.9,47.93,4520.0,45.2893,45.2987,45.2704,45.2987,4520.0
2021-11-15 15:50:00,47.92,47.93,47.91,47.91,8810.0,45.2893,45.2987,45.2798,45.2798,8810.0
2021-11-15 15:55:00,47.91,47.94,47.88,47.92,16654.0,45.2798,45.3082,45.2515,45.2893,16654.0
2021-11-16 09:30:00,47.83,48.02,47.74,47.95,57860.0,45.2042,45.3838,45.1191,45.3176,57860.0
2021-11-16 09:35:00,47.93,48.17,47.93,47.93,29855.0,45.2987,45.5255,45.2987,45.2987,29855.0
2021-11-16 09:40:00,47.92,48.05,47.85,47.95,16436.0,45.2893,45.4121,45.2231,45.3176,16436.0
2021-11-16 09:45:00,47.96,48.0,47.85,47.89,21903.0,45.3271,45.3649,45.2231,45.2609,21903.0
2021-11-16 09:50:00,47.87,47.91,47.8,47.81,16266.0,45.242,45.2798,45.1758,45.1853,16266.0
2021-11-16 09:55:00,47.81,47.83,47.64,47.64,20151.0,45.1853,45.2042,45.0246,45.0246,20151.0
2021-11-16 10:00:00,47.61,47.67,47.51,47.52,14062.0,44.9963,45.053,44.9018,44.9112,14062.0
2021-11-16 10:05:00,47.52,47.66,47.52,47.61,12664.0,44.9112,45.0435,44.9112,44.9963,12664.0
2021-11-16 10:10:00,47.62,47.75,47.62,47.73,7346.0,45.0057,45.1286,45.0057,45.1097,7346.0
2021-11-16 10:15:00,47.74,47.79,47.71,47.71,5309.0,45.1191,45.1664,45.0908,45.0908,5309.0
2021-11-16 10:20:00,47.73,47.75,47.67,47.7,10528.0,45.1097,45.1286,45.053,45.0813,10528.0
2021-11-16 10:25:00,47.72,47.72,47.55,47.57,7464.0,45.1002,45.1002,44.9396,44.9585,7464.0
2021-11-16 10:30:00,47.55,47.61,47.52,47.53,7648.0,44.9396,44.9963,44.9112,44.9207,7648.0
2021-11-16 10:35:00,47.54,47.57,47.53,47.55,3850.0,44.9301,44.9585,44.9207,44.9396,3850.0
2021-11-16 10:40:00,47.56,47.59,47.53,47.53,6973.0,44.949,44.9774,44.9207,44.9207,6973.0
2021-11-16 10:45:00,47.53,47.54,47.48,47.51,11162.0,44.9207,44.9301,44.8734,44.9018,11162.0
2021-11-16 10:50:00,47.52,47.53,47.47,47.53,10566.0,44.9112,44.9207,44.864,44.9207,10566.0
2021-11-16 10:55:00,47.51,47.59,47.49,47.54,8710.0,44.9018,44.9774,44.8829,44.9301,8710.0
2021-11-16 11:00:00,47.54,47.56,47.52,47.56,9441.0,44.9301,44.949,44.9112,44.949,9441.0
2021-11-16 11:05:00,47.56,47.56,47.52,47.53,3053.0,44.949,44.949,44.9112,44.9207,3053.0
2021-11-16 11:10:00,47.53,47.55,47.46,47.49,15555.0,44.9207,44.9396,44.8545,44.8829,15555.0
2021-11-16 11:15:00,47.49,47.5,47.4,47.42,8418.0,44.8829,44.8923,44.7978,44.8167,8418.0
2021-11-16 11:20:00,47.38,47.39,47.23,47.24,13809.0,44.7789,44.7884,44.6371,44.6466,13809.0
2021-11-16 11:25:00,47.23,47.23,47.13,47.16,32034.0,44.6371,44.6371,44.5426,44.571,32034.0
2021-11-16 11:30:00,47.15,47.23,47.15,47.2,12891.0,44.5615,44.6371,44.5615,44.6088,12891.0
2021-11-16 11:35:00,47.2,47.21,47.17,47.19,6481.0,44.6088,44.6182,44.5804,44.5993,6481.0
2021-11-16 11:40:00,47.17,47.24,47.16,47.23,14792.0,44.5804,44.6466,44.571,44.6371,14792.0
2021-11-16 11:45:00,47.21,47.23,47.18,47.21,3107.0,44.6182,44.6371,44.5899,44.6182,3107.0
2021-11-16 11:50:00,47.25,47.3,47.25,47.28,4682.0,44.656,44.7033,44.656,44.6844,4682.0
2021-11-16 11:55:00,47.26,47.32,47.26,47.26,11857.0,44.6655,44.7222,44.6655,44.6655,11857.0
2021-11-16 12:00:00,47.25,47.34,47.24,47.3,6011.0,44.656,44.7411,44.6466,44.7033,6011.0
2021-11-16 12:05:00,47.3,47.3,47.21,47.22,5146.0,44.7033,44.7033,44.6182,44.6277,5146.0
2021-11-16 12:10:00,47.21,47.24,47.2,47.21,4946.0,44.6182,44.6466,44.6088,44.6182,4946.0
2021-11-16 12:15:00,47.2,47.25,47.19,47.25,5449.0,44.6088,44.656,44.5993,44.656,5449.0
2021-11-16 12:20:00,47.24,47.25,47.21,47.23,2725.0,44.6466,44.656,44.6182,44.6371,2725.0
2021-11-16 12:25:00,47.21,47.26,47.16,47.26,4699.0,44.6182,44.6655,44.571,44.6655,4699.0
2021-11-16 12:30:00,47.26,47.26,47.22,47.26,4359.0,44.6655,44.6655,44.6277,44.6655,4359.0
2021-11-16 12:35:00,47.26,47.33,47.26,47.27,6354.0,44.6655,44.7316,44.6655,44.6749,6354.0
2021-11-16 12:40:00,47.28,47.3,47.25,47.27,5568.0,44.6844,44.7033,44.656,44.6749,5568.0
2021-11-16 12:45:00,47.28,47.32,47.26,47.3,7381.0,44.6844,44.7222,44.6655,44.7033,7381.0
2021-11-16 12:50:00,47.3,47.33,47.25,47.26,10977.0,44.7033,44.7316,44.656,44.6655,10977.0
2021-11-16 12:55:00,47.25,47.26,47.17,47.22,10686.0,44.656,44.6655,44.5804,44.6277,10686.0
2021-11-16 13:00:00,47.23,47.24,47.18,47.24,9499.0,44.6371,44.6466,44.5899,44.6466,9499.0
2021-11-16 13:05:00,47.24,47.27,47.22,47.26,7471.0,44.6466,44.6749,44.6277,44.6655,7471.0
2021-11-16 13:10:00,47.26,47.31,47.26,47.27,7756.0,44.6655,44.7127,44.6655,44.6749,7756.0
2021-11-16 13:15:00,47.28,47.33,47.26,47.26,10967.0,44.6844,44.7316,44.6655,44.6655,10967.0
2021-11-16 13:20:00,47.26,47.26,47.24,47.26,4842.0,44.6655,44.6655,44.6466,44.6655,4842.0
2021-11-16 13:25:00,47.28,47.3,47.22,47.22,10394.0,44.6844,44.7033,44.6277,44.6277,10394.0
2021-11-16 13:30:00,47.21,47.22,47.18,47.2,17681.0,44.6182,44.6277,44.5899,44.6088,17681.0
2021-11-16 13:35:00,47.19,47.19,47.15,47.16,7818.0,44.5993,44.5993,44.5615,44.571,7818.0
2021-11-16 13:40:00,47.15,47.16,47.13,47.15,10670.0,44.5615,44.571,44.5426,44.5615,10670.0
2021-11-16 13:45:00,47.15,47.16,47.13,47.14,5005.0,44.5615,44.571,44.5426,44.5521,5005.0
2021-11-16 13:50:00,47.14,47.15,47.1,47.1,6338.0,44.5521,44.5615,44.5143,44.5143,6338.0
2021-11-16 13:55:00,47.1,47.13,47.09,47.13,8842.0,44.5143,44.5426,44.5048,44.5426,8842.0
2021-11-16 14:00:00,47.14,47.16,47.13,47.16,4261.0,44.5521,44.571,44.5426,44.571,4261.0
2021-11-16 14:05:00,47.16,47.16,47.14,47.16,6059.0,44.571,44.571,44.5521,44.571,6059.0
2021-11-16 14:10:00,47.17,47.23,47.17,47.2,9068.0,44.5804,44.6371,44.5804,44.6088,9068.0
2021-11-16 14:15:00,47.19,47.21,47.15,47.21,5581.0,44.5993,44.6182,44.5615,44.6182,5581.0
2021-11-16 14:20:00,47.21,47.25,47.2,47.21,11616.0,44.6182,44.656,44.6088,44.6182,11616.0
2021-11-16 14:25:00,47.2,47.21,47.19,47.19,7337.0,44.6088,44.6182,44.5993,44.5993,7337.0
2021-11-16 14:30:00,47.18,47.18,47.13,47.13,15234.0,44.5899,44.5899,44.5426,44.5426,15234.0
2021-11-16 14:35:00,47.11,47.12,47.07,47.08,18919.0,44.5237,44.5332,44.4859,44.4954,18919.0
2021-11-16 14:40:00,47.07,47.1,47.07,47.09,8337.0,44.4859,44.5143,44.4859,44.5048,8337.0
2021-11-16 14:45:00,47.08,47.11,47.08,47.1,19540.0,44.4954,44.5237,44.4954,44.5143,19540.0
2021-11-16 14:50:00,47.09,47.09,47.07,47.07,3369.0,44.5048,44.5048,44.4859,44.4859,3369.0
2021-11-16 14:55:00,47.07,47.07,47.03,47.03,11602.0,44.4859,44.4859,44.4481,44.4481,11602.0
2021-11-16 15:00:00,47.03,47.03,47.0,47.0,14458.0,44.4481,44.4481,44.4198,44.4198,14458.0
2021-11-16 15:05:00,47.0,47.04,47.0,47.01,8087.0,44.4198,44.4576,44.4198,44.4292,8087.0
2021-11-16 15:10:00,47.01,47.01,46.95,47.01,21376.0,44.4292,44.4292,44.3725,44.4292,21376.0
2021-11-16 15:15:00,47.02,47.07,47.02,47.05,25446.0,44.4387,44.4859,44.4387,44.467,25446.0
2021-11-16 15:20:00,47.05,47.09,47.05,47.09,22567.0,44.467,44.5048,44.467,44.5048,22567.0
2021-11-16 15:25:00,47.09,47.09,47.03,47.04,14852.0,44.5048,44.5048,44.4481,44.4576,14852.0
2021-11-16 15:30:00,47.02,47.08,47.02,47.05,43902.0,44.4387,44.4954,44.4387,44.467,43902.0
2021-11-16 15:35:00,47.05,47.05,47.0,47.01,26856.0,44.467,44.467,44.4198,44.4292,26856.0
2021-11-16 15:40:00,47.01,47.04,47.01,47.03,17018.0,44.4292,44.4576,44.4292,44.4481,17018.0
2021-11-16 15:45:00,47.03,47.03,46.99,47.02,42875.0,44.4481,44.4481,44.4103,44.4387,42875.0
2021-11-16 15:50:00,47.02,47.05,47.0,47.0,25948.0,44.4387,44.467,44.4198,44.4198,25948.0
2021-11-16 15:55:00,47.01,47.02,46.9,47.02,150726.0,44.4292,44.4387,44.3253,44.4387,150726.0
2021-11-17 09:30:00,47.47,47.57,47.23,47.41,52210.0,44.864,44.9585,44.6371,44.8073,52210.0
2021-11-17 09:35:00,47.41,47.51,47.39,47.43,14680.0,44.8073,44.9018,44.7884,44.8262,14680.0
2021-11-17 09:40:00,47.44,47.61,47.4,47.56,35970.0,44.8356,44.9963,44.7978,44.949,35970.0
2021-11-17 09:45:00,47.57,47.7,47.46,47.7,11604.0,44.9585,45.0813,44.8545,45.0813,11604.0
2021-11-17 09:50:00,47.74,47.87,47.73,47.87,16989.0,45.1191,45.242,45.1097,45.242,16989.0
2021-11-17 09:55:00,47.86,47.97,47.85,47.89,24500.0,45.2325,45.3365,45.2231,45.2609,24500.0
2021-11-17 10:00:00,47.89,47.91,47.81,47.89,13484.0,45.2609,45.2798,45.1853,45.2609,13484.0
2021-11-17 10:05:00,47.92,48.03,47.92,47.98,25475.0,45.2893,45.3932,45.2893,45.346,25475.0
2021-11-17 10:10:00,47.97,48.03,47.82,47.88,15076.0,45.3365,45.3932,45.1947,45.2515,15076.0
2021-11-17 10:15:00,47.89,47.89,47.78,47.8,45337.0,45.2609,45.2609,45.1569,45.1758,45337.0
2021-11-17 10:20:00,47.79,47.81,47.76,47.77,9037.0,45.1664,45.1853,45.138,45.1475,9037.0
2021-11-17 10:25:00,47.76,47.86,47.76,47.84,5112.0,45.138,45.2325,45.138,45.2136,5112.0
2021-11-17 10:30:00,47.83,47.89,47.77,47.84,5024.0,45.2042,45.2609,45.1475,45.2136,5024.0
2021-11-17 10:35:00,47.85,47.85,47.78,47.81,15058.0,45.2231,45.2231,45.1569,45.1853,15058.0
2021-11-17 10:40:00,47.8,47.8,47.62,47.62,13038.0,45.1758,45.1758,45.0057,45.0057,13038.0
2021-11-17 10:45:00,47.62,47.62,47.54,47.54,9498.0,45.0057,45.0057,44.9301,44.9301,9498.0
2021-11-17 10:50:00,47.54,47.65,47.54,47.65,15057.0,44.9301,45.0341,44.9301,45.0341,15057.0
2021-11-17 10:55:00,47.65,47.67,47.62,47.66,13252.0,45.0341,45.053,45.0057,45.0435,13252.0
2021-11-17 11:00:00,47.65,47.65,47.52,47.57,8124.0,45.0341,45.0341,44.9112,44.9585,8124.0
2021-11-17 11:05:00,47.59,47.6,47.53,47.59,7116.0,44.9774,44.9868,44.9207,44.9774,7116.0
2021-11-17 11:10:00,47.6,47.64,47.59,47.63,10976.0,44.9868,45.0246,44.9774,45.0152,10976.0
2021-11-17 11:15:00,47.62,47.76,47.62,47.74,8028.0,45.0057,45.138,45.0057,45.1191,8028.0
2021-11-17 11:20:00,47.75,47.8,47.73,47.8,6070.0,45.1286,45.1758,45.1097,45.1758,6070.0
2021-11-17 11:25:00,47.82,47.83,47.75,47.76,5085.0,45.1947,45.2042,45.1286,45.138,5085.0
2021-11-17 11:30:00,47.77,47.77,47.73,47.73,10861.0,45.1475,45.1475,45.1097,45.1097,10861.0
2021-11-17 11:35:00,47.69,47.75,47.69,47.71,5652.0,45.0719,45.1286,45.0719,45.0908,5652.0
2021-11-17 11:40:00,47.69,47.72,47.63,47.63,5032.0,45.0719,45.1002,45.0152,45.0152,5032.0
2021-11-17 11:45:00,47.62,47.66,47.59,47.6,6370.0,45.0057,45.0435,44.9774,44.9868,6370.0
2021-11-17 11:50:00,47.59,47.6,47.56,47.6,3855.0,44.9774,44.9868,44.949,44.9868,3855.0
2021-11-17 11:55:00,47.61,47.74,47.61,47.74,7311.0,44.9963,45.1191,44.9963,45.1191,7311.0
2021-11-17 12:00:00,47.75,47.76,47.69,47.72,4033.0,45.1286,45.138,45.0719,45.1002,4033.0
2021-11-17 12:05:00,47.73,47.73,47.62,47.62,8039.0,45.1097,45.1097,45.0057,45.0057,8039.0
2021-11-17 12:10:00,47.62,47.68,47.62,47.65,5096.0,45.0057,45.0624,45.0057,45.0341,5096.0
2021-11-17 12:15:00,47.66,47.69,47.62,47.63,2520.0,45.0435,45.0719,45.0057,45.0152,2520.0
2021-11-17 12:20:00,47.65,47.67,47.63,47.64,8901.0,45.0341,45.053,45.0152,45.0246,8901.0
2021-11-17 12:25:00,47.64,47.65,47.59,47.59,5384.0,45.0246,45.0341,44.9774,44.9774,5384.0
2021-11-17 12:30:00,47.6,47.6,47.5,47.6,13272.0,44.9868,44.9868,44.8923,44.9868,13272.0
2021-11-17 12:35:00,47.6,47.62,47.59,47.62,2605.0,44.9868,45.0057,44.9774,45.0057,2605.0
2021-11-17 12:40:00,47.61,47.62,47.6,47.62,9662.0,44.9963,45.0057,44.9868,45.0057,9662.0
2021-11-17 12:45:00,47.62,47.63,47.61,47.61,8266.0,45.0057,45.0152,44.9963,44.9963,8266.0
2021-11-17 12:50:00,47.6,47.61,47.52,47.53,9502.0,44.9868,44.9963,44.9112,44.9207,9502.0
2021-11-17 12:55:00,47.53,47.54,47.48,47.48,6445.0,44.9207,44.9301,44.8734,44.8734,6445.0
2021-11-17 13:00:00,47.48,47.52,47.42,47.51,15058.0,44.8734,44.9112,44.8167,44.9018,15058.0
2021-11-17 13:05:00,47.52,47.61,47.52,47.61,16237.0,44.9112,44.9963,44.9112,44.9963,16237.0
2021-11-17 13:10:00,47.61,47.61,47.53,47.55,8076.0,44.9963,44.9963,44.9207,44.9396,8076.0
2021-11-17 13:15:00,47.54,47.54,47.49,47.53,5596.0,44.9301,44.9301,44.8829,44.9207,5596.0
2021-11-17 13:20:00,47.53,47.54,47.5,47.52,5750.0,44.9207,44.9301,44.8923,44.9112,5750.0
2021-11-17 13:25:00,47.53,47.58,47.53,47.56,4479.0,44.9207,44.9679,44.9207,44.949,4479.0
2021-11-17 13:30:00,47.55,47.56,47.52,47.55,4372.0,44.9396,44.949,44.9112,44.9396,4372.0
2021-11-17 13:35:00,47.56,47.57,47.54,47.55,7764.0,44.949,44.9585,44.9301,44.9396,7764.0
2021-11-17 13:40:00,47.56,47.57,47.54,47.56,2964.0,44.949,44.9585,44.9301,44.949,2964.0
2021-11-17 13:45:00,47.55,47.55,47.48,47.49,4090.0,44.9396,44.9396,44.8734,44.8829,4090.0
2021-11-17 13:50:00,47.5,47.51,47.43,47.43,5842.0,44.8923,44.9018,44.8262,44.8262,5842.0
2021-11-17 13:55:00,47.43,47.5,47.43,47.5,4347.0,44.8262,44.8923,44.8262,44.8923,4347.0
2021-11-17 14:00:00,47.51,47.51,47.43,47.43,4528.0,44.9018,44.9018,44.8262,44.8262,4528.0
2021-11-17 14:05:00,47.45,47.46,47.39,47.4,4922.0,44.8451,44.8545,44.7884,44.7978,4922.0
2021-11-17 14:10:00,47.38,47.42,47.37,47.37,9313.0,44.7789,44.8167,44.7694,44.7694,9313.0
2021-11-17 14:15:00,47.37,47.38,47.27,47.29,5422.0,44.7694,44.7789,44.6749,44.6938,5422.0
2021-11-17 14:20:00,47.28,47.29,47.26,47.27,3425.0,44.6844,44.6938,44.6655,44.6749,3425.0
2021-11-17 14:25:00,47.26,47.31,47.26,47.3,3705.0,44.6655,44.7127,44.6655,44.7033,3705.0
2021-11-17 14:30:00,47.35,47.36,47.32,47.32,666.0,44.7505,44.76,44.7222,44.7222,666.0
2021-11-17 14:35:00,47.34,47.35,47.28,47.29,1767.0,44.7411,44.7505,44.6844,44.6938,1767.0
2021-11-17 14:40:00,47.31,47.31,47.18,47.2,13437.0,44.7127,44.7127,44.5899,44.6088,13437.0
2021-11-17 14:45:00,47.23,47.23,47.17,47.19,3875.0,44.6371,44.6371,44.5804,44.5993,3875.0
2021-11-17 14:50:00,47.17,47.17,47.13,47.13,8076.0,44.5804,44.5804,44.5426,44.5426,8076.0
2021-11-17 14:55:00,47.14,47.22,47.14,47.22,7507.0,44.5521,44.6277,44.5521,44.6277,7507.0
2021-11-17 15:00:00,47.22,47.25,47.21,47.24,4052.0,44.6277,44.656,44.6182,44.6466,4052.0
2021-11-17 15:05:00,47.24,47.26,47.23,47.26,4406.0,44.6466,44.6655,44.6371,44.6655,4406.0
2021-11-17 15:10:00,47.26,47.27,47.21,47.27,3724.0,44.6655,44.6749,44.6182,44.6749,3724.0
2021-11-17 15:15:00,47.27,47.29,47.26,47.29,3729.0,44.6749,44.6938,44.6655,44.6938,3729.0
2021-11-17 15:20:00,47.3,47.31,47.28,47.29,5049.0,44.7033,44.7127,44.6844,44.6938,5049.0
2021-11-17 15:25:00,47.28,47.3,47.28,47.29,3737.0,44.6844,44.7033,44.6844,44.6938,3737.0
2021-11-17 15:30:00,47.28,47.31,47.27,47.3,11686.0,44.6844,44.7127,44.6749,44.7033,11686.0
2021-11-17 15:35:00,47.31,47.31,47.27,47.27,10157.0,44.7127,44.7127,44.6749,44.6749,10157.0
2021-11-17 15:40:00,47.27,47.38,47.26,47.37,13202.0,44.6749,44.7789,44.6655,44.7694,13202.0
2021-11-17 15:45:00,47.37,47.42,47.37,47.38,13658.0,44.7694,44.8167,44.7694,44.7789,13658.0
2021-11-17 15:50:00,47.39,47.42,47.39,47.42,8675.0,44.7884,44.8167,44.7884,44.8167,8675.0
2021-11-17 15:55:00,47.41,47.44,47.37,47.38,38251.0,44.8073,44.8356,44.7694,44.7789,38251.0
2021-11-18 09:30:00,47.28,47.5,47.2,47.48,46106.0,44.6844,44.8923,44.6088,44.8734,46106.0
2021-11-18 09:35:00,47.39,47.59,47.39,47.46,18978.0,44.7884,44.9774,44.7884,44.8545,18978.0
2021-11-18 09:40:00,47.45,47.57,47.43,47.55,11349.0,44.8451,44.9585,44.8262,44.9396,11349.0
2021-11-18 09:45:00,47.56,47.56,47.36,47.4,4793.0,44.949,44.949,44.76,44.7978,4793.0
2021-11-18 09:50:00,47.43,47.47,47.34,47.44,12897.0,44.8262,44.864,44.7411,44.8356,12897.0
2021-11-18 09:55:00,47.36,47.41,47.22,47.25,12443.0,44.76,44.8073,44.6277,44.656,12443.0
2021-11-18 10:00:00,47.27,47.27,47.15,47.19,7417.0,44.6749,44.6749,44.5615,44.5993,7417.0
2021-11-18 10:05:00,47.24,47.25,47.03,47.08,5276.0,44.6466,44.656,44.4481,44.4954,5276.0
2021-11-18 10:10:00,47.07,47.18,47.07,47.14,11244.0,44.4859,44.5899,44.4859,44.5521,11244.0
2021-11-18 10:15:00,47.16,47.18,47.1,47.11,3264.0,44.571,44.5899,44.5143,44.5237,3264.0
2021-11-18 10:20:00,47.11,47.12,46.95,46.95,5220.0,44.5237,44.5332,44.3725,44.3725,5220.0
2021-11-18 10:25:00,46.97,47.01,46.91,46.91,3723.0,44.3914,44.4292,44.3347,44.3347,3723.0
2021-11-18 10:30:00,46.9,46.93,46.87,46.93,9595.0,44.3253,44.3536,44.2969,44.3536,9595.0
2021-11-18 10:35:00,46.9,46.95,46.89,46.89,5348.0,44.3253,44.3725,44.3158,44.3158,5348.0
2021-11-18 10:40:00,46.87,46.87,46.76,46.8,14438.0,44.2969,44.2969,44.1929,44.2307,14438.0
2021-11-18 10:45:00,46.83,46.91,46.83,46.89,5244.0,44.2591,44.3347,44.2591,44.3158,5244.0
2021-11-18 10:50:00,46.87,46.93,46.83,46.93,3548.0,44.2969,44.3536,44.2591,44.3536,3548.0
2021-11-18 10:55:00,46.93,46.97,46.91,46.96,5575.0,44.3536,44.3914,44.3347,44.382,5575.0
2021-11-18 11:00:00,46.97,46.97,46.85,46.87,5309.0,44.3914,44.3914,44.278,44.2969,5309.0
2021-11-18 11:05:00,46.87,46.95,46.84,46.95,4636.0,44.2969,44.3725,44.2685,44.3725,4636.0
2021-11-18 11:10:00,46.95,46.98,46.91,46.92,2581.0,44.3725,44.4009,44.3347,44.3442,2581.0
2021-11-18 11:15:00,46.92,46.94,46.91,46.94,2516.0,44.3442,44.3631,44.3347,44.3631,2516.0
2021-11-18 11:20:00,46.94,46.95,46.93,46.95,2644.0,44.3631,44.3725,44.3536,44.3725,2644.0
2021-11-18 11:25:00,46.98,47.01,46.97,46.98,3088.0,44.4009,44.4292,44.3914,44.4009,3088.0
2021-11-18 11:30:00,46.98,46.99,46.92,46.92,2700.0,44.4009,44.4103,44.3442,44.3442,2700.0
2021-11-18 11:35:00,46.93,47.03,46.93,47.01,3396.0,44.3536,44.4481,44.3536,44.4292,3396.0
2021-11-18 11:40:00,47.01,47.01,46.98,46.98,2960.0,44.4292,44.4292,44.4009,44.4009,2960.0
2021-11-18 11:45:00,46.97,46.97,46.88,46.89,19170.0,44.3914,44.3914,44.3063,44.3158,19170.0
2021-11-18 11:50:00,46.9,47.02,46.9,46.95,7409.0,44.3253,44.4387,44.3253,44.3725,7409.0
2021-11-18 11:55:00,46.95,47.05,46.95,47.03,7136.0,44.3725,44.467,44.3725,44.4481,7136.0
2021-11-18 12:00:00,47.08,47.14,47.08,47.14,2107.0,44.4954,44.5521,44.4954,44.5521,2107.0
2021-11-18 12:05:00,47.14,47.17,47.1,47.1,2076.0,44.5521,44.5804,44.5143,44.5143,2076.0
2021-11-18 12:10:00,47.11,47.14,47.11,47.14,1934.0,44.5237,44.5521,44.5237,44.5521,1934.0
2021-11-18 12:15:00,47.17,47.2,47.15,47.15,1366.0,44.5804,44.6088,44.5615,44.5615,1366.0
2021-11-18 12:20:00,47.13,47.14,47.12,47.12,982.0,44.5426,44.5521,44.5332,44.5332,982.0
2021-11-18 12:25:00,47.12,47.17,47.1,47.17,1328.0,44.5332,44.5804,44.5143,44.5804,1328.0
2021-11-18 12:30:00,47.15,47.19,47.15,47.17,700.0,44.5615,44.5993,44.5615,44.5804,700.0
2021-11-18 12:35:00,47.16,47.16,47.11,47.14,1299.0,44.571,44.571,44.5237,44.5521,1299.0
2021-11-18 12:40:00,47.13,47.13,47.12,47.12,1638.0,44.5426,44.5426,44.5332,44.5332,1638.0
2021-11-18 12:45:00,47.14,47.14,47.11,47.13,2019.0,44.5521,44.5521,44.5237,44.5426,2019.0
2021-11-18 12:50:00,47.13,47.13,47.06,47.06,2881.0,44.5426,44.5426,44.4765,44.4765,2881.0
2021-11-18 12:55:00,47.07,47.07,47.01,47.01,3752.0,44.4859,44.4859,44.4292,44.4292,3752.0
2021-11-18 13:00:00,47.0,47.01,46.95,46.95,8164.0,44.4198,44.4292,44.3725,44.3725,8164.0
2021-11-18 13:05:00,46.97,46.98,46.93,46.93,4758.0,44.3914,44.4009,44.3536,44.3536,4758.0
2021-11-18 13:10:00,46.93,47.0,46.93,47.0,930.0,44.3536,44.4198,44.3536,44.4198,930.0
2021-11-18 13:15:00,46.99,46.99,46.94,46.94,2075.0,44.4103,44.4103,44.3631,44.3631,2075.0
2021-11-18 13:20:00,46.95,46.95,46.89,46.92,3702.0,44.3725,44.3725,44.3158,44.3442,3702.0
2021-11-18 13:25:00,46.92,46.92,46.91,46.92,1484.0,44.3442,44.3442,44.3347,44.3442,1484.0
2021-11-18 13:30:00,46.92,46.93,46.91,46.93,1696.0,44.3442,44.3536,44.3347,44.3536,1696.0
2021-11-18 13:35:00,46.93,46.97,46.93,46.94,720.0,44.3536,44.3914,44.3536,44.3631,720.0
2021-11-18 13:40:00,46.96,46.98,46.95,46.96,2653.0,44.382,44.4009,44.3725,44.382,2653.0
2021-11-18 13:45:00,46.98,46.98,46.92,46.93,4937.0,44.4009,44.4009,44.3442,44.3536,4937.0
2021-11-18 13:50:00,46.92,46.99,46.91,46.99,3073.0,44.3442,44.4103,44.3347,44.4103,3073.0
2021-11-18 13:55:00,46.99,47.05,46.99,47.02,2320.0,44.4103,44.467,44.4103,44.4387,2320.0
2021-11-18 14:00:00,47.02,47.05,47.01,47.05,2752.0,44.4387,44.467,44.4292,44.467,2752.0
2021-11-18 14:05:00,47.03,47.09,47.02,47.05,1000.0,44.4481,44.5048,44.4387,44.467,1000.0
2021-11-18 14:10:00,47.05,47.07,47.05,47.06,700.0,44.467,44.4859,44.467,44.4765,700.0
2021-11-18 14:15:00,47.04,47.05,47.01,47.01,1800.0,44.4576,44.467,44.4292,44.4292,1800.0
2021-11-18 14:20:00,47.0,47.0,46.97,46.97,1608.0,44.4198,44.4198,44.3914,44.3914,1608.0
2021-11-18 14:25:00,46.95,46.97,46.95,46.97,300.0,44.3725,44.3914,44.3725,44.3914,300.0
2021-11-18 14:30:00,47.01,47.03,46.98,47.0,2760.0,44.4292,44.4481,44.4009,44.4198,2760.0
2021-11-18 14:35:00,47.01,47.03,47.01,47.02,1500.0,44.4292,44.4481,44.4292,44.4387,1500.0
2021-11-18 14:40:00,46.99,47.02,46.99,47.02,600.0,44.4103,44.4387,44.4103,44.4387,600.0
2021-11-18 14:45:00,47.02,47.04,47.01,47.04,2335.0,44.4387,44.4576,44.4292,44.4576,2335.0
2021-11-18 14:50:00,47.05,47.08,47.03,47.08,752.0,44.467,44.4954,44.4481,44.4954,752.0
2021-11-18 14:55:00,47.07,47.07,47.03,47.04,1432.0,44.4859,44.4859,44.4481,44.4576,1432.0
2021-11-18 15:00:00,47.03,47.03,46.97,46.97,6256.0,44.4481,44.4481,44.3914,44.3914,6256.0
2021-11-18 15:05:00,46.97,47.02,46.95,47.01,4618.0,44.3914,44.4387,44.3725,44.4292,4618.0
2021-11-18 15:10:00,47.01,47.04,47.01,47.02,4789.0,44.4292,44.4576,44.4292,44.4387,4789.0
2021-11-18 15:15:00,47.01,47.02,47.01,47.02,3535.0,44.4292,44.4387,44.4292,44.4387,3535.0
2021-11-18 15:20:00,47.01,47.03,47.0,47.02,7656.0,44.4292,44.4481,44.4198,44.4387,7656.0
2021-11-18 15:25:00,47.03,47.06,47.03,47.04,4808.0,44.4481,44.4765,44.4481,44.4576,4808.0
2021-11-18 15:30:00,47.02,47.03,47.0,47.02,7378.0,44.4387,44.4481,44.4198,44.4387,7378.0
2021-11-18 15:35:00,47.02,47.03,46.91,46.91,10154.0,44.4387,44.4481,44.3347,44.3347,10154.0
2021-11-18 15:40:00,46.91,46.98,46.89,46.96,12838.0,44.3347,44.4009,44.3158,44.382,12838.0
2021-11-18 15:45:00,46.96,46.97,46.94,46.97,16906.0,44.382,44.3914,44.3631,44.3914,16906.0
2021-11-18 15:50:00,46.97,46.98,46.93,46.93,18650.0,44.3914,44.4009,44.3536,44.3536,18650.0
2021-11-18 15:55:00,46.94,47.01,46.94,47.01,60093.0,44.3631,44.4292,44.3631,44.4292,60093.0
2021-11-19 09:30:00,46.93,46.96,46.71,46.91,52850.0,44.3536,44.382,44.1457,44.3347,52850.0
2021-11-19 09:35:00,46.91,47.05,46.91,47.02,10558.0,44.3347,44.467,44.3347,44.4387,10558.0
2021-11-19 09:40:00,47.04,47.1,46.92,47.1,8593.0,44.4576,44.5143,44.3442,44.5143,8593.0
2021-11-19 09:45:00,47.12,47.26,47.08,47.17,5374.0,44.5332,44.6655,44.4954,44.5804,5374.0
2021-11-19 09:50:00,47.18,47.18,46.99,47.06,8365.0,44.5899,44.5899,44.4103,44.4765,8365.0
2021-11-19 09:55:00,47.02,47.04,46.97,47.04,12656.0,44.4387,44.4576,44.3914,44.4576,12656.0
2021-11-19 10:00:00,47.03,47.04,46.9,46.9,6380.0,44.4481,44.4576,44.3253,44.3253,6380.0
2021-11-19 10:05:00,46.9,46.94,46.82,46.94,15299.0,44.3253,44.3631,44.2496,44.3631,15299.0
2021-11-19 10:10:00,46.94,46.98,46.9,46.96,12029.0,44.3631,44.4009,44.3253,44.382,12029.0
2021-11-19 10:15:00,46.95,47.01,46.9,46.99,17740.0,44.3725,44.4292,44.3253,44.4103,17740.0
2021-11-19 10:20:00,47.0,47.03,46.98,47.02,10893.0,44.4198,44.4481,44.4009,44.4387,10893.0
2021-11-19 10:25:00,47.0,47.02,46.91,47.0,11981.0,44.4198,44.4387,44.3347,44.4198,11981.0
2021-11-19 10:30:00,47.01,47.04,46.98,47.01,12761.0,44.4292,44.4576,44.4009,44.4292,12761.0
2021-11-19 10:35:00,47.0,47.03,46.92,46.92,14459.0,44.4198,44.4481,44.3442,44.3442,14459.0
2021-11-19 10:40:00,46.92,46.95,46.89,46.92,8662.0,44.3442,44.3725,44.3158,44.3442,8662.0
2021-11-19 10:45:00,46.91,46.91,46.62,46.67,13264.0,44.3347,44.3347,44.0606,44.1079,13264.0
2021-11-19 10:50:00,46.65,46.67,46.62,46.66,14282.0,44.089,44.1079,44.0606,44.0984,14282.0
2021-11-19 10:55:00,46.69,46.76,46.69,46.75,4515.0,44.1268,44.1929,44.1268,44.1835,4515.0
2021-11-19 11:00:00,46.75,46.78,46.71,46.78,5395.0,44.1835,44.2118,44.1457,44.2118,5395.0
2021-11-19 11:05:00,46.79,46.8,46.76,46.78,3088.0,44.2213,44.2307,44.1929,44.2118,3088.0
2021-11-19 11:10:00,46.78,46.8,46.78,46.78,5102.0,44.2118,44.2307,44.2118,44.2118,5102.0
2021-11-19 11:15:00,46.77,46.8,46.67,46.67,6514.0,44.2024,44.2307,44.1079,44.1079,6514.0
2021-11-19 11:20:00,46.67,46.73,46.67,46.69,5357.0,44.1079,44.1646,44.1079,44.1268,5357.0
2021-11-19 11:25:00,46.7,46.73,46.68,46.73,3218.0,44.1362,44.1646,44.1173,44.1646,3218.0
2021-11-19 11:30:00,46.73,46.73,46.63,46.64,8432.0,44.1646,44.1646,44.0701,44.0795,8432.0
2021-11-19 11:35:00,46.65,46.72,46.64,46.72,6495.0,44.089,44.1551,44.0795,44.1551,6495.0
2021-11-19 11:40:00,46.69,46.71,46.67,46.67,4706.0,44.1268,44.1457,44.1079,44.1079,4706.0
2021-11-19 11:45:00,46.66,46.67,46.62,46.67,6044.0,44.0984,44.1079,44.0606,44.1079,6044.0
2021-11-19 11:50:00,46.67,46.68,46.63,46.63,6560.0,44.1079,44.1173,44.0701,44.0701,6560.0
2021-11-19 11:55:00,46.62,46.62,46.56,46.57,3918.0,44.0606,44.0606,44.0039,44.0134,3918.0
2021-11-19 12:00:00,46.58,46.59,46.56,46.58,4576.0,44.0228,44.0323,44.0039,44.0228,4576.0
2021-11-19 12:05:00,46.59,46.6,46.56,46.57,2210.0,44.0323,44.0417,44.0039,44.0134,2210.0
2021-11-19 12:10:00,46.58,46.58,46.54,46.54,4261.0,44.0228,44.0228,43.985,43.985,4261.0
2021-11-19 12:15:00,46.56,46.57,46.55,46.57,6883.0,44.0039,44.0134,43.9945,44.0134,6883.0
2021-11-19 12:20:00,46.58,46.58,46.56,46.57,5543.0,44.0228,44.0228,44.0039,44.0134,5543.0
2021-11-19 12:25:00,46.57,46.6,46.55,46.58,5902.0,44.0134,44.0417,43.9945,44.0228,5902.0
2021-11-19 12:30:00,46.59,46.59,46.56,46.56,5618.0,44.0323,44.0323,44.0039,44.0039,5618.0
2021-11-19 12:35:00,46.56,46.59,46.52,46.52,17384.0,44.0039,44.0323,43.9661,43.9661,17384.0
2021-11-19 12:40:00,46.51,46.52,46.16,46.16,70799.0,43.9567,43.9661,43.6259,43.6259,70799.0
2021-11-19 12:45:00,46.16,46.22,46.08,46.17,47132.0,43.6259,43.6826,43.5503,43.6353,47132.0
2021-11-19 12:50:00,46.16,46.23,46.16,46.18,8572.0,43.6259,43.692,43.6259,43.6448,8572.0
2021-11-19 12:55:00,46.17,46.22,46.15,46.18,13004.0,43.6353,43.6826,43.6164,43.6448,13004.0
2021-11-19 13:00:00,46.17,46.19,46.13,46.15,10512.0,43.6353,43.6542,43.5975,43.6164,10512.0
2021-11-19 13:05:00,46.15,46.17,46.08,46.14,11921.0,43.6164,43.6353,43.5503,43.607,11921.0
2021-11-19 13:10:00,46.15,46.23,46.15,46.22,8483.0,43.6164,43.692,43.6164,43.6826,8483.0
2021-11-19 13:15:00,46.23,46.29,46.23,46.24,7202.0,43.692,43.7487,43.692,43.7015,7202.0
2021-11-19 13:20:00,46.22,46.26,46.21,46.23,8680.0,43.6826,43.7204,43.6731,43.692,8680.0
2021-11-19 13:25:00,46.22,46.22,46.2,46.21,4845.0,43.6826,43.6826,43.6637,43.6731,4845.0
2021-11-19 13:30:00,46.21,46.23,46.13,46.14,8205.0,43.6731,43.692,43.5975,43.607,8205.0
2021-11-19 13:35:00,46.13,46.19,46.13,46.19,5975.0,43.5975,43.6542,43.5975,43.6542,5975.0
2021-11-19 13:40:00,46.19,46.23,46.16,46.22,5110.0,43.6542,43.692,43.6259,43.6826,5110.0
2021-11-19 13:45:00,46.24,46.24,46.17,46.17,5041.0,43.7015,43.7015,43.6353,43.6353,5041.0
2021-11-19 13:50:00,46.18,46.19,46.17,46.18,3085.0,43.6448,43.6542,43.6353,43.6448,3085.0
2021-11-19 13:55:00,46.18,46.19,46.14,46.14,3925.0,43.6448,43.6542,43.607,43.607,3925.0
2021-11-19 14:00:00,46.15,46.29,46.15,46.25,4635.0,43.6164,43.7487,43.6164,43.7109,4635.0
2021-11-19 14:05:00,46.24,46.24,46.14,46.14,2872.0,43.7015,43.7015,43.607,43.607,2872.0
2021-11-19 14:10:00,46.16,46.16,46.13,46.13,3115.0,43.6259,43.6259,43.5975,43.5975,3115.0
2021-11-19 14:15:00,46.13,46.16,46.12,46.12,2554.0,43.5975,43.6259,43.5881,43.5881,2554.0
2021-11-19 14:20:00,46.13,46.14,46.11,46.11,6229.0,43.5975,43.607,43.5786,43.5786,6229.0
2021-11-19 14:25:00,46.1,46.11,46.03,46.03,3362.0,43.5692,43.5786,43.503,43.503,3362.0
2021-11-19 14:30:00,46.03,46.05,46.02,46.03,7811.0,43.503,43.5219,43.4936,43.503,7811.0
2021-11-19 14:35:00,46.02,46.02,46.0,46.01,5655.0,43.4936,43.4936,43.4747,43.4841,5655.0
2021-11-19 14:40:00,46.0,46.01,45.98,46.0,4658.0,43.4747,43.4841,43.4558,43.4747,4658.0
2021-11-19 14:45:00,46.0,46.05,45.99,46.05,6273.0,43.4747,43.5219,43.4652,43.5219,6273.0
2021-11-19 14:50:00,46.04,46.1,46.04,46.08,8545.0,43.5125,43.5692,43.5125,43.5503,8545.0
2021-11-19 14:55:00,46.08,46.12,46.08,46.09,4814.0,43.5503,43.5881,43.5503,43.5597,4814.0
2021-11-19 15:00:00,46.08,46.12,46.06,46.08,11535.0,43.5503,43.5881,43.5314,43.5503,11535.0
2021-11-19 15:05:00,46.09,46.09,46.04,46.06,7881.0,43.5597,43.5597,43.5125,43.5314,7881.0
2021-11-19 15:10:00,46.05,46.1,46.05,46.05,7316.0,43.5219,43.5692,43.5219,43.5219,7316.0
2021-11-19 15:15:00,46.06,46.1,46.05,46.05,7568.0,43.5314,43.5692,43.5219,43.5219,7568.0
2021-11-19 15:20:00,46.05,46.05,46.03,46.04,10445.0,43.5219,43.5219,43.503,43.5125,10445.0
2021-11-19 15:25:00,46.04,46.05,46.01,46.04,9328.0,43.5125,43.5219,43.4841,43.5125,9328.0
2021-11-19 15:30:00,46.04,46.04,45.99,46.0,13372.0,43.5125,43.5125,43.4652,43.4747,13372.0
2021-11-19 15:35:00,46.01,46.02,45.97,45.97,15888.0,43.4841,43.4936,43.4463,43.4463,15888.0
2021-11-19 15:40:00,45.98,46.02,45.97,45.98,17223.0,43.4558,43.4936,43.4463,43.4558,17223.0
2021-11-19 15:45:00,45.98,45.99,45.94,45.95,29912.0,43.4558,43.4652,43.418,43.4274,29912.0
2021-11-19 15:50:00,45.96,45.99,45.94,45.95,45854.0,43.4369,43.4652,43.418,43.4274,45854.0
2021-11-19 15:55:00,45.95,45.98,45.89,45.94,78550.0,43.4274,43.4558,43.3707,43.418,78550.0
2021-11-22 09:30:00,44.93,45.0,44.23,44.38,169658.0,42.4634,42.5296,41.8018,41.9436,169658.0
2021-11-22 09:35:00,44.39,44.78,44.25,44.71,75412.0,41.953,42.3216,41.8207,42.2555,75412.0
2021-11-22 09:40:00,44.71,44.71,44.45,44.63,58205.0,42.2555,42.2555,42.0098,42.1799,58205.0
2021-11-22 09:45:00,44.65,45.23,44.64,45.18,52020.0,42.1988,42.7469,42.1893,42.6997,52020.0
2021-11-22 09:50:00,45.16,45.22,45.06,45.12,28581.0,42.6808,42.7375,42.5863,42.643,28581.0
2021-11-22 09:55:00,45.13,45.16,45.04,45.09,6782.0,42.6524,42.6808,42.5674,42.6146,6782.0
2021-11-22 10:00:00,45.11,45.13,44.77,44.79,13354.0,42.6335,42.6524,42.3122,42.3311,13354.0
2021-11-22 10:05:00,44.81,45.02,44.79,45.0,18208.0,42.35,42.5485,42.3311,42.5296,18208.0
2021-11-22 10:10:00,45.0,45.11,44.97,45.09,21003.0,42.5296,42.6335,42.5012,42.6146,21003.0
2021-11-22 10:15:00,45.09,45.15,45.04,45.04,32134.0,42.6146,42.6713,42.5674,42.5674,32134.0
2021-11-22 10:20:00,45.09,45.18,44.97,45.03,19342.0,42.6146,42.6997,42.5012,42.5579,19342.0
2021-11-22 10:25:00,45.04,45.04,44.97,45.01,15127.0,42.5674,42.5674,42.5012,42.539,15127.0
2021-11-22 10:30:00,45.04,45.08,44.94,44.99,16918.0,42.5674,42.6052,42.4729,42.5201,16918.0
2021-11-22 10:35:00,44.99,45.21,44.99,45.21,8115.0,42.5201,42.728,42.5201,42.728,8115.0
2021-11-22 10:40:00,45.21,45.24,45.15,45.22,19262.0,42.728,42.7564,42.6713,42.7375,19262.0
2021-11-22 10:45:00,45.22,45.33,45.22,45.3,39326.0,42.7375,42.8414,42.7375,42.8131,39326.0
2021-11-22 10:50:00,45.3,45.47,45.3,45.43,12407.0,42.8131,42.9738,42.8131,42.936,12407.0
2021-11-22 10:55:00,45.42,45.49,45.41,45.41,11711.0,42.9265,42.9927,42.9171,42.9171,11711.0
2021-11-22 11:00:00,45.44,45.55,45.41,45.55,10160.0,42.9454,43.0494,42.9171,43.0494,10160.0
2021-11-22 11:05:00,45.53,45.59,45.49,45.49,6018.0,43.0305,43.0872,42.9927,42.9927,6018.0
2021-11-22 11:10:00,45.49,45.65,45.49,45.6,34793.0,42.9927,43.1439,42.9927,43.0966,34793.0
2021-11-22 11:15:00,45.6,45.62,45.47,45.47,18489.0,43.0966,43.1155,42.9738,42.9738,18489.0
2021-11-22 11:20:00,45.48,45.5,45.35,45.41,15271.0,42.9832,43.0021,42.8603,42.9171,15271.0
2021-11-22 11:25:00,45.44,45.44,45.34,45.4,7602.0,42.9454,42.9454,42.8509,42.9076,7602.0
2021-11-22 11:30:00,45.4,45.4,45.26,45.27,9398.0,42.9076,42.9076,42.7753,42.7847,9398.0
2021-11-22 11:35:00,45.27,45.35,45.27,45.28,11023.0,42.7847,42.8603,42.7847,42.7942,11023.0
2021-11-22 11:40:00,45.3,45.36,45.26,45.36,20283.0,42.8131,42.8698,42.7753,42.8698,20283.0
2021-11-22 11:45:00,45.34,45.34,45.24,45.33,8006.0,42.8509,42.8509,42.7564,42.8414,8006.0
2021-11-22 11:50:00,45.35,45.35,45.19,45.22,20575.0,42.8603,42.8603,42.7091,42.7375,20575.0
2021-11-22 11:55:00,45.14,45.2,45.07,45.07,8804.0,42.6619,42.7186,42.5957,42.5957,8804.0
2021-11-22 12:00:00,45.06,45.11,45.06,45.08,12937.0,42.5863,42.6335,42.5863,42.6052,12937.0
2021-11-22 12:05:00,45.07,45.09,44.97,44.97,5903.0,42.5957,42.6146,42.5012,42.5012,5903.0
2021-11-22 12:10:00,44.96,45.06,44.96,44.99,25372.0,42.4918,42.5863,42.4918,42.5201,25372.0
2021-11-22 12:15:00,45.0,45.09,44.99,45.0,4273.0,42.5296,42.6146,42.5201,42.5296,4273.0
2021-11-22 12:20:00,45.01,45.02,44.89,44.93,17823.0,42.539,42.5485,42.4256,42.4634,17823.0
2021-11-22 12:25:00,44.92,44.94,44.81,44.88,14457.0,42.454,42.4729,42.35,42.4161,14457.0
2021-11-22 12:30:00,44.87,45.0,44.86,44.98,6226.0,42.4067,42.5296,42.3972,42.5107,6226.0
2021-11-22 12:35:00,44.98,45.09,44.98,45.09,2071.0,42.5107,42.6146,42.5107,42.6146,2071.0
2021-11-22 12:40:00,45.11,45.2,45.08,45.2,5706.0,42.6335,42.7186,42.6052,42.7186,5706.0
2021-11-22 12:45:00,45.19,45.21,45.15,45.15,2997.0,42.7091,42.728,42.6713,42.6713,2997.0
2021-11-22 12:50:00,45.14,45.16,45.1,45.16,3261.0,42.6619,42.6808,42.6241,42.6808,3261.0
2021-11-22 12:55:00,45.16,45.19,45.1,45.19,6150.0,42.6808,42.7091,42.6241,42.7091,6150.0
2021-11-22 13:00:00,45.19,45.19,45.06,45.13,6958.0,42.7091,42.7091,42.5863,42.6524,6958.0
2021-11-22 13:05:00,45.11,45.12,45.02,45.08,6417.0,42.6335,42.643,42.5485,42.6052,6417.0
2021-11-22 13:10:00,45.08,45.08,45.01,45.06,17736.0,42.6052,42.6052,42.539,42.5863,17736.0
2021-11-22 13:15:00,45.08,45.09,45.04,45.07,8861.0,42.6052,42.6146,42.5674,42.5957,8861.0
2021-11-22 13:20:00,45.06,45.21,45.06,45.21,6855.0,42.5863,42.728,42.5863,42.728,6855.0
2021-11-22 13:25:00,45.23,45.23,45.11,45.11,4078.0,42.7469,42.7469,42.6335,42.6335,4078.0
2021-11-22 13:30:00,45.14,45.18,45.13,45.18,12594.0,42.6619,42.6997,42.6524,42.6997,12594.0
2021-11-22 13:35:00,45.21,45.22,45.17,45.19,11321.0,42.728,42.7375,42.6902,42.7091,11321.0
2021-11-22 13:40:00,45.17,45.19,45.17,45.17,2510.0,42.6902,42.7091,42.6902,42.6902,2510.0
2021-11-22 13:45:00,45.14,45.14,45.07,45.08,3746.0,42.6619,42.6619,42.5957,42.6052,3746.0
2021-11-22 13:50:00,45.04,45.12,45.04,45.12,3523.0,42.5674,42.643,42.5674,42.643,3523.0
2021-11-22 13:55:00,45.11,45.11,45.03,45.05,3134.0,42.6335,42.6335,42.5579,42.5768,3134.0
2021-11-22 14:00:00,45.06,45.12,45.06,45.09,6989.0,42.5863,42.643,42.5863,42.6146,6989.0
2021-11-22 14:05:00,45.1,45.12,45.01,45.01,7767.0,42.6241,42.643,42.539,42.539,7767.0
2021-11-22 14:10:00,45.01,45.01,44.96,44.96,4120.0,42.539,42.539,42.4918,42.4918,4120.0
2021-11-22 14:15:00,44.97,45.0,44.95,45.0,7379.0,42.5012,42.5296,42.4823,42.5296,7379.0
2021-11-22 14:20:00,45.0,45.05,44.98,45.05,12252.0,42.5296,42.5768,42.5107,42.5768,12252.0
2021-11-22 14:25:00,45.05,45.1,45.05,45.1,7220.0,42.5768,42.6241,42.5768,42.6241,7220.0
2021-11-22 14:30:00,45.08,45.11,45.06,45.06,6820.0,42.6052,42.6335,42.5863,42.5863,6820.0
2021-11-22 14:35:00,45.05,45.05,45.02,45.03,8568.0,42.5768,42.5768,42.5485,42.5579,8568.0
2021-11-22 14:40:00,45.03,45.03,44.99,44.99,8205.0,42.5579,42.5579,42.5201,42.5201,8205.0
2021-11-22 14:45:00,45.01,45.05,45.01,45.04,5624.0,42.539,42.5768,42.539,42.5674,5624.0
2021-11-22 14:50:00,45.03,45.03,44.99,45.0,4339.0,42.5579,42.5579,42.5201,42.5296,4339.0
2021-11-22 14:55:00,44.99,44.99,44.96,44.97,12208.0,42.5201,42.5201,42.4918,42.5012,12208.0
2021-11-22 15:00:00,44.98,45.04,44.95,45.03,11802.0,42.5107,42.5674,42.4823,42.5579,11802.0
2021-11-22 15:05:00,45.02,45.05,45.0,45.01,12499.0,42.5485,42.5768,42.5296,42.539,12499.0
2021-11-22 15:10:00,45.01,45.02,44.99,44.99,5661.0,42.539,42.5485,42.5201,42.5201,5661.0
2021-11-22 15:15:00,44.99,45.03,44.97,44.97,3811.0,42.5201,42.5579,42.5012,42.5012,3811.0
2021-11-22 15:20:00,44.97,45.03,44.97,45.02,13986.0,42.5012,42.5579,42.5012,42.5485,13986.0
2021-11-22 15:25:00,45.01,45.02,45.01,45.02,7976.0,42.539,42.5485,42.539,42.5485,7976.0
2021-11-22 15:30:00,45.02,45.04,44.99,45.02,10010.0,42.5485,42.5674,42.5201,42.5485,10010.0
2021-11-22 15:35:00,45.02,45.03,44.98,44.98,9110.0,42.5485,42.5579,42.5107,42.5107,9110.0
2021-11-22 15:40:00,44.98,44.98,44.95,44.95,11765.0,42.5107,42.5107,42.4823,42.4823,11765.0
2021-11-22 15:45:00,44.95,44.98,44.9,44.91,33238.0,42.4823,42.5107,42.435,42.4445,33238.0
2021-11-22 15:50:00,44.91,44.93,44.88,44.92,20296.0,42.4445,42.4634,42.4161,42.454,20296.0
2021-11-22 15:55:00,44.92,44.95,44.86,44.89,91860.0,42.454,42.4823,42.3972,42.4256,91860.0
2021-11-23 09:30:00,43.99,44.47,43.93,44.43,71846.0,41.575,42.0287,41.5183,41.9909,71846.0
2021-11-23 09:35:00,44.37,44.51,44.34,44.41,24521.0,41.9341,42.0665,41.9058,41.9719,24521.0
2021-11-23 09:40:00,44.4,44.46,44.28,44.33,22778.0,41.9625,42.0192,41.8491,41.8963,22778.0
2021-11-23 09:45:00,44.34,44.38,44.21,44.38,25655.0,41.9058,41.9436,41.7829,41.9436,25655.0
2021-11-23 09:50:00,44.4,44.51,44.31,44.32,22163.0,41.9625,42.0665,41.8774,41.8869,22163.0
2021-11-23 09:55:00,44.33,44.49,44.33,44.49,16648.0,41.8963,42.0476,41.8963,42.0476,16648.0
2021-11-23 10:00:00,44.4,44.45,44.26,44.31,28168.0,41.9625,42.0098,41.8302,41.8774,28168.0
2021-11-23 10:05:00,44.29,44.31,44.22,44.23,6395.0,41.8585,41.8774,41.7924,41.8018,6395.0
2021-11-23 10:10:00,44.23,44.25,44.12,44.12,7322.0,41.8018,41.8207,41.6979,41.6979,7322.0
2021-11-23 10:15:00,44.12,44.15,44.05,44.15,8068.0,41.6979,41.7262,41.6317,41.7262,8068.0
2021-11-23 10:20:00,44.11,44.22,44.11,44.15,13895.0,41.6884,41.7924,41.6884,41.7262,13895.0
2021-11-23 10:25:00,44.15,44.18,44.06,44.09,6155.0,41.7262,41.7546,41.6412,41.6695,6155.0
2021-11-23 10:30:00,44.07,44.11,44.0,44.01,5490.0,41.6506,41.6884,41.5845,41.5939,5490.0
2021-11-23 10:35:00,43.99,43.99,43.88,43.88,10312.0,41.575,41.575,41.471,41.471,10312.0
2021-11-23 10:40:00,43.87,43.9,43.85,43.88,10623.0,41.4616,41.4899,41.4427,41.471,10623.0
2021-11-23 10:45:00,43.85,43.89,43.82,43.89,5797.0,41.4427,41.4805,41.4143,41.4805,5797.0
2021-11-23 10:50:00,43.9,43.92,43.79,43.79,9960.0,41.4899,41.5089,41.386,41.386,9960.0
2021-11-23 10:55:00,43.79,43.8,43.66,43.71,23605.0,41.386,41.3954,41.2631,41.3104,23605.0
2021-11-23 11:00:00,43.7,43.7,43.58,43.58,28792.0,41.3009,41.3009,41.1875,41.1875,28792.0
2021-11-23 11:05:00,43.57,43.57,43.53,43.53,6411.0,41.1781,41.1781,41.1403,41.1403,6411.0
2021-11-23 11:10:00,43.54,43.54,43.45,43.49,15614.0,41.1497,41.1497,41.0647,41.1025,15614.0
2021-11-23 11:15:00,43.47,43.5,43.43,43.47,7261.0,41.0836,41.1119,41.0458,41.0836,7261.0
2021-11-23 11:20:00,43.47,43.48,43.44,43.48,12737.0,41.0836,41.093,41.0552,41.093,12737.0
2021-11-23 11:25:00,43.49,43.54,43.49,43.53,9216.0,41.1025,41.1497,41.1025,41.1403,9216.0
2021-11-23 11:30:00,43.54,43.65,43.54,43.62,24948.0,41.1497,41.2537,41.1497,41.2253,24948.0
2021-11-23 11:35:00,43.61,43.61,43.57,43.59,9998.0,41.2159,41.2159,41.1781,41.197,9998.0
2021-11-23 11:40:00,43.59,43.64,43.54,43.55,7130.0,41.197,41.2442,41.1497,41.1592,7130.0
2021-11-23 11:45:00,43.52,43.57,43.52,43.56,10221.0,41.1308,41.1781,41.1308,41.1686,10221.0
2021-11-23 11:50:00,43.57,43.57,43.53,43.56,8006.0,41.1781,41.1781,41.1403,41.1686,8006.0
2021-11-23 11:55:00,43.57,43.59,43.51,43.52,3825.0,41.1781,41.197,41.1214,41.1308,3825.0
2021-11-23 12:00:00,43.52,43.53,43.47,43.48,5296.0,41.1308,41.1403,41.0836,41.093,5296.0
2021-11-23 12:05:00,43.48,43.51,43.47,43.51,1894.0,41.093,41.1214,41.0836,41.1214,1894.0
2021-11-23 12:10:00,43.55,43.58,43.53,43.53,7275.0,41.1592,41.1875,41.1403,41.1403,7275.0
2021-11-23 12:15:00,43.53,43.59,43.53,43.57,7267.0,41.1403,41.197,41.1403,41.1781,7267.0
2021-11-23 12:20:00,43.56,43.62,43.56,43.59,2026.0,41.1686,41.2253,41.1686,41.197,2026.0
2021-11-23 12:25:00,43.61,43.61,43.57,43.59,5583.0,41.2159,41.2159,41.1781,41.197,5583.0
2021-11-23 12:30:00,43.59,43.59,43.56,43.58,3297.0,41.197,41.197,41.1686,41.1875,3297.0
2021-11-23 12:35:00,43.58,43.6,43.58,43.59,2959.0,41.1875,41.2064,41.1875,41.197,2959.0
2021-11-23 12:40:00,43.6,43.62,43.58,43.58,15709.0,41.2064,41.2253,41.1875,41.1875,15709.0
2021-11-23 12:45:00,43.6,43.6,43.55,43.55,6796.0,41.2064,41.2064,41.1592,41.1592,6796.0
2021-11-23 12:50:00,43.55,43.55,43.52,43.54,3747.0,41.1592,41.1592,41.1308,41.1497,3747.0
2021-11-23 12:55:00,43.56,43.57,43.51,43.53,7265.0,41.1686,41.1781,41.1214,41.1403,7265.0
2021-11-23 13:00:00,43.55,43.65,43.55,43.65,10277.0,41.1592,41.2537,41.1592,41.2537,10277.0
2021-11-23 13:05:00,43.65,43.7,43.64,43.67,8590.0,41.2537,41.3009,41.2442,41.2726,8590.0
2021-11-23 13:10:00,43.67,43.7,43.66,43.68,9397.0,41.2726,41.3009,41.2631,41.282,9397.0
2021-11-23 13:15:00,43.69,43.71,43.66,43.66,1515.0,41.2915,41.3104,41.2631,41.2631,1515.0
2021-11-23 13:20:00,43.64,43.68,43.64,43.66,4207.0,41.2442,41.282,41.2442,41.2631,4207.0
2021-11-23 13:25:00,43.65,43.7,43.6,43.6,9774.0,41.2537,41.3009,41.2064,41.2064,9774.0
2021-11-23 13:30:00,43.6,43.62,43.57,43.59,2369.0,41.2064,41.2253,41.1781,41.197,2369.0
2021-11-23 13:35:00,43.59,43.69,43.59,43.65,5432.0,41.197,41.2915,41.197,41.2537,5432.0
2021-11-23 13:40:00,43.65,43.68,43.65,43.66,2995.0,41.2537,41.282,41.2537,41.2631,2995.0
2021-11-23 13:45:00,43.68,43.7,43.67,43.68,3914.0,41.282,41.3009,41.2726,41.282,3914.0
2021-11-23 13:50:00,43.68,43.73,43.67,43.73,7120.0,41.282,41.3293,41.2726,41.3293,7120.0
2021-11-23 13:55:00,43.74,43.81,43.74,43.81,7642.0,41.3387,41.4049,41.3387,41.4049,7642.0
2021-11-23 14:00:00,43.8,43.84,43.8,43.84,3354.0,41.3954,41.4332,41.3954,41.4332,3354.0
2021-11-23 14:05:00,43.83,43.86,43.82,43.84,4410.0,41.4238,41.4521,41.4143,41.4332,4410.0
2021-11-23 14:10:00,43.84,43.87,43.84,43.85,9122.0,41.4332,41.4616,41.4332,41.4427,9122.0
2021-11-23 14:15:00,43.83,43.91,43.83,43.91,8355.0,41.4238,41.4994,41.4238,41.4994,8355.0
2021-11-23 14:20:00,43.9,43.91,43.87,43.9,3536.0,41.4899,41.4994,41.4616,41.4899,3536.0
2021-11-23 14:25:00,43.9,43.92,43.87,43.92,3336.0,41.4899,41.5089,41.4616,41.5089,3336.0
2021-11-23 14:30:00,43.92,43.92,43.84,43.85,7521.0,41.5089,41.5089,41.4332,41.4427,7521.0
2021-11-23 14:35:00,43.86,43.93,43.85,43.91,15476.0,41.4521,41.5183,41.4427,41.4994,15476.0
2021-11-23 14:40:00,43.91,43.94,43.91,43.92,4500.0,41.4994,41.5278,41.4994,41.5089,4500.0
2021-11-23 14:45:00,43.93,43.99,43.93,43.99,3059.0,41.5183,41.575,41.5183,41.575,3059.0
2021-11-23 14:50:00,43.97,43.99,43.96,43.98,2300.0,41.5561,41.575,41.5467,41.5656,2300.0
2021-11-23 14:55:00,43.98,43.98,43.93,43.94,10798.0,41.5656,41.5656,41.5183,41.5278,10798.0
2021-11-23 15:00:00,43.93,43.93,43.88,43.88,3292.0,41.5183,41.5183,41.471,41.471,3292.0
2021-11-23 15:05:00,43.88,43.88,43.86,43.88,5295.0,41.471,41.471,41.4521,41.471,5295.0
2021-11-23 15:10:00,43.88,43.88,43.81,43.81,4747.0,41.471,41.471,41.4049,41.4049,4747.0
2021-11-23 15:15:00,43.81,43.85,43.81,43.85,6555.0,41.4049,41.4427,41.4049,41.4427,6555.0
2021-11-23 15:20:00,43.85,43.92,43.85,43.92,9922.0,41.4427,41.5089,41.4427,41.5089,9922.0
2021-11-23 15:25:00,43.9,43.91,43.88,43.9,5159.0,41.4899,41.4994,41.471,41.4899,5159.0
2021-11-23 15:30:00,43.89,43.91,43.86,43.91,6946.0,41.4805,41.4994,41.4521,41.4994,6946.0
2021-11-23 15:35:00,43.91,43.92,43.88,43.9,14704.0,41.4994,41.5089,41.471,41.4899,14704.0
2021-11-23 15:40:00,43.9,43.94,43.9,43.94,19533.0,41.4899,41.5278,41.4899,41.5278,19533.0
2021-11-23 15:45:00,43.94,43.96,43.92,43.95,28575.0,41.5278,41.5467,41.5089,41.5372,28575.0
2021-11-23 15:50:00,43.95,43.99,43.94,43.99,30990.0,41.5372,41.575,41.5278,41.575,30990.0
2021-11-23 15:55:00,43.99,44.01,43.92,43.99,80269.0,41.575,41.5939,41.5089,41.575,80269.0
2021-11-24 09:30:00,43.49,43.77,43.49,43.58,55856.0,41.1025,41.3671,41.1025,41.1875,55856.0
2021-11-24 09:35:00,43.58,43.74,43.57,43.73,12230.0,41.1875,41.3387,41.1781,41.3293,12230.0
2021-11-24 09:40:00,43.73,43.93,43.73,43.79,15157.0,41.3293,41.5183,41.3293,41.386,15157.0
2021-11-24 09:45:00,43.83,43.83,43.6,43.72,24735.0,41.4238,41.4238,41.2064,41.3198,24735.0
2021-11-24 09:50:00,43.7,43.75,43.66,43.71,3812.0,41.3009,41.3482,41.2631,41.3104,3812.0
2021-11-24 09:55:00,43.75,43.75,43.68,43.74,6835.0,41.3482,41.3482,41.282,41.3387,6835.0
2021-11-24 10:00:00,43.69,43.9,43.69,43.73,11055.0,41.2915,41.4899,41.2915,41.3293,11055.0
2021-11-24 10:05:00,43.72,43.77,43.6,43.69,7586.0,41.3198,41.3671,41.2064,41.2915,7586.0
2021-11-24 10:10:00,43.66,43.71,43.65,43.7,5103.0,41.2631,41.3104,41.2537,41.3009,5103.0
2021-11-24 10:15:00,43.68,43.68,43.62,43.62,2456.0,41.282,41.282,41.2253,41.2253,2456.0
2021-11-24 10:20:00,43.65,43.71,43.6,43.6,4666.0,41.2537,41.3104,41.2064,41.2064,4666.0
2021-11-24 10:25:00,43.61,43.69,43.61,43.69,1300.0,41.2159,41.2915,41.2159,41.2915,1300.0
2021-11-24 10:30:00,43.69,43.73,43.69,43.73,6619.0,41.2915,41.3293,41.2915,41.3293,6619.0
2021-11-24 10:35:00,43.74,43.8,43.69,43.8,9076.0,41.3387,41.3954,41.2915,41.3954,9076.0
2021-11-24 10:40:00,43.79,43.87,43.78,43.78,5992.0,41.386,41.4616,41.3765,41.3765,5992.0
2021-11-24 10:45:00,43.78,43.9,43.77,43.87,3899.0,41.3765,41.4899,41.3671,41.4616,3899.0
2021-11-24 10:50:00,43.86,43.94,43.86,43.9,11138.0,41.4521,41.5278,41.4521,41.4899,11138.0
2021-11-24 10:55:00,43.87,43.87,43.83,43.83,2339.0,41.4616,41.4616,41.4238,41.4238,2339.0
2021-11-24 11:00:00,43.82,43.9,43.81,43.86,3457.0,41.4143,41.4899,41.4049,41.4521,3457.0
2021-11-24 11:05:00,43.86,43.91,43.84,43.85,6716.0,41.4521,41.4994,41.4332,41.4427,6716.0
2021-11-24 11:10:00,43.82,43.86,43.82,43.82,3123.0,41.4143,41.4521,41.4143,41.4143,3123.0
2021-11-24 11:15:00,43.83,43.87,43.8,43.84,4895.0,41.4238,41.4616,41.3954,41.4332,4895.0
2021-11-24 11:20:00,43.86,43.86,43.85,43.85,1646.0,41.4521,41.4521,41.4427,41.4427,1646.0
2021-11-24 11:25:00,43.86,44.0,43.86,44.0,28745.0,41.4521,41.5845,41.4521,41.5845,28745.0
2021-11-24 11:30:00,44.01,44.24,44.01,44.24,17379.0,41.5939,41.8113,41.5939,41.8113,17379.0
2021-11-24 11:35:00,44.23,44.29,44.15,44.16,10002.0,41.8018,41.8585,41.7262,41.7357,10002.0
2021-11-24 11:40:00,44.15,44.19,44.13,44.16,3477.0,41.7262,41.764,41.7073,41.7357,3477.0
2021-11-24 11:45:00,44.15,44.17,44.13,44.16,5800.0,41.7262,41.7451,41.7073,41.7357,5800.0
2021-11-24 11:50:00,44.15,44.15,44.1,44.15,10796.0,41.7262,41.7262,41.679,41.7262,10796.0
2021-11-24 11:55:00,44.15,44.18,44.1,44.11,8414.0,41.7262,41.7546,41.679,41.6884,8414.0
2021-11-24 12:00:00,44.12,44.12,44.03,44.03,8559.0,41.6979,41.6979,41.6128,41.6128,8559.0
2021-11-24 12:05:00,44.01,44.02,43.97,43.97,3754.0,41.5939,41.6034,41.5561,41.5561,3754.0
2021-11-24 12:10:00,43.96,43.97,43.94,43.95,2021.0,41.5467,41.5561,41.5278,41.5372,2021.0
2021-11-24 12:15:00,43.95,43.98,43.92,43.92,3704.0,41.5372,41.5656,41.5089,41.5089,3704.0
2021-11-24 12:20:00,43.91,43.91,43.88,43.89,3551.0,41.4994,41.4994,41.471,41.4805,3551.0
2021-11-24 12:25:00,43.89,43.89,43.84,43.86,3327.0,41.4805,41.4805,41.4332,41.4521,3327.0
2021-11-24 12:30:00,43.86,43.87,43.82,43.84,3041.0,41.4521,41.4616,41.4143,41.4332,3041.0
2021-11-24 12:35:00,43.85,43.89,43.85,43.87,24007.0,41.4427,41.4805,41.4427,41.4616,24007.0
2021-11-24 12:40:00,43.87,43.88,43.83,43.88,3917.0,41.4616,41.471,41.4238,41.471,3917.0
2021-11-24 12:45:00,43.9,43.9,43.87,43.87,634.0,41.4899,41.4899,41.4616,41.4616,634.0
2021-11-24 12:50:00,43.9,43.9,43.86,43.9,5099.0,41.4899,41.4899,41.4521,41.4899,5099.0
2021-11-24 12:55:00,43.91,43.92,43.91,43.92,1300.0,41.4994,41.5089,41.4994,41.5089,1300.0
2021-11-24 13:00:00,43.92,43.94,43.91,43.91,6750.0,41.5089,41.5278,41.4994,41.4994,6750.0
2021-11-24 13:05:00,43.93,43.94,43.93,43.94,1062.0,41.5183,41.5278,41.5183,41.5278,1062.0
2021-11-24 13:10:00,43.99,43.99,43.95,43.97,1177.0,41.575,41.575,41.5372,41.5561,1177.0
2021-11-24 13:15:00,43.98,43.98,43.97,43.97,900.0,41.5656,41.5656,41.5561,41.5561,900.0
2021-11-24 13:20:00,43.98,44.05,43.98,44.04,9413.0,41.5656,41.6317,41.5656,41.6223,9413.0
2021-11-24 13:25:00,44.04,44.07,44.01,44.01,9981.0,41.6223,41.6506,41.5939,41.5939,9981.0
2021-11-24 13:30:00,44.03,44.04,43.97,43.97,2011.0,41.6128,41.6223,41.5561,41.5561,2011.0
2021-11-24 13:35:00,43.97,43.97,43.94,43.95,3088.0,41.5561,41.5561,41.5278,41.5372,3088.0
2021-11-24 13:40:00,43.95,43.97,43.95,43.95,1327.0,41.5372,41.5561,41.5372,41.5372,1327.0
2021-11-24 13:45:00,43.95,43.97,43.94,43.97,2003.0,41.5372,41.5561,41.5278,41.5561,2003.0
2021-11-24 13:50:00,43.99,44.03,43.99,44.03,2824.0,41.575,41.6128,41.575,41.6128,2824.0
2021-11-24 13:55:00,44.01,44.01,43.95,43.95,2577.0,41.5939,41.5939,41.5372,41.5372,2577.0
2021-11-24 14:00:00,43.95,44.07,43.89,44.07,12682.0,41.5372,41.6506,41.4805,41.6506,12682.0
2021-11-24 14:05:00,44.1,44.13,43.97,43.97,4299.0,41.679,41.7073,41.5561,41.5561,4299.0
2021-11-24 14:10:00,43.96,43.96,43.85,43.86,4218.0,41.5467,41.5467,41.4427,41.4521,4218.0
2021-11-24 14:15:00,43.86,43.86,43.81,43.83,5535.0,41.4521,41.4521,41.4049,41.4238,5535.0
2021-11-24 14:20:00,43.83,43.9,43.83,43.9,1800.0,41.4238,41.4899,41.4238,41.4899,1800.0
2021-11-24 14:25:00,43.9,43.9,43.86,43.88,4788.0,41.4899,41.4899,41.4521,41.471,4788.0
2021-11-24 14:30:00,43.88,43.94,43.88,43.92,4653.0,41.471,41.5278,41.471,41.5089,4653.0
2021-11-24 14:35:00,43.93,43.94,43.91,43.93,1651.0,41.5183,41.5278,41.4994,41.5183,1651.0
2021-11-24 14:40:00,43.92,43.94,43.91,43.92,1493.0,41.5089,41.5278,41.4994,41.5089,1493.0
2021-11-24 14:45:00,43.91,43.95,43.91,43.93,1064.0,41.4994,41.5372,41.4994,41.5183,1064.0
2021-11-24 14:50:00,43.91,43.91,43.9,43.91,1504.0,41.4994,41.4994,41.4899,41.4994,1504.0
2021-11-24 14:55:00,43.89,43.89,43.87,43.88,2324.0,41.4805,41.4805,41.4616,41.471,2324.0
2021-11-24 15:00:00,43.84,43.89,43.83,43.84,2509.0,41.4332,41.4805,41.4238,41.4332,2509.0
2021-11-24 15:05:00,43.84,43.87,43.84,43.87,400.0,41.4332,41.4616,41.4332,41.4616,400.0
2021-11-24 15:10:00,43.88,43.88,43.86,43.87,2287.0,41.471,41.471,41.4521,41.4616,2287.0
2021-11-24 15:15:00,43.86,43.9,43.86,43.9,4571.0,41.4521,41.4899,41.4521,41.4899,4571.0
2021-11-24 15:20:00,43.9,43.95,43.9,43.9,14902.0,41.4899,41.5372,41.4899,41.4899,14902.0
2021-11-24 15:25:00,43.9,43.94,43.9,43.91,2022.0,41.4899,41.5278,41.4899,41.4994,2022.0
2021-11-24 15:30:00,43.92,43.95,43.92,43.95,5256.0,41.5089,41.5372,41.5089,41.5372,5256.0
2021-11-24 15:35:00,43.96,44.01,43.94,44.01,6611.0,41.5467,41.5939,41.5278,41.5939,6611.0
2021-11-24 15:40:00,44.02,44.11,44.01,44.11,12525.0,41.6034,41.6884,41.5939,41.6884,12525.0
2021-11-24 15:45:00,44.12,44.12,44.05,44.1,13479.0,41.6979,41.6979,41.6317,41.679,13479.0
2021-11-24 15:50:00,44.09,44.11,44.09,44.11,21724.0,41.6695,41.6884,41.6695,41.6884,21724.0
2021-11-24 15:55:00,44.1,44.14,44.09,44.11,84020.0,41.679,41.7168,41.6695,41.6884,84020.0
2021-11-26 09:30:00,44.26,44.27,43.37,43.51,128059.0,41.8302,41.8396,40.989,41.1214,128059.0
2021-11-26 09:35:00,43.47,43.6,43.29,43.6,69912.0,41.0836,41.2064,40.9134,41.2064,69912.0
2021-11-26 09:40:00,43.6,43.6,43.14,43.23,56338.0,41.2064,41.2064,40.7717,40.8567,56338.0
2021-11-26 09:45:00,43.2,43.25,43.11,43.19,32116.0,40.8284,40.8756,40.7433,40.8189,32116.0
2021-11-26 09:50:00,43.15,43.2,43.02,43.03,18916.0,40.7811,40.8284,40.6583,40.6677,18916.0
2021-11-26 09:55:00,43.05,43.23,43.02,43.23,29107.0,40.6866,40.8567,40.6583,40.8567,29107.0
2021-11-26 10:00:00,43.23,43.24,43.06,43.06,16119.0,40.8567,40.8662,40.6961,40.6961,16119.0
2021-11-26 10:05:00,43.05,43.05,42.89,42.9,26753.0,40.6866,40.6866,40.5354,40.5448,26753.0
2021-11-26 10:10:00,42.89,43.02,42.87,42.88,9459.0,40.5354,40.6583,40.5165,40.5259,9459.0
2021-11-26 10:15:00,42.9,42.95,42.83,42.84,9450.0,40.5448,40.5921,40.4787,40.4881,9450.0
2021-11-26 10:20:00,42.85,42.99,42.83,42.99,12871.0,40.4976,40.6299,40.4787,40.6299,12871.0
2021-11-26 10:25:00,42.97,42.99,42.92,42.94,12924.0,40.611,40.6299,40.5637,40.5827,12924.0
2021-11-26 10:30:00,42.95,42.99,42.87,42.91,14666.0,40.5921,40.6299,40.5165,40.5543,14666.0
2021-11-26 10:35:00,42.92,43.02,42.87,43.01,14756.0,40.5637,40.6583,40.5165,40.6488,14756.0
2021-11-26 10:40:00,43.0,43.09,42.96,43.09,16277.0,40.6394,40.7244,40.6016,40.7244,16277.0
2021-11-26 10:45:00,43.06,43.09,43.01,43.06,12022.0,40.6961,40.7244,40.6488,40.6961,12022.0
2021-11-26 10:50:00,43.08,43.08,43.03,43.04,12802.0,40.715,40.715,40.6677,40.6772,12802.0
2021-11-26 10:55:00,43.03,43.03,42.93,42.99,7412.0,40.6677,40.6677,40.5732,40.6299,7412.0
2021-11-26 11:00:00,42.98,43.0,42.91,42.93,12580.0,40.6205,40.6394,40.5543,40.5732,12580.0
2021-11-26 11:05:00,42.95,42.97,42.83,42.83,19234.0,40.5921,40.611,40.4787,40.4787,19234.0
2021-11-26 11:10:00,42.82,42.91,42.82,42.88,8556.0,40.4692,40.5543,40.4692,40.5259,8556.0
2021-11-26 11:15:00,42.85,42.85,42.74,42.74,30683.0,40.4976,40.4976,40.3936,40.3936,30683.0
2021-11-26 11:20:00,42.76,42.77,42.65,42.66,11948.0,40.4125,40.422,40.3086,40.318,11948.0
2021-11-26 11:25:00,42.66,42.66,42.55,42.57,18269.0,40.318,40.318,40.2141,40.233,18269.0
2021-11-26 11:30:00,42.58,42.58,42.46,42.46,14736.0,40.2424,40.2424,40.129,40.129,14736.0
2021-11-26 11:35:00,42.46,42.54,42.35,42.39,26139.0,40.129,40.2046,40.025,40.0628,26139.0
2021-11-26 11:40:00,42.41,42.44,42.17,42.32,90530.0,40.0817,40.1101,39.8549,39.9967,90530.0
2021-11-26 11:45:00,42.32,42.33,42.26,42.31,16575.0,39.9967,40.0061,39.94,39.9872,16575.0
2021-11-26 11:50:00,42.3,42.36,42.28,42.33,19369.0,39.9778,40.0345,39.9589,40.0061,19369.0
2021-11-26 11:55:00,42.33,42.44,42.3,42.42,16109.0,40.0061,40.1101,39.9778,40.0912,16109.0
2021-11-26 12:00:00,42.43,42.59,42.41,42.58,15456.0,40.1006,40.2519,40.0817,40.2424,15456.0
2021-11-26 12:05:00,42.58,42.7,42.56,42.7,8414.0,40.2424,40.3558,40.2235,40.3558,8414.0
2021-11-26 12:10:00,42.7,42.74,42.66,42.74,13004.0,40.3558,40.3936,40.318,40.3936,13004.0
2021-11-26 12:15:00,42.75,42.77,42.74,42.76,10336.0,40.4031,40.422,40.3936,40.4125,10336.0
2021-11-26 12:20:00,42.76,42.87,42.75,42.87,14601.0,40.4125,40.5165,40.4031,40.5165,14601.0
2021-11-26 12:25:00,42.88,42.9,42.8,42.81,18549.0,40.5259,40.5448,40.4503,40.4598,18549.0
2021-11-26 12:30:00,42.81,42.9,42.79,42.9,22861.0,40.4598,40.5448,40.4409,40.5448,22861.0
2021-11-26 12:35:00,42.91,43.03,42.91,43.03,15380.0,40.5543,40.6677,40.5543,40.6677,15380.0
2021-11-26 12:40:00,43.01,43.01,42.85,42.93,8815.0,40.6488,40.6488,40.4976,40.5732,8815.0
2021-11-26 12:45:00,42.93,42.96,42.9,42.9,9112.0,40.5732,40.6016,40.5448,40.5448,9112.0
2021-11-26 12:50:00,42.9,42.92,42.86,42.86,16906.0,40.5448,40.5637,40.507,40.507,16906.0
2021-11-26 12:55:00,42.86,42.94,42.86,42.89,42590.0,40.507,40.5827,40.507,40.5354,42590.0
2021-11-29 09:30:00,42.99,43.1,42.81,42.89,106783.0,40.6299,40.7339,40.4598,40.5354,106783.0
2021-11-29 09:35:00,42.87,43.05,42.87,42.9,28118.0,40.5165,40.6866,40.5165,40.5448,28118.0
2021-11-29 09:40:00,42.9,42.91,42.68,42.8,15628.0,40.5448,40.5543,40.3369,40.4503,15628.0
2021-11-29 09:45:00,42.81,42.85,42.69,42.77,17273.0,40.4598,40.4976,40.3464,40.422,17273.0
2021-11-29 09:50:00,42.76,42.76,42.62,42.66,16722.0,40.4125,40.4125,40.2802,40.318,16722.0
2021-11-29 09:55:00,42.66,42.77,42.62,42.74,28513.0,40.318,40.422,40.2802,40.3936,28513.0
2021-11-29 10:00:00,42.73,42.78,42.65,42.78,21413.0,40.3842,40.4314,40.3086,40.4314,21413.0
2021-11-29 10:05:00,42.76,42.84,42.73,42.83,10712.0,40.4125,40.4881,40.3842,40.4787,10712.0
2021-11-29 10:10:00,42.83,42.83,42.74,42.75,6326.0,40.4787,40.4787,40.3936,40.4031,6326.0
2021-11-29 10:15:00,42.77,42.87,42.76,42.77,6000.0,40.422,40.5165,40.4125,40.422,6000.0
2021-11-29 10:20:00,42.76,42.83,42.76,42.79,4161.0,40.4125,40.4787,40.4125,40.4409,4161.0
2021-11-29 10:25:00,42.78,42.78,42.63,42.63,12183.0,40.4314,40.4314,40.2897,40.2897,12183.0
2021-11-29 10:30:00,42.62,42.62,42.47,42.53,12432.0,40.2802,40.2802,40.1385,40.1952,12432.0
2021-11-29 10:35:00,42.54,42.57,42.5,42.51,8378.0,40.2046,40.233,40.1668,40.1763,8378.0
2021-11-29 10:40:00,42.54,42.6,42.53,42.58,4754.0,40.2046,40.2613,40.1952,40.2424,4754.0
2021-11-29 10:45:00,42.59,42.73,42.59,42.7,6399.0,40.2519,40.3842,40.2519,40.3558,6399.0
2021-11-29 10:50:00,42.71,42.8,42.71,42.74,7657.0,40.3653,40.4503,40.3653,40.3936,7657.0
2021-11-29 10:55:00,42.74,42.81,42.74,42.77,10055.0,40.3936,40.4598,40.3936,40.422,10055.0
2021-11-29 11:00:00,42.77,42.87,42.75,42.84,8077.0,40.422,40.5165,40.4031,40.4881,8077.0
2021-11-29 11:05:00,42.88,42.96,42.84,42.84,7498.0,40.5259,40.6016,40.4881,40.4881,7498.0
2021-11-29 11:10:00,42.84,42.89,42.82,42.88,8133.0,40.4881,40.5354,40.4692,40.5259,8133.0
2021-11-29 11:15:00,42.88,42.9,42.84,42.87,12600.0,40.5259,40.5448,40.4881,40.5165,12600.0
2021-11-29 11:20:00,42.86,42.9,42.8,42.81,4969.0,40.507,40.5448,40.4503,40.4598,4969.0
2021-11-29 11:25:00,42.82,42.87,42.8,42.87,2769.0,40.4692,40.5165,40.4503,40.5165,2769.0
2021-11-29 11:30:00,42.88,42.92,42.8,42.81,4747.0,40.5259,40.5637,40.4503,40.4598,4747.0
2021-11-29 11:35:00,42.84,42.84,42.78,42.81,2964.0,40.4881,40.4881,40.4314,40.4598,2964.0
2021-11-29 11:40:00,42.82,42.87,42.82,42.85,2003.0,40.4692,40.5165,40.4692,40.4976,2003.0
2021-11-29 11:45:00,42.83,42.85,42.79,42.85,1738.0,40.4787,40.4976,40.4409,40.4976,1738.0
2021-11-29 11:50:00,42.82,42.84,42.78,42.82,2967.0,40.4692,40.4881,40.4314,40.4692,2967.0
2021-11-29 11:55:00,42.83,42.83,42.79,42.8,3280.0,40.4787,40.4787,40.4409,40.4503,3280.0
2021-11-29 12:00:00,42.8,42.85,42.79,42.84,18125.0,40.4503,40.4976,40.4409,40.4881,18125.0
2021-11-29 12:05:00,42.84,42.85,42.81,42.83,2552.0,40.4881,40.4976,40.4598,40.4787,2552.0
2021-11-29 12:10:00,42.83,42.84,42.79,42.8,1616.0,40.4787,40.4881,40.4409,40.4503,1616.0
2021-11-29 12:15:00,42.79,42.79,42.76,42.78,1400.0,40.4409,40.4409,40.4125,40.4314,1400.0
2021-11-29 12:20:00,42.78,42.8,42.76,42.78,5089.0,40.4314,40.4503,40.4125,40.4314,5089.0
2021-11-29 12:25:00,42.78,42.81,42.74,42.81,2844.0,40.4314,40.4598,40.3936,40.4598,2844.0
2021-11-29 12:30:00,42.82,42.83,42.79,42.83,4141.0,40.4692,40.4787,40.4409,40.4787,4141.0
2021-11-29 12:35:00,42.87,42.89,42.84,42.88,4577.0,40.5165,40.5354,40.4881,40.5259,4577.0
2021-11-29 12:40:00,42.9,42.98,42.88,42.98,6735.0,40.5448,40.6205,40.5259,40.6205,6735.0
2021-11-29 12:45:00,42.99,43.01,42.98,43.01,4169.0,40.6299,40.6488,40.6205,40.6488,4169.0
2021-11-29 12:50:00,43.01,43.07,43.01,43.07,1212.0,40.6488,40.7055,40.6488,40.7055,1212.0
2021-11-29 12:55:00,43.07,43.12,43.07,43.1,2424.0,40.7055,40.7528,40.7055,40.7339,2424.0
2021-11-29 13:00:00,43.09,43.12,43.08,43.1,4337.0,40.7244,40.7528,40.715,40.7339,4337.0
2021-11-29 13:05:00,43.09,43.16,43.08,43.16,2900.0,40.7244,40.7906,40.715,40.7906,2900.0
2021-11-29 13:10:00,43.16,43.17,43.15,43.15,2600.0,40.7906,40.8,40.7811,40.7811,2600.0
2021-11-29 13:15:00,43.16,43.16,43.06,43.06,4154.0,40.7906,40.7906,40.6961,40.6961,4154.0
2021-11-29 13:20:00,43.07,43.11,43.06,43.11,7374.0,40.7055,40.7433,40.6961,40.7433,7374.0
2021-11-29 13:25:00,43.09,43.12,43.06,43.1,4974.0,40.7244,40.7528,40.6961,40.7339,4974.0
2021-11-29 13:30:00,43.12,43.14,43.11,43.14,2470.0,40.7528,40.7717,40.7433,40.7717,2470.0
2021-11-29 13:35:00,43.11,43.11,43.07,43.09,3013.0,40.7433,40.7433,40.7055,40.7244,3013.0
2021-11-29 13:40:00,43.1,43.12,43.09,43.09,3434.0,40.7339,40.7528,40.7244,40.7244,3434.0
2021-11-29 13:45:00,43.1,43.1,42.98,42.98,1989.0,40.7339,40.7339,40.6205,40.6205,1989.0
2021-11-29 13:50:00,42.97,42.98,42.95,42.97,1862.0,40.611,40.6205,40.5921,40.611,1862.0
2021-11-29 13:55:00,42.97,42.97,42.95,42.97,800.0,40.611,40.611,40.5921,40.611,800.0
2021-11-29 14:00:00,42.98,42.98,42.92,42.93,7307.0,40.6205,40.6205,40.5637,40.5732,7307.0
2021-11-29 14:05:00,42.94,42.94,42.9,42.92,4762.0,40.5827,40.5827,40.5448,40.5637,4762.0
2021-11-29 14:10:00,42.91,42.93,42.9,42.93,4113.0,40.5543,40.5732,40.5448,40.5732,4113.0
2021-11-29 14:15:00,42.94,42.97,42.88,42.88,2975.0,40.5827,40.611,40.5259,40.5259,2975.0
2021-11-29 14:20:00,42.88,42.88,42.84,42.84,4027.0,40.5259,40.5259,40.4881,40.4881,4027.0
2021-11-29 14:25:00,42.84,42.85,42.83,42.84,2545.0,40.4881,40.4976,40.4787,40.4881,2545.0
2021-11-29 14:30:00,42.91,42.92,42.88,42.9,9273.0,40.5543,40.5637,40.5259,40.5448,9273.0
2021-11-29 14:35:00,42.89,42.89,42.73,42.73,7953.0,40.5354,40.5354,40.3842,40.3842,7953.0
2021-11-29 14:40:00,42.73,42.77,42.73,42.77,3895.0,40.3842,40.422,40.3842,40.422,3895.0
2021-11-29 14:45:00,42.78,42.84,42.77,42.81,4075.0,40.4314,40.4881,40.422,40.4598,4075.0
2021-11-29 14:50:00,42.81,42.85,42.8,42.85,10184.0,40.4598,40.4976,40.4503,40.4976,10184.0
2021-11-29 14:55:00,42.86,42.86,42.77,42.82,7607.0,40.507,40.507,40.422,40.4692,7607.0
2021-11-29 15:00:00,42.84,42.94,42.84,42.92,5387.0,40.4881,40.5827,40.4881,40.5637,5387.0
2021-11-29 15:05:00,42.92,42.98,42.9,42.97,8805.0,40.5637,40.6205,40.5448,40.611,8805.0
2021-11-29 15:10:00,42.98,43.03,42.94,43.03,5720.0,40.6205,40.6677,40.5827,40.6677,5720.0
2021-11-29 15:15:00,43.03,43.05,43.0,43.01,12441.0,40.6677,40.6866,40.6394,40.6488,12441.0
2021-11-29 15:20:00,43.0,43.03,42.99,43.03,11263.0,40.6394,40.6677,40.6299,40.6677,11263.0
2021-11-29 15:25:00,43.02,43.05,43.0,43.05,2348.0,40.6583,40.6866,40.6394,40.6866,2348.0
2021-11-29 15:30:00,43.04,43.04,42.95,43.01,9787.0,40.6772,40.6772,40.5921,40.6488,9787.0
2021-11-29 15:35:00,43.06,43.07,43.02,43.05,8052.0,40.6961,40.7055,40.6583,40.6866,8052.0
2021-11-29 15:40:00,43.07,43.08,43.04,43.08,9247.0,40.7055,40.715,40.6772,40.715,9247.0
2021-11-29 15:45:00,43.09,43.09,43.02,43.05,15861.0,40.7244,40.7244,40.6583,40.6866,15861.0
2021-11-29 15:50:00,43.05,43.05,43.01,43.02,15606.0,40.6866,40.6866,40.6488,40.6583,15606.0
2021-11-29 15:55:00,43.03,43.09,43.02,43.07,48636.0,40.6677,40.7244,40.6583,40.7055,48636.0
2021-11-30 09:30:00,43.16,43.28,43.07,43.12,70260.0,40.7906,40.904,40.7055,40.7528,70260.0
2021-11-30 09:35:00,43.15,43.37,43.15,43.24,30198.0,40.7811,40.989,40.7811,40.8662,30198.0
2021-11-30 09:40:00,43.2,43.3,43.14,43.25,26986.0,40.8284,40.9229,40.7717,40.8756,26986.0
2021-11-30 09:45:00,43.3,43.67,43.3,43.65,103308.0,40.9229,41.2726,40.9229,41.2537,103308.0
2021-11-30 09:50:00,43.65,43.85,43.64,43.81,45371.0,41.2537,41.4427,41.2442,41.4049,45371.0
2021-11-30 09:55:00,43.74,43.92,43.74,43.82,21495.0,41.3387,41.5089,41.3387,41.4143,21495.0
2021-11-30 10:00:00,43.81,43.98,43.77,43.9,23250.0,41.4049,41.5656,41.3671,41.4899,23250.0
2021-11-30 10:05:00,43.85,44.11,43.77,44.1,20917.0,41.4427,41.6884,41.3671,41.679,20917.0
2021-11-30 10:10:00,44.07,44.14,44.0,44.11,19695.0,41.6506,41.7168,41.5845,41.6884,19695.0
2021-11-30 10:15:00,44.12,44.21,44.09,44.09,24406.0,41.6979,41.7829,41.6695,41.6695,24406.0
2021-11-30 10:20:00,44.11,44.16,44.04,44.12,15553.0,41.6884,41.7357,41.6223,41.6979,15553.0
2021-11-30 10:25:00,44.12,44.19,44.01,44.01,20484.0,41.6979,41.764,41.5939,41.5939,20484.0
2021-11-30 10:30:00,44.01,44.1,43.99,44.06,12890.0,41.5939,41.679,41.575,41.6412,12890.0
2021-11-30 10:35:00,44.01,44.04,43.63,43.74,44094.0,41.5939,41.6223,41.2348,41.3387,44094.0
2021-11-30 10:40:00,43.74,43.74,43.59,43.71,24907.0,41.3387,41.3387,41.197,41.3104,24907.0
2021-11-30 10:45:00,43.63,43.66,43.41,43.41,19022.0,41.2348,41.2631,41.0268,41.0268,19022.0
2021-11-30 10:50:00,43.4,43.43,43.02,43.08,45544.0,41.0174,41.0458,40.6583,40.715,45544.0
2021-11-30 10:55:00,43.09,43.09,42.63,42.64,45270.0,40.7244,40.7244,40.2897,40.2991,45270.0
2021-11-30 11:00:00,42.63,42.65,42.37,42.51,46666.0,40.2897,40.3086,40.0439,40.1763,46666.0
2021-11-30 11:05:00,42.5,42.76,42.5,42.7,19682.0,40.1668,40.4125,40.1668,40.3558,19682.0
2021-11-30 11:10:00,42.71,42.97,42.67,42.9,58534.0,40.3653,40.611,40.3275,40.5448,58534.0
2021-11-30 11:15:00,42.94,42.96,42.85,42.92,17329.0,40.5827,40.6016,40.4976,40.5637,17329.0
2021-11-30 11:20:00,42.93,43.01,42.9,42.91,13700.0,40.5732,40.6488,40.5448,40.5543,13700.0
2021-11-30 11:25:00,42.93,42.96,42.87,42.92,9835.0,40.5732,40.6016,40.5165,40.5637,9835.0
2021-11-30 11:30:00,42.93,42.96,42.69,42.71,28021.0,40.5732,40.6016,40.3464,40.3653,28021.0
2021-11-30 11:35:00,42.71,42.74,42.66,42.7,9609.0,40.3653,40.3936,40.318,40.3558,9609.0
2021-11-30 11:40:00,42.68,42.69,42.5,42.55,17685.0,40.3369,40.3464,40.1668,40.2141,17685.0
2021-11-30 11:45:00,42.57,42.62,42.51,42.6,16466.0,40.233,40.2802,40.1763,40.2613,16466.0
2021-11-30 11:50:00,42.58,42.58,42.48,42.52,11434.0,40.2424,40.2424,40.1479,40.1857,11434.0
2021-11-30 11:55:00,42.53,42.54,42.41,42.47,17256.0,40.1952,40.2046,40.0817,40.1385,17256.0
2021-11-30 12:00:00,42.47,42.47,42.3,42.3,11715.0,40.1385,40.1385,39.9778,39.9778,11715.0
2021-11-30 12:05:00,42.31,42.38,42.25,42.34,12360.0,39.9872,40.0534,39.9305,40.0156,12360.0
2021-11-30 12:10:00,42.35,42.39,42.26,42.26,11034.0,40.025,40.0628,39.94,39.94,11034.0
2021-11-30 12:15:00,42.26,42.31,42.25,42.31,6873.0,39.94,39.9872,39.9305,39.9872,6873.0
2021-11-30 12:20:00,42.3,42.34,42.19,42.29,10015.0,39.9778,40.0156,39.8738,39.9683,10015.0
2021-11-30 12:25:00,42.29,42.31,42.25,42.3,8175.0,39.9683,39.9872,39.9305,39.9778,8175.0
2021-11-30 12:30:00,42.3,42.41,42.26,42.41,11370.0,39.9778,40.0817,39.94,40.0817,11370.0
2021-11-30 12:35:00,42.4,42.44,42.3,42.36,11133.0,40.0723,40.1101,39.9778,40.0345,11133.0
2021-11-30 12:40:00,42.36,42.44,42.35,42.43,4245.0,40.0345,40.1101,40.025,40.1006,4245.0
2021-11-30 12:45:00,42.41,42.44,42.39,42.42,4761.0,40.0817,40.1101,40.0628,40.0912,4761.0
2021-11-30 12:50:00,42.4,42.49,42.4,42.48,4169.0,40.0723,40.1574,40.0723,40.1479,4169.0
2021-11-30 12:55:00,42.47,42.47,42.36,42.41,6955.0,40.1385,40.1385,40.0345,40.0817,6955.0
2021-11-30 13:00:00,42.42,42.48,42.42,42.43,6316.0,40.0912,40.1479,40.0912,40.1006,6316.0
2021-11-30 13:05:00,42.42,42.43,42.39,42.42,8079.0,40.0912,40.1006,40.0628,40.0912,8079.0
2021-11-30 13:10:00,42.42,42.42,42.36,42.36,5500.0,40.0912,40.0912,40.0345,40.0345,5500.0
2021-11-30 13:15:00,42.36,42.47,42.36,42.4,5315.0,40.0345,40.1385,40.0345,40.0723,5315.0
2021-11-30 13:20:00,42.41,42.5,42.39,42.5,3667.0,40.0817,40.1668,40.0628,40.1668,3667.0
2021-11-30 13:25:00,42.47,42.52,42.46,42.48,3081.0,40.1385,40.1857,40.129,40.1479,3081.0
2021-11-30 13:30:00,42.49,42.6,42.49,42.6,4770.0,40.1574,40.2613,40.1574,40.2613,4770.0
2021-11-30 13:35:00,42.63,42.63,42.57,42.57,3030.0,40.2897,40.2897,40.233,40.233,3030.0
2021-11-30 13:40:00,42.58,42.58,42.5,42.52,4195.0,40.2424,40.2424,40.1668,40.1857,4195.0
2021-11-30 13:45:00,42.52,42.54,42.49,42.5,3384.0,40.1857,40.2046,40.1574,40.1668,3384.0
2021-11-30 13:50:00,42.5,42.68,42.5,42.68,6193.0,40.1668,40.3369,40.1668,40.3369,6193.0
2021-11-30 13:55:00,42.67,42.71,42.66,42.71,3354.0,40.3275,40.3653,40.318,40.3653,3354.0
2021-11-30 14:00:00,42.7,42.77,42.68,42.77,6849.0,40.3558,40.422,40.3369,40.422,6849.0
2021-11-30 14:05:00,42.76,42.82,42.73,42.8,9740.0,40.4125,40.4692,40.3842,40.4503,9740.0
2021-11-30 14:10:00,42.78,42.82,42.75,42.82,4304.0,40.4314,40.4692,40.4031,40.4692,4304.0
2021-11-30 14:15:00,42.81,42.82,42.75,42.76,5600.0,40.4598,40.4692,40.4031,40.4125,5600.0
2021-11-30 14:20:00,42.78,42.78,42.68,42.7,2800.0,40.4314,40.4314,40.3369,40.3558,2800.0
2021-11-30 14:25:00,42.71,42.71,42.6,42.61,5364.0,40.3653,40.3653,40.2613,40.2708,5364.0
2021-11-30 14:30:00,42.62,42.67,42.62,42.64,2345.0,40.2802,40.3275,40.2802,40.2991,2345.0
2021-11-30 14:35:00,42.65,42.66,42.63,42.65,2099.0,40.3086,40.318,40.2897,40.3086,2099.0
2021-11-30 14:40:00,42.65,42.76,42.65,42.73,5687.0,40.3086,40.4125,40.3086,40.3842,5687.0
2021-11-30 14:45:00,42.7,42.81,42.68,42.8,5730.0,40.3558,40.4598,40.3369,40.4503,5730.0
2021-11-30 14:50:00,42.8,42.81,42.74,42.76,4783.0,40.4503,40.4598,40.3936,40.4125,4783.0
2021-11-30 14:55:00,42.74,42.84,42.72,42.84,3862.0,40.3936,40.4881,40.3747,40.4881,3862.0
2021-11-30 15:00:00,42.84,42.84,42.73,42.78,9196.0,40.4881,40.4881,40.3842,40.4314,9196.0
2021-11-30 15:05:00,42.79,42.84,42.74,42.74,8441.0,40.4409,40.4881,40.3936,40.3936,8441.0
2021-11-30 15:10:00,42.74,42.8,42.71,42.73,7245.0,40.3936,40.4503,40.3653,40.3842,7245.0
2021-11-30 15:15:00,42.75,42.85,42.74,42.85,4634.0,40.4031,40.4976,40.3936,40.4976,4634.0
2021-11-30 15:20:00,42.85,42.85,42.8,42.8,2097.0,40.4976,40.4976,40.4503,40.4503,2097.0
2021-11-30 15:25:00,42.77,42.85,42.75,42.84,4556.0,40.422,40.4976,40.4031,40.4881,4556.0
2021-11-30 15:30:00,42.85,42.97,42.85,42.93,9026.0,40.4976,40.611,40.4976,40.5732,9026.0
2021-11-30 15:35:00,42.92,43.0,42.88,42.93,17716.0,40.5637,40.6394,40.5259,40.5732,17716.0
2021-11-30 15:40:00,42.91,42.96,42.9,42.94,14729.0,40.5543,40.6016,40.5448,40.5827,14729.0
2021-11-30 15:45:00,42.93,42.95,42.84,42.85,11661.0,40.5732,40.5921,40.4881,40.4976,11661.0
2021-11-30 15:50:00,42.85,42.85,42.66,42.66,30775.0,40.4976,40.4976,40.318,40.318,30775.0
2021-11-30 15:55:00,42.66,42.73,42.65,42.69,69028.0,40.318,40.3842,40.3086,40.3464,69028.0
2021-12-01 09:30:00,43.09,43.17,42.92,42.96,77472.0,40.7244,40.8,40.5637,40.6016,77472.0
2021-12-01 09:35:00,42.92,43.08,42.8,43.02,20058.0,40.5637,40.715,40.4503,40.6583,20058.0
2021-12-01 09:40:00,43.02,43.09,42.93,42.98,22801.0,40.6583,40.7244,40.5732,40.6205,22801.0
2021-12-01 09:45:00,42.97,43.15,42.94,42.97,11810.0,40.611,40.7811,40.5827,40.611,11810.0
2021-12-01 09:50:00,42.95,43.08,42.95,43.03,8119.0,40.5921,40.715,40.5921,40.6677,8119.0
2021-12-01 09:55:00,43.03,43.15,43.03,43.14,5950.0,40.6677,40.7811,40.6677,40.7717,5950.0
2021-12-01 10:00:00,43.12,43.38,43.07,43.35,16626.0,40.7528,40.9985,40.7055,40.9701,16626.0
2021-12-01 10:05:00,43.39,43.54,43.34,43.36,23652.0,41.0079,41.1497,40.9607,40.9796,23652.0
2021-12-01 10:10:00,43.4,43.41,43.23,43.28,7408.0,41.0174,41.0268,40.8567,40.904,7408.0
2021-12-01 10:15:00,43.3,43.3,43.2,43.22,4773.0,40.9229,40.9229,40.8284,40.8473,4773.0
2021-12-01 10:20:00,43.2,43.32,43.17,43.27,10536.0,40.8284,40.9418,40.8,40.8945,10536.0
2021-12-01 10:25:00,43.26,43.32,43.14,43.25,6731.0,40.8851,40.9418,40.7717,40.8756,6731.0
2021-12-01 10:30:00,43.23,43.31,43.19,43.19,6715.0,40.8567,40.9323,40.8189,40.8189,6715.0
2021-12-01 10:35:00,43.2,43.32,43.16,43.28,5216.0,40.8284,40.9418,40.7906,40.904,5216.0
2021-12-01 10:40:00,43.25,43.29,43.2,43.2,16972.0,40.8756,40.9134,40.8284,40.8284,16972.0
2021-12-01 10:45:00,43.2,43.23,43.17,43.2,5693.0,40.8284,40.8567,40.8,40.8284,5693.0
2021-12-01 10:50:00,43.21,43.34,43.21,43.32,5780.0,40.8378,40.9607,40.8378,40.9418,5780.0
2021-12-01 10:55:00,43.34,43.34,43.17,43.19,11250.0,40.9607,40.9607,40.8,40.8189,11250.0
2021-12-01 11:00:00,43.21,43.24,43.15,43.16,5980.0,40.8378,40.8662,40.7811,40.7906,5980.0
2021-12-01 11:05:00,43.15,43.15,43.09,43.09,8191.0,40.7811,40.7811,40.7244,40.7244,8191.0
2021-12-01 11:10:00,43.1,43.14,43.05,43.09,5559.0,40.7339,40.7717,40.6866,40.7244,5559.0
2021-12-01 11:15:00,43.08,43.14,43.05,43.13,4301.0,40.715,40.7717,40.6866,40.7622,4301.0
2021-12-01 11:20:00,43.1,43.1,42.94,42.95,7069.0,40.7339,40.7339,40.5827,40.5921,7069.0
2021-12-01 11:25:00,42.96,43.01,42.91,42.97,5260.0,40.6016,40.6488,40.5543,40.611,5260.0
2021-12-01 11:30:00,42.96,42.96,42.87,42.87,4754.0,40.6016,40.6016,40.5165,40.5165,4754.0
2021-12-01 11:35:00,42.89,42.89,42.84,42.87,2671.0,40.5354,40.5354,40.4881,40.5165,2671.0
2021-12-01 11:40:00,42.87,42.87,42.76,42.77,5314.0,40.5165,40.5165,40.4125,40.422,5314.0
2021-12-01 11:45:00,42.76,42.76,42.6,42.6,8350.0,40.4125,40.4125,40.2613,40.2613,8350.0
2021-12-01 11:50:00,42.55,42.57,42.47,42.57,7425.0,40.2141,40.233,40.1385,40.233,7425.0
2021-12-01 11:55:00,42.57,42.63,42.52,42.56,13823.0,40.233,40.2897,40.1857,40.2235,13823.0
2021-12-01 12:00:00,42.56,42.59,42.52,42.56,13387.0,40.2235,40.2519,40.1857,40.2235,13387.0
2021-12-01 12:05:00,42.56,42.66,42.55,42.65,10039.0,40.2235,40.318,40.2141,40.3086,10039.0
2021-12-01 12:10:00,42.67,42.73,42.67,42.7,6788.0,40.3275,40.3842,40.3275,40.3558,6788.0
2021-12-01 12:15:00,42.72,42.73,42.67,42.72,5692.0,40.3747,40.3842,40.3275,40.3747,5692.0
2021-12-01 12:20:00,42.73,42.73,42.69,42.7,3720.0,40.3842,40.3842,40.3464,40.3558,3720.0
2021-12-01 12:25:00,42.7,42.73,42.66,42.68,11211.0,40.3558,40.3842,40.318,40.3369,11211.0
2021-12-01 12:30:00,42.7,42.71,42.67,42.67,4071.0,40.3558,40.3653,40.3275,40.3275,4071.0
2021-12-01 12:35:00,42.64,42.65,42.6,42.63,5470.0,40.2991,40.3086,40.2613,40.2897,5470.0
2021-12-01 12:40:00,42.64,42.64,42.58,42.58,2312.0,40.2991,40.2991,40.2424,40.2424,2312.0
2021-12-01 12:45:00,42.59,42.6,42.54,42.55,3928.0,40.2519,40.2613,40.2046,40.2141,3928.0
2021-12-01 12:50:00,42.54,42.58,42.53,42.56,6057.0,40.2046,40.2424,40.1952,40.2235,6057.0
2021-12-01 12:55:00,42.56,42.59,42.49,42.49,6065.0,40.2235,40.2519,40.1574,40.1574,6065.0
2021-12-01 13:00:00,42.48,42.49,42.37,42.37,12099.0,40.1479,40.1574,40.0439,40.0439,12099.0
2021-12-01 13:05:00,42.37,42.4,42.26,42.28,6831.0,40.0439,40.0723,39.94,39.9589,6831.0
2021-12-01 13:10:00,42.27,42.32,42.21,42.21,13787.0,39.9494,39.9967,39.8927,39.8927,13787.0
2021-12-01 13:15:00,42.21,42.27,42.21,42.25,10679.0,39.8927,39.9494,39.8927,39.9305,10679.0
2021-12-01 13:20:00,42.22,42.22,42.17,42.19,5005.0,39.9022,39.9022,39.8549,39.8738,5005.0
2021-12-01 13:25:00,42.22,42.28,42.22,42.28,8203.0,39.9022,39.9589,39.9022,39.9589,8203.0
2021-12-01 13:30:00,42.25,42.26,42.21,42.22,5073.0,39.9305,39.94,39.8927,39.9022,5073.0
2021-12-01 13:35:00,42.22,42.23,42.16,42.2,1197.0,39.9022,39.9116,39.8455,39.8833,1197.0
2021-12-01 13:40:00,42.2,42.2,42.04,42.07,27812.0,39.8833,39.8833,39.7321,39.7604,27812.0
2021-12-01 13:45:00,42.1,42.1,41.89,41.91,21707.0,39.7888,39.7888,39.5903,39.6092,21707.0
2021-12-01 13:50:00,41.9,42.07,41.9,41.98,22037.0,39.5997,39.7604,39.5997,39.6754,22037.0
2021-12-01 13:55:00,41.98,42.12,41.98,42.09,3748.0,39.6754,39.8077,39.6754,39.7793,3748.0
2021-12-01 14:00:00,42.12,42.13,41.9,41.9,18477.0,39.8077,39.8171,39.5997,39.5997,18477.0
2021-12-01 14:05:00,41.89,41.89,41.78,41.78,10876.0,39.5903,39.5903,39.4863,39.4863,10876.0
2021-12-01 14:10:00,41.8,41.82,41.65,41.65,11735.0,39.5052,39.5241,39.3635,39.3635,11735.0
2021-12-01 14:15:00,41.64,41.66,41.54,41.63,8564.0,39.354,39.3729,39.2595,39.3446,8564.0
2021-12-01 14:20:00,41.64,41.7,41.58,41.68,12798.0,39.354,39.4107,39.2973,39.3918,12798.0
2021-12-01 14:25:00,41.68,41.72,41.61,41.64,10818.0,39.3918,39.4296,39.3257,39.354,10818.0
2021-12-01 14:30:00,41.64,41.67,41.62,41.65,6679.0,39.354,39.3824,39.3351,39.3635,6679.0
2021-12-01 14:35:00,41.64,41.64,41.53,41.6,8719.0,39.354,39.354,39.2501,39.3162,8719.0
2021-12-01 14:40:00,41.59,41.61,41.48,41.48,9590.0,39.3068,39.3257,39.2028,39.2028,9590.0
2021-12-01 14:45:00,41.49,41.55,41.45,41.5,8466.0,39.2123,39.269,39.1744,39.2217,8466.0
2021-12-01 14:50:00,41.49,41.63,41.48,41.55,12290.0,39.2123,39.3446,39.2028,39.269,12290.0
2021-12-01 14:55:00,41.57,41.66,41.57,41.58,6989.0,39.2879,39.3729,39.2879,39.2973,6989.0
2021-12-01 15:00:00,41.58,41.61,41.48,41.52,20280.0,39.2973,39.3257,39.2028,39.2406,20280.0
2021-12-01 15:05:00,41.51,41.52,41.33,41.34,38222.0,39.2312,39.2406,39.061,39.0705,38222.0
2021-12-01 15:10:00,41.34,41.38,41.24,41.24,34546.0,39.0705,39.1083,38.976,38.976,34546.0
2021-12-01 15:15:00,41.23,41.23,41.13,41.15,45783.0,38.9665,38.9665,38.872,38.8909,45783.0
2021-12-01 15:20:00,41.16,41.16,40.99,40.99,67375.0,38.9004,38.9004,38.7397,38.7397,67375.0
2021-12-01 15:25:00,40.98,41.08,40.93,41.04,33327.0,38.7303,38.8248,38.683,38.787,33327.0
2021-12-01 15:30:00,41.05,41.05,40.98,41.04,42620.0,38.7964,38.7964,38.7303,38.787,42620.0
2021-12-01 15:35:00,41.05,41.2,41.03,41.18,35479.0,38.7964,38.9382,38.7775,38.9193,35479.0
2021-12-01 15:40:00,41.17,41.28,41.14,41.27,28347.0,38.9098,39.0138,38.8815,39.0043,28347.0
2021-12-01 15:45:00,41.27,41.29,41.2,41.21,35343.0,39.0043,39.0232,38.9382,38.9476,35343.0
2021-12-01 15:50:00,41.2,41.23,41.1,41.12,70826.0,38.9382,38.9665,38.8437,38.8626,70826.0
2021-12-01 15:55:00,41.12,41.15,40.98,41.02,84825.0,38.8626,38.8909,38.7303,38.7681,84825.0
2021-12-02 09:30:00,41.09,41.13,40.62,40.62,74938.0,38.8342,38.872,38.39,38.39,74938.0
2021-12-02 09:35:00,40.61,40.71,40.42,40.6,59510.0,38.3806,38.4751,38.201,38.3711,59510.0
2021-12-02 09:40:00,40.67,40.95,40.61,40.9,53844.0,38.4373,38.7019,38.3806,38.6546,53844.0
2021-12-02 09:45:00,40.9,40.92,40.7,40.72,21745.0,38.6546,38.6735,38.4656,38.4845,21745.0
2021-12-02 09:50:00,40.7,40.75,40.63,40.66,15113.0,38.4656,38.5129,38.3995,38.4278,15113.0
2021-12-02 09:55:00,40.63,40.7,40.51,40.61,22083.0,38.3995,38.4656,38.2861,38.3806,22083.0
2021-12-02 10:00:00,40.58,40.88,40.43,40.67,31668.0,38.3522,38.6357,38.2104,38.4373,31668.0
2021-12-02 10:05:00,40.67,40.76,40.6,40.76,15265.0,38.4373,38.5223,38.3711,38.5223,15265.0
2021-12-02 10:10:00,40.77,40.77,40.66,40.75,20842.0,38.5318,38.5318,38.4278,38.5129,20842.0
2021-12-02 10:15:00,40.74,40.81,40.64,40.64,18235.0,38.5034,38.5696,38.4089,38.4089,18235.0
2021-12-02 10:20:00,40.64,40.66,40.52,40.52,21021.0,38.4089,38.4278,38.2955,38.2955,21021.0
2021-12-02 10:25:00,40.52,40.52,40.39,40.43,13948.0,38.2955,38.2955,38.1726,38.2104,13948.0
2021-12-02 10:30:00,40.43,40.52,40.33,40.33,9939.0,38.2104,38.2955,38.1159,38.1159,9939.0
2021-12-02 10:35:00,40.3,40.33,40.17,40.19,11567.0,38.0876,38.1159,37.9647,37.9836,11567.0
2021-12-02 10:40:00,40.17,40.19,40.02,40.03,13327.0,37.9647,37.9836,37.823,37.8324,13327.0
2021-12-02 10:45:00,40.01,40.03,39.92,39.97,13397.0,37.8135,37.8324,37.7284,37.7757,13397.0
2021-12-02 10:50:00,39.96,40.03,39.9,39.94,16836.0,37.7662,37.8324,37.7095,37.7473,16836.0
2021-12-02 10:55:00,39.95,40.14,39.92,40.13,12606.0,37.7568,37.9364,37.7284,37.9269,12606.0
2021-12-02 11:00:00,40.13,40.2,40.04,40.13,9648.0,37.9269,37.9931,37.8419,37.9269,9648.0
2021-12-02 11:05:00,40.14,40.21,40.13,40.16,6304.0,37.9364,38.0025,37.9269,37.9553,6304.0
2021-12-02 11:10:00,40.15,40.28,40.14,40.27,4725.0,37.9458,38.0687,37.9364,38.0592,4725.0
2021-12-02 11:15:00,40.3,40.47,40.29,40.38,10070.0,38.0876,38.2483,38.0781,38.1632,10070.0
2021-12-02 11:20:00,40.39,40.42,40.39,40.42,2121.0,38.1726,38.201,38.1726,38.201,2121.0
2021-12-02 11:25:00,40.39,40.44,40.35,40.39,8399.0,38.1726,38.2199,38.1348,38.1726,8399.0
2021-12-02 11:30:00,40.41,40.49,40.31,40.31,10723.0,38.1915,38.2672,38.097,38.097,10723.0
2021-12-02 11:35:00,40.31,40.34,40.21,40.3,13604.0,38.097,38.1254,38.0025,38.0876,13604.0
2021-12-02 11:40:00,40.29,40.33,40.18,40.18,7123.0,38.0781,38.1159,37.9742,37.9742,7123.0
2021-12-02 11:45:00,40.16,40.16,40.07,40.15,9555.0,37.9553,37.9553,37.8702,37.9458,9555.0
2021-12-02 11:50:00,40.18,40.26,40.16,40.26,2050.0,37.9742,38.0498,37.9553,38.0498,2050.0
2021-12-02 11:55:00,40.26,40.33,40.26,40.3,9127.0,38.0498,38.1159,38.0498,38.0876,9127.0
2021-12-02 12:00:00,40.3,40.3,40.17,40.17,5765.0,38.0876,38.0876,37.9647,37.9647,5765.0
2021-12-02 12:05:00,40.15,40.23,40.09,40.23,5806.0,37.9458,38.0214,37.8891,38.0214,5806.0
2021-12-02 12:10:00,40.26,40.31,40.23,40.23,6947.0,38.0498,38.097,38.0214,38.0214,6947.0
2021-12-02 12:15:00,40.21,40.22,40.16,40.19,3854.0,38.0025,38.012,37.9553,37.9836,3854.0
2021-12-02 12:20:00,40.19,40.28,40.19,40.26,10646.0,37.9836,38.0687,37.9836,38.0498,10646.0
2021-12-02 12:25:00,40.25,40.28,40.22,40.28,6491.0,38.0403,38.0687,38.012,38.0687,6491.0
2021-12-02 12:30:00,40.27,40.28,40.19,40.19,4380.0,38.0592,38.0687,37.9836,37.9836,4380.0
2021-12-02 12:35:00,40.21,40.24,40.17,40.18,2289.0,38.0025,38.0309,37.9647,37.9742,2289.0
2021-12-02 12:40:00,40.19,40.19,40.11,40.11,2406.0,37.9836,37.9836,37.908,37.908,2406.0
2021-12-02 12:45:00,40.11,40.3,40.11,40.3,3570.0,37.908,38.0876,37.908,38.0876,3570.0
2021-12-02 12:50:00,40.31,40.33,40.3,40.33,3444.0,38.097,38.1159,38.0876,38.1159,3444.0
2021-12-02 12:55:00,40.35,40.36,40.3,40.32,8468.0,38.1348,38.1443,38.0876,38.1065,8468.0
2021-12-02 13:00:00,40.31,40.32,40.24,40.32,4875.0,38.097,38.1065,38.0309,38.1065,4875.0
2021-12-02 13:05:00,40.34,40.34,40.22,40.23,3107.0,38.1254,38.1254,38.012,38.0214,3107.0
2021-12-02 13:10:00,40.18,40.26,40.17,40.25,5707.0,37.9742,38.0498,37.9647,38.0403,5707.0
2021-12-02 13:15:00,40.24,40.25,40.21,40.22,4055.0,38.0309,38.0403,38.0025,38.012,4055.0
2021-12-02 13:20:00,40.23,40.23,40.15,40.16,3821.0,38.0214,38.0214,37.9458,37.9553,3821.0
2021-12-02 13:25:00,40.16,40.18,40.06,40.11,16334.0,37.9553,37.9742,37.8608,37.908,16334.0
2021-12-02 13:30:00,40.12,40.2,40.07,40.17,11825.0,37.9175,37.9931,37.8702,37.9647,11825.0
2021-12-02 13:35:00,40.16,40.24,40.16,40.24,3704.0,37.9553,38.0309,37.9553,38.0309,3704.0
2021-12-02 13:40:00,40.24,40.25,40.17,40.17,3385.0,38.0309,38.0403,37.9647,37.9647,3385.0
2021-12-02 13:45:00,40.16,40.16,40.11,40.13,2311.0,37.9553,37.9553,37.908,37.9269,2311.0
2021-12-02 13:50:00,40.13,40.32,40.12,40.32,10100.0,37.9269,38.1065,37.9175,38.1065,10100.0
2021-12-02 13:55:00,40.33,40.37,40.29,40.35,4001.0,38.1159,38.1537,38.0781,38.1348,4001.0
2021-12-02 14:00:00,40.34,40.43,40.34,40.4,1960.0,38.1254,38.2104,38.1254,38.1821,1960.0
2021-12-02 14:05:00,40.4,40.41,40.38,40.38,8208.0,38.1821,38.1915,38.1632,38.1632,8208.0
2021-12-02 14:10:00,40.38,40.43,40.33,40.33,5244.0,38.1632,38.2104,38.1159,38.1159,5244.0
2021-12-02 14:15:00,40.36,40.4,40.34,40.39,925.0,38.1443,38.1821,38.1254,38.1726,925.0
2021-12-02 14:20:00,40.39,40.4,40.36,40.4,3560.0,38.1726,38.1821,38.1443,38.1821,3560.0
2021-12-02 14:25:00,40.43,40.49,40.41,40.49,2423.0,38.2104,38.2672,38.1915,38.2672,2423.0
2021-12-02 14:30:00,40.47,40.52,40.46,40.47,14693.0,38.2483,38.2955,38.2388,38.2483,14693.0
2021-12-02 14:35:00,40.47,40.5,40.43,40.45,8138.0,38.2483,38.2766,38.2104,38.2293,8138.0
2021-12-02 14:40:00,40.44,40.44,40.37,40.38,11371.0,38.2199,38.2199,38.1537,38.1632,11371.0
2021-12-02 14:45:00,40.38,40.45,40.38,40.4,10834.0,38.1632,38.2293,38.1632,38.1821,10834.0
2021-12-02 14:50:00,40.41,40.49,40.4,40.42,5206.0,38.1915,38.2672,38.1821,38.201,5206.0
2021-12-02 14:55:00,40.43,40.5,40.43,40.45,5527.0,38.2104,38.2766,38.2104,38.2293,5527.0
2021-12-02 15:00:00,40.45,40.58,40.45,40.58,8555.0,38.2293,38.3522,38.2293,38.3522,8555.0
2021-12-02 15:05:00,40.59,40.62,40.54,40.55,8723.0,38.3617,38.39,38.3144,38.3239,8723.0
2021-12-02 15:10:00,40.56,40.58,40.52,40.57,8068.0,38.3333,38.3522,38.2955,38.3428,8068.0
2021-12-02 15:15:00,40.59,40.6,40.53,40.53,5584.0,38.3617,38.3711,38.305,38.305,5584.0
2021-12-02 15:20:00,40.55,40.63,40.55,40.6,22432.0,38.3239,38.3995,38.3239,38.3711,22432.0
2021-12-02 15:25:00,40.62,40.67,40.61,40.63,11590.0,38.39,38.4373,38.3806,38.3995,11590.0
2021-12-02 15:30:00,40.64,40.73,40.64,40.66,20692.0,38.4089,38.494,38.4089,38.4278,20692.0
2021-12-02 15:35:00,40.66,40.66,40.62,40.65,24550.0,38.4278,38.4278,38.39,38.4184,24550.0
2021-12-02 15:40:00,40.65,40.75,40.65,40.71,23562.0,38.4184,38.5129,38.4184,38.4751,23562.0
2021-12-02 15:45:00,40.7,40.72,40.64,40.7,31249.0,38.4656,38.4845,38.4089,38.4656,31249.0
2021-12-02 15:50:00,40.69,40.71,40.6,40.6,30403.0,38.4562,38.4751,38.3711,38.3711,30403.0
2021-12-02 15:55:00,40.6,40.63,40.57,40.61,49036.0,38.3711,38.3995,38.3428,38.3806,49036.0
2021-12-03 09:30:00,40.61,40.74,40.48,40.59,47221.0,38.3806,38.5034,38.2577,38.3617,47221.0
2021-12-03 09:35:00,40.56,40.66,40.49,40.61,16261.0,38.3333,38.4278,38.2672,38.3806,16261.0
2021-12-03 09:40:00,40.63,40.64,40.37,40.42,28186.0,38.3995,38.4089,38.1537,38.201,28186.0
2021-12-03 09:45:00,40.41,40.43,40.24,40.26,15860.0,38.1915,38.2104,38.0309,38.0498,15860.0
2021-12-03 09:50:00,40.32,40.35,40.19,40.2,11452.0,38.1065,38.1348,37.9836,37.9931,11452.0
2021-12-03 09:55:00,40.17,40.23,40.1,40.14,21026.0,37.9647,38.0214,37.8986,37.9364,21026.0
2021-12-03 10:00:00,40.13,40.13,39.96,40.02,19814.0,37.9269,37.9269,37.7662,37.823,19814.0
2021-12-03 10:05:00,40.01,40.07,39.94,39.94,23244.0,37.8135,37.8702,37.7473,37.7473,23244.0
2021-12-03 10:10:00,39.96,40.1,39.95,39.96,8473.0,37.7662,37.8986,37.7568,37.7662,8473.0
2021-12-03 10:15:00,39.96,40.07,39.92,40.02,5979.0,37.7662,37.8702,37.7284,37.823,5979.0
2021-12-03 10:20:00,39.99,40.25,39.99,40.25,10415.0,37.7946,38.0403,37.7946,38.0403,10415.0
2021-12-03 10:25:00,40.23,40.38,40.23,40.32,7839.0,38.0214,38.1632,38.0214,38.1065,7839.0
2021-12-03 10:30:00,40.29,40.31,40.18,40.23,5502.0,38.0781,38.097,37.9742,38.0214,5502.0
2021-12-03 10:35:00,40.16,40.19,40.11,40.16,4228.0,37.9553,37.9836,37.908,37.9553,4228.0
2021-12-03 10:40:00,40.13,40.13,39.92,39.93,14366.0,37.9269,37.9269,37.7284,37.7379,14366.0
2021-12-03 10:45:00,39.92,39.94,39.78,39.84,12406.0,37.7284,37.7473,37.5961,37.6528,12406.0
2021-12-03 10:50:00,39.82,40.08,39.82,40.07,15941.0,37.6339,37.8797,37.6339,37.8702,15941.0
2021-12-03 10:55:00,40.02,40.12,40.02,40.03,5288.0,37.823,37.9175,37.823,37.8324,5288.0
2021-12-03 11:00:00,40.01,40.05,39.92,40.05,3781.0,37.8135,37.8513,37.7284,37.8513,3781.0
2021-12-03 11:05:00,39.98,40.22,39.98,40.22,7804.0,37.7852,38.012,37.7852,38.012,7804.0
2021-12-03 11:10:00,40.23,40.25,40.15,40.16,7917.0,38.0214,38.0403,37.9458,37.9553,7917.0
2021-12-03 11:15:00,40.16,40.2,40.07,40.1,6280.0,37.9553,37.9931,37.8702,37.8986,6280.0
2021-12-03 11:20:00,40.1,40.3,40.1,40.26,11430.0,37.8986,38.0876,37.8986,38.0498,11430.0
2021-12-03 11:25:00,40.28,40.39,40.26,40.38,6559.0,38.0687,38.1726,38.0498,38.1632,6559.0
2021-12-03 11:30:00,40.45,40.46,40.3,40.38,12997.0,38.2293,38.2388,38.0876,38.1632,12997.0
2021-12-03 11:35:00,40.35,40.37,40.28,40.32,4455.0,38.1348,38.1537,38.0687,38.1065,4455.0
2021-12-03 11:40:00,40.32,40.32,40.15,40.17,6314.0,38.1065,38.1065,37.9458,37.9647,6314.0
2021-12-03 11:45:00,40.17,40.22,40.14,40.19,4246.0,37.9647,38.012,37.9364,37.9836,4246.0
2021-12-03 11:50:00,40.16,40.21,40.1,40.21,6618.0,37.9553,38.0025,37.8986,38.0025,6618.0
2021-12-03 11:55:00,40.19,40.22,40.14,40.22,7505.0,37.9836,38.012,37.9364,38.012,7505.0
2021-12-03 12:00:00,40.2,40.25,40.15,40.16,5637.0,37.9931,38.0403,37.9458,37.9553,5637.0
2021-12-03 12:05:00,40.16,40.16,40.07,40.13,8210.0,37.9553,37.9553,37.8702,37.9269,8210.0
2021-12-03 12:10:00,40.16,40.23,40.16,40.19,3132.0,37.9553,38.0214,37.9553,37.9836,3132.0
2021-12-03 12:15:00,40.19,40.27,40.19,40.24,6282.0,37.9836,38.0592,37.9836,38.0309,6282.0
2021-12-03 12:20:00,40.21,40.25,40.18,40.24,5542.0,38.0025,38.0403,37.9742,38.0309,5542.0
2021-12-03 12:25:00,40.24,40.27,40.24,40.25,2351.0,38.0309,38.0592,38.0309,38.0403,2351.0
2021-12-03 12:30:00,40.27,40.31,40.25,40.3,3581.0,38.0592,38.097,38.0403,38.0876,3581.0
2021-12-03 12:35:00,40.3,40.44,40.29,40.41,3716.0,38.0876,38.2199,38.0781,38.1915,3716.0
2021-12-03 12:40:00,40.42,40.43,40.4,40.42,1200.0,38.201,38.2104,38.1821,38.201,1200.0
2021-12-03 12:45:00,40.47,40.48,40.39,40.4,1954.0,38.2483,38.2577,38.1726,38.1821,1954.0
2021-12-03 12:50:00,40.44,40.44,40.28,40.28,2000.0,38.2199,38.2199,38.0687,38.0687,2000.0
2021-12-03 12:55:00,40.27,40.28,40.24,40.27,2880.0,38.0592,38.0687,38.0309,38.0592,2880.0
2021-12-03 13:00:00,40.26,40.27,40.23,40.27,3481.0,38.0498,38.0592,38.0214,38.0592,3481.0
2021-12-03 13:05:00,40.26,40.34,40.25,40.34,1449.0,38.0498,38.1254,38.0403,38.1254,1449.0
2021-12-03 13:10:00,40.33,40.4,40.33,40.39,7321.0,38.1159,38.1821,38.1159,38.1726,7321.0
2021-12-03 13:15:00,40.39,40.5,40.39,40.5,4500.0,38.1726,38.2766,38.1726,38.2766,4500.0
2021-12-03 13:20:00,40.5,40.65,40.5,40.65,11190.0,38.2766,38.4184,38.2766,38.4184,11190.0
2021-12-03 13:25:00,40.63,40.68,40.58,40.6,8883.0,38.3995,38.4467,38.3522,38.3711,8883.0
2021-12-03 13:30:00,40.59,40.66,40.55,40.64,6791.0,38.3617,38.4278,38.3239,38.4089,6791.0
2021-12-03 13:35:00,40.63,40.63,40.55,40.59,7794.0,38.3995,38.3995,38.3239,38.3617,7794.0
2021-12-03 13:40:00,40.62,40.63,40.55,40.59,5971.0,38.39,38.3995,38.3239,38.3617,5971.0
2021-12-03 13:45:00,40.61,40.65,40.5,40.52,3393.0,38.3806,38.4184,38.2766,38.2955,3393.0
2021-12-03 13:50:00,40.52,40.59,40.52,40.57,6945.0,38.2955,38.3617,38.2955,38.3428,6945.0
2021-12-03 13:55:00,40.55,40.6,40.53,40.53,2252.0,38.3239,38.3711,38.305,38.305,2252.0
2021-12-03 14:00:00,40.51,40.65,40.51,40.64,4365.0,38.2861,38.4184,38.2861,38.4089,4365.0
2021-12-03 14:05:00,40.61,40.61,40.49,40.49,2367.0,38.3806,38.3806,38.2672,38.2672,2367.0
2021-12-03 14:10:00,40.51,40.51,40.47,40.47,4098.0,38.2861,38.2861,38.2483,38.2483,4098.0
2021-12-03 14:15:00,40.42,40.43,40.37,40.37,2566.0,38.201,38.2104,38.1537,38.1537,2566.0
2021-12-03 14:20:00,40.36,40.57,40.33,40.57,5971.0,38.1443,38.3428,38.1159,38.3428,5971.0
2021-12-03 14:25:00,40.58,40.66,40.58,40.66,3247.0,38.3522,38.4278,38.3522,38.4278,3247.0
2021-12-03 14:30:00,40.67,40.67,40.57,40.59,4032.0,38.4373,38.4373,38.3428,38.3617,4032.0
2021-12-03 14:35:00,40.56,40.56,40.44,40.44,5764.0,38.3333,38.3333,38.2199,38.2199,5764.0
2021-12-03 14:40:00,40.43,40.53,40.41,40.5,7560.0,38.2104,38.305,38.1915,38.2766,7560.0
2021-12-03 14:45:00,40.5,40.51,40.42,40.45,9439.0,38.2766,38.2861,38.201,38.2293,9439.0
2021-12-03 14:50:00,40.48,40.51,40.47,40.47,3044.0,38.2577,38.2861,38.2483,38.2483,3044.0
2021-12-03 14:55:00,40.48,40.5,40.43,40.45,8117.0,38.2577,38.2766,38.2104,38.2293,8117.0
2021-12-03 15:00:00,40.46,40.6,40.38,40.59,6383.0,38.2388,38.3711,38.1632,38.3617,6383.0
2021-12-03 15:05:00,40.59,40.59,40.48,40.48,14731.0,38.3617,38.3617,38.2577,38.2577,14731.0
2021-12-03 15:10:00,40.49,40.58,40.49,40.55,14759.0,38.2672,38.3522,38.2672,38.3239,14759.0
2021-12-03 15:15:00,40.55,40.58,40.45,40.47,12704.0,38.3239,38.3522,38.2293,38.2483,12704.0
2021-12-03 15:20:00,40.5,40.57,40.5,40.53,15450.0,38.2766,38.3428,38.2766,38.305,15450.0
2021-12-03 15:25:00,40.56,40.62,40.55,40.55,10143.0,38.3333,38.39,38.3239,38.3239,10143.0
2021-12-03 15:30:00,40.57,40.62,40.56,40.59,14203.0,38.3428,38.39,38.3333,38.3617,14203.0
2021-12-03 15:35:00,40.59,40.62,40.53,40.59,15649.0,38.3617,38.39,38.305,38.3617,15649.0
2021-12-03 15:40:00,40.6,40.63,40.5,40.55,27229.0,38.3711,38.3995,38.2766,38.3239,27229.0
2021-12-03 15:45:00,40.54,40.56,40.49,40.56,36881.0,38.3144,38.3333,38.2672,38.3333,36881.0
2021-12-03 15:50:00,40.55,40.61,40.54,40.56,29713.0,38.3239,38.3806,38.3144,38.3333,29713.0
2021-12-03 15:55:00,40.56,40.66,40.56,40.64,80741.0,38.3333,38.4278,38.3333,38.4089,80741.0
2021-12-06 09:30:00,40.38,40.63,40.26,40.26,53882.0,38.1632,38.3995,38.0498,38.0498,53882.0
2021-12-06 09:35:00,40.29,40.34,40.01,40.08,16197.0,38.0781,38.1254,37.8135,37.8797,16197.0
2021-12-06 09:40:00,40.02,40.1,39.99,40.04,17999.0,37.823,37.8986,37.7946,37.8419,17999.0
2021-12-06 09:45:00,40.07,40.19,40.02,40.15,23110.0,37.8702,37.9836,37.823,37.9458,23110.0
2021-12-06 09:50:00,40.15,40.54,40.14,40.51,16958.0,37.9458,38.3144,37.9364,38.2861,16958.0
2021-12-06 09:55:00,40.52,40.77,40.46,40.71,29914.0,38.2955,38.5318,38.2388,38.4751,29914.0
2021-12-06 10:00:00,40.73,40.89,40.73,40.88,19037.0,38.494,38.6452,38.494,38.6357,19037.0
2021-12-06 10:05:00,40.86,40.93,40.74,40.87,20496.0,38.6168,38.683,38.5034,38.6263,20496.0
2021-12-06 10:10:00,40.87,41.05,40.87,41.0,15944.0,38.6263,38.7964,38.6263,38.7492,15944.0
2021-12-06 10:15:00,40.94,41.01,40.89,40.92,9643.0,38.6924,38.7586,38.6452,38.6735,9643.0
2021-12-06 10:20:00,40.94,41.0,40.88,40.97,13854.0,38.6924,38.7492,38.6357,38.7208,13854.0
2021-12-06 10:25:00,41.0,41.01,40.83,40.91,12960.0,38.7492,38.7586,38.5885,38.6641,12960.0
2021-12-06 10:30:00,40.92,41.07,40.86,41.07,10181.0,38.6735,38.8153,38.6168,38.8153,10181.0
2021-12-06 10:35:00,41.04,41.04,40.94,40.96,10494.0,38.787,38.787,38.6924,38.7114,10494.0
2021-12-06 10:40:00,40.94,41.01,40.74,40.75,10808.0,38.6924,38.7586,38.5034,38.5129,10808.0
2021-12-06 10:45:00,40.75,40.82,40.68,40.77,7968.0,38.5129,38.579,38.4467,38.5318,7968.0
2021-12-06 10:50:00,40.74,40.74,40.62,40.67,14101.0,38.5034,38.5034,38.39,38.4373,14101.0
2021-12-06 10:55:00,40.67,40.77,40.65,40.71,6787.0,38.4373,38.5318,38.4184,38.4751,6787.0
2021-12-06 11:00:00,40.73,40.75,40.62,40.63,9192.0,38.494,38.5129,38.39,38.3995,9192.0
2021-12-06 11:05:00,40.63,40.79,40.61,40.75,6447.0,38.3995,38.5507,38.3806,38.5129,6447.0
2021-12-06 11:10:00,40.78,40.8,40.63,40.65,9900.0,38.5412,38.5601,38.3995,38.4184,9900.0
2021-12-06 11:15:00,40.65,40.81,40.65,40.76,16583.0,38.4184,38.5696,38.4184,38.5223,16583.0
2021-12-06 11:20:00,40.77,40.77,40.68,40.7,10525.0,38.5318,38.5318,38.4467,38.4656,10525.0
2021-12-06 11:25:00,40.69,40.72,40.64,40.7,5733.0,38.4562,38.4845,38.4089,38.4656,5733.0
2021-12-06 11:30:00,40.69,40.86,40.68,40.83,8026.0,38.4562,38.6168,38.4467,38.5885,8026.0
2021-12-06 11:35:00,40.82,40.89,40.81,40.86,9400.0,38.579,38.6452,38.5696,38.6168,9400.0
2021-12-06 11:40:00,40.87,40.88,40.82,40.86,7569.0,38.6263,38.6357,38.579,38.6168,7569.0
2021-12-06 11:45:00,40.87,40.9,40.79,40.81,22776.0,38.6263,38.6546,38.5507,38.5696,22776.0
2021-12-06 11:50:00,40.81,40.87,40.76,40.85,9736.0,38.5696,38.6263,38.5223,38.6074,9736.0
2021-12-06 11:55:00,40.84,40.86,40.78,40.82,7300.0,38.5979,38.6168,38.5412,38.579,7300.0
2021-12-06 12:00:00,40.87,40.91,40.85,40.91,4117.0,38.6263,38.6641,38.6074,38.6641,4117.0
2021-12-06 12:05:00,40.9,40.93,40.86,40.91,7235.0,38.6546,38.683,38.6168,38.6641,7235.0
2021-12-06 12:10:00,40.92,40.95,40.87,40.87,3938.0,38.6735,38.7019,38.6263,38.6263,3938.0
2021-12-06 12:15:00,40.83,40.9,40.81,40.88,2798.0,38.5885,38.6546,38.5696,38.6357,2798.0
2021-12-06 12:20:00,40.86,40.86,40.82,40.82,1931.0,38.6168,38.6168,38.579,38.579,1931.0
2021-12-06 12:25:00,40.86,40.86,40.77,40.77,4138.0,38.6168,38.6168,38.5318,38.5318,4138.0
2021-12-06 12:30:00,40.77,40.83,40.76,40.83,6099.0,38.5318,38.5885,38.5223,38.5885,6099.0
2021-12-06 12:35:00,40.81,40.81,40.8,40.81,1062.0,38.5696,38.5696,38.5601,38.5696,1062.0
2021-12-06 12:40:00,40.81,40.83,40.77,40.78,7024.0,38.5696,38.5885,38.5318,38.5412,7024.0
2021-12-06 12:45:00,40.8,40.84,40.8,40.82,5748.0,38.5601,38.5979,38.5601,38.579,5748.0
2021-12-06 12:50:00,40.84,40.87,40.83,40.85,9797.0,38.5979,38.6263,38.5885,38.6074,9797.0
2021-12-06 12:55:00,40.86,40.95,40.86,40.95,5420.0,38.6168,38.7019,38.6168,38.7019,5420.0
2021-12-06 13:00:00,40.95,40.95,40.89,40.93,5025.0,38.7019,38.7019,38.6452,38.683,5025.0
2021-12-06 13:05:00,40.92,40.92,40.87,40.88,5000.0,38.6735,38.6735,38.6263,38.6357,5000.0
2021-12-06 13:10:00,40.88,40.9,40.86,40.89,2192.0,38.6357,38.6546,38.6168,38.6452,2192.0
2021-12-06 13:15:00,40.87,40.93,40.85,40.92,2012.0,38.6263,38.683,38.6074,38.6735,2012.0
2021-12-06 13:20:00,40.89,40.89,40.84,40.85,2476.0,38.6452,38.6452,38.5979,38.6074,2476.0
2021-12-06 13:25:00,40.85,40.87,40.85,40.85,4730.0,38.6074,38.6263,38.6074,38.6074,4730.0
2021-12-06 13:30:00,40.84,40.85,40.82,40.82,3517.0,38.5979,38.6074,38.579,38.579,3517.0
2021-12-06 13:35:00,40.83,40.92,40.82,40.92,6132.0,38.5885,38.6735,38.579,38.6735,6132.0
2021-12-06 13:40:00,40.91,40.92,40.86,40.87,3305.0,38.6641,38.6735,38.6168,38.6263,3305.0
2021-12-06 13:45:00,40.87,40.93,40.87,40.92,459.0,38.6263,38.683,38.6263,38.6735,459.0
2021-12-06 13:50:00,40.93,40.93,40.89,40.92,3741.0,38.683,38.683,38.6452,38.6735,3741.0
2021-12-06 13:55:00,40.9,40.9,40.88,40.89,3296.0,38.6546,38.6546,38.6357,38.6452,3296.0
2021-12-06 14:00:00,40.94,40.98,40.9,40.9,5546.0,38.6924,38.7303,38.6546,38.6546,5546.0
2021-12-06 14:05:00,40.89,40.93,40.89,40.93,4513.0,38.6452,38.683,38.6452,38.683,4513.0
2021-12-06 14:10:00,40.92,40.93,40.9,40.9,4293.0,38.6735,38.683,38.6546,38.6546,4293.0
2021-12-06 14:15:00,40.91,40.95,40.9,40.94,4233.0,38.6641,38.7019,38.6546,38.6924,4233.0
2021-12-06 14:20:00,40.94,41.07,40.94,41.07,15279.0,38.6924,38.8153,38.6924,38.8153,15279.0
2021-12-06 14:25:00,41.08,41.08,41.01,41.08,8174.0,38.8248,38.8248,38.7586,38.8248,8174.0
2021-12-06 14:30:00,41.07,41.07,41.01,41.02,2169.0,38.8153,38.8153,38.7586,38.7681,2169.0
2021-12-06 14:35:00,41.02,41.02,40.97,40.98,2300.0,38.7681,38.7681,38.7208,38.7303,2300.0
2021-12-06 14:40:00,40.96,40.96,40.82,40.82,5128.0,38.7114,38.7114,38.579,38.579,5128.0
2021-12-06 14:45:00,40.81,40.89,40.8,40.88,6908.0,38.5696,38.6452,38.5601,38.6357,6908.0
2021-12-06 14:50:00,40.86,40.87,40.83,40.85,4618.0,38.6168,38.6263,38.5885,38.6074,4618.0
2021-12-06 14:55:00,40.86,40.9,40.86,40.88,2934.0,38.6168,38.6546,38.6168,38.6357,2934.0
2021-12-06 15:00:00,40.89,40.91,40.87,40.87,2700.0,38.6452,38.6641,38.6263,38.6263,2700.0
2021-12-06 15:05:00,40.87,40.94,40.86,40.94,3393.0,38.6263,38.6924,38.6168,38.6924,3393.0
2021-12-06 15:10:00,40.98,40.98,40.95,40.97,1949.0,38.7303,38.7303,38.7019,38.7208,1949.0
2021-12-06 15:15:00,40.98,41.02,40.97,41.01,13030.0,38.7303,38.7681,38.7208,38.7586,13030.0
2021-12-06 15:20:00,41.02,41.02,40.97,41.01,8380.0,38.7681,38.7681,38.7208,38.7586,8380.0
2021-12-06 15:25:00,41.01,41.02,40.99,41.01,11825.0,38.7586,38.7681,38.7397,38.7586,11825.0
2021-12-06 15:30:00,41.02,41.02,40.95,41.0,15232.0,38.7681,38.7681,38.7019,38.7492,15232.0
2021-12-06 15:35:00,40.99,40.99,40.95,40.96,17527.0,38.7397,38.7397,38.7019,38.7114,17527.0
2021-12-06 15:40:00,40.95,41.01,40.91,41.01,15367.0,38.7019,38.7586,38.6641,38.7586,15367.0
2021-12-06 15:45:00,41.02,41.11,41.0,41.09,29151.0,38.7681,38.8531,38.7492,38.8342,29151.0
2021-12-06 15:50:00,41.08,41.08,41.03,41.05,27818.0,38.8248,38.8248,38.7775,38.7964,27818.0
2021-12-06 15:55:00,41.04,41.09,41.01,41.06,105799.0,38.787,38.8342,38.7586,38.8059,105799.0
2021-12-07 09:30:00,41.12,41.87,41.12,41.56,133441.0,38.8626,39.5714,38.8626,39.2784,133441.0
2021-12-07 09:35:00,41.54,41.69,41.45,41.45,24671.0,39.2595,39.4013,39.1744,39.1744,24671.0
2021-12-07 09:40:00,41.45,41.59,41.38,41.42,10236.0,39.1744,39.3068,39.1083,39.1461,10236.0
2021-12-07 09:45:00,41.42,41.45,41.31,41.33,8142.0,39.1461,39.1744,39.0421,39.061,8142.0
2021-12-07 09:50:00,41.33,41.48,41.3,41.47,10053.0,39.061,39.2028,39.0327,39.1934,10053.0
2021-12-07 09:55:00,41.48,41.6,41.43,41.6,10677.0,39.2028,39.3162,39.1555,39.3162,10677.0
2021-12-07 10:00:00,41.58,41.72,41.53,41.69,16400.0,39.2973,39.4296,39.2501,39.4013,16400.0
2021-12-07 10:05:00,41.7,41.72,41.63,41.66,4515.0,39.4107,39.4296,39.3446,39.3729,4515.0
2021-12-07 10:10:00,41.62,41.71,41.48,41.7,27612.0,39.3351,39.4202,39.2028,39.4107,27612.0
2021-12-07 10:15:00,41.7,41.73,41.56,41.56,12864.0,39.4107,39.4391,39.2784,39.2784,12864.0
2021-12-07 10:20:00,41.57,41.7,41.51,41.7,14700.0,39.2879,39.4107,39.2312,39.4107,14700.0
2021-12-07 10:25:00,41.69,41.74,41.64,41.73,10290.0,39.4013,39.4485,39.354,39.4391,10290.0
2021-12-07 10:30:00,41.73,41.86,41.72,41.74,13292.0,39.4391,39.5619,39.4296,39.4485,13292.0
2021-12-07 10:35:00,41.77,41.83,41.76,41.82,9717.0,39.4769,39.5336,39.4674,39.5241,9717.0
2021-12-07 10:40:00,41.84,41.87,41.8,41.85,8390.0,39.543,39.5714,39.5052,39.5525,8390.0
2021-12-07 10:45:00,41.85,41.87,41.74,41.75,6912.0,39.5525,39.5714,39.4485,39.458,6912.0
2021-12-07 10:50:00,41.74,41.8,41.74,41.78,4475.0,39.4485,39.5052,39.4485,39.4863,4475.0
2021-12-07 10:55:00,41.76,41.8,41.72,41.76,10852.0,39.4674,39.5052,39.4296,39.4674,10852.0
2021-12-07 11:00:00,41.79,41.84,41.78,41.79,7633.0,39.4958,39.543,39.4863,39.4958,7633.0
2021-12-07 11:05:00,41.78,41.84,41.77,41.81,5135.0,39.4863,39.543,39.4769,39.5147,5135.0
2021-12-07 11:10:00,41.79,41.82,41.75,41.82,3108.0,39.4958,39.5241,39.458,39.5241,3108.0
2021-12-07 11:15:00,41.83,41.85,41.77,41.79,4273.0,39.5336,39.5525,39.4769,39.4958,4273.0
2021-12-07 11:20:00,41.76,41.82,41.73,41.82,2120.0,39.4674,39.5241,39.4391,39.5241,2120.0
2021-12-07 11:25:00,41.84,41.91,41.84,41.88,9673.0,39.543,39.6092,39.543,39.5808,9673.0
2021-12-07 11:30:00,41.86,41.95,41.86,41.94,5240.0,39.5619,39.647,39.5619,39.6375,5240.0
2021-12-07 11:35:00,41.93,41.99,41.93,41.99,5250.0,39.6281,39.6848,39.6281,39.6848,5250.0
2021-12-07 11:40:00,41.99,42.02,41.93,42.0,18857.0,39.6848,39.7132,39.6281,39.6943,18857.0
2021-12-07 11:45:00,41.99,42.08,41.99,42.03,12656.0,39.6848,39.7699,39.6848,39.7226,12656.0
2021-12-07 11:50:00,42.04,42.06,41.98,41.98,11850.0,39.7321,39.751,39.6754,39.6754,11850.0
2021-12-07 11:55:00,41.98,42.0,41.97,41.97,6045.0,39.6754,39.6943,39.6659,39.6659,6045.0
2021-12-07 12:00:00,41.98,42.03,41.98,42.02,4768.0,39.6754,39.7226,39.6754,39.7132,4768.0
2021-12-07 12:05:00,42.04,42.05,42.03,42.03,2554.0,39.7321,39.7415,39.7226,39.7226,2554.0
2021-12-07 12:10:00,42.03,42.03,41.93,41.93,6125.0,39.7226,39.7226,39.6281,39.6281,6125.0
2021-12-07 12:15:00,41.92,41.92,41.89,41.91,4790.0,39.6186,39.6186,39.5903,39.6092,4790.0
2021-12-07 12:20:00,41.9,41.91,41.87,41.87,8685.0,39.5997,39.6092,39.5714,39.5714,8685.0
2021-12-07 12:25:00,41.88,41.91,41.88,41.91,5753.0,39.5808,39.6092,39.5808,39.6092,5753.0
2021-12-07 12:30:00,41.92,41.93,41.91,41.93,3906.0,39.6186,39.6281,39.6092,39.6281,3906.0
2021-12-07 12:35:00,41.93,41.97,41.93,41.93,2872.0,39.6281,39.6659,39.6281,39.6281,2872.0
2021-12-07 12:40:00,41.91,41.91,41.86,41.89,3587.0,39.6092,39.6092,39.5619,39.5903,3587.0
2021-12-07 12:45:00,41.86,41.86,41.84,41.84,1605.0,39.5619,39.5619,39.543,39.543,1605.0
2021-12-07 12:50:00,41.84,41.86,41.84,41.84,3819.0,39.543,39.5619,39.543,39.543,3819.0
2021-12-07 12:55:00,41.84,41.85,41.81,41.82,5346.0,39.543,39.5525,39.5147,39.5241,5346.0
2021-12-07 13:00:00,41.83,41.84,41.81,41.81,2306.0,39.5336,39.543,39.5147,39.5147,2306.0
2021-12-07 13:05:00,41.79,41.8,41.69,41.7,5683.0,39.4958,39.5052,39.4013,39.4107,5683.0
2021-12-07 13:10:00,41.68,41.68,41.59,41.6,5659.0,39.3918,39.3918,39.3068,39.3162,5659.0
2021-12-07 13:15:00,41.6,41.68,41.6,41.62,5191.0,39.3162,39.3918,39.3162,39.3351,5191.0
2021-12-07 13:20:00,41.61,41.61,41.57,41.58,8539.0,39.3257,39.3257,39.2879,39.2973,8539.0
2021-12-07 13:25:00,41.58,41.6,41.55,41.6,1480.0,39.2973,39.3162,39.269,39.3162,1480.0
2021-12-07 13:30:00,41.62,41.62,41.57,41.59,4200.0,39.3351,39.3351,39.2879,39.3068,4200.0
2021-12-07 13:35:00,41.6,41.63,41.58,41.61,3700.0,39.3162,39.3446,39.2973,39.3257,3700.0
2021-12-07 13:40:00,41.63,41.68,41.63,41.67,6098.0,39.3446,39.3918,39.3446,39.3824,6098.0
2021-12-07 13:45:00,41.66,41.7,41.64,41.68,9186.0,39.3729,39.4107,39.354,39.3918,9186.0
2021-12-07 13:50:00,41.66,41.7,41.66,41.69,8215.0,39.3729,39.4107,39.3729,39.4013,8215.0
2021-12-07 13:55:00,41.68,41.71,41.68,41.7,2092.0,39.3918,39.4202,39.3918,39.4107,2092.0
2021-12-07 14:00:00,41.74,41.75,41.74,41.75,1857.0,39.4485,39.458,39.4485,39.458,1857.0
2021-12-07 14:05:00,41.74,41.74,41.66,41.66,1700.0,39.4485,39.4485,39.3729,39.3729,1700.0
2021-12-07 14:10:00,41.69,41.72,41.68,41.72,1263.0,39.4013,39.4296,39.3918,39.4296,1263.0
2021-12-07 14:15:00,41.74,41.75,41.72,41.75,2700.0,39.4485,39.458,39.4296,39.458,2700.0
2021-12-07 14:20:00,41.74,41.83,41.74,41.79,9517.0,39.4485,39.5336,39.4485,39.4958,9517.0
2021-12-07 14:25:00,41.77,41.81,41.76,41.81,2288.0,39.4769,39.5147,39.4674,39.5147,2288.0
2021-12-07 14:30:00,41.81,41.82,41.78,41.81,4319.0,39.5147,39.5241,39.4863,39.5147,4319.0
2021-12-07 14:35:00,41.8,41.8,41.72,41.74,4730.0,39.5052,39.5052,39.4296,39.4485,4730.0
2021-12-07 14:40:00,41.74,41.77,41.73,41.76,3060.0,39.4485,39.4769,39.4391,39.4674,3060.0
2021-12-07 14:45:00,41.75,41.8,41.74,41.8,2115.0,39.458,39.5052,39.4485,39.5052,2115.0
2021-12-07 14:50:00,41.79,41.82,41.79,41.82,5663.0,39.4958,39.5241,39.4958,39.5241,5663.0
2021-12-07 14:55:00,41.82,41.83,41.81,41.82,4125.0,39.5241,39.5336,39.5147,39.5241,4125.0
2021-12-07 15:00:00,41.84,41.84,41.8,41.83,6492.0,39.543,39.543,39.5052,39.5336,6492.0
2021-12-07 15:05:00,41.84,41.85,41.82,41.82,11159.0,39.543,39.5525,39.5241,39.5241,11159.0
2021-12-07 15:10:00,41.82,41.85,41.78,41.85,15311.0,39.5241,39.5525,39.4863,39.5525,15311.0
2021-12-07 15:15:00,41.84,41.84,41.82,41.82,12856.0,39.543,39.543,39.5241,39.5241,12856.0
2021-12-07 15:20:00,41.82,41.89,41.8,41.88,11029.0,39.5241,39.5903,39.5052,39.5808,11029.0
2021-12-07 15:25:00,41.88,41.88,41.79,41.79,11834.0,39.5808,39.5808,39.4958,39.4958,11834.0
2021-12-07 15:30:00,41.78,41.78,41.7,41.7,17751.0,39.4863,39.4863,39.4107,39.4107,17751.0
2021-12-07 15:35:00,41.7,41.73,41.69,41.7,9544.0,39.4107,39.4391,39.4013,39.4107,9544.0
2021-12-07 15:40:00,41.71,41.75,41.71,41.72,11134.0,39.4202,39.458,39.4202,39.4296,11134.0
2021-12-07 15:45:00,41.74,41.74,41.69,41.7,18637.0,39.4485,39.4485,39.4013,39.4107,18637.0
2021-12-07 15:50:00,41.72,41.77,41.7,41.76,28708.0,39.4296,39.4769,39.4107,39.4674,28708.0
2021-12-07 15:55:00,41.76,41.81,41.74,41.75,102268.0,39.4674,39.5147,39.4485,39.458,102268.0
2021-12-08 09:30:00,41.65,41.8,41.52,41.56,59850.0,39.3635,39.5052,39.2406,39.2784,59850.0
2021-12-08 09:35:00,41.52,41.62,41.5,41.54,15196.0,39.2406,39.3351,39.2217,39.2595,15196.0
2021-12-08 09:40:00,41.56,41.88,41.54,41.77,10289.0,39.2784,39.5808,39.2595,39.4769,10289.0
2021-12-08 09:45:00,41.8,41.93,41.78,41.89,7038.0,39.5052,39.6281,39.4863,39.5903,7038.0
2021-12-08 09:50:00,41.86,41.98,41.85,41.96,9672.0,39.5619,39.6754,39.5525,39.6565,9672.0
2021-12-08 09:55:00,41.99,42.03,41.89,41.98,6873.0,39.6848,39.7226,39.5903,39.6754,6873.0
2021-12-08 10:00:00,41.99,42.09,41.92,42.07,41152.0,39.6848,39.7793,39.6186,39.7604,41152.0
2021-12-08 10:05:00,42.07,42.11,42.01,42.06,8256.0,39.7604,39.7982,39.7037,39.751,8256.0
2021-12-08 10:10:00,42.04,42.1,41.97,41.97,6437.0,39.7321,39.7888,39.6659,39.6659,6437.0
2021-12-08 10:15:00,41.96,41.99,41.9,41.92,3977.0,39.6565,39.6848,39.5997,39.6186,3977.0
2021-12-08 10:20:00,41.95,41.99,41.91,41.93,3600.0,39.647,39.6848,39.6092,39.6281,3600.0
2021-12-08 10:25:00,41.92,41.95,41.79,41.8,4814.0,39.6186,39.647,39.4958,39.5052,4814.0
2021-12-08 10:30:00,41.82,41.86,41.75,41.84,3711.0,39.5241,39.5619,39.458,39.543,3711.0
2021-12-08 10:35:00,41.82,41.92,41.82,41.88,4309.0,39.5241,39.6186,39.5241,39.5808,4309.0
2021-12-08 10:40:00,41.89,41.89,41.79,41.79,4744.0,39.5903,39.5903,39.4958,39.4958,4744.0
2021-12-08 10:45:00,41.76,41.76,41.66,41.68,4155.0,39.4674,39.4674,39.3729,39.3918,4155.0
2021-12-08 10:50:00,41.65,41.74,41.65,41.72,3703.0,39.3635,39.4485,39.3635,39.4296,3703.0
2021-12-08 10:55:00,41.73,41.79,41.73,41.79,3546.0,39.4391,39.4958,39.4391,39.4958,3546.0
2021-12-08 11:00:00,41.8,41.84,41.77,41.77,1998.0,39.5052,39.543,39.4769,39.4769,1998.0
2021-12-08 11:05:00,41.74,41.75,41.68,41.68,13309.0,39.4485,39.458,39.3918,39.3918,13309.0
2021-12-08 11:10:00,41.67,41.76,41.66,41.76,16942.0,39.3824,39.4674,39.3729,39.4674,16942.0
2021-12-08 11:15:00,41.76,41.78,41.68,41.68,8083.0,39.4674,39.4863,39.3918,39.3918,8083.0
2021-12-08 11:20:00,41.67,41.74,41.67,41.71,4539.0,39.3824,39.4485,39.3824,39.4202,4539.0
2021-12-08 11:25:00,41.7,41.72,41.62,41.62,4546.0,39.4107,39.4296,39.3351,39.3351,4546.0
2021-12-08 11:30:00,41.62,41.68,41.6,41.67,9661.0,39.3351,39.3918,39.3162,39.3824,9661.0
2021-12-08 11:35:00,41.68,41.73,41.66,41.68,4426.0,39.3918,39.4391,39.3729,39.3918,4426.0
2021-12-08 11:40:00,41.67,41.7,41.62,41.63,9425.0,39.3824,39.4107,39.3351,39.3446,9425.0
2021-12-08 11:45:00,41.62,41.73,41.61,41.73,5381.0,39.3351,39.4391,39.3257,39.4391,5381.0
2021-12-08 11:50:00,41.72,41.72,41.66,41.67,6942.0,39.4296,39.4296,39.3729,39.3824,6942.0
2021-12-08 11:55:00,41.69,41.7,41.67,41.69,3167.0,39.4013,39.4107,39.3824,39.4013,3167.0
2021-12-08 12:00:00,41.7,41.74,41.7,41.72,2741.0,39.4107,39.4485,39.4107,39.4296,2741.0
2021-12-08 12:05:00,41.73,41.77,41.72,41.73,2413.0,39.4391,39.4769,39.4296,39.4391,2413.0
2021-12-08 12:10:00,41.74,41.77,41.74,41.75,3600.0,39.4485,39.4769,39.4485,39.458,3600.0
2021-12-08 12:15:00,41.76,41.77,41.74,41.74,2416.0,39.4674,39.4769,39.4485,39.4485,2416.0
2021-12-08 12:20:00,41.72,41.77,41.72,41.77,4633.0,39.4296,39.4769,39.4296,39.4769,4633.0
2021-12-08 12:25:00,41.77,41.77,41.72,41.72,6553.0,39.4769,39.4769,39.4296,39.4296,6553.0
2021-12-08 12:30:00,41.71,41.74,41.7,41.72,4920.0,39.4202,39.4485,39.4107,39.4296,4920.0
2021-12-08 12:35:00,41.73,41.75,41.73,41.73,4396.0,39.4391,39.458,39.4391,39.4391,4396.0
2021-12-08 12:40:00,41.73,41.76,41.73,41.76,2200.0,39.4391,39.4674,39.4391,39.4674,2200.0
2021-12-08 12:45:00,41.76,41.76,41.74,41.76,5179.0,39.4674,39.4674,39.4485,39.4674,5179.0
2021-12-08 12:50:00,41.76,41.76,41.74,41.74,12773.0,39.4674,39.4674,39.4485,39.4485,12773.0
2021-12-08 12:55:00,41.74,41.74,41.71,41.73,5181.0,39.4485,39.4485,39.4202,39.4391,5181.0
2021-12-08 13:00:00,41.74,41.78,41.73,41.73,14694.0,39.4485,39.4863,39.4391,39.4391,14694.0
2021-12-08 13:05:00,41.72,41.75,41.69,41.75,5138.0,39.4296,39.458,39.4013,39.458,5138.0
2021-12-08 13:10:00,41.74,41.76,41.73,41.73,2341.0,39.4485,39.4674,39.4391,39.4391,2341.0
2021-12-08 13:15:00,41.73,41.78,41.73,41.78,2964.0,39.4391,39.4863,39.4391,39.4863,2964.0
2021-12-08 13:20:00,41.79,41.79,41.76,41.76,7277.0,39.4958,39.4958,39.4674,39.4674,7277.0
2021-12-08 13:25:00,41.77,41.78,41.73,41.76,3400.0,39.4769,39.4863,39.4391,39.4674,3400.0
2021-12-08 13:30:00,41.75,41.77,41.74,41.74,3741.0,39.458,39.4769,39.4485,39.4485,3741.0
2021-12-08 13:35:00,41.76,41.77,41.73,41.73,3300.0,39.4674,39.4769,39.4391,39.4391,3300.0
2021-12-08 13:40:00,41.74,41.78,41.73,41.75,9295.0,39.4485,39.4863,39.4391,39.458,9295.0
2021-12-08 13:45:00,41.74,41.74,41.73,41.73,1467.0,39.4485,39.4485,39.4391,39.4391,1467.0
2021-12-08 13:50:00,41.73,41.76,41.7,41.74,3409.0,39.4391,39.4674,39.4107,39.4485,3409.0
2021-12-08 13:55:00,41.74,41.76,41.72,41.72,1345.0,39.4485,39.4674,39.4296,39.4296,1345.0
2021-12-08 14:00:00,41.72,41.8,41.72,41.8,5003.0,39.4296,39.5052,39.4296,39.5052,5003.0
2021-12-08 14:05:00,41.8,41.84,41.79,41.83,6877.0,39.5052,39.543,39.4958,39.5336,6877.0
2021-12-08 14:10:00,41.82,41.88,41.82,41.88,8199.0,39.5241,39.5808,39.5241,39.5808,8199.0
2021-12-08 14:15:00,41.88,41.88,41.83,41.86,4027.0,39.5808,39.5808,39.5336,39.5619,4027.0
2021-12-08 14:20:00,41.87,41.88,41.84,41.85,3054.0,39.5714,39.5808,39.543,39.5525,3054.0
2021-12-08 14:25:00,41.86,41.87,41.84,41.87,7638.0,39.5619,39.5714,39.543,39.5714,7638.0
2021-12-08 14:30:00,41.86,41.87,41.84,41.84,4425.0,39.5619,39.5714,39.543,39.543,4425.0
2021-12-08 14:35:00,41.84,41.85,41.84,41.84,1468.0,39.543,39.5525,39.543,39.543,1468.0
2021-12-08 14:40:00,41.84,41.91,41.84,41.89,6097.0,39.543,39.6092,39.543,39.5903,6097.0
2021-12-08 14:45:00,41.9,41.93,41.88,41.9,3000.0,39.5997,39.6281,39.5808,39.5997,3000.0
2021-12-08 14:50:00,41.9,41.91,41.89,41.89,4806.0,39.5997,39.6092,39.5903,39.5903,4806.0
2021-12-08 14:55:00,41.9,41.92,41.89,41.89,5500.0,39.5997,39.6186,39.5903,39.5903,5500.0
2021-12-08 15:00:00,41.9,41.94,41.9,41.94,5435.0,39.5997,39.6375,39.5997,39.6375,5435.0
2021-12-08 15:05:00,41.94,41.95,41.92,41.93,7010.0,39.6375,39.647,39.6186,39.6281,7010.0
2021-12-08 15:10:00,41.92,41.92,41.9,41.91,3340.0,39.6186,39.6186,39.5997,39.6092,3340.0
2021-12-08 15:15:00,41.92,41.99,41.92,41.99,8494.0,39.6186,39.6848,39.6186,39.6848,8494.0
2021-12-08 15:20:00,41.99,42.04,41.99,42.01,11513.0,39.6848,39.7321,39.6848,39.7037,11513.0
2021-12-08 15:25:00,42.02,42.03,41.98,41.98,6709.0,39.7132,39.7226,39.6754,39.6754,6709.0
2021-12-08 15:30:00,41.98,42.03,41.96,42.03,6893.0,39.6754,39.7226,39.6565,39.7226,6893.0
2021-12-08 15:35:00,42.03,42.03,42.0,42.02,12514.0,39.7226,39.7226,39.6943,39.7132,12514.0
2021-12-08 15:40:00,42.02,42.03,41.97,41.97,10045.0,39.7132,39.7226,39.6659,39.6659,10045.0
2021-12-08 15:45:00,41.96,42.02,41.96,42.01,9093.0,39.6565,39.7132,39.6565,39.7037,9093.0
2021-12-08 15:50:00,42.01,42.02,41.97,41.98,19281.0,39.7037,39.7132,39.6659,39.6754,19281.0
2021-12-08 15:55:00,41.98,42.0,41.93,41.93,18626.0,39.6754,39.6943,39.6281,39.6281,18626.0
2021-12-09 09:30:00,41.67,41.69,41.23,41.31,59889.0,39.3824,39.4013,38.9665,39.0421,59889.0
2021-12-09 09:35:00,41.3,41.41,41.23,41.38,44917.0,39.0327,39.1366,38.9665,39.1083,44917.0
2021-12-09 09:40:00,41.42,41.42,41.12,41.13,14843.0,39.1461,39.1461,38.8626,38.872,14843.0
2021-12-09 09:45:00,41.09,41.12,40.93,40.97,20586.0,38.8342,38.8626,38.683,38.7208,20586.0
2021-12-09 09:50:00,40.96,41.02,40.78,40.93,17321.0,38.7114,38.7681,38.5412,38.683,17321.0
2021-12-09 09:55:00,40.95,41.17,40.95,41.12,13924.0,38.7019,38.9098,38.7019,38.8626,13924.0
2021-12-09 10:00:00,41.13,41.13,40.98,40.99,15127.0,38.872,38.872,38.7303,38.7397,15127.0
2021-12-09 10:05:00,40.97,41.06,40.96,41.0,14355.0,38.7208,38.8059,38.7114,38.7492,14355.0
2021-12-09 10:10:00,41.0,41.14,40.98,41.13,5817.0,38.7492,38.8815,38.7303,38.872,5817.0
2021-12-09 10:15:00,41.13,41.18,41.02,41.05,11700.0,38.872,38.9193,38.7681,38.7964,11700.0
2021-12-09 10:20:00,41.05,41.13,41.04,41.1,4730.0,38.7964,38.872,38.787,38.8437,4730.0
2021-12-09 10:25:00,41.07,41.1,40.94,40.94,6838.0,38.8153,38.8437,38.6924,38.6924,6838.0
2021-12-09 10:30:00,40.94,41.0,40.9,40.97,11263.0,38.6924,38.7492,38.6546,38.7208,11263.0
2021-12-09 10:35:00,40.98,41.05,40.97,40.97,6777.0,38.7303,38.7964,38.7208,38.7208,6777.0
2021-12-09 10:40:00,40.98,41.07,40.96,41.03,8178.0,38.7303,38.8153,38.7114,38.7775,8178.0
2021-12-09 10:45:00,41.03,41.06,40.91,40.94,5692.0,38.7775,38.8059,38.6641,38.6924,5692.0
2021-12-09 10:50:00,40.94,40.98,40.91,40.97,7625.0,38.6924,38.7303,38.6641,38.7208,7625.0
2021-12-09 10:55:00,40.97,41.08,40.97,41.05,6518.0,38.7208,38.8248,38.7208,38.7964,6518.0
2021-12-09 11:00:00,41.05,41.11,41.01,41.01,4947.0,38.7964,38.8531,38.7586,38.7586,4947.0
2021-12-09 11:05:00,41.01,41.06,41.01,41.03,2352.0,38.7586,38.8059,38.7586,38.7775,2352.0
2021-12-09 11:10:00,41.02,41.02,40.92,40.94,6549.0,38.7681,38.7681,38.6735,38.6924,6549.0
2021-12-09 11:15:00,40.9,40.92,40.87,40.91,12742.0,38.6546,38.6735,38.6263,38.6641,12742.0
2021-12-09 11:20:00,40.89,40.92,40.88,40.91,3258.0,38.6452,38.6735,38.6357,38.6641,3258.0
2021-12-09 11:25:00,40.91,40.91,40.84,40.86,6762.0,38.6641,38.6641,38.5979,38.6168,6762.0
2021-12-09 11:30:00,40.85,40.9,40.83,40.83,9864.0,38.6074,38.6546,38.5885,38.5885,9864.0
2021-12-09 11:35:00,40.82,40.82,40.76,40.76,6807.0,38.579,38.579,38.5223,38.5223,6807.0
2021-12-09 11:40:00,40.75,40.76,40.71,40.73,10013.0,38.5129,38.5223,38.4751,38.494,10013.0
2021-12-09 11:45:00,40.72,40.76,40.71,40.74,6466.0,38.4845,38.5223,38.4751,38.5034,6466.0
2021-12-09 11:50:00,40.76,40.78,40.67,40.68,7961.0,38.5223,38.5412,38.4373,38.4467,7961.0
2021-12-09 11:55:00,40.67,40.67,40.61,40.61,8462.0,38.4373,38.4373,38.3806,38.3806,8462.0
2021-12-09 12:00:00,40.63,40.66,40.62,40.65,2035.0,38.3995,38.4278,38.39,38.4184,2035.0
2021-12-09 12:05:00,40.62,40.66,40.59,40.64,4430.0,38.39,38.4278,38.3617,38.4089,4430.0
2021-12-09 12:10:00,40.65,40.7,40.65,40.65,7087.0,38.4184,38.4656,38.4184,38.4184,7087.0
2021-12-09 12:15:00,40.64,40.72,40.64,40.68,6447.0,38.4089,38.4845,38.4089,38.4467,6447.0
2021-12-09 12:20:00,40.68,40.71,40.68,40.69,4227.0,38.4467,38.4751,38.4467,38.4562,4227.0
2021-12-09 12:25:00,40.69,40.7,40.65,40.68,9002.0,38.4562,38.4656,38.4184,38.4467,9002.0
2021-12-09 12:30:00,40.68,40.68,40.65,40.67,4700.0,38.4467,38.4467,38.4184,38.4373,4700.0
2021-12-09 12:35:00,40.66,40.67,40.65,40.67,3923.0,38.4278,38.4373,38.4184,38.4373,3923.0
2021-12-09 12:40:00,40.69,40.74,40.68,40.69,3900.0,38.4562,38.5034,38.4467,38.4562,3900.0
2021-12-09 12:45:00,40.69,40.78,40.69,40.78,8604.0,38.4562,38.5412,38.4562,38.5412,8604.0
2021-12-09 12:50:00,40.78,40.78,40.72,40.72,6799.0,38.5412,38.5412,38.4845,38.4845,6799.0
2021-12-09 12:55:00,40.73,40.73,40.67,40.69,4007.0,38.494,38.494,38.4373,38.4562,4007.0
2021-12-09 13:00:00,40.7,40.74,40.62,40.69,14309.0,38.4656,38.5034,38.39,38.4562,14309.0
2021-12-09 13:05:00,40.69,40.71,40.67,40.67,4365.0,38.4562,38.4751,38.4373,38.4373,4365.0
2021-12-09 13:10:00,40.68,40.74,40.68,40.68,6711.0,38.4467,38.5034,38.4467,38.4467,6711.0
2021-12-09 13:15:00,40.66,40.69,40.66,40.69,6764.0,38.4278,38.4562,38.4278,38.4562,6764.0
2021-12-09 13:20:00,40.69,40.71,40.65,40.68,5740.0,38.4562,38.4751,38.4184,38.4467,5740.0
2021-12-09 13:25:00,40.68,40.68,40.64,40.64,2319.0,38.4467,38.4467,38.4089,38.4089,2319.0
2021-12-09 13:30:00,40.64,40.7,40.64,40.68,5848.0,38.4089,38.4656,38.4089,38.4467,5848.0
2021-12-09 13:35:00,40.68,40.75,40.68,40.71,5172.0,38.4467,38.5129,38.4467,38.4751,5172.0
2021-12-09 13:40:00,40.72,40.73,40.7,40.73,2308.0,38.4845,38.494,38.4656,38.494,2308.0
2021-12-09 13:45:00,40.73,40.75,40.71,40.72,3500.0,38.494,38.5129,38.4751,38.4845,3500.0
2021-12-09 13:50:00,40.72,40.73,40.71,40.73,3803.0,38.4845,38.494,38.4751,38.494,3803.0
2021-12-09 13:55:00,40.77,40.81,40.76,40.81,6456.0,38.5318,38.5696,38.5223,38.5696,6456.0
2021-12-09 14:00:00,40.8,40.81,40.76,40.76,4526.0,38.5601,38.5696,38.5223,38.5223,4526.0
2021-12-09 14:05:00,40.76,40.83,40.76,40.81,5692.0,38.5223,38.5885,38.5223,38.5696,5692.0
2021-12-09 14:10:00,40.79,40.79,40.69,40.7,13704.0,38.5507,38.5507,38.4562,38.4656,13704.0
2021-12-09 14:15:00,40.69,40.74,40.67,40.67,4423.0,38.4562,38.5034,38.4373,38.4373,4423.0
2021-12-09 14:20:00,40.68,40.75,40.68,40.75,8097.0,38.4467,38.5129,38.4467,38.5129,8097.0
2021-12-09 14:25:00,40.76,40.77,40.71,40.71,6689.0,38.5223,38.5318,38.4751,38.4751,6689.0
2021-12-09 14:30:00,40.71,40.76,40.71,40.72,4070.0,38.4751,38.5223,38.4751,38.4845,4070.0
2021-12-09 14:35:00,40.7,40.71,40.69,40.71,1804.0,38.4656,38.4751,38.4562,38.4751,1804.0
2021-12-09 14:40:00,40.73,40.74,40.69,40.72,6298.0,38.494,38.5034,38.4562,38.4845,6298.0
2021-12-09 14:45:00,40.71,40.72,40.68,40.72,3673.0,38.4751,38.4845,38.4467,38.4845,3673.0
2021-12-09 14:50:00,40.72,40.76,40.71,40.72,4775.0,38.4845,38.5223,38.4751,38.4845,4775.0
2021-12-09 14:55:00,40.71,40.71,40.65,40.65,3481.0,38.4751,38.4751,38.4184,38.4184,3481.0
2021-12-09 15:00:00,40.65,40.69,40.65,40.66,3953.0,38.4184,38.4562,38.4184,38.4278,3953.0
2021-12-09 15:05:00,40.63,40.64,40.62,40.62,6881.0,38.3995,38.4089,38.39,38.39,6881.0
2021-12-09 15:10:00,40.62,40.7,40.62,40.69,9687.0,38.39,38.4656,38.39,38.4562,9687.0
2021-12-09 15:15:00,40.69,40.74,40.69,40.72,5857.0,38.4562,38.5034,38.4562,38.4845,5857.0
2021-12-09 15:20:00,40.72,40.74,40.7,40.72,11708.0,38.4845,38.5034,38.4656,38.4845,11708.0
2021-12-09 15:25:00,40.73,40.78,40.73,40.77,8682.0,38.494,38.5412,38.494,38.5318,8682.0
2021-12-09 15:30:00,40.77,40.81,40.74,40.74,10222.0,38.5318,38.5696,38.5034,38.5034,10222.0
2021-12-09 15:35:00,40.75,40.76,40.71,40.71,13758.0,38.5129,38.5223,38.4751,38.4751,13758.0
2021-12-09 15:40:00,40.7,40.73,40.68,40.72,14462.0,38.4656,38.494,38.4467,38.4845,14462.0
2021-12-09 15:45:00,40.71,40.73,40.69,40.69,23535.0,38.4751,38.494,38.4562,38.4562,23535.0
2021-12-09 15:50:00,40.69,40.75,40.67,40.75,32335.0,38.4562,38.5129,38.4373,38.5129,32335.0
2021-12-09 15:55:00,40.75,40.76,40.69,40.74,100120.0,38.5129,38.5223,38.4562,38.5034,100120.0
2021-12-10 09:30:00,41.21,41.25,40.93,40.94,95256.0,38.9476,38.9854,38.683,38.6924,95256.0
2021-12-10 09:35:00,40.93,40.97,40.75,40.94,25252.0,38.683,38.7208,38.5129,38.6924,25252.0
2021-12-10 09:40:00,40.9,40.98,40.69,40.73,15935.0,38.6546,38.7303,38.4562,38.494,15935.0
2021-12-10 09:45:00,40.72,40.72,40.54,40.61,10905.0,38.4845,38.4845,38.3144,38.3806,10905.0
2021-12-10 09:50:00,40.62,40.72,40.56,40.66,11712.0,38.39,38.4845,38.3333,38.4278,11712.0
2021-12-10 09:55:00,40.64,40.68,40.56,40.66,9202.0,38.4089,38.4467,38.3333,38.4278,9202.0
2021-12-10 10:00:00,40.66,40.71,40.53,40.56,20830.0,38.4278,38.4751,38.305,38.3333,20830.0
2021-12-10 10:05:00,40.55,40.55,40.45,40.51,9881.0,38.3239,38.3239,38.2293,38.2861,9881.0
2021-12-10 10:10:00,40.49,40.61,40.43,40.59,11701.0,38.2672,38.3806,38.2104,38.3617,11701.0
2021-12-10 10:15:00,40.61,40.84,40.58,40.84,13961.0,38.3806,38.5979,38.3522,38.5979,13961.0
2021-12-10 10:20:00,40.81,40.82,40.72,40.73,8741.0,38.5696,38.579,38.4845,38.494,8741.0
2021-12-10 10:25:00,40.74,40.86,40.74,40.85,5734.0,38.5034,38.6168,38.5034,38.6074,5734.0
2021-12-10 10:30:00,40.83,40.85,40.74,40.76,7908.0,38.5885,38.6074,38.5034,38.5223,7908.0
2021-12-10 10:35:00,40.74,40.83,40.74,40.83,5862.0,38.5034,38.5885,38.5034,38.5885,5862.0
2021-12-10 10:40:00,40.84,40.95,40.84,40.92,12437.0,38.5979,38.7019,38.5979,38.6735,12437.0
2021-12-10 10:45:00,40.91,40.94,40.85,40.87,10799.0,38.6641,38.6924,38.6074,38.6263,10799.0
2021-12-10 10:50:00,40.88,40.91,40.86,40.87,5600.0,38.6357,38.6641,38.6168,38.6263,5600.0
2021-12-10 10:55:00,40.88,40.9,40.84,40.84,5568.0,38.6357,38.6546,38.5979,38.5979,5568.0
2021-12-10 11:00:00,40.84,40.89,40.81,40.82,5376.0,38.5979,38.6452,38.5696,38.579,5376.0
2021-12-10 11:05:00,40.84,40.84,40.76,40.77,9656.0,38.5979,38.5979,38.5223,38.5318,9656.0
2021-12-10 11:10:00,40.79,40.84,40.79,40.79,5745.0,38.5507,38.5979,38.5507,38.5507,5745.0
2021-12-10 11:15:00,40.77,40.8,40.7,40.77,8832.0,38.5318,38.5601,38.4656,38.5318,8832.0
2021-12-10 11:20:00,40.76,40.85,40.76,40.83,4710.0,38.5223,38.6074,38.5223,38.5885,4710.0
2021-12-10 11:25:00,40.84,40.88,40.84,40.88,2695.0,38.5979,38.6357,38.5979,38.6357,2695.0
2021-12-10 11:30:00,40.88,40.88,40.83,40.83,2954.0,38.6357,38.6357,38.5885,38.5885,2954.0
2021-12-10 11:35:00,40.82,40.84,40.78,40.8,4498.0,38.579,38.5979,38.5412,38.5601,4498.0
2021-12-10 11:40:00,40.81,40.82,40.76,40.76,3684.0,38.5696,38.579,38.5223,38.5223,3684.0
2021-12-10 11:45:00,40.77,40.85,40.73,40.85,6120.0,38.5318,38.6074,38.494,38.6074,6120.0
2021-12-10 11:50:00,40.87,40.96,40.87,40.95,4197.0,38.6263,38.7114,38.6263,38.7019,4197.0
2021-12-10 11:55:00,40.92,40.92,40.8,40.83,6926.0,38.6735,38.6735,38.5601,38.5885,6926.0
2021-12-10 12:00:00,40.84,40.84,40.75,40.79,4800.0,38.5979,38.5979,38.5129,38.5507,4800.0
2021-12-10 12:05:00,40.8,40.87,40.8,40.81,2637.0,38.5601,38.6263,38.5601,38.5696,2637.0
2021-12-10 12:10:00,40.87,40.88,40.84,40.85,3671.0,38.6263,38.6357,38.5979,38.6074,3671.0
2021-12-10 12:15:00,40.86,40.86,40.82,40.83,4456.0,38.6168,38.6168,38.579,38.5885,4456.0
2021-12-10 12:20:00,40.82,40.85,40.81,40.84,3897.0,38.579,38.6074,38.5696,38.5979,3897.0
2021-12-10 12:25:00,40.84,40.85,40.8,40.84,1900.0,38.5979,38.6074,38.5601,38.5979,1900.0
2021-12-10 12:30:00,40.83,40.87,40.82,40.87,4135.0,38.5885,38.6263,38.579,38.6263,4135.0
2021-12-10 12:35:00,40.89,40.89,40.8,40.8,2800.0,38.6452,38.6452,38.5601,38.5601,2800.0
2021-12-10 12:40:00,40.8,40.8,40.78,40.78,1800.0,38.5601,38.5601,38.5412,38.5412,1800.0
2021-12-10 12:45:00,40.77,40.8,40.76,40.79,1939.0,38.5318,38.5601,38.5223,38.5507,1939.0
2021-12-10 12:50:00,40.79,40.81,40.79,40.81,1111.0,38.5507,38.5696,38.5507,38.5696,1111.0
2021-12-10 12:55:00,40.82,40.84,40.81,40.84,1016.0,38.579,38.5979,38.5696,38.5979,1016.0
2021-12-10 13:00:00,40.82,40.85,40.81,40.83,3194.0,38.579,38.6074,38.5696,38.5885,3194.0
2021-12-10 13:05:00,40.81,40.84,40.78,40.84,4902.0,38.5696,38.5979,38.5412,38.5979,4902.0
2021-12-10 13:10:00,40.83,40.83,40.79,40.82,3116.0,38.5885,38.5885,38.5507,38.579,3116.0
2021-12-10 13:15:00,40.8,40.84,40.8,40.81,5344.0,38.5601,38.5979,38.5601,38.5696,5344.0
2021-12-10 13:20:00,40.81,40.81,40.76,40.8,4295.0,38.5696,38.5696,38.5223,38.5601,4295.0
2021-12-10 13:25:00,40.81,40.84,40.8,40.84,1758.0,38.5696,38.5979,38.5601,38.5979,1758.0
2021-12-10 13:30:00,40.83,40.83,40.78,40.78,1900.0,38.5885,38.5885,38.5412,38.5412,1900.0
2021-12-10 13:35:00,40.78,40.79,40.76,40.77,3200.0,38.5412,38.5507,38.5223,38.5318,3200.0
2021-12-10 13:40:00,40.77,40.81,40.77,40.78,3364.0,38.5318,38.5696,38.5318,38.5412,3364.0
2021-12-10 13:45:00,40.79,40.81,40.77,40.81,3401.0,38.5507,38.5696,38.5318,38.5696,3401.0
2021-12-10 13:50:00,40.79,40.79,40.78,40.78,1200.0,38.5507,38.5507,38.5412,38.5412,1200.0
2021-12-10 13:55:00,40.77,40.77,40.76,40.76,2865.0,38.5318,38.5318,38.5223,38.5223,2865.0
2021-12-10 14:00:00,40.77,40.79,40.75,40.75,2771.0,38.5318,38.5507,38.5129,38.5129,2771.0
2021-12-10 14:05:00,40.76,40.76,40.72,40.74,3350.0,38.5223,38.5223,38.4845,38.5034,3350.0
2021-12-10 14:10:00,40.73,40.75,40.73,40.75,1086.0,38.494,38.5129,38.494,38.5129,1086.0
2021-12-10 14:15:00,40.73,40.74,40.71,40.72,2675.0,38.494,38.5034,38.4751,38.4845,2675.0
2021-12-10 14:20:00,40.73,40.73,40.7,40.7,2800.0,38.494,38.494,38.4656,38.4656,2800.0
2021-12-10 14:25:00,40.67,40.69,40.66,40.69,3599.0,38.4373,38.4562,38.4278,38.4562,3599.0
2021-12-10 14:30:00,40.69,40.73,40.69,40.72,6995.0,38.4562,38.494,38.4562,38.4845,6995.0
2021-12-10 14:35:00,40.73,40.77,40.73,40.77,2627.0,38.494,38.5318,38.494,38.5318,2627.0
2021-12-10 14:40:00,40.78,40.78,40.77,40.78,1700.0,38.5412,38.5412,38.5318,38.5412,1700.0
2021-12-10 14:45:00,40.78,40.78,40.77,40.77,2464.0,38.5412,38.5412,38.5318,38.5318,2464.0
2021-12-10 14:50:00,40.77,40.84,40.76,40.83,5750.0,38.5318,38.5979,38.5223,38.5885,5750.0
2021-12-10 14:55:00,40.84,40.84,40.76,40.76,11318.0,38.5979,38.5979,38.5223,38.5223,11318.0
2021-12-10 15:00:00,40.75,40.75,40.67,40.67,7087.0,38.5129,38.5129,38.4373,38.4373,7087.0
2021-12-10 15:05:00,40.67,40.67,40.63,40.64,14651.0,38.4373,38.4373,38.3995,38.4089,14651.0
2021-12-10 15:10:00,40.64,40.66,40.62,40.64,9241.0,38.4089,38.4278,38.39,38.4089,9241.0
2021-12-10 15:15:00,40.64,40.64,40.59,40.59,6189.0,38.4089,38.4089,38.3617,38.3617,6189.0
2021-12-10 15:20:00,40.6,40.6,40.57,40.57,5009.0,38.3711,38.3711,38.3428,38.3428,5009.0
2021-12-10 15:25:00,40.57,40.57,40.56,40.57,5174.0,38.3428,38.3428,38.3333,38.3428,5174.0
2021-12-10 15:30:00,40.57,40.58,40.54,40.57,8769.0,38.3428,38.3522,38.3144,38.3428,8769.0
2021-12-10 15:35:00,40.56,40.59,40.56,40.58,3809.0,38.3333,38.3617,38.3333,38.3522,3809.0
2021-12-10 15:40:00,40.58,40.61,40.58,40.6,12780.0,38.3522,38.3806,38.3522,38.3711,12780.0
2021-12-10 15:45:00,40.61,40.64,40.6,40.62,7922.0,38.3806,38.4089,38.3711,38.39,7922.0
2021-12-10 15:50:00,40.62,40.63,40.59,40.59,16866.0,38.39,38.3995,38.3617,38.3617,16866.0
2021-12-10 15:55:00,40.59,40.59,40.55,40.59,40543.0,38.3617,38.3617,38.3239,38.3617,40543.0
2021-12-13 09:30:00,40.81,40.81,40.48,40.6,45717.0,38.5696,38.5696,38.2577,38.3711,45717.0
2021-12-13 09:35:00,40.63,40.79,40.55,40.55,10723.0,38.3995,38.5507,38.3239,38.3239,10723.0
2021-12-13 09:40:00,40.52,40.62,40.5,40.58,10005.0,38.2955,38.39,38.2766,38.3522,10005.0
2021-12-13 09:45:00,40.54,40.78,40.53,40.77,9810.0,38.3144,38.5412,38.305,38.5318,9810.0
2021-12-13 09:50:00,40.77,40.91,40.7,40.84,22798.0,38.5318,38.6641,38.4656,38.5979,22798.0
2021-12-13 09:55:00,40.84,41.04,40.82,41.02,13645.0,38.5979,38.787,38.579,38.7681,13645.0
2021-12-13 10:00:00,41.04,41.07,40.94,41.03,15360.0,38.787,38.8153,38.6924,38.7775,15360.0
2021-12-13 10:05:00,41.08,41.13,40.98,40.98,8603.0,38.8248,38.872,38.7303,38.7303,8603.0
2021-12-13 10:10:00,40.98,41.02,40.93,40.99,8587.0,38.7303,38.7681,38.683,38.7397,8587.0
2021-12-13 10:15:00,41.0,41.01,40.79,40.82,5272.0,38.7492,38.7586,38.5507,38.579,5272.0
2021-12-13 10:20:00,40.82,40.84,40.74,40.76,6141.0,38.579,38.5979,38.5034,38.5223,6141.0
2021-12-13 10:25:00,40.76,40.78,40.66,40.74,5402.0,38.5223,38.5412,38.4278,38.5034,5402.0
2021-12-13 10:30:00,40.79,40.8,40.72,40.75,3400.0,38.5507,38.5601,38.4845,38.5129,3400.0
2021-12-13 10:35:00,40.78,40.83,40.64,40.64,3973.0,38.5412,38.5885,38.4089,38.4089,3973.0
2021-12-13 10:40:00,40.65,40.67,40.62,40.65,3616.0,38.4184,38.4373,38.39,38.4184,3616.0
2021-12-13 10:45:00,40.69,40.7,40.63,40.7,3619.0,38.4562,38.4656,38.3995,38.4656,3619.0
2021-12-13 10:50:00,40.72,40.75,40.7,40.73,3222.0,38.4845,38.5129,38.4656,38.494,3222.0
2021-12-13 10:55:00,40.73,40.74,40.7,40.73,4930.0,38.494,38.5034,38.4656,38.494,4930.0
2021-12-13 11:00:00,40.74,40.74,40.6,40.6,3456.0,38.5034,38.5034,38.3711,38.3711,3456.0
2021-12-13 11:05:00,40.53,40.54,40.49,40.5,6189.0,38.305,38.3144,38.2672,38.2766,6189.0
2021-12-13 11:10:00,40.53,40.58,40.51,40.53,1600.0,38.305,38.3522,38.2861,38.305,1600.0
2021-12-13 11:15:00,40.54,40.59,40.49,40.59,6847.0,38.3144,38.3617,38.2672,38.3617,6847.0
2021-12-13 11:20:00,40.58,40.61,40.54,40.57,3695.0,38.3522,38.3806,38.3144,38.3428,3695.0
2021-12-13 11:25:00,40.54,40.54,40.5,40.52,1800.0,38.3144,38.3144,38.2766,38.2955,1800.0
2021-12-13 11:30:00,40.53,40.58,40.47,40.5,7653.0,38.305,38.3522,38.2483,38.2766,7653.0
2021-12-13 11:35:00,40.5,40.51,40.41,40.43,7040.0,38.2766,38.2861,38.1915,38.2104,7040.0
2021-12-13 11:40:00,40.44,40.47,40.44,40.47,3111.0,38.2199,38.2483,38.2199,38.2483,3111.0
2021-12-13 11:45:00,40.48,40.49,40.42,40.42,1500.0,38.2577,38.2672,38.201,38.201,1500.0
2021-12-13 11:50:00,40.44,40.45,40.37,40.38,4741.0,38.2199,38.2293,38.1537,38.1632,4741.0
2021-12-13 11:55:00,40.33,40.36,40.32,40.34,3082.0,38.1159,38.1443,38.1065,38.1254,3082.0
2021-12-13 12:00:00,40.33,40.37,40.33,40.33,4863.0,38.1159,38.1537,38.1159,38.1159,4863.0
2021-12-13 12:05:00,40.33,40.42,40.33,40.42,5493.0,38.1159,38.201,38.1159,38.201,5493.0
2021-12-13 12:10:00,40.42,40.45,40.42,40.44,3181.0,38.201,38.2293,38.201,38.2199,3181.0
2021-12-13 12:15:00,40.41,40.41,40.35,40.37,3438.0,38.1915,38.1915,38.1348,38.1537,3438.0
2021-12-13 12:20:00,40.39,40.41,40.36,40.41,4331.0,38.1726,38.1915,38.1443,38.1915,4331.0
2021-12-13 12:25:00,40.44,40.45,40.4,40.45,4965.0,38.2199,38.2293,38.1821,38.2293,4965.0
2021-12-13 12:30:00,40.45,40.5,40.45,40.47,4845.0,38.2293,38.2766,38.2293,38.2483,4845.0
2021-12-13 12:35:00,40.49,40.49,40.46,40.47,3496.0,38.2672,38.2672,38.2388,38.2483,3496.0
2021-12-13 12:40:00,40.45,40.5,40.45,40.5,2204.0,38.2293,38.2766,38.2293,38.2766,2204.0
2021-12-13 12:45:00,40.51,40.52,40.46,40.46,4976.0,38.2861,38.2955,38.2388,38.2388,4976.0
2021-12-13 12:50:00,40.45,40.48,40.45,40.46,3000.0,38.2293,38.2577,38.2293,38.2388,3000.0
2021-12-13 12:55:00,40.45,40.48,40.43,40.48,1960.0,38.2293,38.2577,38.2104,38.2577,1960.0
2021-12-13 13:00:00,40.46,40.5,40.46,40.46,2900.0,38.2388,38.2766,38.2388,38.2388,2900.0
2021-12-13 13:05:00,40.48,40.48,40.43,40.46,2501.0,38.2577,38.2577,38.2104,38.2388,2501.0
2021-12-13 13:10:00,40.43,40.43,40.39,40.39,900.0,38.2104,38.2104,38.1726,38.1726,900.0
2021-12-13 13:15:00,40.37,40.4,40.37,40.39,1885.0,38.1537,38.1821,38.1537,38.1726,1885.0
2021-12-13 13:20:00,40.38,40.42,40.38,40.41,4531.0,38.1632,38.201,38.1632,38.1915,4531.0
2021-12-13 13:25:00,40.42,40.42,40.39,40.4,3300.0,38.201,38.201,38.1726,38.1821,3300.0
2021-12-13 13:30:00,40.4,40.4,40.33,40.34,2105.0,38.1821,38.1821,38.1159,38.1254,2105.0
2021-12-13 13:35:00,40.35,40.35,40.34,40.34,1900.0,38.1348,38.1348,38.1254,38.1254,1900.0
2021-12-13 13:40:00,40.34,40.38,40.33,40.38,5426.0,38.1254,38.1632,38.1159,38.1632,5426.0
2021-12-13 13:45:00,40.35,40.37,40.34,40.37,2315.0,38.1348,38.1537,38.1254,38.1537,2315.0
2021-12-13 13:50:00,40.37,40.38,40.34,40.38,5694.0,38.1537,38.1632,38.1254,38.1632,5694.0
2021-12-13 13:55:00,40.38,40.4,40.37,40.4,3158.0,38.1632,38.1821,38.1537,38.1821,3158.0
2021-12-13 14:00:00,40.38,40.39,40.37,40.38,1500.0,38.1632,38.1726,38.1537,38.1632,1500.0
2021-12-13 14:05:00,40.38,40.4,40.38,40.39,2241.0,38.1632,38.1821,38.1632,38.1726,2241.0
2021-12-13 14:10:00,40.42,40.44,40.42,40.44,676.0,38.201,38.2199,38.201,38.2199,676.0
2021-12-13 14:15:00,40.45,40.45,40.42,40.45,1707.0,38.2293,38.2293,38.201,38.2293,1707.0
2021-12-13 14:20:00,40.47,40.5,40.45,40.5,4149.0,38.2483,38.2766,38.2293,38.2766,4149.0
2021-12-13 14:25:00,40.5,40.51,40.49,40.51,5473.0,38.2766,38.2861,38.2672,38.2861,5473.0
2021-12-13 14:30:00,40.51,40.51,40.48,40.48,2338.0,38.2861,38.2861,38.2577,38.2577,2338.0
2021-12-13 14:35:00,40.48,40.5,40.47,40.5,1900.0,38.2577,38.2766,38.2483,38.2766,1900.0
2021-12-13 14:40:00,40.5,40.54,40.5,40.54,3656.0,38.2766,38.3144,38.2766,38.3144,3656.0
2021-12-13 14:45:00,40.52,40.52,40.5,40.52,2367.0,38.2955,38.2955,38.2766,38.2955,2367.0
2021-12-13 14:50:00,40.54,40.6,40.54,40.58,5587.0,38.3144,38.3711,38.3144,38.3522,5587.0
2021-12-13 14:55:00,40.58,40.59,40.57,40.58,2900.0,38.3522,38.3617,38.3428,38.3522,2900.0
2021-12-13 15:00:00,40.59,40.61,40.58,40.61,6020.0,38.3617,38.3806,38.3522,38.3806,6020.0
2021-12-13 15:05:00,40.63,40.63,40.59,40.6,1517.0,38.3995,38.3995,38.3617,38.3711,1517.0
2021-12-13 15:10:00,40.61,40.65,40.61,40.65,14570.0,38.3806,38.4184,38.3806,38.4184,14570.0
2021-12-13 15:15:00,40.66,40.66,40.63,40.63,2687.0,38.4278,38.4278,38.3995,38.3995,2687.0
2021-12-13 15:20:00,40.64,40.67,40.63,40.65,7082.0,38.4089,38.4373,38.3995,38.4184,7082.0
2021-12-13 15:25:00,40.65,40.67,40.64,40.67,6126.0,38.4184,38.4373,38.4089,38.4373,6126.0
2021-12-13 15:30:00,40.66,40.69,40.65,40.68,10335.0,38.4278,38.4562,38.4184,38.4467,10335.0
2021-12-13 15:35:00,40.68,40.7,40.67,40.67,5210.0,38.4467,38.4656,38.4373,38.4373,5210.0
2021-12-13 15:40:00,40.67,40.68,40.61,40.61,7608.0,38.4373,38.4467,38.3806,38.3806,7608.0
2021-12-13 15:45:00,40.61,40.61,40.55,40.55,8030.0,38.3806,38.3806,38.3239,38.3239,8030.0
2021-12-13 15:50:00,40.54,40.54,40.5,40.5,19178.0,38.3144,38.3144,38.2766,38.2766,19178.0
2021-12-13 15:55:00,40.51,40.51,40.45,40.47,34059.0,38.2861,38.2861,38.2293,38.2483,34059.0
2021-12-14 09:30:00,39.58,39.81,39.47,39.76,95472.0,37.4071,37.6245,37.3031,37.5772,95472.0
2021-12-14 09:35:00,39.76,39.84,39.68,39.74,36707.0,37.5772,37.6528,37.5016,37.5583,36707.0
2021-12-14 09:40:00,39.8,39.9,39.72,39.9,14453.0,37.615,37.7095,37.5394,37.7095,14453.0
2021-12-14 09:45:00,39.93,40.03,39.86,40.03,29230.0,37.7379,37.8324,37.6717,37.8324,29230.0
2021-12-14 09:50:00,40.02,40.12,39.96,40.12,16572.0,37.823,37.9175,37.7662,37.9175,16572.0
2021-12-14 09:55:00,40.16,40.32,40.16,40.21,19345.0,37.9553,38.1065,37.9553,38.0025,19345.0
2021-12-14 10:00:00,40.21,40.27,40.03,40.03,9948.0,38.0025,38.0592,37.8324,37.8324,9948.0
2021-12-14 10:05:00,40.04,40.17,40.04,40.06,7986.0,37.8419,37.9647,37.8419,37.8608,7986.0
2021-12-14 10:10:00,40.07,40.08,39.76,39.81,37632.0,37.8702,37.8797,37.5772,37.6245,37632.0
2021-12-14 10:15:00,39.77,39.8,39.63,39.65,15973.0,37.5867,37.615,37.4544,37.4733,15973.0
2021-12-14 10:20:00,39.67,39.78,39.64,39.76,12351.0,37.4922,37.5961,37.4638,37.5772,12351.0
2021-12-14 10:25:00,39.75,39.87,39.75,39.84,15791.0,37.5678,37.6812,37.5678,37.6528,15791.0
2021-12-14 10:30:00,39.82,39.86,39.77,39.84,11026.0,37.6339,37.6717,37.5867,37.6528,11026.0
2021-12-14 10:35:00,39.81,39.84,39.77,39.8,12457.0,37.6245,37.6528,37.5867,37.615,12457.0
2021-12-14 10:40:00,39.81,39.88,39.79,39.86,9642.0,37.6245,37.6906,37.6056,37.6717,9642.0
2021-12-14 10:45:00,39.84,39.87,39.78,39.81,9649.0,37.6528,37.6812,37.5961,37.6245,9649.0
2021-12-14 10:50:00,39.89,40.02,39.89,39.98,9469.0,37.7001,37.823,37.7001,37.7852,9469.0
2021-12-14 10:55:00,40.0,40.02,39.94,39.98,9802.0,37.8041,37.823,37.7473,37.7852,9802.0
2021-12-14 11:00:00,39.97,40.04,39.96,40.01,7243.0,37.7757,37.8419,37.7662,37.8135,7243.0
2021-12-14 11:05:00,40.02,40.06,40.0,40.0,6484.0,37.823,37.8608,37.8041,37.8041,6484.0
2021-12-14 11:10:00,39.97,39.97,39.84,39.88,3295.0,37.7757,37.7757,37.6528,37.6906,3295.0
2021-12-14 11:15:00,39.87,39.95,39.87,39.87,3880.0,37.6812,37.7568,37.6812,37.6812,3880.0
2021-12-14 11:20:00,39.85,39.88,39.79,39.8,3521.0,37.6623,37.6906,37.6056,37.615,3521.0
2021-12-14 11:25:00,39.79,39.83,39.74,39.75,6583.0,37.6056,37.6434,37.5583,37.5678,6583.0
2021-12-14 11:30:00,39.75,39.75,39.68,39.68,2979.0,37.5678,37.5678,37.5016,37.5016,2979.0
2021-12-14 11:35:00,39.7,39.7,39.65,39.67,4457.0,37.5205,37.5205,37.4733,37.4922,4457.0
2021-12-14 11:40:00,39.72,39.75,39.7,39.7,7555.0,37.5394,37.5678,37.5205,37.5205,7555.0
2021-12-14 11:45:00,39.7,39.75,39.7,39.72,7044.0,37.5205,37.5678,37.5205,37.5394,7044.0
2021-12-14 11:50:00,39.73,39.77,39.73,39.77,7100.0,37.5489,37.5867,37.5489,37.5867,7100.0
2021-12-14 11:55:00,39.77,39.81,39.73,39.81,1607.0,37.5867,37.6245,37.5489,37.6245,1607.0
2021-12-14 12:00:00,39.81,39.83,39.74,39.74,2328.0,37.6245,37.6434,37.5583,37.5583,2328.0
2021-12-14 12:05:00,39.75,39.78,39.72,39.77,9678.0,37.5678,37.5961,37.5394,37.5867,9678.0
2021-12-14 12:10:00,39.76,39.8,39.73,39.8,4150.0,37.5772,37.615,37.5489,37.615,4150.0
2021-12-14 12:15:00,39.81,39.82,39.79,39.81,9404.0,37.6245,37.6339,37.6056,37.6245,9404.0
2021-12-14 12:20:00,39.81,39.82,39.78,39.78,3645.0,37.6245,37.6339,37.5961,37.5961,3645.0
2021-12-14 12:25:00,39.77,39.83,39.77,39.8,5010.0,37.5867,37.6434,37.5867,37.615,5010.0
2021-12-14 12:30:00,39.81,39.81,39.75,39.79,6811.0,37.6245,37.6245,37.5678,37.6056,6811.0
2021-12-14 12:35:00,39.79,39.79,39.75,39.76,6861.0,37.6056,37.6056,37.5678,37.5772,6861.0
2021-12-14 12:40:00,39.77,39.78,39.74,39.74,1440.0,37.5867,37.5961,37.5583,37.5583,1440.0
2021-12-14 12:45:00,39.72,39.74,39.69,39.69,2649.0,37.5394,37.5583,37.5111,37.5111,2649.0
2021-12-14 12:50:00,39.7,39.7,39.7,39.7,1374.0,37.5205,37.5205,37.5205,37.5205,1374.0
2021-12-14 12:55:00,39.68,39.72,39.65,39.72,3237.0,37.5016,37.5394,37.4733,37.5394,3237.0
2021-12-14 13:00:00,39.71,39.71,39.65,39.66,4868.0,37.53,37.53,37.4733,37.4827,4868.0
2021-12-14 13:05:00,39.71,39.75,39.71,39.74,6077.0,37.53,37.5678,37.53,37.5583,6077.0
2021-12-14 13:10:00,39.73,39.76,39.73,39.74,1700.0,37.5489,37.5772,37.5489,37.5583,1700.0
2021-12-14 13:15:00,39.73,39.78,39.73,39.75,2799.0,37.5489,37.5961,37.5489,37.5678,2799.0
2021-12-14 13:20:00,39.76,39.76,39.71,39.73,4214.0,37.5772,37.5772,37.53,37.5489,4214.0
2021-12-14 13:25:00,39.74,39.76,39.67,39.67,3838.0,37.5583,37.5772,37.4922,37.4922,3838.0
2021-12-14 13:30:00,39.69,39.71,39.66,39.66,1599.0,37.5111,37.53,37.4827,37.4827,1599.0
2021-12-14 13:35:00,39.64,39.64,39.6,39.62,3882.0,37.4638,37.4638,37.426,37.4449,3882.0
2021-12-14 13:40:00,39.63,39.63,39.59,39.61,2489.0,37.4544,37.4544,37.4166,37.4355,2489.0
2021-12-14 13:45:00,39.64,39.67,39.63,39.63,1920.0,37.4638,37.4922,37.4544,37.4544,1920.0
2021-12-14 13:50:00,39.64,39.65,39.61,39.63,2638.0,37.4638,37.4733,37.4355,37.4544,2638.0
2021-12-14 13:55:00,39.63,39.63,39.57,39.59,3225.0,37.4544,37.4544,37.3977,37.4166,3225.0
2021-12-14 14:00:00,39.6,39.74,39.6,39.7,9788.0,37.426,37.5583,37.426,37.5205,9788.0
2021-12-14 14:05:00,39.69,39.78,39.68,39.78,3159.0,37.5111,37.5961,37.5016,37.5961,3159.0
2021-12-14 14:10:00,39.78,39.82,39.78,39.81,2900.0,37.5961,37.6339,37.5961,37.6245,2900.0
2021-12-14 14:15:00,39.82,39.9,39.82,39.9,6372.0,37.6339,37.7095,37.6339,37.7095,6372.0
2021-12-14 14:20:00,39.91,39.93,39.9,39.92,1523.0,37.719,37.7379,37.7095,37.7284,1523.0
2021-12-14 14:25:00,39.89,39.92,39.89,39.91,2952.0,37.7001,37.7284,37.7001,37.719,2952.0
2021-12-14 14:30:00,39.92,39.92,39.89,39.9,2622.0,37.7284,37.7284,37.7001,37.7095,2622.0
2021-12-14 14:35:00,39.9,39.91,39.85,39.87,2802.0,37.7095,37.719,37.6623,37.6812,2802.0
2021-12-14 14:40:00,39.88,39.91,39.87,39.91,3707.0,37.6906,37.719,37.6812,37.719,3707.0
2021-12-14 14:45:00,39.92,39.97,39.88,39.88,5437.0,37.7284,37.7757,37.6906,37.6906,5437.0
2021-12-14 14:50:00,39.88,39.9,39.86,39.88,10321.0,37.6906,37.7095,37.6717,37.6906,10321.0
2021-12-14 14:55:00,39.87,39.88,39.86,39.87,4127.0,37.6812,37.6906,37.6717,37.6812,4127.0
2021-12-14 15:00:00,39.86,39.89,39.86,39.89,2097.0,37.6717,37.7001,37.6717,37.7001,2097.0
2021-12-14 15:05:00,39.88,39.89,39.82,39.84,4533.0,37.6906,37.7001,37.6339,37.6528,4533.0
2021-12-14 15:10:00,39.83,39.83,39.76,39.78,2400.0,37.6434,37.6434,37.5772,37.5961,2400.0
2021-12-14 15:15:00,39.79,39.79,39.72,39.73,5339.0,37.6056,37.6056,37.5394,37.5489,5339.0
2021-12-14 15:20:00,39.74,39.79,39.74,39.78,2252.0,37.5583,37.6056,37.5583,37.5961,2252.0
2021-12-14 15:25:00,39.79,39.85,39.79,39.84,2730.0,37.6056,37.6623,37.6056,37.6528,2730.0
2021-12-14 15:30:00,39.83,39.83,39.7,39.7,6330.0,37.6434,37.6434,37.5205,37.5205,6330.0
2021-12-14 15:35:00,39.7,39.72,39.7,39.71,2888.0,37.5205,37.5394,37.5205,37.53,2888.0
2021-12-14 15:40:00,39.7,39.73,39.68,39.69,4226.0,37.5205,37.5489,37.5016,37.5111,4226.0
2021-12-14 15:45:00,39.69,39.69,39.6,39.6,7722.0,37.5111,37.5111,37.426,37.426,7722.0
2021-12-14 15:50:00,39.6,39.62,39.55,39.55,7297.0,37.426,37.4449,37.3788,37.3788,7297.0
2021-12-14 15:55:00,39.55,39.58,39.52,39.57,49298.0,37.3788,37.4071,37.3504,37.3977,49298.0
2021-12-15 09:30:00,39.38,39.38,38.92,38.92,87414.0,37.2181,37.2181,36.7833,36.7833,87414.0
2021-12-15 09:35:00,38.92,39.13,38.91,38.96,74726.0,36.7833,36.9818,36.7739,36.8211,74726.0
2021-12-15 09:40:00,38.97,39.0,38.86,38.99,24107.0,36.8306,36.859,36.7266,36.8495,24107.0
2021-12-15 09:45:00,38.99,39.0,38.85,38.98,15735.0,36.8495,36.859,36.7172,36.84,15735.0
2021-12-15 09:50:00,39.0,39.03,38.94,38.97,15306.0,36.859,36.8873,36.8022,36.8306,15306.0
2021-12-15 09:55:00,38.98,39.01,38.91,38.91,11064.0,36.84,36.8684,36.7739,36.7739,11064.0
2021-12-15 10:00:00,38.89,38.95,38.83,38.84,18552.0,36.755,36.8117,36.6983,36.7077,18552.0
2021-12-15 10:05:00,38.82,38.82,38.67,38.74,13672.0,36.6888,36.6888,36.5471,36.6132,13672.0
2021-12-15 10:10:00,38.75,38.75,38.63,38.64,13584.0,36.6227,36.6227,36.5093,36.5187,13584.0
2021-12-15 10:15:00,38.65,38.67,38.56,38.56,11661.0,36.5282,36.5471,36.4431,36.4431,11661.0
2021-12-15 10:20:00,38.58,38.6,38.54,38.54,7840.0,36.462,36.4809,36.4242,36.4242,7840.0
2021-12-15 10:25:00,38.53,38.54,38.48,38.53,22660.0,36.4148,36.4242,36.3675,36.4148,22660.0
2021-12-15 10:30:00,38.52,38.61,38.46,38.54,73318.0,36.4053,36.4904,36.3486,36.4242,73318.0
2021-12-15 10:35:00,38.54,38.54,38.42,38.44,36886.0,36.4242,36.4242,36.3108,36.3297,36886.0
2021-12-15 10:40:00,38.44,38.48,38.42,38.45,33360.0,36.3297,36.3675,36.3108,36.3391,33360.0
2021-12-15 10:45:00,38.44,38.44,38.34,38.34,34114.0,36.3297,36.3297,36.2352,36.2352,34114.0
2021-12-15 10:50:00,38.37,38.37,38.28,38.31,16180.0,36.2635,36.2635,36.1785,36.2068,16180.0
2021-12-15 10:55:00,38.3,38.3,38.17,38.19,38837.0,36.1974,36.1974,36.0745,36.0934,38837.0
2021-12-15 11:00:00,38.19,38.29,38.18,38.25,28783.0,36.0934,36.1879,36.084,36.1501,28783.0
2021-12-15 11:05:00,38.26,38.31,38.23,38.27,25625.0,36.1596,36.2068,36.1312,36.169,25625.0
2021-12-15 11:10:00,38.26,38.29,38.22,38.28,24904.0,36.1596,36.1879,36.1218,36.1785,24904.0
2021-12-15 11:15:00,38.3,38.4,38.28,38.28,22576.0,36.1974,36.2919,36.1785,36.1785,22576.0
2021-12-15 11:20:00,38.28,38.37,38.28,38.32,15998.0,36.1785,36.2635,36.1785,36.2163,15998.0
2021-12-15 11:25:00,38.33,38.33,38.23,38.23,8969.0,36.2257,36.2257,36.1312,36.1312,8969.0
2021-12-15 11:30:00,38.23,38.28,38.23,38.26,18709.0,36.1312,36.1785,36.1312,36.1596,18709.0
2021-12-15 11:35:00,38.25,38.25,38.11,38.16,14494.0,36.1501,36.1501,36.0178,36.0651,14494.0
2021-12-15 11:40:00,38.17,38.2,38.14,38.2,14523.0,36.0745,36.1029,36.0462,36.1029,14523.0
2021-12-15 11:45:00,38.21,38.24,38.16,38.19,8154.0,36.1123,36.1407,36.0651,36.0934,8154.0
2021-12-15 11:50:00,38.18,38.21,38.16,38.18,12303.0,36.084,36.1123,36.0651,36.084,12303.0
2021-12-15 11:55:00,38.2,38.22,38.16,38.2,9283.0,36.1029,36.1218,36.0651,36.1029,9283.0
2021-12-15 12:00:00,38.2,38.23,38.19,38.2,14769.0,36.1029,36.1312,36.0934,36.1029,14769.0
2021-12-15 12:05:00,38.2,38.28,38.2,38.27,8603.0,36.1029,36.1785,36.1029,36.169,8603.0
2021-12-15 12:10:00,38.27,38.29,38.22,38.25,13922.0,36.169,36.1879,36.1218,36.1501,13922.0
2021-12-15 12:15:00,38.23,38.23,38.19,38.19,6182.0,36.1312,36.1312,36.0934,36.0934,6182.0
2021-12-15 12:20:00,38.18,38.18,38.05,38.06,10942.0,36.084,36.084,35.9611,35.9706,10942.0
2021-12-15 12:25:00,38.07,38.18,38.07,38.18,6116.0,35.98,36.084,35.98,36.084,6116.0
2021-12-15 12:30:00,38.19,38.19,38.12,38.17,6877.0,36.0934,36.0934,36.0273,36.0745,6877.0
2021-12-15 12:35:00,38.18,38.22,38.18,38.2,17502.0,36.084,36.1218,36.084,36.1029,17502.0
2021-12-15 12:40:00,38.19,38.2,38.14,38.19,17960.0,36.0934,36.1029,36.0462,36.0934,17960.0
2021-12-15 12:45:00,38.18,38.21,38.12,38.21,5049.0,36.084,36.1123,36.0273,36.1123,5049.0
2021-12-15 12:50:00,38.2,38.23,38.18,38.21,3860.0,36.1029,36.1312,36.084,36.1123,3860.0
2021-12-15 12:55:00,38.23,38.25,38.22,38.22,3109.0,36.1312,36.1501,36.1218,36.1218,3109.0
2021-12-15 13:00:00,38.2,38.21,38.16,38.16,2922.0,36.1029,36.1123,36.0651,36.0651,2922.0
2021-12-15 13:05:00,38.17,38.2,38.17,38.19,7636.0,36.0745,36.1029,36.0745,36.0934,7636.0
2021-12-15 13:10:00,38.17,38.17,38.14,38.15,21695.0,36.0745,36.0745,36.0462,36.0556,21695.0
2021-12-15 13:15:00,38.14,38.15,38.13,38.15,10305.0,36.0462,36.0556,36.0367,36.0556,10305.0
2021-12-15 13:20:00,38.16,38.17,38.13,38.17,21143.0,36.0651,36.0745,36.0367,36.0745,21143.0
2021-12-15 13:25:00,38.17,38.2,38.13,38.17,20725.0,36.0745,36.1029,36.0367,36.0745,20725.0
2021-12-15 13:30:00,38.15,38.19,38.15,38.18,19112.0,36.0556,36.0934,36.0556,36.084,19112.0
2021-12-15 13:35:00,38.18,38.18,38.14,38.16,9782.0,36.084,36.084,36.0462,36.0651,9782.0
2021-12-15 13:40:00,38.16,38.16,38.09,38.09,15308.0,36.0651,36.0651,35.9989,35.9989,15308.0
2021-12-15 13:45:00,38.08,38.08,38.05,38.07,24039.0,35.9895,35.9895,35.9611,35.98,24039.0
2021-12-15 13:50:00,38.08,38.17,38.08,38.16,13443.0,35.9895,36.0745,35.9895,36.0651,13443.0
2021-12-15 13:55:00,38.15,38.28,38.14,38.27,24601.0,36.0556,36.1785,36.0462,36.169,24601.0
2021-12-15 14:00:00,38.26,38.29,37.86,38.27,133705.0,36.1596,36.1879,35.7815,36.169,133705.0
2021-12-15 14:05:00,38.26,38.34,38.05,38.19,52383.0,36.1596,36.2352,35.9611,36.0934,52383.0
2021-12-15 14:10:00,38.18,38.64,38.11,38.64,42728.0,36.084,36.5187,36.0178,36.5187,42728.0
2021-12-15 14:15:00,38.63,38.63,38.44,38.47,28857.0,36.5093,36.5093,36.3297,36.358,28857.0
2021-12-15 14:20:00,38.45,38.48,38.32,38.39,45230.0,36.3391,36.3675,36.2163,36.2824,45230.0
2021-12-15 14:25:00,38.39,38.39,38.18,38.35,26199.0,36.2824,36.2824,36.084,36.2446,26199.0
2021-12-15 14:30:00,38.34,38.42,38.23,38.3,27250.0,36.2352,36.3108,36.1312,36.1974,27250.0
2021-12-15 14:35:00,38.27,38.5,38.17,38.44,25561.0,36.169,36.3864,36.0745,36.3297,25561.0
2021-12-15 14:40:00,38.47,38.6,38.29,38.33,60262.0,36.358,36.4809,36.1879,36.2257,60262.0
2021-12-15 14:45:00,38.33,38.41,38.24,38.41,21147.0,36.2257,36.3013,36.1407,36.3013,21147.0
2021-12-15 14:50:00,38.4,38.69,38.39,38.68,55136.0,36.2919,36.566,36.2824,36.5565,55136.0
2021-12-15 14:55:00,38.68,38.7,38.44,38.47,35638.0,36.5565,36.5754,36.3297,36.358,35638.0
2021-12-15 15:00:00,38.47,38.66,38.44,38.66,46064.0,36.358,36.5376,36.3297,36.5376,46064.0
2021-12-15 15:05:00,38.66,38.79,38.65,38.74,103296.0,36.5376,36.6605,36.5282,36.6132,103296.0
2021-12-15 15:10:00,38.74,38.77,38.7,38.73,71739.0,36.6132,36.6416,36.5754,36.6038,71739.0
2021-12-15 15:15:00,38.72,38.86,38.7,38.82,51957.0,36.5943,36.7266,36.5754,36.6888,51957.0
2021-12-15 15:20:00,38.83,38.91,38.83,38.85,22969.0,36.6983,36.7739,36.6983,36.7172,22969.0
2021-12-15 15:25:00,38.85,38.95,38.8,38.94,34274.0,36.7172,36.8117,36.6699,36.8022,34274.0
2021-12-15 15:30:00,38.95,39.13,38.95,39.13,48172.0,36.8117,36.9818,36.8117,36.9818,48172.0
2021-12-15 15:35:00,39.14,39.26,39.09,39.11,101541.0,36.9913,37.1047,36.944,36.9629,101541.0
2021-12-15 15:40:00,39.11,39.11,38.92,38.92,62152.0,36.9629,36.9629,36.7833,36.7833,62152.0
2021-12-15 15:45:00,38.92,38.95,38.72,38.76,135227.0,36.7833,36.8117,36.5943,36.6321,135227.0
2021-12-15 15:50:00,38.76,38.91,38.76,38.8,161515.0,36.6321,36.7739,36.6321,36.6699,161515.0
2021-12-15 15:55:00,38.82,38.95,38.82,38.95,70785.0,36.6888,36.8117,36.6888,36.8117,70785.0
2021-12-16 09:30:00,39.74,40.22,39.73,40.2,130042.0,37.5583,38.012,37.5489,37.9931,130042.0
2021-12-16 09:35:00,40.18,40.44,40.13,40.28,82542.0,37.9742,38.2199,37.9269,38.0687,82542.0
2021-12-16 09:40:00,40.27,40.5,40.27,40.27,46454.0,38.0592,38.2766,38.0592,38.0592,46454.0
2021-12-16 09:45:00,40.25,40.6,40.25,40.59,44485.0,38.0403,38.3711,38.0403,38.3617,44485.0
2021-12-16 09:50:00,40.6,40.68,40.35,40.45,39213.0,38.3711,38.4467,38.1348,38.2293,39213.0
2021-12-16 09:55:00,40.49,40.6,40.32,40.35,45561.0,38.2672,38.3711,38.1065,38.1348,45561.0
2021-12-16 10:00:00,40.37,40.46,40.27,40.34,47820.0,38.1537,38.2388,38.0592,38.1254,47820.0
2021-12-16 10:05:00,40.35,40.47,40.2,40.21,40507.0,38.1348,38.2483,37.9931,38.0025,40507.0
2021-12-16 10:10:00,40.2,40.44,40.2,40.39,24566.0,37.9931,38.2199,37.9931,38.1726,24566.0
2021-12-16 10:15:00,40.42,40.57,40.4,40.57,34003.0,38.201,38.3428,38.1821,38.3428,34003.0
2021-12-16 10:20:00,40.52,40.56,40.44,40.55,25750.0,38.2955,38.3333,38.2199,38.3239,25750.0
2021-12-16 10:25:00,40.55,40.63,40.48,40.56,26188.0,38.3239,38.3995,38.2577,38.3333,26188.0
2021-12-16 10:30:00,40.55,40.61,40.49,40.52,19196.0,38.3239,38.3806,38.2672,38.2955,19196.0
2021-12-16 10:35:00,40.51,40.6,40.51,40.54,9797.0,38.2861,38.3711,38.2861,38.3144,9797.0
2021-12-16 10:40:00,40.52,40.68,40.52,40.67,20224.0,38.2955,38.4467,38.2955,38.4373,20224.0
2021-12-16 10:45:00,40.67,40.71,40.63,40.66,13094.0,38.4373,38.4751,38.3995,38.4278,13094.0
2021-12-16 10:50:00,40.66,40.77,40.64,40.73,10456.0,38.4278,38.5318,38.4089,38.494,10456.0
2021-12-16 10:55:00,40.76,40.83,40.72,40.76,7284.0,38.5223,38.5885,38.4845,38.5223,7284.0
2021-12-16 11:00:00,40.77,40.79,40.63,40.63,10194.0,38.5318,38.5507,38.3995,38.3995,10194.0
2021-12-16 11:05:00,40.61,40.69,40.55,40.69,6470.0,38.3806,38.4562,38.3239,38.4562,6470.0
2021-12-16 11:10:00,40.69,40.75,40.68,40.74,14428.0,38.4562,38.5129,38.4467,38.5034,14428.0
2021-12-16 11:15:00,40.74,40.79,40.74,40.78,18511.0,38.5034,38.5507,38.5034,38.5412,18511.0
2021-12-16 11:20:00,40.79,40.9,40.79,40.88,20197.0,38.5507,38.6546,38.5507,38.6357,20197.0
2021-12-16 11:25:00,40.88,40.9,40.82,40.87,7608.0,38.6357,38.6546,38.579,38.6263,7608.0
2021-12-16 11:30:00,40.87,40.87,40.77,40.77,8523.0,38.6263,38.6263,38.5318,38.5318,8523.0
2021-12-16 11:35:00,40.79,40.82,40.72,40.76,8872.0,38.5507,38.579,38.4845,38.5223,8872.0
2021-12-16 11:40:00,40.76,40.81,40.75,40.8,8239.0,38.5223,38.5696,38.5129,38.5601,8239.0
2021-12-16 11:45:00,40.82,40.92,40.77,40.92,14908.0,38.579,38.6735,38.5318,38.6735,14908.0
2021-12-16 11:50:00,40.9,40.93,40.88,40.9,13074.0,38.6546,38.683,38.6357,38.6546,13074.0
2021-12-16 11:55:00,40.9,40.91,40.82,40.87,11629.0,38.6546,38.6641,38.579,38.6263,11629.0
2021-12-16 12:00:00,40.87,40.93,40.82,40.86,12192.0,38.6263,38.683,38.579,38.6168,12192.0
2021-12-16 12:05:00,40.82,40.9,40.77,40.86,7557.0,38.579,38.6546,38.5318,38.6168,7557.0
2021-12-16 12:10:00,40.86,40.91,40.82,40.89,8838.0,38.6168,38.6641,38.579,38.6452,8838.0
2021-12-16 12:15:00,40.9,40.9,40.84,40.86,9447.0,38.6546,38.6546,38.5979,38.6168,9447.0
2021-12-16 12:20:00,40.87,40.92,40.85,40.86,18062.0,38.6263,38.6735,38.6074,38.6168,18062.0
2021-12-16 12:25:00,40.83,40.83,40.77,40.77,10294.0,38.5885,38.5885,38.5318,38.5318,10294.0
2021-12-16 12:30:00,40.79,40.85,40.76,40.84,17392.0,38.5507,38.6074,38.5223,38.5979,17392.0
2021-12-16 12:35:00,40.84,40.85,40.73,40.75,21749.0,38.5979,38.6074,38.494,38.5129,21749.0
2021-12-16 12:40:00,40.75,40.77,40.71,40.72,4822.0,38.5129,38.5318,38.4751,38.4845,4822.0
2021-12-16 12:45:00,40.71,40.73,40.66,40.71,11344.0,38.4751,38.494,38.4278,38.4751,11344.0
2021-12-16 12:50:00,40.71,40.75,40.71,40.74,12235.0,38.4751,38.5129,38.4751,38.5034,12235.0
2021-12-16 12:55:00,40.74,40.76,40.7,40.71,10655.0,38.5034,38.5223,38.4656,38.4751,10655.0
2021-12-16 13:00:00,40.72,40.81,40.71,40.81,12905.0,38.4845,38.5696,38.4751,38.5696,12905.0
2021-12-16 13:05:00,40.81,40.82,40.76,40.82,9685.0,38.5696,38.579,38.5223,38.579,9685.0
2021-12-16 13:10:00,40.82,40.84,40.76,40.84,9531.0,38.579,38.5979,38.5223,38.5979,9531.0
2021-12-16 13:15:00,40.83,40.84,40.79,40.83,10296.0,38.5885,38.5979,38.5507,38.5885,10296.0
2021-12-16 13:20:00,40.82,40.82,40.72,40.75,11208.0,38.579,38.579,38.4845,38.5129,11208.0
2021-12-16 13:25:00,40.74,40.74,40.71,40.71,6213.0,38.5034,38.5034,38.4751,38.4751,6213.0
2021-12-16 13:30:00,40.66,40.66,40.59,40.59,8121.0,38.4278,38.4278,38.3617,38.3617,8121.0
2021-12-16 13:35:00,40.57,40.59,40.55,40.55,7251.0,38.3428,38.3617,38.3239,38.3239,7251.0
2021-12-16 13:40:00,40.6,40.6,40.56,40.57,6167.0,38.3711,38.3711,38.3333,38.3428,6167.0
2021-12-16 13:45:00,40.57,40.58,40.54,40.57,3063.0,38.3428,38.3522,38.3144,38.3428,3063.0
2021-12-16 13:50:00,40.57,40.58,40.48,40.48,6583.0,38.3428,38.3522,38.2577,38.2577,6583.0
2021-12-16 13:55:00,40.49,40.49,40.46,40.48,4925.0,38.2672,38.2672,38.2388,38.2577,4925.0
2021-12-16 14:00:00,40.49,40.58,40.49,40.57,7159.0,38.2672,38.3522,38.2672,38.3428,7159.0
2021-12-16 14:05:00,40.57,40.57,40.45,40.46,9940.0,38.3428,38.3428,38.2293,38.2388,9940.0
2021-12-16 14:10:00,40.43,40.43,40.35,40.4,8306.0,38.2104,38.2104,38.1348,38.1821,8306.0
2021-12-16 14:15:00,40.41,40.42,40.36,40.4,3190.0,38.1915,38.201,38.1443,38.1821,3190.0
2021-12-16 14:20:00,40.41,40.49,40.4,40.49,8049.0,38.1915,38.2672,38.1821,38.2672,8049.0
2021-12-16 14:25:00,40.48,40.52,40.46,40.49,4667.0,38.2577,38.2955,38.2388,38.2672,4667.0
2021-12-16 14:30:00,40.5,40.55,40.5,40.52,6180.0,38.2766,38.3239,38.2766,38.2955,6180.0
2021-12-16 14:35:00,40.52,40.6,40.52,40.6,7314.0,38.2955,38.3711,38.2955,38.3711,7314.0
2021-12-16 14:40:00,40.61,40.65,40.57,40.59,13427.0,38.3806,38.4184,38.3428,38.3617,13427.0
2021-12-16 14:45:00,40.6,40.61,40.49,40.51,12987.0,38.3711,38.3806,38.2672,38.2861,12987.0
2021-12-16 14:50:00,40.52,40.57,40.47,40.56,12059.0,38.2955,38.3428,38.2483,38.3333,12059.0
2021-12-16 14:55:00,40.58,40.61,40.57,40.61,12049.0,38.3522,38.3806,38.3428,38.3806,12049.0
2021-12-16 15:00:00,40.6,40.66,40.59,40.66,9355.0,38.3711,38.4278,38.3617,38.4278,9355.0
2021-12-16 15:05:00,40.65,40.71,40.65,40.68,26873.0,38.4184,38.4751,38.4184,38.4467,26873.0
2021-12-16 15:10:00,40.67,40.71,40.64,40.71,19496.0,38.4373,38.4751,38.4089,38.4751,19496.0
2021-12-16 15:15:00,40.71,40.71,40.65,40.68,22847.0,38.4751,38.4751,38.4184,38.4467,22847.0
2021-12-16 15:20:00,40.67,40.69,40.65,40.67,20400.0,38.4373,38.4562,38.4184,38.4373,20400.0
2021-12-16 15:25:00,40.67,40.72,40.67,40.7,16272.0,38.4373,38.4845,38.4373,38.4656,16272.0
2021-12-16 15:30:00,40.7,40.75,40.69,40.74,22607.0,38.4656,38.5129,38.4562,38.5034,22607.0
2021-12-16 15:35:00,40.73,40.75,40.7,40.71,17531.0,38.494,38.5129,38.4656,38.4751,17531.0
2021-12-16 15:40:00,40.69,40.74,40.65,40.66,21153.0,38.4562,38.5034,38.4184,38.4278,21153.0
2021-12-16 15:45:00,40.67,40.82,40.67,40.82,45997.0,38.4373,38.579,38.4373,38.579,45997.0
2021-12-16 15:50:00,40.83,40.98,40.83,40.95,52981.0,38.5885,38.7303,38.5885,38.7019,52981.0
2021-12-16 15:55:00,40.95,40.97,40.88,40.9,107418.0,38.7019,38.7208,38.6357,38.6546,107418.0
2021-12-17 09:30:00,41.06,41.14,40.76,41.01,140685.0,38.8059,38.8815,38.5223,38.7586,140685.0
2021-12-17 09:35:00,41.0,41.06,40.8,40.96,44810.0,38.7492,38.8059,38.5601,38.7114,44810.0
2021-12-17 09:40:00,40.94,41.16,40.84,41.13,22596.0,38.6924,38.9004,38.5979,38.872,22596.0
2021-12-17 09:45:00,41.15,41.2,41.03,41.14,30083.0,38.8909,38.9382,38.7775,38.8815,30083.0
2021-12-17 09:50:00,41.1,41.31,41.1,41.19,38976.0,38.8437,39.0421,38.8437,38.9287,38976.0
2021-12-17 09:55:00,41.14,41.2,41.05,41.1,20066.0,38.8815,38.9382,38.7964,38.8437,20066.0
2021-12-17 10:00:00,41.12,41.23,41.12,41.2,25023.0,38.8626,38.9665,38.8626,38.9382,25023.0
2021-12-17 10:05:00,41.22,41.33,41.13,41.33,21032.0,38.9571,39.061,38.872,39.061,21032.0
2021-12-17 10:10:00,41.33,41.39,41.19,41.22,8025.0,39.061,39.1177,38.9287,38.9571,8025.0
2021-12-17 10:15:00,41.22,41.36,41.2,41.36,17181.0,38.9571,39.0894,38.9382,39.0894,17181.0
2021-12-17 10:20:00,41.38,41.44,41.19,41.23,26306.0,39.1083,39.165,38.9287,38.9665,26306.0
2021-12-17 10:25:00,41.24,41.32,41.18,41.27,23198.0,38.976,39.0516,38.9193,39.0043,23198.0
2021-12-17 10:30:00,41.32,41.39,41.28,41.35,11528.0,39.0516,39.1177,39.0138,39.0799,11528.0
2021-12-17 10:35:00,41.37,41.41,41.27,41.3,21053.0,39.0988,39.1366,39.0043,39.0327,21053.0
2021-12-17 10:40:00,41.3,41.33,41.13,41.14,8652.0,39.0327,39.061,38.872,38.8815,8652.0
2021-12-17 10:45:00,41.13,41.14,41.0,41.0,10002.0,38.872,38.8815,38.7492,38.7492,10002.0
2021-12-17 10:50:00,40.99,41.15,40.95,41.13,16385.0,38.7397,38.8909,38.7019,38.872,16385.0
2021-12-17 10:55:00,41.19,41.23,41.08,41.08,13080.0,38.9287,38.9665,38.8248,38.8248,13080.0
2021-12-17 11:00:00,41.07,41.07,40.97,40.99,8567.0,38.8153,38.8153,38.7208,38.7397,8567.0
2021-12-17 11:05:00,40.97,41.02,40.91,40.92,10239.0,38.7208,38.7681,38.6641,38.6735,10239.0
2021-12-17 11:10:00,40.93,40.95,40.87,40.93,8374.0,38.683,38.7019,38.6263,38.683,8374.0
2021-12-17 11:15:00,40.97,41.05,40.96,41.02,6772.0,38.7208,38.7964,38.7114,38.7681,6772.0
2021-12-17 11:20:00,40.99,41.03,40.96,41.01,4070.0,38.7397,38.7775,38.7114,38.7586,4070.0
2021-12-17 11:25:00,40.97,41.11,40.97,41.03,10192.0,38.7208,38.8531,38.7208,38.7775,10192.0
2021-12-17 11:30:00,41.03,41.17,41.01,41.01,22342.0,38.7775,38.9098,38.7586,38.7586,22342.0
2021-12-17 11:35:00,41.01,41.1,40.98,41.07,12558.0,38.7586,38.8437,38.7303,38.8153,12558.0
2021-12-17 11:40:00,41.05,41.09,41.05,41.08,3739.0,38.7964,38.8342,38.7964,38.8248,3739.0
2021-12-17 11:45:00,41.09,41.12,41.01,41.01,5774.0,38.8342,38.8626,38.7586,38.7586,5774.0
2021-12-17 11:50:00,41.02,41.15,41.02,41.15,6153.0,38.7681,38.8909,38.7681,38.8909,6153.0
2021-12-17 11:55:00,41.15,41.15,41.12,41.15,5302.0,38.8909,38.8909,38.8626,38.8909,5302.0
2021-12-17 12:00:00,41.13,41.13,40.98,40.99,11524.0,38.872,38.872,38.7303,38.7397,11524.0
2021-12-17 12:05:00,41.0,41.01,40.96,40.97,3600.0,38.7492,38.7586,38.7114,38.7208,3600.0
2021-12-17 12:10:00,40.99,41.02,40.97,40.99,3637.0,38.7397,38.7681,38.7208,38.7397,3637.0
2021-12-17 12:15:00,41.0,41.02,40.99,40.99,5247.0,38.7492,38.7681,38.7397,38.7397,5247.0
2021-12-17 12:20:00,40.99,41.05,40.99,41.05,6140.0,38.7397,38.7964,38.7397,38.7964,6140.0
2021-12-17 12:25:00,41.03,41.03,40.94,40.97,7000.0,38.7775,38.7775,38.6924,38.7208,7000.0
2021-12-17 12:30:00,40.97,40.99,40.91,40.91,6503.0,38.7208,38.7397,38.6641,38.6641,6503.0
2021-12-17 12:35:00,40.94,40.95,40.91,40.94,4800.0,38.6924,38.7019,38.6641,38.6924,4800.0
2021-12-17 12:40:00,40.92,41.0,40.91,40.99,21823.0,38.6735,38.7492,38.6641,38.7397,21823.0
2021-12-17 12:45:00,41.01,41.04,41.0,41.03,10827.0,38.7586,38.787,38.7492,38.7775,10827.0
2021-12-17 12:50:00,41.04,41.04,40.96,41.01,6614.0,38.787,38.787,38.7114,38.7586,6614.0
2021-12-17 12:55:00,41.01,41.04,41.0,41.01,3006.0,38.7586,38.787,38.7492,38.7586,3006.0
2021-12-17 13:00:00,41.0,41.04,40.95,40.95,3667.0,38.7492,38.787,38.7019,38.7019,3667.0
2021-12-17 13:05:00,40.95,40.98,40.94,40.98,3857.0,38.7019,38.7303,38.6924,38.7303,3857.0
2021-12-17 13:10:00,40.98,41.04,40.97,41.02,4952.0,38.7303,38.787,38.7208,38.7681,4952.0
2021-12-17 13:15:00,41.01,41.02,40.93,40.94,8742.0,38.7586,38.7681,38.683,38.6924,8742.0
2021-12-17 13:20:00,40.95,40.96,40.91,40.92,5167.0,38.7019,38.7114,38.6641,38.6735,5167.0
2021-12-17 13:25:00,40.92,40.95,40.91,40.95,2415.0,38.6735,38.7019,38.6641,38.7019,2415.0
2021-12-17 13:30:00,40.94,40.94,40.86,40.86,5052.0,38.6924,38.6924,38.6168,38.6168,5052.0
2021-12-17 13:35:00,40.85,40.87,40.78,40.81,7743.0,38.6074,38.6263,38.5412,38.5696,7743.0
2021-12-17 13:40:00,40.82,40.83,40.8,40.82,9247.0,38.579,38.5885,38.5601,38.579,9247.0
2021-12-17 13:45:00,40.82,40.82,40.77,40.8,2600.0,38.579,38.579,38.5318,38.5601,2600.0
2021-12-17 13:50:00,40.82,40.87,40.82,40.87,3137.0,38.579,38.6263,38.579,38.6263,3137.0
2021-12-17 13:55:00,40.87,40.88,40.87,40.87,900.0,38.6263,38.6357,38.6263,38.6263,900.0
2021-12-17 14:00:00,40.88,40.88,40.84,40.84,5224.0,38.6357,38.6357,38.5979,38.5979,5224.0
2021-12-17 14:05:00,40.84,40.84,40.74,40.74,6152.0,38.5979,38.5979,38.5034,38.5034,6152.0
2021-12-17 14:10:00,40.74,40.75,40.72,40.73,6527.0,38.5034,38.5129,38.4845,38.494,6527.0
2021-12-17 14:15:00,40.73,40.75,40.73,40.73,3910.0,38.494,38.5129,38.494,38.494,3910.0
2021-12-17 14:20:00,40.74,40.76,40.73,40.76,4286.0,38.5034,38.5223,38.494,38.5223,4286.0
2021-12-17 14:25:00,40.77,40.78,40.72,40.77,4744.0,38.5318,38.5412,38.4845,38.5318,4744.0
2021-12-17 14:30:00,40.79,40.83,40.79,40.83,3100.0,38.5507,38.5885,38.5507,38.5885,3100.0
2021-12-17 14:35:00,40.84,40.84,40.83,40.84,1507.0,38.5979,38.5979,38.5885,38.5979,1507.0
2021-12-17 14:40:00,40.85,40.86,40.83,40.83,4187.0,38.6074,38.6168,38.5885,38.5885,4187.0
2021-12-17 14:45:00,40.84,40.86,40.82,40.83,3786.0,38.5979,38.6168,38.579,38.5885,3786.0
2021-12-17 14:50:00,40.83,40.84,40.79,40.8,3323.0,38.5885,38.5979,38.5507,38.5601,3323.0
2021-12-17 14:55:00,40.79,40.79,40.75,40.75,3707.0,38.5507,38.5507,38.5129,38.5129,3707.0
2021-12-17 15:00:00,40.75,40.76,40.63,40.64,6086.0,38.5129,38.5223,38.3995,38.4089,6086.0
2021-12-17 15:05:00,40.64,40.65,40.57,40.6,5932.0,38.4089,38.4184,38.3428,38.3711,5932.0
2021-12-17 15:10:00,40.6,40.61,40.54,40.54,8421.0,38.3711,38.3806,38.3144,38.3144,8421.0
2021-12-17 15:15:00,40.54,40.55,40.47,40.53,9295.0,38.3144,38.3239,38.2483,38.305,9295.0
2021-12-17 15:20:00,40.54,40.58,40.53,40.55,3800.0,38.3144,38.3522,38.305,38.3239,3800.0
2021-12-17 15:25:00,40.55,40.61,40.54,40.61,6002.0,38.3239,38.3806,38.3144,38.3806,6002.0
2021-12-17 15:30:00,40.61,40.68,40.6,40.68,11500.0,38.3806,38.4467,38.3711,38.4467,11500.0
2021-12-17 15:35:00,40.68,40.68,40.62,40.64,15164.0,38.4467,38.4467,38.39,38.4089,15164.0
2021-12-17 15:40:00,40.66,40.66,40.6,40.63,11358.0,38.4278,38.4278,38.3711,38.3995,11358.0
2021-12-17 15:45:00,40.63,40.63,40.55,40.57,14325.0,38.3995,38.3995,38.3239,38.3428,14325.0
2021-12-17 15:50:00,40.56,40.59,40.48,40.58,22618.0,38.3333,38.3617,38.2577,38.3522,22618.0
2021-12-17 15:55:00,40.57,40.6,40.47,40.5,93027.0,38.3428,38.3711,38.2483,38.2766,93027.0
2021-12-20 09:30:00,39.7,39.76,39.41,39.52,94794.0,38.222,38.2798,37.9428,38.0487,94794.0
2021-12-20 09:35:00,39.51,39.57,39.34,39.43,84766.0,38.0391,38.0968,37.8754,37.962,84766.0
2021-12-20 09:40:00,39.44,39.44,39.23,39.31,55474.0,37.9717,37.9717,37.7695,37.8465,55474.0
2021-12-20 09:45:00,39.29,39.37,39.17,39.21,32320.0,37.8273,37.9043,37.7117,37.7502,32320.0
2021-12-20 09:50:00,39.21,39.29,39.1,39.28,24436.0,37.7502,37.8273,37.6443,37.8176,24436.0
2021-12-20 09:55:00,39.27,39.3,39.18,39.21,17650.0,37.808,37.8369,37.7214,37.7502,17650.0
2021-12-20 10:00:00,39.23,39.51,39.2,39.51,26950.0,37.7695,38.0391,37.7406,38.0391,26950.0
2021-12-20 10:05:00,39.5,39.53,39.36,39.39,10539.0,38.0294,38.0583,37.8947,37.9235,10539.0
2021-12-20 10:10:00,39.4,39.55,39.4,39.5,8245.0,37.9332,38.0776,37.9332,38.0294,8245.0
2021-12-20 10:15:00,39.48,39.61,39.45,39.59,13712.0,38.0102,38.1353,37.9813,38.1161,13712.0
2021-12-20 10:20:00,39.58,39.62,39.48,39.48,13571.0,38.1065,38.145,38.0102,38.0102,13571.0
2021-12-20 10:25:00,39.47,39.47,39.31,39.31,7714.0,38.0006,38.0006,37.8465,37.8465,7714.0
2021-12-20 10:30:00,39.29,39.34,39.26,39.31,8292.0,37.8273,37.8754,37.7984,37.8465,8292.0
2021-12-20 10:35:00,39.31,39.38,39.3,39.3,5555.0,37.8465,37.9139,37.8369,37.8369,5555.0
2021-12-20 10:40:00,39.27,39.34,39.25,39.25,7011.0,37.808,37.8754,37.7888,37.7888,7011.0
2021-12-20 10:45:00,39.28,39.3,39.24,39.28,2621.0,37.8176,37.8369,37.7791,37.8176,2621.0
2021-12-20 10:50:00,39.27,39.27,39.2,39.2,5263.0,37.808,37.808,37.7406,37.7406,5263.0
2021-12-20 10:55:00,39.22,39.24,39.15,39.24,7343.0,37.7599,37.7791,37.6925,37.7791,7343.0
2021-12-20 11:00:00,39.2,39.2,39.17,39.17,3755.0,37.7406,37.7406,37.7117,37.7117,3755.0
2021-12-20 11:05:00,39.17,39.34,39.17,39.34,3352.0,37.7117,37.8754,37.7117,37.8754,3352.0
2021-12-20 11:10:00,39.33,39.37,39.28,39.34,2625.0,37.8658,37.9043,37.8176,37.8754,2625.0
2021-12-20 11:15:00,39.33,39.41,39.33,39.37,2710.0,37.8658,37.9428,37.8658,37.9043,2710.0
2021-12-20 11:20:00,39.34,39.35,39.31,39.33,2989.0,37.8754,37.885,37.8465,37.8658,2989.0
2021-12-20 11:25:00,39.34,39.34,39.26,39.26,16782.0,37.8754,37.8754,37.7984,37.7984,16782.0
2021-12-20 11:30:00,39.27,39.28,39.22,39.28,5520.0,37.808,37.8176,37.7599,37.8176,5520.0
2021-12-20 11:35:00,39.28,39.28,39.21,39.22,4240.0,37.8176,37.8176,37.7502,37.7599,4240.0
2021-12-20 11:40:00,39.21,39.21,39.13,39.18,16219.0,37.7502,37.7502,37.6732,37.7214,16219.0
2021-12-20 11:45:00,39.18,39.2,39.16,39.2,3795.0,37.7214,37.7406,37.7021,37.7406,3795.0
2021-12-20 11:50:00,39.23,39.32,39.23,39.3,5264.0,37.7695,37.8561,37.7695,37.8369,5264.0
2021-12-20 11:55:00,39.29,39.29,39.25,39.25,4000.0,37.8273,37.8273,37.7888,37.7888,4000.0
2021-12-20 12:00:00,39.26,39.29,39.23,39.24,4996.0,37.7984,37.8273,37.7695,37.7791,4996.0
2021-12-20 12:05:00,39.24,39.28,39.21,39.25,7284.0,37.7791,37.8176,37.7502,37.7888,7284.0
2021-12-20 12:10:00,39.28,39.33,39.27,39.33,4512.0,37.8176,37.8658,37.808,37.8658,4512.0
2021-12-20 12:15:00,39.32,39.43,39.3,39.42,10159.0,37.8561,37.962,37.8369,37.9524,10159.0
2021-12-20 12:20:00,39.43,39.45,39.42,39.43,6595.0,37.962,37.9813,37.9524,37.962,6595.0
2021-12-20 12:25:00,39.45,39.46,39.44,39.45,1900.0,37.9813,37.9909,37.9717,37.9813,1900.0
2021-12-20 12:30:00,39.46,39.48,39.46,39.48,505.0,37.9909,38.0102,37.9909,38.0102,505.0
2021-12-20 12:35:00,39.49,39.52,39.47,39.47,2819.0,38.0198,38.0487,38.0006,38.0006,2819.0
2021-12-20 12:40:00,39.48,39.53,39.48,39.52,3339.0,38.0102,38.0583,38.0102,38.0487,3339.0
2021-12-20 12:45:00,39.5,39.52,39.49,39.52,1831.0,38.0294,38.0487,38.0198,38.0487,1831.0
2021-12-20 12:50:00,39.52,39.54,39.5,39.54,304.0,38.0487,38.068,38.0294,38.068,304.0
2021-12-20 12:55:00,39.5,39.53,39.49,39.53,974.0,38.0294,38.0583,38.0198,38.0583,974.0
2021-12-20 13:00:00,39.54,39.57,39.51,39.57,1700.0,38.068,38.0968,38.0391,38.0968,1700.0
2021-12-20 13:05:00,39.59,39.59,39.56,39.57,590.0,38.1161,38.1161,38.0872,38.0968,590.0
2021-12-20 13:10:00,39.59,39.59,39.54,39.58,4158.0,38.1161,38.1161,38.068,38.1065,4158.0
2021-12-20 13:15:00,39.58,39.58,39.58,39.58,200.0,38.1065,38.1065,38.1065,38.1065,200.0
2021-12-20 13:20:00,39.6,39.65,39.59,39.63,7212.0,38.1257,38.1739,38.1161,38.1546,7212.0
2021-12-20 13:25:00,39.66,39.69,39.64,39.69,4824.0,38.1835,38.2124,38.1642,38.2124,4824.0
2021-12-20 13:30:00,39.68,39.69,39.65,39.65,7311.0,38.2027,38.2124,38.1739,38.1739,7311.0
2021-12-20 13:35:00,39.68,39.75,39.67,39.75,2206.0,38.2027,38.2701,38.1931,38.2701,2206.0
2021-12-20 13:40:00,39.77,39.79,39.72,39.72,4359.0,38.2894,38.3086,38.2413,38.2413,4359.0
2021-12-20 13:45:00,39.73,39.76,39.73,39.74,1865.0,38.2509,38.2798,38.2509,38.2605,1865.0
2021-12-20 13:50:00,39.75,39.75,39.7,39.74,3036.0,38.2701,38.2701,38.222,38.2605,3036.0
2021-12-20 13:55:00,39.73,39.73,39.69,39.7,1468.0,38.2509,38.2509,38.2124,38.222,1468.0
2021-12-20 14:00:00,39.68,39.72,39.68,39.7,2408.0,38.2027,38.2413,38.2027,38.222,2408.0
2021-12-20 14:05:00,39.68,39.71,39.67,39.67,2519.0,38.2027,38.2316,38.1931,38.1931,2519.0
2021-12-20 14:10:00,39.66,39.66,39.63,39.66,6597.0,38.1835,38.1835,38.1546,38.1835,6597.0
2021-12-20 14:15:00,39.67,39.67,39.63,39.63,4511.0,38.1931,38.1931,38.1546,38.1546,4511.0
2021-12-20 14:20:00,39.61,39.63,39.55,39.57,8228.0,38.1353,38.1546,38.0776,38.0968,8228.0
2021-12-20 14:25:00,39.57,39.62,39.56,39.62,2690.0,38.0968,38.145,38.0872,38.145,2690.0
2021-12-20 14:30:00,39.65,39.67,39.59,39.67,6100.0,38.1739,38.1931,38.1161,38.1931,6100.0
2021-12-20 14:35:00,39.68,39.68,39.66,39.68,2069.0,38.2027,38.2027,38.1835,38.2027,2069.0
2021-12-20 14:40:00,39.71,39.71,39.66,39.69,13480.0,38.2316,38.2316,38.1835,38.2124,13480.0
2021-12-20 14:45:00,39.69,39.71,39.65,39.65,6341.0,38.2124,38.2316,38.1739,38.1739,6341.0
2021-12-20 14:50:00,39.68,39.73,39.68,39.73,2090.0,38.2027,38.2509,38.2027,38.2509,2090.0
2021-12-20 14:55:00,39.72,39.75,39.61,39.62,5869.0,38.2413,38.2701,38.1353,38.145,5869.0
2021-12-20 15:00:00,39.65,39.71,39.65,39.65,2564.0,38.1739,38.2316,38.1739,38.1739,2564.0
2021-12-20 15:05:00,39.65,39.65,39.6,39.61,3670.0,38.1739,38.1739,38.1257,38.1353,3670.0
2021-12-20 15:10:00,39.61,39.65,39.59,39.59,3439.0,38.1353,38.1739,38.1161,38.1161,3439.0
2021-12-20 15:15:00,39.59,39.72,39.59,39.72,3559.0,38.1161,38.2413,38.1161,38.2413,3559.0
2021-12-20 15:20:00,39.75,39.77,39.72,39.73,2767.0,38.2701,38.2894,38.2413,38.2509,2767.0
2021-12-20 15:25:00,39.75,39.79,39.75,39.79,2323.0,38.2701,38.3086,38.2701,38.3086,2323.0
2021-12-20 15:30:00,39.8,39.82,39.76,39.8,11840.0,38.3183,38.3375,38.2798,38.3183,11840.0
2021-12-20 15:35:00,39.8,39.83,39.78,39.79,14586.0,38.3183,38.3472,38.299,38.3086,14586.0
2021-12-20 15:40:00,39.78,39.8,39.71,39.71,15426.0,38.299,38.3183,38.2316,38.2316,15426.0
2021-12-20 15:45:00,39.71,39.77,39.71,39.74,20067.0,38.2316,38.2894,38.2316,38.2605,20067.0
2021-12-20 15:50:00,39.74,39.77,39.73,39.73,5725.0,38.2605,38.2894,38.2509,38.2509,5725.0
2021-12-20 15:55:00,39.74,39.9,39.74,39.87,192802.0,38.2605,38.4146,38.2605,38.3857,192802.0
2021-12-21 09:30:00,40.38,40.42,40.19,40.26,54554.0,38.8767,38.9152,38.6938,38.7611,54554.0
2021-12-21 09:35:00,40.24,40.47,40.21,40.36,14534.0,38.7419,38.9633,38.713,38.8574,14534.0
2021-12-21 09:40:00,40.35,40.39,40.16,40.19,14480.0,38.8478,38.8863,38.6649,38.6938,14480.0
2021-12-21 09:45:00,40.19,40.32,40.11,40.28,10054.0,38.6938,38.8189,38.6167,38.7804,10054.0
2021-12-21 09:50:00,40.28,40.4,40.27,40.27,8168.0,38.7804,38.8959,38.7708,38.7708,8168.0
2021-12-21 09:55:00,40.25,40.26,40.15,40.17,5765.0,38.7515,38.7611,38.6552,38.6745,5765.0
2021-12-21 10:00:00,40.21,40.35,40.17,40.3,14545.0,38.713,38.8478,38.6745,38.7997,14545.0
2021-12-21 10:05:00,40.3,40.32,40.26,40.26,7042.0,38.7997,38.8189,38.7611,38.7611,7042.0
2021-12-21 10:10:00,40.28,40.3,40.23,40.26,6557.0,38.7804,38.7997,38.7323,38.7611,6557.0
2021-12-21 10:15:00,40.22,40.29,40.15,40.16,6150.0,38.7226,38.79,38.6552,38.6649,6150.0
2021-12-21 10:20:00,40.14,40.15,40.07,40.1,12233.0,38.6456,38.6552,38.5782,38.6071,12233.0
2021-12-21 10:25:00,40.11,40.12,39.98,40.04,10782.0,38.6167,38.6264,38.4916,38.5493,10782.0
2021-12-21 10:30:00,40.02,40.05,39.98,40.02,8205.0,38.5301,38.559,38.4916,38.5301,8205.0
2021-12-21 10:35:00,40.04,40.05,39.97,40.04,9761.0,38.5493,38.559,38.4819,38.5493,9761.0
2021-12-21 10:40:00,40.03,40.07,39.94,39.94,8339.0,38.5397,38.5782,38.4531,38.4531,8339.0
2021-12-21 10:45:00,39.97,40.01,39.95,39.95,11552.0,38.4819,38.5205,38.4627,38.4627,11552.0
2021-12-21 10:50:00,39.94,40.01,39.94,40.01,6730.0,38.4531,38.5205,38.4531,38.5205,6730.0
2021-12-21 10:55:00,40.02,40.04,39.89,39.91,8999.0,38.5301,38.5493,38.4049,38.4242,8999.0
2021-12-21 11:00:00,39.91,39.96,39.91,39.93,6673.0,38.4242,38.4723,38.4242,38.4434,6673.0
2021-12-21 11:05:00,39.93,39.99,39.93,39.99,3514.0,38.4434,38.5012,38.4434,38.5012,3514.0
2021-12-21 11:10:00,40.01,40.06,40.01,40.06,10035.0,38.5205,38.5686,38.5205,38.5686,10035.0
2021-12-21 11:15:00,40.05,40.12,40.05,40.12,5626.0,38.559,38.6264,38.559,38.6264,5626.0
2021-12-21 11:20:00,40.15,40.17,40.09,40.09,3713.0,38.6552,38.6745,38.5975,38.5975,3713.0
2021-12-21 11:25:00,40.09,40.1,40.06,40.07,3479.0,38.5975,38.6071,38.5686,38.5782,3479.0
2021-12-21 11:30:00,40.06,40.1,40.03,40.05,4853.0,38.5686,38.6071,38.5397,38.559,4853.0
2021-12-21 11:35:00,40.06,40.1,40.06,40.09,2100.0,38.5686,38.6071,38.5686,38.5975,2100.0
2021-12-21 11:40:00,40.1,40.13,40.09,40.13,3821.0,38.6071,38.636,38.5975,38.636,3821.0
2021-12-21 11:45:00,40.14,40.14,40.08,40.08,2027.0,38.6456,38.6456,38.5879,38.5879,2027.0
2021-12-21 11:50:00,40.08,40.12,40.08,40.1,1381.0,38.5879,38.6264,38.5879,38.6071,1381.0
2021-12-21 11:55:00,40.1,40.21,40.09,40.21,2949.0,38.6071,38.713,38.5975,38.713,2949.0
2021-12-21 12:00:00,40.23,40.23,40.2,40.21,3857.0,38.7323,38.7323,38.7034,38.713,3857.0
2021-12-21 12:05:00,40.22,40.27,40.21,40.24,3775.0,38.7226,38.7708,38.713,38.7419,3775.0
2021-12-21 12:10:00,40.23,40.24,40.21,40.24,3100.0,38.7323,38.7419,38.713,38.7419,3100.0
2021-12-21 12:15:00,40.24,40.24,40.21,40.21,2948.0,38.7419,38.7419,38.713,38.713,2948.0
2021-12-21 12:20:00,40.2,40.22,40.18,40.19,2449.0,38.7034,38.7226,38.6841,38.6938,2449.0
2021-12-21 12:25:00,40.17,40.2,40.17,40.2,3800.0,38.6745,38.7034,38.6745,38.7034,3800.0
2021-12-21 12:30:00,40.2,40.2,40.17,40.19,2127.0,38.7034,38.7034,38.6745,38.6938,2127.0
2021-12-21 12:35:00,40.19,40.24,40.19,40.24,2400.0,38.6938,38.7419,38.6938,38.7419,2400.0
2021-12-21 12:40:00,40.25,40.25,40.23,40.25,3000.0,38.7515,38.7515,38.7323,38.7515,3000.0
2021-12-21 12:45:00,40.24,40.25,40.24,40.25,6221.0,38.7419,38.7515,38.7419,38.7515,6221.0
2021-12-21 12:50:00,40.25,40.25,40.22,40.23,2736.0,38.7515,38.7515,38.7226,38.7323,2736.0
2021-12-21 12:55:00,40.22,40.25,40.22,40.24,1100.0,38.7226,38.7515,38.7226,38.7419,1100.0
2021-12-21 13:00:00,40.24,40.35,40.23,40.32,15466.0,38.7419,38.8478,38.7323,38.8189,15466.0
2021-12-21 13:05:00,40.32,40.32,40.25,40.29,5771.0,38.8189,38.8189,38.7515,38.79,5771.0
2021-12-21 13:10:00,40.28,40.3,40.27,40.29,2469.0,38.7804,38.7997,38.7708,38.79,2469.0
2021-12-21 13:15:00,40.29,40.31,40.28,40.3,5043.0,38.79,38.8093,38.7804,38.7997,5043.0
2021-12-21 13:20:00,40.32,40.36,40.32,40.35,5499.0,38.8189,38.8574,38.8189,38.8478,5499.0
2021-12-21 13:25:00,40.35,40.38,40.35,40.38,2100.0,38.8478,38.8767,38.8478,38.8767,2100.0
2021-12-21 13:30:00,40.39,40.42,40.39,40.41,6534.0,38.8863,38.9152,38.8863,38.9056,6534.0
2021-12-21 13:35:00,40.41,40.44,40.41,40.44,6401.0,38.9056,38.9344,38.9056,38.9344,6401.0
2021-12-21 13:40:00,40.42,40.44,40.42,40.43,1580.0,38.9152,38.9344,38.9152,38.9248,1580.0
2021-12-21 13:45:00,40.43,40.43,40.39,40.43,3897.0,38.9248,38.9248,38.8863,38.9248,3897.0
2021-12-21 13:50:00,40.44,40.44,40.42,40.44,1601.0,38.9344,38.9344,38.9152,38.9344,1601.0
2021-12-21 13:55:00,40.44,40.46,40.44,40.45,1346.0,38.9344,38.9537,38.9344,38.9441,1346.0
2021-12-21 14:00:00,40.45,40.47,40.44,40.47,3456.0,38.9441,38.9633,38.9344,38.9633,3456.0
2021-12-21 14:05:00,40.44,40.46,40.42,40.46,1700.0,38.9344,38.9537,38.9152,38.9537,1700.0
2021-12-21 14:10:00,40.48,40.49,40.4,40.4,4448.0,38.973,38.9826,38.8959,38.8959,4448.0
2021-12-21 14:15:00,40.4,40.42,40.4,40.42,1308.0,38.8959,38.9152,38.8959,38.9152,1308.0
2021-12-21 14:20:00,40.4,40.45,40.4,40.42,6035.0,38.8959,38.9441,38.8959,38.9152,6035.0
2021-12-21 14:25:00,40.44,40.47,40.44,40.46,900.0,38.9344,38.9633,38.9344,38.9537,900.0
2021-12-21 14:30:00,40.47,40.5,40.47,40.49,1600.0,38.9633,38.9922,38.9633,38.9826,1600.0
2021-12-21 14:35:00,40.49,40.5,40.49,40.5,2000.0,38.9826,38.9922,38.9826,38.9922,2000.0
2021-12-21 14:40:00,40.51,40.51,40.48,40.5,4858.0,39.0018,39.0018,38.973,38.9922,4858.0
2021-12-21 14:45:00,40.48,40.57,40.48,40.57,4426.0,38.973,39.0596,38.973,39.0596,4426.0
2021-12-21 14:50:00,40.57,40.59,40.53,40.53,4247.0,39.0596,39.0789,39.0211,39.0211,4247.0
2021-12-21 14:55:00,40.52,40.56,40.52,40.55,4501.0,39.0115,39.05,39.0115,39.0404,4501.0
2021-12-21 15:00:00,40.55,40.56,40.52,40.56,6335.0,39.0404,39.05,39.0115,39.05,6335.0
2021-12-21 15:05:00,40.56,40.56,40.52,40.54,6927.0,39.05,39.05,39.0115,39.0307,6927.0
2021-12-21 15:10:00,40.55,40.57,40.55,40.56,4399.0,39.0404,39.0596,39.0404,39.05,4399.0
2021-12-21 15:15:00,40.56,40.57,40.53,40.54,3515.0,39.05,39.0596,39.0211,39.0307,3515.0
2021-12-21 15:20:00,40.54,40.54,40.45,40.45,3044.0,39.0307,39.0307,38.9441,38.9441,3044.0
2021-12-21 15:25:00,40.44,40.44,40.38,40.4,4079.0,38.9344,38.9344,38.8767,38.8959,4079.0
2021-12-21 15:30:00,40.39,40.42,40.39,40.42,3433.0,38.8863,38.9152,38.8863,38.9152,3433.0
2021-12-21 15:35:00,40.4,40.43,40.4,40.42,5741.0,38.8959,38.9248,38.8959,38.9152,5741.0
2021-12-21 15:40:00,40.42,40.42,40.41,40.42,5020.0,38.9152,38.9152,38.9056,38.9152,5020.0
2021-12-21 15:45:00,40.42,40.44,40.4,40.4,5550.0,38.9152,38.9344,38.8959,38.8959,5550.0
2021-12-21 15:50:00,40.4,40.45,40.4,40.44,8906.0,38.8959,38.9441,38.8959,38.9344,8906.0
2021-12-21 15:55:00,40.44,40.49,40.43,40.43,53738.0,38.9344,38.9826,38.9248,38.9248,53738.0
2021-12-22 09:30:00,40.65,40.77,40.5,40.7,91033.0,39.1366,39.2522,38.9922,39.1848,91033.0
2021-12-22 09:35:00,40.7,40.7,40.49,40.5,31805.0,39.1848,39.1848,38.9826,38.9922,31805.0
2021-12-22 09:40:00,40.44,40.46,40.4,40.44,10918.0,38.9344,38.9537,38.8959,38.9344,10918.0
2021-12-22 09:45:00,40.4,40.49,40.26,40.3,11899.0,38.8959,38.9826,38.7611,38.7997,11899.0
2021-12-22 09:50:00,40.3,40.3,40.16,40.22,16842.0,38.7997,38.7997,38.6649,38.7226,16842.0
2021-12-22 09:55:00,40.22,40.24,40.14,40.16,14959.0,38.7226,38.7419,38.6456,38.6649,14959.0
2021-12-22 10:00:00,40.2,40.44,40.2,40.42,18417.0,38.7034,38.9344,38.7034,38.9152,18417.0
2021-12-22 10:05:00,40.42,40.42,40.3,40.31,12662.0,38.9152,38.9152,38.7997,38.8093,12662.0
2021-12-22 10:10:00,40.34,40.36,40.31,40.33,9734.0,38.8382,38.8574,38.8093,38.8285,9734.0
2021-12-22 10:15:00,40.35,40.44,40.31,40.35,8738.0,38.8478,38.9344,38.8093,38.8478,8738.0
2021-12-22 10:20:00,40.33,40.39,40.32,40.39,2200.0,38.8285,38.8863,38.8189,38.8863,2200.0
2021-12-22 10:25:00,40.36,40.4,40.35,40.35,7453.0,38.8574,38.8959,38.8478,38.8478,7453.0
2021-12-22 10:30:00,40.36,40.38,40.33,40.34,2748.0,38.8574,38.8767,38.8285,38.8382,2748.0
2021-12-22 10:35:00,40.39,40.44,40.36,40.41,5462.0,38.8863,38.9344,38.8574,38.9056,5462.0
2021-12-22 10:40:00,40.41,40.46,40.38,40.43,6561.0,38.9056,38.9537,38.8767,38.9248,6561.0
2021-12-22 10:45:00,40.47,40.54,40.47,40.54,6626.0,38.9633,39.0307,38.9633,39.0307,6626.0
2021-12-22 10:50:00,40.55,40.62,40.55,40.59,2960.0,39.0404,39.1077,39.0404,39.0789,2960.0
2021-12-22 10:55:00,40.62,40.69,40.61,40.69,2072.0,39.1077,39.1751,39.0981,39.1751,2072.0
2021-12-22 11:00:00,40.7,40.8,40.69,40.79,16271.0,39.1848,39.281,39.1751,39.2714,16271.0
2021-12-22 11:05:00,40.79,40.8,40.76,40.79,12430.0,39.2714,39.281,39.2425,39.2714,12430.0
2021-12-22 11:10:00,40.77,40.82,40.77,40.82,13156.0,39.2522,39.3003,39.2522,39.3003,13156.0
2021-12-22 11:15:00,40.82,40.82,40.74,40.75,2425.0,39.3003,39.3003,39.2233,39.2329,2425.0
2021-12-22 11:20:00,40.74,40.77,40.7,40.77,5159.0,39.2233,39.2522,39.1848,39.2522,5159.0
2021-12-22 11:25:00,40.76,40.82,40.75,40.82,5141.0,39.2425,39.3003,39.2329,39.3003,5141.0
2021-12-22 11:30:00,40.79,40.79,40.71,40.72,4377.0,39.2714,39.2714,39.1944,39.204,4377.0
2021-12-22 11:35:00,40.73,40.73,40.65,40.65,6779.0,39.2137,39.2137,39.1366,39.1366,6779.0
2021-12-22 11:40:00,40.64,40.65,40.62,40.63,2906.0,39.127,39.1366,39.1077,39.1174,2906.0
2021-12-22 11:45:00,40.67,40.71,40.65,40.71,1522.0,39.1559,39.1944,39.1366,39.1944,1522.0
2021-12-22 11:50:00,40.72,40.73,40.69,40.71,4952.0,39.204,39.2137,39.1751,39.1944,4952.0
2021-12-22 11:55:00,40.71,40.74,40.7,40.72,3568.0,39.1944,39.2233,39.1848,39.204,3568.0
2021-12-22 12:00:00,40.73,40.73,40.68,40.73,1914.0,39.2137,39.2137,39.1655,39.2137,1914.0
2021-12-22 12:05:00,40.73,40.73,40.71,40.71,1439.0,39.2137,39.2137,39.1944,39.1944,1439.0
2021-12-22 12:10:00,40.69,40.7,40.67,40.68,1768.0,39.1751,39.1848,39.1559,39.1655,1768.0
2021-12-22 12:15:00,40.67,40.67,40.65,40.65,2500.0,39.1559,39.1559,39.1366,39.1366,2500.0
2021-12-22 12:20:00,40.66,40.68,40.66,40.68,1600.0,39.1463,39.1655,39.1463,39.1655,1600.0
2021-12-22 12:25:00,40.7,40.7,40.66,40.67,1900.0,39.1848,39.1848,39.1463,39.1559,1900.0
2021-12-22 12:30:00,40.67,40.7,40.66,40.7,2300.0,39.1559,39.1848,39.1463,39.1848,2300.0
2021-12-22 12:35:00,40.71,40.71,40.69,40.69,2607.0,39.1944,39.1944,39.1751,39.1751,2607.0
2021-12-22 12:40:00,40.7,40.71,40.7,40.71,1872.0,39.1848,39.1944,39.1848,39.1944,1872.0
2021-12-22 12:45:00,40.7,40.7,40.69,40.69,400.0,39.1848,39.1848,39.1751,39.1751,400.0
2021-12-22 12:50:00,40.7,40.71,40.65,40.67,2490.0,39.1848,39.1944,39.1366,39.1559,2490.0
2021-12-22 12:55:00,40.67,40.69,40.65,40.68,2800.0,39.1559,39.1751,39.1366,39.1655,2800.0
2021-12-22 13:00:00,40.67,40.7,40.67,40.7,8844.0,39.1559,39.1848,39.1559,39.1848,8844.0
2021-12-22 13:05:00,40.69,40.72,40.69,40.7,8204.0,39.1751,39.204,39.1751,39.1848,8204.0
2021-12-22 13:10:00,40.69,40.71,40.69,40.7,4240.0,39.1751,39.1944,39.1751,39.1848,4240.0
2021-12-22 13:15:00,40.69,40.72,40.69,40.69,1786.0,39.1751,39.204,39.1751,39.1751,1786.0
2021-12-22 13:20:00,40.7,40.7,40.67,40.67,3100.0,39.1848,39.1848,39.1559,39.1559,3100.0
2021-12-22 13:25:00,40.68,40.71,40.64,40.7,5031.0,39.1655,39.1944,39.127,39.1848,5031.0
2021-12-22 13:30:00,40.71,40.76,40.71,40.76,2512.0,39.1944,39.2425,39.1944,39.2425,2512.0
2021-12-22 13:35:00,40.75,40.77,40.75,40.76,4078.0,39.2329,39.2522,39.2329,39.2425,4078.0
2021-12-22 13:40:00,40.74,40.78,40.74,40.76,6158.0,39.2233,39.2618,39.2233,39.2425,6158.0
2021-12-22 13:45:00,40.76,40.79,40.76,40.78,4147.0,39.2425,39.2714,39.2425,39.2618,4147.0
2021-12-22 13:50:00,40.79,40.81,40.78,40.81,3917.0,39.2714,39.2907,39.2618,39.2907,3917.0
2021-12-22 13:55:00,40.8,40.84,40.8,40.81,3400.0,39.281,39.3196,39.281,39.2907,3400.0
2021-12-22 14:00:00,40.8,40.8,40.77,40.77,1200.0,39.281,39.281,39.2522,39.2522,1200.0
2021-12-22 14:05:00,40.77,40.79,40.76,40.76,2402.0,39.2522,39.2714,39.2425,39.2425,2402.0
2021-12-22 14:10:00,40.76,40.78,40.75,40.78,1843.0,39.2425,39.2618,39.2329,39.2618,1843.0
2021-12-22 14:15:00,40.79,40.82,40.79,40.79,8491.0,39.2714,39.3003,39.2714,39.2714,8491.0
2021-12-22 14:20:00,40.79,40.83,40.79,40.82,3142.0,39.2714,39.3099,39.2714,39.3003,3142.0
2021-12-22 14:25:00,40.82,40.82,40.77,40.79,6678.0,39.3003,39.3003,39.2522,39.2714,6678.0
2021-12-22 14:30:00,40.8,40.87,40.8,40.87,8413.0,39.281,39.3484,39.281,39.3484,8413.0
2021-12-22 14:35:00,40.85,40.86,40.84,40.84,2440.0,39.3292,39.3388,39.3196,39.3196,2440.0
2021-12-22 14:40:00,40.84,40.86,40.81,40.86,3232.0,39.3196,39.3388,39.2907,39.3388,3232.0
2021-12-22 14:45:00,40.87,40.9,40.87,40.89,3761.0,39.3484,39.3773,39.3484,39.3677,3761.0
2021-12-22 14:50:00,40.9,40.94,40.9,40.93,4960.0,39.3773,39.4158,39.3773,39.4062,4960.0
2021-12-22 14:55:00,40.93,41.0,40.93,41.0,7117.0,39.4062,39.4736,39.4062,39.4736,7117.0
2021-12-22 15:00:00,41.0,41.05,41.0,41.01,18034.0,39.4736,39.5217,39.4736,39.4832,18034.0
2021-12-22 15:05:00,41.01,41.07,41.01,41.07,13793.0,39.4832,39.541,39.4832,39.541,13793.0
2021-12-22 15:10:00,41.06,41.13,41.05,41.1,18519.0,39.5314,39.5988,39.5217,39.5699,18519.0
2021-12-22 15:15:00,41.1,41.13,41.1,41.11,10777.0,39.5699,39.5988,39.5699,39.5795,10777.0
2021-12-22 15:20:00,41.12,41.12,41.05,41.06,12891.0,39.5891,39.5891,39.5217,39.5314,12891.0
2021-12-22 15:25:00,41.06,41.09,41.06,41.09,7481.0,39.5314,39.5602,39.5314,39.5602,7481.0
2021-12-22 15:30:00,41.09,41.16,41.09,41.13,25388.0,39.5602,39.6276,39.5602,39.5988,25388.0
2021-12-22 15:35:00,41.14,41.16,41.12,41.12,27900.0,39.6084,39.6276,39.5891,39.5891,27900.0
2021-12-22 15:40:00,41.12,41.13,41.12,41.13,23203.0,39.5891,39.5988,39.5891,39.5988,23203.0
2021-12-22 15:45:00,41.14,41.18,41.14,41.17,20631.0,39.6084,39.6469,39.6084,39.6373,20631.0
2021-12-22 15:50:00,41.18,41.25,41.18,41.25,42884.0,39.6469,39.7143,39.6469,39.7143,42884.0
2021-12-22 15:55:00,41.26,41.34,41.26,41.29,102615.0,39.7239,39.8009,39.7239,39.7528,102615.0
2021-12-23 09:30:00,41.43,41.43,41.04,41.06,93827.0,39.8876,39.8876,39.5121,39.5314,93827.0
2021-12-23 09:35:00,41.03,41.08,40.94,40.96,21261.0,39.5025,39.5506,39.4158,39.4351,21261.0
2021-12-23 09:40:00,40.99,41.02,40.89,40.89,30789.0,39.464,39.4929,39.3677,39.3677,30789.0
2021-12-23 09:45:00,40.89,41.18,40.87,41.12,11870.0,39.3677,39.6469,39.3484,39.5891,11870.0
2021-12-23 09:50:00,41.14,41.22,41.1,41.12,9399.0,39.6084,39.6854,39.5699,39.5891,9399.0
2021-12-23 09:55:00,41.14,41.26,41.12,41.24,12390.0,39.6084,39.7239,39.5891,39.7047,12390.0
2021-12-23 10:00:00,41.25,41.33,41.2,41.25,13040.0,39.7143,39.7913,39.6662,39.7143,13040.0
2021-12-23 10:05:00,41.26,41.35,41.12,41.34,13087.0,39.7239,39.8106,39.5891,39.8009,13087.0
2021-12-23 10:10:00,41.35,41.35,41.31,41.34,5458.0,39.8106,39.8106,39.7721,39.8009,5458.0
2021-12-23 10:15:00,41.39,41.55,41.39,41.48,10322.0,39.8491,40.0031,39.8491,39.9357,10322.0
2021-12-23 10:20:00,41.49,41.5,41.45,41.5,7148.0,39.9454,39.955,39.9068,39.955,7148.0
2021-12-23 10:25:00,41.47,41.53,41.43,41.43,5998.0,39.9261,39.9839,39.8876,39.8876,5998.0
2021-12-23 10:30:00,41.44,41.49,41.43,41.46,5816.0,39.8972,39.9454,39.8876,39.9165,5816.0
2021-12-23 10:35:00,41.49,41.52,41.47,41.47,4979.0,39.9454,39.9742,39.9261,39.9261,4979.0
2021-12-23 10:40:00,41.52,41.58,41.52,41.55,5005.0,39.9742,40.032,39.9742,40.0031,5005.0
2021-12-23 10:45:00,41.55,41.57,41.52,41.54,2100.0,40.0031,40.0224,39.9742,39.9935,2100.0
2021-12-23 10:50:00,41.53,41.57,41.53,41.56,1407.0,39.9839,40.0224,39.9839,40.0128,1407.0
2021-12-23 10:55:00,41.56,41.58,41.55,41.55,1900.0,40.0128,40.032,40.0031,40.0031,1900.0
2021-12-23 11:00:00,41.58,41.58,41.54,41.57,2111.0,40.032,40.032,39.9935,40.0224,2111.0
2021-12-23 11:05:00,41.58,41.6,41.56,41.58,3944.0,40.032,40.0513,40.0128,40.032,3944.0
2021-12-23 11:10:00,41.57,41.57,41.49,41.53,4640.0,40.0224,40.0224,39.9454,39.9839,4640.0
2021-12-23 11:15:00,41.53,41.58,41.52,41.58,5142.0,39.9839,40.032,39.9742,40.032,5142.0
2021-12-23 11:20:00,41.58,41.6,41.57,41.58,3014.0,40.032,40.0513,40.0224,40.032,3014.0
2021-12-23 11:25:00,41.58,41.59,41.54,41.54,6040.0,40.032,40.0416,39.9935,39.9935,6040.0
2021-12-23 11:30:00,41.53,41.53,41.5,41.51,4782.0,39.9839,39.9839,39.955,39.9646,4782.0
2021-12-23 11:35:00,41.52,41.52,41.5,41.51,3101.0,39.9742,39.9742,39.955,39.9646,3101.0
2021-12-23 11:40:00,41.51,41.52,41.49,41.51,2094.0,39.9646,39.9742,39.9454,39.9646,2094.0
2021-12-23 11:45:00,41.52,41.53,41.48,41.48,3041.0,39.9742,39.9839,39.9357,39.9357,3041.0
2021-12-23 11:50:00,41.46,41.5,41.46,41.5,4278.0,39.9165,39.955,39.9165,39.955,4278.0
2021-12-23 11:55:00,41.49,41.51,41.49,41.51,3383.0,39.9454,39.9646,39.9454,39.9646,3383.0
2021-12-23 12:00:00,41.5,41.51,41.49,41.5,2422.0,39.955,39.9646,39.9454,39.955,2422.0
2021-12-23 12:05:00,41.5,41.5,41.46,41.48,2024.0,39.955,39.955,39.9165,39.9357,2024.0
2021-12-23 12:10:00,41.49,41.5,41.47,41.49,3600.0,39.9454,39.955,39.9261,39.9454,3600.0
2021-12-23 12:15:00,41.49,41.53,41.49,41.53,4115.0,39.9454,39.9839,39.9454,39.9839,4115.0
2021-12-23 12:20:00,41.56,41.59,41.56,41.59,1053.0,40.0128,40.0416,40.0128,40.0416,1053.0
2021-12-23 12:25:00,41.59,41.62,41.58,41.62,8669.0,40.0416,40.0705,40.032,40.0705,8669.0
2021-12-23 12:30:00,41.62,41.62,41.61,41.62,435.0,40.0705,40.0705,40.0609,40.0705,435.0
2021-12-23 12:35:00,41.63,41.63,41.61,41.63,1775.0,40.0801,40.0801,40.0609,40.0801,1775.0
2021-12-23 12:40:00,41.64,41.65,41.6,41.6,3042.0,40.0898,40.0994,40.0513,40.0513,3042.0
2021-12-23 12:45:00,41.59,41.59,41.57,41.59,853.0,40.0416,40.0416,40.0224,40.0416,853.0
2021-12-23 12:50:00,41.59,41.59,41.57,41.59,2284.0,40.0416,40.0416,40.0224,40.0416,2284.0
2021-12-23 12:55:00,41.6,41.63,41.59,41.63,3270.0,40.0513,40.0801,40.0416,40.0801,3270.0
2021-12-23 13:00:00,41.63,41.66,41.63,41.66,1400.0,40.0801,40.109,40.0801,40.109,1400.0
2021-12-23 13:05:00,41.67,41.67,41.66,41.66,900.0,40.1187,40.1187,40.109,40.109,900.0
2021-12-23 13:10:00,41.66,41.68,41.65,41.67,1700.0,40.109,40.1283,40.0994,40.1187,1700.0
2021-12-23 13:15:00,41.65,41.71,41.65,41.71,5559.0,40.0994,40.1572,40.0994,40.1572,5559.0
2021-12-23 13:20:00,41.71,41.71,41.69,41.7,500.0,40.1572,40.1572,40.1379,40.1475,500.0
2021-12-23 13:25:00,41.72,41.74,41.72,41.74,4047.0,40.1668,40.186,40.1668,40.186,4047.0
2021-12-23 13:30:00,41.73,41.73,41.69,41.7,4029.0,40.1764,40.1764,40.1379,40.1475,4029.0
2021-12-23 13:35:00,41.7,41.7,41.7,41.7,840.0,40.1475,40.1475,40.1475,40.1475,840.0
2021-12-23 13:40:00,41.7,41.7,41.7,41.7,830.0,40.1475,40.1475,40.1475,40.1475,830.0
2021-12-23 13:45:00,41.71,41.72,41.71,41.71,620.0,40.1572,40.1668,40.1572,40.1572,620.0
2021-12-23 13:50:00,41.72,41.73,41.71,41.71,2200.0,40.1668,40.1764,40.1572,40.1572,2200.0
2021-12-23 13:55:00,41.7,41.7,41.63,41.64,3755.0,40.1475,40.1475,40.0801,40.0898,3755.0
2021-12-23 14:00:00,41.66,41.67,41.59,41.6,1889.0,40.109,40.1187,40.0416,40.0513,1889.0
2021-12-23 14:05:00,41.58,41.58,41.57,41.57,6051.0,40.032,40.032,40.0224,40.0224,6051.0
2021-12-23 14:10:00,41.57,41.57,41.56,41.56,1027.0,40.0224,40.0224,40.0128,40.0128,1027.0
2021-12-23 14:15:00,41.57,41.58,41.56,41.58,4505.0,40.0224,40.032,40.0128,40.032,4505.0
2021-12-23 14:20:00,41.57,41.57,41.56,41.57,400.0,40.0224,40.0224,40.0128,40.0224,400.0
2021-12-23 14:25:00,41.56,41.58,41.56,41.57,4168.0,40.0128,40.032,40.0128,40.0224,4168.0
2021-12-23 14:30:00,41.56,41.58,41.55,41.58,3620.0,40.0128,40.032,40.0031,40.032,3620.0
2021-12-23 14:35:00,41.59,41.59,41.57,41.59,3894.0,40.0416,40.0416,40.0224,40.0416,3894.0
2021-12-23 14:40:00,41.6,41.61,41.56,41.56,3180.0,40.0513,40.0609,40.0128,40.0128,3180.0
2021-12-23 14:45:00,41.57,41.57,41.55,41.56,2131.0,40.0224,40.0224,40.0031,40.0128,2131.0
2021-12-23 14:50:00,41.58,41.63,41.58,41.6,5143.0,40.032,40.0801,40.032,40.0513,5143.0
2021-12-23 14:55:00,41.61,41.62,41.61,41.61,1219.0,40.0609,40.0705,40.0609,40.0609,1219.0
2021-12-23 15:00:00,41.62,41.63,41.53,41.54,11166.0,40.0705,40.0801,39.9839,39.9935,11166.0
2021-12-23 15:05:00,41.55,41.55,41.51,41.52,6473.0,40.0031,40.0031,39.9646,39.9742,6473.0
2021-12-23 15:10:00,41.53,41.56,41.53,41.55,3002.0,39.9839,40.0128,39.9839,40.0031,3002.0
2021-12-23 15:15:00,41.55,41.55,41.52,41.54,9300.0,40.0031,40.0031,39.9742,39.9935,9300.0
2021-12-23 15:20:00,41.55,41.55,41.53,41.54,7618.0,40.0031,40.0031,39.9839,39.9935,7618.0
2021-12-23 15:25:00,41.55,41.55,41.47,41.49,10852.0,40.0031,40.0031,39.9261,39.9454,10852.0
2021-12-23 15:30:00,41.48,41.48,41.45,41.45,18029.0,39.9357,39.9357,39.9068,39.9068,18029.0
2021-12-23 15:35:00,41.45,41.49,41.45,41.48,16111.0,39.9068,39.9454,39.9068,39.9357,16111.0
2021-12-23 15:40:00,41.48,41.52,41.48,41.51,9040.0,39.9357,39.9742,39.9357,39.9646,9040.0
2021-12-23 15:45:00,41.52,41.57,41.52,41.56,16040.0,39.9742,40.0224,39.9742,40.0128,16040.0
2021-12-23 15:50:00,41.57,41.62,41.56,41.62,14947.0,40.0224,40.0705,40.0128,40.0705,14947.0
2021-12-23 15:55:00,41.62,41.65,41.58,41.63,42313.0,40.0705,40.0994,40.032,40.0801,42313.0
2021-12-27 09:30:00,41.62,41.62,41.36,41.42,90474.0,40.0705,40.0705,39.8202,39.878,90474.0
2021-12-27 09:35:00,41.36,41.44,41.3,41.35,23443.0,39.8202,39.8972,39.7624,39.8106,23443.0
2021-12-27 09:40:00,41.37,41.54,41.37,41.54,9878.0,39.8298,39.9935,39.8298,39.9935,9878.0
2021-12-27 09:45:00,41.55,41.71,41.55,41.66,18834.0,40.0031,40.1572,40.0031,40.109,18834.0
2021-12-27 09:50:00,41.65,41.68,41.58,41.58,4214.0,40.0994,40.1283,40.032,40.032,4214.0
2021-12-27 09:55:00,41.59,41.64,41.57,41.57,11745.0,40.0416,40.0898,40.0224,40.0224,11745.0
2021-12-27 10:00:00,41.56,41.7,41.54,41.67,7742.0,40.0128,40.1475,39.9935,40.1187,7742.0
2021-12-27 10:05:00,41.66,41.7,41.61,41.69,7746.0,40.109,40.1475,40.0609,40.1379,7746.0
2021-12-27 10:10:00,41.68,41.74,41.62,41.74,4167.0,40.1283,40.186,40.0705,40.186,4167.0
2021-12-27 10:15:00,41.73,41.73,41.61,41.7,4225.0,40.1764,40.1764,40.0609,40.1475,4225.0
2021-12-27 10:20:00,41.7,41.81,41.69,41.8,7778.0,40.1475,40.2534,40.1379,40.2438,7778.0
2021-12-27 10:25:00,41.81,41.83,41.74,41.74,3074.0,40.2534,40.2727,40.186,40.186,3074.0
2021-12-27 10:30:00,41.73,41.81,41.73,41.8,6175.0,40.1764,40.2534,40.1764,40.2438,6175.0
2021-12-27 10:35:00,41.78,41.85,41.78,41.85,9371.0,40.2246,40.292,40.2246,40.292,9371.0
2021-12-27 10:40:00,41.85,41.88,41.85,41.85,1720.0,40.292,40.3208,40.292,40.292,1720.0
2021-12-27 10:45:00,41.85,41.88,41.84,41.88,3400.0,40.292,40.3208,40.2823,40.3208,3400.0
2021-12-27 10:50:00,41.9,41.9,41.84,41.87,5423.0,40.3401,40.3401,40.2823,40.3112,5423.0
2021-12-27 10:55:00,41.87,41.91,41.85,41.89,2761.0,40.3112,40.3497,40.292,40.3305,2761.0
2021-12-27 11:00:00,41.91,41.94,41.86,41.86,5534.0,40.3497,40.3786,40.3016,40.3016,5534.0
2021-12-27 11:05:00,41.85,41.85,41.79,41.79,8333.0,40.292,40.292,40.2342,40.2342,8333.0
2021-12-27 11:10:00,41.8,41.8,41.75,41.78,1300.0,40.2438,40.2438,40.1957,40.2246,1300.0
2021-12-27 11:15:00,41.8,41.81,41.72,41.72,5361.0,40.2438,40.2534,40.1668,40.1668,5361.0
2021-12-27 11:20:00,41.72,41.76,41.71,41.73,3404.0,40.1668,40.2053,40.1572,40.1764,3404.0
2021-12-27 11:25:00,41.76,41.77,41.76,41.76,1000.0,40.2053,40.2149,40.2053,40.2053,1000.0
2021-12-27 11:30:00,41.76,41.76,41.69,41.72,3067.0,40.2053,40.2053,40.1379,40.1668,3067.0
2021-12-27 11:35:00,41.71,41.71,41.64,41.65,4590.0,40.1572,40.1572,40.0898,40.0994,4590.0
2021-12-27 11:40:00,41.65,41.65,41.64,41.65,2110.0,40.0994,40.0994,40.0898,40.0994,2110.0
2021-12-27 11:45:00,41.66,41.67,41.63,41.64,5489.0,40.109,40.1187,40.0801,40.0898,5489.0
2021-12-27 11:50:00,41.64,41.67,41.63,41.67,1197.0,40.0898,40.1187,40.0801,40.1187,1197.0
2021-12-27 11:55:00,41.66,41.66,41.61,41.66,2560.0,40.109,40.109,40.0609,40.109,2560.0
2021-12-27 12:00:00,41.66,41.66,41.62,41.62,3203.0,40.109,40.109,40.0705,40.0705,3203.0
2021-12-27 12:05:00,41.6,41.6,41.55,41.55,3180.0,40.0513,40.0513,40.0031,40.0031,3180.0
2021-12-27 12:10:00,41.53,41.55,41.52,41.55,3338.0,39.9839,40.0031,39.9742,40.0031,3338.0
2021-12-27 12:15:00,41.54,41.54,41.51,41.54,1886.0,39.9935,39.9935,39.9646,39.9935,1886.0
2021-12-27 12:20:00,41.55,41.59,41.55,41.59,3065.0,40.0031,40.0416,40.0031,40.0416,3065.0
2021-12-27 12:25:00,41.59,41.6,41.58,41.59,1000.0,40.0416,40.0513,40.032,40.0416,1000.0
2021-12-27 12:30:00,41.59,41.59,41.52,41.52,5310.0,40.0416,40.0416,39.9742,39.9742,5310.0
2021-12-27 12:35:00,41.52,41.53,41.51,41.51,500.0,39.9742,39.9839,39.9646,39.9646,500.0
2021-12-27 12:40:00,41.51,41.51,41.46,41.47,5595.0,39.9646,39.9646,39.9165,39.9261,5595.0
2021-12-27 12:45:00,41.46,41.47,41.43,41.47,3961.0,39.9165,39.9261,39.8876,39.9261,3961.0
2021-12-27 12:50:00,41.47,41.47,41.44,41.46,1907.0,39.9261,39.9261,39.8972,39.9165,1907.0
2021-12-27 12:55:00,41.45,41.47,41.44,41.47,4295.0,39.9068,39.9261,39.8972,39.9261,4295.0
2021-12-27 13:00:00,41.48,41.48,41.42,41.45,4346.0,39.9357,39.9357,39.878,39.9068,4346.0
2021-12-27 13:05:00,41.44,41.44,41.42,41.44,2293.0,39.8972,39.8972,39.878,39.8972,2293.0
2021-12-27 13:10:00,41.43,41.45,41.43,41.44,1335.0,39.8876,39.9068,39.8876,39.8972,1335.0
2021-12-27 13:15:00,41.43,41.48,41.42,41.48,3865.0,39.8876,39.9357,39.878,39.9357,3865.0
2021-12-27 13:20:00,41.46,41.47,41.45,41.46,5539.0,39.9165,39.9261,39.9068,39.9165,5539.0
2021-12-27 13:25:00,41.46,41.47,41.46,41.46,1700.0,39.9165,39.9261,39.9165,39.9165,1700.0
2021-12-27 13:30:00,41.48,41.49,41.46,41.47,2701.0,39.9357,39.9454,39.9165,39.9261,2701.0
2021-12-27 13:35:00,41.48,41.49,41.47,41.49,4792.0,39.9357,39.9454,39.9261,39.9454,4792.0
2021-12-27 13:40:00,41.5,41.51,41.49,41.5,1620.0,39.955,39.9646,39.9454,39.955,1620.0
2021-12-27 13:45:00,41.5,41.52,41.5,41.52,800.0,39.955,39.9742,39.955,39.9742,800.0
2021-12-27 13:50:00,41.5,41.52,41.5,41.52,1003.0,39.955,39.9742,39.955,39.9742,1003.0
2021-12-27 13:55:00,41.52,41.52,41.49,41.49,4966.0,39.9742,39.9742,39.9454,39.9454,4966.0
2021-12-27 14:00:00,41.49,41.49,41.48,41.49,1493.0,39.9454,39.9454,39.9357,39.9454,1493.0
2021-12-27 14:05:00,41.5,41.5,41.48,41.48,625.0,39.955,39.955,39.9357,39.9357,625.0
2021-12-27 14:10:00,41.49,41.5,41.48,41.5,1677.0,39.9454,39.955,39.9357,39.955,1677.0
2021-12-27 14:15:00,41.5,41.5,41.45,41.45,1665.0,39.955,39.955,39.9068,39.9068,1665.0
2021-12-27 14:20:00,41.45,41.45,41.45,41.45,100.0,39.9068,39.9068,39.9068,39.9068,100.0
2021-12-27 14:25:00,41.46,41.49,41.46,41.49,1500.0,39.9165,39.9454,39.9165,39.9454,1500.0
2021-12-27 14:30:00,41.51,41.52,41.49,41.52,1800.0,39.9646,39.9742,39.9454,39.9742,1800.0
2021-12-27 14:35:00,41.52,41.54,41.51,41.54,1222.0,39.9742,39.9935,39.9646,39.9935,1222.0
2021-12-27 14:40:00,41.54,41.56,41.54,41.55,1272.0,39.9935,40.0128,39.9935,40.0031,1272.0
2021-12-27 14:45:00,41.54,41.54,41.52,41.52,900.0,39.9935,39.9935,39.9742,39.9742,900.0
2021-12-27 14:50:00,41.53,41.55,41.53,41.53,708.0,39.9839,40.0031,39.9839,39.9839,708.0
2021-12-27 14:55:00,41.53,41.55,41.52,41.55,614.0,39.9839,40.0031,39.9742,40.0031,614.0
2021-12-27 15:00:00,41.56,41.56,41.5,41.5,935.0,40.0128,40.0128,39.955,39.955,935.0
2021-12-27 15:05:00,41.51,41.51,41.49,41.49,1200.0,39.9646,39.9646,39.9454,39.9454,1200.0
2021-12-27 15:10:00,41.47,41.47,41.46,41.47,1467.0,39.9261,39.9261,39.9165,39.9261,1467.0
2021-12-27 15:15:00,41.47,41.48,41.47,41.48,2982.0,39.9261,39.9357,39.9261,39.9357,2982.0
2021-12-27 15:20:00,41.47,41.47,41.45,41.46,3248.0,39.9261,39.9261,39.9068,39.9165,3248.0
2021-12-27 15:25:00,41.46,41.46,41.44,41.44,3800.0,39.9165,39.9165,39.8972,39.8972,3800.0
2021-12-27 15:30:00,41.44,41.47,41.44,41.46,9363.0,39.8972,39.9261,39.8972,39.9165,9363.0
2021-12-27 15:35:00,41.45,41.46,41.43,41.46,4101.0,39.9068,39.9165,39.8876,39.9165,4101.0
2021-12-27 15:40:00,41.46,41.5,41.46,41.49,4833.0,39.9165,39.955,39.9165,39.9454,4833.0
2021-12-27 15:45:00,41.49,41.5,41.49,41.5,5421.0,39.9454,39.955,39.9454,39.955,5421.0
2021-12-27 15:50:00,41.5,41.54,41.49,41.52,11970.0,39.955,39.9935,39.9454,39.9742,11970.0
2021-12-27 15:55:00,41.51,41.55,41.5,41.51,21828.0,39.9646,40.0031,39.955,39.9646,21828.0
2021-12-28 09:30:00,41.57,41.84,41.48,41.79,47230.0,40.0224,40.2823,39.9357,40.2342,47230.0
2021-12-28 09:35:00,41.77,41.95,41.73,41.94,16435.0,40.2149,40.3882,40.1764,40.3786,16435.0
2021-12-28 09:40:00,41.91,42.05,41.91,42.0,18435.0,40.3497,40.4845,40.3497,40.4364,18435.0
2021-12-28 09:45:00,42.0,42.04,41.81,41.81,14659.0,40.4364,40.4749,40.2534,40.2534,14659.0
2021-12-28 09:50:00,41.8,41.82,41.7,41.8,5698.0,40.2438,40.2631,40.1475,40.2438,5698.0
2021-12-28 09:55:00,41.78,41.88,41.75,41.87,13726.0,40.2246,40.3208,40.1957,40.3112,13726.0
2021-12-28 10:00:00,41.85,41.97,41.85,41.94,12203.0,40.292,40.4075,40.292,40.3786,12203.0
2021-12-28 10:05:00,41.95,41.98,41.9,41.9,18078.0,40.3882,40.4171,40.3401,40.3401,18078.0
2021-12-28 10:10:00,41.92,41.98,41.92,41.98,13003.0,40.3593,40.4171,40.3593,40.4171,13003.0
2021-12-28 10:15:00,41.97,42.01,41.95,41.99,12270.0,40.4075,40.446,40.3882,40.4267,12270.0
2021-12-28 10:20:00,41.99,42.03,41.98,42.01,5238.0,40.4267,40.4653,40.4171,40.446,5238.0
2021-12-28 10:25:00,41.99,42.0,41.97,41.99,10618.0,40.4267,40.4364,40.4075,40.4267,10618.0
2021-12-28 10:30:00,42.0,42.01,41.91,41.91,6066.0,40.4364,40.446,40.3497,40.3497,6066.0
2021-12-28 10:35:00,41.9,41.9,41.8,41.8,3551.0,40.3401,40.3401,40.2438,40.2438,3551.0
2021-12-28 10:40:00,41.76,41.79,41.73,41.79,4950.0,40.2053,40.2342,40.1764,40.2342,4950.0
2021-12-28 10:45:00,41.78,41.78,41.69,41.7,7800.0,40.2246,40.2246,40.1379,40.1475,7800.0
2021-12-28 10:50:00,41.7,41.72,41.67,41.7,2797.0,40.1475,40.1668,40.1187,40.1475,2797.0
2021-12-28 10:55:00,41.7,41.72,41.62,41.62,2786.0,40.1475,40.1668,40.0705,40.0705,2786.0
2021-12-28 11:00:00,41.61,41.61,41.57,41.57,4037.0,40.0609,40.0609,40.0224,40.0224,4037.0
2021-12-28 11:05:00,41.55,41.62,41.55,41.61,9147.0,40.0031,40.0705,40.0031,40.0609,9147.0
2021-12-28 11:10:00,41.62,41.63,41.59,41.59,1031.0,40.0705,40.0801,40.0416,40.0416,1031.0
2021-12-28 11:15:00,41.58,41.59,41.57,41.57,1200.0,40.032,40.0416,40.0224,40.0224,1200.0
2021-12-28 11:20:00,41.57,41.64,41.57,41.64,2118.0,40.0224,40.0898,40.0224,40.0898,2118.0
2021-12-28 11:25:00,41.65,41.67,41.64,41.64,612.0,40.0994,40.1187,40.0898,40.0898,612.0
2021-12-28 11:30:00,41.61,41.61,41.53,41.56,5695.0,40.0609,40.0609,39.9839,40.0128,5695.0
2021-12-28 11:35:00,41.55,41.57,41.54,41.54,2144.0,40.0031,40.0224,39.9935,39.9935,2144.0
2021-12-28 11:40:00,41.53,41.55,41.48,41.48,1784.0,39.9839,40.0031,39.9357,39.9357,1784.0
2021-12-28 11:45:00,41.48,41.53,41.48,41.53,969.0,39.9357,39.9839,39.9357,39.9839,969.0
2021-12-28 11:50:00,41.54,41.56,41.54,41.54,2354.0,39.9935,40.0128,39.9935,39.9935,2354.0
2021-12-28 11:55:00,41.54,41.58,41.52,41.58,924.0,39.9935,40.032,39.9742,40.032,924.0
2021-12-28 12:00:00,41.57,41.58,41.56,41.57,1046.0,40.0224,40.032,40.0128,40.0224,1046.0
2021-12-28 12:05:00,41.57,41.59,41.56,41.56,1201.0,40.0224,40.0416,40.0128,40.0128,1201.0
2021-12-28 12:10:00,41.57,41.59,41.57,41.59,300.0,40.0224,40.0416,40.0224,40.0416,300.0
2021-12-28 12:15:00,41.6,41.62,41.6,41.62,900.0,40.0513,40.0705,40.0513,40.0705,900.0
2021-12-28 12:20:00,41.61,41.61,41.6,41.61,400.0,40.0609,40.0609,40.0513,40.0609,400.0
2021-12-28 12:25:00,41.57,41.59,41.56,41.56,1164.0,40.0224,40.0416,40.0128,40.0128,1164.0
2021-12-28 12:30:00,41.52,41.52,41.49,41.49,820.0,39.9742,39.9742,39.9454,39.9454,820.0
2021-12-28 12:35:00,41.49,41.52,41.47,41.52,3028.0,39.9454,39.9742,39.9261,39.9742,3028.0
2021-12-28 12:40:00,41.52,41.52,41.5,41.51,1200.0,39.9742,39.9742,39.955,39.9646,1200.0
2021-12-28 12:45:00,41.49,41.5,41.47,41.47,10700.0,39.9454,39.955,39.9261,39.9261,10700.0
2021-12-28 12:50:00,41.47,41.48,41.46,41.46,10935.0,39.9261,39.9357,39.9165,39.9165,10935.0
2021-12-28 12:55:00,41.45,41.45,41.42,41.42,791.0,39.9068,39.9068,39.878,39.878,791.0
2021-12-28 13:00:00,41.42,41.42,41.38,41.4,4901.0,39.878,39.878,39.8395,39.8587,4901.0
2021-12-28 13:05:00,41.39,41.42,41.37,41.42,2548.0,39.8491,39.878,39.8298,39.878,2548.0
2021-12-28 13:10:00,41.44,41.48,41.44,41.48,3600.0,39.8972,39.9357,39.8972,39.9357,3600.0
2021-12-28 13:15:00,41.47,41.48,41.46,41.46,2830.0,39.9261,39.9357,39.9165,39.9165,2830.0
2021-12-28 13:20:00,41.45,41.46,41.44,41.44,878.0,39.9068,39.9165,39.8972,39.8972,878.0
2021-12-28 13:25:00,41.43,41.54,41.37,41.53,52866.0,39.8876,39.9935,39.8298,39.9839,52866.0
2021-12-28 13:30:00,41.52,41.52,41.48,41.48,2199.0,39.9742,39.9742,39.9357,39.9357,2199.0
2021-12-28 13:35:00,41.47,41.48,41.42,41.43,3377.0,39.9261,39.9357,39.878,39.8876,3377.0
2021-12-28 13:40:00,41.39,41.4,41.35,41.36,13654.0,39.8491,39.8587,39.8106,39.8202,13654.0
2021-12-28 13:45:00,41.35,41.35,41.3,41.3,17638.0,39.8106,39.8106,39.7624,39.7624,17638.0
2021-12-28 13:50:00,41.32,41.33,41.3,41.3,2408.0,39.7817,39.7913,39.7624,39.7624,2408.0
2021-12-28 13:55:00,41.29,41.29,41.26,41.29,2666.0,39.7528,39.7528,39.7239,39.7528,2666.0
2021-12-28 14:00:00,41.3,41.34,41.29,41.29,4967.0,39.7624,39.8009,39.7528,39.7528,4967.0
2021-12-28 14:05:00,41.29,41.29,41.23,41.23,6175.0,39.7528,39.7528,39.695,39.695,6175.0
2021-12-28 14:10:00,41.23,41.25,41.2,41.2,16574.0,39.695,39.7143,39.6662,39.6662,16574.0
2021-12-28 14:15:00,41.2,41.31,41.19,41.31,11440.0,39.6662,39.7721,39.6565,39.7721,11440.0
2021-12-28 14:20:00,41.32,41.33,41.31,41.31,7031.0,39.7817,39.7913,39.7721,39.7721,7031.0
2021-12-28 14:25:00,41.31,41.32,41.3,41.3,1100.0,39.7721,39.7817,39.7624,39.7624,1100.0
2021-12-28 14:30:00,41.29,41.32,41.27,41.28,2989.0,39.7528,39.7817,39.7335,39.7432,2989.0
2021-12-28 14:35:00,41.29,41.32,41.29,41.31,1886.0,39.7528,39.7817,39.7528,39.7721,1886.0
2021-12-28 14:40:00,41.31,41.31,41.27,41.27,2600.0,39.7721,39.7721,39.7335,39.7335,2600.0
2021-12-28 14:45:00,41.25,41.28,41.22,41.22,11729.0,39.7143,39.7432,39.6854,39.6854,11729.0
2021-12-28 14:50:00,41.22,41.25,41.21,41.23,4564.0,39.6854,39.7143,39.6758,39.695,4564.0
2021-12-28 14:55:00,41.23,41.23,41.21,41.23,2640.0,39.695,39.695,39.6758,39.695,2640.0
2021-12-28 15:00:00,41.24,41.24,41.21,41.21,2200.0,39.7047,39.7047,39.6758,39.6758,2200.0
2021-12-28 15:05:00,41.19,41.22,41.19,41.19,6371.0,39.6565,39.6854,39.6565,39.6565,6371.0
2021-12-28 15:10:00,41.18,41.21,41.18,41.2,3232.0,39.6469,39.6758,39.6469,39.6662,3232.0
2021-12-28 15:15:00,41.19,41.22,41.17,41.2,5800.0,39.6565,39.6854,39.6373,39.6662,5800.0
2021-12-28 15:20:00,41.22,41.25,41.2,41.24,4945.0,39.6854,39.7143,39.6662,39.7047,4945.0
2021-12-28 15:25:00,41.24,41.27,41.23,41.26,5180.0,39.7047,39.7335,39.695,39.7239,5180.0
2021-12-28 15:30:00,41.27,41.33,41.27,41.33,5251.0,39.7335,39.7913,39.7335,39.7913,5251.0
2021-12-28 15:35:00,41.32,41.33,41.29,41.3,6501.0,39.7817,39.7913,39.7528,39.7624,6501.0
2021-12-28 15:40:00,41.31,41.31,41.21,41.23,18442.0,39.7721,39.7721,39.6758,39.695,18442.0
2021-12-28 15:45:00,41.24,41.25,41.2,41.21,8057.0,39.7047,39.7143,39.6662,39.6758,8057.0
2021-12-28 15:50:00,41.2,41.2,41.16,41.16,21278.0,39.6662,39.6662,39.6276,39.6276,21278.0
2021-12-28 15:55:00,41.16,41.16,41.02,41.04,72309.0,39.6276,39.6276,39.4929,39.5121,72309.0
2021-12-29 09:30:00,40.73,41.08,40.61,41.03,69449.0,39.2137,39.5506,39.0981,39.5025,69449.0
2021-12-29 09:35:00,41.01,41.16,40.97,41.04,19819.0,39.4832,39.6276,39.4447,39.5121,19819.0
2021-12-29 09:40:00,40.98,41.0,40.82,40.82,6361.0,39.4543,39.4736,39.3003,39.3003,6361.0
2021-12-29 09:45:00,40.81,40.85,40.64,40.74,11979.0,39.2907,39.3292,39.127,39.2233,11979.0
2021-12-29 09:50:00,40.71,40.81,40.63,40.77,7573.0,39.1944,39.2907,39.1174,39.2522,7573.0
2021-12-29 09:55:00,40.74,40.85,40.73,40.82,9373.0,39.2233,39.3292,39.2137,39.3003,9373.0
2021-12-29 10:00:00,40.82,40.97,40.79,40.97,13300.0,39.3003,39.4447,39.2714,39.4447,13300.0
2021-12-29 10:05:00,40.99,41.17,40.98,41.14,8177.0,39.464,39.6373,39.4543,39.6084,8177.0
2021-12-29 10:10:00,41.15,41.3,41.15,41.27,10147.0,39.618,39.7624,39.618,39.7335,10147.0
2021-12-29 10:15:00,41.22,41.25,41.12,41.25,5024.0,39.6854,39.7143,39.5891,39.7143,5024.0
2021-12-29 10:20:00,41.25,41.32,41.25,41.28,4606.0,39.7143,39.7817,39.7143,39.7432,4606.0
2021-12-29 10:25:00,41.28,41.28,41.09,41.09,1920.0,39.7432,39.7432,39.5602,39.5602,1920.0
2021-12-29 10:30:00,41.1,41.2,41.09,41.19,6618.0,39.5699,39.6662,39.5602,39.6565,6618.0
2021-12-29 10:35:00,41.15,41.21,41.12,41.2,2590.0,39.618,39.6758,39.5891,39.6662,2590.0
2021-12-29 10:40:00,41.19,41.28,41.19,41.27,3244.0,39.6565,39.7432,39.6565,39.7335,3244.0
2021-12-29 10:45:00,41.26,41.3,41.26,41.3,1958.0,39.7239,39.7624,39.7239,39.7624,1958.0
2021-12-29 10:50:00,41.27,41.28,41.23,41.28,1175.0,39.7335,39.7432,39.695,39.7432,1175.0
2021-12-29 10:55:00,41.27,41.27,41.2,41.25,4401.0,39.7335,39.7335,39.6662,39.7143,4401.0
2021-12-29 11:00:00,41.25,41.44,41.25,41.44,8241.0,39.7143,39.8972,39.7143,39.8972,8241.0
2021-12-29 11:05:00,41.44,41.45,41.39,41.41,5216.0,39.8972,39.9068,39.8491,39.8683,5216.0
2021-12-29 11:10:00,41.41,41.42,41.36,41.37,2316.0,39.8683,39.878,39.8202,39.8298,2316.0
2021-12-29 11:15:00,41.38,41.38,41.33,41.35,3041.0,39.8395,39.8395,39.7913,39.8106,3041.0
2021-12-29 11:20:00,41.36,41.47,41.36,41.41,3406.0,39.8202,39.9261,39.8202,39.8683,3406.0
2021-12-29 11:25:00,41.39,41.42,41.34,41.34,5020.0,39.8491,39.878,39.8009,39.8009,5020.0
2021-12-29 11:30:00,41.33,41.33,41.23,41.24,1744.0,39.7913,39.7913,39.695,39.7047,1744.0
2021-12-29 11:35:00,41.27,41.27,41.19,41.21,3400.0,39.7335,39.7335,39.6565,39.6758,3400.0
2021-12-29 11:40:00,41.2,41.2,41.16,41.19,2164.0,39.6662,39.6662,39.6276,39.6565,2164.0
2021-12-29 11:45:00,41.16,41.17,41.12,41.14,2114.0,39.6276,39.6373,39.5891,39.6084,2114.0
2021-12-29 11:50:00,41.17,41.23,41.17,41.18,4019.0,39.6373,39.695,39.6373,39.6469,4019.0
2021-12-29 11:55:00,41.17,41.2,41.16,41.18,10478.0,39.6373,39.6662,39.6276,39.6469,10478.0
2021-12-29 12:00:00,41.19,41.21,41.16,41.21,1400.0,39.6565,39.6758,39.6276,39.6758,1400.0
2021-12-29 12:05:00,41.23,41.24,41.19,41.19,2138.0,39.695,39.7047,39.6565,39.6565,2138.0
2021-12-29 12:10:00,41.19,41.2,41.18,41.19,2216.0,39.6565,39.6662,39.6469,39.6565,2216.0
2021-12-29 12:15:00,41.18,41.2,41.17,41.19,1142.0,39.6469,39.6662,39.6373,39.6565,1142.0
2021-12-29 12:20:00,41.2,41.21,41.2,41.2,1900.0,39.6662,39.6758,39.6662,39.6662,1900.0
2021-12-29 12:25:00,41.2,41.23,41.2,41.23,1638.0,39.6662,39.695,39.6662,39.695,1638.0
2021-12-29 12:30:00,41.24,41.26,41.23,41.26,1240.0,39.7047,39.7239,39.695,39.7239,1240.0
2021-12-29 12:35:00,41.28,41.29,41.24,41.29,6766.0,39.7432,39.7528,39.7047,39.7528,6766.0
2021-12-29 12:40:00,41.29,41.3,41.29,41.29,3116.0,39.7528,39.7624,39.7528,39.7528,3116.0
2021-12-29 12:45:00,41.29,41.3,41.27,41.27,1560.0,39.7528,39.7624,39.7335,39.7335,1560.0
2021-12-29 12:50:00,41.26,41.26,41.24,41.25,1950.0,39.7239,39.7239,39.7047,39.7143,1950.0
2021-12-29 12:55:00,41.27,41.32,41.27,41.31,2300.0,39.7335,39.7817,39.7335,39.7721,2300.0
2021-12-29 13:00:00,41.31,41.32,41.22,41.24,10335.0,39.7721,39.7817,39.6854,39.7047,10335.0
2021-12-29 13:05:00,41.26,41.26,41.21,41.22,1200.0,39.7239,39.7239,39.6758,39.6854,1200.0
2021-12-29 13:10:00,41.25,41.25,41.21,41.22,5105.0,39.7143,39.7143,39.6758,39.6854,5105.0
2021-12-29 13:15:00,41.2,41.22,41.2,41.2,2085.0,39.6662,39.6854,39.6662,39.6662,2085.0
2021-12-29 13:20:00,41.19,41.2,41.18,41.19,1400.0,39.6565,39.6662,39.6469,39.6565,1400.0
2021-12-29 13:25:00,41.2,41.25,41.2,41.25,654.0,39.6662,39.7143,39.6662,39.7143,654.0
2021-12-29 13:30:00,41.25,41.25,41.21,41.21,1971.0,39.7143,39.7143,39.6758,39.6758,1971.0
2021-12-29 13:35:00,41.22,41.22,41.21,41.21,400.0,39.6854,39.6854,39.6758,39.6758,400.0
2021-12-29 13:40:00,41.21,41.24,41.21,41.24,551.0,39.6758,39.7047,39.6758,39.7047,551.0
2021-12-29 13:45:00,41.23,41.23,41.2,41.22,2200.0,39.695,39.695,39.6662,39.6854,2200.0
2021-12-29 13:50:00,41.22,41.24,41.22,41.24,1200.0,39.6854,39.7047,39.6854,39.7047,1200.0
2021-12-29 13:55:00,41.25,41.25,41.23,41.23,900.0,39.7143,39.7143,39.695,39.695,900.0
2021-12-29 14:00:00,41.24,41.25,41.2,41.2,1889.0,39.7047,39.7143,39.6662,39.6662,1889.0
2021-12-29 14:05:00,41.21,41.23,41.19,41.19,1300.0,39.6758,39.695,39.6565,39.6565,1300.0
2021-12-29 14:10:00,41.18,41.18,41.14,41.17,3000.0,39.6469,39.6469,39.6084,39.6373,3000.0
2021-12-29 14:15:00,41.15,41.17,41.15,41.16,2000.0,39.618,39.6373,39.618,39.6276,2000.0
2021-12-29 14:20:00,41.16,41.16,41.09,41.11,1463.0,39.6276,39.6276,39.5602,39.5795,1463.0
2021-12-29 14:25:00,41.11,41.11,41.1,41.11,3142.0,39.5795,39.5795,39.5699,39.5795,3142.0
2021-12-29 14:30:00,41.12,41.13,41.11,41.11,2516.0,39.5891,39.5988,39.5795,39.5795,2516.0
2021-12-29 14:35:00,41.11,41.11,41.09,41.1,2000.0,39.5795,39.5795,39.5602,39.5699,2000.0
2021-12-29 14:40:00,41.12,41.13,41.11,41.13,1700.0,39.5891,39.5988,39.5795,39.5988,1700.0
2021-12-29 14:45:00,41.12,41.12,41.11,41.11,1050.0,39.5891,39.5891,39.5795,39.5795,1050.0
2021-12-29 14:50:00,41.12,41.13,41.12,41.12,1637.0,39.5891,39.5988,39.5891,39.5891,1637.0
2021-12-29 14:55:00,41.12,41.12,41.1,41.1,1400.0,39.5891,39.5891,39.5699,39.5699,1400.0
2021-12-29 15:00:00,41.09,41.09,41.06,41.07,2182.0,39.5602,39.5602,39.5314,39.541,2182.0
2021-12-29 15:05:00,41.06,41.06,41.02,41.03,2023.0,39.5314,39.5314,39.4929,39.5025,2023.0
2021-12-29 15:10:00,41.02,41.02,41.0,41.01,1300.0,39.4929,39.4929,39.4736,39.4832,1300.0
2021-12-29 15:15:00,41.03,41.06,41.03,41.06,610.0,39.5025,39.5314,39.5025,39.5314,610.0
2021-12-29 15:20:00,41.05,41.05,41.01,41.02,2500.0,39.5217,39.5217,39.4832,39.4929,2500.0
2021-12-29 15:25:00,41.01,41.01,40.98,40.99,5900.0,39.4832,39.4832,39.4543,39.464,5900.0
2021-12-29 15:30:00,40.99,40.99,40.95,40.99,3443.0,39.464,39.464,39.4255,39.464,3443.0
2021-12-29 15:35:00,40.98,40.99,40.96,40.96,1600.0,39.4543,39.464,39.4351,39.4351,1600.0
2021-12-29 15:40:00,40.95,40.98,40.95,40.97,3249.0,39.4255,39.4543,39.4255,39.4447,3249.0
2021-12-29 15:45:00,40.98,41.01,40.98,40.98,3670.0,39.4543,39.4832,39.4543,39.4543,3670.0
2021-12-29 15:50:00,40.99,41.0,40.98,40.98,7641.0,39.464,39.4736,39.4543,39.4543,7641.0
2021-12-29 15:55:00,40.98,41.01,40.97,40.99,23133.0,39.4543,39.4832,39.4447,39.464,23133.0
2021-12-30 09:30:00,40.93,41.42,40.91,41.35,40891.0,39.4062,39.878,39.3869,39.8106,40891.0
2021-12-30 09:35:00,41.41,41.54,41.41,41.51,9695.0,39.8683,39.9935,39.8683,39.9646,9695.0
2021-12-30 09:40:00,41.44,41.6,41.44,41.48,8574.0,39.8972,40.0513,39.8972,39.9357,8574.0
2021-12-30 09:45:00,41.47,41.53,41.3,41.33,8177.0,39.9261,39.9839,39.7624,39.7913,8177.0
2021-12-30 09:50:00,41.35,41.41,41.3,41.32,8395.0,39.8106,39.8683,39.7624,39.7817,8395.0
2021-12-30 09:55:00,41.27,41.42,41.27,41.35,6297.0,39.7335,39.878,39.7335,39.8106,6297.0
2021-12-30 10:00:00,41.34,41.55,41.34,41.54,6257.0,39.8009,40.0031,39.8009,39.9935,6257.0
2021-12-30 10:05:00,41.54,41.56,41.45,41.5,31618.0,39.9935,40.0128,39.9068,39.955,31618.0
2021-12-30 10:10:00,41.51,41.54,41.47,41.49,2951.0,39.9646,39.9935,39.9261,39.9454,2951.0
2021-12-30 10:15:00,41.5,41.55,41.44,41.47,4820.0,39.955,40.0031,39.8972,39.9261,4820.0
2021-12-30 10:20:00,41.45,41.45,41.38,41.41,5314.0,39.9068,39.9068,39.8395,39.8683,5314.0
2021-12-30 10:25:00,41.41,41.45,41.36,41.36,5348.0,39.8683,39.9068,39.8202,39.8202,5348.0
2021-12-30 10:30:00,41.38,41.43,41.32,41.34,12695.0,39.8395,39.8876,39.7817,39.8009,12695.0
2021-12-30 10:35:00,41.34,41.34,41.25,41.28,5322.0,39.8009,39.8009,39.7143,39.7432,5322.0
2021-12-30 10:40:00,41.29,41.33,41.25,41.25,2223.0,39.7528,39.7913,39.7143,39.7143,2223.0
2021-12-30 10:45:00,41.25,41.26,41.2,41.21,8378.0,39.7143,39.7239,39.6662,39.6758,8378.0
2021-12-30 10:50:00,41.2,41.28,41.18,41.28,27303.0,39.6662,39.7432,39.6469,39.7432,27303.0
2021-12-30 10:55:00,41.31,41.34,41.25,41.25,4713.0,39.7721,39.8009,39.7143,39.7143,4713.0
2021-12-30 11:00:00,41.23,41.27,41.2,41.27,3400.0,39.695,39.7335,39.6662,39.7335,3400.0
2021-12-30 11:05:00,41.28,41.28,41.21,41.22,2833.0,39.7432,39.7432,39.6758,39.6854,2833.0
2021-12-30 11:10:00,41.24,41.31,41.24,41.29,1433.0,39.7047,39.7721,39.7047,39.7528,1433.0
2021-12-30 11:15:00,41.35,41.38,41.32,41.32,7328.0,39.8106,39.8395,39.7817,39.7817,7328.0
2021-12-30 11:20:00,41.31,41.33,41.3,41.32,2147.0,39.7721,39.7913,39.7624,39.7817,2147.0
2021-12-30 11:25:00,41.32,41.32,41.28,41.29,3457.0,39.7817,39.7817,39.7432,39.7528,3457.0
2021-12-30 11:30:00,41.31,41.34,41.29,41.32,3615.0,39.7721,39.8009,39.7528,39.7817,3615.0
2021-12-30 11:35:00,41.3,41.36,41.3,41.36,1100.0,39.7624,39.8202,39.7624,39.8202,1100.0
2021-12-30 11:40:00,41.38,41.38,41.32,41.38,3098.0,39.8395,39.8395,39.7817,39.8395,3098.0
2021-12-30 11:45:00,41.39,41.39,41.37,41.38,1502.0,39.8491,39.8491,39.8298,39.8395,1502.0
2021-12-30 11:50:00,41.34,41.39,41.34,41.36,2365.0,39.8009,39.8491,39.8009,39.8202,2365.0
2021-12-30 11:55:00,41.36,41.41,41.36,41.4,2402.0,39.8202,39.8683,39.8202,39.8587,2402.0
2021-12-30 12:00:00,41.4,41.41,41.37,41.39,2617.0,39.8587,39.8683,39.8298,39.8491,2617.0
2021-12-30 12:05:00,41.4,41.4,41.35,41.35,2143.0,39.8587,39.8587,39.8106,39.8106,2143.0
2021-12-30 12:10:00,41.39,41.39,41.39,41.39,560.0,39.8491,39.8491,39.8491,39.8491,560.0
2021-12-30 12:15:00,41.39,41.39,41.37,41.38,2842.0,39.8491,39.8491,39.8298,39.8395,2842.0
2021-12-30 12:20:00,41.36,41.36,41.35,41.35,902.0,39.8202,39.8202,39.8106,39.8106,902.0
2021-12-30 12:25:00,41.35,41.35,41.31,41.32,1300.0,39.8106,39.8106,39.7721,39.7817,1300.0
2021-12-30 12:30:00,41.32,41.32,41.29,41.29,700.0,39.7817,39.7817,39.7528,39.7528,700.0
2021-12-30 12:35:00,41.29,41.29,41.28,41.28,750.0,39.7528,39.7528,39.7432,39.7432,750.0
2021-12-30 12:40:00,41.29,41.31,41.28,41.3,1840.0,39.7528,39.7721,39.7432,39.7624,1840.0
2021-12-30 12:45:00,41.3,41.3,41.28,41.28,500.0,39.7624,39.7624,39.7432,39.7432,500.0
2021-12-30 12:50:00,41.28,41.28,41.26,41.26,1020.0,39.7432,39.7432,39.7239,39.7239,1020.0
2021-12-30 12:55:00,41.29,41.32,41.28,41.31,2600.0,39.7528,39.7817,39.7432,39.7721,2600.0
2021-12-30 13:00:00,41.28,41.29,41.28,41.28,1569.0,39.7432,39.7528,39.7432,39.7432,1569.0
2021-12-30 13:05:00,41.28,41.31,41.27,41.31,3940.0,39.7432,39.7721,39.7335,39.7721,3940.0
2021-12-30 13:10:00,41.31,41.31,41.29,41.3,2797.0,39.7721,39.7721,39.7528,39.7624,2797.0
2021-12-30 13:15:00,41.29,41.31,41.28,41.28,2646.0,39.7528,39.7721,39.7432,39.7432,2646.0
2021-12-30 13:20:00,41.23,41.25,41.23,41.23,1000.0,39.695,39.7143,39.695,39.695,1000.0
2021-12-30 13:25:00,41.21,41.23,41.21,41.21,2085.0,39.6758,39.695,39.6758,39.6758,2085.0
2021-12-30 13:30:00,41.22,41.29,41.22,41.29,1860.0,39.6854,39.7528,39.6854,39.7528,1860.0
2021-12-30 13:35:00,41.27,41.3,41.27,41.3,700.0,39.7335,39.7624,39.7335,39.7624,700.0
2021-12-30 13:40:00,41.31,41.31,41.29,41.3,550.0,39.7721,39.7721,39.7528,39.7624,550.0
2021-12-30 13:45:00,41.29,41.31,41.28,41.31,1495.0,39.7528,39.7721,39.7432,39.7721,1495.0
2021-12-30 13:50:00,41.31,41.31,41.31,41.31,584.0,39.7721,39.7721,39.7721,39.7721,584.0
2021-12-30 13:55:00,41.33,41.34,41.32,41.32,2372.0,39.7913,39.8009,39.7817,39.7817,2372.0
2021-12-30 14:00:00,41.29,41.32,41.29,41.31,3068.0,39.7528,39.7817,39.7528,39.7721,3068.0
2021-12-30 14:05:00,41.29,41.29,41.24,41.26,742.0,39.7528,39.7528,39.7047,39.7239,742.0
2021-12-30 14:10:00,41.26,41.29,41.26,41.29,1746.0,39.7239,39.7528,39.7239,39.7528,1746.0
2021-12-30 14:15:00,41.3,41.34,41.3,41.33,2841.0,39.7624,39.8009,39.7624,39.7913,2841.0
2021-12-30 14:20:00,41.32,41.33,41.31,41.32,2826.0,39.7817,39.7913,39.7721,39.7817,2826.0
2021-12-30 14:25:00,41.33,41.34,41.33,41.33,800.0,39.7913,39.8009,39.7913,39.7913,800.0
2021-12-30 14:30:00,41.34,41.37,41.33,41.35,8328.0,39.8009,39.8298,39.7913,39.8106,8328.0
2021-12-30 14:35:00,41.35,41.35,41.33,41.33,18307.0,39.8106,39.8106,39.7913,39.7913,18307.0
2021-12-30 14:40:00,41.33,41.36,41.32,41.36,10695.0,39.7913,39.8202,39.7817,39.8202,10695.0
2021-12-30 14:45:00,41.36,41.39,41.36,41.39,2876.0,39.8202,39.8491,39.8202,39.8491,2876.0
2021-12-30 14:50:00,41.39,41.42,41.38,41.4,3101.0,39.8491,39.878,39.8395,39.8587,3101.0
2021-12-30 14:55:00,41.4,41.43,41.4,41.42,4911.0,39.8587,39.8876,39.8587,39.878,4911.0
2021-12-30 15:00:00,41.42,41.44,41.42,41.43,9516.0,39.878,39.8972,39.878,39.8876,9516.0
2021-12-30 15:05:00,41.45,41.45,41.42,41.45,9363.0,39.9068,39.9068,39.878,39.9068,9363.0
2021-12-30 15:10:00,41.44,41.47,41.44,41.46,5168.0,39.8972,39.9261,39.8972,39.9165,5168.0
2021-12-30 15:15:00,41.47,41.5,41.47,41.5,6686.0,39.9261,39.955,39.9261,39.955,6686.0
2021-12-30 15:20:00,41.5,41.5,41.47,41.47,6688.0,39.955,39.955,39.9261,39.9261,6688.0
2021-12-30 15:25:00,41.46,41.48,41.45,41.45,13606.0,39.9165,39.9357,39.9068,39.9068,13606.0
2021-12-30 15:30:00,41.45,41.54,41.45,41.54,10029.0,39.9068,39.9935,39.9068,39.9935,10029.0
2021-12-30 15:35:00,41.53,41.56,41.53,41.56,8878.0,39.9839,40.0128,39.9839,40.0128,8878.0
2021-12-30 15:40:00,41.55,41.58,41.53,41.54,18880.0,40.0031,40.032,39.9839,39.9935,18880.0
2021-12-30 15:45:00,41.55,41.59,41.51,41.52,26318.0,40.0031,40.0416,39.9646,39.9742,26318.0
2021-12-30 15:50:00,41.52,41.55,41.51,41.52,35144.0,39.9742,40.0031,39.9646,39.9742,35144.0
2021-12-30 15:55:00,41.52,41.55,41.52,41.53,71665.0,39.9742,40.0031,39.9742,39.9839,71665.0
2021-12-31 09:30:00,41.77,41.96,41.68,41.9,57549.0,40.2149,40.3979,40.1283,40.3401,57549.0
2021-12-31 09:35:00,41.86,41.86,41.74,41.79,45150.0,40.3016,40.3016,40.186,40.2342,45150.0
2021-12-31 09:40:00,41.77,41.83,41.68,41.74,11967.0,40.2149,40.2727,40.1283,40.186,11967.0
2021-12-31 09:45:00,41.81,42.0,41.81,41.92,27190.0,40.2534,40.4364,40.2534,40.3593,27190.0
2021-12-31 09:50:00,41.9,41.93,41.83,41.86,6336.0,40.3401,40.369,40.2727,40.3016,6336.0
2021-12-31 09:55:00,41.88,41.89,41.81,41.81,1200.0,40.3208,40.3305,40.2534,40.2534,1200.0
2021-12-31 10:00:00,41.84,41.84,41.68,41.72,5069.0,40.2823,40.2823,40.1283,40.1668,5069.0
2021-12-31 10:05:00,41.76,41.79,41.75,41.77,3024.0,40.2053,40.2342,40.1957,40.2149,3024.0
2021-12-31 10:10:00,41.78,41.8,41.75,41.75,2694.0,40.2246,40.2438,40.1957,40.1957,2694.0
2021-12-31 10:15:00,41.74,41.74,41.72,41.72,1277.0,40.186,40.186,40.1668,40.1668,1277.0
2021-12-31 10:20:00,41.73,41.73,41.57,41.58,6888.0,40.1764,40.1764,40.0224,40.032,6888.0
2021-12-31 10:25:00,41.58,41.62,41.55,41.62,4320.0,40.032,40.0705,40.0031,40.0705,4320.0
2021-12-31 10:30:00,41.63,41.64,41.51,41.56,11445.0,40.0801,40.0898,39.9646,40.0128,11445.0
2021-12-31 10:35:00,41.56,41.64,41.54,41.64,14476.0,40.0128,40.0898,39.9935,40.0898,14476.0
2021-12-31 10:40:00,41.65,41.65,41.59,41.59,3353.0,40.0994,40.0994,40.0416,40.0416,3353.0
2021-12-31 10:45:00,41.59,41.62,41.54,41.54,7093.0,40.0416,40.0705,39.9935,39.9935,7093.0
2021-12-31 10:50:00,41.54,41.55,41.51,41.53,8294.0,39.9935,40.0031,39.9646,39.9839,8294.0
2021-12-31 10:55:00,41.54,41.63,41.54,41.63,9902.0,39.9935,40.0801,39.9935,40.0801,9902.0
2021-12-31 11:00:00,41.65,41.67,41.61,41.62,3521.0,40.0994,40.1187,40.0609,40.0705,3521.0
2021-12-31 11:05:00,41.59,41.61,41.59,41.61,3535.0,40.0416,40.0609,40.0416,40.0609,3535.0
2021-12-31 11:10:00,41.57,41.57,41.51,41.52,4393.0,40.0224,40.0224,39.9646,39.9742,4393.0
2021-12-31 11:15:00,41.53,41.53,41.5,41.5,1990.0,39.9839,39.9839,39.955,39.955,1990.0
2021-12-31 11:20:00,41.49,41.57,41.48,41.57,5849.0,39.9454,40.0224,39.9357,40.0224,5849.0
2021-12-31 11:25:00,41.56,41.56,41.53,41.53,13536.0,40.0128,40.0128,39.9839,39.9839,13536.0
2021-12-31 11:30:00,41.55,41.59,41.55,41.56,6578.0,40.0031,40.0416,40.0031,40.0128,6578.0
2021-12-31 11:35:00,41.57,41.57,41.54,41.54,1883.0,40.0224,40.0224,39.9935,39.9935,1883.0
2021-12-31 11:40:00,41.54,41.56,41.54,41.56,2884.0,39.9935,40.0128,39.9935,40.0128,2884.0
2021-12-31 11:45:00,41.57,41.57,41.56,41.57,2560.0,40.0224,40.0224,40.0128,40.0224,2560.0
2021-12-31 11:50:00,41.56,41.58,41.55,41.58,11082.0,40.0128,40.032,40.0031,40.032,11082.0
2021-12-31 11:55:00,41.56,41.56,41.52,41.55,1600.0,40.0128,40.0128,39.9742,40.0031,1600.0
2021-12-31 12:00:00,41.54,41.56,41.52,41.52,2658.0,39.9935,40.0128,39.9742,39.9742,2658.0
2021-12-31 12:05:00,41.53,41.53,41.51,41.51,1504.0,39.9839,39.9839,39.9646,39.9646,1504.0
2021-12-31 12:10:00,41.51,41.55,41.51,41.54,1044.0,39.9646,40.0031,39.9646,39.9935,1044.0
2021-12-31 12:15:00,41.55,41.57,41.55,41.55,1402.0,40.0031,40.0224,40.0031,40.0031,1402.0
2021-12-31 12:20:00,41.55,41.57,41.55,41.57,2281.0,40.0031,40.0224,40.0031,40.0224,2281.0
2021-12-31 12:25:00,41.56,41.6,41.55,41.6,2319.0,40.0128,40.0513,40.0031,40.0513,2319.0
2021-12-31 12:30:00,41.6,41.6,41.57,41.57,1500.0,40.0513,40.0513,40.0224,40.0224,1500.0
2021-12-31 12:35:00,41.56,41.58,41.56,41.58,1246.0,40.0128,40.032,40.0128,40.032,1246.0
2021-12-31 12:40:00,41.59,41.6,41.58,41.6,13178.0,40.0416,40.0513,40.032,40.0513,13178.0
2021-12-31 12:45:00,41.61,41.68,41.61,41.68,1910.0,40.0609,40.1283,40.0609,40.1283,1910.0
2021-12-31 12:50:00,41.68,41.71,41.68,41.71,2000.0,40.1283,40.1572,40.1283,40.1572,2000.0
2021-12-31 12:55:00,41.71,41.73,41.7,41.7,6647.0,40.1572,40.1764,40.1475,40.1475,6647.0
2021-12-31 13:00:00,41.7,41.7,41.65,41.66,2564.0,40.1475,40.1475,40.0994,40.109,2564.0
2021-12-31 13:05:00,41.67,41.68,41.65,41.67,1940.0,40.1187,40.1283,40.0994,40.1187,1940.0
2021-12-31 13:10:00,41.66,41.67,41.66,41.67,1567.0,40.109,40.1187,40.109,40.1187,1567.0
2021-12-31 13:15:00,41.68,41.71,41.68,41.71,2557.0,40.1283,40.1572,40.1283,40.1572,2557.0
2021-12-31 13:20:00,41.7,41.77,41.7,41.76,5775.0,40.1475,40.2149,40.1475,40.2053,5775.0
2021-12-31 13:25:00,41.77,41.8,41.74,41.79,13512.0,40.2149,40.2438,40.186,40.2342,13512.0
2021-12-31 13:30:00,41.78,41.79,41.77,41.78,2767.0,40.2246,40.2342,40.2149,40.2246,2767.0
2021-12-31 13:35:00,41.78,41.79,41.78,41.79,316.0,40.2246,40.2342,40.2246,40.2342,316.0
2021-12-31 13:40:00,41.78,41.81,41.77,41.8,5650.0,40.2246,40.2534,40.2149,40.2438,5650.0
2021-12-31 13:45:00,41.79,41.82,41.79,41.82,600.0,40.2342,40.2631,40.2342,40.2631,600.0
2021-12-31 13:50:00,41.82,41.83,41.82,41.83,800.0,40.2631,40.2727,40.2631,40.2727,800.0
2021-12-31 13:55:00,41.83,41.87,41.83,41.86,3554.0,40.2727,40.3112,40.2727,40.3016,3554.0
2021-12-31 14:00:00,41.87,41.87,41.85,41.86,3343.0,40.3112,40.3112,40.292,40.3016,3343.0
2021-12-31 14:05:00,41.85,41.85,41.8,41.8,2705.0,40.292,40.292,40.2438,40.2438,2705.0
2021-12-31 14:10:00,41.8,41.81,41.8,41.81,1217.0,40.2438,40.2534,40.2438,40.2534,1217.0
2021-12-31 14:15:00,41.81,41.81,41.77,41.77,1451.0,40.2534,40.2534,40.2149,40.2149,1451.0
2021-12-31 14:20:00,41.77,41.83,41.77,41.83,1969.0,40.2149,40.2727,40.2149,40.2727,1969.0
2021-12-31 14:25:00,41.82,41.82,41.8,41.8,841.0,40.2631,40.2631,40.2438,40.2438,841.0
2021-12-31 14:30:00,41.79,41.83,41.79,41.82,1977.0,40.2342,40.2727,40.2342,40.2631,1977.0
2021-12-31 14:35:00,41.83,41.85,41.83,41.84,3100.0,40.2727,40.292,40.2727,40.2823,3100.0
2021-12-31 14:40:00,41.82,41.83,41.82,41.83,900.0,40.2631,40.2727,40.2631,40.2727,900.0
2021-12-31 14:45:00,41.82,41.85,41.81,41.83,6631.0,40.2631,40.292,40.2534,40.2727,6631.0
2021-12-31 14:50:00,41.83,41.87,41.83,41.87,30811.0,40.2727,40.3112,40.2727,40.3112,30811.0
2021-12-31 14:55:00,41.85,41.86,41.84,41.86,3604.0,40.292,40.3016,40.2823,40.3016,3604.0
2021-12-31 15:00:00,41.86,41.88,41.86,41.88,4019.0,40.3016,40.3208,40.3016,40.3208,4019.0
2021-12-31 15:05:00,41.88,41.89,41.87,41.88,3208.0,40.3208,40.3305,40.3112,40.3208,3208.0
2021-12-31 15:10:00,41.88,41.9,41.87,41.9,2000.0,40.3208,40.3401,40.3112,40.3401,2000.0
2021-12-31 15:15:00,41.89,41.89,41.86,41.86,5087.0,40.3305,40.3305,40.3016,40.3016,5087.0
2021-12-31 15:20:00,41.84,41.88,41.84,41.88,1820.0,40.2823,40.3208,40.2823,40.3208,1820.0
2021-12-31 15:25:00,41.88,41.91,41.88,41.91,4646.0,40.3208,40.3497,40.3208,40.3497,4646.0
2021-12-31 15:30:00,41.92,41.92,41.9,41.9,4608.0,40.3593,40.3593,40.3401,40.3401,4608.0
2021-12-31 15:35:00,41.91,41.94,41.91,41.94,8104.0,40.3497,40.3786,40.3497,40.3786,8104.0
2021-12-31 15:40:00,41.94,41.94,41.89,41.89,8434.0,40.3786,40.3786,40.3305,40.3305,8434.0
2021-12-31 15:45:00,41.89,41.92,41.88,41.88,11310.0,40.3305,40.3593,40.3208,40.3208,11310.0
2021-12-31 15:50:00,41.89,41.89,41.81,41.87,13350.0,40.3305,40.3305,40.2534,40.3112,13350.0
2021-12-31 15:55:00,41.87,41.93,41.86,41.91,28123.0,40.3112,40.369,40.3016,40.3497,28123.0
2022-01-03 09:30:00,41.27,41.41,40.97,41.11,94005.0,39.7335,39.8683,39.4447,39.5795,94005.0
2022-01-03 09:35:00,41.11,41.3,41.06,41.27,50057.0,39.5795,39.7624,39.5314,39.7335,50057.0
2022-01-03 09:40:00,41.26,41.29,41.13,41.16,18262.0,39.7239,39.7528,39.5988,39.6276,18262.0
2022-01-03 09:45:00,41.16,41.27,41.16,41.17,16215.0,39.6276,39.7335,39.6276,39.6373,16215.0
2022-01-03 09:50:00,41.17,41.26,41.1,41.19,14642.0,39.6373,39.7239,39.5699,39.6565,14642.0
2022-01-03 09:55:00,41.22,41.22,41.1,41.14,13411.0,39.6854,39.6854,39.5699,39.6084,13411.0
2022-01-03 10:00:00,41.13,41.23,41.09,41.15,24583.0,39.5988,39.695,39.5602,39.618,24583.0
2022-01-03 10:05:00,41.15,41.17,41.0,41.04,16313.0,39.618,39.6373,39.4736,39.5121,16313.0
2022-01-03 10:10:00,41.04,41.08,40.95,41.06,25189.0,39.5121,39.5506,39.4255,39.5314,25189.0
2022-01-03 10:15:00,41.06,41.18,41.04,41.15,13942.0,39.5314,39.6469,39.5121,39.618,13942.0
2022-01-03 10:20:00,41.17,41.42,41.17,41.39,9539.0,39.6373,39.878,39.6373,39.8491,9539.0
2022-01-03 10:25:00,41.4,41.49,41.37,41.38,19420.0,39.8587,39.9454,39.8298,39.8395,19420.0
2022-01-03 10:30:00,41.36,41.42,41.2,41.25,11644.0,39.8202,39.878,39.6662,39.7143,11644.0
2022-01-03 10:35:00,41.26,41.3,41.21,41.25,7614.0,39.7239,39.7624,39.6758,39.7143,7614.0
2022-01-03 10:40:00,41.26,41.3,41.21,41.27,8197.0,39.7239,39.7624,39.6758,39.7335,8197.0
2022-01-03 10:45:00,41.26,41.27,41.17,41.18,11355.0,39.7239,39.7335,39.6373,39.6469,11355.0
2022-01-03 10:50:00,41.2,41.23,41.18,41.23,1776.0,39.6662,39.695,39.6469,39.695,1776.0
2022-01-03 10:55:00,41.23,41.26,41.17,41.17,10833.0,39.695,39.7239,39.6373,39.6373,10833.0
2022-01-03 11:00:00,41.16,41.2,41.12,41.19,8214.0,39.6276,39.6662,39.5891,39.6565,8214.0
2022-01-03 11:05:00,41.19,41.22,41.07,41.09,13022.0,39.6565,39.6854,39.541,39.5602,13022.0
2022-01-03 11:10:00,41.08,41.12,41.07,41.11,7812.0,39.5506,39.5891,39.541,39.5795,7812.0
2022-01-03 11:15:00,41.09,41.09,41.05,41.07,5026.0,39.5602,39.5602,39.5217,39.541,5026.0
2022-01-03 11:20:00,41.08,41.13,41.08,41.09,5994.0,39.5506,39.5988,39.5506,39.5602,5994.0
2022-01-03 11:25:00,41.1,41.11,41.03,41.06,5924.0,39.5699,39.5795,39.5025,39.5314,5924.0
2022-01-03 11:30:00,41.07,41.07,41.04,41.05,5114.0,39.541,39.541,39.5121,39.5217,5114.0
2022-01-03 11:35:00,41.06,41.06,40.97,40.98,8110.0,39.5314,39.5314,39.4447,39.4543,8110.0
2022-01-03 11:40:00,40.99,41.02,40.96,40.97,7473.0,39.464,39.4929,39.4351,39.4447,7473.0
2022-01-03 11:45:00,40.97,40.99,40.95,40.98,4474.0,39.4447,39.464,39.4255,39.4543,4474.0
2022-01-03 11:50:00,40.98,40.99,40.96,40.98,5247.0,39.4543,39.464,39.4351,39.4543,5247.0
2022-01-03 11:55:00,41.0,41.03,41.0,41.0,4736.0,39.4736,39.5025,39.4736,39.4736,4736.0
2022-01-03 12:00:00,41.03,41.03,41.0,41.03,5522.0,39.5025,39.5025,39.4736,39.5025,5522.0
2022-01-03 12:05:00,41.03,41.04,41.0,41.02,5172.0,39.5025,39.5121,39.4736,39.4929,5172.0
2022-01-03 12:10:00,41.03,41.03,40.99,40.99,3935.0,39.5025,39.5025,39.464,39.464,3935.0
2022-01-03 12:15:00,40.99,40.99,40.97,40.97,1450.0,39.464,39.464,39.4447,39.4447,1450.0
2022-01-03 12:20:00,40.98,41.02,40.98,41.02,21072.0,39.4543,39.4929,39.4543,39.4929,21072.0
2022-01-03 12:25:00,41.01,41.04,40.99,41.02,3794.0,39.4832,39.5121,39.464,39.4929,3794.0
2022-01-03 12:30:00,41.02,41.04,41.0,41.03,3210.0,39.4929,39.5121,39.4736,39.5025,3210.0
2022-01-03 12:35:00,41.02,41.06,41.02,41.06,3338.0,39.4929,39.5314,39.4929,39.5314,3338.0
2022-01-03 12:40:00,41.06,41.07,41.04,41.05,6017.0,39.5314,39.541,39.5121,39.5217,6017.0
2022-01-03 12:45:00,41.06,41.06,41.06,41.06,2722.0,39.5314,39.5314,39.5314,39.5314,2722.0
2022-01-03 12:50:00,41.07,41.12,41.07,41.11,3214.0,39.541,39.5891,39.541,39.5795,3214.0
2022-01-03 12:55:00,41.1,41.1,41.1,41.1,2961.0,39.5699,39.5699,39.5699,39.5699,2961.0
2022-01-03 13:00:00,41.09,41.1,41.08,41.1,1200.0,39.5602,39.5699,39.5506,39.5699,1200.0
2022-01-03 13:05:00,41.1,41.12,41.1,41.1,9233.0,39.5699,39.5891,39.5699,39.5699,9233.0
2022-01-03 13:10:00,41.1,41.13,41.1,41.13,9839.0,39.5699,39.5988,39.5699,39.5988,9839.0
2022-01-03 13:15:00,41.12,41.14,41.1,41.11,4945.0,39.5891,39.6084,39.5699,39.5795,4945.0
2022-01-03 13:20:00,41.1,41.11,41.08,41.08,5974.0,39.5699,39.5795,39.5506,39.5506,5974.0
2022-01-03 13:25:00,41.09,41.12,41.08,41.12,1300.0,39.5602,39.5891,39.5506,39.5891,1300.0
2022-01-03 13:30:00,41.13,41.13,41.1,41.13,3069.0,39.5988,39.5988,39.5699,39.5988,3069.0
2022-01-03 13:35:00,41.13,41.16,41.13,41.16,900.0,39.5988,39.6276,39.5988,39.6276,900.0
2022-01-03 13:40:00,41.16,41.19,41.16,41.19,4747.0,39.6276,39.6565,39.6276,39.6565,4747.0
2022-01-03 13:45:00,41.19,41.19,41.18,41.19,2361.0,39.6565,39.6565,39.6469,39.6565,2361.0
2022-01-03 13:50:00,41.16,41.18,41.16,41.18,2824.0,39.6276,39.6469,39.6276,39.6469,2824.0
2022-01-03 13:55:00,41.19,41.22,41.19,41.22,7090.0,39.6565,39.6854,39.6565,39.6854,7090.0
2022-01-03 14:00:00,41.22,41.26,41.19,41.19,11538.0,39.6854,39.7239,39.6565,39.6565,11538.0
2022-01-03 14:05:00,41.18,41.21,41.18,41.21,4135.0,39.6469,39.6758,39.6469,39.6758,4135.0
2022-01-03 14:10:00,41.2,41.2,41.18,41.18,6498.0,39.6662,39.6662,39.6469,39.6469,6498.0
2022-01-03 14:15:00,41.17,41.18,41.16,41.17,3200.0,39.6373,39.6469,39.6276,39.6373,3200.0
2022-01-03 14:20:00,41.17,41.17,41.17,41.17,1300.0,39.6373,39.6373,39.6373,39.6373,1300.0
2022-01-03 14:25:00,41.2,41.22,41.2,41.22,1000.0,39.6662,39.6854,39.6662,39.6854,1000.0
2022-01-03 14:30:00,41.22,41.24,41.21,41.24,3473.0,39.6854,39.7047,39.6758,39.7047,3473.0
2022-01-03 14:35:00,41.25,41.26,41.23,41.23,3000.0,39.7143,39.7239,39.695,39.695,3000.0
2022-01-03 14:40:00,41.24,41.25,41.24,41.25,2614.0,39.7047,39.7143,39.7047,39.7143,2614.0
2022-01-03 14:45:00,41.25,41.27,41.23,41.23,4574.0,39.7143,39.7335,39.695,39.695,4574.0
2022-01-03 14:50:00,41.22,41.22,41.2,41.2,1970.0,39.6854,39.6854,39.6662,39.6662,1970.0
2022-01-03 14:55:00,41.2,41.21,41.16,41.17,5272.0,39.6662,39.6758,39.6276,39.6373,5272.0
2022-01-03 15:00:00,41.17,41.19,41.17,41.17,6244.0,39.6373,39.6565,39.6373,39.6373,6244.0
2022-01-03 15:05:00,41.17,41.17,41.15,41.17,4603.0,39.6373,39.6373,39.618,39.6373,4603.0
2022-01-03 15:10:00,41.17,41.17,41.15,41.15,5342.0,39.6373,39.6373,39.618,39.618,5342.0
2022-01-03 15:15:00,41.16,41.16,41.12,41.13,8868.0,39.6276,39.6276,39.5891,39.5988,8868.0
2022-01-03 15:20:00,41.13,41.15,41.13,41.14,6360.0,39.5988,39.618,39.5988,39.6084,6360.0
2022-01-03 15:25:00,41.16,41.16,41.15,41.16,4212.0,39.6276,39.6276,39.618,39.6276,4212.0
2022-01-03 15:30:00,41.17,41.17,41.17,41.17,4823.0,39.6373,39.6373,39.6373,39.6373,4823.0
2022-01-03 15:35:00,41.17,41.17,41.13,41.14,25003.0,39.6373,39.6373,39.5988,39.6084,25003.0
2022-01-03 15:40:00,41.13,41.14,41.09,41.09,20284.0,39.5988,39.6084,39.5602,39.5602,20284.0
2022-01-03 15:45:00,41.09,41.11,41.09,41.11,21812.0,39.5602,39.5795,39.5602,39.5795,21812.0
2022-01-03 15:50:00,41.12,41.12,41.05,41.06,23505.0,39.5891,39.5891,39.5217,39.5314,23505.0
2022-01-03 15:55:00,41.06,41.06,41.01,41.03,88082.0,39.5314,39.5314,39.4832,39.5025,88082.0
2022-01-04 09:30:00,41.34,41.51,41.19,41.23,67149.0,39.8009,39.9646,39.6565,39.695,67149.0
2022-01-04 09:35:00,41.17,41.37,41.16,41.28,16211.0,39.6373,39.8298,39.6276,39.7432,16211.0
2022-01-04 09:40:00,41.29,41.34,41.13,41.18,10190.0,39.7528,39.8009,39.5988,39.6469,10190.0
2022-01-04 09:45:00,41.16,41.29,41.15,41.29,9379.0,39.6276,39.7528,39.618,39.7528,9379.0
2022-01-04 09:50:00,41.27,41.46,41.27,41.44,27127.0,39.7335,39.9165,39.7335,39.8972,27127.0
2022-01-04 09:55:00,41.46,41.48,41.41,41.47,6460.0,39.9165,39.9357,39.8683,39.9261,6460.0
2022-01-04 10:00:00,41.45,41.58,41.37,41.46,29225.0,39.9068,40.032,39.8298,39.9165,29225.0
2022-01-04 10:05:00,41.4,41.42,41.31,41.39,5609.0,39.8587,39.878,39.7721,39.8491,5609.0
2022-01-04 10:10:00,41.37,41.51,41.37,41.51,7892.0,39.8298,39.9646,39.8298,39.9646,7892.0
2022-01-04 10:15:00,41.5,41.62,41.5,41.62,7205.0,39.955,40.0705,39.955,40.0705,7205.0
2022-01-04 10:20:00,41.62,41.76,41.62,41.75,10317.0,40.0705,40.2053,40.0705,40.1957,10317.0
2022-01-04 10:25:00,41.76,41.82,41.73,41.8,12964.0,40.2053,40.2631,40.1764,40.2438,12964.0
2022-01-04 10:30:00,41.79,41.83,41.73,41.82,8965.0,40.2342,40.2727,40.1764,40.2631,8965.0
2022-01-04 10:35:00,41.82,41.84,41.8,41.82,6837.0,40.2631,40.2823,40.2438,40.2631,6837.0
2022-01-04 10:40:00,41.81,42.03,41.81,42.02,15360.0,40.2534,40.4653,40.2534,40.4556,15360.0
2022-01-04 10:45:00,42.02,42.02,41.96,41.99,18298.0,40.4556,40.4556,40.3979,40.4267,18298.0
2022-01-04 10:50:00,42.0,42.0,41.93,41.93,20548.0,40.4364,40.4364,40.369,40.369,20548.0
2022-01-04 10:55:00,41.93,41.93,41.85,41.86,11416.0,40.369,40.369,40.292,40.3016,11416.0
2022-01-04 11:00:00,41.87,41.88,41.69,41.7,12085.0,40.3112,40.3208,40.1379,40.1475,12085.0
2022-01-04 11:05:00,41.7,41.71,41.66,41.69,10598.0,40.1475,40.1572,40.109,40.1379,10598.0
2022-01-04 11:10:00,41.67,41.7,41.65,41.66,4430.0,40.1187,40.1475,40.0994,40.109,4430.0
2022-01-04 11:15:00,41.66,41.71,41.66,41.7,4823.0,40.109,40.1572,40.109,40.1475,4823.0
2022-01-04 11:20:00,41.68,41.68,41.55,41.55,4070.0,40.1283,40.1283,40.0031,40.0031,4070.0
2022-01-04 11:25:00,41.55,41.56,41.49,41.55,3083.0,40.0031,40.0128,39.9454,40.0031,3083.0
2022-01-04 11:30:00,41.55,41.55,41.5,41.5,1800.0,40.0031,40.0031,39.955,39.955,1800.0
2022-01-04 11:35:00,41.53,41.57,41.5,41.57,2700.0,39.9839,40.0224,39.955,40.0224,2700.0
2022-01-04 11:40:00,41.57,41.62,41.56,41.61,4907.0,40.0224,40.0705,40.0128,40.0609,4907.0
2022-01-04 11:45:00,41.63,41.65,41.62,41.65,4054.0,40.0801,40.0994,40.0705,40.0994,4054.0
2022-01-04 11:50:00,41.66,41.76,41.66,41.76,5106.0,40.109,40.2053,40.109,40.2053,5106.0
2022-01-04 11:55:00,41.72,41.73,41.7,41.72,3199.0,40.1668,40.1764,40.1475,40.1668,3199.0
2022-01-04 12:00:00,41.71,41.73,41.71,41.72,3345.0,40.1572,40.1764,40.1572,40.1668,3345.0
2022-01-04 12:05:00,41.74,41.74,41.68,41.71,5413.0,40.186,40.186,40.1283,40.1572,5413.0
2022-01-04 12:10:00,41.68,41.77,41.68,41.76,13128.0,40.1283,40.2149,40.1283,40.2053,13128.0
2022-01-04 12:15:00,41.75,41.78,41.74,41.77,9034.0,40.1957,40.2246,40.186,40.2149,9034.0
2022-01-04 12:20:00,41.77,41.79,41.76,41.76,4041.0,40.2149,40.2342,40.2053,40.2053,4041.0
2022-01-04 12:25:00,41.76,41.77,41.76,41.77,1100.0,40.2053,40.2149,40.2053,40.2149,1100.0
2022-01-04 12:30:00,41.74,41.75,41.73,41.74,2358.0,40.186,40.1957,40.1764,40.186,2358.0
2022-01-04 12:35:00,41.76,41.77,41.74,41.75,1380.0,40.2053,40.2149,40.186,40.1957,1380.0
2022-01-04 12:40:00,41.73,41.74,41.66,41.66,5328.0,40.1764,40.186,40.109,40.109,5328.0
2022-01-04 12:45:00,41.67,41.68,41.64,41.64,2993.0,40.1187,40.1283,40.0898,40.0898,2993.0
2022-01-04 12:50:00,41.66,41.66,41.59,41.61,3399.0,40.109,40.109,40.0416,40.0609,3399.0
2022-01-04 12:55:00,41.61,41.61,41.56,41.59,3728.0,40.0609,40.0609,40.0128,40.0416,3728.0
2022-01-04 13:00:00,41.59,41.59,41.55,41.57,3706.0,40.0416,40.0416,40.0031,40.0224,3706.0
2022-01-04 13:05:00,41.58,41.58,41.52,41.52,3820.0,40.032,40.032,39.9742,39.9742,3820.0
2022-01-04 13:10:00,41.53,41.53,41.52,41.52,1900.0,39.9839,39.9839,39.9742,39.9742,1900.0
2022-01-04 13:15:00,41.53,41.53,41.47,41.48,4002.0,39.9839,39.9839,39.9261,39.9357,4002.0
2022-01-04 13:20:00,41.47,41.48,41.46,41.46,3644.0,39.9261,39.9357,39.9165,39.9165,3644.0
2022-01-04 13:25:00,41.47,41.5,41.46,41.5,3598.0,39.9261,39.955,39.9165,39.955,3598.0
2022-01-04 13:30:00,41.49,41.49,41.43,41.44,3599.0,39.9454,39.9454,39.8876,39.8972,3599.0
2022-01-04 13:35:00,41.45,41.52,41.44,41.51,2045.0,39.9068,39.9742,39.8972,39.9646,2045.0
2022-01-04 13:40:00,41.5,41.5,41.48,41.49,1200.0,39.955,39.955,39.9357,39.9454,1200.0
2022-01-04 13:45:00,41.5,41.52,41.5,41.52,500.0,39.955,39.9742,39.955,39.9742,500.0
2022-01-04 13:50:00,41.53,41.53,41.52,41.53,1145.0,39.9839,39.9839,39.9742,39.9839,1145.0
2022-01-04 13:55:00,41.5,41.5,41.48,41.48,1612.0,39.955,39.955,39.9357,39.9357,1612.0
2022-01-04 14:00:00,41.52,41.55,41.52,41.55,2770.0,39.9742,40.0031,39.9742,40.0031,2770.0
2022-01-04 14:05:00,41.56,41.58,41.56,41.57,875.0,40.0128,40.032,40.0128,40.0224,875.0
2022-01-04 14:10:00,41.59,41.6,41.59,41.6,3013.0,40.0416,40.0513,40.0416,40.0513,3013.0
2022-01-04 14:15:00,41.6,41.62,41.59,41.62,1672.0,40.0513,40.0705,40.0416,40.0705,1672.0
2022-01-04 14:20:00,41.62,41.62,41.59,41.59,1645.0,40.0705,40.0705,40.0416,40.0416,1645.0
2022-01-04 14:25:00,41.6,41.6,41.59,41.6,700.0,40.0513,40.0513,40.0416,40.0513,700.0
2022-01-04 14:30:00,41.62,41.63,41.62,41.63,1300.0,40.0705,40.0801,40.0705,40.0801,1300.0
2022-01-04 14:35:00,41.62,41.63,41.61,41.62,1300.0,40.0705,40.0801,40.0609,40.0705,1300.0
2022-01-04 14:40:00,41.61,41.61,41.55,41.55,2840.0,40.0609,40.0609,40.0031,40.0031,2840.0
2022-01-04 14:45:00,41.56,41.56,41.48,41.48,1857.0,40.0128,40.0128,39.9357,39.9357,1857.0
2022-01-04 14:50:00,41.46,41.48,41.45,41.45,1541.0,39.9165,39.9357,39.9068,39.9068,1541.0
2022-01-04 14:55:00,41.45,41.47,41.45,41.47,2612.0,39.9068,39.9261,39.9068,39.9261,2612.0
2022-01-04 15:00:00,41.45,41.46,41.43,41.44,1700.0,39.9068,39.9165,39.8876,39.8972,1700.0
2022-01-04 15:05:00,41.42,41.43,41.4,41.4,2800.0,39.878,39.8876,39.8587,39.8587,2800.0
2022-01-04 15:10:00,41.4,41.45,41.4,41.45,5882.0,39.8587,39.9068,39.8587,39.9068,5882.0
2022-01-04 15:15:00,41.45,41.5,41.45,41.49,5923.0,39.9068,39.955,39.9068,39.9454,5923.0
2022-01-04 15:20:00,41.49,41.5,41.48,41.48,2510.0,39.9454,39.955,39.9357,39.9357,2510.0
2022-01-04 15:25:00,41.47,41.47,41.43,41.47,2976.0,39.9261,39.9261,39.8876,39.9261,2976.0
2022-01-04 15:30:00,41.47,41.47,41.34,41.34,6232.0,39.9261,39.9261,39.8009,39.8009,6232.0
2022-01-04 15:35:00,41.34,41.37,41.31,41.34,4675.0,39.8009,39.8298,39.7721,39.8009,4675.0
2022-01-04 15:40:00,41.35,41.4,41.34,41.39,1939.0,39.8106,39.8587,39.8009,39.8491,1939.0
2022-01-04 15:45:00,41.4,41.43,41.39,41.42,8761.0,39.8587,39.8876,39.8491,39.878,8761.0
2022-01-04 15:50:00,41.42,41.42,41.39,41.39,7966.0,39.878,39.878,39.8491,39.8491,7966.0
2022-01-04 15:55:00,41.38,41.4,41.31,41.35,58056.0,39.8395,39.8587,39.7721,39.8106,58056.0
2022-01-05 09:30:00,41.65,41.74,41.54,41.73,62530.0,40.0994,40.186,39.9935,40.1764,62530.0
2022-01-05 09:35:00,41.71,41.83,41.64,41.73,32396.0,40.1572,40.2727,40.0898,40.1764,32396.0
2022-01-05 09:40:00,41.72,41.89,41.7,41.84,30117.0,40.1668,40.3305,40.1475,40.2823,30117.0
2022-01-05 09:45:00,41.85,42.05,41.83,42.05,25046.0,40.292,40.4845,40.2727,40.4845,25046.0
2022-01-05 09:50:00,42.05,42.22,42.05,42.13,24099.0,40.4845,40.6482,40.4845,40.5615,24099.0
2022-01-05 09:55:00,42.14,42.15,42.01,42.02,8926.0,40.5712,40.5808,40.446,40.4556,8926.0
2022-01-05 10:00:00,42.02,42.11,41.99,42.03,13213.0,40.4556,40.5423,40.4267,40.4653,13213.0
2022-01-05 10:05:00,42.02,42.02,41.9,41.94,8110.0,40.4556,40.4556,40.3401,40.3786,8110.0
2022-01-05 10:10:00,41.93,41.99,41.87,41.89,9875.0,40.369,40.4267,40.3112,40.3305,9875.0
2022-01-05 10:15:00,41.9,41.93,41.73,41.73,9478.0,40.3401,40.369,40.1764,40.1764,9478.0
2022-01-05 10:20:00,41.74,41.75,41.7,41.72,4626.0,40.186,40.1957,40.1475,40.1668,4626.0
2022-01-05 10:25:00,41.72,41.76,41.64,41.64,6250.0,40.1668,40.2053,40.0898,40.0898,6250.0
2022-01-05 10:30:00,41.64,41.64,41.48,41.51,11423.0,40.0898,40.0898,39.9357,39.9646,11423.0
2022-01-05 10:35:00,41.52,41.58,41.51,41.55,5867.0,39.9742,40.032,39.9646,40.0031,5867.0
2022-01-05 10:40:00,41.55,41.59,41.5,41.57,6226.0,40.0031,40.0416,39.955,40.0224,6226.0
2022-01-05 10:45:00,41.6,41.62,41.53,41.62,4351.0,40.0513,40.0705,39.9839,40.0705,4351.0
2022-01-05 10:50:00,41.62,41.67,41.62,41.64,5902.0,40.0705,40.1187,40.0705,40.0898,5902.0
2022-01-05 10:55:00,41.64,41.64,41.55,41.59,6565.0,40.0898,40.0898,40.0031,40.0416,6565.0
2022-01-05 11:00:00,41.6,41.65,41.58,41.58,4115.0,40.0513,40.0994,40.032,40.032,4115.0
2022-01-05 11:05:00,41.58,41.65,41.58,41.61,6987.0,40.032,40.0994,40.032,40.0609,6987.0
2022-01-05 11:10:00,41.66,41.67,41.64,41.67,5680.0,40.109,40.1187,40.0898,40.1187,5680.0
2022-01-05 11:15:00,41.68,41.68,41.62,41.63,3914.0,40.1283,40.1283,40.0705,40.0801,3914.0
2022-01-05 11:20:00,41.65,41.68,41.63,41.65,4649.0,40.0994,40.1283,40.0801,40.0994,4649.0
2022-01-05 11:25:00,41.66,41.69,41.65,41.66,6300.0,40.109,40.1379,40.0994,40.109,6300.0
2022-01-05 11:30:00,41.65,41.65,41.59,41.6,4667.0,40.0994,40.0994,40.0416,40.0513,4667.0
2022-01-05 11:35:00,41.63,41.69,41.63,41.65,4541.0,40.0801,40.1379,40.0801,40.0994,4541.0
2022-01-05 11:40:00,41.66,41.68,41.64,41.66,2255.0,40.109,40.1283,40.0898,40.109,2255.0
2022-01-05 11:45:00,41.64,41.64,41.6,41.62,4757.0,40.0898,40.0898,40.0513,40.0705,4757.0
2022-01-05 11:50:00,41.62,41.65,41.62,41.64,1140.0,40.0705,40.0994,40.0705,40.0898,1140.0
2022-01-05 11:55:00,41.67,41.71,41.66,41.67,5154.0,40.1187,40.1572,40.109,40.1187,5154.0
2022-01-05 12:00:00,41.66,41.69,41.66,41.69,4673.0,40.109,40.1379,40.109,40.1379,4673.0
2022-01-05 12:05:00,41.7,41.74,41.7,41.74,6225.0,40.1475,40.186,40.1475,40.186,6225.0
2022-01-05 12:10:00,41.75,41.77,41.75,41.76,4166.0,40.1957,40.2149,40.1957,40.2053,4166.0
2022-01-05 12:15:00,41.77,41.81,41.76,41.81,3689.0,40.2149,40.2534,40.2053,40.2534,3689.0
2022-01-05 12:20:00,41.8,41.87,41.8,41.85,6438.0,40.2438,40.3112,40.2438,40.292,6438.0
2022-01-05 12:25:00,41.86,41.87,41.82,41.82,5727.0,40.3016,40.3112,40.2631,40.2631,5727.0
2022-01-05 12:30:00,41.81,41.83,41.78,41.79,5894.0,40.2534,40.2727,40.2246,40.2342,5894.0
2022-01-05 12:35:00,41.8,41.8,41.73,41.73,12173.0,40.2438,40.2438,40.1764,40.1764,12173.0
2022-01-05 12:40:00,41.73,41.73,41.68,41.7,6401.0,40.1764,40.1764,40.1283,40.1475,6401.0
2022-01-05 12:45:00,41.69,41.69,41.64,41.65,7496.0,40.1379,40.1379,40.0898,40.0994,7496.0
2022-01-05 12:50:00,41.63,41.65,41.62,41.62,1953.0,40.0801,40.0994,40.0705,40.0705,1953.0
2022-01-05 12:55:00,41.63,41.63,41.54,41.54,3463.0,40.0801,40.0801,39.9935,39.9935,3463.0
2022-01-05 13:00:00,41.51,41.56,41.51,41.56,4044.0,39.9646,40.0128,39.9646,40.0128,4044.0
2022-01-05 13:05:00,41.56,41.58,41.53,41.53,1340.0,40.0128,40.032,39.9839,39.9839,1340.0
2022-01-05 13:10:00,41.51,41.54,41.51,41.52,2280.0,39.9646,39.9935,39.9646,39.9742,2280.0
2022-01-05 13:15:00,41.6,41.6,41.6,41.6,1998.0,40.0513,40.0513,40.0513,40.0513,1998.0
2022-01-05 13:20:00,41.6,41.62,41.59,41.6,2980.0,40.0513,40.0705,40.0416,40.0513,2980.0
2022-01-05 13:25:00,41.59,41.59,41.56,41.58,5293.0,40.0416,40.0416,40.0128,40.032,5293.0
2022-01-05 13:30:00,41.57,41.58,41.55,41.56,3448.0,40.0224,40.032,40.0031,40.0128,3448.0
2022-01-05 13:35:00,41.59,41.61,41.57,41.57,300.0,40.0416,40.0609,40.0224,40.0224,300.0
2022-01-05 13:40:00,41.57,41.58,41.55,41.55,1578.0,40.0224,40.032,40.0031,40.0031,1578.0
2022-01-05 13:45:00,41.55,41.55,41.54,41.54,705.0,40.0031,40.0031,39.9935,39.9935,705.0
2022-01-05 13:50:00,41.55,41.56,41.55,41.56,900.0,40.0031,40.0128,40.0031,40.0128,900.0
2022-01-05 13:55:00,41.57,41.57,41.55,41.57,1700.0,40.0224,40.0224,40.0031,40.0224,1700.0
2022-01-05 14:00:00,41.57,41.6,41.26,41.27,23059.0,40.0224,40.0513,39.7239,39.7335,23059.0
2022-01-05 14:05:00,41.26,41.27,41.1,41.11,27718.0,39.7239,39.7335,39.5699,39.5795,27718.0
2022-01-05 14:10:00,41.11,41.11,40.89,40.98,32812.0,39.5795,39.5795,39.3677,39.4543,32812.0
2022-01-05 14:15:00,40.98,41.06,40.89,40.89,11841.0,39.4543,39.5314,39.3677,39.3677,11841.0
2022-01-05 14:20:00,40.88,40.98,40.85,40.94,5809.0,39.3581,39.4543,39.3292,39.4158,5809.0
2022-01-05 14:25:00,40.94,41.2,40.93,41.14,9236.0,39.4158,39.6662,39.4062,39.6084,9236.0
2022-01-05 14:30:00,41.12,41.16,40.96,40.96,6617.0,39.5891,39.6276,39.4351,39.4351,6617.0
2022-01-05 14:35:00,40.94,40.96,40.84,40.84,10062.0,39.4158,39.4351,39.3196,39.3196,10062.0
2022-01-05 14:40:00,40.87,40.89,40.75,40.75,19373.0,39.3484,39.3677,39.2329,39.2329,19373.0
2022-01-05 14:45:00,40.74,40.81,40.72,40.8,19447.0,39.2233,39.2907,39.204,39.281,19447.0
2022-01-05 14:50:00,40.79,40.88,40.77,40.79,10316.0,39.2714,39.3581,39.2522,39.2714,10316.0
2022-01-05 14:55:00,40.79,40.82,40.75,40.75,5516.0,39.2714,39.3003,39.2329,39.2329,5516.0
2022-01-05 15:00:00,40.75,40.77,40.67,40.74,23822.0,39.2329,39.2522,39.1559,39.2233,23822.0
2022-01-05 15:05:00,40.74,40.76,40.56,40.57,26416.0,39.2233,39.2425,39.05,39.0596,26416.0
2022-01-05 15:10:00,40.57,40.62,40.5,40.57,30520.0,39.0596,39.1077,38.9922,39.0596,30520.0
2022-01-05 15:15:00,40.59,40.59,40.45,40.45,20223.0,39.0789,39.0789,38.9441,38.9441,20223.0
2022-01-05 15:20:00,40.49,40.5,40.43,40.43,34510.0,38.9826,38.9922,38.9248,38.9248,34510.0
2022-01-05 15:25:00,40.43,40.48,40.38,40.4,40146.0,38.9248,38.973,38.8767,38.8959,40146.0
2022-01-05 15:30:00,40.39,40.39,40.25,40.25,67254.0,38.8863,38.8863,38.7515,38.7515,67254.0
2022-01-05 15:35:00,40.24,40.41,40.2,40.38,82322.0,38.7419,38.9056,38.7034,38.8767,82322.0
2022-01-05 15:40:00,40.38,40.47,40.38,40.43,28158.0,38.8767,38.9633,38.8767,38.9248,28158.0
2022-01-05 15:45:00,40.43,40.43,40.32,40.33,26238.0,38.9248,38.9248,38.8189,38.8285,26238.0
2022-01-05 15:50:00,40.33,40.39,40.31,40.37,33358.0,38.8285,38.8863,38.8093,38.8671,33358.0
2022-01-05 15:55:00,40.36,40.37,40.3,40.32,75639.0,38.8574,38.8671,38.7997,38.8189,75639.0
2022-01-06 09:30:00,39.4,39.73,39.27,39.73,88476.0,37.9332,38.2509,37.808,38.2509,88476.0
2022-01-06 09:35:00,39.75,39.78,39.51,39.73,54898.0,38.2701,38.299,38.0391,38.2509,54898.0
2022-01-06 09:40:00,39.69,39.76,39.52,39.55,26374.0,38.2124,38.2798,38.0487,38.0776,26374.0
2022-01-06 09:45:00,39.56,39.68,39.45,39.55,20732.0,38.0872,38.2027,37.9813,38.0776,20732.0
2022-01-06 09:50:00,39.54,39.67,39.41,39.41,18609.0,38.068,38.1931,37.9428,37.9428,18609.0
2022-01-06 09:55:00,39.41,39.49,39.37,39.41,26943.0,37.9428,38.0198,37.9043,37.9428,26943.0
2022-01-06 10:00:00,39.46,39.66,39.12,39.12,70688.0,37.9909,38.1835,37.6636,37.6636,70688.0
2022-01-06 10:05:00,39.12,39.13,38.94,38.98,55435.0,37.6636,37.6732,37.4903,37.5288,55435.0
2022-01-06 10:10:00,38.99,39.02,38.82,38.89,34622.0,37.5384,37.5673,37.3748,37.4422,34622.0
2022-01-06 10:15:00,38.88,39.05,38.88,38.95,24978.0,37.4325,37.5962,37.4325,37.4999,24978.0
2022-01-06 10:20:00,38.94,39.11,38.93,39.09,23187.0,37.4903,37.654,37.4807,37.6347,23187.0
2022-01-06 10:25:00,39.08,39.22,39.07,39.18,19286.0,37.6251,37.7599,37.6155,37.7214,19286.0
2022-01-06 10:30:00,39.2,39.26,39.1,39.25,22315.0,37.7406,37.7984,37.6443,37.7888,22315.0
2022-01-06 10:35:00,39.24,39.24,39.17,39.17,12044.0,37.7791,37.7791,37.7117,37.7117,12044.0
2022-01-06 10:40:00,39.16,39.21,39.0,39.01,10631.0,37.7021,37.7502,37.5481,37.5577,10631.0
2022-01-06 10:45:00,39.04,39.25,39.04,39.19,15416.0,37.5866,37.7888,37.5866,37.731,15416.0
2022-01-06 10:50:00,39.19,39.19,39.11,39.11,14689.0,37.731,37.731,37.654,37.654,14689.0
2022-01-06 10:55:00,39.11,39.2,39.11,39.11,13259.0,37.654,37.7406,37.654,37.654,13259.0
2022-01-06 11:00:00,39.1,39.11,39.0,39.02,11342.0,37.6443,37.654,37.5481,37.5673,11342.0
2022-01-06 11:05:00,39.05,39.25,39.05,39.25,16489.0,37.5962,37.7888,37.5962,37.7888,16489.0
2022-01-06 11:10:00,39.27,39.34,39.26,39.27,9187.0,37.808,37.8754,37.7984,37.808,9187.0
2022-01-06 11:15:00,39.25,39.32,39.2,39.22,12843.0,37.7888,37.8561,37.7406,37.7599,12843.0
2022-01-06 11:20:00,39.24,39.26,39.17,39.2,10320.0,37.7791,37.7984,37.7117,37.7406,10320.0
2022-01-06 11:25:00,39.19,39.2,39.12,39.19,18106.0,37.731,37.7406,37.6636,37.731,18106.0
2022-01-06 11:30:00,39.19,39.22,39.15,39.17,6622.0,37.731,37.7599,37.6925,37.7117,6622.0
2022-01-06 11:35:00,39.21,39.3,39.21,39.26,3271.0,37.7502,37.8369,37.7502,37.7984,3271.0
2022-01-06 11:40:00,39.27,39.27,39.2,39.25,6892.0,37.808,37.808,37.7406,37.7888,6892.0
2022-01-06 11:45:00,39.25,39.25,39.16,39.23,6676.0,37.7888,37.7888,37.7021,37.7695,6676.0
2022-01-06 11:50:00,39.25,39.26,39.22,39.24,4900.0,37.7888,37.7984,37.7599,37.7791,4900.0
2022-01-06 11:55:00,39.25,39.25,39.17,39.2,3800.0,37.7888,37.7888,37.7117,37.7406,3800.0
2022-01-06 12:00:00,39.18,39.22,39.18,39.21,6819.0,37.7214,37.7599,37.7214,37.7502,6819.0
2022-01-06 12:05:00,39.2,39.27,39.19,39.27,5735.0,37.7406,37.808,37.731,37.808,5735.0
2022-01-06 12:10:00,39.28,39.28,39.24,39.25,3099.0,37.8176,37.8176,37.7791,37.7888,3099.0
2022-01-06 12:15:00,39.25,39.32,39.25,39.29,4989.0,37.7888,37.8561,37.7888,37.8273,4989.0
2022-01-06 12:20:00,39.28,39.33,39.28,39.32,9900.0,37.8176,37.8658,37.8176,37.8561,9900.0
2022-01-06 12:25:00,39.33,39.34,39.3,39.32,7281.0,37.8658,37.8754,37.8369,37.8561,7281.0
2022-01-06 12:30:00,39.33,39.37,39.3,39.35,11740.0,37.8658,37.9043,37.8369,37.885,11740.0
2022-01-06 12:35:00,39.35,39.36,39.32,39.36,4300.0,37.885,37.8947,37.8561,37.8947,4300.0
2022-01-06 12:40:00,39.36,39.4,39.32,39.4,3959.0,37.8947,37.9332,37.8561,37.9332,3959.0
2022-01-06 12:45:00,39.41,39.41,39.31,39.33,6261.0,37.9428,37.9428,37.8465,37.8658,6261.0
2022-01-06 12:50:00,39.33,39.33,39.28,39.28,2732.0,37.8658,37.8658,37.8176,37.8176,2732.0
2022-01-06 12:55:00,39.27,39.28,39.16,39.16,4078.0,37.808,37.8176,37.7021,37.7021,4078.0
2022-01-06 13:00:00,39.17,39.2,39.13,39.2,7017.0,37.7117,37.7406,37.6732,37.7406,7017.0
2022-01-06 13:05:00,39.19,39.19,39.12,39.14,7594.0,37.731,37.731,37.6636,37.6828,7594.0
2022-01-06 13:10:00,39.13,39.14,39.11,39.12,26834.0,37.6732,37.6828,37.654,37.6636,26834.0
2022-01-06 13:15:00,39.12,39.16,39.06,39.09,20732.0,37.6636,37.7021,37.6058,37.6347,20732.0
2022-01-06 13:20:00,39.08,39.08,39.0,39.0,8690.0,37.6251,37.6251,37.5481,37.5481,8690.0
2022-01-06 13:25:00,39.0,39.0,38.95,38.96,6402.0,37.5481,37.5481,37.4999,37.5095,6402.0
2022-01-06 13:30:00,38.97,38.99,38.94,38.94,5575.0,37.5192,37.5384,37.4903,37.4903,5575.0
2022-01-06 13:35:00,38.96,38.98,38.94,38.96,4289.0,37.5095,37.5288,37.4903,37.5095,4289.0
2022-01-06 13:40:00,38.96,38.98,38.95,38.95,6015.0,37.5095,37.5288,37.4999,37.4999,6015.0
2022-01-06 13:45:00,38.93,39.03,38.93,38.99,4082.0,37.4807,37.5769,37.4807,37.5384,4082.0
2022-01-06 13:50:00,38.99,39.0,38.98,38.98,3271.0,37.5384,37.5481,37.5288,37.5288,3271.0
2022-01-06 13:55:00,38.98,38.98,38.96,38.97,6531.0,37.5288,37.5288,37.5095,37.5192,6531.0
2022-01-06 14:00:00,38.96,38.98,38.95,38.96,7764.0,37.5095,37.5288,37.4999,37.5095,7764.0
2022-01-06 14:05:00,38.92,38.92,38.87,38.91,3995.0,37.471,37.471,37.4229,37.4614,3995.0
2022-01-06 14:10:00,38.94,38.97,38.9,38.94,4407.0,37.4903,37.5192,37.4518,37.4903,4407.0
2022-01-06 14:15:00,38.94,38.97,38.94,38.97,4094.0,37.4903,37.5192,37.4903,37.5192,4094.0
2022-01-06 14:20:00,38.98,38.99,38.96,38.97,5303.0,37.5288,37.5384,37.5095,37.5192,5303.0
2022-01-06 14:25:00,38.99,39.01,38.99,39.0,5261.0,37.5384,37.5577,37.5384,37.5481,5261.0
2022-01-06 14:30:00,39.03,39.05,39.01,39.02,5634.0,37.5769,37.5962,37.5577,37.5673,5634.0
2022-01-06 14:35:00,39.01,39.04,39.01,39.02,3206.0,37.5577,37.5866,37.5577,37.5673,3206.0
2022-01-06 14:40:00,39.02,39.03,39.01,39.01,2288.0,37.5673,37.5769,37.5577,37.5577,2288.0
2022-01-06 14:45:00,39.02,39.1,39.02,39.06,9414.0,37.5673,37.6443,37.5673,37.6058,9414.0
2022-01-06 14:50:00,39.07,39.07,39.02,39.03,10624.0,37.6155,37.6155,37.5673,37.5769,10624.0
2022-01-06 14:55:00,39.05,39.07,39.03,39.03,6364.0,37.5962,37.6155,37.5769,37.5769,6364.0
2022-01-06 15:00:00,39.05,39.09,39.01,39.09,5575.0,37.5962,37.6347,37.5577,37.6347,5575.0
2022-01-06 15:05:00,39.09,39.12,39.07,39.1,5931.0,37.6347,37.6636,37.6155,37.6443,5931.0
2022-01-06 15:10:00,39.09,39.11,39.06,39.06,4840.0,37.6347,37.654,37.6058,37.6058,4840.0
2022-01-06 15:15:00,39.07,39.09,39.04,39.05,6751.0,37.6155,37.6347,37.5866,37.5962,6751.0
2022-01-06 15:20:00,39.05,39.06,39.03,39.05,5475.0,37.5962,37.6058,37.5769,37.5962,5475.0
2022-01-06 15:25:00,39.04,39.05,39.02,39.05,6418.0,37.5866,37.5962,37.5673,37.5962,6418.0
2022-01-06 15:30:00,39.04,39.04,38.97,38.97,26528.0,37.5866,37.5866,37.5192,37.5192,26528.0
2022-01-06 15:35:00,38.97,38.98,38.88,38.89,21681.0,37.5192,37.5288,37.4325,37.4422,21681.0
2022-01-06 15:40:00,38.89,38.89,38.86,38.87,12369.0,37.4422,37.4422,37.4133,37.4229,12369.0
2022-01-06 15:45:00,38.87,38.87,38.84,38.85,20068.0,37.4229,37.4229,37.394,37.4036,20068.0
2022-01-06 15:50:00,38.85,38.88,38.83,38.85,35223.0,37.4036,37.4325,37.3844,37.4036,35223.0
2022-01-06 15:55:00,38.85,38.85,38.8,38.81,106750.0,37.4036,37.4036,37.3555,37.3651,106750.0
2022-01-07 09:30:00,39.08,39.24,39.02,39.03,89171.0,37.6251,37.7791,37.5673,37.5769,89171.0
2022-01-07 09:35:00,39.02,39.14,39.02,39.12,25407.0,37.5673,37.6828,37.5673,37.6636,25407.0
2022-01-07 09:40:00,39.09,39.28,38.99,39.28,15454.0,37.6347,37.8176,37.5384,37.8176,15454.0
2022-01-07 09:45:00,39.28,39.38,39.13,39.17,15362.0,37.8176,37.9139,37.6732,37.7117,15362.0
2022-01-07 09:50:00,39.15,39.22,39.05,39.06,14067.0,37.6925,37.7599,37.5962,37.6058,14067.0
2022-01-07 09:55:00,39.04,39.08,38.98,39.01,22928.0,37.5866,37.6251,37.5288,37.5577,22928.0
2022-01-07 10:00:00,39.02,39.06,38.93,38.95,5905.0,37.5673,37.6058,37.4807,37.4999,5905.0
2022-01-07 10:05:00,38.94,38.97,38.89,38.93,13632.0,37.4903,37.5192,37.4422,37.4807,13632.0
2022-01-07 10:10:00,38.9,38.97,38.89,38.92,4074.0,37.4518,37.5192,37.4422,37.471,4074.0
2022-01-07 10:15:00,38.92,39.03,38.88,39.02,8894.0,37.471,37.5769,37.4325,37.5673,8894.0
2022-01-07 10:20:00,39.02,39.13,38.99,39.04,9623.0,37.5673,37.6732,37.5384,37.5866,9623.0
2022-01-07 10:25:00,39.02,39.03,38.96,38.97,10661.0,37.5673,37.5769,37.5095,37.5192,10661.0
2022-01-07 10:30:00,38.95,38.95,38.83,38.83,9035.0,37.4999,37.4999,37.3844,37.3844,9035.0
2022-01-07 10:35:00,38.84,38.87,38.74,38.74,9408.0,37.394,37.4229,37.2977,37.2977,9408.0
2022-01-07 10:40:00,38.72,38.75,38.64,38.64,23072.0,37.2785,37.3074,37.2015,37.2015,23072.0
2022-01-07 10:45:00,38.66,38.78,38.66,38.74,10649.0,37.2207,37.3362,37.2207,37.2977,10649.0
2022-01-07 10:50:00,38.73,38.76,38.69,38.74,10475.0,37.2881,37.317,37.2496,37.2977,10475.0
2022-01-07 10:55:00,38.73,38.78,38.71,38.77,6902.0,37.2881,37.3362,37.2689,37.3266,6902.0
2022-01-07 11:00:00,38.76,38.85,38.75,38.85,6466.0,37.317,37.4036,37.3074,37.4036,6466.0
2022-01-07 11:05:00,38.86,38.9,38.85,38.86,6484.0,37.4133,37.4518,37.4036,37.4133,6484.0
2022-01-07 11:10:00,38.85,38.88,38.81,38.82,7101.0,37.4036,37.4325,37.3651,37.3748,7101.0
2022-01-07 11:15:00,38.85,38.9,38.83,38.85,11158.0,37.4036,37.4518,37.3844,37.4036,11158.0
2022-01-07 11:20:00,38.86,38.9,38.86,38.9,1720.0,37.4133,37.4518,37.4133,37.4518,1720.0
2022-01-07 11:25:00,38.93,39.02,38.93,39.01,2643.0,37.4807,37.5673,37.4807,37.5577,2643.0
2022-01-07 11:30:00,39.01,39.05,39.01,39.04,10268.0,37.5577,37.5962,37.5577,37.5866,10268.0
2022-01-07 11:35:00,39.05,39.14,39.05,39.11,8184.0,37.5962,37.6828,37.5962,37.654,8184.0
2022-01-07 11:40:00,39.09,39.11,39.07,39.1,5296.0,37.6347,37.654,37.6155,37.6443,5296.0
2022-01-07 11:45:00,39.1,39.11,39.04,39.05,7233.0,37.6443,37.654,37.5866,37.5962,7233.0
2022-01-07 11:50:00,39.07,39.13,39.04,39.12,3187.0,37.6155,37.6732,37.5866,37.6636,3187.0
2022-01-07 11:55:00,39.14,39.24,39.14,39.22,5377.0,37.6828,37.7791,37.6828,37.7599,5377.0
2022-01-07 12:00:00,39.22,39.26,39.18,39.18,22909.0,37.7599,37.7984,37.7214,37.7214,22909.0
2022-01-07 12:05:00,39.18,39.22,39.17,39.18,8054.0,37.7214,37.7599,37.7117,37.7214,8054.0
2022-01-07 12:10:00,39.15,39.15,39.09,39.09,6947.0,37.6925,37.6925,37.6347,37.6347,6947.0
2022-01-07 12:15:00,39.08,39.12,39.07,39.08,10631.0,37.6251,37.6636,37.6155,37.6251,10631.0
2022-01-07 12:20:00,39.09,39.09,39.06,39.06,3643.0,37.6347,37.6347,37.6058,37.6058,3643.0
2022-01-07 12:25:00,39.07,39.1,39.07,39.09,5707.0,37.6155,37.6443,37.6155,37.6347,5707.0
2022-01-07 12:30:00,39.09,39.13,39.09,39.13,2952.0,37.6347,37.6732,37.6347,37.6732,2952.0
2022-01-07 12:35:00,39.14,39.15,39.1,39.11,2282.0,37.6828,37.6925,37.6443,37.654,2282.0
2022-01-07 12:40:00,39.1,39.16,39.09,39.15,6670.0,37.6443,37.7021,37.6347,37.6925,6670.0
2022-01-07 12:45:00,39.15,39.16,39.11,39.12,30223.0,37.6925,37.7021,37.654,37.6636,30223.0
2022-01-07 12:50:00,39.11,39.17,39.11,39.17,3222.0,37.654,37.7117,37.654,37.7117,3222.0
2022-01-07 12:55:00,39.17,39.17,39.15,39.16,3154.0,37.7117,37.7117,37.6925,37.7021,3154.0
2022-01-07 13:00:00,39.14,39.15,39.12,39.13,6268.0,37.6828,37.6925,37.6636,37.6732,6268.0
2022-01-07 13:05:00,39.11,39.15,39.11,39.15,10246.0,37.654,37.6925,37.654,37.6925,10246.0
2022-01-07 13:10:00,39.15,39.19,39.15,39.19,1671.0,37.6925,37.731,37.6925,37.731,1671.0
2022-01-07 13:15:00,39.16,39.17,39.15,39.16,1498.0,37.7021,37.7117,37.6925,37.7021,1498.0
2022-01-07 13:20:00,39.18,39.27,39.18,39.24,2958.0,37.7214,37.808,37.7214,37.7791,2958.0
2022-01-07 13:25:00,39.27,39.34,39.27,39.32,12029.0,37.808,37.8754,37.808,37.8561,12029.0
2022-01-07 13:30:00,39.3,39.36,39.3,39.35,8619.0,37.8369,37.8947,37.8369,37.885,8619.0
2022-01-07 13:35:00,39.37,39.37,39.35,39.36,2760.0,37.9043,37.9043,37.885,37.8947,2760.0
2022-01-07 13:40:00,39.34,39.35,39.33,39.35,6082.0,37.8754,37.885,37.8658,37.885,6082.0
2022-01-07 13:45:00,39.35,39.37,39.33,39.33,2950.0,37.885,37.9043,37.8658,37.8658,2950.0
2022-01-07 13:50:00,39.32,39.32,39.23,39.23,8912.0,37.8561,37.8561,37.7695,37.7695,8912.0
2022-01-07 13:55:00,39.24,39.27,39.24,39.27,6269.0,37.7791,37.808,37.7791,37.808,6269.0
2022-01-07 14:00:00,39.28,39.28,39.2,39.21,5985.0,37.8176,37.8176,37.7406,37.7502,5985.0
2022-01-07 14:05:00,39.19,39.21,39.16,39.2,7067.0,37.731,37.7502,37.7021,37.7406,7067.0
2022-01-07 14:10:00,39.24,39.24,39.24,39.24,1100.0,37.7791,37.7791,37.7791,37.7791,1100.0
2022-01-07 14:15:00,39.24,39.24,39.22,39.23,3429.0,37.7791,37.7791,37.7599,37.7695,3429.0
2022-01-07 14:20:00,39.23,39.28,39.23,39.27,7038.0,37.7695,37.8176,37.7695,37.808,7038.0
2022-01-07 14:25:00,39.26,39.34,39.26,39.34,5748.0,37.7984,37.8754,37.7984,37.8754,5748.0
2022-01-07 14:30:00,39.34,39.38,39.33,39.38,4080.0,37.8754,37.9139,37.8658,37.9139,4080.0
2022-01-07 14:35:00,39.38,39.4,39.37,39.4,4914.0,37.9139,37.9332,37.9043,37.9332,4914.0
2022-01-07 14:40:00,39.4,39.42,39.39,39.4,2803.0,37.9332,37.9524,37.9235,37.9332,2803.0
2022-01-07 14:45:00,39.4,39.4,39.34,39.34,5837.0,37.9332,37.9332,37.8754,37.8754,5837.0
2022-01-07 14:50:00,39.34,39.35,39.28,39.29,5963.0,37.8754,37.885,37.8176,37.8273,5963.0
2022-01-07 14:55:00,39.29,39.31,39.26,39.31,3171.0,37.8273,37.8465,37.7984,37.8465,3171.0
2022-01-07 15:00:00,39.31,39.31,39.27,39.29,5217.0,37.8465,37.8465,37.808,37.8273,5217.0
2022-01-07 15:05:00,39.3,39.33,39.3,39.32,7033.0,37.8369,37.8658,37.8369,37.8561,7033.0
2022-01-07 15:10:00,39.31,39.31,39.23,39.24,7176.0,37.8465,37.8465,37.7695,37.7791,7176.0
2022-01-07 15:15:00,39.23,39.26,39.23,39.23,8296.0,37.7695,37.7984,37.7695,37.7695,8296.0
2022-01-07 15:20:00,39.23,39.23,39.15,39.15,3700.0,37.7695,37.7695,37.6925,37.6925,3700.0
2022-01-07 15:25:00,39.15,39.15,39.11,39.14,5759.0,37.6925,37.6925,37.654,37.6828,5759.0
2022-01-07 15:30:00,39.15,39.21,39.13,39.13,11446.0,37.6925,37.7502,37.6732,37.6732,11446.0
2022-01-07 15:35:00,39.13,39.2,39.13,39.17,6825.0,37.6732,37.7406,37.6732,37.7117,6825.0
2022-01-07 15:40:00,39.19,39.22,39.19,39.2,11599.0,37.731,37.7599,37.731,37.7406,11599.0
2022-01-07 15:45:00,39.21,39.23,39.19,39.22,11476.0,37.7502,37.7695,37.731,37.7599,11476.0
2022-01-07 15:50:00,39.23,39.28,39.23,39.27,21007.0,37.7695,37.8176,37.7695,37.808,21007.0
2022-01-07 15:55:00,39.27,39.28,39.23,39.25,104582.0,37.808,37.8176,37.7695,37.7888,104582.0
2022-01-10 09:30:00,38.91,39.13,38.87,39.02,104368.0,37.4614,37.6732,37.4229,37.5673,104368.0
2022-01-10 09:35:00,39.0,39.0,38.77,38.95,30621.0,37.5481,37.5481,37.3266,37.4999,30621.0
2022-01-10 09:40:00,38.96,39.13,38.93,39.0,27394.0,37.5095,37.6732,37.4807,37.5481,27394.0
2022-01-10 09:45:00,38.96,39.0,38.91,38.99,13690.0,37.5095,37.5481,37.4614,37.5384,13690.0
2022-01-10 09:50:00,39.02,39.07,38.97,38.98,14132.0,37.5673,37.6155,37.5192,37.5288,14132.0
2022-01-10 09:55:00,38.93,38.95,38.86,38.86,23399.0,37.4807,37.4999,37.4133,37.4133,23399.0
2022-01-10 10:00:00,38.86,38.86,38.59,38.72,13974.0,37.4133,37.4133,37.1533,37.2785,13974.0
2022-01-10 10:05:00,38.73,39.0,38.73,38.97,11399.0,37.2881,37.5481,37.2881,37.5192,11399.0
2022-01-10 10:10:00,38.97,38.97,38.84,38.91,10060.0,37.5192,37.5192,37.394,37.4614,10060.0
2022-01-10 10:15:00,38.94,38.95,38.77,38.77,6867.0,37.4903,37.4999,37.3266,37.3266,6867.0
2022-01-10 10:20:00,38.75,38.82,38.75,38.75,9396.0,37.3074,37.3748,37.3074,37.3074,9396.0
2022-01-10 10:25:00,38.74,38.81,38.73,38.76,6044.0,37.2977,37.3651,37.2881,37.317,6044.0
2022-01-10 10:30:00,38.73,38.86,38.69,38.86,3959.0,37.2881,37.4133,37.2496,37.4133,3959.0
2022-01-10 10:35:00,38.83,38.84,38.73,38.77,9423.0,37.3844,37.394,37.2881,37.3266,9423.0
2022-01-10 10:40:00,38.77,38.81,38.74,38.74,6618.0,37.3266,37.3651,37.2977,37.2977,6618.0
2022-01-10 10:45:00,38.74,38.74,38.58,38.62,10039.0,37.2977,37.2977,37.1437,37.1822,10039.0
2022-01-10 10:50:00,38.58,38.62,38.48,38.57,26846.0,37.1437,37.1822,37.0474,37.1341,26846.0
2022-01-10 10:55:00,38.6,38.67,38.55,38.64,9853.0,37.1629,37.2303,37.1148,37.2015,9853.0
2022-01-10 11:00:00,38.63,38.7,38.63,38.69,2840.0,37.1918,37.2592,37.1918,37.2496,2840.0
2022-01-10 11:05:00,38.71,38.73,38.68,38.73,4972.0,37.2689,37.2881,37.24,37.2881,4972.0
2022-01-10 11:10:00,38.74,38.8,38.74,38.77,4648.0,37.2977,37.3555,37.2977,37.3266,4648.0
2022-01-10 11:15:00,38.77,38.84,38.73,38.84,4449.0,37.3266,37.394,37.2881,37.394,4449.0
2022-01-10 11:20:00,38.81,38.81,38.75,38.79,5143.0,37.3651,37.3651,37.3074,37.3459,5143.0
2022-01-10 11:25:00,38.78,38.79,38.74,38.74,3681.0,37.3362,37.3459,37.2977,37.2977,3681.0
2022-01-10 11:30:00,38.77,38.78,38.73,38.77,5672.0,37.3266,37.3362,37.2881,37.3266,5672.0
2022-01-10 11:35:00,38.78,38.79,38.71,38.73,4589.0,37.3362,37.3459,37.2689,37.2881,4589.0
2022-01-10 11:40:00,38.69,38.73,38.66,38.73,1838.0,37.2496,37.2881,37.2207,37.2881,1838.0
2022-01-10 11:45:00,38.72,38.76,38.66,38.66,3500.0,37.2785,37.317,37.2207,37.2207,3500.0
2022-01-10 11:50:00,38.65,38.71,38.65,38.7,3294.0,37.2111,37.2689,37.2111,37.2592,3294.0
2022-01-10 11:55:00,38.68,38.73,38.68,38.73,1500.0,37.24,37.2881,37.24,37.2881,1500.0
2022-01-10 12:00:00,38.71,38.71,38.66,38.66,2524.0,37.2689,37.2689,37.2207,37.2207,2524.0
2022-01-10 12:05:00,38.67,38.7,38.67,38.67,1300.0,37.2303,37.2592,37.2303,37.2303,1300.0
2022-01-10 12:10:00,38.65,38.74,38.65,38.73,2375.0,37.2111,37.2977,37.2111,37.2881,2375.0
2022-01-10 12:15:00,38.73,38.74,38.7,38.7,2500.0,37.2881,37.2977,37.2592,37.2592,2500.0
2022-01-10 12:20:00,38.71,38.74,38.71,38.71,3187.0,37.2689,37.2977,37.2689,37.2689,3187.0
2022-01-10 12:25:00,38.71,38.72,38.7,38.7,2174.0,37.2689,37.2785,37.2592,37.2592,2174.0
2022-01-10 12:30:00,38.7,38.72,38.69,38.71,3885.0,37.2592,37.2785,37.2496,37.2689,3885.0
2022-01-10 12:35:00,38.73,38.85,38.73,38.85,5874.0,37.2881,37.4036,37.2881,37.4036,5874.0
2022-01-10 12:40:00,38.86,38.97,38.86,38.96,5434.0,37.4133,37.5192,37.4133,37.5095,5434.0
2022-01-10 12:45:00,38.98,39.0,38.96,38.97,7823.0,37.5288,37.5481,37.5095,37.5192,7823.0
2022-01-10 12:50:00,38.95,39.08,38.95,39.06,4856.0,37.4999,37.6251,37.4999,37.6058,4856.0
2022-01-10 12:55:00,39.02,39.06,39.02,39.06,4402.0,37.5673,37.6058,37.5673,37.6058,4402.0
2022-01-10 13:00:00,39.07,39.12,39.05,39.09,11469.0,37.6155,37.6636,37.5962,37.6347,11469.0
2022-01-10 13:05:00,39.12,39.15,39.1,39.12,5334.0,37.6636,37.6925,37.6443,37.6636,5334.0
2022-01-10 13:10:00,39.14,39.19,39.14,39.17,3625.0,37.6828,37.731,37.6828,37.7117,3625.0
2022-01-10 13:15:00,39.12,39.15,39.12,39.14,3929.0,37.6636,37.6925,37.6636,37.6828,3929.0
2022-01-10 13:20:00,39.09,39.13,39.04,39.08,10140.0,37.6347,37.6732,37.5866,37.6251,10140.0
2022-01-10 13:25:00,39.06,39.07,39.02,39.05,4424.0,37.6058,37.6155,37.5673,37.5962,4424.0
2022-01-10 13:30:00,39.07,39.09,39.06,39.06,1564.0,37.6155,37.6347,37.6058,37.6058,1564.0
2022-01-10 13:35:00,39.08,39.1,39.06,39.06,5998.0,37.6251,37.6443,37.6058,37.6058,5998.0
2022-01-10 13:40:00,39.06,39.13,39.06,39.13,5989.0,37.6058,37.6732,37.6058,37.6732,5989.0
2022-01-10 13:45:00,39.12,39.19,39.12,39.19,3640.0,37.6636,37.731,37.6636,37.731,3640.0
2022-01-10 13:50:00,39.2,39.25,39.18,39.19,7175.0,37.7406,37.7888,37.7214,37.731,7175.0
2022-01-10 13:55:00,39.2,39.21,39.16,39.21,11475.0,37.7406,37.7502,37.7021,37.7502,11475.0
2022-01-10 14:00:00,39.21,39.25,39.2,39.25,5695.0,37.7502,37.7888,37.7406,37.7888,5695.0
2022-01-10 14:05:00,39.28,39.37,39.28,39.33,11895.0,37.8176,37.9043,37.8176,37.8658,11895.0
2022-01-10 14:10:00,39.32,39.32,39.3,39.32,4100.0,37.8561,37.8561,37.8369,37.8561,4100.0
2022-01-10 14:15:00,39.3,39.33,39.3,39.32,4400.0,37.8369,37.8658,37.8369,37.8561,4400.0
2022-01-10 14:20:00,39.32,39.35,39.31,39.34,1473.0,37.8561,37.885,37.8465,37.8754,1473.0
2022-01-10 14:25:00,39.35,39.35,39.32,39.33,3585.0,37.885,37.885,37.8561,37.8658,3585.0
2022-01-10 14:30:00,39.32,39.39,39.31,39.39,4977.0,37.8561,37.9235,37.8465,37.9235,4977.0
2022-01-10 14:35:00,39.4,39.43,39.39,39.41,3981.0,37.9332,37.962,37.9235,37.9428,3981.0
2022-01-10 14:40:00,39.41,39.44,39.4,39.43,4798.0,37.9428,37.9717,37.9332,37.962,4798.0
2022-01-10 14:45:00,39.44,39.46,39.43,39.44,5404.0,37.9717,37.9909,37.962,37.9717,5404.0
2022-01-10 14:50:00,39.41,39.41,39.34,39.34,3204.0,37.9428,37.9428,37.8754,37.8754,3204.0
2022-01-10 14:55:00,39.34,39.42,39.34,39.42,2201.0,37.8754,37.9524,37.8754,37.9524,2201.0
2022-01-10 15:00:00,39.42,39.47,39.41,39.45,3900.0,37.9524,38.0006,37.9428,37.9813,3900.0
2022-01-10 15:05:00,39.45,39.45,39.36,39.41,6280.0,37.9813,37.9813,37.8947,37.9428,6280.0
2022-01-10 15:10:00,39.41,39.42,39.32,39.32,3689.0,37.9428,37.9524,37.8561,37.8561,3689.0
2022-01-10 15:15:00,39.32,39.44,39.3,39.42,8236.0,37.8561,37.9717,37.8369,37.9524,8236.0
2022-01-10 15:20:00,39.4,39.42,39.36,39.39,4425.0,37.9332,37.9524,37.8947,37.9235,4425.0
2022-01-10 15:25:00,39.4,39.45,39.4,39.42,3136.0,37.9332,37.9813,37.9332,37.9524,3136.0
2022-01-10 15:30:00,39.39,39.49,39.37,39.49,8778.0,37.9235,38.0198,37.9043,38.0198,8778.0
2022-01-10 15:35:00,39.49,39.54,39.49,39.51,11228.0,38.0198,38.068,38.0198,38.0391,11228.0
2022-01-10 15:40:00,39.53,39.53,39.46,39.49,13177.0,38.0583,38.0583,37.9909,38.0198,13177.0
2022-01-10 15:45:00,39.49,39.55,39.49,39.55,20125.0,38.0198,38.0776,38.0198,38.0776,20125.0
2022-01-10 15:50:00,39.55,39.62,39.55,39.55,35811.0,38.0776,38.145,38.0776,38.0776,35811.0
2022-01-10 15:55:00,39.55,39.63,39.54,39.63,57410.0,38.0776,38.1546,38.068,38.1546,57410.0
2022-01-11 09:30:00,39.68,39.76,39.52,39.69,50251.0,38.2027,38.2798,38.0487,38.2124,50251.0
2022-01-11 09:35:00,39.62,39.68,39.56,39.57,24967.0,38.145,38.2027,38.0872,38.0968,24967.0
2022-01-11 09:40:00,39.59,39.66,39.4,39.45,17100.0,38.1161,38.1835,37.9332,37.9813,17100.0
2022-01-11 09:45:00,39.4,39.44,39.31,39.44,15839.0,37.9332,37.9717,37.8465,37.9717,15839.0
2022-01-11 09:50:00,39.41,39.61,39.38,39.5,15091.0,37.9428,38.1353,37.9139,38.0294,15091.0
2022-01-11 09:55:00,39.48,39.61,39.44,39.6,10189.0,38.0102,38.1353,37.9717,38.1257,10189.0
2022-01-11 10:00:00,39.57,39.76,39.57,39.76,6169.0,38.0968,38.2798,38.0968,38.2798,6169.0
2022-01-11 10:05:00,39.77,39.89,39.77,39.78,26826.0,38.2894,38.4049,38.2894,38.299,26826.0
2022-01-11 10:10:00,39.8,39.8,39.69,39.73,11883.0,38.3183,38.3183,38.2124,38.2509,11883.0
2022-01-11 10:15:00,39.74,39.74,39.58,39.59,7100.0,38.2605,38.2605,38.1065,38.1161,7100.0
2022-01-11 10:20:00,39.65,39.7,39.63,39.64,4916.0,38.1739,38.222,38.1546,38.1642,4916.0
2022-01-11 10:25:00,39.66,39.76,39.65,39.75,7682.0,38.1835,38.2798,38.1739,38.2701,7682.0
2022-01-11 10:30:00,39.75,39.78,39.67,39.67,8618.0,38.2701,38.299,38.1931,38.1931,8618.0
2022-01-11 10:35:00,39.69,39.75,39.68,39.69,5108.0,38.2124,38.2701,38.2027,38.2124,5108.0
2022-01-11 10:40:00,39.67,39.69,39.48,39.51,10926.0,38.1931,38.2124,38.0102,38.0391,10926.0
2022-01-11 10:45:00,39.5,39.68,39.5,39.65,8138.0,38.0294,38.2027,38.0294,38.1739,8138.0
2022-01-11 10:50:00,39.63,39.65,39.59,39.6,6857.0,38.1546,38.1739,38.1161,38.1257,6857.0
2022-01-11 10:55:00,39.64,39.8,39.63,39.79,10230.0,38.1642,38.3183,38.1546,38.3086,10230.0
2022-01-11 11:00:00,39.8,39.94,39.8,39.94,12652.0,38.3183,38.4531,38.3183,38.4531,12652.0
2022-01-11 11:05:00,39.95,40.05,39.95,40.01,16973.0,38.4627,38.559,38.4627,38.5205,16973.0
2022-01-11 11:10:00,40.05,40.13,40.05,40.11,19128.0,38.559,38.636,38.559,38.6167,19128.0
2022-01-11 11:15:00,40.09,40.12,40.04,40.04,13769.0,38.5975,38.6264,38.5493,38.5493,13769.0
2022-01-11 11:20:00,40.03,40.03,39.95,40.0,8077.0,38.5397,38.5397,38.4627,38.5108,8077.0
2022-01-11 11:25:00,40.0,40.02,39.99,40.02,8516.0,38.5108,38.5301,38.5012,38.5301,8516.0
2022-01-11 11:30:00,40.04,40.14,40.03,40.13,13471.0,38.5493,38.6456,38.5397,38.636,13471.0
2022-01-11 11:35:00,40.11,40.13,40.05,40.08,13953.0,38.6167,38.636,38.559,38.5879,13953.0
2022-01-11 11:40:00,40.07,40.14,40.06,40.12,16468.0,38.5782,38.6456,38.5686,38.6264,16468.0
2022-01-11 11:45:00,40.1,40.1,39.97,40.01,9398.0,38.6071,38.6071,38.4819,38.5205,9398.0
2022-01-11 11:50:00,40.02,40.03,39.99,40.0,13562.0,38.5301,38.5397,38.5012,38.5108,13562.0
2022-01-11 11:55:00,40.0,40.02,39.98,40.0,10879.0,38.5108,38.5301,38.4916,38.5108,10879.0
2022-01-11 12:00:00,40.01,40.01,39.97,39.97,5601.0,38.5205,38.5205,38.4819,38.4819,5601.0
2022-01-11 12:05:00,39.97,40.04,39.93,40.04,2525.0,38.4819,38.5493,38.4434,38.5493,2525.0
2022-01-11 12:10:00,40.04,40.11,40.03,40.11,6249.0,38.5493,38.6167,38.5397,38.6167,6249.0
2022-01-11 12:15:00,40.11,40.11,40.08,40.09,2100.0,38.6167,38.6167,38.5879,38.5975,2100.0
2022-01-11 12:20:00,40.08,40.08,40.03,40.05,3721.0,38.5879,38.5879,38.5397,38.559,3721.0
2022-01-11 12:25:00,40.06,40.06,39.94,39.94,5763.0,38.5686,38.5686,38.4531,38.4531,5763.0
2022-01-11 12:30:00,39.95,39.97,39.93,39.97,9624.0,38.4627,38.4819,38.4434,38.4819,9624.0
2022-01-11 12:35:00,39.97,39.99,39.97,39.99,4173.0,38.4819,38.5012,38.4819,38.5012,4173.0
2022-01-11 12:40:00,39.98,40.06,39.98,40.05,2622.0,38.4916,38.5686,38.4916,38.559,2622.0
2022-01-11 12:45:00,40.06,40.09,40.06,40.07,1908.0,38.5686,38.5975,38.5686,38.5782,1908.0
2022-01-11 12:50:00,40.07,40.11,40.07,40.11,3483.0,38.5782,38.6167,38.5782,38.6167,3483.0
2022-01-11 12:55:00,40.12,40.15,40.1,40.15,3597.0,38.6264,38.6552,38.6071,38.6552,3597.0
2022-01-11 13:00:00,40.15,40.15,40.11,40.13,5433.0,38.6552,38.6552,38.6167,38.636,5433.0
2022-01-11 13:05:00,40.15,40.16,40.12,40.15,7016.0,38.6552,38.6649,38.6264,38.6552,7016.0
2022-01-11 13:10:00,40.13,40.23,40.13,40.23,5661.0,38.636,38.7323,38.636,38.7323,5661.0
2022-01-11 13:15:00,40.25,40.29,40.23,40.29,4735.0,38.7515,38.79,38.7323,38.79,4735.0
2022-01-11 13:20:00,40.3,40.35,40.29,40.34,4490.0,38.7997,38.8478,38.79,38.8382,4490.0
2022-01-11 13:25:00,40.33,40.34,40.3,40.3,4998.0,38.8285,38.8382,38.7997,38.7997,4998.0
2022-01-11 13:30:00,40.31,40.35,40.3,40.35,2977.0,38.8093,38.8478,38.7997,38.8478,2977.0
2022-01-11 13:35:00,40.34,40.37,40.34,40.35,3019.0,38.8382,38.8671,38.8382,38.8478,3019.0
2022-01-11 13:40:00,40.37,40.37,40.35,40.37,4036.0,38.8671,38.8671,38.8478,38.8671,4036.0
2022-01-11 13:45:00,40.38,40.41,40.37,40.41,7289.0,38.8767,38.9056,38.8671,38.9056,7289.0
2022-01-11 13:50:00,40.43,40.52,40.43,40.51,9811.0,38.9248,39.0115,38.9248,39.0018,9811.0
2022-01-11 13:55:00,40.52,40.56,40.52,40.53,8648.0,39.0115,39.05,39.0115,39.0211,8648.0
2022-01-11 14:00:00,40.53,40.55,40.5,40.54,5886.0,39.0211,39.0404,38.9922,39.0307,5886.0
2022-01-11 14:05:00,40.52,40.52,40.49,40.5,7142.0,39.0115,39.0115,38.9826,38.9922,7142.0
2022-01-11 14:10:00,40.52,40.55,40.52,40.55,2060.0,39.0115,39.0404,39.0115,39.0404,2060.0
2022-01-11 14:15:00,40.54,40.57,40.54,40.55,11108.0,39.0307,39.0596,39.0307,39.0404,11108.0
2022-01-11 14:20:00,40.54,40.54,40.49,40.49,13501.0,39.0307,39.0307,38.9826,38.9826,13501.0
2022-01-11 14:25:00,40.49,40.5,40.46,40.46,7264.0,38.9826,38.9922,38.9537,38.9537,7264.0
2022-01-11 14:30:00,40.46,40.47,40.37,40.37,3018.0,38.9537,38.9633,38.8671,38.8671,3018.0
2022-01-11 14:35:00,40.36,40.4,40.36,40.39,3013.0,38.8574,38.8959,38.8574,38.8863,3013.0
2022-01-11 14:40:00,40.41,40.41,40.4,40.41,8017.0,38.9056,38.9056,38.8959,38.9056,8017.0
2022-01-11 14:45:00,40.41,40.48,40.41,40.48,6117.0,38.9056,38.973,38.9056,38.973,6117.0
2022-01-11 14:50:00,40.48,40.52,40.48,40.52,5370.0,38.973,39.0115,38.973,39.0115,5370.0
2022-01-11 14:55:00,40.52,40.52,40.47,40.5,11655.0,39.0115,39.0115,38.9633,38.9922,11655.0
2022-01-11 15:00:00,40.47,40.52,40.47,40.49,6049.0,38.9633,39.0115,38.9633,38.9826,6049.0
2022-01-11 15:05:00,40.5,40.55,40.5,40.55,1415.0,38.9922,39.0404,38.9922,39.0404,1415.0
2022-01-11 15:10:00,40.55,40.57,40.55,40.56,8443.0,39.0404,39.0596,39.0404,39.05,8443.0
2022-01-11 15:15:00,40.58,40.59,40.56,40.58,13312.0,39.0692,39.0789,39.05,39.0692,13312.0
2022-01-11 15:20:00,40.58,40.59,40.49,40.49,15073.0,39.0692,39.0789,38.9826,38.9826,15073.0
2022-01-11 15:25:00,40.49,40.55,40.48,40.55,12558.0,38.9826,39.0404,38.973,39.0404,12558.0
2022-01-11 15:30:00,40.56,40.63,40.56,40.59,15883.0,39.05,39.1174,39.05,39.0789,15883.0
2022-01-11 15:35:00,40.6,40.63,40.59,40.61,13272.0,39.0885,39.1174,39.0789,39.0981,13272.0
2022-01-11 15:40:00,40.61,40.62,40.56,40.6,43576.0,39.0981,39.1077,39.05,39.0885,43576.0
2022-01-11 15:45:00,40.6,40.65,40.59,40.63,23886.0,39.0885,39.1366,39.0789,39.1174,23886.0
2022-01-11 15:50:00,40.62,40.69,40.62,40.67,25673.0,39.1077,39.1751,39.1077,39.1559,25673.0
2022-01-11 15:55:00,40.67,40.74,40.67,40.7,110107.0,39.1559,39.2233,39.1559,39.1848,110107.0
2022-01-12 09:30:00,40.84,41.1,40.83,40.89,77772.0,39.3196,39.5699,39.3099,39.3677,77772.0
2022-01-12 09:35:00,40.88,41.01,40.81,41.0,28516.0,39.3581,39.4832,39.2907,39.4736,28516.0
2022-01-12 09:40:00,41.01,41.25,40.95,41.17,22561.0,39.4832,39.7143,39.4255,39.6373,22561.0
2022-01-12 09:45:00,41.21,41.23,41.05,41.17,8713.0,39.6758,39.695,39.5217,39.6373,8713.0
2022-01-12 09:50:00,41.16,41.2,41.1,41.15,9302.0,39.6276,39.6662,39.5699,39.618,9302.0
2022-01-12 09:55:00,41.16,41.16,40.93,40.93,8800.0,39.6276,39.6276,39.4062,39.4062,8800.0
2022-01-12 10:00:00,40.96,40.97,40.75,40.75,30666.0,39.4351,39.4447,39.2329,39.2329,30666.0
2022-01-12 10:05:00,40.74,40.82,40.69,40.82,20829.0,39.2233,39.3003,39.1751,39.3003,20829.0
2022-01-12 10:10:00,40.83,40.95,40.82,40.85,23550.0,39.3099,39.4255,39.3003,39.3292,23550.0
2022-01-12 10:15:00,40.88,40.91,40.85,40.86,8626.0,39.3581,39.3869,39.3292,39.3388,8626.0
2022-01-12 10:20:00,40.9,40.99,40.89,40.96,7378.0,39.3773,39.464,39.3677,39.4351,7378.0
2022-01-12 10:25:00,40.96,40.96,40.8,40.8,6018.0,39.4351,39.4351,39.281,39.281,6018.0
2022-01-12 10:30:00,40.82,40.83,40.7,40.76,16205.0,39.3003,39.3099,39.1848,39.2425,16205.0
2022-01-12 10:35:00,40.77,40.82,40.72,40.72,10462.0,39.2522,39.3003,39.204,39.204,10462.0
2022-01-12 10:40:00,40.7,40.74,40.63,40.67,16545.0,39.1848,39.2233,39.1174,39.1559,16545.0
2022-01-12 10:45:00,40.7,40.89,40.7,40.89,5016.0,39.1848,39.3677,39.1848,39.3677,5016.0
2022-01-12 10:50:00,40.93,40.95,40.83,40.83,4770.0,39.4062,39.4255,39.3099,39.3099,4770.0
2022-01-12 10:55:00,40.84,40.9,40.8,40.86,8375.0,39.3196,39.3773,39.281,39.3388,8375.0
2022-01-12 11:00:00,40.86,40.9,40.84,40.86,4400.0,39.3388,39.3773,39.3196,39.3388,4400.0
2022-01-12 11:05:00,40.83,40.83,40.72,40.75,8729.0,39.3099,39.3099,39.204,39.2329,8729.0
2022-01-12 11:10:00,40.78,40.81,40.74,40.74,2300.0,39.2618,39.2907,39.2233,39.2233,2300.0
2022-01-12 11:15:00,40.73,40.76,40.66,40.66,9340.0,39.2137,39.2425,39.1463,39.1463,9340.0
2022-01-12 11:20:00,40.66,40.73,40.63,40.66,4366.0,39.1463,39.2137,39.1174,39.1463,4366.0
2022-01-12 11:25:00,40.66,40.75,40.66,40.74,8193.0,39.1463,39.2329,39.1463,39.2233,8193.0
2022-01-12 11:30:00,40.74,40.83,40.74,40.83,19755.0,39.2233,39.3099,39.2233,39.3099,19755.0
2022-01-12 11:35:00,40.86,40.9,40.86,40.88,5465.0,39.3388,39.3773,39.3388,39.3581,5465.0
2022-01-12 11:40:00,40.95,41.01,40.94,40.99,4142.0,39.4255,39.4832,39.4158,39.464,4142.0
2022-01-12 11:45:00,41.01,41.01,40.98,40.99,700.0,39.4832,39.4832,39.4543,39.464,700.0
2022-01-12 11:50:00,41.0,41.01,40.94,40.97,6920.0,39.4736,39.4832,39.4158,39.4447,6920.0
2022-01-12 11:55:00,40.96,40.97,40.94,40.97,4200.0,39.4351,39.4447,39.4158,39.4447,4200.0
2022-01-12 12:00:00,40.96,41.08,40.94,41.08,5804.0,39.4351,39.5506,39.4158,39.5506,5804.0
2022-01-12 12:05:00,41.09,41.1,41.02,41.02,3697.0,39.5602,39.5699,39.4929,39.4929,3697.0
2022-01-12 12:10:00,41.04,41.09,41.01,41.09,2800.0,39.5121,39.5602,39.4832,39.5602,2800.0
2022-01-12 12:15:00,41.08,41.18,41.08,41.17,1900.0,39.5506,39.6469,39.5506,39.6373,1900.0
2022-01-12 12:20:00,41.18,41.18,41.12,41.12,2600.0,39.6469,39.6469,39.5891,39.5891,2600.0
2022-01-12 12:25:00,41.12,41.14,41.11,41.12,5413.0,39.5891,39.6084,39.5795,39.5891,5413.0
2022-01-12 12:30:00,41.14,41.15,41.14,41.14,2300.0,39.6084,39.618,39.6084,39.6084,2300.0
2022-01-12 12:35:00,41.14,41.18,41.14,41.18,1400.0,39.6084,39.6469,39.6084,39.6469,1400.0
2022-01-12 12:40:00,41.2,41.22,41.2,41.22,2200.0,39.6662,39.6854,39.6662,39.6854,2200.0
2022-01-12 12:45:00,41.23,41.25,41.23,41.25,3997.0,39.695,39.7143,39.695,39.7143,3997.0
2022-01-12 12:50:00,41.26,41.26,41.2,41.21,7148.0,39.7239,39.7239,39.6662,39.6758,7148.0
2022-01-12 12:55:00,41.23,41.24,41.18,41.18,3897.0,39.695,39.7047,39.6469,39.6469,3897.0
2022-01-12 13:00:00,41.16,41.16,41.12,41.16,7141.0,39.6276,39.6276,39.5891,39.6276,7141.0
2022-01-12 13:05:00,41.17,41.19,41.16,41.16,3811.0,39.6373,39.6565,39.6276,39.6276,3811.0
2022-01-12 13:10:00,41.18,41.18,41.15,41.18,5164.0,39.6469,39.6469,39.618,39.6469,5164.0
2022-01-12 13:15:00,41.17,41.2,41.16,41.2,4300.0,39.6373,39.6662,39.6276,39.6662,4300.0
2022-01-12 13:20:00,41.2,41.2,41.18,41.2,5689.0,39.6662,39.6662,39.6469,39.6662,5689.0
2022-01-12 13:25:00,41.2,41.24,41.19,41.21,6142.0,39.6662,39.7047,39.6565,39.6758,6142.0
2022-01-12 13:30:00,41.21,41.24,41.18,41.22,3824.0,39.6758,39.7047,39.6469,39.6854,3824.0
2022-01-12 13:35:00,41.22,41.23,41.21,41.22,4478.0,39.6854,39.695,39.6758,39.6854,4478.0
2022-01-12 13:40:00,41.22,41.25,41.2,41.25,6587.0,39.6854,39.7143,39.6662,39.7143,6587.0
2022-01-12 13:45:00,41.24,41.29,41.23,41.28,11437.0,39.7047,39.7528,39.695,39.7432,11437.0
2022-01-12 13:50:00,41.28,41.28,41.21,41.21,15638.0,39.7432,39.7432,39.6758,39.6758,15638.0
2022-01-12 13:55:00,41.2,41.21,41.18,41.21,9629.0,39.6662,39.6758,39.6469,39.6758,9629.0
2022-01-12 14:00:00,41.22,41.24,41.19,41.24,2601.0,39.6854,39.7047,39.6565,39.7047,2601.0
2022-01-12 14:05:00,41.22,41.23,41.21,41.23,2661.0,39.6854,39.695,39.6758,39.695,2661.0
2022-01-12 14:10:00,41.23,41.3,41.23,41.3,8305.0,39.695,39.7624,39.695,39.7624,8305.0
2022-01-12 14:15:00,41.31,41.33,41.3,41.32,7402.0,39.7721,39.7913,39.7624,39.7817,7402.0
2022-01-12 14:20:00,41.31,41.33,41.3,41.32,2961.0,39.7721,39.7913,39.7624,39.7817,2961.0
2022-01-12 14:25:00,41.33,41.36,41.33,41.34,6844.0,39.7913,39.8202,39.7913,39.8009,6844.0
2022-01-12 14:30:00,41.33,41.34,41.29,41.32,3730.0,39.7913,39.8009,39.7528,39.7817,3730.0
2022-01-12 14:35:00,41.33,41.38,41.32,41.38,2484.0,39.7913,39.8395,39.7817,39.8395,2484.0
2022-01-12 14:40:00,41.37,41.37,41.35,41.37,5806.0,39.8298,39.8298,39.8106,39.8298,5806.0
2022-01-12 14:45:00,41.36,41.42,41.36,41.42,3346.0,39.8202,39.878,39.8202,39.878,3346.0
2022-01-12 14:50:00,41.43,41.45,41.43,41.45,3073.0,39.8876,39.9068,39.8876,39.9068,3073.0
2022-01-12 14:55:00,41.46,41.49,41.45,41.49,8236.0,39.9165,39.9454,39.9068,39.9454,8236.0
2022-01-12 15:00:00,41.5,41.5,41.45,41.46,8921.0,39.955,39.955,39.9068,39.9165,8921.0
2022-01-12 15:05:00,41.45,41.45,41.38,41.38,8051.0,39.9068,39.9068,39.8395,39.8395,8051.0
2022-01-12 15:10:00,41.39,41.44,41.39,41.43,4023.0,39.8491,39.8972,39.8491,39.8876,4023.0
2022-01-12 15:15:00,41.43,41.46,41.43,41.43,2300.0,39.8876,39.9165,39.8876,39.8876,2300.0
2022-01-12 15:20:00,41.43,41.47,41.42,41.44,8080.0,39.8876,39.9261,39.878,39.8972,8080.0
2022-01-12 15:25:00,41.42,41.42,41.37,41.38,7837.0,39.878,39.878,39.8298,39.8395,7837.0
2022-01-12 15:30:00,41.38,41.47,41.38,41.46,13056.0,39.8395,39.9261,39.8395,39.9165,13056.0
2022-01-12 15:35:00,41.47,41.53,41.47,41.53,23162.0,39.9261,39.9839,39.9261,39.9839,23162.0
2022-01-12 15:40:00,41.53,41.58,41.5,41.58,55190.0,39.9839,40.032,39.955,40.032,55190.0
2022-01-12 15:45:00,41.58,41.6,41.58,41.59,53441.0,40.032,40.0513,40.032,40.0416,53441.0
2022-01-12 15:50:00,41.58,41.61,41.58,41.6,28659.0,40.032,40.0609,40.032,40.0513,28659.0
2022-01-12 15:55:00,41.61,41.64,41.56,41.61,63759.0,40.0609,40.0898,40.0128,40.0609,63759.0
2022-01-13 09:30:00,41.46,41.66,41.41,41.61,30086.0,39.9165,40.109,39.8683,40.0609,30086.0
2022-01-13 09:35:00,41.63,41.7,41.51,41.64,21516.0,40.0801,40.1475,39.9646,40.0898,21516.0
2022-01-13 09:40:00,41.63,41.67,41.55,41.57,15516.0,40.0801,40.1187,40.0031,40.0224,15516.0
2022-01-13 09:45:00,41.55,41.63,41.35,41.43,19514.0,40.0031,40.0801,39.8106,39.8876,19514.0
2022-01-13 09:50:00,41.43,41.68,41.42,41.65,17513.0,39.8876,40.1283,39.878,40.0994,17513.0
2022-01-13 09:55:00,41.65,41.71,41.49,41.49,7831.0,40.0994,40.1572,39.9454,39.9454,7831.0
2022-01-13 10:00:00,41.51,41.58,41.42,41.48,13295.0,39.9646,40.032,39.878,39.9357,13295.0
2022-01-13 10:05:00,41.48,41.53,41.38,41.38,12785.0,39.9357,39.9839,39.8395,39.8395,12785.0
2022-01-13 10:10:00,41.37,41.41,41.28,41.31,8386.0,39.8298,39.8683,39.7432,39.7721,8386.0
2022-01-13 10:15:00,41.3,41.3,41.15,41.17,9094.0,39.7624,39.7624,39.618,39.6373,9094.0
2022-01-13 10:20:00,41.19,41.25,41.12,41.12,6113.0,39.6565,39.7143,39.5891,39.5891,6113.0
2022-01-13 10:25:00,41.12,41.27,41.12,41.23,6432.0,39.5891,39.7335,39.5891,39.695,6432.0
2022-01-13 10:30:00,41.23,41.26,41.11,41.18,10317.0,39.695,39.7239,39.5795,39.6469,10317.0
2022-01-13 10:35:00,41.21,41.21,41.15,41.16,4660.0,39.6758,39.6758,39.618,39.6276,4660.0
2022-01-13 10:40:00,41.17,41.17,41.08,41.1,4300.0,39.6373,39.6373,39.5506,39.5699,4300.0
2022-01-13 10:45:00,41.11,41.13,41.09,41.12,2761.0,39.5795,39.5988,39.5602,39.5891,2761.0
2022-01-13 10:50:00,41.1,41.1,40.98,41.0,18167.0,39.5699,39.5699,39.4543,39.4736,18167.0
2022-01-13 10:55:00,41.0,41.09,41.0,41.04,5883.0,39.4736,39.5602,39.4736,39.5121,5883.0
2022-01-13 11:00:00,41.04,41.08,40.98,41.01,7194.0,39.5121,39.5506,39.4543,39.4832,7194.0
2022-01-13 11:05:00,41.01,41.18,41.01,41.18,4278.0,39.4832,39.6469,39.4832,39.6469,4278.0
2022-01-13 11:10:00,41.16,41.22,41.12,41.22,3589.0,39.6276,39.6854,39.5891,39.6854,3589.0
2022-01-13 11:15:00,41.23,41.3,41.23,41.24,5677.0,39.695,39.7624,39.695,39.7047,5677.0
2022-01-13 11:20:00,41.27,41.29,41.26,41.28,3261.0,39.7335,39.7528,39.7239,39.7432,3261.0
2022-01-13 11:25:00,41.32,41.34,41.29,41.29,4151.0,39.7817,39.8009,39.7528,39.7528,4151.0
2022-01-13 11:30:00,41.28,41.33,41.26,41.28,6670.0,39.7432,39.7913,39.7239,39.7432,6670.0
2022-01-13 11:35:00,41.27,41.33,41.27,41.3,4221.0,39.7335,39.7913,39.7335,39.7624,4221.0
2022-01-13 11:40:00,41.3,41.33,41.3,41.32,3025.0,39.7624,39.7913,39.7624,39.7817,3025.0
2022-01-13 11:45:00,41.31,41.36,41.29,41.36,3867.0,39.7721,39.8202,39.7528,39.8202,3867.0
2022-01-13 11:50:00,41.36,41.36,41.33,41.34,3007.0,39.8202,39.8202,39.7913,39.8009,3007.0
2022-01-13 11:55:00,41.33,41.35,41.33,41.35,1800.0,39.7913,39.8106,39.7913,39.8106,1800.0
2022-01-13 12:00:00,41.33,41.33,41.26,41.26,4590.0,39.7913,39.7913,39.7239,39.7239,4590.0
2022-01-13 12:05:00,41.25,41.33,41.25,41.32,6491.0,39.7143,39.7913,39.7143,39.7817,6491.0
2022-01-13 12:10:00,41.32,41.34,41.32,41.32,4026.0,39.7817,39.8009,39.7817,39.7817,4026.0
2022-01-13 12:15:00,41.32,41.32,41.23,41.26,23679.0,39.7817,39.7817,39.695,39.7239,23679.0
2022-01-13 12:20:00,41.27,41.27,41.19,41.23,4535.0,39.7335,39.7335,39.6565,39.695,4535.0
2022-01-13 12:25:00,41.23,41.31,41.22,41.3,2809.0,39.695,39.7721,39.6854,39.7624,2809.0
2022-01-13 12:30:00,41.29,41.32,41.28,41.32,3556.0,39.7528,39.7817,39.7432,39.7817,3556.0
2022-01-13 12:35:00,41.33,41.38,41.33,41.36,3031.0,39.7913,39.8395,39.7913,39.8202,3031.0
2022-01-13 12:40:00,41.38,41.39,41.36,41.36,1981.0,39.8395,39.8491,39.8202,39.8202,1981.0
2022-01-13 12:45:00,41.37,41.38,41.3,41.33,4423.0,39.8298,39.8395,39.7624,39.7913,4423.0
2022-01-13 12:50:00,41.33,41.35,41.32,41.35,3071.0,39.7913,39.8106,39.7817,39.8106,3071.0
2022-01-13 12:55:00,41.35,41.44,41.35,41.44,4510.0,39.8106,39.8972,39.8106,39.8972,4510.0
2022-01-13 13:00:00,41.43,41.43,41.4,41.43,5267.0,39.8876,39.8876,39.8587,39.8876,5267.0
2022-01-13 13:05:00,41.42,41.46,41.42,41.46,1675.0,39.878,39.9165,39.878,39.9165,1675.0
2022-01-13 13:10:00,41.45,41.45,41.41,41.44,1232.0,39.9068,39.9068,39.8683,39.8972,1232.0
2022-01-13 13:15:00,41.45,41.46,41.41,41.44,1140.0,39.9068,39.9165,39.8683,39.8972,1140.0
2022-01-13 13:20:00,41.44,41.48,41.44,41.44,2775.0,39.8972,39.9357,39.8972,39.8972,2775.0
2022-01-13 13:25:00,41.45,41.5,41.39,41.5,11926.0,39.9068,39.955,39.8491,39.955,11926.0
2022-01-13 13:30:00,41.49,41.5,41.49,41.49,1000.0,39.9454,39.955,39.9454,39.9454,1000.0
2022-01-13 13:35:00,41.49,41.49,41.44,41.44,2820.0,39.9454,39.9454,39.8972,39.8972,2820.0
2022-01-13 13:40:00,41.43,41.44,41.4,41.4,2260.0,39.8876,39.8972,39.8587,39.8587,2260.0
2022-01-13 13:45:00,41.41,41.41,41.37,41.37,1907.0,39.8683,39.8683,39.8298,39.8298,1907.0
2022-01-13 13:50:00,41.38,41.38,41.37,41.38,2300.0,39.8395,39.8395,39.8298,39.8395,2300.0
2022-01-13 13:55:00,41.39,41.41,41.39,41.41,2078.0,39.8491,39.8683,39.8491,39.8683,2078.0
2022-01-13 14:00:00,41.4,41.45,41.4,41.42,2301.0,39.8587,39.9068,39.8587,39.878,2301.0
2022-01-13 14:05:00,41.43,41.44,41.43,41.44,1532.0,39.8876,39.8972,39.8876,39.8972,1532.0
2022-01-13 14:10:00,41.43,41.43,41.41,41.41,400.0,39.8876,39.8876,39.8683,39.8683,400.0
2022-01-13 14:15:00,41.41,41.41,41.34,41.34,2640.0,39.8683,39.8683,39.8009,39.8009,2640.0
2022-01-13 14:20:00,41.35,41.41,41.35,41.4,1682.0,39.8106,39.8683,39.8106,39.8587,1682.0
2022-01-13 14:25:00,41.39,41.41,41.37,41.37,657.0,39.8491,39.8683,39.8298,39.8298,657.0
2022-01-13 14:30:00,41.36,41.39,41.34,41.36,2124.0,39.8202,39.8491,39.8009,39.8202,2124.0
2022-01-13 14:35:00,41.37,41.37,41.32,41.34,3000.0,39.8298,39.8298,39.7817,39.8009,3000.0
2022-01-13 14:40:00,41.34,41.37,41.34,41.36,1798.0,39.8009,39.8298,39.8009,39.8202,1798.0
2022-01-13 14:45:00,41.35,41.36,41.31,41.31,1400.0,39.8106,39.8202,39.7721,39.7721,1400.0
2022-01-13 14:50:00,41.29,41.31,41.28,41.3,3212.0,39.7528,39.7721,39.7432,39.7624,3212.0
2022-01-13 14:55:00,41.31,41.31,41.3,41.31,1230.0,39.7721,39.7721,39.7624,39.7721,1230.0
2022-01-13 15:00:00,41.31,41.33,41.24,41.26,7301.0,39.7721,39.7913,39.7047,39.7239,7301.0
2022-01-13 15:05:00,41.28,41.31,41.27,41.31,1363.0,39.7432,39.7721,39.7335,39.7721,1363.0
2022-01-13 15:10:00,41.28,41.29,41.2,41.2,6393.0,39.7432,39.7528,39.6662,39.6662,6393.0
2022-01-13 15:15:00,41.2,41.21,41.19,41.19,1700.0,39.6662,39.6758,39.6565,39.6565,1700.0
2022-01-13 15:20:00,41.19,41.2,41.17,41.17,1440.0,39.6565,39.6662,39.6373,39.6373,1440.0
2022-01-13 15:25:00,41.15,41.15,41.11,41.12,5568.0,39.618,39.618,39.5795,39.5891,5568.0
2022-01-13 15:30:00,41.13,41.13,41.11,41.13,5306.0,39.5988,39.5988,39.5795,39.5988,5306.0
2022-01-13 15:35:00,41.12,41.12,41.07,41.07,9285.0,39.5891,39.5891,39.541,39.541,9285.0
2022-01-13 15:40:00,41.08,41.12,41.06,41.11,12405.0,39.5506,39.5891,39.5314,39.5795,12405.0
2022-01-13 15:45:00,41.11,41.12,41.03,41.03,29148.0,39.5795,39.5891,39.5025,39.5025,29148.0
2022-01-13 15:50:00,41.03,41.03,40.95,40.96,90989.0,39.5025,39.5025,39.4255,39.4351,90989.0
2022-01-13 15:55:00,40.96,41.02,40.95,40.99,64848.0,39.4351,39.4929,39.4255,39.464,64848.0
2022-01-14 09:30:00,41.09,41.11,40.77,40.9,106240.0,39.5602,39.5795,39.2522,39.3773,106240.0
2022-01-14 09:35:00,40.91,41.06,40.89,40.98,30226.0,39.3869,39.5314,39.3677,39.4543,30226.0
2022-01-14 09:40:00,41.0,41.06,40.93,40.99,14855.0,39.4736,39.5314,39.4062,39.464,14855.0
2022-01-14 09:45:00,40.98,41.09,40.94,40.95,16601.0,39.4543,39.5602,39.4158,39.4255,16601.0
2022-01-14 09:50:00,40.94,40.95,40.85,40.86,11762.0,39.4158,39.4255,39.3292,39.3388,11762.0
2022-01-14 09:55:00,40.85,41.02,40.85,40.97,14142.0,39.3292,39.4929,39.3292,39.4447,14142.0
2022-01-14 10:00:00,40.97,40.98,40.72,40.81,35126.0,39.4447,39.4543,39.204,39.2907,35126.0
2022-01-14 10:05:00,40.82,40.98,40.82,40.94,19324.0,39.3003,39.4543,39.3003,39.4158,19324.0
2022-01-14 10:10:00,40.94,40.99,40.83,40.83,5788.0,39.4158,39.464,39.3099,39.3099,5788.0
2022-01-14 10:15:00,40.85,40.92,40.85,40.9,5682.0,39.3292,39.3966,39.3292,39.3773,5682.0
2022-01-14 10:20:00,40.88,40.88,40.73,40.73,6439.0,39.3581,39.3581,39.2137,39.2137,6439.0
2022-01-14 10:25:00,40.72,40.74,40.65,40.66,19018.0,39.204,39.2233,39.1366,39.1463,19018.0
2022-01-14 10:30:00,40.66,40.68,40.63,40.67,8849.0,39.1463,39.1655,39.1174,39.1559,8849.0
2022-01-14 10:35:00,40.7,40.7,40.58,40.59,5965.0,39.1848,39.1848,39.0692,39.0789,5965.0
2022-01-14 10:40:00,40.56,40.65,40.56,40.61,2650.0,39.05,39.1366,39.05,39.0981,2650.0
2022-01-14 10:45:00,40.59,40.64,40.58,40.61,9628.0,39.0789,39.127,39.0692,39.0981,9628.0
2022-01-14 10:50:00,40.61,40.61,40.49,40.55,6099.0,39.0981,39.0981,38.9826,39.0404,6099.0
2022-01-14 10:55:00,40.51,40.55,40.49,40.5,4870.0,39.0018,39.0404,38.9826,38.9922,4870.0
2022-01-14 11:00:00,40.5,40.59,40.47,40.49,8022.0,38.9922,39.0789,38.9633,38.9826,8022.0
2022-01-14 11:05:00,40.5,40.52,40.46,40.47,6017.0,38.9922,39.0115,38.9537,38.9633,6017.0
2022-01-14 11:10:00,40.5,40.5,40.41,40.44,4720.0,38.9922,38.9922,38.9056,38.9344,4720.0
2022-01-14 11:15:00,40.43,40.43,40.34,40.34,13648.0,38.9248,38.9248,38.8382,38.8382,13648.0
2022-01-14 11:20:00,40.33,40.35,40.31,40.33,13298.0,38.8285,38.8478,38.8093,38.8285,13298.0
2022-01-14 11:25:00,40.33,40.35,40.27,40.29,17248.0,38.8285,38.8478,38.7708,38.79,17248.0
2022-01-14 11:30:00,40.3,40.37,40.26,40.37,8613.0,38.7997,38.8671,38.7611,38.8671,8613.0
2022-01-14 11:35:00,40.37,40.4,40.36,40.38,10794.0,38.8671,38.8959,38.8574,38.8767,10794.0
2022-01-14 11:40:00,40.38,40.46,40.37,40.43,3991.0,38.8767,38.9537,38.8671,38.9248,3991.0
2022-01-14 11:45:00,40.42,40.42,40.34,40.36,1617.0,38.9152,38.9152,38.8382,38.8574,1617.0
2022-01-14 11:50:00,40.37,40.39,40.36,40.38,2250.0,38.8671,38.8863,38.8574,38.8767,2250.0
2022-01-14 11:55:00,40.4,40.43,40.39,40.42,1725.0,38.8959,38.9248,38.8863,38.9152,1725.0
2022-01-14 12:00:00,40.41,40.45,40.41,40.45,1560.0,38.9056,38.9441,38.9056,38.9441,1560.0
2022-01-14 12:05:00,40.48,40.48,40.46,40.48,10395.0,38.973,38.973,38.9537,38.973,10395.0
2022-01-14 12:10:00,40.47,40.48,40.33,40.33,10919.0,38.9633,38.973,38.8285,38.8285,10919.0
2022-01-14 12:15:00,40.32,40.33,40.27,40.27,3807.0,38.8189,38.8285,38.7708,38.7708,3807.0
2022-01-14 12:20:00,40.28,40.31,40.28,40.31,1300.0,38.7804,38.8093,38.7804,38.8093,1300.0
2022-01-14 12:25:00,40.31,40.35,40.29,40.35,2014.0,38.8093,38.8478,38.79,38.8478,2014.0
2022-01-14 12:30:00,40.36,40.36,40.32,40.34,2069.0,38.8574,38.8574,38.8189,38.8382,2069.0
2022-01-14 12:35:00,40.35,40.36,40.31,40.31,1163.0,38.8478,38.8574,38.8093,38.8093,1163.0
2022-01-14 12:40:00,40.27,40.27,40.21,40.22,1180.0,38.7708,38.7708,38.713,38.7226,1180.0
2022-01-14 12:45:00,40.22,40.22,40.16,40.16,8258.0,38.7226,38.7226,38.6649,38.6649,8258.0
2022-01-14 12:50:00,40.16,40.17,40.15,40.17,2199.0,38.6649,38.6745,38.6552,38.6745,2199.0
2022-01-14 12:55:00,40.16,40.21,40.15,40.21,4349.0,38.6649,38.713,38.6552,38.713,4349.0
2022-01-14 13:00:00,40.22,40.3,40.19,40.28,17784.0,38.7226,38.7997,38.6938,38.7804,17784.0
2022-01-14 13:05:00,40.27,40.27,40.23,40.23,967.0,38.7708,38.7708,38.7323,38.7323,967.0
2022-01-14 13:10:00,40.23,40.26,40.22,40.26,3925.0,38.7323,38.7611,38.7226,38.7611,3925.0
2022-01-14 13:15:00,40.27,40.29,40.27,40.27,1482.0,38.7708,38.79,38.7708,38.7708,1482.0
2022-01-14 13:20:00,40.28,40.3,40.26,40.27,1700.0,38.7804,38.7997,38.7611,38.7708,1700.0
2022-01-14 13:25:00,40.28,40.33,40.28,40.32,5755.0,38.7804,38.8285,38.7804,38.8189,5755.0
2022-01-14 13:30:00,40.31,40.33,40.28,40.3,5202.0,38.8093,38.8285,38.7804,38.7997,5202.0
2022-01-14 13:35:00,40.29,40.29,40.26,40.27,1869.0,38.79,38.79,38.7611,38.7708,1869.0
2022-01-14 13:40:00,40.25,40.25,40.15,40.16,37144.0,38.7515,38.7515,38.6552,38.6649,37144.0
2022-01-14 13:45:00,40.15,40.19,40.14,40.17,5560.0,38.6552,38.6938,38.6456,38.6745,5560.0
2022-01-14 13:50:00,40.18,40.27,40.18,40.27,1576.0,38.6841,38.7708,38.6841,38.7708,1576.0
2022-01-14 13:55:00,40.26,40.31,40.26,40.3,2760.0,38.7611,38.8093,38.7611,38.7997,2760.0
2022-01-14 14:00:00,40.29,40.35,40.29,40.34,3247.0,38.79,38.8478,38.79,38.8382,3247.0
2022-01-14 14:05:00,40.29,40.3,40.28,40.29,1007.0,38.79,38.7997,38.7804,38.79,1007.0
2022-01-14 14:10:00,40.28,40.28,40.26,40.26,2160.0,38.7804,38.7804,38.7611,38.7611,2160.0
2022-01-14 14:15:00,40.3,40.34,40.3,40.34,829.0,38.7997,38.8382,38.7997,38.8382,829.0
2022-01-14 14:20:00,40.35,40.4,40.35,40.39,3097.0,38.8478,38.8959,38.8478,38.8863,3097.0
2022-01-14 14:25:00,40.38,40.38,40.32,40.32,4500.0,38.8767,38.8767,38.8189,38.8189,4500.0
2022-01-14 14:30:00,40.3,40.37,40.3,40.37,2334.0,38.7997,38.8671,38.7997,38.8671,2334.0
2022-01-14 14:35:00,40.39,40.42,40.39,40.41,2206.0,38.8863,38.9152,38.8863,38.9056,2206.0
2022-01-14 14:40:00,40.4,40.4,40.34,40.36,3331.0,38.8959,38.8959,38.8382,38.8574,3331.0
2022-01-14 14:45:00,40.36,40.43,40.36,40.42,4919.0,38.8574,38.9248,38.8574,38.9152,4919.0
2022-01-14 14:50:00,40.42,40.5,40.42,40.5,2948.0,38.9152,38.9922,38.9152,38.9922,2948.0
2022-01-14 14:55:00,40.5,40.51,40.45,40.45,3137.0,38.9922,39.0018,38.9441,38.9441,3137.0
2022-01-14 15:00:00,40.48,40.55,40.47,40.51,4341.0,38.973,39.0404,38.9633,39.0018,4341.0
2022-01-14 15:05:00,40.49,40.49,40.41,40.41,4629.0,38.9826,38.9826,38.9056,38.9056,4629.0
2022-01-14 15:10:00,40.42,40.44,40.39,40.4,3120.0,38.9152,38.9344,38.8863,38.8959,3120.0
2022-01-14 15:15:00,40.4,40.47,40.39,40.47,4998.0,38.8959,38.9633,38.8863,38.9633,4998.0
2022-01-14 15:20:00,40.48,40.51,40.48,40.51,4153.0,38.973,39.0018,38.973,39.0018,4153.0
2022-01-14 15:25:00,40.51,40.51,40.45,40.45,9159.0,39.0018,39.0018,38.9441,38.9441,9159.0
2022-01-14 15:30:00,40.44,40.47,40.42,40.44,27013.0,38.9344,38.9633,38.9152,38.9344,27013.0
2022-01-14 15:35:00,40.44,40.45,40.42,40.44,35644.0,38.9344,38.9441,38.9152,38.9344,35644.0
2022-01-14 15:40:00,40.44,40.44,40.41,40.42,39755.0,38.9344,38.9344,38.9056,38.9152,39755.0
2022-01-14 15:45:00,40.41,40.42,40.38,40.41,98596.0,38.9056,38.9152,38.8767,38.9056,98596.0
2022-01-14 15:50:00,40.43,40.46,40.41,40.42,58690.0,38.9248,38.9537,38.9056,38.9152,58690.0
2022-01-14 15:55:00,40.42,40.51,40.39,40.5,79737.0,38.9152,39.0018,38.8863,38.9922,79737.0
2022-01-18 09:30:00,40.28,40.31,40.03,40.03,157542.0,38.7804,38.8093,38.5397,38.5397,157542.0
2022-01-18 09:35:00,40.03,40.04,39.93,40.03,66123.0,38.5397,38.5493,38.4434,38.5397,66123.0
2022-01-18 09:40:00,40.04,40.08,39.9,40.0,18938.0,38.5493,38.5879,38.4146,38.5108,18938.0
2022-01-18 09:45:00,40.01,40.18,40.01,40.18,26107.0,38.5205,38.6841,38.5205,38.6841,26107.0
2022-01-18 09:50:00,40.15,40.52,40.14,40.46,35383.0,38.6552,39.0115,38.6456,38.9537,35383.0
2022-01-18 09:55:00,40.44,40.46,40.31,40.38,14356.0,38.9344,38.9537,38.8093,38.8767,14356.0
2022-01-18 10:00:00,40.37,40.41,40.29,40.29,16898.0,38.8671,38.9056,38.79,38.79,16898.0
2022-01-18 10:05:00,40.28,40.45,40.21,40.44,24202.0,38.7804,38.9441,38.713,38.9344,24202.0
2022-01-18 10:10:00,40.47,40.49,40.34,40.41,9743.0,38.9633,38.9826,38.8382,38.9056,9743.0
2022-01-18 10:15:00,40.41,40.44,40.3,40.33,13962.0,38.9056,38.9344,38.7997,38.8285,13962.0
2022-01-18 10:20:00,40.34,40.42,40.29,40.42,5001.0,38.8382,38.9152,38.79,38.9152,5001.0
2022-01-18 10:25:00,40.41,40.65,40.41,40.64,34537.0,38.9056,39.1366,38.9056,39.127,34537.0
2022-01-18 10:30:00,40.66,40.69,40.57,40.67,15387.0,39.1463,39.1751,39.0596,39.1559,15387.0
2022-01-18 10:35:00,40.68,40.69,40.62,40.67,11759.0,39.1655,39.1751,39.1077,39.1559,11759.0
2022-01-18 10:40:00,40.65,40.72,40.58,40.69,3963.0,39.1366,39.204,39.0692,39.1751,3963.0
2022-01-18 10:45:00,40.73,40.77,40.67,40.74,7904.0,39.2137,39.2522,39.1559,39.2233,7904.0
2022-01-18 10:50:00,40.77,40.84,40.73,40.83,7931.0,39.2522,39.3196,39.2137,39.3099,7931.0
2022-01-18 10:55:00,40.82,40.88,40.8,40.88,8848.0,39.3003,39.3581,39.281,39.3581,8848.0
2022-01-18 11:00:00,40.88,40.91,40.78,40.78,7439.0,39.3581,39.3869,39.2618,39.2618,7439.0
2022-01-18 11:05:00,40.75,40.75,40.62,40.63,6613.0,39.2329,39.2329,39.1077,39.1174,6613.0
2022-01-18 11:10:00,40.62,40.62,40.43,40.5,12539.0,39.1077,39.1077,38.9248,38.9922,12539.0
2022-01-18 11:15:00,40.52,40.53,40.44,40.44,9566.0,39.0115,39.0211,38.9344,38.9344,9566.0
2022-01-18 11:20:00,40.42,40.42,40.3,40.31,9045.0,38.9152,38.9152,38.7997,38.8093,9045.0
2022-01-18 11:25:00,40.31,40.33,40.3,40.33,7057.0,38.8093,38.8285,38.7997,38.8285,7057.0
2022-01-18 11:30:00,40.31,40.34,40.22,40.23,6667.0,38.8093,38.8382,38.7226,38.7323,6667.0
2022-01-18 11:35:00,40.23,40.36,40.23,40.36,5078.0,38.7323,38.8574,38.7323,38.8574,5078.0
2022-01-18 11:40:00,40.36,40.41,40.36,40.36,6687.0,38.8574,38.9056,38.8574,38.8574,6687.0
2022-01-18 11:45:00,40.36,40.42,40.34,40.39,3225.0,38.8574,38.9152,38.8382,38.8863,3225.0
2022-01-18 11:50:00,40.38,40.42,40.37,40.38,5884.0,38.8767,38.9152,38.8671,38.8767,5884.0
2022-01-18 11:55:00,40.38,40.38,40.32,40.37,9198.0,38.8767,38.8767,38.8189,38.8671,9198.0
2022-01-18 12:00:00,40.38,40.38,40.26,40.26,5887.0,38.8767,38.8767,38.7611,38.7611,5887.0
2022-01-18 12:05:00,40.26,40.32,40.25,40.32,7918.0,38.7611,38.8189,38.7515,38.8189,7918.0
2022-01-18 12:10:00,40.33,40.34,40.28,40.31,2925.0,38.8285,38.8382,38.7804,38.8093,2925.0
2022-01-18 12:15:00,40.29,40.44,40.29,40.44,7244.0,38.79,38.9344,38.79,38.9344,7244.0
2022-01-18 12:20:00,40.43,40.45,40.36,40.37,6217.0,38.9248,38.9441,38.8574,38.8671,6217.0
2022-01-18 12:25:00,40.37,40.37,40.31,40.33,8671.0,38.8671,38.8671,38.8093,38.8285,8671.0
2022-01-18 12:30:00,40.33,40.33,40.23,40.24,34195.0,38.8285,38.8285,38.7323,38.7419,34195.0
2022-01-18 12:35:00,40.26,40.26,40.12,40.12,40366.0,38.7611,38.7611,38.6264,38.6264,40366.0
2022-01-18 12:40:00,40.12,40.13,40.05,40.06,4538.0,38.6264,38.636,38.559,38.5686,4538.0
2022-01-18 12:45:00,40.07,40.07,40.01,40.01,3762.0,38.5782,38.5782,38.5205,38.5205,3762.0
2022-01-18 12:50:00,40.01,40.05,40.0,40.03,9067.0,38.5205,38.559,38.5108,38.5397,9067.0
2022-01-18 12:55:00,40.02,40.06,40.02,40.02,3637.0,38.5301,38.5686,38.5301,38.5301,3637.0
2022-01-18 13:00:00,40.01,40.01,39.94,39.97,5843.0,38.5205,38.5205,38.4531,38.4819,5843.0
2022-01-18 13:05:00,39.95,39.95,39.85,39.89,25838.0,38.4627,38.4627,38.3664,38.4049,25838.0
2022-01-18 13:10:00,39.89,39.97,39.89,39.97,6231.0,38.4049,38.4819,38.4049,38.4819,6231.0
2022-01-18 13:15:00,39.95,40.01,39.95,39.99,5467.0,38.4627,38.5205,38.4627,38.5012,5467.0
2022-01-18 13:20:00,39.96,40.0,39.94,39.99,3944.0,38.4723,38.5108,38.4531,38.5012,3944.0
2022-01-18 13:25:00,40.0,40.0,39.9,39.92,8885.0,38.5108,38.5108,38.4146,38.4338,8885.0
2022-01-18 13:30:00,39.92,39.96,39.9,39.91,2649.0,38.4338,38.4723,38.4146,38.4242,2649.0
2022-01-18 13:35:00,39.93,39.93,39.89,39.92,5414.0,38.4434,38.4434,38.4049,38.4338,5414.0
2022-01-18 13:40:00,39.92,39.98,39.91,39.98,3969.0,38.4338,38.4916,38.4242,38.4916,3969.0
2022-01-18 13:45:00,39.99,40.02,39.98,39.99,9214.0,38.5012,38.5301,38.4916,38.5012,9214.0
2022-01-18 13:50:00,40.0,40.05,40.0,40.02,3837.0,38.5108,38.559,38.5108,38.5301,3837.0
2022-01-18 13:55:00,40.02,40.07,40.01,40.07,3591.0,38.5301,38.5782,38.5205,38.5782,3591.0
2022-01-18 14:00:00,40.08,40.15,40.08,40.14,5086.0,38.5879,38.6552,38.5879,38.6456,5086.0
2022-01-18 14:05:00,40.15,40.17,40.12,40.14,5683.0,38.6552,38.6745,38.6264,38.6456,5683.0
2022-01-18 14:10:00,40.14,40.15,40.13,40.13,9327.0,38.6456,38.6552,38.636,38.636,9327.0
2022-01-18 14:15:00,40.12,40.21,40.12,40.21,6405.0,38.6264,38.713,38.6264,38.713,6405.0
2022-01-18 14:20:00,40.21,40.21,40.14,40.18,3169.0,38.713,38.713,38.6456,38.6841,3169.0
2022-01-18 14:25:00,40.16,40.19,40.12,40.17,3702.0,38.6649,38.6938,38.6264,38.6745,3702.0
2022-01-18 14:30:00,40.2,40.26,40.2,40.22,2353.0,38.7034,38.7611,38.7034,38.7226,2353.0
2022-01-18 14:35:00,40.22,40.28,40.22,40.26,3300.0,38.7226,38.7804,38.7226,38.7611,3300.0
2022-01-18 14:40:00,40.26,40.28,40.25,40.25,2673.0,38.7611,38.7804,38.7515,38.7515,2673.0
2022-01-18 14:45:00,40.25,40.28,40.23,40.23,3438.0,38.7515,38.7804,38.7323,38.7323,3438.0
2022-01-18 14:50:00,40.24,40.3,40.22,40.3,6485.0,38.7419,38.7997,38.7226,38.7997,6485.0
2022-01-18 14:55:00,40.3,40.31,40.25,40.26,8324.0,38.7997,38.8093,38.7515,38.7611,8324.0
2022-01-18 15:00:00,40.26,40.29,40.21,40.21,2859.0,38.7611,38.79,38.713,38.713,2859.0
2022-01-18 15:05:00,40.24,40.28,40.24,40.28,3516.0,38.7419,38.7804,38.7419,38.7804,3516.0
2022-01-18 15:10:00,40.27,40.27,40.19,40.19,4600.0,38.7708,38.7708,38.6938,38.6938,4600.0
2022-01-18 15:15:00,40.16,40.16,40.06,40.1,7544.0,38.6649,38.6649,38.5686,38.6071,7544.0
2022-01-18 15:20:00,40.09,40.17,40.09,40.17,4326.0,38.5975,38.6745,38.5975,38.6745,4326.0
2022-01-18 15:25:00,40.16,40.19,40.15,40.16,2876.0,38.6649,38.6938,38.6552,38.6649,2876.0
2022-01-18 15:30:00,40.17,40.17,40.12,40.13,6509.0,38.6745,38.6745,38.6264,38.636,6509.0
2022-01-18 15:35:00,40.11,40.11,40.08,40.08,9475.0,38.6167,38.6167,38.5879,38.5879,9475.0
2022-01-18 15:40:00,40.07,40.08,40.01,40.01,5588.0,38.5782,38.5879,38.5205,38.5205,5588.0
2022-01-18 15:45:00,40.01,40.06,40.01,40.06,32507.0,38.5205,38.5686,38.5205,38.5686,32507.0
2022-01-18 15:50:00,40.07,40.1,40.02,40.02,22107.0,38.5782,38.6071,38.5301,38.5301,22107.0
2022-01-18 15:55:00,40.02,40.06,40.01,40.03,67924.0,38.5301,38.5686,38.5205,38.5397,67924.0
2022-01-19 09:30:00,40.62,40.79,40.5,40.65,127030.0,39.1077,39.2714,38.9922,39.1366,127030.0
2022-01-19 09:35:00,40.65,40.91,40.65,40.89,27964.0,39.1366,39.3869,39.1366,39.3677,27964.0
2022-01-19 09:40:00,40.88,41.05,40.85,41.03,26702.0,39.3581,39.5217,39.3292,39.5025,26702.0
2022-01-19 09:45:00,41.04,41.16,41.04,41.16,33109.0,39.5121,39.6276,39.5121,39.6276,33109.0
2022-01-19 09:50:00,41.18,41.19,41.07,41.12,20422.0,39.6469,39.6565,39.541,39.5891,20422.0
2022-01-19 09:55:00,41.18,41.27,41.07,41.14,28761.0,39.6469,39.7335,39.541,39.6084,28761.0
2022-01-19 10:00:00,41.14,41.33,41.0,41.31,44663.0,39.6084,39.7913,39.4736,39.7721,44663.0
2022-01-19 10:05:00,41.31,41.52,41.3,41.47,92413.0,39.7721,39.9742,39.7624,39.9261,92413.0
2022-01-19 10:10:00,41.46,41.58,41.43,41.57,38416.0,39.9165,40.032,39.8876,40.0224,38416.0
2022-01-19 10:15:00,41.56,41.57,41.38,41.5,23719.0,40.0128,40.0224,39.8395,39.955,23719.0
2022-01-19 10:20:00,41.5,41.53,41.42,41.42,19931.0,39.955,39.9839,39.878,39.878,19931.0
2022-01-19 10:25:00,41.45,41.56,41.43,41.53,27374.0,39.9068,40.0128,39.8876,39.9839,27374.0
2022-01-19 10:30:00,41.55,41.62,41.5,41.58,30788.0,40.0031,40.0705,39.955,40.032,30788.0
2022-01-19 10:35:00,41.58,41.65,41.55,41.62,73408.0,40.032,40.0994,40.0031,40.0705,73408.0
2022-01-19 10:40:00,41.62,41.62,41.52,41.57,58264.0,40.0705,40.0705,39.9742,40.0224,58264.0
2022-01-19 10:45:00,41.53,41.58,41.45,41.55,19908.0,39.9839,40.032,39.9068,40.0031,19908.0
2022-01-19 10:50:00,41.54,41.62,41.53,41.62,11303.0,39.9935,40.0705,39.9839,40.0705,11303.0
2022-01-19 10:55:00,41.59,41.72,41.59,41.72,23010.0,40.0416,40.1668,40.0416,40.1668,23010.0
2022-01-19 11:00:00,41.73,41.83,41.7,41.83,39462.0,40.1764,40.2727,40.1475,40.2727,39462.0
2022-01-19 11:05:00,41.83,41.91,41.82,41.89,20756.0,40.2727,40.3497,40.2631,40.3305,20756.0
2022-01-19 11:10:00,41.89,41.95,41.89,41.95,10056.0,40.3305,40.3882,40.3305,40.3882,10056.0
2022-01-19 11:15:00,41.97,42.06,41.94,42.04,29120.0,40.4075,40.4941,40.3786,40.4749,29120.0
2022-01-19 11:20:00,42.02,42.03,41.94,42.02,30345.0,40.4556,40.4653,40.3786,40.4556,30345.0
2022-01-19 11:25:00,42.03,42.08,42.02,42.04,21149.0,40.4653,40.5134,40.4556,40.4749,21149.0
2022-01-19 11:30:00,42.04,42.21,42.04,42.21,30412.0,40.4749,40.6386,40.4749,40.6386,30412.0
2022-01-19 11:35:00,42.21,42.29,42.21,42.27,28782.0,40.6386,40.7156,40.6386,40.6963,28782.0
2022-01-19 11:40:00,42.26,42.36,42.23,42.34,19955.0,40.6867,40.783,40.6578,40.7637,19955.0
2022-01-19 11:45:00,42.33,42.42,42.32,42.4,20262.0,40.7541,40.8407,40.7445,40.8215,20262.0
2022-01-19 11:50:00,42.39,42.52,42.38,42.46,19884.0,40.8119,40.937,40.8022,40.8792,19884.0
2022-01-19 11:55:00,42.45,42.45,42.38,42.41,21353.0,40.8696,40.8696,40.8022,40.8311,21353.0
2022-01-19 12:00:00,42.41,42.51,42.4,42.51,23624.0,40.8311,40.9274,40.8215,40.9274,23624.0
2022-01-19 12:05:00,42.52,42.55,42.47,42.5,11199.0,40.937,40.9659,40.8889,40.9178,11199.0
2022-01-19 12:10:00,42.5,42.62,42.5,42.6,9894.0,40.9178,41.0333,40.9178,41.014,9894.0
2022-01-19 12:15:00,42.59,42.6,42.52,42.59,11770.0,41.0044,41.014,40.937,41.0044,11770.0
2022-01-19 12:20:00,42.59,42.76,42.59,42.76,24618.0,41.0044,41.1681,41.0044,41.1681,24618.0
2022-01-19 12:25:00,42.75,42.85,42.72,42.85,23158.0,41.1584,41.2547,41.1296,41.2547,23158.0
2022-01-19 12:30:00,42.85,42.93,42.83,42.93,26460.0,41.2547,41.3317,41.2355,41.3317,26460.0
2022-01-19 12:35:00,42.93,42.99,42.77,42.77,50189.0,41.3317,41.3895,41.1777,41.1777,50189.0
2022-01-19 12:40:00,42.78,42.78,42.62,42.71,26670.0,41.1873,41.1873,41.0333,41.1199,26670.0
2022-01-19 12:45:00,42.69,42.93,42.69,42.93,53808.0,41.1007,41.3317,41.1007,41.3317,53808.0
2022-01-19 12:50:00,42.9,42.97,42.82,42.82,11181.0,41.3029,41.3703,41.2258,41.2258,11181.0
2022-01-19 12:55:00,42.8,42.88,42.77,42.87,7806.0,41.2066,41.2836,41.1777,41.274,7806.0
2022-01-19 13:00:00,42.88,42.88,42.71,42.8,24224.0,41.2836,41.2836,41.1199,41.2066,24224.0
2022-01-19 13:05:00,42.75,42.86,42.75,42.82,16841.0,41.1584,41.2644,41.1584,41.2258,16841.0
2022-01-19 13:10:00,42.82,42.91,42.82,42.9,10856.0,41.2258,41.3125,41.2258,41.3029,10856.0
2022-01-19 13:15:00,42.93,42.96,42.91,42.95,8476.0,41.3317,41.3606,41.3125,41.351,8476.0
2022-01-19 13:20:00,42.94,43.0,42.88,42.99,31426.0,41.3414,41.3991,41.2836,41.3895,31426.0
2022-01-19 13:25:00,43.0,43.02,42.88,42.88,21697.0,41.3991,41.4184,41.2836,41.2836,21697.0
2022-01-19 13:30:00,42.89,42.89,42.83,42.85,19225.0,41.2932,41.2932,41.2355,41.2547,19225.0
2022-01-19 13:35:00,42.84,42.84,42.68,42.7,19668.0,41.2451,41.2451,41.0911,41.1103,19668.0
2022-01-19 13:40:00,42.69,42.69,42.64,42.67,13124.0,41.1007,41.1007,41.0525,41.0814,13124.0
2022-01-19 13:45:00,42.66,42.75,42.63,42.75,10243.0,41.0718,41.1584,41.0429,41.1584,10243.0
2022-01-19 13:50:00,42.75,42.78,42.69,42.78,8443.0,41.1584,41.1873,41.1007,41.1873,8443.0
2022-01-19 13:55:00,42.78,42.78,42.73,42.74,9698.0,41.1873,41.1873,41.1392,41.1488,9698.0
2022-01-19 14:00:00,42.72,42.75,42.67,42.71,14263.0,41.1296,41.1584,41.0814,41.1199,14263.0
2022-01-19 14:05:00,42.71,42.72,42.58,42.6,25011.0,41.1199,41.1296,40.9948,41.014,25011.0
2022-01-19 14:10:00,42.59,42.62,42.56,42.6,14589.0,41.0044,41.0333,40.9755,41.014,14589.0
2022-01-19 14:15:00,42.58,42.59,42.55,42.57,14728.0,40.9948,41.0044,40.9659,40.9851,14728.0
2022-01-19 14:20:00,42.57,42.66,42.53,42.53,27659.0,40.9851,41.0718,40.9466,40.9466,27659.0
2022-01-19 14:25:00,42.53,42.53,42.45,42.45,18487.0,40.9466,40.9466,40.8696,40.8696,18487.0
2022-01-19 14:30:00,42.44,42.53,42.43,42.45,14493.0,40.86,40.9466,40.8504,40.8696,14493.0
2022-01-19 14:35:00,42.47,42.55,42.47,42.53,7481.0,40.8889,40.9659,40.8889,40.9466,7481.0
2022-01-19 14:40:00,42.53,42.68,42.52,42.67,9532.0,40.9466,41.0911,40.937,41.0814,9532.0
2022-01-19 14:45:00,42.68,42.69,42.63,42.68,10768.0,41.0911,41.1007,41.0429,41.0911,10768.0
2022-01-19 14:50:00,42.65,42.73,42.63,42.72,13073.0,41.0622,41.1392,41.0429,41.1296,13073.0
2022-01-19 14:55:00,42.73,42.77,42.69,42.76,11127.0,41.1392,41.1777,41.1007,41.1681,11127.0
2022-01-19 15:00:00,42.77,42.8,42.76,42.8,25304.0,41.1777,41.2066,41.1681,41.2066,25304.0
2022-01-19 15:05:00,42.81,42.97,42.81,42.97,62916.0,41.2162,41.3703,41.2162,41.3703,62916.0
2022-01-19 15:10:00,42.96,42.99,42.91,42.94,34253.0,41.3606,41.3895,41.3125,41.3414,34253.0
2022-01-19 15:15:00,42.93,42.93,42.84,42.85,27055.0,41.3317,41.3317,41.2451,41.2547,27055.0
2022-01-19 15:20:00,42.85,42.92,42.8,42.91,61324.0,41.2547,41.3221,41.2066,41.3125,61324.0
2022-01-19 15:25:00,42.91,42.97,42.88,42.88,24021.0,41.3125,41.3703,41.2836,41.2836,24021.0
2022-01-19 15:30:00,42.88,42.9,42.8,42.83,37064.0,41.2836,41.3029,41.2066,41.2355,37064.0
2022-01-19 15:35:00,42.84,42.93,42.84,42.92,40312.0,41.2451,41.3317,41.2451,41.3221,40312.0
2022-01-19 15:40:00,42.92,42.98,42.91,42.97,75409.0,41.3221,41.3799,41.3125,41.3703,75409.0
2022-01-19 15:45:00,42.97,42.97,42.89,42.9,53470.0,41.3703,41.3703,41.2932,41.3029,53470.0
2022-01-19 15:50:00,42.9,42.94,42.88,42.94,70823.0,41.3029,41.3414,41.2836,41.3414,70823.0
2022-01-19 15:55:00,42.93,42.98,42.85,42.9,262278.0,41.3317,41.3799,41.2547,41.3029,262278.0
2022-01-20 09:30:00,43.27,43.37,43.04,43.08,89049.0,41.6591,41.7554,41.4377,41.4762,89049.0
2022-01-20 09:35:00,43.1,43.27,43.02,43.12,60324.0,41.4954,41.6591,41.4184,41.5147,60324.0
2022-01-20 09:40:00,43.11,43.11,42.88,42.91,61166.0,41.505,41.505,41.2836,41.3125,61166.0
2022-01-20 09:45:00,42.9,43.06,42.79,43.0,39109.0,41.3029,41.4569,41.197,41.3991,39109.0
2022-01-20 09:50:00,43.01,43.27,43.01,43.19,46624.0,41.4088,41.6591,41.4088,41.5821,46624.0
2022-01-20 09:55:00,43.21,43.4,43.15,43.35,28634.0,41.6013,41.7842,41.5436,41.7361,28634.0
2022-01-20 10:00:00,43.34,43.35,43.16,43.26,35719.0,41.7265,41.7361,41.5532,41.6495,35719.0
2022-01-20 10:05:00,43.33,43.33,43.17,43.3,16357.0,41.7169,41.7169,41.5628,41.688,16357.0
2022-01-20 10:10:00,43.3,43.3,43.1,43.17,16736.0,41.688,41.688,41.4954,41.5628,16736.0
2022-01-20 10:15:00,43.15,43.15,43.0,43.05,21628.0,41.5436,41.5436,41.3991,41.4473,21628.0
2022-01-20 10:20:00,43.04,43.16,42.99,43.14,10168.0,41.4377,41.5532,41.3895,41.5339,10168.0
2022-01-20 10:25:00,43.14,43.22,43.08,43.22,13486.0,41.5339,41.611,41.4762,41.611,13486.0
2022-01-20 10:30:00,43.22,43.26,43.16,43.24,8572.0,41.611,41.6495,41.5532,41.6302,8572.0
2022-01-20 10:35:00,43.19,43.2,43.0,43.03,16306.0,41.5821,41.5917,41.3991,41.428,16306.0
2022-01-20 10:40:00,43.0,43.19,43.0,43.16,23894.0,41.3991,41.5821,41.3991,41.5532,23894.0
2022-01-20 10:45:00,43.18,43.38,43.18,43.38,18675.0,41.5724,41.765,41.5724,41.765,18675.0
2022-01-20 10:50:00,43.36,43.39,43.29,43.31,49433.0,41.7457,41.7746,41.6783,41.6976,49433.0
2022-01-20 10:55:00,43.31,43.36,43.25,43.34,19320.0,41.6976,41.7457,41.6398,41.7265,19320.0
2022-01-20 11:00:00,43.32,43.33,43.26,43.27,13899.0,41.7072,41.7169,41.6495,41.6591,13899.0
2022-01-20 11:05:00,43.31,43.34,43.17,43.18,8713.0,41.6976,41.7265,41.5628,41.5724,8713.0
2022-01-20 11:10:00,43.15,43.15,43.1,43.15,7893.0,41.5436,41.5436,41.4954,41.5436,7893.0
2022-01-20 11:15:00,43.14,43.21,43.03,43.03,10703.0,41.5339,41.6013,41.428,41.428,10703.0
2022-01-20 11:20:00,43.01,43.01,42.69,42.82,43940.0,41.4088,41.4088,41.1007,41.2258,43940.0
2022-01-20 11:25:00,42.81,42.92,42.79,42.84,11835.0,41.2162,41.3221,41.197,41.2451,11835.0
2022-01-20 11:30:00,42.8,42.87,42.77,42.85,18231.0,41.2066,41.274,41.1777,41.2547,18231.0
2022-01-20 11:35:00,42.86,42.9,42.78,42.9,22258.0,41.2644,41.3029,41.1873,41.3029,22258.0
2022-01-20 11:40:00,42.9,42.93,42.87,42.9,17578.0,41.3029,41.3317,41.274,41.3029,17578.0
2022-01-20 11:45:00,42.91,43.01,42.91,43.0,10063.0,41.3125,41.4088,41.3125,41.3991,10063.0
2022-01-20 11:50:00,43.02,43.04,43.01,43.03,3986.0,41.4184,41.4377,41.4088,41.428,3986.0
2022-01-20 11:55:00,43.01,43.16,43.0,43.12,9901.0,41.4088,41.5532,41.3991,41.5147,9901.0
2022-01-20 12:00:00,43.16,43.16,43.09,43.1,6351.0,41.5532,41.5532,41.4858,41.4954,6351.0
2022-01-20 12:05:00,43.09,43.18,43.09,43.18,11864.0,41.4858,41.5724,41.4858,41.5724,11864.0
2022-01-20 12:10:00,43.17,43.19,43.15,43.19,7673.0,41.5628,41.5821,41.5436,41.5821,7673.0
2022-01-20 12:15:00,43.2,43.21,43.16,43.2,7320.0,41.5917,41.6013,41.5532,41.5917,7320.0
2022-01-20 12:20:00,43.18,43.2,43.16,43.18,2000.0,41.5724,41.5917,41.5532,41.5724,2000.0
2022-01-20 12:25:00,43.19,43.19,43.13,43.18,11895.0,41.5821,41.5821,41.5243,41.5724,11895.0
2022-01-20 12:30:00,43.2,43.21,43.17,43.21,5188.0,41.5917,41.6013,41.5628,41.6013,5188.0
2022-01-20 12:35:00,43.2,43.24,43.15,43.18,8221.0,41.5917,41.6302,41.5436,41.5724,8221.0
2022-01-20 12:40:00,43.17,43.17,43.12,43.17,3350.0,41.5628,41.5628,41.5147,41.5628,3350.0
2022-01-20 12:45:00,43.18,43.22,43.17,43.19,4327.0,41.5724,41.611,41.5628,41.5821,4327.0
2022-01-20 12:50:00,43.17,43.19,43.14,43.16,4200.0,41.5628,41.5821,41.5339,41.5532,4200.0
2022-01-20 12:55:00,43.15,43.17,43.12,43.17,2680.0,41.5436,41.5628,41.5147,41.5628,2680.0
2022-01-20 13:00:00,43.16,43.16,43.04,43.08,16727.0,41.5532,41.5532,41.4377,41.4762,16727.0
2022-01-20 13:05:00,43.09,43.09,43.02,43.06,6464.0,41.4858,41.4858,41.4184,41.4569,6464.0
2022-01-20 13:10:00,43.04,43.08,43.04,43.08,2300.0,41.4377,41.4762,41.4377,41.4762,2300.0
2022-01-20 13:15:00,43.06,43.11,43.04,43.1,4805.0,41.4569,41.505,41.4377,41.4954,4805.0
2022-01-20 13:20:00,43.09,43.12,43.08,43.09,10967.0,41.4858,41.5147,41.4762,41.4858,10967.0
2022-01-20 13:25:00,43.09,43.09,43.02,43.09,7614.0,41.4858,41.4858,41.4184,41.4858,7614.0
2022-01-20 13:30:00,43.04,43.05,42.99,43.0,4160.0,41.4377,41.4473,41.3895,41.3991,4160.0
2022-01-20 13:35:00,42.99,43.04,42.97,43.04,6664.0,41.3895,41.4377,41.3703,41.4377,6664.0
2022-01-20 13:40:00,43.05,43.06,43.03,43.03,3005.0,41.4473,41.4569,41.428,41.428,3005.0
2022-01-20 13:45:00,43.01,43.04,42.98,43.02,5157.0,41.4088,41.4377,41.3799,41.4184,5157.0
2022-01-20 13:50:00,43.02,43.05,43.02,43.05,1463.0,41.4184,41.4473,41.4184,41.4473,1463.0
2022-01-20 13:55:00,43.04,43.04,42.99,43.02,4485.0,41.4377,41.4377,41.3895,41.4184,4485.0
2022-01-20 14:00:00,43.01,43.05,42.97,43.05,4650.0,41.4088,41.4473,41.3703,41.4473,4650.0
2022-01-20 14:05:00,43.03,43.05,43.02,43.04,6493.0,41.428,41.4473,41.4184,41.4377,6493.0
2022-01-20 14:10:00,43.04,43.05,42.91,42.92,17587.0,41.4377,41.4473,41.3125,41.3221,17587.0
2022-01-20 14:15:00,42.91,42.97,42.88,42.96,6623.0,41.3125,41.3703,41.2836,41.3606,6623.0
2022-01-20 14:20:00,42.96,43.0,42.92,42.95,2647.0,41.3606,41.3991,41.3221,41.351,2647.0
2022-01-20 14:25:00,42.93,42.93,42.9,42.9,734.0,41.3317,41.3317,41.3029,41.3029,734.0
2022-01-20 14:30:00,42.93,42.95,42.92,42.93,3775.0,41.3317,41.351,41.3221,41.3317,3775.0
2022-01-20 14:35:00,42.94,42.96,42.91,42.94,17626.0,41.3414,41.3606,41.3125,41.3414,17626.0
2022-01-20 14:40:00,42.94,42.94,42.84,42.85,7375.0,41.3414,41.3414,41.2451,41.2547,7375.0
2022-01-20 14:45:00,42.88,42.88,42.81,42.84,6331.0,41.2836,41.2836,41.2162,41.2451,6331.0
2022-01-20 14:50:00,42.83,42.85,42.81,42.84,6464.0,41.2355,41.2547,41.2162,41.2451,6464.0
2022-01-20 14:55:00,42.84,42.88,42.83,42.87,5201.0,41.2451,41.2836,41.2355,41.274,5201.0
2022-01-20 15:00:00,42.86,42.91,42.82,42.84,10533.0,41.2644,41.3125,41.2258,41.2451,10533.0
2022-01-20 15:05:00,42.85,42.86,42.73,42.74,7112.0,41.2547,41.2644,41.1392,41.1488,7112.0
2022-01-20 15:10:00,42.74,42.74,42.62,42.62,11706.0,41.1488,41.1488,41.0333,41.0333,11706.0
2022-01-20 15:15:00,42.62,42.69,42.57,42.69,16078.0,41.0333,41.1007,40.9851,41.1007,16078.0
2022-01-20 15:20:00,42.67,42.69,42.6,42.63,26211.0,41.0814,41.1007,41.014,41.0429,26211.0
2022-01-20 15:25:00,42.62,42.65,42.59,42.6,26010.0,41.0333,41.0622,41.0044,41.014,26010.0
2022-01-20 15:30:00,42.6,42.63,42.49,42.49,36562.0,41.014,41.0429,40.9081,40.9081,36562.0
2022-01-20 15:35:00,42.47,42.47,42.34,42.37,48540.0,40.8889,40.8889,40.7637,40.7926,48540.0
2022-01-20 15:40:00,42.36,42.44,42.33,42.4,37373.0,40.783,40.86,40.7541,40.8215,37373.0
2022-01-20 15:45:00,42.4,42.4,42.3,42.3,55293.0,40.8215,40.8215,40.7252,40.7252,55293.0
2022-01-20 15:50:00,42.31,42.38,42.31,42.34,61770.0,40.7348,40.8022,40.7348,40.7637,61770.0
2022-01-20 15:55:00,42.34,42.4,42.25,42.25,138996.0,40.7637,40.8215,40.6771,40.6771,138996.0
2022-01-21 09:30:00,42.39,42.47,42.04,42.26,173935.0,40.8119,40.8889,40.4749,40.6867,173935.0
2022-01-21 09:35:00,42.25,42.43,42.19,42.39,28728.0,40.6771,40.8504,40.6193,40.8119,28728.0
2022-01-21 09:40:00,42.42,42.42,42.09,42.09,18852.0,40.8407,40.8407,40.523,40.523,18852.0
2022-01-21 09:45:00,42.08,42.29,42.01,42.21,16580.0,40.5134,40.7156,40.446,40.6386,16580.0
2022-01-21 09:50:00,42.2,42.29,41.96,41.98,27810.0,40.6289,40.7156,40.3979,40.4171,27810.0
2022-01-21 09:55:00,41.98,42.03,41.85,41.95,24079.0,40.4171,40.4653,40.292,40.3882,24079.0
2022-01-21 10:00:00,42.01,42.03,41.77,41.85,23620.0,40.446,40.4653,40.2149,40.292,23620.0
2022-01-21 10:05:00,41.86,41.92,41.7,41.7,22377.0,40.3016,40.3593,40.1475,40.1475,22377.0
2022-01-21 10:10:00,41.7,41.76,41.58,41.63,33964.0,40.1475,40.2053,40.032,40.0801,33964.0
2022-01-21 10:15:00,41.65,41.76,41.57,41.58,25616.0,40.0994,40.2053,40.0224,40.032,25616.0
2022-01-21 10:20:00,41.55,41.6,41.46,41.59,19755.0,40.0031,40.0513,39.9165,40.0416,19755.0
2022-01-21 10:25:00,41.59,41.73,41.51,41.65,13127.0,40.0416,40.1764,39.9646,40.0994,13127.0
2022-01-21 10:30:00,41.63,41.9,41.61,41.9,22249.0,40.0801,40.3401,40.0609,40.3401,22249.0
2022-01-21 10:35:00,41.88,41.97,41.84,41.88,20269.0,40.3208,40.4075,40.2823,40.3208,20269.0
2022-01-21 10:40:00,41.88,41.96,41.7,41.78,19594.0,40.3208,40.3979,40.1475,40.2246,19594.0
2022-01-21 10:45:00,41.77,41.85,41.69,41.85,13438.0,40.2149,40.292,40.1379,40.292,13438.0
2022-01-21 10:50:00,41.88,41.9,41.75,41.89,21552.0,40.3208,40.3401,40.1957,40.3305,21552.0
2022-01-21 10:55:00,41.85,41.95,41.85,41.87,17010.0,40.292,40.3882,40.292,40.3112,17010.0
2022-01-21 11:00:00,41.87,41.88,41.66,41.68,16414.0,40.3112,40.3208,40.109,40.1283,16414.0
2022-01-21 11:05:00,41.69,41.77,41.67,41.74,9885.0,40.1379,40.2149,40.1187,40.186,9885.0
2022-01-21 11:10:00,41.76,41.77,41.58,41.59,7440.0,40.2053,40.2149,40.032,40.0416,7440.0
2022-01-21 11:15:00,41.62,41.72,41.59,41.7,9900.0,40.0705,40.1668,40.0416,40.1475,9900.0
2022-01-21 11:20:00,41.75,41.92,41.74,41.9,11084.0,40.1957,40.3593,40.186,40.3401,11084.0
2022-01-21 11:25:00,41.9,41.97,41.89,41.94,31755.0,40.3401,40.4075,40.3305,40.3786,31755.0
2022-01-21 11:30:00,41.92,41.95,41.84,41.91,13393.0,40.3593,40.3882,40.2823,40.3497,13393.0
2022-01-21 11:35:00,41.95,41.95,41.66,41.66,7675.0,40.3882,40.3882,40.109,40.109,7675.0
2022-01-21 11:40:00,41.67,41.69,41.58,41.59,8372.0,40.1187,40.1379,40.032,40.0416,8372.0
2022-01-21 11:45:00,41.59,41.59,41.46,41.49,7497.0,40.0416,40.0416,39.9165,39.9454,7497.0
2022-01-21 11:50:00,41.51,41.56,41.49,41.49,14963.0,39.9646,40.0128,39.9454,39.9454,14963.0
2022-01-21 11:55:00,41.52,41.73,41.52,41.69,9081.0,39.9742,40.1764,39.9742,40.1379,9081.0
2022-01-21 12:00:00,41.69,41.69,41.58,41.58,12395.0,40.1379,40.1379,40.032,40.032,12395.0
2022-01-21 12:05:00,41.58,41.64,41.57,41.58,6511.0,40.032,40.0898,40.0224,40.032,6511.0
2022-01-21 12:10:00,41.57,41.59,41.51,41.59,8328.0,40.0224,40.0416,39.9646,40.0416,8328.0
2022-01-21 12:15:00,41.58,41.6,41.52,41.52,5472.0,40.032,40.0513,39.9742,39.9742,5472.0
2022-01-21 12:20:00,41.51,41.56,41.45,41.56,8045.0,39.9646,40.0128,39.9068,40.0128,8045.0
2022-01-21 12:25:00,41.56,41.61,41.55,41.59,8856.0,40.0128,40.0609,40.0031,40.0416,8856.0
2022-01-21 12:30:00,41.57,41.6,41.54,41.6,3792.0,40.0224,40.0513,39.9935,40.0513,3792.0
2022-01-21 12:35:00,41.62,41.65,41.4,41.48,24197.0,40.0705,40.0994,39.8587,39.9357,24197.0
2022-01-21 12:40:00,41.53,41.57,41.51,41.53,6889.0,39.9839,40.0224,39.9646,39.9839,6889.0
2022-01-21 12:45:00,41.5,41.51,41.38,41.39,10007.0,39.955,39.9646,39.8395,39.8491,10007.0
2022-01-21 12:50:00,41.38,41.42,41.36,41.38,14110.0,39.8395,39.878,39.8202,39.8395,14110.0
2022-01-21 12:55:00,41.39,41.47,41.38,41.42,6703.0,39.8491,39.9261,39.8395,39.878,6703.0
2022-01-21 13:00:00,41.45,41.47,41.36,41.36,5480.0,39.9068,39.9261,39.8202,39.8202,5480.0
2022-01-21 13:05:00,41.36,41.39,41.31,41.35,11459.0,39.8202,39.8491,39.7721,39.8106,11459.0
2022-01-21 13:10:00,41.36,41.43,41.33,41.34,7173.0,39.8202,39.8876,39.7913,39.8009,7173.0
2022-01-21 13:15:00,41.34,41.37,41.31,41.31,23295.0,39.8009,39.8298,39.7721,39.7721,23295.0
2022-01-21 13:20:00,41.31,41.31,41.22,41.24,12947.0,39.7721,39.7721,39.6854,39.7047,12947.0
2022-01-21 13:25:00,41.22,41.3,41.21,41.26,7819.0,39.6854,39.7624,39.6758,39.7239,7819.0
2022-01-21 13:30:00,41.26,41.32,41.16,41.16,31806.0,39.7239,39.7817,39.6276,39.6276,31806.0
2022-01-21 13:35:00,41.16,41.3,41.16,41.28,27199.0,39.6276,39.7624,39.6276,39.7432,27199.0
2022-01-21 13:40:00,41.28,41.37,41.27,41.37,4869.0,39.7432,39.8298,39.7335,39.8298,4869.0
2022-01-21 13:45:00,41.37,41.37,41.25,41.31,13472.0,39.8298,39.8298,39.7143,39.7721,13472.0
2022-01-21 13:50:00,41.3,41.42,41.3,41.41,11025.0,39.7624,39.878,39.7624,39.8683,11025.0
2022-01-21 13:55:00,41.42,41.42,41.31,41.34,7625.0,39.878,39.878,39.7721,39.8009,7625.0
2022-01-21 14:00:00,41.35,41.35,41.23,41.23,15092.0,39.8106,39.8106,39.695,39.695,15092.0
2022-01-21 14:05:00,41.23,41.28,41.18,41.19,21468.0,39.695,39.7432,39.6469,39.6565,21468.0
2022-01-21 14:10:00,41.21,41.33,41.2,41.31,10974.0,39.6758,39.7913,39.6662,39.7721,10974.0
2022-01-21 14:15:00,41.32,41.35,41.29,41.29,5260.0,39.7817,39.8106,39.7528,39.7528,5260.0
2022-01-21 14:20:00,41.27,41.32,41.26,41.31,5003.0,39.7335,39.7817,39.7239,39.7721,5003.0
2022-01-21 14:25:00,41.3,41.3,41.16,41.17,3410.0,39.7624,39.7624,39.6276,39.6373,3410.0
2022-01-21 14:30:00,41.15,41.2,41.15,41.16,7497.0,39.618,39.6662,39.618,39.6276,7497.0
2022-01-21 14:35:00,41.14,41.28,41.14,41.26,12404.0,39.6084,39.7432,39.6084,39.7239,12404.0
2022-01-21 14:40:00,41.26,41.3,41.22,41.22,6230.0,39.7239,39.7624,39.6854,39.6854,6230.0
2022-01-21 14:45:00,41.23,41.34,41.23,41.34,7050.0,39.695,39.8009,39.695,39.8009,7050.0
2022-01-21 14:50:00,41.33,41.33,41.27,41.28,6421.0,39.7913,39.7913,39.7335,39.7432,6421.0
2022-01-21 14:55:00,41.28,41.28,41.14,41.14,4064.0,39.7432,39.7432,39.6084,39.6084,4064.0
2022-01-21 15:00:00,41.14,41.2,41.09,41.09,12689.0,39.6084,39.6662,39.5602,39.5602,12689.0
2022-01-21 15:05:00,41.06,41.06,41.02,41.03,7280.0,39.5314,39.5314,39.4929,39.5025,7280.0
2022-01-21 15:10:00,41.0,41.02,40.91,40.94,12137.0,39.4736,39.4929,39.3869,39.4158,12137.0
2022-01-21 15:15:00,40.93,41.08,40.92,41.07,13772.0,39.4062,39.5506,39.3966,39.541,13772.0
2022-01-21 15:20:00,41.07,41.08,41.02,41.06,6650.0,39.541,39.5506,39.4929,39.5314,6650.0
2022-01-21 15:25:00,41.06,41.06,40.9,40.9,31240.0,39.5314,39.5314,39.3773,39.3773,31240.0
2022-01-21 15:30:00,40.89,41.03,40.88,41.02,65104.0,39.3677,39.5025,39.3581,39.4929,65104.0
2022-01-21 15:35:00,41.0,41.05,40.98,41.04,29346.0,39.4736,39.5217,39.4543,39.5121,29346.0
2022-01-21 15:40:00,41.04,41.09,41.01,41.01,26515.0,39.5121,39.5602,39.4832,39.4832,26515.0
2022-01-21 15:45:00,41.01,41.04,40.97,41.01,51062.0,39.4832,39.5121,39.4447,39.4832,51062.0
2022-01-21 15:50:00,41.0,41.05,40.98,41.04,82082.0,39.4736,39.5217,39.4543,39.5121,82082.0
2022-01-21 15:55:00,41.04,41.13,41.03,41.06,205970.0,39.5121,39.5988,39.5025,39.5314,205970.0
2022-01-24 09:30:00,40.48,40.58,40.16,40.16,89207.0,38.973,39.0692,38.6649,38.6649,89207.0
2022-01-24 09:35:00,40.16,40.21,39.92,40.11,63621.0,38.6649,38.713,38.4338,38.6167,63621.0
2022-01-24 09:40:00,40.12,40.23,39.82,39.85,54088.0,38.6264,38.7323,38.3375,38.3664,54088.0
2022-01-24 09:45:00,39.85,39.91,39.6,39.61,53206.0,38.3664,38.4242,38.1257,38.1353,53206.0
2022-01-24 09:50:00,39.61,39.74,39.59,39.61,28860.0,38.1353,38.2605,38.1161,38.1353,28860.0
2022-01-24 09:55:00,39.62,39.87,39.53,39.53,29081.0,38.145,38.3857,38.0583,38.0583,29081.0
2022-01-24 10:00:00,39.55,39.65,39.31,39.31,41965.0,38.0776,38.1739,37.8465,37.8465,41965.0
2022-01-24 10:05:00,39.32,39.38,39.13,39.14,62813.0,37.8561,37.9139,37.6732,37.6828,62813.0
2022-01-24 10:10:00,39.13,39.24,39.07,39.2,42086.0,37.6732,37.7791,37.6155,37.7406,42086.0
2022-01-24 10:15:00,39.2,39.26,39.1,39.1,56008.0,37.7406,37.7984,37.6443,37.6443,56008.0
2022-01-24 10:20:00,39.09,39.22,39.03,39.2,61531.0,37.6347,37.7599,37.5769,37.7406,61531.0
2022-01-24 10:25:00,39.22,39.34,39.21,39.21,41468.0,37.7599,37.8754,37.7502,37.7502,41468.0
2022-01-24 10:30:00,39.2,39.48,39.18,39.36,38093.0,37.7406,38.0102,37.7214,37.8947,38093.0
2022-01-24 10:35:00,39.34,39.62,39.23,39.6,30044.0,37.8754,38.145,37.7695,38.1257,30044.0
2022-01-24 10:40:00,39.58,39.58,39.43,39.53,17321.0,38.1065,38.1065,37.962,38.0583,17321.0
2022-01-24 10:45:00,39.51,39.55,39.43,39.44,25501.0,38.0391,38.0776,37.962,37.9717,25501.0
2022-01-24 10:50:00,39.44,39.71,39.39,39.7,32080.0,37.9717,38.2316,37.9235,38.222,32080.0
2022-01-24 10:55:00,39.7,39.7,39.48,39.51,18844.0,38.222,38.222,38.0102,38.0391,18844.0
2022-01-24 11:00:00,39.51,39.51,39.38,39.38,14834.0,38.0391,38.0391,37.9139,37.9139,14834.0
2022-01-24 11:05:00,39.38,39.45,39.33,39.45,14705.0,37.9139,37.9813,37.8658,37.9813,14705.0
2022-01-24 11:10:00,39.45,39.45,39.23,39.24,12164.0,37.9813,37.9813,37.7695,37.7791,12164.0
2022-01-24 11:15:00,39.25,39.33,39.24,39.31,8690.0,37.7888,37.8658,37.7791,37.8465,8690.0
2022-01-24 11:20:00,39.31,39.38,39.29,39.32,14962.0,37.8465,37.9139,37.8273,37.8561,14962.0
2022-01-24 11:25:00,39.31,39.36,39.23,39.35,7193.0,37.8465,37.8947,37.7695,37.885,7193.0
2022-01-24 11:30:00,39.39,39.42,39.34,39.41,9058.0,37.9235,37.9524,37.8754,37.9428,9058.0
2022-01-24 11:35:00,39.43,39.47,39.27,39.3,17592.0,37.962,38.0006,37.808,37.8369,17592.0
2022-01-24 11:40:00,39.3,39.3,39.12,39.14,21540.0,37.8369,37.8369,37.6636,37.6828,21540.0
2022-01-24 11:45:00,39.16,39.22,39.05,39.05,11102.0,37.7021,37.7599,37.5962,37.5962,11102.0
2022-01-24 11:50:00,39.04,39.33,39.04,39.31,20019.0,37.5866,37.8658,37.5866,37.8465,20019.0
2022-01-24 11:55:00,39.32,39.42,39.32,39.39,11238.0,37.8561,37.9524,37.8561,37.9235,11238.0
2022-01-24 12:00:00,39.4,39.41,39.31,39.33,21266.0,37.9332,37.9428,37.8465,37.8658,21266.0
2022-01-24 12:05:00,39.35,39.39,39.26,39.27,4915.0,37.885,37.9235,37.7984,37.808,4915.0
2022-01-24 12:10:00,39.28,39.29,39.09,39.13,13194.0,37.8176,37.8273,37.6347,37.6732,13194.0
2022-01-24 12:15:00,39.13,39.15,39.03,39.15,19079.0,37.6732,37.6925,37.5769,37.6925,19079.0
2022-01-24 12:20:00,39.14,39.32,39.11,39.3,16712.0,37.6828,37.8561,37.654,37.8369,16712.0
2022-01-24 12:25:00,39.3,39.34,39.19,39.27,58402.0,37.8369,37.8754,37.731,37.808,58402.0
2022-01-24 12:30:00,39.27,39.37,39.23,39.37,50574.0,37.808,37.9043,37.7695,37.9043,50574.0
2022-01-24 12:35:00,39.39,39.39,39.23,39.28,30507.0,37.9235,37.9235,37.7695,37.8176,30507.0
2022-01-24 12:40:00,39.25,39.49,39.23,39.45,9993.0,37.7888,38.0198,37.7695,37.9813,9993.0
2022-01-24 12:45:00,39.46,39.54,39.44,39.48,8533.0,37.9909,38.068,37.9717,38.0102,8533.0
2022-01-24 12:50:00,39.47,39.71,39.46,39.69,10802.0,38.0006,38.2316,37.9909,38.2124,10802.0
2022-01-24 12:55:00,39.68,39.74,39.61,39.62,17880.0,38.2027,38.2605,38.1353,38.145,17880.0
2022-01-24 13:00:00,39.64,39.65,39.49,39.65,14452.0,38.1642,38.1739,38.0198,38.1739,14452.0
2022-01-24 13:05:00,39.65,39.92,39.6,39.88,21343.0,38.1739,38.4338,38.1257,38.3953,21343.0
2022-01-24 13:10:00,39.86,39.95,39.8,39.93,14526.0,38.376,38.4627,38.3183,38.4434,14526.0
2022-01-24 13:15:00,39.95,40.1,39.92,40.1,6770.0,38.4627,38.6071,38.4338,38.6071,6770.0
2022-01-24 13:20:00,40.05,40.07,39.85,39.86,18480.0,38.559,38.5782,38.3664,38.376,18480.0
2022-01-24 13:25:00,39.85,39.89,39.66,39.8,12034.0,38.3664,38.4049,38.1835,38.3183,12034.0
2022-01-24 13:30:00,39.81,40.01,39.81,40.0,22322.0,38.3279,38.5205,38.3279,38.5108,22322.0
2022-01-24 13:35:00,39.97,40.11,39.95,40.1,22960.0,38.4819,38.6167,38.4627,38.6071,22960.0
2022-01-24 13:40:00,40.1,40.11,39.9,39.95,12775.0,38.6071,38.6167,38.4146,38.4627,12775.0
2022-01-24 13:45:00,39.97,40.08,39.95,40.03,9925.0,38.4819,38.5879,38.4627,38.5397,9925.0
2022-01-24 13:50:00,40.02,40.09,39.96,40.07,12515.0,38.5301,38.5975,38.4723,38.5782,12515.0
2022-01-24 13:55:00,40.08,40.13,40.0,40.08,12402.0,38.5879,38.636,38.5108,38.5879,12402.0
2022-01-24 14:00:00,40.09,40.28,40.09,40.19,15712.0,38.5975,38.7804,38.5975,38.6938,15712.0
2022-01-24 14:05:00,40.2,40.3,40.2,40.23,14413.0,38.7034,38.7997,38.7034,38.7323,14413.0
2022-01-24 14:10:00,40.23,40.27,40.08,40.11,17815.0,38.7323,38.7708,38.5879,38.6167,17815.0
2022-01-24 14:15:00,40.14,40.21,40.05,40.05,10914.0,38.6456,38.713,38.559,38.559,10914.0
2022-01-24 14:20:00,40.04,40.11,39.83,39.83,19892.0,38.5493,38.6167,38.3472,38.3472,19892.0
2022-01-24 14:25:00,39.82,39.97,39.82,39.95,7746.0,38.3375,38.4819,38.3375,38.4627,7746.0
2022-01-24 14:30:00,39.94,40.08,39.94,39.99,10722.0,38.4531,38.5879,38.4531,38.5012,10722.0
2022-01-24 14:35:00,39.99,40.01,39.8,39.86,12557.0,38.5012,38.5205,38.3183,38.376,12557.0
2022-01-24 14:40:00,39.84,39.87,39.8,39.84,10194.0,38.3568,38.3857,38.3183,38.3568,10194.0
2022-01-24 14:45:00,39.81,39.82,39.7,39.77,11395.0,38.3279,38.3375,38.222,38.2894,11395.0
2022-01-24 14:50:00,39.77,39.83,39.74,39.83,8691.0,38.2894,38.3472,38.2605,38.3472,8691.0
2022-01-24 14:55:00,39.83,39.9,39.73,39.88,13829.0,38.3472,38.4146,38.2509,38.3953,13829.0
2022-01-24 15:00:00,39.88,40.06,39.88,40.04,10971.0,38.3953,38.5686,38.3953,38.5493,10971.0
2022-01-24 15:05:00,40.01,40.01,39.84,39.88,23401.0,38.5205,38.5205,38.3568,38.3953,23401.0
2022-01-24 15:10:00,39.89,39.99,39.89,39.98,12283.0,38.4049,38.5012,38.4049,38.4916,12283.0
2022-01-24 15:15:00,39.99,40.12,39.92,39.95,19267.0,38.5012,38.6264,38.4338,38.4627,19267.0
2022-01-24 15:20:00,39.96,40.07,39.96,40.0,11255.0,38.4723,38.5782,38.4723,38.5108,11255.0
2022-01-24 15:25:00,40.05,40.1,39.95,40.01,25560.0,38.559,38.6071,38.4627,38.5205,25560.0
2022-01-24 15:30:00,39.99,40.2,39.96,40.19,12075.0,38.5012,38.7034,38.4723,38.6938,12075.0
2022-01-24 15:35:00,40.17,40.23,40.1,40.23,11626.0,38.6745,38.7323,38.6071,38.7323,11626.0
2022-01-24 15:40:00,40.23,40.25,40.15,40.18,17136.0,38.7323,38.7515,38.6552,38.6841,17136.0
2022-01-24 15:45:00,40.15,40.27,40.15,40.27,24333.0,38.6552,38.7708,38.6552,38.7708,24333.0
2022-01-24 15:50:00,40.28,40.42,40.28,40.35,33571.0,38.7804,38.9152,38.7804,38.8478,33571.0
2022-01-24 15:55:00,40.34,40.45,40.29,40.44,88381.0,38.8382,38.9441,38.79,38.9344,88381.0
2022-01-25 09:30:00,39.76,39.85,39.56,39.56,42436.0,38.2798,38.3664,38.0872,38.0872,42436.0
2022-01-25 09:35:00,39.56,39.68,39.39,39.46,57992.0,38.0872,38.2027,37.9235,37.9909,57992.0
2022-01-25 09:40:00,39.45,39.57,39.35,39.46,26115.0,37.9813,38.0968,37.885,37.9909,26115.0
2022-01-25 09:45:00,39.46,40.25,39.41,40.12,93392.0,37.9909,38.7515,37.9428,38.6264,93392.0
2022-01-25 09:50:00,40.1,40.17,39.96,40.01,27246.0,38.6071,38.6745,38.4723,38.5205,27246.0
2022-01-25 09:55:00,40.02,40.09,39.91,39.92,47475.0,38.5301,38.5975,38.4242,38.4338,47475.0
2022-01-25 10:00:00,39.91,40.02,39.56,39.8,49438.0,38.4242,38.5301,38.0872,38.3183,49438.0
2022-01-25 10:05:00,39.8,39.8,39.49,39.62,14512.0,38.3183,38.3183,38.0198,38.145,14512.0
2022-01-25 10:10:00,39.58,39.77,39.49,39.74,22100.0,38.1065,38.2894,38.0198,38.2605,22100.0
2022-01-25 10:15:00,39.73,39.79,39.65,39.65,18309.0,38.2509,38.3086,38.1739,38.1739,18309.0
2022-01-25 10:20:00,39.65,39.69,39.55,39.68,18094.0,38.1739,38.2124,38.0776,38.2027,18094.0
2022-01-25 10:25:00,39.66,39.9,39.62,39.9,20413.0,38.1835,38.4146,38.145,38.4146,20413.0
2022-01-25 10:30:00,39.87,39.98,39.86,39.96,11790.0,38.3857,38.4916,38.376,38.4723,11790.0
2022-01-25 10:35:00,39.95,40.02,39.84,39.89,15203.0,38.4627,38.5301,38.3568,38.4049,15203.0
2022-01-25 10:40:00,39.89,39.95,39.83,39.91,12916.0,38.4049,38.4627,38.3472,38.4242,12916.0
2022-01-25 10:45:00,39.97,40.07,39.93,40.02,11053.0,38.4819,38.5782,38.4434,38.5301,11053.0
2022-01-25 10:50:00,40.03,40.11,39.97,39.98,11020.0,38.5397,38.6167,38.4819,38.4916,11020.0
2022-01-25 10:55:00,39.98,40.0,39.81,39.82,8541.0,38.4916,38.5108,38.3279,38.3375,8541.0
2022-01-25 11:00:00,39.81,39.83,39.73,39.81,6813.0,38.3279,38.3472,38.2509,38.3279,6813.0
2022-01-25 11:05:00,39.8,39.9,39.74,39.78,9357.0,38.3183,38.4146,38.2605,38.299,9357.0
2022-01-25 11:10:00,39.78,39.87,39.78,39.87,6801.0,38.299,38.3857,38.299,38.3857,6801.0
2022-01-25 11:15:00,39.8,40.03,39.79,40.01,10506.0,38.3183,38.5397,38.3086,38.5205,10506.0
2022-01-25 11:20:00,40.02,40.1,39.99,40.05,12859.0,38.5301,38.6071,38.5012,38.559,12859.0
2022-01-25 11:25:00,40.05,40.07,39.9,39.93,12042.0,38.559,38.5782,38.4146,38.4434,12042.0
2022-01-25 11:30:00,39.89,39.91,39.85,39.85,7096.0,38.4049,38.4242,38.3664,38.3664,7096.0
2022-01-25 11:35:00,39.84,39.87,39.7,39.74,12958.0,38.3568,38.3857,38.222,38.2605,12958.0
2022-01-25 11:40:00,39.72,39.77,39.7,39.72,6014.0,38.2413,38.2894,38.222,38.2413,6014.0
2022-01-25 11:45:00,39.72,39.89,39.72,39.89,7536.0,38.2413,38.4049,38.2413,38.4049,7536.0
2022-01-25 11:50:00,39.88,40.04,39.88,40.03,11097.0,38.3953,38.5493,38.3953,38.5397,11097.0
2022-01-25 11:55:00,40.01,40.04,39.86,39.89,9477.0,38.5205,38.5493,38.376,38.4049,9477.0
2022-01-25 12:00:00,39.87,39.94,39.8,39.94,7192.0,38.3857,38.4531,38.3183,38.4531,7192.0
2022-01-25 12:05:00,39.95,39.99,39.91,39.95,8008.0,38.4627,38.5012,38.4242,38.4627,8008.0
2022-01-25 12:10:00,39.9,39.94,39.88,39.92,5394.0,38.4146,38.4531,38.3953,38.4338,5394.0
2022-01-25 12:15:00,39.93,39.98,39.82,39.86,9790.0,38.4434,38.4916,38.3375,38.376,9790.0
2022-01-25 12:20:00,39.84,40.03,39.84,40.01,32572.0,38.3568,38.5397,38.3568,38.5205,32572.0
2022-01-25 12:25:00,40.01,40.03,39.97,40.0,3838.0,38.5205,38.5397,38.4819,38.5108,3838.0
2022-01-25 12:30:00,39.99,39.99,39.93,39.99,7196.0,38.5012,38.5012,38.4434,38.5012,7196.0
2022-01-25 12:35:00,40.0,40.09,40.0,40.05,16485.0,38.5108,38.5975,38.5108,38.559,16485.0
2022-01-25 12:40:00,40.03,40.04,39.92,40.0,7515.0,38.5397,38.5493,38.4338,38.5108,7515.0
2022-01-25 12:45:00,39.97,39.99,39.86,39.88,4004.0,38.4819,38.5012,38.376,38.3953,4004.0
2022-01-25 12:50:00,39.89,39.91,39.86,39.9,9069.0,38.4049,38.4242,38.376,38.4146,9069.0
2022-01-25 12:55:00,39.89,39.95,39.86,39.95,5590.0,38.4049,38.4627,38.376,38.4627,5590.0
2022-01-25 13:00:00,39.95,39.97,39.88,39.93,8463.0,38.4627,38.4819,38.3953,38.4434,8463.0
2022-01-25 13:05:00,39.93,40.03,39.92,40.02,15823.0,38.4434,38.5397,38.4338,38.5301,15823.0
2022-01-25 13:10:00,40.0,40.02,39.95,40.0,3548.0,38.5108,38.5301,38.4627,38.5108,3548.0
2022-01-25 13:15:00,39.98,40.08,39.98,40.07,8699.0,38.4916,38.5879,38.4916,38.5782,8699.0
2022-01-25 13:20:00,40.06,40.13,40.03,40.11,6993.0,38.5686,38.636,38.5397,38.6167,6993.0
2022-01-25 13:25:00,40.11,40.2,40.1,40.19,17264.0,38.6167,38.7034,38.6071,38.6938,17264.0
2022-01-25 13:30:00,40.16,40.25,40.15,40.25,12821.0,38.6649,38.7515,38.6552,38.7515,12821.0
2022-01-25 13:35:00,40.24,40.3,40.21,40.29,6940.0,38.7419,38.7997,38.713,38.79,6940.0
2022-01-25 13:40:00,40.23,40.23,40.18,40.18,4598.0,38.7323,38.7323,38.6841,38.6841,4598.0
2022-01-25 13:45:00,40.18,40.28,40.15,40.27,5133.0,38.6841,38.7804,38.6552,38.7708,5133.0
2022-01-25 13:50:00,40.26,40.29,40.23,40.29,2483.0,38.7611,38.79,38.7323,38.79,2483.0
2022-01-25 13:55:00,40.27,40.58,40.25,40.53,69021.0,38.7708,39.0692,38.7515,39.0211,69021.0
2022-01-25 14:00:00,40.52,40.52,40.48,40.49,17226.0,39.0115,39.0115,38.973,38.9826,17226.0
2022-01-25 14:05:00,40.48,40.59,40.47,40.59,33136.0,38.973,39.0789,38.9633,39.0789,33136.0
2022-01-25 14:10:00,40.58,40.8,40.58,40.77,35952.0,39.0692,39.281,39.0692,39.2522,35952.0
2022-01-25 14:15:00,40.77,40.77,40.62,40.62,22156.0,39.2522,39.2522,39.1077,39.1077,22156.0
2022-01-25 14:20:00,40.63,40.72,40.62,40.71,12444.0,39.1174,39.204,39.1077,39.1944,12444.0
2022-01-25 14:25:00,40.71,40.77,40.66,40.77,26978.0,39.1944,39.2522,39.1463,39.2522,26978.0
2022-01-25 14:30:00,40.78,40.91,40.78,40.8,42569.0,39.2618,39.3869,39.2618,39.281,42569.0
2022-01-25 14:35:00,40.81,40.98,40.81,40.98,26283.0,39.2907,39.4543,39.2907,39.4543,26283.0
2022-01-25 14:40:00,40.98,41.07,40.97,41.04,14897.0,39.4543,39.541,39.4447,39.5121,14897.0
2022-01-25 14:45:00,41.02,41.03,40.97,40.98,18284.0,39.4929,39.5025,39.4447,39.4543,18284.0
2022-01-25 14:50:00,40.99,41.05,40.99,41.02,8596.0,39.464,39.5217,39.464,39.4929,8596.0
2022-01-25 14:55:00,40.96,41.04,40.93,41.04,10931.0,39.4351,39.5121,39.4062,39.5121,10931.0
2022-01-25 15:00:00,41.03,41.03,40.88,40.88,13559.0,39.5025,39.5025,39.3581,39.3581,13559.0
2022-01-25 15:05:00,40.88,40.9,40.77,40.83,18599.0,39.3581,39.3773,39.2522,39.3099,18599.0
2022-01-25 15:10:00,40.79,40.83,40.76,40.78,8029.0,39.2714,39.3099,39.2425,39.2618,8029.0
2022-01-25 15:15:00,40.81,40.92,40.81,40.91,6221.0,39.2907,39.3966,39.2907,39.3869,6221.0
2022-01-25 15:20:00,40.87,40.87,40.8,40.81,16693.0,39.3484,39.3484,39.281,39.2907,16693.0
2022-01-25 15:25:00,40.76,40.76,40.67,40.72,19419.0,39.2425,39.2425,39.1559,39.204,19419.0
2022-01-25 15:30:00,40.71,40.83,40.69,40.83,15150.0,39.1944,39.3099,39.1751,39.3099,15150.0
2022-01-25 15:35:00,40.83,40.9,40.77,40.86,17815.0,39.3099,39.3773,39.2522,39.3388,17815.0
2022-01-25 15:40:00,40.87,40.94,40.85,40.85,15737.0,39.3484,39.4158,39.3292,39.3292,15737.0
2022-01-25 15:45:00,40.85,40.91,40.78,40.8,21255.0,39.3292,39.3869,39.2618,39.281,21255.0
2022-01-25 15:50:00,40.77,40.85,40.74,40.81,17317.0,39.2522,39.3292,39.2233,39.2907,17317.0
2022-01-25 15:55:00,40.82,40.88,40.79,40.8,40954.0,39.3003,39.3581,39.2714,39.281,40954.0
2022-01-26 09:30:00,40.35,40.45,40.14,40.14,87960.0,38.8478,38.9441,38.6456,38.6456,87960.0
2022-01-26 09:35:00,40.13,40.41,40.11,40.41,26202.0,38.636,38.9056,38.6167,38.9056,26202.0
2022-01-26 09:40:00,40.35,40.46,40.28,40.37,23038.0,38.8478,38.9537,38.7804,38.8671,23038.0
2022-01-26 09:45:00,40.38,40.64,40.38,40.59,8310.0,38.8767,39.127,38.8767,39.0789,8310.0
2022-01-26 09:50:00,40.55,40.65,40.55,40.59,10424.0,39.0404,39.1366,39.0404,39.0789,10424.0
2022-01-26 09:55:00,40.58,40.69,40.53,40.69,41419.0,39.0692,39.1751,39.0211,39.1751,41419.0
2022-01-26 10:00:00,40.71,40.73,40.59,40.71,10488.0,39.1944,39.2137,39.0789,39.1944,10488.0
2022-01-26 10:05:00,40.72,40.78,40.67,40.71,8851.0,39.204,39.2618,39.1559,39.1944,8851.0
2022-01-26 10:10:00,40.66,40.66,40.53,40.55,8911.0,39.1463,39.1463,39.0211,39.0404,8911.0
2022-01-26 10:15:00,40.55,40.81,40.55,40.79,10215.0,39.0404,39.2907,39.0404,39.2714,10215.0
2022-01-26 10:20:00,40.78,40.8,40.48,40.5,6609.0,39.2618,39.281,38.973,38.9922,6609.0
2022-01-26 10:25:00,40.44,40.46,40.29,40.31,8617.0,38.9344,38.9537,38.79,38.8093,8617.0
2022-01-26 10:30:00,40.25,40.31,40.19,40.27,8247.0,38.7515,38.8093,38.6938,38.7708,8247.0
2022-01-26 10:35:00,40.26,40.28,40.18,40.18,4871.0,38.7611,38.7804,38.6841,38.6841,4871.0
2022-01-26 10:40:00,40.27,40.3,40.16,40.16,2285.0,38.7708,38.7997,38.6649,38.6649,2285.0
2022-01-26 10:45:00,40.17,40.21,40.16,40.2,4931.0,38.6745,38.713,38.6649,38.7034,4931.0
2022-01-26 10:50:00,40.15,40.19,40.15,40.18,1036.0,38.6552,38.6938,38.6552,38.6841,1036.0
2022-01-26 10:55:00,40.17,40.33,40.17,40.33,3524.0,38.6745,38.8285,38.6745,38.8285,3524.0
2022-01-26 11:00:00,40.33,40.33,40.13,40.19,3500.0,38.8285,38.8285,38.636,38.6938,3500.0
2022-01-26 11:05:00,40.19,40.27,40.15,40.27,8424.0,38.6938,38.7708,38.6552,38.7708,8424.0
2022-01-26 11:10:00,40.27,40.4,40.27,40.37,2869.0,38.7708,38.8959,38.7708,38.8671,2869.0
2022-01-26 11:15:00,40.36,40.36,40.27,40.3,6810.0,38.8574,38.8574,38.7708,38.7997,6810.0
2022-01-26 11:20:00,40.29,40.29,40.21,40.25,3709.0,38.79,38.79,38.713,38.7515,3709.0
2022-01-26 11:25:00,40.25,40.34,40.24,40.3,7643.0,38.7515,38.8382,38.7419,38.7997,7643.0
2022-01-26 11:30:00,40.3,40.35,40.28,40.31,6710.0,38.7997,38.8478,38.7804,38.8093,6710.0
2022-01-26 11:35:00,40.27,40.27,40.15,40.2,4932.0,38.7708,38.7708,38.6552,38.7034,4932.0
2022-01-26 11:40:00,40.22,40.25,40.17,40.17,4072.0,38.7226,38.7515,38.6745,38.6745,4072.0
2022-01-26 11:45:00,40.2,40.21,40.15,40.17,6206.0,38.7034,38.713,38.6552,38.6745,6206.0
2022-01-26 11:50:00,40.17,40.18,40.12,40.18,9330.0,38.6745,38.6841,38.6264,38.6841,9330.0
2022-01-26 11:55:00,40.17,40.21,40.12,40.18,7744.0,38.6745,38.713,38.6264,38.6841,7744.0
2022-01-26 12:00:00,40.19,40.29,40.17,40.29,7634.0,38.6938,38.79,38.6745,38.79,7634.0
2022-01-26 12:05:00,40.31,40.36,40.31,40.34,12113.0,38.8093,38.8574,38.8093,38.8382,12113.0
2022-01-26 12:10:00,40.31,40.31,40.2,40.23,12452.0,38.8093,38.8093,38.7034,38.7323,12452.0
2022-01-26 12:15:00,40.22,40.22,40.17,40.18,3916.0,38.7226,38.7226,38.6745,38.6841,3916.0
2022-01-26 12:20:00,40.19,40.21,40.14,40.16,9132.0,38.6938,38.713,38.6456,38.6649,9132.0
2022-01-26 12:25:00,40.15,40.22,40.13,40.22,5218.0,38.6552,38.7226,38.636,38.7226,5218.0
2022-01-26 12:30:00,40.24,40.32,40.24,40.32,9722.0,38.7419,38.8189,38.7419,38.8189,9722.0
2022-01-26 12:35:00,40.31,40.33,40.29,40.29,2101.0,38.8093,38.8285,38.79,38.79,2101.0
2022-01-26 12:40:00,40.3,40.33,40.29,40.31,6179.0,38.7997,38.8285,38.79,38.8093,6179.0
2022-01-26 12:45:00,40.31,40.31,40.26,40.27,12317.0,38.8093,38.8093,38.7611,38.7708,12317.0
2022-01-26 12:50:00,40.27,40.3,40.26,40.3,4056.0,38.7708,38.7997,38.7611,38.7997,4056.0
2022-01-26 12:55:00,40.32,40.34,40.29,40.3,4711.0,38.8189,38.8382,38.79,38.7997,4711.0
2022-01-26 13:00:00,40.32,40.33,40.23,40.25,6986.0,38.8189,38.8285,38.7323,38.7515,6986.0
2022-01-26 13:05:00,40.24,40.27,40.2,40.25,6474.0,38.7419,38.7708,38.7034,38.7515,6474.0
2022-01-26 13:10:00,40.24,40.28,40.24,40.24,1747.0,38.7419,38.7804,38.7419,38.7419,1747.0
2022-01-26 13:15:00,40.23,40.28,40.22,40.26,2420.0,38.7323,38.7804,38.7226,38.7611,2420.0
2022-01-26 13:20:00,40.25,40.26,40.19,40.21,8850.0,38.7515,38.7611,38.6938,38.713,8850.0
2022-01-26 13:25:00,40.22,40.24,40.2,40.22,4875.0,38.7226,38.7419,38.7034,38.7226,4875.0
2022-01-26 13:30:00,40.23,40.27,40.21,40.25,15428.0,38.7323,38.7708,38.713,38.7515,15428.0
2022-01-26 13:35:00,40.26,40.26,40.2,40.21,4988.0,38.7611,38.7611,38.7034,38.713,4988.0
2022-01-26 13:40:00,40.24,40.27,40.24,40.25,3543.0,38.7419,38.7708,38.7419,38.7515,3543.0
2022-01-26 13:45:00,40.25,40.29,40.25,40.29,12248.0,38.7515,38.79,38.7515,38.79,12248.0
2022-01-26 13:50:00,40.27,40.28,40.24,40.27,6298.0,38.7708,38.7804,38.7419,38.7708,6298.0
2022-01-26 13:55:00,40.27,40.28,40.13,40.13,9133.0,38.7708,38.7804,38.636,38.636,9133.0
2022-01-26 14:00:00,40.29,40.58,40.06,40.09,45224.0,38.79,39.0692,38.5686,38.5975,45224.0
2022-01-26 14:05:00,40.03,40.36,40.03,40.25,18656.0,38.5397,38.8574,38.5397,38.7515,18656.0
2022-01-26 14:10:00,40.35,40.35,40.12,40.15,14012.0,38.8478,38.8478,38.6264,38.6552,14012.0
2022-01-26 14:15:00,40.16,40.23,40.05,40.2,10259.0,38.6649,38.7323,38.559,38.7034,10259.0
2022-01-26 14:20:00,40.25,40.35,40.15,40.28,11364.0,38.7515,38.8478,38.6552,38.7804,11364.0
2022-01-26 14:25:00,40.33,40.59,40.33,40.52,16328.0,38.8285,39.0789,38.8285,39.0115,16328.0
2022-01-26 14:30:00,40.51,40.53,39.94,40.01,34843.0,39.0018,39.0211,38.4531,38.5205,34843.0
2022-01-26 14:35:00,40.01,40.43,39.87,40.24,19744.0,38.5205,38.9248,38.3857,38.7419,19744.0
2022-01-26 14:40:00,40.26,40.26,39.43,39.43,93685.0,38.7611,38.7611,37.962,37.962,93685.0
2022-01-26 14:45:00,39.42,39.44,39.06,39.22,71353.0,37.9524,37.9717,37.6058,37.7599,71353.0
2022-01-26 14:50:00,39.27,39.69,39.27,39.47,25564.0,37.808,38.2124,37.808,38.0006,25564.0
2022-01-26 14:55:00,39.4,39.5,39.18,39.25,87690.0,37.9332,38.0294,37.7214,37.7888,87690.0
2022-01-26 15:00:00,39.2,39.2,38.77,38.83,73807.0,37.7406,37.7406,37.3266,37.3844,73807.0
2022-01-26 15:05:00,38.81,38.9,38.72,38.75,29691.0,37.3651,37.4518,37.2785,37.3074,29691.0
2022-01-26 15:10:00,38.74,39.07,38.73,38.74,54342.0,37.2977,37.6155,37.2881,37.2977,54342.0
2022-01-26 15:15:00,38.74,38.78,38.54,38.56,95504.0,37.2977,37.3362,37.1052,37.1244,95504.0
2022-01-26 15:20:00,38.6,38.62,38.39,38.55,32096.0,37.1629,37.1822,36.9608,37.1148,32096.0
2022-01-26 15:25:00,38.55,38.81,38.51,38.8,42022.0,37.1148,37.3651,37.0763,37.3555,42022.0
2022-01-26 15:30:00,38.81,38.98,38.73,38.79,59517.0,37.3651,37.5288,37.2881,37.3459,59517.0
2022-01-26 15:35:00,38.8,38.91,38.76,38.8,71952.0,37.3555,37.4614,37.317,37.3555,71952.0
2022-01-26 15:40:00,38.8,38.98,38.74,38.82,31573.0,37.3555,37.5288,37.2977,37.3748,31573.0
2022-01-26 15:45:00,38.82,38.96,38.77,38.83,48991.0,37.3748,37.5095,37.3266,37.3844,48991.0
2022-01-26 15:50:00,38.84,38.91,38.76,38.9,40854.0,37.394,37.4614,37.317,37.4518,40854.0
2022-01-26 15:55:00,38.9,38.97,38.84,38.88,133700.0,37.4518,37.5192,37.394,37.4325,133700.0
2022-01-27 09:30:00,38.16,38.45,38.05,38.34,136424.0,36.7393,37.0185,36.6334,36.9126,136424.0
2022-01-27 09:35:00,38.33,38.65,38.3,38.63,32458.0,36.903,37.2111,36.8741,37.1918,32458.0
2022-01-27 09:40:00,38.61,38.81,38.58,38.58,35025.0,37.1726,37.3651,37.1437,37.1437,35025.0
2022-01-27 09:45:00,38.59,38.69,38.55,38.57,19020.0,37.1533,37.2496,37.1148,37.1341,19020.0
2022-01-27 09:50:00,38.57,38.73,38.55,38.55,18501.0,37.1341,37.2881,37.1148,37.1148,18501.0
2022-01-27 09:55:00,38.55,38.72,38.38,38.42,21947.0,37.1148,37.2785,36.9511,36.9897,21947.0
2022-01-27 10:00:00,38.41,38.52,38.29,38.45,14639.0,36.98,37.0859,36.8645,37.0185,14639.0
2022-01-27 10:05:00,38.44,38.6,38.4,38.55,9438.0,37.0089,37.1629,36.9704,37.1148,9438.0
2022-01-27 10:10:00,38.54,38.59,38.48,38.48,16511.0,37.1052,37.1533,37.0474,37.0474,16511.0
2022-01-27 10:15:00,38.47,38.5,38.21,38.22,16574.0,37.0378,37.0667,36.7875,36.7971,16574.0
2022-01-27 10:20:00,38.22,38.32,38.15,38.15,10176.0,36.7971,36.8934,36.7297,36.7297,10176.0
2022-01-27 10:25:00,38.15,38.16,38.05,38.05,19036.0,36.7297,36.7393,36.6334,36.6334,19036.0
2022-01-27 10:30:00,38.04,38.04,37.92,37.92,25313.0,36.6238,36.6238,36.5083,36.5083,25313.0
2022-01-27 10:35:00,37.92,38.06,37.86,37.96,47639.0,36.5083,36.6431,36.4505,36.5468,47639.0
2022-01-27 10:40:00,37.97,38.07,37.94,38.05,14520.0,36.5564,36.6527,36.5275,36.6334,14520.0
2022-01-27 10:45:00,38.07,38.07,37.84,37.9,18157.0,36.6527,36.6527,36.4312,36.489,18157.0
2022-01-27 10:50:00,37.86,37.94,37.83,37.83,13514.0,36.4505,36.5275,36.4216,36.4216,13514.0
2022-01-27 10:55:00,37.84,37.92,37.84,37.88,17280.0,36.4312,36.5083,36.4312,36.4698,17280.0
2022-01-27 11:00:00,37.88,38.0,37.86,37.99,9521.0,36.4698,36.5853,36.4505,36.5757,9521.0
2022-01-27 11:05:00,38.0,38.08,37.92,37.99,19730.0,36.5853,36.6623,36.5083,36.5757,19730.0
2022-01-27 11:10:00,37.99,38.09,37.96,38.06,10291.0,36.5757,36.6719,36.5468,36.6431,10291.0
2022-01-27 11:15:00,38.05,38.06,37.95,38.02,15828.0,36.6334,36.6431,36.5371,36.6045,15828.0
2022-01-27 11:20:00,38.01,38.01,37.83,37.83,7017.0,36.5949,36.5949,36.4216,36.4216,7017.0
2022-01-27 11:25:00,37.84,38.07,37.8,38.07,14221.0,36.4312,36.6527,36.3927,36.6527,14221.0
2022-01-27 11:30:00,38.07,38.14,38.02,38.11,18476.0,36.6527,36.7201,36.6045,36.6912,18476.0
2022-01-27 11:35:00,38.12,38.21,38.12,38.13,13273.0,36.7008,36.7875,36.7008,36.7104,13273.0
2022-01-27 11:40:00,38.13,38.16,38.06,38.08,9484.0,36.7104,36.7393,36.6431,36.6623,9484.0
2022-01-27 11:45:00,38.09,38.15,38.04,38.06,5934.0,36.6719,36.7297,36.6238,36.6431,5934.0
2022-01-27 11:50:00,38.06,38.06,37.98,38.01,3443.0,36.6431,36.6431,36.566,36.5949,3443.0
2022-01-27 11:55:00,37.98,38.01,37.97,38.0,6462.0,36.566,36.5949,36.5564,36.5853,6462.0
2022-01-27 12:00:00,38.01,38.04,37.96,38.04,11672.0,36.5949,36.6238,36.5468,36.6238,11672.0
2022-01-27 12:05:00,38.02,38.02,37.92,37.93,5500.0,36.6045,36.6045,36.5083,36.5179,5500.0
2022-01-27 12:10:00,37.94,37.95,37.92,37.95,5505.0,36.5275,36.5371,36.5083,36.5371,5505.0
2022-01-27 12:15:00,37.93,37.94,37.91,37.92,6982.0,36.5179,36.5275,36.4986,36.5083,6982.0
2022-01-27 12:20:00,37.93,37.95,37.89,37.89,4725.0,36.5179,36.5371,36.4794,36.4794,4725.0
2022-01-27 12:25:00,37.91,37.91,37.77,37.8,23008.0,36.4986,36.4986,36.3638,36.3927,23008.0
2022-01-27 12:30:00,37.81,37.83,37.73,37.73,13774.0,36.4024,36.4216,36.3253,36.3253,13774.0
2022-01-27 12:35:00,37.74,37.75,37.68,37.7,9777.0,36.335,36.3446,36.2772,36.2965,9777.0
2022-01-27 12:40:00,37.72,37.75,37.69,37.71,8225.0,36.3157,36.3446,36.2868,36.3061,8225.0
2022-01-27 12:45:00,37.7,37.7,37.58,37.61,18771.0,36.2965,36.2965,36.1809,36.2098,18771.0
2022-01-27 12:50:00,37.64,37.79,37.64,37.79,4852.0,36.2387,36.3831,36.2387,36.3831,4852.0
2022-01-27 12:55:00,37.77,37.78,37.64,37.65,11408.0,36.3638,36.3735,36.2387,36.2483,11408.0
2022-01-27 13:00:00,37.63,37.68,37.56,37.56,10154.0,36.2291,36.2772,36.1617,36.1617,10154.0
2022-01-27 13:05:00,37.56,37.6,37.54,37.58,15376.0,36.1617,36.2002,36.1424,36.1809,15376.0
2022-01-27 13:10:00,37.6,37.68,37.6,37.66,7004.0,36.2002,36.2772,36.2002,36.2579,7004.0
2022-01-27 13:15:00,37.64,37.78,37.64,37.71,8554.0,36.2387,36.3735,36.2387,36.3061,8554.0
2022-01-27 13:20:00,37.73,37.73,37.61,37.62,6012.0,36.3253,36.3253,36.2098,36.2194,6012.0
2022-01-27 13:25:00,37.62,37.67,37.58,37.59,12557.0,36.2194,36.2676,36.1809,36.1906,12557.0
2022-01-27 13:30:00,37.63,37.68,37.59,37.63,12697.0,36.2291,36.2772,36.1906,36.2291,12697.0
2022-01-27 13:35:00,37.63,37.67,37.56,37.56,28058.0,36.2291,36.2676,36.1617,36.1617,28058.0
2022-01-27 13:40:00,37.58,37.65,37.54,37.56,6182.0,36.1809,36.2483,36.1424,36.1617,6182.0
2022-01-27 13:45:00,37.58,37.59,37.52,37.59,6417.0,36.1809,36.1906,36.1232,36.1906,6417.0
2022-01-27 13:50:00,37.59,37.66,37.59,37.59,7731.0,36.1906,36.2579,36.1906,36.1906,7731.0
2022-01-27 13:55:00,37.59,37.74,37.59,37.73,23544.0,36.1906,36.335,36.1906,36.3253,23544.0
2022-01-27 14:00:00,37.7,37.8,37.7,37.78,8752.0,36.2965,36.3927,36.2965,36.3735,8752.0
2022-01-27 14:05:00,37.77,37.86,37.73,37.75,9608.0,36.3638,36.4505,36.3253,36.3446,9608.0
2022-01-27 14:10:00,37.77,37.79,37.71,37.71,13622.0,36.3638,36.3831,36.3061,36.3061,13622.0
2022-01-27 14:15:00,37.71,37.72,37.61,37.66,14196.0,36.3061,36.3157,36.2098,36.2579,14196.0
2022-01-27 14:20:00,37.65,37.66,37.55,37.56,13727.0,36.2483,36.2579,36.152,36.1617,13727.0
2022-01-27 14:25:00,37.56,37.57,37.48,37.52,24543.0,36.1617,36.1713,36.0846,36.1232,24543.0
2022-01-27 14:30:00,37.51,37.53,37.47,37.5,7297.0,36.1135,36.1328,36.075,36.1039,7297.0
2022-01-27 14:35:00,37.53,37.56,37.52,37.54,4235.0,36.1328,36.1617,36.1232,36.1424,4235.0
2022-01-27 14:40:00,37.56,37.64,37.56,37.59,4699.0,36.1617,36.2387,36.1617,36.1906,4699.0
2022-01-27 14:45:00,37.63,37.68,37.61,37.61,3221.0,36.2291,36.2772,36.2098,36.2098,3221.0
2022-01-27 14:50:00,37.6,37.61,37.5,37.5,7676.0,36.2002,36.2098,36.1039,36.1039,7676.0
2022-01-27 14:55:00,37.53,37.58,37.5,37.51,7146.0,36.1328,36.1809,36.1039,36.1135,7146.0
2022-01-27 15:00:00,37.5,37.65,37.5,37.6,7199.0,36.1039,36.2483,36.1039,36.2002,7199.0
2022-01-27 15:05:00,37.59,37.7,37.59,37.65,4610.0,36.1906,36.2965,36.1906,36.2483,4610.0
2022-01-27 15:10:00,37.67,37.68,37.62,37.64,12610.0,36.2676,36.2772,36.2194,36.2387,12610.0
2022-01-27 15:15:00,37.63,37.63,37.54,37.6,36653.0,36.2291,36.2291,36.1424,36.2002,36653.0
2022-01-27 15:20:00,37.6,37.63,37.51,37.53,30569.0,36.2002,36.2291,36.1135,36.1328,30569.0
2022-01-27 15:25:00,37.53,37.6,37.51,37.55,27915.0,36.1328,36.2002,36.1135,36.152,27915.0
2022-01-27 15:30:00,37.56,37.6,37.51,37.51,8575.0,36.1617,36.2002,36.1135,36.1135,8575.0
2022-01-27 15:35:00,37.52,37.52,37.45,37.49,19094.0,36.1232,36.1232,36.0558,36.0943,19094.0
2022-01-27 15:40:00,37.49,37.58,37.48,37.51,24837.0,36.0943,36.1809,36.0846,36.1135,24837.0
2022-01-27 15:45:00,37.52,37.57,37.51,37.53,29503.0,36.1232,36.1713,36.1135,36.1328,29503.0
2022-01-27 15:50:00,37.52,37.54,37.49,37.53,47302.0,36.1232,36.1424,36.0943,36.1328,47302.0
2022-01-27 15:55:00,37.53,37.55,37.47,37.49,99778.0,36.1328,36.152,36.075,36.0943,99778.0
2022-01-28 09:30:00,37.19,37.25,36.95,37.06,92849.0,35.8054,35.8632,35.5744,35.6803,92849.0
2022-01-28 09:35:00,37.07,37.12,36.87,36.87,53783.0,35.6899,35.738,35.4974,35.4974,53783.0
2022-01-28 09:40:00,36.88,37.04,36.88,36.94,37482.0,35.507,35.661,35.507,35.5648,37482.0
2022-01-28 09:45:00,36.9,37.0,36.83,36.91,35269.0,35.5262,35.6225,35.4588,35.5359,35269.0
2022-01-28 09:50:00,36.9,37.11,36.88,37.0,22766.0,35.5262,35.7284,35.507,35.6225,22766.0
2022-01-28 09:55:00,36.98,37.0,36.84,36.86,19043.0,35.6033,35.6225,35.4685,35.4877,19043.0
2022-01-28 10:00:00,36.83,36.84,36.7,36.7,33896.0,35.4588,35.4685,35.3337,35.3337,33896.0
2022-01-28 10:05:00,36.7,36.94,36.68,36.92,19555.0,35.3337,35.5648,35.3144,35.5455,19555.0
2022-01-28 10:10:00,36.92,37.16,36.9,36.9,31422.0,35.5455,35.7766,35.5262,35.5262,31422.0
2022-01-28 10:15:00,36.94,37.05,36.86,36.98,15838.0,35.5648,35.6707,35.4877,35.6033,15838.0
2022-01-28 10:20:00,36.98,36.98,36.81,36.82,34121.0,35.6033,35.6033,35.4396,35.4492,34121.0
2022-01-28 10:25:00,36.82,36.87,36.77,36.81,16442.0,35.4492,35.4974,35.4011,35.4396,16442.0
2022-01-28 10:30:00,36.85,36.85,36.66,36.71,64997.0,35.4781,35.4781,35.2952,35.3433,64997.0
2022-01-28 10:35:00,36.73,36.8,36.68,36.78,23297.0,35.3626,35.43,35.3144,35.4107,23297.0
2022-01-28 10:40:00,36.77,36.81,36.63,36.69,33648.0,35.4011,35.4396,35.2663,35.3241,33648.0
2022-01-28 10:45:00,36.68,36.9,36.64,36.9,19864.0,35.3144,35.5262,35.2759,35.5262,19864.0
2022-01-28 10:50:00,36.91,36.92,36.78,36.81,23016.0,35.5359,35.5455,35.4107,35.4396,23016.0
2022-01-28 10:55:00,36.83,36.83,36.63,36.66,17023.0,35.4588,35.4588,35.2663,35.2952,17023.0
2022-01-28 11:00:00,36.69,36.8,36.63,36.72,14200.0,35.3241,35.43,35.2663,35.3529,14200.0
2022-01-28 11:05:00,36.75,36.76,36.67,36.68,13395.0,35.3818,35.3915,35.3048,35.3144,13395.0
2022-01-28 11:10:00,36.68,36.87,36.68,36.83,26524.0,35.3144,35.4974,35.3144,35.4588,26524.0
2022-01-28 11:15:00,36.84,37.01,36.84,37.01,30972.0,35.4685,35.6321,35.4685,35.6321,30972.0
2022-01-28 11:20:00,37.02,37.04,36.85,36.87,15383.0,35.6418,35.661,35.4781,35.4974,15383.0
2022-01-28 11:25:00,36.86,36.91,36.82,36.86,13204.0,35.4877,35.5359,35.4492,35.4877,13204.0
2022-01-28 11:30:00,36.87,36.95,36.86,36.91,15104.0,35.4974,35.5744,35.4877,35.5359,15104.0
2022-01-28 11:35:00,36.91,36.96,36.79,36.8,28444.0,35.5359,35.584,35.4203,35.43,28444.0
2022-01-28 11:40:00,36.8,36.8,36.7,36.72,27409.0,35.43,35.43,35.3337,35.3529,27409.0
2022-01-28 11:45:00,36.75,36.79,36.68,36.71,14777.0,35.3818,35.4203,35.3144,35.3433,14777.0
2022-01-28 11:50:00,36.71,36.74,36.64,36.69,20835.0,35.3433,35.3722,35.2759,35.3241,20835.0
2022-01-28 11:55:00,36.7,36.87,36.68,36.87,16080.0,35.3337,35.4974,35.3144,35.4974,16080.0
2022-01-28 12:00:00,36.88,36.91,36.81,36.84,33128.0,35.507,35.5359,35.4396,35.4685,33128.0
2022-01-28 12:05:00,36.85,36.93,36.83,36.93,24447.0,35.4781,35.5551,35.4588,35.5551,24447.0
2022-01-28 12:10:00,36.92,36.98,36.83,36.84,15093.0,35.5455,35.6033,35.4588,35.4685,15093.0
2022-01-28 12:15:00,36.83,36.83,36.79,36.83,12474.0,35.4588,35.4588,35.4203,35.4588,12474.0
2022-01-28 12:20:00,36.79,36.8,36.72,36.72,9943.0,35.4203,35.43,35.3529,35.3529,9943.0
2022-01-28 12:25:00,36.72,36.77,36.71,36.77,7442.0,35.3529,35.4011,35.3433,35.4011,7442.0
2022-01-28 12:30:00,36.76,36.78,36.73,36.75,8436.0,35.3915,35.4107,35.3626,35.3818,8436.0
2022-01-28 12:35:00,36.73,36.73,36.58,36.58,21656.0,35.3626,35.3626,35.2182,35.2182,21656.0
2022-01-28 12:40:00,36.6,36.66,36.59,36.66,5497.0,35.2374,35.2952,35.2278,35.2952,5497.0
2022-01-28 12:45:00,36.71,36.71,36.62,36.65,7243.0,35.3433,35.3433,35.2567,35.2855,7243.0
2022-01-28 12:50:00,36.64,36.64,36.6,36.63,5400.0,35.2759,35.2759,35.2374,35.2663,5400.0
2022-01-28 12:55:00,36.64,36.66,36.59,36.59,2900.0,35.2759,35.2952,35.2278,35.2278,2900.0
2022-01-28 13:00:00,36.59,36.79,36.59,36.76,8192.0,35.2278,35.4203,35.2278,35.3915,8192.0
2022-01-28 13:05:00,36.76,36.78,36.75,36.76,3036.0,35.3915,35.4107,35.3818,35.3915,3036.0
2022-01-28 13:10:00,36.76,36.85,36.75,36.85,7839.0,35.3915,35.4781,35.3818,35.4781,7839.0
2022-01-28 13:15:00,36.85,36.88,36.84,36.87,7865.0,35.4781,35.507,35.4685,35.4974,7865.0
2022-01-28 13:20:00,36.85,36.87,36.79,36.83,9371.0,35.4781,35.4974,35.4203,35.4588,9371.0
2022-01-28 13:25:00,36.85,36.9,36.8,36.89,9447.0,35.4781,35.5262,35.43,35.5166,9447.0
2022-01-28 13:30:00,36.91,37.01,36.91,36.98,6423.0,35.5359,35.6321,35.5359,35.6033,6423.0
2022-01-28 13:35:00,36.99,37.0,36.93,36.95,9848.0,35.6129,35.6225,35.5551,35.5744,9848.0
2022-01-28 13:40:00,36.95,36.96,36.93,36.96,6186.0,35.5744,35.584,35.5551,35.584,6186.0
2022-01-28 13:45:00,36.95,36.95,36.89,36.91,2789.0,35.5744,35.5744,35.5166,35.5359,2789.0
2022-01-28 13:50:00,36.92,36.99,36.91,36.97,3380.0,35.5455,35.6129,35.5359,35.5936,3380.0
2022-01-28 13:55:00,36.96,37.01,36.95,36.98,4289.0,35.584,35.6321,35.5744,35.6033,4289.0
2022-01-28 14:00:00,36.98,37.05,36.94,36.95,9339.0,35.6033,35.6707,35.5648,35.5744,9339.0
2022-01-28 14:05:00,36.92,36.93,36.8,36.81,7587.0,35.5455,35.5551,35.43,35.4396,7587.0
2022-01-28 14:10:00,36.81,36.83,36.75,36.75,5651.0,35.4396,35.4588,35.3818,35.3818,5651.0
2022-01-28 14:15:00,36.73,36.74,36.66,36.7,6861.0,35.3626,35.3722,35.2952,35.3337,6861.0
2022-01-28 14:20:00,36.68,36.69,36.59,36.59,6206.0,35.3144,35.3241,35.2278,35.2278,6206.0
2022-01-28 14:25:00,36.59,36.62,36.57,36.58,8740.0,35.2278,35.2567,35.2085,35.2182,8740.0
2022-01-28 14:30:00,36.56,36.65,36.55,36.63,8400.0,35.1989,35.2855,35.1893,35.2663,8400.0
2022-01-28 14:35:00,36.64,36.67,36.61,36.62,4995.0,35.2759,35.3048,35.247,35.2567,4995.0
2022-01-28 14:40:00,36.68,36.73,36.67,36.73,6262.0,35.3144,35.3626,35.3048,35.3626,6262.0
2022-01-28 14:45:00,36.74,36.77,36.72,36.74,6561.0,35.3722,35.4011,35.3529,35.3722,6561.0
2022-01-28 14:50:00,36.77,36.81,36.76,36.8,10287.0,35.4011,35.4396,35.3915,35.43,10287.0
2022-01-28 14:55:00,36.83,36.91,36.83,36.89,15819.0,35.4588,35.5359,35.4588,35.5166,15819.0
2022-01-28 15:00:00,36.91,36.94,36.87,36.92,12317.0,35.5359,35.5648,35.4974,35.5455,12317.0
2022-01-28 15:05:00,36.91,36.95,36.88,36.94,7010.0,35.5359,35.5744,35.507,35.5648,7010.0
2022-01-28 15:10:00,36.92,36.95,36.88,36.93,10524.0,35.5455,35.5744,35.507,35.5551,10524.0
2022-01-28 15:15:00,36.94,36.96,36.88,36.9,8071.0,35.5648,35.584,35.507,35.5262,8071.0
2022-01-28 15:20:00,36.87,36.93,36.86,36.93,16215.0,35.4974,35.5551,35.4877,35.5551,16215.0
2022-01-28 15:25:00,36.93,36.95,36.91,36.93,16097.0,35.5551,35.5744,35.5359,35.5551,16097.0
2022-01-28 15:30:00,36.92,36.94,36.86,36.91,37567.0,35.5455,35.5648,35.4877,35.5359,37567.0
2022-01-28 15:35:00,36.88,36.9,36.85,36.87,28351.0,35.507,35.5262,35.4781,35.4974,28351.0
2022-01-28 15:40:00,36.87,36.91,36.87,36.9,19994.0,35.4974,35.5359,35.4974,35.5262,19994.0
2022-01-28 15:45:00,36.89,36.96,36.87,36.96,19725.0,35.5166,35.584,35.4974,35.584,19725.0
2022-01-28 15:50:00,36.97,37.08,36.97,37.08,28739.0,35.5936,35.6995,35.5936,35.6995,28739.0
2022-01-28 15:55:00,37.08,37.17,37.08,37.15,43298.0,35.6995,35.7862,35.6995,35.7669,43298.0
2022-01-31 09:30:00,37.47,37.57,37.34,37.54,94958.0,36.075,36.1713,35.9499,36.1424,94958.0
2022-01-31 09:35:00,37.54,37.56,37.41,37.49,27237.0,36.1424,36.1617,36.0173,36.0943,27237.0
2022-01-31 09:40:00,37.51,37.61,37.39,37.57,55686.0,36.1135,36.2098,35.998,36.1713,55686.0
2022-01-31 09:45:00,37.57,37.67,37.51,37.52,38073.0,36.1713,36.2676,36.1135,36.1232,38073.0
2022-01-31 09:50:00,37.49,37.53,37.35,37.41,5400.0,36.0943,36.1328,35.9595,36.0173,5400.0
2022-01-31 09:55:00,37.41,37.48,37.35,37.39,9303.0,36.0173,36.0846,35.9595,35.998,9303.0
2022-01-31 10:00:00,37.4,37.42,37.3,37.31,13979.0,36.0076,36.0269,35.9113,35.921,13979.0
2022-01-31 10:05:00,37.29,37.45,37.27,37.45,6569.0,35.9017,36.0558,35.8825,36.0558,6569.0
2022-01-31 10:10:00,37.51,37.76,37.46,37.76,14925.0,36.1135,36.3542,36.0654,36.3542,14925.0
2022-01-31 10:15:00,37.76,37.82,37.71,37.71,5488.0,36.3542,36.412,36.3061,36.3061,5488.0
2022-01-31 10:20:00,37.69,37.75,37.69,37.7,8096.0,36.2868,36.3446,36.2868,36.2965,8096.0
2022-01-31 10:25:00,37.69,37.71,37.61,37.66,37154.0,36.2868,36.3061,36.2098,36.2579,37154.0
2022-01-31 10:30:00,37.66,37.71,37.57,37.62,4530.0,36.2579,36.3061,36.1713,36.2194,4530.0
2022-01-31 10:35:00,37.65,37.66,37.56,37.56,5481.0,36.2483,36.2579,36.1617,36.1617,5481.0
2022-01-31 10:40:00,37.56,37.56,37.46,37.53,6653.0,36.1617,36.1617,36.0654,36.1328,6653.0
2022-01-31 10:45:00,37.55,37.55,37.4,37.47,6464.0,36.152,36.152,36.0076,36.075,6464.0
2022-01-31 10:50:00,37.48,37.73,37.48,37.73,9582.0,36.0846,36.3253,36.0846,36.3253,9582.0
2022-01-31 10:55:00,37.73,37.78,37.72,37.78,11278.0,36.3253,36.3735,36.3157,36.3735,11278.0
2022-01-31 11:00:00,37.76,37.81,37.71,37.79,5545.0,36.3542,36.4024,36.3061,36.3831,5545.0
2022-01-31 11:05:00,37.81,37.89,37.81,37.87,15781.0,36.4024,36.4794,36.4024,36.4601,15781.0
2022-01-31 11:10:00,37.88,37.9,37.82,37.88,7850.0,36.4698,36.489,36.412,36.4698,7850.0
2022-01-31 11:15:00,37.86,37.88,37.79,37.79,3589.0,36.4505,36.4698,36.3831,36.3831,3589.0
2022-01-31 11:20:00,37.82,37.82,37.74,37.74,3215.0,36.412,36.412,36.335,36.335,3215.0
2022-01-31 11:25:00,37.73,37.77,37.72,37.73,8598.0,36.3253,36.3638,36.3157,36.3253,8598.0
2022-01-31 11:30:00,37.72,37.75,37.7,37.74,5446.0,36.3157,36.3446,36.2965,36.335,5446.0
2022-01-31 11:35:00,37.74,37.83,37.71,37.79,5831.0,36.335,36.4216,36.3061,36.3831,5831.0
2022-01-31 11:40:00,37.79,37.85,37.76,37.82,4015.0,36.3831,36.4409,36.3542,36.412,4015.0
2022-01-31 11:45:00,37.81,37.84,37.8,37.84,3166.0,36.4024,36.4312,36.3927,36.4312,3166.0
2022-01-31 11:50:00,37.85,37.93,37.82,37.9,18121.0,36.4409,36.5179,36.412,36.489,18121.0
2022-01-31 11:55:00,37.9,37.94,37.88,37.89,9059.0,36.489,36.5275,36.4698,36.4794,9059.0
2022-01-31 12:00:00,37.9,37.91,37.87,37.89,4104.0,36.489,36.4986,36.4601,36.4794,4104.0
2022-01-31 12:05:00,37.91,37.99,37.91,37.96,4198.0,36.4986,36.5757,36.4986,36.5468,4198.0
2022-01-31 12:10:00,37.96,38.01,37.96,38.01,8627.0,36.5468,36.5949,36.5468,36.5949,8627.0
2022-01-31 12:15:00,38.03,38.04,38.01,38.01,4474.0,36.6142,36.6238,36.5949,36.5949,4474.0
2022-01-31 12:20:00,38.0,38.0,37.9,37.91,11379.0,36.5853,36.5853,36.489,36.4986,11379.0
2022-01-31 12:25:00,37.91,37.99,37.91,37.98,6274.0,36.4986,36.5757,36.4986,36.566,6274.0
2022-01-31 12:30:00,38.03,38.03,37.98,37.98,2169.0,36.6142,36.6142,36.566,36.566,2169.0
2022-01-31 12:35:00,37.97,37.97,37.93,37.93,1472.0,36.5564,36.5564,36.5179,36.5179,1472.0
2022-01-31 12:40:00,37.92,38.02,37.92,38.01,12691.0,36.5083,36.6045,36.5083,36.5949,12691.0
2022-01-31 12:45:00,38.01,38.09,38.01,38.09,10800.0,36.5949,36.6719,36.5949,36.6719,10800.0
2022-01-31 12:50:00,38.09,38.1,38.08,38.1,1758.0,36.6719,36.6816,36.6623,36.6816,1758.0
2022-01-31 12:55:00,38.1,38.11,38.09,38.1,6443.0,36.6816,36.6912,36.6719,36.6816,6443.0
2022-01-31 13:00:00,38.1,38.1,38.05,38.05,3979.0,36.6816,36.6816,36.6334,36.6334,3979.0
2022-01-31 13:05:00,38.05,38.12,38.05,38.1,6940.0,36.6334,36.7008,36.6334,36.6816,6940.0
2022-01-31 13:10:00,38.1,38.12,38.09,38.09,7242.0,36.6816,36.7008,36.6719,36.6719,7242.0
2022-01-31 13:15:00,38.1,38.12,38.06,38.12,3852.0,36.6816,36.7008,36.6431,36.7008,3852.0
2022-01-31 13:20:00,38.14,38.15,38.14,38.14,2059.0,36.7201,36.7297,36.7201,36.7201,2059.0
2022-01-31 13:25:00,38.12,38.12,37.99,38.0,8549.0,36.7008,36.7008,36.5757,36.5853,8549.0
2022-01-31 13:30:00,38.01,38.05,37.99,38.0,7783.0,36.5949,36.6334,36.5757,36.5853,7783.0
2022-01-31 13:35:00,38.01,38.07,37.99,38.05,2410.0,36.5949,36.6527,36.5757,36.6334,2410.0
2022-01-31 13:40:00,38.04,38.05,38.01,38.04,7982.0,36.6238,36.6334,36.5949,36.6238,7982.0
2022-01-31 13:45:00,38.06,38.06,38.05,38.06,4446.0,36.6431,36.6431,36.6334,36.6431,4446.0
2022-01-31 13:50:00,38.08,38.08,38.05,38.05,6090.0,36.6623,36.6623,36.6334,36.6334,6090.0
2022-01-31 13:55:00,38.04,38.05,38.02,38.03,2709.0,36.6238,36.6334,36.6045,36.6142,2709.0
2022-01-31 14:00:00,38.06,38.12,38.06,38.08,6980.0,36.6431,36.7008,36.6431,36.6623,6980.0
2022-01-31 14:05:00,38.07,38.08,38.03,38.03,5686.0,36.6527,36.6623,36.6142,36.6142,5686.0
2022-01-31 14:10:00,38.04,38.04,38.03,38.04,2517.0,36.6238,36.6238,36.6142,36.6238,2517.0
2022-01-31 14:15:00,38.05,38.08,38.05,38.06,7060.0,36.6334,36.6623,36.6334,36.6431,7060.0
2022-01-31 14:20:00,38.06,38.09,38.06,38.09,7606.0,36.6431,36.6719,36.6431,36.6719,7606.0
2022-01-31 14:25:00,38.08,38.17,38.08,38.17,8268.0,36.6623,36.749,36.6623,36.749,8268.0
2022-01-31 14:30:00,38.18,38.18,38.18,38.18,2038.0,36.7586,36.7586,36.7586,36.7586,2038.0
2022-01-31 14:35:00,38.18,38.2,38.18,38.19,5138.0,36.7586,36.7778,36.7586,36.7682,5138.0
2022-01-31 14:40:00,38.18,38.22,38.18,38.22,2000.0,36.7586,36.7971,36.7586,36.7971,2000.0
2022-01-31 14:45:00,38.23,38.24,38.2,38.21,3081.0,36.8067,36.8164,36.7778,36.7875,3081.0
2022-01-31 14:50:00,38.21,38.24,38.21,38.23,6379.0,36.7875,36.8164,36.7875,36.8067,6379.0
2022-01-31 14:55:00,38.22,38.23,38.22,38.22,2364.0,36.7971,36.8067,36.7971,36.7971,2364.0
2022-01-31 15:00:00,38.21,38.27,38.21,38.26,10143.0,36.7875,36.8452,36.7875,36.8356,10143.0
2022-01-31 15:05:00,38.24,38.24,38.18,38.18,4049.0,36.8164,36.8164,36.7586,36.7586,4049.0
2022-01-31 15:10:00,38.17,38.17,38.07,38.09,11745.0,36.749,36.749,36.6527,36.6719,11745.0
2022-01-31 15:15:00,38.1,38.12,38.09,38.09,7130.0,36.6816,36.7008,36.6719,36.6719,7130.0
2022-01-31 15:20:00,38.08,38.16,38.08,38.1,15618.0,36.6623,36.7393,36.6623,36.6816,15618.0
2022-01-31 15:25:00,38.1,38.15,38.1,38.15,3825.0,36.6816,36.7297,36.6816,36.7297,3825.0
2022-01-31 15:30:00,38.13,38.24,38.12,38.23,12586.0,36.7104,36.8164,36.7008,36.8067,12586.0
2022-01-31 15:35:00,38.24,38.27,38.24,38.24,13794.0,36.8164,36.8452,36.8164,36.8164,13794.0
2022-01-31 15:40:00,38.25,38.26,38.21,38.21,20095.0,36.826,36.8356,36.7875,36.7875,20095.0
2022-01-31 15:45:00,38.22,38.27,38.21,38.27,21831.0,36.7971,36.8452,36.7875,36.8452,21831.0
2022-01-31 15:50:00,38.27,38.31,38.27,38.3,29993.0,36.8452,36.8837,36.8452,36.8741,29993.0
2022-01-31 15:55:00,38.3,38.38,38.23,38.32,133219.0,36.8741,36.9511,36.8067,36.8934,133219.0
2022-02-01 09:30:00,38.83,39.11,38.8,39.06,133983.0,37.3844,37.654,37.3555,37.6058,133983.0
2022-02-01 09:35:00,39.06,39.08,38.89,38.99,35272.0,37.6058,37.6251,37.4422,37.5384,35272.0
2022-02-01 09:40:00,38.97,39.06,38.6,38.6,34511.0,37.5192,37.6058,37.1629,37.1629,34511.0
2022-02-01 09:45:00,38.62,38.69,38.5,38.66,18603.0,37.1822,37.2496,37.0667,37.2207,18603.0
2022-02-01 09:50:00,38.63,38.73,38.52,38.55,23313.0,37.1918,37.2881,37.0859,37.1148,23313.0
2022-02-01 09:55:00,38.57,38.63,38.52,38.59,15272.0,37.1341,37.1918,37.0859,37.1533,15272.0
2022-02-01 10:00:00,38.69,38.7,38.21,38.36,33149.0,37.2496,37.2592,36.7875,36.9319,33149.0
2022-02-01 10:05:00,38.35,38.54,38.2,38.47,27771.0,36.9223,37.1052,36.7778,37.0378,27771.0
2022-02-01 10:10:00,38.51,38.71,38.38,38.59,22777.0,37.0763,37.2689,36.9511,37.1533,22777.0
2022-02-01 10:15:00,38.6,38.64,38.5,38.5,34008.0,37.1629,37.2015,37.0667,37.0667,34008.0
2022-02-01 10:20:00,38.5,38.64,38.5,38.62,8989.0,37.0667,37.2015,37.0667,37.1822,8989.0
2022-02-01 10:25:00,38.61,38.67,38.55,38.62,8218.0,37.1726,37.2303,37.1148,37.1822,8218.0
2022-02-01 10:30:00,38.65,38.82,38.65,38.77,20310.0,37.2111,37.3748,37.2111,37.3266,20310.0
2022-02-01 10:35:00,38.78,38.84,38.74,38.84,6100.0,37.3362,37.394,37.2977,37.394,6100.0
2022-02-01 10:40:00,38.86,38.86,38.68,38.76,11171.0,37.4133,37.4133,37.24,37.317,11171.0
2022-02-01 10:45:00,38.8,38.82,38.75,38.82,14647.0,37.3555,37.3748,37.3074,37.3748,14647.0
2022-02-01 10:50:00,38.82,39.06,38.82,39.06,11548.0,37.3748,37.6058,37.3748,37.6058,11548.0
2022-02-01 10:55:00,39.09,39.11,38.93,38.93,23364.0,37.6347,37.654,37.4807,37.4807,23364.0
2022-02-01 11:00:00,38.93,38.93,38.84,38.88,20214.0,37.4807,37.4807,37.394,37.4325,20214.0
2022-02-01 11:05:00,38.88,38.97,38.88,38.97,2850.0,37.4325,37.5192,37.4325,37.5192,2850.0
2022-02-01 11:10:00,39.0,39.02,38.97,39.01,6280.0,37.5481,37.5673,37.5192,37.5577,6280.0
2022-02-01 11:15:00,39.01,39.11,38.97,39.11,7344.0,37.5577,37.654,37.5192,37.654,7344.0
2022-02-01 11:20:00,39.11,39.13,39.07,39.07,11541.0,37.654,37.6732,37.6155,37.6155,11541.0
2022-02-01 11:25:00,39.07,39.09,39.04,39.09,4828.0,37.6155,37.6347,37.5866,37.6347,4828.0
2022-02-01 11:30:00,39.08,39.17,38.99,39.17,9919.0,37.6251,37.7117,37.5384,37.7117,9919.0
2022-02-01 11:35:00,39.18,39.2,39.09,39.11,9913.0,37.7214,37.7406,37.6347,37.654,9913.0
2022-02-01 11:40:00,39.1,39.1,38.97,38.97,9037.0,37.6443,37.6443,37.5192,37.5192,9037.0
2022-02-01 11:45:00,38.97,38.98,38.94,38.96,2121.0,37.5192,37.5288,37.4903,37.5095,2121.0
2022-02-01 11:50:00,38.94,38.96,38.92,38.96,3986.0,37.4903,37.5095,37.471,37.5095,3986.0
2022-02-01 11:55:00,38.95,38.98,38.94,38.95,6740.0,37.4999,37.5288,37.4903,37.4999,6740.0
2022-02-01 12:00:00,38.96,38.96,38.89,38.9,4992.0,37.5095,37.5095,37.4422,37.4518,4992.0
2022-02-01 12:05:00,38.9,38.93,38.9,38.9,2342.0,37.4518,37.4807,37.4518,37.4518,2342.0
2022-02-01 12:10:00,38.9,38.9,38.85,38.88,11932.0,37.4518,37.4518,37.4036,37.4325,11932.0
2022-02-01 12:15:00,38.9,38.9,38.83,38.83,4813.0,37.4518,37.4518,37.3844,37.3844,4813.0
2022-02-01 12:20:00,38.84,38.86,38.82,38.85,3929.0,37.394,37.4133,37.3748,37.4036,3929.0
2022-02-01 12:25:00,38.84,38.91,38.84,38.89,2253.0,37.394,37.4614,37.394,37.4422,2253.0
2022-02-01 12:30:00,38.89,38.89,38.77,38.77,4443.0,37.4422,37.4422,37.3266,37.3266,4443.0
2022-02-01 12:35:00,38.76,38.85,38.75,38.83,7592.0,37.317,37.4036,37.3074,37.3844,7592.0
2022-02-01 12:40:00,38.83,38.83,38.76,38.79,8535.0,37.3844,37.3844,37.317,37.3459,8535.0
2022-02-01 12:45:00,38.77,38.79,38.77,38.77,2599.0,37.3266,37.3459,37.3266,37.3266,2599.0
2022-02-01 12:50:00,38.79,38.8,38.75,38.79,1712.0,37.3459,37.3555,37.3074,37.3459,1712.0
2022-02-01 12:55:00,38.8,38.92,38.78,38.92,12230.0,37.3555,37.471,37.3362,37.471,12230.0
2022-02-01 13:00:00,38.92,38.92,38.82,38.83,6885.0,37.471,37.471,37.3748,37.3844,6885.0
2022-02-01 13:05:00,38.83,38.87,38.82,38.87,8225.0,37.3844,37.4229,37.3748,37.4229,8225.0
2022-02-01 13:10:00,38.86,38.88,38.85,38.87,3804.0,37.4133,37.4325,37.4036,37.4229,3804.0
2022-02-01 13:15:00,38.86,38.87,38.85,38.86,3972.0,37.4133,37.4229,37.4036,37.4133,3972.0
2022-02-01 13:20:00,38.9,38.9,38.84,38.84,3648.0,37.4518,37.4518,37.394,37.394,3648.0
2022-02-01 13:25:00,38.84,38.89,38.84,38.88,3742.0,37.394,37.4422,37.394,37.4325,3742.0
2022-02-01 13:30:00,38.88,38.91,38.88,38.89,3699.0,37.4325,37.4614,37.4325,37.4422,3699.0
2022-02-01 13:35:00,38.88,38.91,38.86,38.9,2798.0,37.4325,37.4614,37.4133,37.4518,2798.0
2022-02-01 13:40:00,38.89,38.89,38.86,38.87,2291.0,37.4422,37.4422,37.4133,37.4229,2291.0
2022-02-01 13:45:00,38.86,38.87,38.79,38.79,2655.0,37.4133,37.4229,37.3459,37.3459,2655.0
2022-02-01 13:50:00,38.77,38.78,38.75,38.77,1879.0,37.3266,37.3362,37.3074,37.3266,1879.0
2022-02-01 13:55:00,38.76,38.79,38.72,38.79,4183.0,37.317,37.3459,37.2785,37.3459,4183.0
2022-02-01 14:00:00,38.8,38.87,38.8,38.85,2292.0,37.3555,37.4229,37.3555,37.4036,2292.0
2022-02-01 14:05:00,38.84,38.86,38.83,38.86,3019.0,37.394,37.4133,37.3844,37.4133,3019.0
2022-02-01 14:10:00,38.87,38.89,38.82,38.84,4919.0,37.4229,37.4422,37.3748,37.394,4919.0
2022-02-01 14:15:00,38.84,38.84,38.81,38.83,3087.0,37.394,37.394,37.3651,37.3844,3087.0
2022-02-01 14:20:00,38.83,38.83,38.78,38.82,3150.0,37.3844,37.3844,37.3362,37.3748,3150.0
2022-02-01 14:25:00,38.81,38.84,38.8,38.84,2109.0,37.3651,37.394,37.3555,37.394,2109.0
2022-02-01 14:30:00,38.85,38.88,38.84,38.88,3272.0,37.4036,37.4325,37.394,37.4325,3272.0
2022-02-01 14:35:00,38.87,38.88,38.84,38.86,3384.0,37.4229,37.4325,37.394,37.4133,3384.0
2022-02-01 14:40:00,38.87,38.88,38.87,38.87,2271.0,37.4229,37.4325,37.4229,37.4229,2271.0
2022-02-01 14:45:00,38.86,38.87,38.85,38.87,3509.0,37.4133,37.4229,37.4036,37.4229,3509.0
2022-02-01 14:50:00,38.9,38.91,38.86,38.91,5978.0,37.4518,37.4614,37.4133,37.4614,5978.0
2022-02-01 14:55:00,38.9,38.9,38.87,38.89,14030.0,37.4518,37.4518,37.4229,37.4422,14030.0
2022-02-01 15:00:00,38.88,38.95,38.88,38.92,11957.0,37.4325,37.4999,37.4325,37.471,11957.0
2022-02-01 15:05:00,38.91,38.91,38.88,38.88,5157.0,37.4614,37.4614,37.4325,37.4325,5157.0
2022-02-01 15:10:00,38.89,38.9,38.88,38.9,4740.0,37.4422,37.4518,37.4325,37.4518,4740.0
2022-02-01 15:15:00,38.9,38.91,38.89,38.91,5609.0,37.4518,37.4614,37.4422,37.4614,5609.0
2022-02-01 15:20:00,38.9,38.9,38.84,38.84,5676.0,37.4518,37.4518,37.394,37.394,5676.0
2022-02-01 15:25:00,38.84,38.86,38.78,38.78,5858.0,37.394,37.4133,37.3362,37.3362,5858.0
2022-02-01 15:30:00,38.81,38.81,38.75,38.75,10000.0,37.3651,37.3651,37.3074,37.3074,10000.0
2022-02-01 15:35:00,38.74,38.77,38.72,38.73,8848.0,37.2977,37.3266,37.2785,37.2881,8848.0
2022-02-01 15:40:00,38.73,38.76,38.73,38.76,10022.0,37.2881,37.317,37.2881,37.317,10022.0
2022-02-01 15:45:00,38.76,38.8,38.72,38.73,18714.0,37.317,37.3555,37.2785,37.2881,18714.0
2022-02-01 15:50:00,38.73,38.82,38.73,38.82,21773.0,37.2881,37.3748,37.2881,37.3748,21773.0
2022-02-01 15:55:00,38.83,38.9,38.82,38.89,34360.0,37.3844,37.4518,37.3748,37.4422,34360.0
2022-02-02 09:30:00,39.1,39.35,39.02,39.25,57128.0,37.6443,37.885,37.5673,37.7888,57128.0
2022-02-02 09:35:00,39.25,39.29,39.04,39.07,25219.0,37.7888,37.8273,37.5866,37.6155,25219.0
2022-02-02 09:40:00,39.06,39.07,38.76,38.81,29857.0,37.6058,37.6155,37.317,37.3651,29857.0
2022-02-02 09:45:00,38.8,38.91,38.65,38.65,22297.0,37.3555,37.4614,37.2111,37.2111,22297.0
2022-02-02 09:50:00,38.65,38.75,38.55,38.56,16089.0,37.2111,37.3074,37.1148,37.1244,16089.0
2022-02-02 09:55:00,38.59,38.62,38.44,38.58,11757.0,37.1533,37.1822,37.0089,37.1437,11757.0
2022-02-02 10:00:00,38.61,38.9,38.61,38.67,42922.0,37.1726,37.4518,37.1726,37.2303,42922.0
2022-02-02 10:05:00,38.72,38.73,38.65,38.65,7437.0,37.2785,37.2881,37.2111,37.2111,7437.0
2022-02-02 10:10:00,38.62,38.73,38.62,38.71,5647.0,37.1822,37.2881,37.1822,37.2689,5647.0
2022-02-02 10:15:00,38.71,38.81,38.68,38.76,3817.0,37.2689,37.3651,37.24,37.317,3817.0
2022-02-02 10:20:00,38.77,38.85,38.75,38.83,14068.0,37.3266,37.4036,37.3074,37.3844,14068.0
2022-02-02 10:25:00,38.87,39.09,38.87,38.91,25789.0,37.4229,37.6347,37.4229,37.4614,25789.0
2022-02-02 10:30:00,38.9,38.93,38.84,38.86,13334.0,37.4518,37.4807,37.394,37.4133,13334.0
2022-02-02 10:35:00,38.83,38.83,38.74,38.79,12071.0,37.3844,37.3844,37.2977,37.3459,12071.0
2022-02-02 10:40:00,38.77,38.92,38.71,38.92,7358.0,37.3266,37.471,37.2689,37.471,7358.0
2022-02-02 10:45:00,38.91,38.98,38.88,38.93,5051.0,37.4614,37.5288,37.4325,37.4807,5051.0
2022-02-02 10:50:00,38.91,38.99,38.87,38.87,2990.0,37.4614,37.5384,37.4229,37.4229,2990.0
2022-02-02 10:55:00,38.9,38.91,38.85,38.91,10622.0,37.4518,37.4614,37.4036,37.4614,10622.0
2022-02-02 11:00:00,38.92,38.93,38.84,38.91,3374.0,37.471,37.4807,37.394,37.4614,3374.0
2022-02-02 11:05:00,38.9,38.9,38.74,38.74,7898.0,37.4518,37.4518,37.2977,37.2977,7898.0
2022-02-02 11:10:00,38.75,38.8,38.74,38.8,5861.0,37.3074,37.3555,37.2977,37.3555,5861.0
2022-02-02 11:15:00,38.78,38.78,38.75,38.76,3945.0,37.3362,37.3362,37.3074,37.317,3945.0
2022-02-02 11:20:00,38.76,38.89,38.76,38.88,5444.0,37.317,37.4422,37.317,37.4325,5444.0
2022-02-02 11:25:00,38.9,38.93,38.89,38.92,3449.0,37.4518,37.4807,37.4422,37.471,3449.0
2022-02-02 11:30:00,38.93,38.93,38.8,38.82,7110.0,37.4807,37.4807,37.3555,37.3748,7110.0
2022-02-02 11:35:00,38.82,38.88,38.81,38.84,3936.0,37.3748,37.4325,37.3651,37.394,3936.0
2022-02-02 11:40:00,38.88,38.95,38.88,38.92,1989.0,37.4325,37.4999,37.4325,37.471,1989.0
2022-02-02 11:45:00,38.94,38.96,38.94,38.94,3400.0,37.4903,37.5095,37.4903,37.4903,3400.0
2022-02-02 11:50:00,38.93,39.0,38.93,39.0,2773.0,37.4807,37.5481,37.4807,37.5481,2773.0
2022-02-02 11:55:00,38.99,38.99,38.95,38.97,2900.0,37.5384,37.5384,37.4999,37.5192,2900.0
2022-02-02 12:00:00,38.95,39.01,38.95,39.01,2233.0,37.4999,37.5577,37.4999,37.5577,2233.0
2022-02-02 12:05:00,39.03,39.13,39.03,39.12,5248.0,37.5769,37.6732,37.5769,37.6636,5248.0
2022-02-02 12:10:00,39.17,39.2,39.17,39.2,6775.0,37.7117,37.7406,37.7117,37.7406,6775.0
2022-02-02 12:15:00,39.2,39.25,39.16,39.23,41769.0,37.7406,37.7888,37.7021,37.7695,41769.0
2022-02-02 12:20:00,39.23,39.24,39.2,39.21,8034.0,37.7695,37.7791,37.7406,37.7502,8034.0
2022-02-02 12:25:00,39.21,39.22,39.2,39.2,2800.0,37.7502,37.7599,37.7406,37.7406,2800.0
2022-02-02 12:30:00,39.17,39.19,39.17,39.19,4500.0,37.7117,37.731,37.7117,37.731,4500.0
2022-02-02 12:35:00,39.21,39.21,39.16,39.18,6737.0,37.7502,37.7502,37.7021,37.7214,6737.0
2022-02-02 12:40:00,39.17,39.18,39.15,39.18,1700.0,37.7117,37.7214,37.6925,37.7214,1700.0
2022-02-02 12:45:00,39.17,39.18,39.15,39.15,1258.0,37.7117,37.7214,37.6925,37.6925,1258.0
2022-02-02 12:50:00,39.14,39.17,39.14,39.17,3082.0,37.6828,37.7117,37.6828,37.7117,3082.0
2022-02-02 12:55:00,39.17,39.22,39.17,39.22,2930.0,37.7117,37.7599,37.7117,37.7599,2930.0
2022-02-02 13:00:00,39.21,39.25,39.19,39.25,964.0,37.7502,37.7888,37.731,37.7888,964.0
2022-02-02 13:05:00,39.26,39.26,39.25,39.25,1692.0,37.7984,37.7984,37.7888,37.7888,1692.0
2022-02-02 13:10:00,39.23,39.28,39.23,39.28,3963.0,37.7695,37.8176,37.7695,37.8176,3963.0
2022-02-02 13:15:00,39.26,39.29,39.2,39.2,3300.0,37.7984,37.8273,37.7406,37.7406,3300.0
2022-02-02 13:20:00,39.19,39.19,39.14,39.14,3488.0,37.731,37.731,37.6828,37.6828,3488.0
2022-02-02 13:25:00,39.1,39.12,39.07,39.11,5461.0,37.6443,37.6636,37.6155,37.654,5461.0
2022-02-02 13:30:00,39.09,39.12,39.09,39.11,1700.0,37.6347,37.6636,37.6347,37.654,1700.0
2022-02-02 13:35:00,39.12,39.12,39.04,39.04,2185.0,37.6636,37.6636,37.5866,37.5866,2185.0
2022-02-02 13:40:00,39.05,39.06,39.05,39.05,1500.0,37.5962,37.6058,37.5962,37.5962,1500.0
2022-02-02 13:45:00,39.03,39.05,39.0,39.0,2199.0,37.5769,37.5962,37.5481,37.5481,2199.0
2022-02-02 13:50:00,39.02,39.04,39.02,39.04,1000.0,37.5673,37.5866,37.5673,37.5866,1000.0
2022-02-02 13:55:00,39.05,39.1,39.05,39.1,6437.0,37.5962,37.6443,37.5962,37.6443,6437.0
2022-02-02 14:00:00,39.1,39.12,39.09,39.11,1124.0,37.6443,37.6636,37.6347,37.654,1124.0
2022-02-02 14:05:00,39.11,39.11,39.09,39.11,1285.0,37.654,37.654,37.6347,37.654,1285.0
2022-02-02 14:10:00,39.1,39.12,39.1,39.12,797.0,37.6443,37.6636,37.6443,37.6636,797.0
2022-02-02 14:15:00,39.1,39.11,39.05,39.11,6159.0,37.6443,37.654,37.5962,37.654,6159.0
2022-02-02 14:20:00,39.1,39.1,39.08,39.08,3023.0,37.6443,37.6443,37.6251,37.6251,3023.0
2022-02-02 14:25:00,39.07,39.09,39.07,39.08,2000.0,37.6155,37.6347,37.6155,37.6251,2000.0
2022-02-02 14:30:00,39.08,39.11,39.06,39.1,4244.0,37.6251,37.654,37.6058,37.6443,4244.0
2022-02-02 14:35:00,39.08,39.1,39.07,39.07,3703.0,37.6251,37.6443,37.6155,37.6155,3703.0
2022-02-02 14:40:00,39.09,39.1,39.08,39.09,3414.0,37.6347,37.6443,37.6251,37.6347,3414.0
2022-02-02 14:45:00,39.09,39.11,39.07,39.09,3000.0,37.6347,37.654,37.6155,37.6347,3000.0
2022-02-02 14:50:00,39.08,39.08,39.05,39.05,7504.0,37.6251,37.6251,37.5962,37.5962,7504.0
2022-02-02 14:55:00,39.07,39.07,38.94,38.95,14554.0,37.6155,37.6155,37.4903,37.4999,14554.0
2022-02-02 15:00:00,38.94,38.97,38.91,38.94,6843.0,37.4903,37.5192,37.4614,37.4903,6843.0
2022-02-02 15:05:00,38.95,38.95,38.93,38.93,1100.0,37.4999,37.4999,37.4807,37.4807,1100.0
2022-02-02 15:10:00,38.93,38.93,38.92,38.92,2182.0,37.4807,37.4807,37.471,37.471,2182.0
2022-02-02 15:15:00,38.93,38.97,38.91,38.97,7934.0,37.4807,37.5192,37.4614,37.5192,7934.0
2022-02-02 15:20:00,38.95,38.95,38.92,38.92,4618.0,37.4999,37.4999,37.471,37.471,4618.0
2022-02-02 15:25:00,38.93,38.93,38.84,38.84,8090.0,37.4807,37.4807,37.394,37.394,8090.0
2022-02-02 15:30:00,38.85,38.86,38.83,38.83,6416.0,37.4036,37.4133,37.3844,37.3844,6416.0
2022-02-02 15:35:00,38.84,38.84,38.78,38.8,8220.0,37.394,37.394,37.3362,37.3555,8220.0
2022-02-02 15:40:00,38.8,38.8,38.73,38.73,2909.0,37.3555,37.3555,37.2881,37.2881,2909.0
2022-02-02 15:45:00,38.73,38.76,38.73,38.73,14242.0,37.2881,37.317,37.2881,37.2881,14242.0
2022-02-02 15:50:00,38.71,38.73,38.69,38.7,15577.0,37.2689,37.2881,37.2496,37.2592,15577.0
2022-02-02 15:55:00,38.7,38.74,38.68,38.68,49436.0,37.2592,37.2977,37.24,37.24,49436.0
2022-02-03 09:30:00,38.25,38.31,38.0,38.14,112054.0,36.826,36.8837,36.5853,36.7201,112054.0
2022-02-03 09:35:00,38.14,38.23,38.04,38.12,35096.0,36.7201,36.8067,36.6238,36.7008,35096.0
2022-02-03 09:40:00,38.12,38.29,37.92,37.92,33532.0,36.7008,36.8645,36.5083,36.5083,33532.0
2022-02-03 09:45:00,37.9,37.92,37.61,37.63,44917.0,36.489,36.5083,36.2098,36.2291,44917.0
2022-02-03 09:50:00,37.6,37.68,37.55,37.64,12283.0,36.2002,36.2772,36.152,36.2387,12283.0
2022-02-03 09:55:00,37.6,37.75,37.6,37.65,10635.0,36.2002,36.3446,36.2002,36.2483,10635.0
2022-02-03 10:00:00,37.65,37.66,37.44,37.56,28571.0,36.2483,36.2579,36.0461,36.1617,28571.0
2022-02-03 10:05:00,37.54,37.71,37.53,37.7,12575.0,36.1424,36.3061,36.1328,36.2965,12575.0
2022-02-03 10:10:00,37.72,37.91,37.65,37.87,22388.0,36.3157,36.4986,36.2483,36.4601,22388.0
2022-02-03 10:15:00,37.87,38.06,37.86,38.0,26202.0,36.4601,36.6431,36.4505,36.5853,26202.0
2022-02-03 10:20:00,38.0,38.07,37.97,37.97,8067.0,36.5853,36.6527,36.5564,36.5564,8067.0
2022-02-03 10:25:00,37.98,37.98,37.94,37.94,5202.0,36.566,36.566,36.5275,36.5275,5202.0
2022-02-03 10:30:00,38.0,38.11,38.0,38.08,8184.0,36.5853,36.6912,36.5853,36.6623,8184.0
2022-02-03 10:35:00,38.05,38.27,38.02,38.27,16530.0,36.6334,36.8452,36.6045,36.8452,16530.0
2022-02-03 10:40:00,38.27,38.37,38.26,38.32,16899.0,36.8452,36.9415,36.8356,36.8934,16899.0
2022-02-03 10:45:00,38.33,38.39,38.31,38.32,9326.0,36.903,36.9608,36.8837,36.8934,9326.0
2022-02-03 10:50:00,38.3,38.35,38.28,38.32,2933.0,36.8741,36.9223,36.8549,36.8934,2933.0
2022-02-03 10:55:00,38.35,38.37,38.29,38.3,2175.0,36.9223,36.9415,36.8645,36.8741,2175.0
2022-02-03 11:00:00,38.31,38.33,38.1,38.18,15144.0,36.8837,36.903,36.6816,36.7586,15144.0
2022-02-03 11:05:00,38.19,38.36,38.12,38.36,9335.0,36.7682,36.9319,36.7008,36.9319,9335.0
2022-02-03 11:10:00,38.34,38.45,38.34,38.41,6098.0,36.9126,37.0185,36.9126,36.98,6098.0
2022-02-03 11:15:00,38.37,38.39,38.31,38.31,2400.0,36.9415,36.9608,36.8837,36.8837,2400.0
2022-02-03 11:20:00,38.32,38.37,38.3,38.35,9508.0,36.8934,36.9415,36.8741,36.9223,9508.0
2022-02-03 11:25:00,38.37,38.42,38.34,38.42,7115.0,36.9415,36.9897,36.9126,36.9897,7115.0
2022-02-03 11:30:00,38.42,38.48,38.37,38.38,8361.0,36.9897,37.0474,36.9415,36.9511,8361.0
2022-02-03 11:35:00,38.33,38.39,38.31,38.31,2300.0,36.903,36.9608,36.8837,36.8837,2300.0
2022-02-03 11:40:00,38.32,38.33,38.21,38.22,4272.0,36.8934,36.903,36.7875,36.7971,4272.0
2022-02-03 11:45:00,38.2,38.3,38.2,38.28,3955.0,36.7778,36.8741,36.7778,36.8549,3955.0
2022-02-03 11:50:00,38.26,38.32,38.24,38.25,2843.0,36.8356,36.8934,36.8164,36.826,2843.0
2022-02-03 11:55:00,38.25,38.27,38.2,38.2,3654.0,36.826,36.8452,36.7778,36.7778,3654.0
2022-02-03 12:00:00,38.19,38.19,38.0,38.01,5900.0,36.7682,36.7682,36.5853,36.5949,5900.0
2022-02-03 12:05:00,38.04,38.04,37.95,37.97,4101.0,36.6238,36.6238,36.5371,36.5564,4101.0
2022-02-03 12:10:00,37.97,38.07,37.97,38.07,2824.0,36.5564,36.6527,36.5564,36.6527,2824.0
2022-02-03 12:15:00,38.03,38.05,38.01,38.01,1470.0,36.6142,36.6334,36.5949,36.5949,1470.0
2022-02-03 12:20:00,38.02,38.08,38.0,38.08,1682.0,36.6045,36.6623,36.5853,36.6623,1682.0
2022-02-03 12:25:00,38.08,38.11,38.07,38.11,965.0,36.6623,36.6912,36.6527,36.6912,965.0
2022-02-03 12:30:00,38.1,38.1,38.05,38.05,993.0,36.6816,36.6816,36.6334,36.6334,993.0
2022-02-03 12:35:00,38.05,38.09,38.05,38.06,3381.0,36.6334,36.6719,36.6334,36.6431,3381.0
2022-02-03 12:40:00,38.01,38.01,37.97,37.98,2954.0,36.5949,36.5949,36.5564,36.566,2954.0
2022-02-03 12:45:00,37.93,37.93,37.87,37.9,4910.0,36.5179,36.5179,36.4601,36.489,4910.0
2022-02-03 12:50:00,37.9,37.92,37.89,37.91,2116.0,36.489,36.5083,36.4794,36.4986,2116.0
2022-02-03 12:55:00,37.91,38.0,37.91,38.0,2140.0,36.4986,36.5853,36.4986,36.5853,2140.0
2022-02-03 13:00:00,37.98,37.98,37.95,37.96,2013.0,36.566,36.566,36.5371,36.5468,2013.0
2022-02-03 13:05:00,37.99,38.07,37.99,38.03,1305.0,36.5757,36.6527,36.5757,36.6142,1305.0
2022-02-03 13:10:00,37.97,38.06,37.97,38.06,900.0,36.5564,36.6431,36.5564,36.6431,900.0
2022-02-03 13:15:00,38.06,38.07,38.01,38.01,5943.0,36.6431,36.6527,36.5949,36.5949,5943.0
2022-02-03 13:20:00,38.01,38.05,38.01,38.04,8023.0,36.5949,36.6334,36.5949,36.6238,8023.0
2022-02-03 13:25:00,38.05,38.06,37.97,37.98,3811.0,36.6334,36.6431,36.5564,36.566,3811.0
2022-02-03 13:30:00,38.0,38.1,38.0,38.1,3165.0,36.5853,36.6816,36.5853,36.6816,3165.0
2022-02-03 13:35:00,38.1,38.11,38.06,38.07,1158.0,36.6816,36.6912,36.6431,36.6527,1158.0
2022-02-03 13:40:00,38.07,38.07,38.07,38.07,100.0,36.6527,36.6527,36.6527,36.6527,100.0
2022-02-03 13:45:00,38.07,38.09,38.05,38.07,1679.0,36.6527,36.6719,36.6334,36.6527,1679.0
2022-02-03 13:50:00,38.09,38.17,38.09,38.16,2059.0,36.6719,36.749,36.6719,36.7393,2059.0
2022-02-03 13:55:00,38.17,38.21,38.16,38.19,2821.0,36.749,36.7875,36.7393,36.7682,2821.0
2022-02-03 14:00:00,38.22,38.31,38.22,38.26,22513.0,36.7971,36.8837,36.7971,36.8356,22513.0
2022-02-03 14:05:00,38.26,38.33,38.26,38.31,1429.0,36.8356,36.903,36.8356,36.8837,1429.0
2022-02-03 14:10:00,38.31,38.31,38.25,38.26,1718.0,36.8837,36.8837,36.826,36.8356,1718.0
2022-02-03 14:15:00,38.25,38.3,38.25,38.3,2690.0,36.826,36.8741,36.826,36.8741,2690.0
2022-02-03 14:20:00,38.28,38.28,38.26,38.27,2166.0,36.8549,36.8549,36.8356,36.8452,2166.0
2022-02-03 14:25:00,38.23,38.24,38.19,38.19,1522.0,36.8067,36.8164,36.7682,36.7682,1522.0
2022-02-03 14:30:00,38.15,38.2,38.15,38.2,2362.0,36.7297,36.7778,36.7297,36.7778,2362.0
2022-02-03 14:35:00,38.15,38.17,38.11,38.11,2900.0,36.7297,36.749,36.6912,36.6912,2900.0
2022-02-03 14:40:00,38.09,38.09,37.98,37.98,14447.0,36.6719,36.6719,36.566,36.566,14447.0
2022-02-03 14:45:00,37.98,37.99,37.96,37.98,6768.0,36.566,36.5757,36.5468,36.566,6768.0
2022-02-03 14:50:00,37.98,37.99,37.97,37.99,4279.0,36.566,36.5757,36.5564,36.5757,4279.0
2022-02-03 14:55:00,37.96,38.01,37.96,38.01,3466.0,36.5468,36.5949,36.5468,36.5949,3466.0
2022-02-03 15:00:00,37.99,38.05,37.97,37.97,3499.0,36.5757,36.6334,36.5564,36.5564,3499.0
2022-02-03 15:05:00,37.99,38.0,37.95,37.96,16549.0,36.5757,36.5853,36.5371,36.5468,16549.0
2022-02-03 15:10:00,37.94,37.94,37.91,37.93,3464.0,36.5275,36.5275,36.4986,36.5179,3464.0
2022-02-03 15:15:00,37.96,37.98,37.95,37.96,3508.0,36.5468,36.566,36.5371,36.5468,3508.0
2022-02-03 15:20:00,37.96,37.98,37.94,37.94,12154.0,36.5468,36.566,36.5275,36.5275,12154.0
2022-02-03 15:25:00,37.94,37.94,37.9,37.9,7257.0,36.5275,36.5275,36.489,36.489,7257.0
2022-02-03 15:30:00,37.9,37.91,37.84,37.84,11097.0,36.489,36.4986,36.4312,36.4312,11097.0
2022-02-03 15:35:00,37.84,37.85,37.81,37.81,32067.0,36.4312,36.4409,36.4024,36.4024,32067.0
2022-02-03 15:40:00,37.81,37.83,37.8,37.81,30097.0,36.4024,36.4216,36.3927,36.4024,30097.0
2022-02-03 15:45:00,37.81,37.81,37.77,37.8,34357.0,36.4024,36.4024,36.3638,36.3927,34357.0
2022-02-03 15:50:00,37.79,37.79,37.74,37.74,20312.0,36.3831,36.3831,36.335,36.335,20312.0
2022-02-03 15:55:00,37.74,37.81,37.74,37.78,103118.0,36.335,36.4024,36.335,36.3735,103118.0
2022-02-04 09:30:00,37.63,37.86,37.59,37.63,33639.0,36.2291,36.4505,36.1906,36.2291,33639.0
2022-02-04 09:35:00,37.62,37.89,37.6,37.82,24393.0,36.2194,36.4794,36.2002,36.412,24393.0
2022-02-04 09:40:00,37.86,38.13,37.86,38.09,14473.0,36.4505,36.7104,36.4505,36.6719,14473.0
2022-02-04 09:45:00,38.12,38.17,38.04,38.04,10924.0,36.7008,36.749,36.6238,36.6238,10924.0
2022-02-04 09:50:00,38.05,38.05,37.7,37.71,20891.0,36.6334,36.6334,36.2965,36.3061,20891.0
2022-02-04 09:55:00,37.73,37.96,37.73,37.93,15699.0,36.3253,36.5468,36.3253,36.5179,15699.0
2022-02-04 10:00:00,37.95,38.21,37.93,38.18,20227.0,36.5371,36.7875,36.5179,36.7586,20227.0
2022-02-04 10:05:00,38.21,38.3,38.1,38.1,18296.0,36.7875,36.8741,36.6816,36.6816,18296.0
2022-02-04 10:10:00,38.1,38.17,38.05,38.09,9484.0,36.6816,36.749,36.6334,36.6719,9484.0
2022-02-04 10:15:00,38.1,38.22,38.1,38.18,6136.0,36.6816,36.7971,36.6816,36.7586,6136.0
2022-02-04 10:20:00,38.16,38.3,38.15,38.15,7892.0,36.7393,36.8741,36.7297,36.7297,7892.0
2022-02-04 10:25:00,38.14,38.14,37.95,37.96,16034.0,36.7201,36.7201,36.5371,36.5468,16034.0
2022-02-04 10:30:00,37.95,38.39,37.9,38.35,38117.0,36.5371,36.9608,36.489,36.9223,38117.0
2022-02-04 10:35:00,38.35,38.35,38.19,38.22,11797.0,36.9223,36.9223,36.7682,36.7971,11797.0
2022-02-04 10:40:00,38.23,38.23,38.03,38.03,13465.0,36.8067,36.8067,36.6142,36.6142,13465.0
2022-02-04 10:45:00,38.02,38.08,37.97,38.03,20614.0,36.6045,36.6623,36.5564,36.6142,20614.0
2022-02-04 10:50:00,38.04,38.11,38.04,38.08,9545.0,36.6238,36.6912,36.6238,36.6623,9545.0
2022-02-04 10:55:00,38.14,38.17,38.06,38.11,10836.0,36.7201,36.749,36.6431,36.6912,10836.0
2022-02-04 11:00:00,38.09,38.21,38.09,38.21,3231.0,36.6719,36.7875,36.6719,36.7875,3231.0
2022-02-04 11:05:00,38.25,38.26,38.18,38.2,4872.0,36.826,36.8356,36.7586,36.7778,4872.0
2022-02-04 11:10:00,38.2,38.2,38.04,38.04,4901.0,36.7778,36.7778,36.6238,36.6238,4901.0
2022-02-04 11:15:00,38.04,38.1,38.0,38.08,6537.0,36.6238,36.6816,36.5853,36.6623,6537.0
2022-02-04 11:20:00,38.05,38.05,37.98,37.99,2240.0,36.6334,36.6334,36.566,36.5757,2240.0
2022-02-04 11:25:00,38.01,38.15,38.01,38.07,5026.0,36.5949,36.7297,36.5949,36.6527,5026.0
2022-02-04 11:30:00,38.12,38.16,38.11,38.16,1582.0,36.7008,36.7393,36.6912,36.7393,1582.0
2022-02-04 11:35:00,38.18,38.23,38.14,38.14,4855.0,36.7586,36.8067,36.7201,36.7201,4855.0
2022-02-04 11:40:00,38.18,38.21,38.17,38.21,2915.0,36.7586,36.7875,36.749,36.7875,2915.0
2022-02-04 11:45:00,38.23,38.27,38.17,38.21,6283.0,36.8067,36.8452,36.749,36.7875,6283.0
2022-02-04 11:50:00,38.22,38.24,38.2,38.24,2197.0,36.7971,36.8164,36.7778,36.8164,2197.0
2022-02-04 11:55:00,38.26,38.32,38.22,38.22,5424.0,36.8356,36.8934,36.7971,36.7971,5424.0
2022-02-04 12:00:00,38.22,38.28,38.19,38.28,5441.0,36.7971,36.8549,36.7682,36.8549,5441.0
2022-02-04 12:05:00,38.3,38.31,38.3,38.31,200.0,36.8741,36.8837,36.8741,36.8837,200.0
2022-02-04 12:10:00,38.27,38.32,38.23,38.31,2954.0,36.8452,36.8934,36.8067,36.8837,2954.0
2022-02-04 12:15:00,38.3,38.31,38.28,38.28,700.0,36.8741,36.8837,36.8549,36.8549,700.0
2022-02-04 12:20:00,38.3,38.3,38.22,38.22,3600.0,36.8741,36.8741,36.7971,36.7971,3600.0
2022-02-04 12:25:00,38.25,38.25,38.2,38.21,2600.0,36.826,36.826,36.7778,36.7875,2600.0
2022-02-04 12:30:00,38.24,38.24,38.22,38.24,658.0,36.8164,36.8164,36.7971,36.8164,658.0
2022-02-04 12:35:00,38.23,38.23,38.22,38.22,568.0,36.8067,36.8067,36.7971,36.7971,568.0
2022-02-04 12:40:00,38.25,38.25,38.21,38.22,670.0,36.826,36.826,36.7875,36.7971,670.0
2022-02-04 12:45:00,38.21,38.21,38.17,38.17,2906.0,36.7875,36.7875,36.749,36.749,2906.0
2022-02-04 12:50:00,38.12,38.12,38.08,38.08,3013.0,36.7008,36.7008,36.6623,36.6623,3013.0
2022-02-04 12:55:00,38.09,38.09,38.06,38.09,2655.0,36.6719,36.6719,36.6431,36.6719,2655.0
2022-02-04 13:00:00,38.11,38.14,38.1,38.12,3631.0,36.6912,36.7201,36.6816,36.7008,3631.0
2022-02-04 13:05:00,38.12,38.16,38.1,38.15,10931.0,36.7008,36.7393,36.6816,36.7297,10931.0
2022-02-04 13:10:00,38.14,38.16,38.12,38.12,14695.0,36.7201,36.7393,36.7008,36.7008,14695.0
2022-02-04 13:15:00,38.12,38.14,38.11,38.14,2128.0,36.7008,36.7201,36.6912,36.7201,2128.0
2022-02-04 13:20:00,38.13,38.19,38.13,38.19,8903.0,36.7104,36.7682,36.7104,36.7682,8903.0
2022-02-04 13:25:00,38.19,38.19,38.14,38.17,8258.0,36.7682,36.7682,36.7201,36.749,8258.0
2022-02-04 13:30:00,38.15,38.15,38.11,38.11,1127.0,36.7297,36.7297,36.6912,36.6912,1127.0
2022-02-04 13:35:00,38.1,38.1,38.03,38.05,1623.0,36.6816,36.6816,36.6142,36.6334,1623.0
2022-02-04 13:40:00,38.05,38.1,38.05,38.1,2300.0,36.6334,36.6816,36.6334,36.6816,2300.0
2022-02-04 13:45:00,38.11,38.11,38.06,38.08,3756.0,36.6912,36.6912,36.6431,36.6623,3756.0
2022-02-04 13:50:00,38.1,38.12,38.1,38.1,590.0,36.6816,36.7008,36.6816,36.6816,590.0
2022-02-04 13:55:00,38.1,38.1,38.05,38.07,2053.0,36.6816,36.6816,36.6334,36.6527,2053.0
2022-02-04 14:00:00,38.1,38.1,38.07,38.09,5820.0,36.6816,36.6816,36.6527,36.6719,5820.0
2022-02-04 14:05:00,38.07,38.08,38.05,38.08,1000.0,36.6527,36.6623,36.6334,36.6623,1000.0
2022-02-04 14:10:00,38.08,38.08,38.0,38.0,3286.0,36.6623,36.6623,36.5853,36.5853,3286.0
2022-02-04 14:15:00,38.02,38.02,37.97,37.97,500.0,36.6045,36.6045,36.5564,36.5564,500.0
2022-02-04 14:20:00,37.98,37.98,37.94,37.94,2313.0,36.566,36.566,36.5275,36.5275,2313.0
2022-02-04 14:25:00,37.95,37.95,37.93,37.93,3109.0,36.5371,36.5371,36.5179,36.5179,3109.0
2022-02-04 14:30:00,37.93,37.97,37.92,37.97,2030.0,36.5179,36.5564,36.5083,36.5564,2030.0
2022-02-04 14:35:00,37.99,38.06,37.98,38.06,2405.0,36.5757,36.6431,36.566,36.6431,2405.0
2022-02-04 14:40:00,38.06,38.06,38.02,38.03,1812.0,36.6431,36.6431,36.6045,36.6142,1812.0
2022-02-04 14:45:00,38.02,38.07,38.02,38.07,1387.0,36.6045,36.6527,36.6045,36.6527,1387.0
2022-02-04 14:50:00,38.07,38.09,38.04,38.07,1500.0,36.6527,36.6719,36.6238,36.6527,1500.0
2022-02-04 14:55:00,38.06,38.07,38.04,38.05,2800.0,36.6431,36.6527,36.6238,36.6334,2800.0
2022-02-04 15:00:00,38.08,38.08,38.03,38.04,8043.0,36.6623,36.6623,36.6142,36.6238,8043.0
2022-02-04 15:05:00,38.05,38.1,38.05,38.09,9433.0,36.6334,36.6816,36.6334,36.6719,9433.0
2022-02-04 15:10:00,38.09,38.14,38.08,38.14,6804.0,36.6719,36.7201,36.6623,36.7201,6804.0
2022-02-04 15:15:00,38.13,38.17,38.12,38.14,8390.0,36.7104,36.749,36.7008,36.7201,8390.0
2022-02-04 15:20:00,38.15,38.18,38.14,38.18,1486.0,36.7297,36.7586,36.7201,36.7586,1486.0
2022-02-04 15:25:00,38.2,38.2,38.19,38.19,888.0,36.7778,36.7778,36.7682,36.7682,888.0
2022-02-04 15:30:00,38.2,38.28,38.2,38.28,2850.0,36.7778,36.8549,36.7778,36.8549,2850.0
2022-02-04 15:35:00,38.27,38.27,38.23,38.25,3238.0,36.8452,36.8452,36.8067,36.826,3238.0
2022-02-04 15:40:00,38.24,38.24,38.2,38.2,10218.0,36.8164,36.8164,36.7778,36.7778,10218.0
2022-02-04 15:45:00,38.19,38.19,38.13,38.15,24141.0,36.7682,36.7682,36.7104,36.7297,24141.0
2022-02-04 15:50:00,38.16,38.17,38.12,38.16,8535.0,36.7393,36.749,36.7008,36.7393,8535.0
2022-02-04 15:55:00,38.16,38.19,38.13,38.19,30880.0,36.7393,36.7682,36.7104,36.7682,30880.0
2022-02-07 09:30:00,38.5,38.68,38.46,38.47,46488.0,37.0667,37.24,37.0282,37.0378,46488.0
2022-02-07 09:35:00,38.48,38.63,38.4,38.54,32618.0,37.0474,37.1918,36.9704,37.1052,32618.0
2022-02-07 09:40:00,38.56,38.63,38.47,38.51,25042.0,37.1244,37.1918,37.0378,37.0763,25042.0
2022-02-07 09:45:00,38.5,38.58,38.41,38.45,21926.0,37.0667,37.1437,36.98,37.0185,21926.0
2022-02-07 09:50:00,38.46,38.73,38.44,38.71,8419.0,37.0282,37.2881,37.0089,37.2689,8419.0
2022-02-07 09:55:00,38.72,38.81,38.62,38.81,12685.0,37.2785,37.3651,37.1822,37.3651,12685.0
2022-02-07 10:00:00,38.8,38.82,38.72,38.8,22100.0,37.3555,37.3748,37.2785,37.3555,22100.0
2022-02-07 10:05:00,38.85,38.85,38.7,38.72,7022.0,37.4036,37.4036,37.2592,37.2785,7022.0
2022-02-07 10:10:00,38.72,38.74,38.55,38.62,10879.0,37.2785,37.2977,37.1148,37.1822,10879.0
2022-02-07 10:15:00,38.6,38.61,38.56,38.6,9331.0,37.1629,37.1726,37.1244,37.1629,9331.0
2022-02-07 10:20:00,38.58,38.95,38.57,38.88,20073.0,37.1437,37.4999,37.1341,37.4325,20073.0
2022-02-07 10:25:00,38.88,38.91,38.85,38.85,4845.0,37.4325,37.4614,37.4036,37.4036,4845.0
2022-02-07 10:30:00,38.85,38.96,38.8,38.94,4838.0,37.4036,37.5095,37.3555,37.4903,4838.0
2022-02-07 10:35:00,38.96,39.03,38.94,38.94,12061.0,37.5095,37.5769,37.4903,37.4903,12061.0
2022-02-07 10:40:00,38.94,38.94,38.81,38.94,5236.0,37.4903,37.4903,37.3651,37.4903,5236.0
2022-02-07 10:45:00,38.94,39.02,38.92,38.94,7791.0,37.4903,37.5673,37.471,37.4903,7791.0
2022-02-07 10:50:00,38.95,39.06,38.9,39.02,5442.0,37.4999,37.6058,37.4518,37.5673,5442.0
2022-02-07 10:55:00,39.03,39.12,39.03,39.11,7826.0,37.5769,37.6636,37.5769,37.654,7826.0
2022-02-07 11:00:00,39.1,39.14,38.99,39.05,7267.0,37.6443,37.6828,37.5384,37.5962,7267.0
2022-02-07 11:05:00,39.03,39.04,38.92,38.92,6089.0,37.5769,37.5866,37.471,37.471,6089.0
2022-02-07 11:10:00,38.92,39.0,38.92,39.0,2096.0,37.471,37.5481,37.471,37.5481,2096.0
2022-02-07 11:15:00,39.02,39.09,38.98,39.09,14290.0,37.5673,37.6347,37.5288,37.6347,14290.0
2022-02-07 11:20:00,39.1,39.16,39.09,39.15,6723.0,37.6443,37.7021,37.6347,37.6925,6723.0
2022-02-07 11:25:00,39.17,39.34,39.17,39.22,18980.0,37.7117,37.8754,37.7117,37.7599,18980.0
2022-02-07 11:30:00,39.27,39.3,39.2,39.2,8653.0,37.808,37.8369,37.7406,37.7406,8653.0
2022-02-07 11:35:00,39.22,39.32,39.2,39.21,9390.0,37.7599,37.8561,37.7406,37.7502,9390.0
2022-02-07 11:40:00,39.22,39.24,39.16,39.17,15628.0,37.7599,37.7791,37.7021,37.7117,15628.0
2022-02-07 11:45:00,39.18,39.21,39.1,39.16,7328.0,37.7214,37.7502,37.6443,37.7021,7328.0
2022-02-07 11:50:00,39.19,39.19,39.13,39.13,1720.0,37.731,37.731,37.6732,37.6732,1720.0
2022-02-07 11:55:00,39.12,39.22,39.12,39.22,5120.0,37.6636,37.7599,37.6636,37.7599,5120.0
2022-02-07 12:00:00,39.2,39.26,39.19,39.22,5850.0,37.7406,37.7984,37.731,37.7599,5850.0
2022-02-07 12:05:00,39.22,39.23,39.19,39.2,5058.0,37.7599,37.7695,37.731,37.7406,5058.0
2022-02-07 12:10:00,39.2,39.2,39.16,39.19,2619.0,37.7406,37.7406,37.7021,37.731,2619.0
2022-02-07 12:15:00,39.19,39.24,39.19,39.23,4162.0,37.731,37.7791,37.731,37.7695,4162.0
2022-02-07 12:20:00,39.24,39.24,39.22,39.24,6805.0,37.7791,37.7791,37.7599,37.7791,6805.0
2022-02-07 12:25:00,39.23,39.29,39.23,39.28,9457.0,37.7695,37.8273,37.7695,37.8176,9457.0
2022-02-07 12:30:00,39.26,39.35,39.25,39.35,4940.0,37.7984,37.885,37.7888,37.885,4940.0
2022-02-07 12:35:00,39.34,39.36,39.26,39.26,7543.0,37.8754,37.8947,37.7984,37.7984,7543.0
2022-02-07 12:40:00,39.28,39.39,39.28,39.39,6513.0,37.8176,37.9235,37.8176,37.9235,6513.0
2022-02-07 12:45:00,39.38,39.44,39.37,39.42,6553.0,37.9139,37.9717,37.9043,37.9524,6553.0
2022-02-07 12:50:00,39.41,39.45,39.41,39.44,5524.0,37.9428,37.9813,37.9428,37.9717,5524.0
2022-02-07 12:55:00,39.48,39.51,39.47,39.47,7036.0,38.0102,38.0391,38.0006,38.0006,7036.0
2022-02-07 13:00:00,39.48,39.51,39.48,39.49,1930.0,38.0102,38.0391,38.0102,38.0198,1930.0
2022-02-07 13:05:00,39.52,39.56,39.52,39.55,6102.0,38.0487,38.0872,38.0487,38.0776,6102.0
2022-02-07 13:10:00,39.55,39.58,39.55,39.55,10918.0,38.0776,38.1065,38.0776,38.0776,10918.0
2022-02-07 13:15:00,39.55,39.57,39.53,39.56,13240.0,38.0776,38.0968,38.0583,38.0872,13240.0
2022-02-07 13:20:00,39.56,39.64,39.56,39.61,10138.0,38.0872,38.1642,38.0872,38.1353,10138.0
2022-02-07 13:25:00,39.61,39.64,39.59,39.62,9187.0,38.1353,38.1642,38.1161,38.145,9187.0
2022-02-07 13:30:00,39.62,39.66,39.6,39.6,9435.0,38.145,38.1835,38.1257,38.1257,9435.0
2022-02-07 13:35:00,39.6,39.65,39.58,39.64,6117.0,38.1257,38.1739,38.1065,38.1642,6117.0
2022-02-07 13:40:00,39.63,39.66,39.63,39.65,2916.0,38.1546,38.1835,38.1546,38.1739,2916.0
2022-02-07 13:45:00,39.64,39.67,39.58,39.58,7615.0,38.1642,38.1931,38.1065,38.1065,7615.0
2022-02-07 13:50:00,39.58,39.6,39.57,39.58,6622.0,38.1065,38.1257,38.0968,38.1065,6622.0
2022-02-07 13:55:00,39.59,39.68,39.59,39.67,6154.0,38.1161,38.2027,38.1161,38.1931,6154.0
2022-02-07 14:00:00,39.66,39.72,39.66,39.71,8527.0,38.1835,38.2413,38.1835,38.2316,8527.0
2022-02-07 14:05:00,39.7,39.7,39.64,39.64,8808.0,38.222,38.222,38.1642,38.1642,8808.0
2022-02-07 14:10:00,39.63,39.76,39.63,39.75,15851.0,38.1546,38.2798,38.1546,38.2701,15851.0
2022-02-07 14:15:00,39.74,39.77,39.71,39.71,3998.0,38.2605,38.2894,38.2316,38.2316,3998.0
2022-02-07 14:20:00,39.72,39.75,39.71,39.74,3876.0,38.2413,38.2701,38.2316,38.2605,3876.0
2022-02-07 14:25:00,39.75,39.8,39.73,39.8,9909.0,38.2701,38.3183,38.2509,38.3183,9909.0
2022-02-07 14:30:00,39.81,39.84,39.8,39.83,5930.0,38.3279,38.3568,38.3183,38.3472,5930.0
2022-02-07 14:35:00,39.84,39.86,39.81,39.81,7400.0,38.3568,38.376,38.3279,38.3279,7400.0
2022-02-07 14:40:00,39.83,39.86,39.83,39.83,1400.0,38.3472,38.376,38.3472,38.3472,1400.0
2022-02-07 14:45:00,39.85,39.87,39.83,39.84,14123.0,38.3664,38.3857,38.3472,38.3568,14123.0
2022-02-07 14:50:00,39.84,39.91,39.83,39.91,9011.0,38.3568,38.4242,38.3472,38.4242,9011.0
2022-02-07 14:55:00,39.9,39.91,39.87,39.88,11314.0,38.4146,38.4242,38.3857,38.3953,11314.0
2022-02-07 15:00:00,39.87,39.92,39.86,39.92,11498.0,38.3857,38.4338,38.376,38.4338,11498.0
2022-02-07 15:05:00,39.92,39.93,39.85,39.85,12981.0,38.4338,38.4434,38.3664,38.3664,12981.0
2022-02-07 15:10:00,39.84,39.84,39.73,39.76,22207.0,38.3568,38.3568,38.2509,38.2798,22207.0
2022-02-07 15:15:00,39.77,39.84,39.77,39.82,13376.0,38.2894,38.3568,38.2894,38.3375,13376.0
2022-02-07 15:20:00,39.81,39.81,39.74,39.76,14989.0,38.3279,38.3279,38.2605,38.2798,14989.0
2022-02-07 15:25:00,39.77,39.77,39.7,39.73,14393.0,38.2894,38.2894,38.222,38.2509,14393.0
2022-02-07 15:30:00,39.72,39.8,39.72,39.8,18102.0,38.2413,38.3183,38.2413,38.3183,18102.0
2022-02-07 15:35:00,39.8,39.86,39.76,39.76,18325.0,38.3183,38.376,38.2798,38.2798,18325.0
2022-02-07 15:40:00,39.75,39.78,39.74,39.78,23168.0,38.2701,38.299,38.2605,38.299,23168.0
2022-02-07 15:45:00,39.78,39.78,39.73,39.75,30621.0,38.299,38.299,38.2509,38.2701,30621.0
2022-02-07 15:50:00,39.76,39.78,39.69,39.69,45527.0,38.2798,38.299,38.2124,38.2124,45527.0
2022-02-07 15:55:00,39.69,39.73,39.66,39.68,130656.0,38.2124,38.2509,38.1835,38.2027,130656.0
2022-02-08 09:30:00,39.49,39.64,39.43,39.5,57884.0,38.0198,38.1642,37.962,38.0294,57884.0
2022-02-08 09:35:00,39.52,39.74,39.51,39.67,11501.0,38.0487,38.2605,38.0391,38.1931,11501.0
2022-02-08 09:40:00,39.66,39.91,39.66,39.8,28526.0,38.1835,38.4242,38.1835,38.3183,28526.0
2022-02-08 09:45:00,39.79,39.8,39.46,39.49,10404.0,38.3086,38.3183,37.9909,38.0198,10404.0
2022-02-08 09:50:00,39.47,39.55,39.44,39.46,7211.0,38.0006,38.0776,37.9717,37.9909,7211.0
2022-02-08 09:55:00,39.47,39.51,39.4,39.51,10970.0,38.0006,38.0391,37.9332,38.0391,10970.0
2022-02-08 10:00:00,39.52,39.61,39.37,39.39,13726.0,38.0487,38.1353,37.9043,37.9235,13726.0
2022-02-08 10:05:00,39.42,39.47,39.35,39.43,16128.0,37.9524,38.0006,37.885,37.962,16128.0
2022-02-08 10:10:00,39.47,39.71,39.47,39.67,13752.0,38.0006,38.2316,38.0006,38.1931,13752.0
2022-02-08 10:15:00,39.66,39.79,39.64,39.64,14481.0,38.1835,38.3086,38.1642,38.1642,14481.0
2022-02-08 10:20:00,39.65,39.78,39.62,39.78,10113.0,38.1739,38.299,38.145,38.299,10113.0
2022-02-08 10:25:00,39.79,39.88,39.79,39.83,9702.0,38.3086,38.3953,38.3086,38.3472,9702.0
2022-02-08 10:30:00,39.83,39.94,39.77,39.92,8542.0,38.3472,38.4531,38.2894,38.4338,8542.0
2022-02-08 10:35:00,39.85,39.96,39.8,39.9,8969.0,38.3664,38.4723,38.3183,38.4146,8969.0
2022-02-08 10:40:00,39.9,39.92,39.86,39.89,3725.0,38.4146,38.4338,38.376,38.4049,3725.0
2022-02-08 10:45:00,39.93,40.04,39.93,39.96,8323.0,38.4434,38.5493,38.4434,38.4723,8323.0
2022-02-08 10:50:00,39.96,39.96,39.89,39.89,7110.0,38.4723,38.4723,38.4049,38.4049,7110.0
2022-02-08 10:55:00,39.87,39.87,39.76,39.76,6553.0,38.3857,38.3857,38.2798,38.2798,6553.0
2022-02-08 11:00:00,39.76,39.92,39.76,39.81,10504.0,38.2798,38.4338,38.2798,38.3279,10504.0
2022-02-08 11:05:00,39.81,39.91,39.74,39.91,34880.0,38.3279,38.4242,38.2605,38.4242,34880.0
2022-02-08 11:10:00,39.92,40.07,39.92,40.05,14489.0,38.4338,38.5782,38.4338,38.559,14489.0
2022-02-08 11:15:00,40.06,40.06,39.97,39.98,4356.0,38.5686,38.5686,38.4819,38.4916,4356.0
2022-02-08 11:20:00,39.96,39.98,39.93,39.98,862.0,38.4723,38.4916,38.4434,38.4916,862.0
2022-02-08 11:25:00,39.98,40.01,39.94,39.95,1877.0,38.4916,38.5205,38.4531,38.4627,1877.0
2022-02-08 11:30:00,39.95,39.98,39.94,39.97,3300.0,38.4627,38.4916,38.4531,38.4819,3300.0
2022-02-08 11:35:00,39.97,40.01,39.97,39.99,3828.0,38.4819,38.5205,38.4819,38.5012,3828.0
2022-02-08 11:40:00,39.99,40.01,39.9,39.96,11439.0,38.5012,38.5205,38.4146,38.4723,11439.0
2022-02-08 11:45:00,39.97,40.01,39.96,39.96,2796.0,38.4819,38.5205,38.4723,38.4723,2796.0
2022-02-08 11:50:00,39.95,39.95,39.93,39.93,2600.0,38.4627,38.4627,38.4434,38.4434,2600.0
2022-02-08 11:55:00,39.93,39.93,39.89,39.93,2320.0,38.4434,38.4434,38.4049,38.4434,2320.0
2022-02-08 12:00:00,39.94,39.99,39.94,39.99,13896.0,38.4531,38.5012,38.4531,38.5012,13896.0
2022-02-08 12:05:00,39.98,39.98,39.94,39.95,2600.0,38.4916,38.4916,38.4531,38.4627,2600.0
2022-02-08 12:10:00,39.94,39.98,39.93,39.93,7134.0,38.4531,38.4916,38.4434,38.4434,7134.0
2022-02-08 12:15:00,39.91,39.92,39.89,39.89,2754.0,38.4242,38.4338,38.4049,38.4049,2754.0
2022-02-08 12:20:00,39.88,39.91,39.88,39.91,900.0,38.3953,38.4242,38.3953,38.4242,900.0
2022-02-08 12:25:00,39.9,39.92,39.89,39.89,3577.0,38.4146,38.4338,38.4049,38.4049,3577.0
2022-02-08 12:30:00,39.9,39.95,39.9,39.95,1811.0,38.4146,38.4627,38.4146,38.4627,1811.0
2022-02-08 12:35:00,39.95,39.99,39.92,39.92,4557.0,38.4627,38.5012,38.4338,38.4338,4557.0
2022-02-08 12:40:00,39.92,39.99,39.92,39.98,10467.0,38.4338,38.5012,38.4338,38.4916,10467.0
2022-02-08 12:45:00,40.01,40.01,39.99,39.99,1480.0,38.5205,38.5205,38.5012,38.5012,1480.0
2022-02-08 12:50:00,40.0,40.0,39.96,39.96,3156.0,38.5108,38.5108,38.4723,38.4723,3156.0
2022-02-08 12:55:00,39.97,39.97,39.91,39.91,2025.0,38.4819,38.4819,38.4242,38.4242,2025.0
2022-02-08 13:00:00,39.91,39.91,39.88,39.91,1829.0,38.4242,38.4242,38.3953,38.4242,1829.0
2022-02-08 13:05:00,39.89,39.9,39.88,39.88,3341.0,38.4049,38.4146,38.3953,38.3953,3341.0
2022-02-08 13:10:00,39.87,39.88,39.86,39.86,4395.0,38.3857,38.3953,38.376,38.376,4395.0
2022-02-08 13:15:00,39.87,39.87,39.8,39.8,2206.0,38.3857,38.3857,38.3183,38.3183,2206.0
2022-02-08 13:20:00,39.82,39.82,39.79,39.79,4548.0,38.3375,38.3375,38.3086,38.3086,4548.0
2022-02-08 13:25:00,39.8,39.82,39.75,39.82,4678.0,38.3183,38.3375,38.2701,38.3375,4678.0
2022-02-08 13:30:00,39.83,39.83,39.82,39.82,3104.0,38.3472,38.3472,38.3375,38.3375,3104.0
2022-02-08 13:35:00,39.85,39.9,39.84,39.84,3000.0,38.3664,38.4146,38.3568,38.3568,3000.0
2022-02-08 13:40:00,39.83,39.84,39.83,39.84,5668.0,38.3472,38.3568,38.3472,38.3568,5668.0
2022-02-08 13:45:00,39.84,39.9,39.84,39.9,7847.0,38.3568,38.4146,38.3568,38.4146,7847.0
2022-02-08 13:50:00,39.9,39.91,39.9,39.91,2400.0,38.4146,38.4242,38.4146,38.4242,2400.0
2022-02-08 13:55:00,39.92,39.94,39.92,39.94,2466.0,38.4338,38.4531,38.4338,38.4531,2466.0
2022-02-08 14:00:00,39.96,40.0,39.94,40.0,1895.0,38.4723,38.5108,38.4531,38.5108,1895.0
2022-02-08 14:05:00,40.0,40.0,39.98,39.99,3577.0,38.5108,38.5108,38.4916,38.5012,3577.0
2022-02-08 14:10:00,39.99,39.99,39.97,39.98,3317.0,38.5012,38.5012,38.4819,38.4916,3317.0
2022-02-08 14:15:00,39.98,39.98,39.93,39.95,1700.0,38.4916,38.4916,38.4434,38.4627,1700.0
2022-02-08 14:20:00,39.95,39.95,39.83,39.85,8358.0,38.4627,38.4627,38.3472,38.3664,8358.0
2022-02-08 14:25:00,39.84,39.84,39.8,39.8,4212.0,38.3568,38.3568,38.3183,38.3183,4212.0
2022-02-08 14:30:00,39.8,39.84,39.8,39.83,2533.0,38.3183,38.3568,38.3183,38.3472,2533.0
2022-02-08 14:35:00,39.85,39.85,39.81,39.81,3002.0,38.3664,38.3664,38.3279,38.3279,3002.0
2022-02-08 14:40:00,39.82,39.82,39.74,39.74,1500.0,38.3375,38.3375,38.2605,38.2605,1500.0
2022-02-08 14:45:00,39.74,39.77,39.73,39.75,1700.0,38.2605,38.2894,38.2509,38.2701,1700.0
2022-02-08 14:50:00,39.75,39.76,39.75,39.76,4930.0,38.2701,38.2798,38.2701,38.2798,4930.0
2022-02-08 14:55:00,39.76,39.76,39.73,39.74,1657.0,38.2798,38.2798,38.2509,38.2605,1657.0
2022-02-08 15:00:00,39.74,39.75,39.71,39.74,3400.0,38.2605,38.2701,38.2316,38.2605,3400.0
2022-02-08 15:05:00,39.74,39.77,39.71,39.76,7898.0,38.2605,38.2894,38.2316,38.2798,7898.0
2022-02-08 15:10:00,39.75,39.83,39.75,39.83,4761.0,38.2701,38.3472,38.2701,38.3472,4761.0
2022-02-08 15:15:00,39.84,39.92,39.84,39.91,17764.0,38.3568,38.4338,38.3568,38.4242,17764.0
2022-02-08 15:20:00,39.91,39.91,39.89,39.9,4896.0,38.4242,38.4242,38.4049,38.4146,4896.0
2022-02-08 15:25:00,39.9,39.92,39.89,39.89,10205.0,38.4146,38.4338,38.4049,38.4049,10205.0
2022-02-08 15:30:00,39.91,39.96,39.91,39.95,6357.0,38.4242,38.4723,38.4242,38.4627,6357.0
2022-02-08 15:35:00,39.94,39.95,39.91,39.91,7385.0,38.4531,38.4627,38.4242,38.4242,7385.0
2022-02-08 15:40:00,39.93,40.0,39.93,40.0,16331.0,38.4434,38.5108,38.4434,38.5108,16331.0
2022-02-08 15:45:00,40.0,40.06,40.0,40.04,16709.0,38.5108,38.5686,38.5108,38.5493,16709.0
2022-02-08 15:50:00,40.03,40.1,40.02,40.09,12455.0,38.5397,38.6071,38.5301,38.5975,12455.0
2022-02-08 15:55:00,40.11,40.12,40.06,40.12,37151.0,38.6167,38.6264,38.5686,38.6264,37151.0
2022-02-09 09:30:00,40.28,40.32,40.11,40.12,62803.0,38.7804,38.8189,38.6167,38.6264,62803.0
2022-02-09 09:35:00,40.13,40.17,40.02,40.07,30880.0,38.636,38.6745,38.5301,38.5782,30880.0
2022-02-09 09:40:00,40.09,40.3,40.09,40.3,9260.0,38.5975,38.7997,38.5975,38.7997,9260.0
2022-02-09 09:45:00,40.29,40.35,40.21,40.3,12912.0,38.79,38.8478,38.713,38.7997,12912.0
2022-02-09 09:50:00,40.29,40.29,40.04,40.1,10376.0,38.79,38.79,38.5493,38.6071,10376.0
2022-02-09 09:55:00,40.13,40.22,40.08,40.18,10989.0,38.636,38.7226,38.5879,38.6841,10989.0
2022-02-09 10:00:00,40.2,40.23,40.14,40.21,12745.0,38.7034,38.7323,38.6456,38.713,12745.0
2022-02-09 10:05:00,40.18,40.24,40.16,40.21,6012.0,38.6841,38.7419,38.6649,38.713,6012.0
2022-02-09 10:10:00,40.19,40.19,40.11,40.15,4848.0,38.6938,38.6938,38.6167,38.6552,4848.0
2022-02-09 10:15:00,40.16,40.29,40.15,40.25,3826.0,38.6649,38.79,38.6552,38.7515,3826.0
2022-02-09 10:20:00,40.25,40.42,40.25,40.36,61668.0,38.7515,38.9152,38.7515,38.8574,61668.0
2022-02-09 10:25:00,40.32,40.42,40.32,40.42,17120.0,38.8189,38.9152,38.8189,38.9152,17120.0
2022-02-09 10:30:00,40.43,40.43,40.34,40.34,6133.0,38.9248,38.9248,38.8382,38.8382,6133.0
2022-02-09 10:35:00,40.35,40.37,40.2,40.2,9870.0,38.8478,38.8671,38.7034,38.7034,9870.0
2022-02-09 10:40:00,40.2,40.23,40.12,40.12,2441.0,38.7034,38.7323,38.6264,38.6264,2441.0
2022-02-09 10:45:00,40.13,40.13,40.09,40.09,3007.0,38.636,38.636,38.5975,38.5975,3007.0
2022-02-09 10:50:00,40.12,40.18,40.12,40.16,3014.0,38.6264,38.6841,38.6264,38.6649,3014.0
2022-02-09 10:55:00,40.21,40.21,40.12,40.16,5226.0,38.713,38.713,38.6264,38.6649,5226.0
2022-02-09 11:00:00,40.19,40.23,40.19,40.21,1000.0,38.6938,38.7323,38.6938,38.713,1000.0
2022-02-09 11:05:00,40.21,40.24,40.2,40.2,1300.0,38.713,38.7419,38.7034,38.7034,1300.0
2022-02-09 11:10:00,40.31,40.32,40.28,40.31,2866.0,38.8093,38.8189,38.7804,38.8093,2866.0
2022-02-09 11:15:00,40.32,40.32,40.26,40.29,3274.0,38.8189,38.8189,38.7611,38.79,3274.0
2022-02-09 11:20:00,40.3,40.34,40.3,40.33,1500.0,38.7997,38.8382,38.7997,38.8285,1500.0
2022-02-09 11:25:00,40.31,40.31,40.26,40.26,1230.0,38.8093,38.8093,38.7611,38.7611,1230.0
2022-02-09 11:30:00,40.26,40.29,40.26,40.28,1101.0,38.7611,38.79,38.7611,38.7804,1101.0
2022-02-09 11:35:00,40.28,40.3,40.25,40.28,2200.0,38.7804,38.7997,38.7515,38.7804,2200.0
2022-02-09 11:40:00,40.27,40.3,40.25,40.29,1500.0,38.7708,38.7997,38.7515,38.79,1500.0
2022-02-09 11:45:00,40.32,40.36,40.3,40.36,5887.0,38.8189,38.8574,38.7997,38.8574,5887.0
2022-02-09 11:50:00,40.34,40.36,40.31,40.31,4231.0,38.8382,38.8574,38.8093,38.8093,4231.0
2022-02-09 11:55:00,40.29,40.33,40.28,40.31,4299.0,38.79,38.8285,38.7804,38.8093,4299.0
2022-02-09 12:00:00,40.31,40.42,40.31,40.42,9601.0,38.8093,38.9152,38.8093,38.9152,9601.0
2022-02-09 12:05:00,40.41,40.44,40.39,40.41,10271.0,38.9056,38.9344,38.8863,38.9056,10271.0
2022-02-09 12:10:00,40.42,40.43,40.4,40.42,2999.0,38.9152,38.9248,38.8959,38.9152,2999.0
2022-02-09 12:15:00,40.43,40.52,40.42,40.52,2779.0,38.9248,39.0115,38.9152,39.0115,2779.0
2022-02-09 12:20:00,40.5,40.53,40.49,40.49,5795.0,38.9922,39.0211,38.9826,38.9826,5795.0
2022-02-09 12:25:00,40.49,40.57,40.49,40.53,5830.0,38.9826,39.0596,38.9826,39.0211,5830.0
2022-02-09 12:30:00,40.51,40.53,40.46,40.5,4827.0,39.0018,39.0211,38.9537,38.9922,4827.0
2022-02-09 12:35:00,40.52,40.56,40.51,40.53,3600.0,39.0115,39.05,39.0018,39.0211,3600.0
2022-02-09 12:40:00,40.53,40.54,40.53,40.53,500.0,39.0211,39.0307,39.0211,39.0211,500.0
2022-02-09 12:45:00,40.54,40.54,40.53,40.54,1812.0,39.0307,39.0307,39.0211,39.0307,1812.0
2022-02-09 12:50:00,40.54,40.54,40.52,40.53,2314.0,39.0307,39.0307,39.0115,39.0211,2314.0
2022-02-09 12:55:00,40.54,40.54,40.47,40.47,3849.0,39.0307,39.0307,38.9633,38.9633,3849.0
2022-02-09 13:00:00,40.46,40.56,40.43,40.43,38282.0,38.9537,39.05,38.9248,38.9248,38282.0
2022-02-09 13:05:00,40.44,40.5,40.44,40.46,3549.0,38.9344,38.9922,38.9344,38.9537,3549.0
2022-02-09 13:10:00,40.48,40.48,40.45,40.45,1190.0,38.973,38.973,38.9441,38.9441,1190.0
2022-02-09 13:15:00,40.45,40.49,40.45,40.49,1834.0,38.9441,38.9826,38.9441,38.9826,1834.0
2022-02-09 13:20:00,40.46,40.46,40.43,40.44,3300.0,38.9537,38.9537,38.9248,38.9344,3300.0
2022-02-09 13:25:00,40.46,40.46,40.4,40.42,4756.0,38.9537,38.9537,38.8959,38.9152,4756.0
2022-02-09 13:30:00,40.42,40.42,40.36,40.37,5586.0,38.9152,38.9152,38.8574,38.8671,5586.0
2022-02-09 13:35:00,40.3,40.31,40.3,40.31,1197.0,38.7997,38.8093,38.7997,38.8093,1197.0
2022-02-09 13:40:00,40.26,40.3,40.26,40.3,1176.0,38.7611,38.7997,38.7611,38.7997,1176.0
2022-02-09 13:45:00,40.34,40.34,40.31,40.31,4741.0,38.8382,38.8382,38.8093,38.8093,4741.0
2022-02-09 13:50:00,40.32,40.33,40.31,40.33,2986.0,38.8189,38.8285,38.8093,38.8285,2986.0
2022-02-09 13:55:00,40.32,40.32,40.26,40.28,6783.0,38.8189,38.8189,38.7611,38.7804,6783.0
2022-02-09 14:00:00,40.28,40.28,40.21,40.21,6715.0,38.7804,38.7804,38.713,38.713,6715.0
2022-02-09 14:05:00,40.22,40.24,40.19,40.2,6417.0,38.7226,38.7419,38.6938,38.7034,6417.0
2022-02-09 14:10:00,40.2,40.25,40.19,40.23,4567.0,38.7034,38.7515,38.6938,38.7323,4567.0
2022-02-09 14:15:00,40.24,40.26,40.24,40.25,4760.0,38.7419,38.7611,38.7419,38.7515,4760.0
2022-02-09 14:20:00,40.23,40.23,40.19,40.19,2608.0,38.7323,38.7323,38.6938,38.6938,2608.0
2022-02-09 14:25:00,40.19,40.2,40.14,40.17,11183.0,38.6938,38.7034,38.6456,38.6745,11183.0
2022-02-09 14:30:00,40.17,40.17,40.13,40.14,3841.0,38.6745,38.6745,38.636,38.6456,3841.0
2022-02-09 14:35:00,40.11,40.13,40.1,40.11,2007.0,38.6167,38.636,38.6071,38.6167,2007.0
2022-02-09 14:40:00,40.12,40.14,40.1,40.1,5409.0,38.6264,38.6456,38.6071,38.6071,5409.0
2022-02-09 14:45:00,40.09,40.11,40.09,40.09,7627.0,38.5975,38.6167,38.5975,38.5975,7627.0
2022-02-09 14:50:00,40.09,40.11,40.09,40.1,8042.0,38.5975,38.6167,38.5975,38.6071,8042.0
2022-02-09 14:55:00,40.08,40.08,40.06,40.06,9635.0,38.5879,38.5879,38.5686,38.5686,9635.0
2022-02-09 15:00:00,40.07,40.08,40.05,40.06,9593.0,38.5782,38.5879,38.559,38.5686,9593.0
2022-02-09 15:05:00,40.04,40.04,39.99,40.01,7906.0,38.5493,38.5493,38.5012,38.5205,7906.0
2022-02-09 15:10:00,40.01,40.03,39.94,39.94,13646.0,38.5205,38.5397,38.4531,38.4531,13646.0
2022-02-09 15:15:00,39.94,39.95,39.88,39.95,15550.0,38.4531,38.4627,38.3953,38.4627,15550.0
2022-02-09 15:20:00,39.95,39.95,39.91,39.95,11200.0,38.4627,38.4627,38.4242,38.4627,11200.0
2022-02-09 15:25:00,39.95,39.96,39.92,39.95,17661.0,38.4627,38.4723,38.4338,38.4627,17661.0
2022-02-09 15:30:00,39.95,40.03,39.95,39.99,12614.0,38.4627,38.5397,38.4627,38.5012,12614.0
2022-02-09 15:35:00,39.99,40.03,39.96,39.96,19695.0,38.5012,38.5397,38.4723,38.4723,19695.0
2022-02-09 15:40:00,39.96,39.97,39.92,39.95,38005.0,38.4723,38.4819,38.4338,38.4627,38005.0
2022-02-09 15:45:00,39.95,39.97,39.92,39.94,45104.0,38.4627,38.4819,38.4338,38.4531,45104.0
2022-02-09 15:50:00,39.94,39.99,39.94,39.98,59756.0,38.4531,38.5012,38.4531,38.4916,59756.0
2022-02-09 15:55:00,39.97,40.03,39.95,40.03,120406.0,38.4819,38.5397,38.4627,38.5397,120406.0
2022-02-10 09:30:00,39.65,39.82,39.54,39.8,49630.0,38.1739,38.3375,38.068,38.3183,49630.0
2022-02-10 09:35:00,39.85,40.07,39.85,40.06,18153.0,38.3664,38.5782,38.3664,38.5686,18153.0
2022-02-10 09:40:00,40.05,40.26,40.05,40.21,26044.0,38.559,38.7611,38.559,38.713,26044.0
2022-02-10 09:45:00,40.27,40.41,40.14,40.22,11208.0,38.7708,38.9056,38.6456,38.7226,11208.0
2022-02-10 09:50:00,40.2,40.42,40.19,40.19,12605.0,38.7034,38.9152,38.6938,38.6938,12605.0
2022-02-10 09:55:00,40.17,40.3,40.06,40.12,18138.0,38.6745,38.7997,38.5686,38.6264,18138.0
2022-02-10 10:00:00,40.12,40.25,40.04,40.21,14000.0,38.6264,38.7515,38.5493,38.713,14000.0
2022-02-10 10:05:00,40.24,40.43,40.22,40.41,11497.0,38.7419,38.9248,38.7226,38.9056,11497.0
2022-02-10 10:10:00,40.42,40.45,40.22,40.25,22930.0,38.9152,38.9441,38.7226,38.7515,22930.0
2022-02-10 10:15:00,40.25,40.25,40.1,40.17,15422.0,38.7515,38.7515,38.6071,38.6745,15422.0
2022-02-10 10:20:00,40.16,40.23,40.09,40.18,5336.0,38.6649,38.7323,38.5975,38.6841,5336.0
2022-02-10 10:25:00,40.14,40.21,40.11,40.21,2527.0,38.6456,38.713,38.6167,38.713,2527.0
2022-02-10 10:30:00,40.24,40.45,40.23,40.4,13007.0,38.7419,38.9441,38.7323,38.8959,13007.0
2022-02-10 10:35:00,40.4,40.58,40.39,40.58,14937.0,38.8959,39.0692,38.8863,39.0692,14937.0
2022-02-10 10:40:00,40.58,40.69,40.58,40.66,15349.0,39.0692,39.1751,39.0692,39.1463,15349.0
2022-02-10 10:45:00,40.66,40.67,40.53,40.64,8263.0,39.1463,39.1559,39.0211,39.127,8263.0
2022-02-10 10:50:00,40.61,40.61,40.31,40.37,27971.0,39.0981,39.0981,38.8093,38.8671,27971.0
2022-02-10 10:55:00,40.36,40.42,40.31,40.32,8942.0,38.8574,38.9152,38.8093,38.8189,8942.0
2022-02-10 11:00:00,40.29,40.45,40.29,40.45,5461.0,38.79,38.9441,38.79,38.9441,5461.0
2022-02-10 11:05:00,40.46,40.54,40.46,40.52,5557.0,38.9537,39.0307,38.9537,39.0115,5557.0
2022-02-10 11:10:00,40.53,40.62,40.52,40.58,8267.0,39.0211,39.1077,39.0115,39.0692,8267.0
2022-02-10 11:15:00,40.51,40.66,40.51,40.62,5175.0,39.0018,39.1463,39.0018,39.1077,5175.0
2022-02-10 11:20:00,40.62,40.66,40.58,40.6,2545.0,39.1077,39.1463,39.0692,39.0885,2545.0
2022-02-10 11:25:00,40.59,40.7,40.59,40.68,20567.0,39.0789,39.1848,39.0789,39.1655,20567.0
2022-02-10 11:30:00,40.67,40.67,40.56,40.56,4213.0,39.1559,39.1559,39.05,39.05,4213.0
2022-02-10 11:35:00,40.57,40.6,40.51,40.53,5900.0,39.0596,39.0885,39.0018,39.0211,5900.0
2022-02-10 11:40:00,40.53,40.65,40.48,40.65,7048.0,39.0211,39.1366,38.973,39.1366,7048.0
2022-02-10 11:45:00,40.66,40.72,40.66,40.68,6836.0,39.1463,39.204,39.1463,39.1655,6836.0
2022-02-10 11:50:00,40.67,40.68,40.61,40.64,4219.0,39.1559,39.1655,39.0981,39.127,4219.0
2022-02-10 11:55:00,40.64,40.68,40.64,40.68,3582.0,39.127,39.1655,39.127,39.1655,3582.0
2022-02-10 12:00:00,40.65,40.65,40.53,40.55,8429.0,39.1366,39.1366,39.0211,39.0404,8429.0
2022-02-10 12:05:00,40.54,40.58,40.52,40.55,12337.0,39.0307,39.0692,39.0115,39.0404,12337.0
2022-02-10 12:10:00,40.55,40.6,40.55,40.6,8003.0,39.0404,39.0885,39.0404,39.0885,8003.0
2022-02-10 12:15:00,40.56,40.57,40.5,40.56,4276.0,39.05,39.0596,38.9922,39.05,4276.0
2022-02-10 12:20:00,40.55,40.57,40.46,40.47,3910.0,39.0404,39.0596,38.9537,38.9633,3910.0
2022-02-10 12:25:00,40.45,40.52,40.45,40.52,2552.0,38.9441,39.0115,38.9441,39.0115,2552.0
2022-02-10 12:30:00,40.53,40.54,40.4,40.4,2957.0,39.0211,39.0307,38.8959,38.8959,2957.0
2022-02-10 12:35:00,40.43,40.43,40.4,40.4,4647.0,38.9248,38.9248,38.8959,38.8959,4647.0
2022-02-10 12:40:00,40.39,40.39,40.35,40.38,6664.0,38.8863,38.8863,38.8478,38.8767,6664.0
2022-02-10 12:45:00,40.35,40.35,39.86,39.95,31272.0,38.8478,38.8478,38.376,38.4627,31272.0
2022-02-10 12:50:00,39.94,39.99,39.82,39.97,9364.0,38.4531,38.5012,38.3375,38.4819,9364.0
2022-02-10 12:55:00,39.92,40.06,39.92,40.01,4779.0,38.4338,38.5686,38.4338,38.5205,4779.0
2022-02-10 13:00:00,40.03,40.22,39.97,40.22,11833.0,38.5397,38.7226,38.4819,38.7226,11833.0
2022-02-10 13:05:00,40.22,40.29,40.12,40.16,10810.0,38.7226,38.79,38.6264,38.6649,10810.0
2022-02-10 13:10:00,40.18,40.23,40.11,40.11,5251.0,38.6841,38.7323,38.6167,38.6167,5251.0
2022-02-10 13:15:00,40.11,40.11,39.93,39.95,4958.0,38.6167,38.6167,38.4434,38.4627,4958.0
2022-02-10 13:20:00,39.92,40.1,39.92,40.1,4182.0,38.4338,38.6071,38.4338,38.6071,4182.0
2022-02-10 13:25:00,40.07,40.07,39.93,39.93,6416.0,38.5782,38.5782,38.4434,38.4434,6416.0
2022-02-10 13:30:00,39.91,39.93,39.86,39.87,10488.0,38.4242,38.4434,38.376,38.3857,10488.0
2022-02-10 13:35:00,39.85,39.88,39.72,39.88,15815.0,38.3664,38.3953,38.2413,38.3953,15815.0
2022-02-10 13:40:00,39.89,39.92,39.86,39.91,5689.0,38.4049,38.4338,38.376,38.4242,5689.0
2022-02-10 13:45:00,39.88,39.91,39.8,39.8,5243.0,38.3953,38.4242,38.3183,38.3183,5243.0
2022-02-10 13:50:00,39.84,39.86,39.79,39.85,5208.0,38.3568,38.376,38.3086,38.3664,5208.0
2022-02-10 13:55:00,39.85,39.85,39.77,39.83,2927.0,38.3664,38.3664,38.2894,38.3472,2927.0
2022-02-10 14:00:00,39.83,39.83,39.72,39.72,9534.0,38.3472,38.3472,38.2413,38.2413,9534.0
2022-02-10 14:05:00,39.71,39.77,39.66,39.75,4094.0,38.2316,38.2894,38.1835,38.2701,4094.0
2022-02-10 14:10:00,39.78,39.78,39.63,39.63,6276.0,38.299,38.299,38.1546,38.1546,6276.0
2022-02-10 14:15:00,39.6,39.6,39.49,39.49,16901.0,38.1257,38.1257,38.0198,38.0198,16901.0
2022-02-10 14:20:00,39.51,39.58,39.51,39.56,6705.0,38.0391,38.1065,38.0391,38.0872,6705.0
2022-02-10 14:25:00,39.57,39.64,39.57,39.61,3487.0,38.0968,38.1642,38.0968,38.1353,3487.0
2022-02-10 14:30:00,39.61,39.65,39.58,39.62,4773.0,38.1353,38.1739,38.1065,38.145,4773.0
2022-02-10 14:35:00,39.56,39.66,39.55,39.55,6687.0,38.0872,38.1835,38.0776,38.0776,6687.0
2022-02-10 14:40:00,39.56,39.56,39.35,39.35,12177.0,38.0872,38.0872,37.885,37.885,12177.0
2022-02-10 14:45:00,39.36,39.41,39.36,39.36,3573.0,37.8947,37.9428,37.8947,37.8947,3573.0
2022-02-10 14:50:00,39.31,39.32,39.25,39.25,6865.0,37.8465,37.8561,37.7888,37.7888,6865.0
2022-02-10 14:55:00,39.25,39.25,39.16,39.19,9456.0,37.7888,37.7888,37.7021,37.731,9456.0
2022-02-10 15:00:00,39.23,39.25,39.07,39.13,13915.0,37.7695,37.7888,37.6155,37.6732,13915.0
2022-02-10 15:05:00,39.13,39.13,39.09,39.1,10475.0,37.6732,37.6732,37.6347,37.6443,10475.0
2022-02-10 15:10:00,39.11,39.21,39.1,39.17,12321.0,37.654,37.7502,37.6443,37.7117,12321.0
2022-02-10 15:15:00,39.18,39.21,39.12,39.12,6071.0,37.7214,37.7502,37.6636,37.6636,6071.0
2022-02-10 15:20:00,39.13,39.16,39.05,39.09,10136.0,37.6732,37.7021,37.5962,37.6347,10136.0
2022-02-10 15:25:00,39.11,39.11,39.02,39.02,4582.0,37.654,37.654,37.5673,37.5673,4582.0
2022-02-10 15:30:00,39.01,39.02,38.98,38.98,27594.0,37.5577,37.5673,37.5288,37.5288,27594.0
2022-02-10 15:35:00,38.98,39.0,38.94,38.96,80411.0,37.5288,37.5481,37.4903,37.5095,80411.0
2022-02-10 15:40:00,38.97,38.97,38.91,38.92,56904.0,37.5192,37.5192,37.4614,37.471,56904.0
2022-02-10 15:45:00,38.91,38.92,38.88,38.89,63154.0,37.4614,37.471,37.4325,37.4422,63154.0
2022-02-10 15:50:00,38.88,39.01,38.86,38.98,63867.0,37.4325,37.5577,37.4133,37.5288,63867.0
2022-02-10 15:55:00,38.99,39.16,38.99,39.13,132071.0,37.5384,37.7021,37.5384,37.6732,132071.0
2022-02-11 09:30:00,39.17,39.63,39.13,39.51,81993.0,37.7117,38.1546,37.6732,38.0391,81993.0
2022-02-11 09:35:00,39.46,39.71,39.46,39.57,12139.0,37.9909,38.2316,37.9909,38.0968,12139.0
2022-02-11 09:40:00,39.6,39.77,39.58,39.7,26800.0,38.1257,38.2894,38.1065,38.222,26800.0
2022-02-11 09:45:00,39.73,39.96,39.73,39.95,13672.0,38.2509,38.4723,38.2509,38.4627,13672.0
2022-02-11 09:50:00,39.98,40.0,39.8,39.94,11513.0,38.4916,38.5108,38.3183,38.4531,11513.0
2022-02-11 09:55:00,39.88,39.99,39.76,39.76,10785.0,38.3953,38.5012,38.2798,38.2798,10785.0
2022-02-11 10:00:00,39.79,39.88,39.77,39.82,23190.0,38.3086,38.3953,38.2894,38.3375,23190.0
2022-02-11 10:05:00,39.83,39.95,39.82,39.89,21909.0,38.3472,38.4627,38.3375,38.4049,21909.0
2022-02-11 10:10:00,39.87,40.06,39.87,40.06,37159.0,38.3857,38.5686,38.3857,38.5686,37159.0
2022-02-11 10:15:00,40.07,40.33,40.07,40.31,33612.0,38.5782,38.8285,38.5782,38.8093,33612.0
2022-02-11 10:20:00,40.37,40.43,40.31,40.38,14504.0,38.8671,38.9248,38.8093,38.8767,14504.0
2022-02-11 10:25:00,40.36,40.4,40.3,40.39,3596.0,38.8574,38.8959,38.7997,38.8863,3596.0
2022-02-11 10:30:00,40.41,40.49,40.31,40.38,18959.0,38.9056,38.9826,38.8093,38.8767,18959.0
2022-02-11 10:35:00,40.38,40.49,40.38,40.49,10022.0,38.8767,38.9826,38.8767,38.9826,10022.0
2022-02-11 10:40:00,40.49,40.51,40.42,40.44,8047.0,38.9826,39.0018,38.9152,38.9344,8047.0
2022-02-11 10:45:00,40.42,40.52,40.37,40.52,11756.0,38.9152,39.0115,38.8671,39.0115,11756.0
2022-02-11 10:50:00,40.52,40.52,40.43,40.45,12166.0,39.0115,39.0115,38.9248,38.9441,12166.0
2022-02-11 10:55:00,40.45,40.52,40.4,40.5,14702.0,38.9441,39.0115,38.8959,38.9922,14702.0
2022-02-11 11:00:00,40.49,40.52,40.45,40.46,12514.0,38.9826,39.0115,38.9441,38.9537,12514.0
2022-02-11 11:05:00,40.44,40.46,40.28,40.28,17632.0,38.9344,38.9537,38.7804,38.7804,17632.0
2022-02-11 11:10:00,40.29,40.31,40.17,40.19,10529.0,38.79,38.8093,38.6745,38.6938,10529.0
2022-02-11 11:15:00,40.17,40.3,40.17,40.29,6581.0,38.6745,38.7997,38.6745,38.79,6581.0
2022-02-11 11:20:00,40.34,40.37,40.33,40.33,3570.0,38.8382,38.8671,38.8285,38.8285,3570.0
2022-02-11 11:25:00,40.35,40.35,40.25,40.29,4890.0,38.8478,38.8478,38.7515,38.79,4890.0
2022-02-11 11:30:00,40.3,40.35,40.28,40.29,7121.0,38.7997,38.8478,38.7804,38.79,7121.0
2022-02-11 11:35:00,40.31,40.31,40.19,40.19,4886.0,38.8093,38.8093,38.6938,38.6938,4886.0
2022-02-11 11:40:00,40.17,40.24,40.15,40.24,6010.0,38.6745,38.7419,38.6552,38.7419,6010.0
2022-02-11 11:45:00,40.26,40.41,40.26,40.41,13624.0,38.7611,38.9056,38.7611,38.9056,13624.0
2022-02-11 11:50:00,40.41,40.49,40.35,40.48,6882.0,38.9056,38.9826,38.8478,38.973,6882.0
2022-02-11 11:55:00,40.48,40.6,40.46,40.6,24930.0,38.973,39.0885,38.9537,39.0885,24930.0
2022-02-11 12:00:00,40.61,40.7,40.59,40.7,8383.0,39.0981,39.1848,39.0789,39.1848,8383.0
2022-02-11 12:05:00,40.72,40.77,40.64,40.77,9556.0,39.204,39.2522,39.127,39.2522,9556.0
2022-02-11 12:10:00,40.77,40.88,40.77,40.81,21171.0,39.2522,39.3581,39.2522,39.2907,21171.0
2022-02-11 12:15:00,40.82,40.83,40.72,40.72,9951.0,39.3003,39.3099,39.204,39.204,9951.0
2022-02-11 12:20:00,40.73,40.73,40.64,40.71,17080.0,39.2137,39.2137,39.127,39.1944,17080.0
2022-02-11 12:25:00,40.72,40.79,40.72,40.79,6216.0,39.204,39.2714,39.204,39.2714,6216.0
2022-02-11 12:30:00,40.79,40.8,40.74,40.78,5524.0,39.2714,39.281,39.2233,39.2618,5524.0
2022-02-11 12:35:00,40.78,40.81,40.74,40.74,6502.0,39.2618,39.2907,39.2233,39.2233,6502.0
2022-02-11 12:40:00,40.74,40.8,40.74,40.79,2616.0,39.2233,39.281,39.2233,39.2714,2616.0
2022-02-11 12:45:00,40.78,40.79,40.67,40.69,8038.0,39.2618,39.2714,39.1559,39.1751,8038.0
2022-02-11 12:50:00,40.7,40.7,40.64,40.68,4945.0,39.1848,39.1848,39.127,39.1655,4945.0
2022-02-11 12:55:00,40.7,40.72,40.69,40.72,2367.0,39.1848,39.204,39.1751,39.204,2367.0
2022-02-11 13:00:00,40.73,40.78,40.68,40.68,31097.0,39.2137,39.2618,39.1655,39.1655,31097.0
2022-02-11 13:05:00,40.64,40.76,40.62,40.75,10971.0,39.127,39.2425,39.1077,39.2329,10971.0
2022-02-11 13:10:00,40.74,40.76,40.71,40.74,11209.0,39.2233,39.2425,39.1944,39.2233,11209.0
2022-02-11 13:15:00,40.74,40.74,40.65,40.7,9057.0,39.2233,39.2233,39.1366,39.1848,9057.0
2022-02-11 13:20:00,40.7,40.77,40.7,40.77,23429.0,39.1848,39.2522,39.1848,39.2522,23429.0
2022-02-11 13:25:00,40.78,40.8,40.73,40.73,9632.0,39.2618,39.281,39.2137,39.2137,9632.0
2022-02-11 13:30:00,40.73,41.05,40.65,41.05,44078.0,39.2137,39.5217,39.1366,39.5217,44078.0
2022-02-11 13:35:00,41.05,41.16,40.83,41.05,86830.0,39.5217,39.6276,39.3099,39.5217,86830.0
2022-02-11 13:40:00,41.02,41.15,40.8,41.11,61386.0,39.4929,39.618,39.281,39.5795,61386.0
2022-02-11 13:45:00,41.09,41.28,40.97,41.23,51811.0,39.5602,39.7432,39.4447,39.695,51811.0
2022-02-11 13:50:00,41.23,41.24,40.94,41.21,53322.0,39.695,39.7047,39.4158,39.6758,53322.0
2022-02-11 13:55:00,41.23,41.52,41.22,41.36,55497.0,39.695,39.9742,39.6854,39.8202,55497.0
2022-02-11 14:00:00,41.37,41.52,41.24,41.49,52872.0,39.8298,39.9742,39.7047,39.9454,52872.0
2022-02-11 14:05:00,41.49,41.49,41.13,41.23,70068.0,39.9454,39.9454,39.5988,39.695,70068.0
2022-02-11 14:10:00,41.24,41.41,41.19,41.21,31033.0,39.7047,39.8683,39.6565,39.6758,31033.0
2022-02-11 14:15:00,41.19,41.34,41.09,41.31,71199.0,39.6565,39.8009,39.5602,39.7721,71199.0
2022-02-11 14:20:00,41.3,41.43,41.23,41.24,27257.0,39.7624,39.8876,39.695,39.7047,27257.0
2022-02-11 14:25:00,41.23,41.34,41.17,41.21,21064.0,39.695,39.8009,39.6373,39.6758,21064.0
2022-02-11 14:30:00,41.22,41.38,41.15,41.34,16609.0,39.6854,39.8395,39.618,39.8009,16609.0
2022-02-11 14:35:00,41.35,41.37,41.22,41.22,21144.0,39.8106,39.8298,39.6854,39.6854,21144.0
2022-02-11 14:40:00,41.25,41.39,41.19,41.31,18734.0,39.7143,39.8491,39.6565,39.7721,18734.0
2022-02-11 14:45:00,41.28,41.36,41.24,41.32,24202.0,39.7432,39.8202,39.7047,39.7817,24202.0
2022-02-11 14:50:00,41.32,41.35,41.16,41.31,36474.0,39.7817,39.8106,39.6276,39.7721,36474.0
2022-02-11 14:55:00,41.32,41.42,41.24,41.25,22600.0,39.7817,39.878,39.7047,39.7143,22600.0
2022-02-11 15:00:00,41.24,41.51,41.19,41.46,31267.0,39.7047,39.9646,39.6565,39.9165,31267.0
2022-02-11 15:05:00,41.47,41.52,41.38,41.51,23624.0,39.9261,39.9742,39.8395,39.9646,23624.0
2022-02-11 15:10:00,41.51,41.55,41.46,41.52,26660.0,39.9646,40.0031,39.9165,39.9742,26660.0
2022-02-11 15:15:00,41.52,41.66,41.52,41.62,48806.0,39.9742,40.109,39.9742,40.0705,48806.0
2022-02-11 15:20:00,41.61,41.79,41.59,41.77,53110.0,40.0609,40.2342,40.0416,40.2149,53110.0
2022-02-11 15:25:00,41.77,41.8,41.63,41.68,92750.0,40.2149,40.2438,40.0801,40.1283,92750.0
2022-02-11 15:30:00,41.67,41.68,41.52,41.59,44032.0,40.1187,40.1283,39.9742,40.0416,44032.0
2022-02-11 15:35:00,41.59,41.62,41.51,41.54,75977.0,40.0416,40.0705,39.9646,39.9935,75977.0
2022-02-11 15:40:00,41.54,41.54,41.38,41.45,67848.0,39.9935,39.9935,39.8395,39.9068,67848.0
2022-02-11 15:45:00,41.45,41.55,41.44,41.53,54075.0,39.9068,40.0031,39.8972,39.9839,54075.0
2022-02-11 15:50:00,41.54,41.54,41.44,41.45,69835.0,39.9935,39.9935,39.8972,39.9068,69835.0
2022-02-11 15:55:00,41.46,41.49,41.3,41.35,143122.0,39.9165,39.9454,39.7624,39.8106,143122.0
2022-02-14 09:30:00,41.58,41.89,41.5,41.82,82752.0,40.032,40.3305,39.955,40.2631,82752.0
2022-02-14 09:35:00,41.83,41.87,41.41,41.43,40585.0,40.2727,40.3112,39.8683,39.8876,40585.0
2022-02-14 09:40:00,41.45,41.74,41.45,41.57,17509.0,39.9068,40.186,39.9068,40.0224,17509.0
2022-02-14 09:45:00,41.59,41.7,41.48,41.48,8661.0,40.0416,40.1475,39.9357,39.9357,8661.0
2022-02-14 09:50:00,41.45,41.73,41.36,41.72,19040.0,39.9068,40.1764,39.8202,40.1668,19040.0
2022-02-14 09:55:00,41.73,41.76,41.63,41.68,14184.0,40.1764,40.2053,40.0801,40.1283,14184.0
2022-02-14 10:00:00,41.68,41.76,41.42,41.59,18789.0,40.1283,40.2053,39.878,40.0416,18789.0
2022-02-14 10:05:00,41.6,41.81,41.6,41.81,11599.0,40.0513,40.2534,40.0513,40.2534,11599.0
2022-02-14 10:10:00,41.8,41.97,41.8,41.9,13378.0,40.2438,40.4075,40.2438,40.3401,13378.0
2022-02-14 10:15:00,41.96,41.96,41.68,41.8,15915.0,40.3979,40.3979,40.1283,40.2438,15915.0
2022-02-14 10:20:00,41.77,41.77,41.46,41.52,11575.0,40.2149,40.2149,39.9165,39.9742,11575.0
2022-02-14 10:25:00,41.57,41.57,41.42,41.56,4408.0,40.0224,40.0224,39.878,40.0128,4408.0
2022-02-14 10:30:00,41.58,41.69,41.51,41.68,3300.0,40.032,40.1379,39.9646,40.1283,3300.0
2022-02-14 10:35:00,41.69,41.89,41.69,41.89,3500.0,40.1379,40.3305,40.1379,40.3305,3500.0
2022-02-14 10:40:00,41.86,41.94,41.81,41.93,5991.0,40.3016,40.3786,40.2534,40.369,5991.0
2022-02-14 10:45:00,41.91,41.96,41.87,41.95,7772.0,40.3497,40.3979,40.3112,40.3882,7772.0
2022-02-14 10:50:00,41.95,41.96,41.76,41.78,4718.0,40.3882,40.3979,40.2053,40.2246,4718.0
2022-02-14 10:55:00,41.8,41.84,41.75,41.83,13061.0,40.2438,40.2823,40.1957,40.2727,13061.0
2022-02-14 11:00:00,41.82,41.96,41.82,41.96,29586.0,40.2631,40.3979,40.2631,40.3979,29586.0
2022-02-14 11:05:00,41.94,41.94,41.77,41.87,5227.0,40.3786,40.3786,40.2149,40.3112,5227.0
2022-02-14 11:10:00,41.86,41.88,41.72,41.72,5308.0,40.3016,40.3208,40.1668,40.1668,5308.0
2022-02-14 11:15:00,41.75,41.84,41.73,41.74,5753.0,40.1957,40.2823,40.1764,40.186,5753.0
2022-02-14 11:20:00,41.72,41.88,41.72,41.8,3095.0,40.1668,40.3208,40.1668,40.2438,3095.0
2022-02-14 11:25:00,41.77,41.81,41.73,41.73,17935.0,40.2149,40.2534,40.1764,40.1764,17935.0
2022-02-14 11:30:00,41.76,41.76,41.6,41.68,13619.0,40.2053,40.2053,40.0513,40.1283,13619.0
2022-02-14 11:35:00,41.66,41.66,41.52,41.52,9720.0,40.109,40.109,39.9742,39.9742,9720.0
2022-02-14 11:40:00,41.55,41.56,41.49,41.53,4628.0,40.0031,40.0128,39.9454,39.9839,4628.0
2022-02-14 11:45:00,41.53,41.56,41.5,41.5,3181.0,39.9839,40.0128,39.955,39.955,3181.0
2022-02-14 11:50:00,41.56,41.56,41.38,41.42,4500.0,40.0128,40.0128,39.8395,39.878,4500.0
2022-02-14 11:55:00,41.42,41.42,41.4,41.41,2200.0,39.878,39.878,39.8587,39.8683,2200.0
2022-02-14 12:00:00,41.41,41.45,41.39,41.45,3306.0,39.8683,39.9068,39.8491,39.9068,3306.0
2022-02-14 12:05:00,41.41,41.42,41.34,41.36,2987.0,39.8683,39.878,39.8009,39.8202,2987.0
2022-02-14 12:10:00,41.37,41.38,41.32,41.32,2190.0,39.8298,39.8395,39.7817,39.7817,2190.0
2022-02-14 12:15:00,41.32,41.37,41.31,41.36,3103.0,39.7817,39.8298,39.7721,39.8202,3103.0
2022-02-14 12:20:00,41.38,41.39,41.38,41.39,2799.0,39.8395,39.8491,39.8395,39.8491,2799.0
2022-02-14 12:25:00,41.39,41.47,41.39,41.46,7866.0,39.8491,39.9261,39.8491,39.9165,7866.0
2022-02-14 12:30:00,41.45,41.52,41.36,41.37,5441.0,39.9068,39.9742,39.8202,39.8298,5441.0
2022-02-14 12:35:00,41.36,41.36,41.31,41.35,7050.0,39.8202,39.8202,39.7721,39.8106,7050.0
2022-02-14 12:40:00,41.35,41.43,41.35,41.43,6297.0,39.8106,39.8876,39.8106,39.8876,6297.0
2022-02-14 12:45:00,41.43,41.44,41.41,41.41,2560.0,39.8876,39.8972,39.8683,39.8683,2560.0
2022-02-14 12:50:00,41.41,41.49,41.41,41.49,4328.0,39.8683,39.9454,39.8683,39.9454,4328.0
2022-02-14 12:55:00,41.48,41.5,41.45,41.45,2717.0,39.9357,39.955,39.9068,39.9068,2717.0
2022-02-14 13:00:00,41.46,41.49,41.4,41.49,1300.0,39.9165,39.9454,39.8587,39.9454,1300.0
2022-02-14 13:05:00,41.49,41.58,41.49,41.55,2787.0,39.9454,40.032,39.9454,40.0031,2787.0
2022-02-14 13:10:00,41.56,41.57,41.5,41.56,4278.0,40.0128,40.0224,39.955,40.0128,4278.0
2022-02-14 13:15:00,41.56,41.61,41.54,41.58,8643.0,40.0128,40.0609,39.9935,40.032,8643.0
2022-02-14 13:20:00,41.57,41.6,41.56,41.6,7112.0,40.0224,40.0513,40.0128,40.0513,7112.0
2022-02-14 13:25:00,41.58,41.63,41.56,41.63,5081.0,40.032,40.0801,40.0128,40.0801,5081.0
2022-02-14 13:30:00,41.62,41.62,41.54,41.57,2162.0,40.0705,40.0705,39.9935,40.0224,2162.0
2022-02-14 13:35:00,41.55,41.55,41.48,41.5,1345.0,40.0031,40.0031,39.9357,39.955,1345.0
2022-02-14 13:40:00,41.52,41.54,41.51,41.52,600.0,39.9742,39.9935,39.9646,39.9742,600.0
2022-02-14 13:45:00,41.54,41.56,41.46,41.46,10015.0,39.9935,40.0128,39.9165,39.9165,10015.0
2022-02-14 13:50:00,41.49,41.73,41.49,41.72,16818.0,39.9454,40.1764,39.9454,40.1668,16818.0
2022-02-14 13:55:00,41.69,41.77,41.67,41.68,10516.0,40.1379,40.2149,40.1187,40.1283,10516.0
2022-02-14 14:00:00,41.67,41.83,41.65,41.82,16153.0,40.1187,40.2727,40.0994,40.2631,16153.0
2022-02-14 14:05:00,41.82,41.88,41.76,41.76,5272.0,40.2631,40.3208,40.2053,40.2053,5272.0
2022-02-14 14:10:00,41.77,41.85,41.77,41.84,2402.0,40.2149,40.292,40.2149,40.2823,2402.0
2022-02-14 14:15:00,41.79,41.86,41.76,41.77,4600.0,40.2342,40.3016,40.2053,40.2149,4600.0
2022-02-14 14:20:00,41.8,41.82,41.72,41.73,2689.0,40.2438,40.2631,40.1668,40.1764,2689.0
2022-02-14 14:25:00,41.73,41.81,41.68,41.7,14164.0,40.1764,40.2534,40.1283,40.1475,14164.0
2022-02-14 14:30:00,41.7,41.83,41.69,41.72,7900.0,40.1475,40.2727,40.1379,40.1668,7900.0
2022-02-14 14:35:00,41.73,41.8,41.71,41.79,6781.0,40.1764,40.2438,40.1572,40.2342,6781.0
2022-02-14 14:40:00,41.84,41.86,41.76,41.76,5384.0,40.2823,40.3016,40.2053,40.2053,5384.0
2022-02-14 14:45:00,41.75,41.77,41.68,41.68,4439.0,40.1957,40.2149,40.1283,40.1283,4439.0
2022-02-14 14:50:00,41.66,41.77,41.66,41.68,4415.0,40.109,40.2149,40.109,40.1283,4415.0
2022-02-14 14:55:00,41.66,41.67,41.59,41.62,3700.0,40.109,40.1187,40.0416,40.0705,3700.0
2022-02-14 15:00:00,41.66,41.75,41.65,41.71,3737.0,40.109,40.1957,40.0994,40.1572,3737.0
2022-02-14 15:05:00,41.7,41.79,41.66,41.79,11367.0,40.1475,40.2342,40.109,40.2342,11367.0
2022-02-14 15:10:00,41.8,41.89,41.8,41.88,13399.0,40.2438,40.3305,40.2438,40.3208,13399.0
2022-02-14 15:15:00,41.88,41.91,41.85,41.89,22017.0,40.3208,40.3497,40.292,40.3305,22017.0
2022-02-14 15:20:00,41.88,41.97,41.88,41.94,6427.0,40.3208,40.4075,40.3208,40.3786,6427.0
2022-02-14 15:25:00,41.9,41.9,41.84,41.89,10945.0,40.3401,40.3401,40.2823,40.3305,10945.0
2022-02-14 15:30:00,41.89,41.92,41.84,41.92,12320.0,40.3305,40.3593,40.2823,40.3593,12320.0
2022-02-14 15:35:00,41.91,41.97,41.89,41.97,10974.0,40.3497,40.4075,40.3305,40.4075,10974.0
2022-02-14 15:40:00,41.96,41.99,41.96,41.98,13992.0,40.3979,40.4267,40.3979,40.4171,13992.0
2022-02-14 15:45:00,41.98,42.01,41.94,41.99,32303.0,40.4171,40.446,40.3786,40.4267,32303.0
2022-02-14 15:50:00,41.98,41.98,41.93,41.97,33806.0,40.4171,40.4171,40.369,40.4075,33806.0
2022-02-14 15:55:00,41.97,41.98,41.9,41.95,40185.0,40.4075,40.4171,40.3401,40.3882,40185.0
2022-02-15 09:30:00,40.82,40.88,40.42,40.44,93950.0,39.3003,39.3581,38.9152,38.9344,93950.0
2022-02-15 09:35:00,40.42,40.79,40.28,40.71,73719.0,38.9152,39.2714,38.7804,39.1944,73719.0
2022-02-15 09:40:00,40.7,40.94,40.69,40.72,41744.0,39.1848,39.4158,39.1751,39.204,41744.0
2022-02-15 09:45:00,40.72,40.99,40.72,40.84,27614.0,39.204,39.464,39.204,39.3196,27614.0
2022-02-15 09:50:00,40.86,40.86,40.6,40.6,17170.0,39.3388,39.3388,39.0885,39.0885,17170.0
2022-02-15 09:55:00,40.62,40.62,40.41,40.41,21512.0,39.1077,39.1077,38.9056,38.9056,21512.0
2022-02-15 10:00:00,40.41,40.58,40.37,40.58,32258.0,38.9056,39.0692,38.8671,39.0692,32258.0
2022-02-15 10:05:00,40.62,40.72,40.55,40.63,11962.0,39.1077,39.204,39.0404,39.1174,11962.0
2022-02-15 10:10:00,40.65,40.86,40.61,40.86,10332.0,39.1366,39.3388,39.0981,39.3388,10332.0
2022-02-15 10:15:00,40.86,41.04,40.84,41.04,50407.0,39.3388,39.5121,39.3196,39.5121,50407.0
2022-02-15 10:20:00,41.04,41.16,40.97,41.11,10559.0,39.5121,39.6276,39.4447,39.5795,10559.0
2022-02-15 10:25:00,41.05,41.16,41.03,41.16,9395.0,39.5217,39.6276,39.5025,39.6276,9395.0
2022-02-15 10:30:00,41.15,41.16,40.97,41.08,3707.0,39.618,39.6276,39.4447,39.5506,3707.0
2022-02-15 10:35:00,41.09,41.15,41.07,41.13,4087.0,39.5602,39.618,39.541,39.5988,4087.0
2022-02-15 10:40:00,41.02,41.13,41.02,41.11,2849.0,39.4929,39.5988,39.4929,39.5795,2849.0
2022-02-15 10:45:00,41.08,41.12,41.02,41.12,5753.0,39.5506,39.5891,39.4929,39.5891,5753.0
2022-02-15 10:50:00,41.08,41.13,41.06,41.11,4949.0,39.5506,39.5988,39.5314,39.5795,4949.0
2022-02-15 10:55:00,41.12,41.12,41.06,41.11,4523.0,39.5891,39.5891,39.5314,39.5795,4523.0
2022-02-15 11:00:00,41.13,41.31,41.11,41.22,11451.0,39.5988,39.7721,39.5795,39.6854,11451.0
2022-02-15 11:05:00,41.14,41.14,41.04,41.06,7314.0,39.6084,39.6084,39.5121,39.5314,7314.0
2022-02-15 11:10:00,41.06,41.15,41.06,41.07,3136.0,39.5314,39.618,39.5314,39.541,3136.0
2022-02-15 11:15:00,41.05,41.07,40.99,41.0,5093.0,39.5217,39.541,39.464,39.4736,5093.0
2022-02-15 11:20:00,40.97,40.97,40.9,40.9,3584.0,39.4447,39.4447,39.3773,39.3773,3584.0
2022-02-15 11:25:00,40.9,41.06,40.9,41.04,4179.0,39.3773,39.5314,39.3773,39.5121,4179.0
2022-02-15 11:30:00,41.05,41.21,41.05,41.21,3308.0,39.5217,39.6758,39.5217,39.6758,3308.0
2022-02-15 11:35:00,41.21,41.29,41.2,41.21,6061.0,39.6758,39.7528,39.6662,39.6758,6061.0
2022-02-15 11:40:00,41.17,41.18,41.11,41.14,2698.0,39.6373,39.6469,39.5795,39.6084,2698.0
2022-02-15 11:45:00,41.15,41.19,41.09,41.19,2988.0,39.618,39.6565,39.5602,39.6565,2988.0
2022-02-15 11:50:00,41.19,41.22,41.14,41.21,2949.0,39.6565,39.6854,39.6084,39.6758,2949.0
2022-02-15 11:55:00,41.21,41.3,41.21,41.3,7800.0,39.6758,39.7624,39.6758,39.7624,7800.0
2022-02-15 12:00:00,41.3,41.31,41.21,41.21,3157.0,39.7624,39.7721,39.6758,39.6758,3157.0
2022-02-15 12:05:00,41.21,41.24,41.12,41.15,7609.0,39.6758,39.7047,39.5891,39.618,7609.0
2022-02-15 12:10:00,41.15,41.16,41.05,41.05,5440.0,39.618,39.6276,39.5217,39.5217,5440.0
2022-02-15 12:15:00,41.06,41.09,41.06,41.09,2200.0,39.5314,39.5602,39.5314,39.5602,2200.0
2022-02-15 12:20:00,41.12,41.2,41.12,41.19,1171.0,39.5891,39.6662,39.5891,39.6565,1171.0
2022-02-15 12:25:00,41.19,41.22,41.19,41.22,1099.0,39.6565,39.6854,39.6565,39.6854,1099.0
2022-02-15 12:30:00,41.22,41.28,41.22,41.25,7201.0,39.6854,39.7432,39.6854,39.7143,7201.0
2022-02-15 12:35:00,41.25,41.26,41.25,41.25,4402.0,39.7143,39.7239,39.7143,39.7143,4402.0
2022-02-15 12:40:00,41.26,41.37,41.25,41.36,7635.0,39.7239,39.8298,39.7143,39.8202,7635.0
2022-02-15 12:45:00,41.35,41.43,41.35,41.41,7677.0,39.8106,39.8876,39.8106,39.8683,7677.0
2022-02-15 12:50:00,41.4,41.48,41.39,41.48,4991.0,39.8587,39.9357,39.8491,39.9357,4991.0
2022-02-15 12:55:00,41.48,41.48,41.43,41.43,3952.0,39.9357,39.9357,39.8876,39.8876,3952.0
2022-02-15 13:00:00,41.43,41.46,41.43,41.44,3165.0,39.8876,39.9165,39.8876,39.8972,3165.0
2022-02-15 13:05:00,41.48,41.49,41.48,41.48,687.0,39.9357,39.9454,39.9357,39.9357,687.0
2022-02-15 13:10:00,41.49,41.53,41.49,41.53,2141.0,39.9454,39.9839,39.9454,39.9839,2141.0
2022-02-15 13:15:00,41.55,41.6,41.55,41.59,1399.0,40.0031,40.0513,40.0031,40.0416,1399.0
2022-02-15 13:20:00,41.57,41.62,41.57,41.6,6555.0,40.0224,40.0705,40.0224,40.0513,6555.0
2022-02-15 13:25:00,41.6,41.6,41.57,41.59,4432.0,40.0513,40.0513,40.0224,40.0416,4432.0
2022-02-15 13:30:00,41.61,41.63,41.59,41.62,5271.0,40.0609,40.0801,40.0416,40.0705,5271.0
2022-02-15 13:35:00,41.61,41.61,41.52,41.54,1222.0,40.0609,40.0609,39.9742,39.9935,1222.0
2022-02-15 13:40:00,41.55,41.58,41.54,41.55,3200.0,40.0031,40.032,39.9935,40.0031,3200.0
2022-02-15 13:45:00,41.57,41.61,41.57,41.59,1407.0,40.0224,40.0609,40.0224,40.0416,1407.0
2022-02-15 13:50:00,41.61,41.62,41.57,41.57,676.0,40.0609,40.0705,40.0224,40.0224,676.0
2022-02-15 13:55:00,41.59,41.6,41.58,41.58,7126.0,40.0416,40.0513,40.032,40.032,7126.0
2022-02-15 14:00:00,41.58,41.59,41.56,41.59,2583.0,40.032,40.0416,40.0128,40.0416,2583.0
2022-02-15 14:05:00,41.59,41.59,41.53,41.55,1400.0,40.0416,40.0416,39.9839,40.0031,1400.0
2022-02-15 14:10:00,41.55,41.56,41.51,41.53,567.0,40.0031,40.0128,39.9646,39.9839,567.0
2022-02-15 14:15:00,41.54,41.57,41.53,41.54,2600.0,39.9935,40.0224,39.9839,39.9935,2600.0
2022-02-15 14:20:00,41.53,41.53,41.48,41.5,4075.0,39.9839,39.9839,39.9357,39.955,4075.0
2022-02-15 14:25:00,41.5,41.51,41.47,41.49,2885.0,39.955,39.9646,39.9261,39.9454,2885.0
2022-02-15 14:30:00,41.47,41.48,41.42,41.42,4529.0,39.9261,39.9357,39.878,39.878,4529.0
2022-02-15 14:35:00,41.44,41.47,41.4,41.41,2000.0,39.8972,39.9261,39.8587,39.8683,2000.0
2022-02-15 14:40:00,41.4,41.4,41.37,41.4,1991.0,39.8587,39.8587,39.8298,39.8587,1991.0
2022-02-15 14:45:00,41.46,41.46,41.43,41.44,1500.0,39.9165,39.9165,39.8876,39.8972,1500.0
2022-02-15 14:50:00,41.44,41.46,41.44,41.45,1494.0,39.8972,39.9165,39.8972,39.9068,1494.0
2022-02-15 14:55:00,41.46,41.47,41.43,41.46,5300.0,39.9165,39.9261,39.8876,39.9165,5300.0
2022-02-15 15:00:00,41.48,41.58,41.48,41.58,4600.0,39.9357,40.032,39.9357,40.032,4600.0
2022-02-15 15:05:00,41.59,41.6,41.57,41.59,2681.0,40.0416,40.0513,40.0224,40.0416,2681.0
2022-02-15 15:10:00,41.59,41.6,41.59,41.6,1879.0,40.0416,40.0513,40.0416,40.0513,1879.0
2022-02-15 15:15:00,41.6,41.61,41.58,41.61,3804.0,40.0513,40.0609,40.032,40.0609,3804.0
2022-02-15 15:20:00,41.6,41.6,41.52,41.52,4748.0,40.0513,40.0513,39.9742,39.9742,4748.0
2022-02-15 15:25:00,41.51,41.51,41.41,41.42,14774.0,39.9646,39.9646,39.8683,39.878,14774.0
2022-02-15 15:30:00,41.41,41.41,41.25,41.25,24820.0,39.8683,39.8683,39.7143,39.7143,24820.0
2022-02-15 15:35:00,41.24,41.26,41.22,41.24,31836.0,39.7047,39.7239,39.6854,39.7047,31836.0
2022-02-15 15:40:00,41.23,41.33,41.23,41.33,25556.0,39.695,39.7913,39.695,39.7913,25556.0
2022-02-15 15:45:00,41.34,41.42,41.34,41.41,58139.0,39.8009,39.878,39.8009,39.8683,58139.0
2022-02-15 15:50:00,41.41,41.51,41.41,41.48,43920.0,39.8683,39.9646,39.8683,39.9357,43920.0
2022-02-15 15:55:00,41.48,41.52,41.38,41.48,69540.0,39.9357,39.9742,39.8395,39.9357,69540.0
2022-02-16 09:30:00,41.63,42.16,41.63,42.15,70521.0,40.0801,40.5904,40.0801,40.5808,70521.0
2022-02-16 09:35:00,42.17,42.36,42.11,42.25,72489.0,40.6,40.783,40.5423,40.6771,72489.0
2022-02-16 09:40:00,42.25,42.38,42.16,42.25,28771.0,40.6771,40.8022,40.5904,40.6771,28771.0
2022-02-16 09:45:00,42.24,42.36,42.1,42.18,30256.0,40.6674,40.783,40.5326,40.6097,30256.0
2022-02-16 09:50:00,42.18,42.31,42.17,42.27,16148.0,40.6097,40.7348,40.6,40.6963,16148.0
2022-02-16 09:55:00,42.31,42.31,42.18,42.2,8731.0,40.7348,40.7348,40.6097,40.6289,8731.0
2022-02-16 10:00:00,42.15,42.33,42.08,42.08,10764.0,40.5808,40.7541,40.5134,40.5134,10764.0
2022-02-16 10:05:00,42.11,42.19,42.0,42.0,11086.0,40.5423,40.6193,40.4364,40.4364,11086.0
2022-02-16 10:10:00,42.02,42.15,41.97,42.02,9961.0,40.4556,40.5808,40.4075,40.4556,9961.0
2022-02-16 10:15:00,42.05,42.19,42.05,42.13,6545.0,40.4845,40.6193,40.4845,40.5615,6545.0
2022-02-16 10:20:00,42.15,42.16,42.06,42.06,3676.0,40.5808,40.5904,40.4941,40.4941,3676.0
2022-02-16 10:25:00,42.1,42.14,42.0,42.1,4370.0,40.5326,40.5712,40.4364,40.5326,4370.0
2022-02-16 10:30:00,42.08,42.13,41.97,41.99,6397.0,40.5134,40.5615,40.4075,40.4267,6397.0
2022-02-16 10:35:00,41.96,42.02,41.93,42.01,4201.0,40.3979,40.4556,40.369,40.446,4201.0
2022-02-16 10:40:00,42.03,42.13,42.02,42.11,2300.0,40.4653,40.5615,40.4556,40.5423,2300.0
2022-02-16 10:45:00,42.15,42.15,41.98,41.98,2436.0,40.5808,40.5808,40.4171,40.4171,2436.0
2022-02-16 10:50:00,42.0,42.07,42.0,42.07,1097.0,40.4364,40.5038,40.4364,40.5038,1097.0
2022-02-16 10:55:00,42.02,42.1,41.97,42.1,1541.0,40.4556,40.5326,40.4075,40.5326,1541.0
2022-02-16 11:00:00,42.09,42.13,42.03,42.03,17337.0,40.523,40.5615,40.4653,40.4653,17337.0
2022-02-16 11:05:00,42.01,42.06,41.97,42.0,9779.0,40.446,40.4941,40.4075,40.4364,9779.0
2022-02-16 11:10:00,41.98,41.99,41.97,41.98,2875.0,40.4171,40.4267,40.4075,40.4171,2875.0
2022-02-16 11:15:00,41.98,42.03,41.98,41.99,6112.0,40.4171,40.4653,40.4171,40.4267,6112.0
2022-02-16 11:20:00,41.98,42.09,41.98,42.08,9819.0,40.4171,40.523,40.4171,40.5134,9819.0
2022-02-16 11:25:00,42.08,42.16,42.08,42.16,5569.0,40.5134,40.5904,40.5134,40.5904,5569.0
2022-02-16 11:30:00,42.16,42.22,42.15,42.22,6423.0,40.5904,40.6482,40.5808,40.6482,6423.0
2022-02-16 11:35:00,42.22,42.26,42.18,42.2,15010.0,40.6482,40.6867,40.6097,40.6289,15010.0
2022-02-16 11:40:00,42.22,42.23,42.14,42.14,600.0,40.6482,40.6578,40.5712,40.5712,600.0
2022-02-16 11:45:00,42.16,42.16,42.14,42.14,3922.0,40.5904,40.5904,40.5712,40.5712,3922.0
2022-02-16 11:50:00,42.18,42.22,42.18,42.18,2700.0,40.6097,40.6482,40.6097,40.6097,2700.0
2022-02-16 11:55:00,42.19,42.25,42.19,42.22,4100.0,40.6193,40.6771,40.6193,40.6482,4100.0
2022-02-16 12:00:00,42.21,42.26,42.21,42.26,4625.0,40.6386,40.6867,40.6386,40.6867,4625.0
2022-02-16 12:05:00,42.28,42.34,42.28,42.34,5531.0,40.7059,40.7637,40.7059,40.7637,5531.0
2022-02-16 12:10:00,42.36,42.36,42.3,42.31,4390.0,40.783,40.783,40.7252,40.7348,4390.0
2022-02-16 12:15:00,42.36,42.38,42.35,42.37,5149.0,40.783,40.8022,40.7733,40.7926,5149.0
2022-02-16 12:20:00,42.38,42.39,42.36,42.39,2180.0,40.8022,40.8119,40.783,40.8119,2180.0
2022-02-16 12:25:00,42.37,42.46,42.37,42.44,15045.0,40.7926,40.8792,40.7926,40.86,15045.0
2022-02-16 12:30:00,42.4,42.41,42.3,42.3,11198.0,40.8215,40.8311,40.7252,40.7252,11198.0
2022-02-16 12:35:00,42.29,42.34,42.29,42.34,8902.0,40.7156,40.7637,40.7156,40.7637,8902.0
2022-02-16 12:40:00,42.37,42.4,42.37,42.4,6420.0,40.7926,40.8215,40.7926,40.8215,6420.0
2022-02-16 12:45:00,42.39,42.48,42.39,42.48,10047.0,40.8119,40.8985,40.8119,40.8985,10047.0
2022-02-16 12:50:00,42.48,42.49,42.41,42.41,1152.0,40.8985,40.9081,40.8311,40.8311,1152.0
2022-02-16 12:55:00,42.4,42.43,42.38,42.43,7406.0,40.8215,40.8504,40.8022,40.8504,7406.0
2022-02-16 13:00:00,42.45,42.45,42.38,42.38,5222.0,40.8696,40.8696,40.8022,40.8022,5222.0
2022-02-16 13:05:00,42.38,42.4,42.37,42.4,2366.0,40.8022,40.8215,40.7926,40.8215,2366.0
2022-02-16 13:10:00,42.41,42.44,42.41,42.41,1651.0,40.8311,40.86,40.8311,40.8311,1651.0
2022-02-16 13:15:00,42.43,42.49,42.43,42.47,2054.0,40.8504,40.9081,40.8504,40.8889,2054.0
2022-02-16 13:20:00,42.47,42.52,42.47,42.52,6490.0,40.8889,40.937,40.8889,40.937,6490.0
2022-02-16 13:25:00,42.51,42.51,42.42,42.44,4387.0,40.9274,40.9274,40.8407,40.86,4387.0
2022-02-16 13:30:00,42.44,42.48,42.39,42.39,3697.0,40.86,40.8985,40.8119,40.8119,3697.0
2022-02-16 13:35:00,42.37,42.39,42.31,42.31,2370.0,40.7926,40.8119,40.7348,40.7348,2370.0
2022-02-16 13:40:00,42.31,42.31,42.22,42.25,5790.0,40.7348,40.7348,40.6482,40.6771,5790.0
2022-02-16 13:45:00,42.26,42.29,42.23,42.26,6491.0,40.6867,40.7156,40.6578,40.6867,6491.0
2022-02-16 13:50:00,42.26,42.27,42.11,42.15,10462.0,40.6867,40.6963,40.5423,40.5808,10462.0
2022-02-16 13:55:00,42.17,42.22,42.14,42.2,7066.0,40.6,40.6482,40.5712,40.6289,7066.0
2022-02-16 14:00:00,42.21,42.38,42.03,42.33,14986.0,40.6386,40.8022,40.4653,40.7541,14986.0
2022-02-16 14:05:00,42.36,42.57,42.36,42.57,7763.0,40.783,40.9851,40.783,40.9851,7763.0
2022-02-16 14:10:00,42.5,42.58,42.49,42.58,7339.0,40.9178,40.9948,40.9081,40.9948,7339.0
2022-02-16 14:15:00,42.58,42.62,42.4,42.42,18279.0,40.9948,41.0333,40.8215,40.8407,18279.0
2022-02-16 14:20:00,42.5,42.63,42.5,42.63,6810.0,40.9178,41.0429,40.9178,41.0429,6810.0
2022-02-16 14:25:00,42.66,42.71,42.65,42.71,8821.0,41.0718,41.1199,41.0622,41.1199,8821.0
2022-02-16 14:30:00,42.71,42.76,42.49,42.5,26500.0,41.1199,41.1681,40.9081,40.9178,26500.0
2022-02-16 14:35:00,42.51,42.51,42.38,42.51,17668.0,40.9274,40.9274,40.8022,40.9274,17668.0
2022-02-16 14:40:00,42.49,42.5,42.29,42.3,5325.0,40.9081,40.9178,40.7156,40.7252,5325.0
2022-02-16 14:45:00,42.31,42.33,42.28,42.32,10644.0,40.7348,40.7541,40.7059,40.7445,10644.0
2022-02-16 14:50:00,42.33,42.52,42.33,42.49,11800.0,40.7541,40.937,40.7541,40.9081,11800.0
2022-02-16 14:55:00,42.51,42.56,42.48,42.55,6527.0,40.9274,40.9755,40.8985,40.9659,6527.0
2022-02-16 15:00:00,42.59,42.64,42.55,42.62,3830.0,41.0044,41.0525,40.9659,41.0333,3830.0
2022-02-16 15:05:00,42.62,42.76,42.59,42.73,51282.0,41.0333,41.1681,41.0044,41.1392,51282.0
2022-02-16 15:10:00,42.74,42.76,42.69,42.69,8033.0,41.1488,41.1681,41.1007,41.1007,8033.0
2022-02-16 15:15:00,42.69,42.79,42.68,42.75,9430.0,41.1007,41.197,41.0911,41.1584,9430.0
2022-02-16 15:20:00,42.75,42.75,42.68,42.71,8310.0,41.1584,41.1584,41.0911,41.1199,8310.0
2022-02-16 15:25:00,42.71,42.82,42.7,42.8,20000.0,41.1199,41.2258,41.1103,41.2066,20000.0
2022-02-16 15:30:00,42.79,42.82,42.76,42.78,17162.0,41.197,41.2258,41.1681,41.1873,17162.0
2022-02-16 15:35:00,42.78,42.82,42.76,42.8,16424.0,41.1873,41.2258,41.1681,41.2066,16424.0
2022-02-16 15:40:00,42.79,42.79,42.68,42.69,29656.0,41.197,41.197,41.0911,41.1007,29656.0
2022-02-16 15:45:00,42.7,42.72,42.66,42.66,68597.0,41.1103,41.1296,41.0718,41.0718,68597.0
2022-02-16 15:50:00,42.66,42.68,42.62,42.63,56925.0,41.0718,41.0911,41.0333,41.0429,56925.0
2022-02-16 15:55:00,42.63,42.72,42.59,42.68,128697.0,41.0429,41.1296,41.0044,41.0911,128697.0
2022-02-17 09:30:00,43.18,43.32,42.96,42.99,103676.0,41.5724,41.7072,41.3606,41.3895,103676.0
2022-02-17 09:35:00,43.0,43.02,42.77,42.84,49701.0,41.3991,41.4184,41.1777,41.2451,49701.0
2022-02-17 09:40:00,42.83,43.12,42.74,43.11,19532.0,41.2355,41.5147,41.1488,41.505,19532.0
2022-02-17 09:45:00,43.15,43.22,42.99,42.99,17651.0,41.5436,41.611,41.3895,41.3895,17651.0
2022-02-17 09:50:00,43.0,43.15,42.86,42.92,20403.0,41.3991,41.5436,41.2644,41.3221,20403.0
2022-02-17 09:55:00,42.91,43.1,42.88,43.01,16706.0,41.3125,41.4954,41.2836,41.4088,16706.0
2022-02-17 10:00:00,42.99,43.18,42.95,43.12,24298.0,41.3895,41.5724,41.351,41.5147,24298.0
2022-02-17 10:05:00,43.07,43.28,43.07,43.25,33131.0,41.4665,41.6687,41.4665,41.6398,33131.0
2022-02-17 10:10:00,43.26,43.29,43.19,43.28,22113.0,41.6495,41.6783,41.5821,41.6687,22113.0
2022-02-17 10:15:00,43.24,43.26,43.07,43.07,10944.0,41.6302,41.6495,41.4665,41.4665,10944.0
2022-02-17 10:20:00,43.07,43.19,43.02,43.16,15425.0,41.4665,41.5821,41.4184,41.5532,15425.0
2022-02-17 10:25:00,43.12,43.12,42.98,43.12,10742.0,41.5147,41.5147,41.3799,41.5147,10742.0
2022-02-17 10:30:00,43.09,43.09,42.9,42.91,16729.0,41.4858,41.4858,41.3029,41.3125,16729.0
2022-02-17 10:35:00,42.95,42.97,42.87,42.97,7189.0,41.351,41.3703,41.274,41.3703,7189.0
2022-02-17 10:40:00,42.97,43.06,42.97,43.03,6908.0,41.3703,41.4569,41.3703,41.428,6908.0
2022-02-17 10:45:00,43.07,43.1,42.88,43.05,24871.0,41.4665,41.4954,41.2836,41.4473,24871.0
2022-02-17 10:50:00,43.06,43.1,42.99,43.05,6018.0,41.4569,41.4954,41.3895,41.4473,6018.0
2022-02-17 10:55:00,43.02,43.21,43.02,43.21,22610.0,41.4184,41.6013,41.4184,41.6013,22610.0
2022-02-17 11:00:00,43.22,43.25,43.18,43.25,7957.0,41.611,41.6398,41.5724,41.6398,7957.0
2022-02-17 11:05:00,43.24,43.35,43.24,43.25,8575.0,41.6302,41.7361,41.6302,41.6398,8575.0
2022-02-17 11:10:00,43.25,43.28,43.12,43.18,21854.0,41.6398,41.6687,41.5147,41.5724,21854.0
2022-02-17 11:15:00,43.16,43.21,43.0,43.0,10951.0,41.5532,41.6013,41.3991,41.3991,10951.0
2022-02-17 11:20:00,42.99,43.11,42.96,43.08,8556.0,41.3895,41.505,41.3606,41.4762,8556.0
2022-02-17 11:25:00,43.09,43.11,43.03,43.1,13930.0,41.4858,41.505,41.428,41.4954,13930.0
2022-02-17 11:30:00,43.12,43.16,43.06,43.14,9625.0,41.5147,41.5532,41.4569,41.5339,9625.0
2022-02-17 11:35:00,43.16,43.17,43.04,43.07,11172.0,41.5532,41.5628,41.4377,41.4665,11172.0
2022-02-17 11:40:00,43.02,43.16,43.01,43.13,15790.0,41.4184,41.5532,41.4088,41.5243,15790.0
2022-02-17 11:45:00,43.11,43.25,43.03,43.05,18501.0,41.505,41.6398,41.428,41.4473,18501.0
2022-02-17 11:50:00,43.06,43.16,43.05,43.13,2662.0,41.4569,41.5532,41.4473,41.5243,2662.0
2022-02-17 11:55:00,43.12,43.14,43.06,43.06,4600.0,41.5147,41.5339,41.4569,41.4569,4600.0
2022-02-17 12:00:00,43.08,43.16,43.06,43.14,3878.0,41.4762,41.5532,41.4569,41.5339,3878.0
2022-02-17 12:05:00,43.14,43.17,43.1,43.17,5100.0,41.5339,41.5628,41.4954,41.5628,5100.0
2022-02-17 12:10:00,43.16,43.28,43.15,43.27,31083.0,41.5532,41.6687,41.5436,41.6591,31083.0
2022-02-17 12:15:00,43.26,43.33,43.24,43.3,7021.0,41.6495,41.7169,41.6302,41.688,7021.0
2022-02-17 12:20:00,43.3,43.37,43.29,43.35,15669.0,41.688,41.7554,41.6783,41.7361,15669.0
2022-02-17 12:25:00,43.37,43.47,43.37,43.41,5115.0,41.7554,41.8516,41.7554,41.7939,5115.0
2022-02-17 12:30:00,43.42,43.44,43.41,43.43,4975.0,41.8035,41.8228,41.7939,41.8131,4975.0
2022-02-17 12:35:00,43.44,43.55,43.43,43.5,16929.0,41.8228,41.9287,41.8131,41.8805,16929.0
2022-02-17 12:40:00,43.5,43.51,43.46,43.46,4454.0,41.8805,41.8902,41.842,41.842,4454.0
2022-02-17 12:45:00,43.48,43.56,43.48,43.51,17048.0,41.8613,41.9383,41.8613,41.8902,17048.0
2022-02-17 12:50:00,43.51,43.52,43.5,43.5,3801.0,41.8902,41.8998,41.8805,41.8805,3801.0
2022-02-17 12:55:00,43.46,43.47,43.39,43.4,5585.0,41.842,41.8516,41.7746,41.7842,5585.0
2022-02-17 13:00:00,43.4,43.41,43.38,43.38,5360.0,41.7842,41.7939,41.765,41.765,5360.0
2022-02-17 13:05:00,43.4,43.41,43.31,43.33,3882.0,41.7842,41.7939,41.6976,41.7169,3882.0
2022-02-17 13:10:00,43.34,43.46,43.34,43.46,3510.0,41.7265,41.842,41.7265,41.842,3510.0
2022-02-17 13:15:00,43.43,43.61,43.43,43.59,19176.0,41.8131,41.9864,41.8131,41.9672,19176.0
2022-02-17 13:20:00,43.58,43.59,43.53,43.55,9591.0,41.9575,41.9672,41.9094,41.9287,9591.0
2022-02-17 13:25:00,43.52,43.59,43.52,43.54,7774.0,41.8998,41.9672,41.8998,41.919,7774.0
2022-02-17 13:30:00,43.54,43.63,43.49,43.63,12329.0,41.919,42.0057,41.8709,42.0057,12329.0
2022-02-17 13:35:00,43.63,43.66,43.55,43.61,19999.0,42.0057,42.0346,41.9287,41.9864,19999.0
2022-02-17 13:40:00,43.59,43.61,43.55,43.6,10650.0,41.9672,41.9864,41.9287,41.9768,10650.0
2022-02-17 13:45:00,43.6,43.71,43.58,43.7,11051.0,41.9768,42.0827,41.9575,42.0731,11051.0
2022-02-17 13:50:00,43.69,43.71,43.66,43.71,7907.0,42.0635,42.0827,42.0346,42.0827,7907.0
2022-02-17 13:55:00,43.71,43.75,43.71,43.72,9737.0,42.0827,42.1212,42.0827,42.0923,9737.0
2022-02-17 14:00:00,43.72,43.72,43.67,43.71,12449.0,42.0923,42.0923,42.0442,42.0827,12449.0
2022-02-17 14:05:00,43.72,43.79,43.7,43.79,32232.0,42.0923,42.1597,42.0731,42.1597,32232.0
2022-02-17 14:10:00,43.8,43.82,43.77,43.82,7307.0,42.1694,42.1886,42.1405,42.1886,7307.0
2022-02-17 14:15:00,43.82,43.91,43.82,43.91,11231.0,42.1886,42.2753,42.1886,42.2753,11231.0
2022-02-17 14:20:00,43.89,43.9,43.84,43.87,22660.0,42.256,42.2656,42.2079,42.2368,22660.0
2022-02-17 14:25:00,43.87,43.9,43.87,43.9,9403.0,42.2368,42.2656,42.2368,42.2656,9403.0
2022-02-17 14:30:00,43.91,43.93,43.87,43.91,8678.0,42.2753,42.2945,42.2368,42.2753,8678.0
2022-02-17 14:35:00,43.91,43.97,43.9,43.94,7682.0,42.2753,42.333,42.2656,42.3041,7682.0
2022-02-17 14:40:00,43.94,43.96,43.77,43.79,23086.0,42.3041,42.3234,42.1405,42.1597,23086.0
2022-02-17 14:45:00,43.78,43.81,43.77,43.79,20123.0,42.1501,42.179,42.1405,42.1597,20123.0
2022-02-17 14:50:00,43.79,43.91,43.76,43.91,12392.0,42.1597,42.2753,42.1308,42.2753,12392.0
2022-02-17 14:55:00,43.91,43.92,43.84,43.85,16502.0,42.2753,42.2849,42.2079,42.2175,16502.0
2022-02-17 15:00:00,43.86,43.86,43.72,43.72,19630.0,42.2271,42.2271,42.0923,42.0923,19630.0
2022-02-17 15:05:00,43.72,43.74,43.54,43.54,22398.0,42.0923,42.1116,41.919,41.919,22398.0
2022-02-17 15:10:00,43.55,43.64,43.5,43.52,43889.0,41.9287,42.0153,41.8805,41.8998,43889.0
2022-02-17 15:15:00,43.51,43.58,43.44,43.58,19254.0,41.8902,41.9575,41.8228,41.9575,19254.0
2022-02-17 15:20:00,43.57,43.68,43.57,43.68,9504.0,41.9479,42.0538,41.9479,42.0538,9504.0
2022-02-17 15:25:00,43.68,43.71,43.59,43.63,21723.0,42.0538,42.0827,41.9672,42.0057,21723.0
2022-02-17 15:30:00,43.64,43.69,43.63,43.67,12358.0,42.0153,42.0635,42.0057,42.0442,12358.0
2022-02-17 15:35:00,43.68,43.7,43.65,43.68,15904.0,42.0538,42.0731,42.0249,42.0538,15904.0
2022-02-17 15:40:00,43.67,43.67,43.58,43.58,24066.0,42.0442,42.0442,41.9575,41.9575,24066.0
2022-02-17 15:45:00,43.59,43.61,43.55,43.58,20600.0,41.9672,41.9864,41.9287,41.9575,20600.0
2022-02-17 15:50:00,43.58,43.62,43.53,43.58,32044.0,41.9575,41.9961,41.9094,41.9575,32044.0
2022-02-17 15:55:00,43.59,43.62,43.44,43.47,112603.0,41.9672,41.9961,41.8228,41.8516,112603.0
2022-02-18 09:30:00,43.32,43.38,43.16,43.3,67733.0,41.7072,41.765,41.5532,41.688,67733.0
2022-02-18 09:35:00,43.25,43.34,43.11,43.25,37134.0,41.6398,41.7265,41.505,41.6398,37134.0
2022-02-18 09:40:00,43.24,43.25,43.08,43.25,18844.0,41.6302,41.6398,41.4762,41.6398,18844.0
2022-02-18 09:45:00,43.24,43.29,43.12,43.26,10844.0,41.6302,41.6783,41.5147,41.6495,10844.0
2022-02-18 09:50:00,43.31,43.4,43.09,43.13,26852.0,41.6976,41.7842,41.4858,41.5243,26852.0
2022-02-18 09:55:00,43.14,43.16,43.09,43.16,10584.0,41.5339,41.5532,41.4858,41.5532,10584.0
2022-02-18 10:00:00,43.18,43.22,43.09,43.17,98046.0,41.5724,41.611,41.4858,41.5628,98046.0
2022-02-18 10:05:00,43.17,43.29,43.16,43.27,38845.0,41.5628,41.6783,41.5532,41.6591,38845.0
2022-02-18 10:10:00,43.25,43.35,43.25,43.28,6080.0,41.6398,41.7361,41.6398,41.6687,6080.0
2022-02-18 10:15:00,43.29,43.29,43.12,43.19,13817.0,41.6783,41.6783,41.5147,41.5821,13817.0
2022-02-18 10:20:00,43.21,43.21,42.96,42.96,56403.0,41.6013,41.6013,41.3606,41.3606,56403.0
2022-02-18 10:25:00,42.93,43.09,42.93,43.08,46515.0,41.3317,41.4858,41.3317,41.4762,46515.0
2022-02-18 10:30:00,43.09,43.11,42.97,43.06,12298.0,41.4858,41.505,41.3703,41.4569,12298.0
2022-02-18 10:35:00,43.06,43.14,42.95,42.95,7064.0,41.4569,41.5339,41.351,41.351,7064.0
2022-02-18 10:40:00,42.95,42.95,42.68,42.72,38712.0,41.351,41.351,41.0911,41.1296,38712.0
2022-02-18 10:45:00,42.72,42.81,42.69,42.81,11801.0,41.1296,41.2162,41.1007,41.2162,11801.0
2022-02-18 10:50:00,42.82,42.87,42.7,42.71,11622.0,41.2258,41.274,41.1103,41.1199,11622.0
2022-02-18 10:55:00,42.73,42.76,42.7,42.75,5201.0,41.1392,41.1681,41.1103,41.1584,5201.0
2022-02-18 11:00:00,42.73,42.74,42.6,42.7,57183.0,41.1392,41.1488,41.014,41.1103,57183.0
2022-02-18 11:05:00,42.71,42.77,42.67,42.71,23876.0,41.1199,41.1777,41.0814,41.1199,23876.0
2022-02-18 11:10:00,42.71,42.89,42.71,42.77,23327.0,41.1199,41.2932,41.1199,41.1777,23327.0
2022-02-18 11:15:00,42.77,42.78,42.68,42.72,14865.0,41.1777,41.1873,41.0911,41.1296,14865.0
2022-02-18 11:20:00,42.75,42.76,42.71,42.74,10063.0,41.1584,41.1681,41.1199,41.1488,10063.0
2022-02-18 11:25:00,42.73,42.75,42.58,42.58,7886.0,41.1392,41.1584,40.9948,40.9948,7886.0
2022-02-18 11:30:00,42.58,42.61,42.48,42.6,18410.0,40.9948,41.0237,40.8985,41.014,18410.0
2022-02-18 11:35:00,42.6,42.68,42.57,42.68,16197.0,41.014,41.0911,40.9851,41.0911,16197.0
2022-02-18 11:40:00,42.68,42.75,42.68,42.75,8331.0,41.0911,41.1584,41.0911,41.1584,8331.0
2022-02-18 11:45:00,42.73,42.76,42.72,42.76,13378.0,41.1392,41.1681,41.1296,41.1681,13378.0
2022-02-18 11:50:00,42.76,42.76,42.62,42.64,11850.0,41.1681,41.1681,41.0333,41.0525,11850.0
2022-02-18 11:55:00,42.63,42.63,42.49,42.5,10937.0,41.0429,41.0429,40.9081,40.9178,10937.0
2022-02-18 12:00:00,42.52,42.53,42.49,42.51,10701.0,40.937,40.9466,40.9081,40.9274,10701.0
2022-02-18 12:05:00,42.53,42.53,42.49,42.51,6293.0,40.9466,40.9466,40.9081,40.9274,6293.0
2022-02-18 12:10:00,42.54,42.54,42.41,42.45,12288.0,40.9563,40.9563,40.8311,40.8696,12288.0
2022-02-18 12:15:00,42.45,42.5,42.45,42.5,9600.0,40.8696,40.9178,40.8696,40.9178,9600.0
2022-02-18 12:20:00,42.51,42.58,42.51,42.52,3503.0,40.9274,40.9948,40.9274,40.937,3503.0
2022-02-18 12:25:00,42.53,42.62,42.51,42.61,4220.0,40.9466,41.0333,40.9274,41.0237,4220.0
2022-02-18 12:30:00,42.6,42.76,42.6,42.71,24619.0,41.014,41.1681,41.014,41.1199,24619.0
2022-02-18 12:35:00,42.69,42.69,42.6,42.64,2226.0,41.1007,41.1007,41.014,41.0525,2226.0
2022-02-18 12:40:00,42.68,42.7,42.63,42.64,3527.0,41.0911,41.1103,41.0429,41.0525,3527.0
2022-02-18 12:45:00,42.64,42.66,42.62,42.64,4899.0,41.0525,41.0718,41.0333,41.0525,4899.0
2022-02-18 12:50:00,42.64,42.71,42.64,42.66,6977.0,41.0525,41.1199,41.0525,41.0718,6977.0
2022-02-18 12:55:00,42.67,42.68,42.64,42.68,3700.0,41.0814,41.0911,41.0525,41.0911,3700.0
2022-02-18 13:00:00,42.67,42.73,42.66,42.72,5223.0,41.0814,41.1392,41.0718,41.1296,5223.0
2022-02-18 13:05:00,42.72,42.73,42.67,42.72,2553.0,41.1296,41.1392,41.0814,41.1296,2553.0
2022-02-18 13:10:00,42.73,42.73,42.72,42.73,600.0,41.1392,41.1392,41.1296,41.1392,600.0
2022-02-18 13:15:00,42.75,42.75,42.67,42.72,2989.0,41.1584,41.1584,41.0814,41.1296,2989.0
2022-02-18 13:20:00,42.73,42.79,42.73,42.78,1400.0,41.1392,41.197,41.1392,41.1873,1400.0
2022-02-18 13:25:00,42.77,42.79,42.77,42.79,1683.0,41.1777,41.197,41.1777,41.197,1683.0
2022-02-18 13:30:00,42.77,42.83,42.74,42.83,2900.0,41.1777,41.2355,41.1488,41.2355,2900.0
2022-02-18 13:35:00,42.78,42.78,42.75,42.77,1493.0,41.1873,41.1873,41.1584,41.1777,1493.0
2022-02-18 13:40:00,42.77,42.77,42.74,42.75,2142.0,41.1777,41.1777,41.1488,41.1584,2142.0
2022-02-18 13:45:00,42.73,42.8,42.7,42.8,1598.0,41.1392,41.2066,41.1103,41.2066,1598.0
2022-02-18 13:50:00,42.79,42.89,42.77,42.89,2800.0,41.197,41.2932,41.1777,41.2932,2800.0
2022-02-18 13:55:00,42.91,42.91,42.84,42.85,13041.0,41.3125,41.3125,41.2451,41.2547,13041.0
2022-02-18 14:00:00,42.87,42.88,42.84,42.86,2639.0,41.274,41.2836,41.2451,41.2644,2639.0
2022-02-18 14:05:00,42.87,42.87,42.79,42.79,5495.0,41.274,41.274,41.197,41.197,5495.0
2022-02-18 14:10:00,42.77,42.78,42.72,42.76,5185.0,41.1777,41.1873,41.1296,41.1681,5185.0
2022-02-18 14:15:00,42.76,42.84,42.76,42.81,8062.0,41.1681,41.2451,41.1681,41.2162,8062.0
2022-02-18 14:20:00,42.82,42.92,42.82,42.92,10316.0,41.2258,41.3221,41.2258,41.3221,10316.0
2022-02-18 14:25:00,42.92,42.97,42.89,42.96,4881.0,41.3221,41.3703,41.2932,41.3606,4881.0
2022-02-18 14:30:00,42.93,42.99,42.92,42.92,7520.0,41.3317,41.3895,41.3221,41.3221,7520.0
2022-02-18 14:35:00,42.92,42.92,42.85,42.85,2115.0,41.3221,41.3221,41.2547,41.2547,2115.0
2022-02-18 14:40:00,42.75,42.78,42.73,42.74,5543.0,41.1584,41.1873,41.1392,41.1488,5543.0
2022-02-18 14:45:00,42.72,42.72,42.66,42.69,4337.0,41.1296,41.1296,41.0718,41.1007,4337.0
2022-02-18 14:50:00,42.69,42.79,42.67,42.79,9217.0,41.1007,41.197,41.0814,41.197,9217.0
2022-02-18 14:55:00,42.8,42.81,42.78,42.79,1299.0,41.2066,41.2162,41.1873,41.197,1299.0
2022-02-18 15:00:00,42.79,42.8,42.63,42.65,15259.0,41.197,41.2066,41.0429,41.0622,15259.0
2022-02-18 15:05:00,42.65,42.66,42.58,42.63,5860.0,41.0622,41.0718,40.9948,41.0429,5860.0
2022-02-18 15:10:00,42.65,42.67,42.6,42.6,10427.0,41.0622,41.0814,41.014,41.014,10427.0
2022-02-18 15:15:00,42.6,42.62,42.57,42.57,9362.0,41.014,41.0333,40.9851,40.9851,9362.0
2022-02-18 15:20:00,42.56,42.63,42.55,42.63,6959.0,40.9755,41.0429,40.9659,41.0429,6959.0
2022-02-18 15:25:00,42.63,42.69,42.61,42.61,13598.0,41.0429,41.1007,41.0237,41.0237,13598.0
2022-02-18 15:30:00,42.59,42.59,42.5,42.54,36866.0,41.0044,41.0044,40.9178,40.9563,36866.0
2022-02-18 15:35:00,42.54,42.62,42.52,42.6,18835.0,40.9563,41.0333,40.937,41.014,18835.0
2022-02-18 15:40:00,42.61,42.73,42.59,42.73,23578.0,41.0237,41.1392,41.0044,41.1392,23578.0
2022-02-18 15:45:00,42.73,42.77,42.67,42.71,39514.0,41.1392,41.1777,41.0814,41.1199,39514.0
2022-02-18 15:50:00,42.72,42.73,42.64,42.7,63970.0,41.1296,41.1392,41.0525,41.1103,63970.0
2022-02-18 15:55:00,42.71,42.8,42.7,42.77,76342.0,41.1199,41.2066,41.1103,41.1777,76342.0
2022-02-22 09:30:00,42.87,43.04,42.74,42.81,152908.0,41.274,41.4377,41.1488,41.2162,152908.0
2022-02-22 09:35:00,42.85,43.06,42.82,42.84,59671.0,41.2547,41.4569,41.2258,41.2451,59671.0
2022-02-22 09:40:00,42.82,42.87,42.67,42.68,31454.0,41.2258,41.274,41.0814,41.0911,31454.0
2022-02-22 09:45:00,42.67,42.69,42.49,42.54,49620.0,41.0814,41.1007,40.9081,40.9563,49620.0
2022-02-22 09:50:00,42.54,42.6,42.45,42.6,24334.0,40.9563,41.014,40.8696,41.014,24334.0
2022-02-22 09:55:00,42.58,42.65,42.49,42.61,33499.0,40.9948,41.0622,40.9081,41.0237,33499.0
2022-02-22 10:00:00,42.62,42.73,42.46,42.57,30170.0,41.0333,41.1392,40.8792,40.9851,30170.0
2022-02-22 10:05:00,42.58,42.6,42.26,42.36,14431.0,40.9948,41.014,40.6867,40.783,14431.0
2022-02-22 10:10:00,42.31,42.48,42.25,42.44,15066.0,40.7348,40.8985,40.6771,40.86,15066.0
2022-02-22 10:15:00,42.46,42.47,42.39,42.39,4580.0,40.8792,40.8889,40.8119,40.8119,4580.0
2022-02-22 10:20:00,42.41,42.52,42.37,42.52,15786.0,40.8311,40.937,40.7926,40.937,15786.0
2022-02-22 10:25:00,42.51,42.56,42.37,42.4,11930.0,40.9274,40.9755,40.7926,40.8215,11930.0
2022-02-22 10:30:00,42.41,42.5,42.36,42.5,10740.0,40.8311,40.9178,40.783,40.9178,10740.0
2022-02-22 10:35:00,42.5,42.54,42.35,42.38,10573.0,40.9178,40.9563,40.7733,40.8022,10573.0
2022-02-22 10:40:00,42.39,42.44,42.37,42.4,7830.0,40.8119,40.86,40.7926,40.8215,7830.0
2022-02-22 10:45:00,42.42,42.43,42.27,42.33,5890.0,40.8407,40.8504,40.6963,40.7541,5890.0
2022-02-22 10:50:00,42.29,42.43,42.23,42.42,10034.0,40.7156,40.8504,40.6578,40.8407,10034.0
2022-02-22 10:55:00,42.41,42.59,42.41,42.49,9563.0,40.8311,41.0044,40.8311,40.9081,9563.0
2022-02-22 11:00:00,42.47,42.49,42.38,42.39,5800.0,40.8889,40.9081,40.8022,40.8119,5800.0
2022-02-22 11:05:00,42.41,42.5,42.41,42.5,2190.0,40.8311,40.9178,40.8311,40.9178,2190.0
2022-02-22 11:10:00,42.49,42.58,42.48,42.51,5875.0,40.9081,40.9948,40.8985,40.9274,5875.0
2022-02-22 11:15:00,42.52,42.55,42.48,42.5,3500.0,40.937,40.9659,40.8985,40.9178,3500.0
2022-02-22 11:20:00,42.53,42.66,42.53,42.55,17521.0,40.9466,41.0718,40.9466,40.9659,17521.0
2022-02-22 11:25:00,42.57,42.67,42.57,42.66,11148.0,40.9851,41.0814,40.9851,41.0718,11148.0
2022-02-22 11:30:00,42.7,42.71,42.62,42.71,7200.0,41.1103,41.1199,41.0333,41.1199,7200.0
2022-02-22 11:35:00,42.67,42.68,42.64,42.65,5300.0,41.0814,41.0911,41.0525,41.0622,5300.0
2022-02-22 11:40:00,42.67,42.77,42.62,42.62,7493.0,41.0814,41.1777,41.0333,41.0333,7493.0
2022-02-22 11:45:00,42.63,42.67,42.63,42.65,3300.0,41.0429,41.0814,41.0429,41.0622,3300.0
2022-02-22 11:50:00,42.67,42.7,42.65,42.65,5078.0,41.0814,41.1103,41.0622,41.0622,5078.0
2022-02-22 11:55:00,42.66,42.68,42.65,42.68,2300.0,41.0718,41.0911,41.0622,41.0911,2300.0
2022-02-22 12:00:00,42.65,42.72,42.65,42.72,3214.0,41.0622,41.1296,41.0622,41.1296,3214.0
2022-02-22 12:05:00,42.73,42.77,42.73,42.74,4388.0,41.1392,41.1777,41.1392,41.1488,4388.0
2022-02-22 12:10:00,42.73,42.73,42.65,42.65,4300.0,41.1392,41.1392,41.0622,41.0622,4300.0
2022-02-22 12:15:00,42.6,42.65,42.58,42.58,3401.0,41.014,41.0622,40.9948,40.9948,3401.0
2022-02-22 12:20:00,42.53,42.57,42.49,42.49,2369.0,40.9466,40.9851,40.9081,40.9081,2369.0
2022-02-22 12:25:00,42.48,42.65,42.48,42.65,3870.0,40.8985,41.0622,40.8985,41.0622,3870.0
2022-02-22 12:30:00,42.64,42.68,42.61,42.68,2000.0,41.0525,41.0911,41.0237,41.0911,2000.0
2022-02-22 12:35:00,42.69,42.72,42.65,42.65,4400.0,41.1007,41.1296,41.0622,41.0622,4400.0
2022-02-22 12:40:00,42.63,42.72,42.61,42.72,2180.0,41.0429,41.1296,41.0237,41.1296,2180.0
2022-02-22 12:45:00,42.7,42.74,42.62,42.64,2811.0,41.1103,41.1488,41.0333,41.0525,2811.0
2022-02-22 12:50:00,42.61,42.61,42.58,42.58,6820.0,41.0237,41.0237,40.9948,40.9948,6820.0
2022-02-22 12:55:00,42.57,42.61,42.56,42.57,2087.0,40.9851,41.0237,40.9755,40.9851,2087.0
2022-02-22 13:00:00,42.58,42.58,42.51,42.54,3304.0,40.9948,40.9948,40.9274,40.9563,3304.0
2022-02-22 13:05:00,42.53,42.56,42.5,42.51,5312.0,40.9466,40.9755,40.9178,40.9274,5312.0
2022-02-22 13:10:00,42.53,42.55,42.44,42.44,10169.0,40.9466,40.9659,40.86,40.86,10169.0
2022-02-22 13:15:00,42.45,42.46,42.34,42.35,3505.0,40.8696,40.8792,40.7637,40.7733,3505.0
2022-02-22 13:20:00,42.36,42.51,42.36,42.51,5800.0,40.783,40.9274,40.783,40.9274,5800.0
2022-02-22 13:25:00,42.51,42.52,42.45,42.46,5748.0,40.9274,40.937,40.8696,40.8792,5748.0
2022-02-22 13:30:00,42.45,42.45,42.39,42.4,4001.0,40.8696,40.8696,40.8119,40.8215,4001.0
2022-02-22 13:35:00,42.38,42.38,42.27,42.29,4798.0,40.8022,40.8022,40.6963,40.7156,4798.0
2022-02-22 13:40:00,42.29,42.33,42.19,42.19,9468.0,40.7156,40.7541,40.6193,40.6193,9468.0
2022-02-22 13:45:00,42.18,42.19,42.03,42.03,9900.0,40.6097,40.6193,40.4653,40.4653,9900.0
2022-02-22 13:50:00,42.04,42.04,41.95,42.0,15356.0,40.4749,40.4749,40.3882,40.4364,15356.0
2022-02-22 13:55:00,41.99,42.08,41.98,42.08,8906.0,40.4267,40.5134,40.4171,40.5134,8906.0
2022-02-22 14:00:00,42.06,42.06,41.9,41.97,11833.0,40.4941,40.4941,40.3401,40.4075,11833.0
2022-02-22 14:05:00,41.89,41.97,41.88,41.97,5400.0,40.3305,40.4075,40.3208,40.4075,5400.0
2022-02-22 14:10:00,41.99,42.04,41.96,42.04,3668.0,40.4267,40.4749,40.3979,40.4749,3668.0
2022-02-22 14:15:00,42.03,42.08,42.03,42.03,4857.0,40.4653,40.5134,40.4653,40.4653,4857.0
2022-02-22 14:20:00,42.04,42.06,41.97,41.98,12202.0,40.4749,40.4941,40.4075,40.4171,12202.0
2022-02-22 14:25:00,41.99,42.18,41.99,42.09,12558.0,40.4267,40.6097,40.4267,40.523,12558.0
2022-02-22 14:30:00,42.1,42.11,42.01,42.1,7975.0,40.5326,40.5423,40.446,40.5326,7975.0
2022-02-22 14:35:00,42.11,42.29,42.07,42.28,10669.0,40.5423,40.7156,40.5038,40.7059,10669.0
2022-02-22 14:40:00,42.3,42.33,42.19,42.19,7651.0,40.7252,40.7541,40.6193,40.6193,7651.0
2022-02-22 14:45:00,42.19,42.37,42.18,42.37,6548.0,40.6193,40.7926,40.6097,40.7926,6548.0
2022-02-22 14:50:00,42.39,42.43,42.36,42.38,5339.0,40.8119,40.8504,40.783,40.8022,5339.0
2022-02-22 14:55:00,42.4,42.49,42.4,42.46,4811.0,40.8215,40.9081,40.8215,40.8792,4811.0
2022-02-22 15:00:00,42.47,42.52,42.44,42.46,11948.0,40.8889,40.937,40.86,40.8792,11948.0
2022-02-22 15:05:00,42.46,42.46,42.33,42.34,10626.0,40.8792,40.8792,40.7541,40.7637,10626.0
2022-02-22 15:10:00,42.35,42.45,42.32,42.4,11425.0,40.7733,40.8696,40.7445,40.8215,11425.0
2022-02-22 15:15:00,42.41,42.47,42.4,42.43,8188.0,40.8311,40.8889,40.8215,40.8504,8188.0
2022-02-22 15:20:00,42.42,42.47,42.26,42.28,10744.0,40.8407,40.8889,40.6867,40.7059,10744.0
2022-02-22 15:25:00,42.28,42.34,42.28,42.3,19102.0,40.7059,40.7637,40.7059,40.7252,19102.0
2022-02-22 15:30:00,42.3,42.33,42.23,42.33,17041.0,40.7252,40.7541,40.6578,40.7541,17041.0
2022-02-22 15:35:00,42.33,42.34,42.28,42.3,7346.0,40.7541,40.7637,40.7059,40.7252,7346.0
2022-02-22 15:40:00,42.28,42.32,42.23,42.24,9749.0,40.7059,40.7445,40.6578,40.6674,9749.0
2022-02-22 15:45:00,42.23,42.24,42.18,42.21,16614.0,40.6578,40.6674,40.6097,40.6386,16614.0
2022-02-22 15:50:00,42.21,42.21,42.13,42.18,32494.0,40.6386,40.6386,40.5615,40.6097,32494.0
2022-02-22 15:55:00,42.19,42.22,42.12,42.12,47088.0,40.6193,40.6482,40.5519,40.5519,47088.0
2022-02-23 09:30:00,42.31,42.59,42.2,42.58,56922.0,40.7348,41.0044,40.6289,40.9948,56922.0
2022-02-23 09:35:00,42.55,42.68,42.45,42.6,27410.0,40.9659,41.0911,40.8696,41.014,27410.0
2022-02-23 09:40:00,42.62,42.8,42.58,42.67,22256.0,41.0333,41.2066,40.9948,41.0814,22256.0
2022-02-23 09:45:00,42.67,42.79,42.63,42.78,19212.0,41.0814,41.197,41.0429,41.1873,19212.0
2022-02-23 09:50:00,42.78,42.86,42.64,42.64,40254.0,41.1873,41.2644,41.0525,41.0525,40254.0
2022-02-23 09:55:00,42.62,42.87,42.62,42.87,14337.0,41.0333,41.274,41.0333,41.274,14337.0
2022-02-23 10:00:00,42.86,43.08,42.81,43.07,38319.0,41.2644,41.4762,41.2162,41.4665,38319.0
2022-02-23 10:05:00,43.06,43.14,43.04,43.08,25760.0,41.4569,41.5339,41.4377,41.4762,25760.0
2022-02-23 10:10:00,43.1,43.26,42.9,42.94,21718.0,41.4954,41.6495,41.3029,41.3414,21718.0
2022-02-23 10:15:00,42.95,43.2,42.95,43.19,18047.0,41.351,41.5917,41.351,41.5821,18047.0
2022-02-23 10:20:00,43.19,43.2,43.09,43.15,11972.0,41.5821,41.5917,41.4858,41.5436,11972.0
2022-02-23 10:25:00,43.13,43.13,43.04,43.08,5737.0,41.5243,41.5243,41.4377,41.4762,5737.0
2022-02-23 10:30:00,43.08,43.1,42.99,43.1,15701.0,41.4762,41.4954,41.3895,41.4954,15701.0
2022-02-23 10:35:00,43.12,43.18,43.02,43.07,10567.0,41.5147,41.5724,41.4184,41.4665,10567.0
2022-02-23 10:40:00,43.08,43.19,43.08,43.13,6467.0,41.4762,41.5821,41.4762,41.5243,6467.0
2022-02-23 10:45:00,43.11,43.13,43.0,43.05,6300.0,41.505,41.5243,41.3991,41.4473,6300.0
2022-02-23 10:50:00,43.03,43.17,42.98,43.16,4656.0,41.428,41.5628,41.3799,41.5532,4656.0
2022-02-23 10:55:00,43.21,43.21,43.07,43.16,7200.0,41.6013,41.6013,41.4665,41.5532,7200.0
2022-02-23 11:00:00,43.13,43.28,43.13,43.24,9747.0,41.5243,41.6687,41.5243,41.6302,9747.0
2022-02-23 11:05:00,43.23,43.25,43.19,43.23,15178.0,41.6206,41.6398,41.5821,41.6206,15178.0
2022-02-23 11:10:00,43.22,43.23,43.17,43.22,6504.0,41.611,41.6206,41.5628,41.611,6504.0
2022-02-23 11:15:00,43.22,43.28,43.12,43.13,6845.0,41.611,41.6687,41.5147,41.5243,6845.0
2022-02-23 11:20:00,43.16,43.21,43.09,43.21,7635.0,41.5532,41.6013,41.4858,41.6013,7635.0
2022-02-23 11:25:00,43.23,43.31,43.23,43.26,9417.0,41.6206,41.6976,41.6206,41.6495,9417.0
2022-02-23 11:30:00,43.28,43.34,43.25,43.34,11460.0,41.6687,41.7265,41.6398,41.7265,11460.0
2022-02-23 11:35:00,43.32,43.45,43.31,43.4,10576.0,41.7072,41.8324,41.6976,41.7842,10576.0
2022-02-23 11:40:00,43.44,43.48,43.43,43.47,13999.0,41.8228,41.8613,41.8131,41.8516,13999.0
2022-02-23 11:45:00,43.47,43.56,43.42,43.55,23267.0,41.8516,41.9383,41.8035,41.9287,23267.0
2022-02-23 11:50:00,43.53,43.53,43.45,43.49,8940.0,41.9094,41.9094,41.8324,41.8709,8940.0
2022-02-23 11:55:00,43.49,43.55,43.48,43.53,9914.0,41.8709,41.9287,41.8613,41.9094,9914.0
2022-02-23 12:00:00,43.56,43.65,43.52,43.61,11990.0,41.9383,42.0249,41.8998,41.9864,11990.0
2022-02-23 12:05:00,43.62,43.64,43.57,43.59,5466.0,41.9961,42.0153,41.9479,41.9672,5466.0
2022-02-23 12:10:00,43.57,43.63,43.56,43.62,6501.0,41.9479,42.0057,41.9383,41.9961,6501.0
2022-02-23 12:15:00,43.64,43.71,43.64,43.66,8327.0,42.0153,42.0827,42.0153,42.0346,8327.0
2022-02-23 12:20:00,43.7,43.72,43.65,43.69,5665.0,42.0731,42.0923,42.0249,42.0635,5665.0
2022-02-23 12:25:00,43.7,43.74,43.69,43.72,1500.0,42.0731,42.1116,42.0635,42.0923,1500.0
2022-02-23 12:30:00,43.73,43.74,43.68,43.72,3990.0,42.102,42.1116,42.0538,42.0923,3990.0
2022-02-23 12:35:00,43.72,43.75,43.71,43.74,3682.0,42.0923,42.1212,42.0827,42.1116,3682.0
2022-02-23 12:40:00,43.73,43.78,43.71,43.71,5346.0,42.102,42.1501,42.0827,42.0827,5346.0
2022-02-23 12:45:00,43.7,43.7,43.64,43.64,7121.0,42.0731,42.0731,42.0153,42.0153,7121.0
2022-02-23 12:50:00,43.65,43.68,43.61,43.64,9763.0,42.0249,42.0538,41.9864,42.0153,9763.0
2022-02-23 12:55:00,43.66,43.67,43.57,43.59,2900.0,42.0346,42.0442,41.9479,41.9672,2900.0
2022-02-23 13:00:00,43.59,43.59,43.5,43.52,9016.0,41.9672,41.9672,41.8805,41.8998,9016.0
2022-02-23 13:05:00,43.52,43.55,43.48,43.54,2884.0,41.8998,41.9287,41.8613,41.919,2884.0
2022-02-23 13:10:00,43.55,43.6,43.55,43.58,6539.0,41.9287,41.9768,41.9287,41.9575,6539.0
2022-02-23 13:15:00,43.57,43.62,43.57,43.59,10075.0,41.9479,41.9961,41.9479,41.9672,10075.0
2022-02-23 13:20:00,43.6,43.67,43.6,43.66,13855.0,41.9768,42.0442,41.9768,42.0346,13855.0
2022-02-23 13:25:00,43.66,43.66,43.52,43.52,7750.0,42.0346,42.0346,41.8998,41.8998,7750.0
2022-02-23 13:30:00,43.52,43.55,43.51,43.51,11892.0,41.8998,41.9287,41.8902,41.8902,11892.0
2022-02-23 13:35:00,43.5,43.55,43.43,43.47,11185.0,41.8805,41.9287,41.8131,41.8516,11185.0
2022-02-23 13:40:00,43.47,43.48,43.41,43.48,14038.0,41.8516,41.8613,41.7939,41.8613,14038.0
2022-02-23 13:45:00,43.47,43.6,43.45,43.6,9649.0,41.8516,41.9768,41.8324,41.9768,9649.0
2022-02-23 13:50:00,43.6,43.6,43.57,43.58,11105.0,41.9768,41.9768,41.9479,41.9575,11105.0
2022-02-23 13:55:00,43.58,43.62,43.55,43.61,6554.0,41.9575,41.9961,41.9287,41.9864,6554.0
2022-02-23 14:00:00,43.61,43.62,43.56,43.56,3180.0,41.9864,41.9961,41.9383,41.9383,3180.0
2022-02-23 14:05:00,43.56,43.61,43.5,43.56,8333.0,41.9383,41.9864,41.8805,41.9383,8333.0
2022-02-23 14:10:00,43.57,43.61,43.57,43.61,7598.0,41.9479,41.9864,41.9479,41.9864,7598.0
2022-02-23 14:15:00,43.6,43.63,43.59,43.63,14991.0,41.9768,42.0057,41.9672,42.0057,14991.0
2022-02-23 14:20:00,43.64,43.68,43.62,43.64,19069.0,42.0153,42.0538,41.9961,42.0153,19069.0
2022-02-23 14:25:00,43.64,43.65,43.6,43.6,6969.0,42.0153,42.0249,41.9768,41.9768,6969.0
2022-02-23 14:30:00,43.6,43.6,43.46,43.46,8459.0,41.9768,41.9768,41.842,41.842,8459.0
2022-02-23 14:35:00,43.46,43.52,43.42,43.52,7733.0,41.842,41.8998,41.8035,41.8998,7733.0
2022-02-23 14:40:00,43.52,43.52,43.36,43.38,13004.0,41.8998,41.8998,41.7457,41.765,13004.0
2022-02-23 14:45:00,43.36,43.59,43.36,43.52,15546.0,41.7457,41.9672,41.7457,41.8998,15546.0
2022-02-23 14:50:00,43.48,43.52,43.45,43.46,8540.0,41.8613,41.8998,41.8324,41.842,8540.0
2022-02-23 14:55:00,43.46,43.49,43.43,43.44,7951.0,41.842,41.8709,41.8131,41.8228,7951.0
2022-02-23 15:00:00,43.44,43.47,43.39,43.41,11912.0,41.8228,41.8516,41.7746,41.7939,11912.0
2022-02-23 15:05:00,43.41,43.44,43.39,43.43,5772.0,41.7939,41.8228,41.7746,41.8131,5772.0
2022-02-23 15:10:00,43.4,43.48,43.4,43.41,11439.0,41.7842,41.8613,41.7842,41.7939,11439.0
2022-02-23 15:15:00,43.39,43.39,43.29,43.3,10066.0,41.7746,41.7746,41.6783,41.688,10066.0
2022-02-23 15:20:00,43.3,43.38,43.3,43.33,19668.0,41.688,41.765,41.688,41.7169,19668.0
2022-02-23 15:25:00,43.33,43.39,43.33,43.34,15447.0,41.7169,41.7746,41.7169,41.7265,15447.0
2022-02-23 15:30:00,43.34,43.45,43.33,43.41,27915.0,41.7265,41.8324,41.7169,41.7939,27915.0
2022-02-23 15:35:00,43.41,43.41,43.34,43.34,23830.0,41.7939,41.7939,41.7265,41.7265,23830.0
2022-02-23 15:40:00,43.33,43.38,43.33,43.34,15125.0,41.7169,41.765,41.7169,41.7265,15125.0
2022-02-23 15:45:00,43.34,43.48,43.34,43.46,49310.0,41.7265,41.8613,41.7265,41.842,49310.0
2022-02-23 15:50:00,43.46,43.48,43.4,43.4,50318.0,41.842,41.8613,41.7842,41.7842,50318.0
2022-02-23 15:55:00,43.4,43.45,43.35,43.37,105377.0,41.7842,41.8324,41.7361,41.7554,105377.0
2022-02-24 09:30:00,45.14,45.16,43.88,43.96,166254.0,43.4595,43.4787,42.2464,42.3234,166254.0
2022-02-24 09:35:00,43.94,43.97,43.25,43.33,95563.0,42.3041,42.333,41.6398,41.7169,95563.0
2022-02-24 09:40:00,43.35,43.52,42.95,43.34,70346.0,41.7361,41.8998,41.351,41.7265,70346.0
2022-02-24 09:45:00,43.36,43.51,43.14,43.38,55603.0,41.7457,41.8902,41.5339,41.765,55603.0
2022-02-24 09:50:00,43.37,43.49,43.17,43.33,29430.0,41.7554,41.8709,41.5628,41.7169,29430.0
2022-02-24 09:55:00,43.32,43.52,43.32,43.43,30153.0,41.7072,41.8998,41.7072,41.8131,30153.0
2022-02-24 10:00:00,43.42,43.58,43.13,43.46,51106.0,41.8035,41.9575,41.5243,41.842,51106.0
2022-02-24 10:05:00,43.44,43.53,43.34,43.43,32351.0,41.8228,41.9094,41.7265,41.8131,32351.0
2022-02-24 10:10:00,43.4,43.59,43.35,43.38,26729.0,41.7842,41.9672,41.7361,41.765,26729.0
2022-02-24 10:15:00,43.38,43.39,42.9,43.11,57952.0,41.765,41.7746,41.3029,41.505,57952.0
2022-02-24 10:20:00,43.11,43.15,42.8,43.11,60350.0,41.505,41.5436,41.2066,41.505,60350.0
2022-02-24 10:25:00,43.1,43.14,42.81,42.9,18780.0,41.4954,41.5339,41.2162,41.3029,18780.0
2022-02-24 10:30:00,42.88,43.17,42.73,43.16,29668.0,41.2836,41.5628,41.1392,41.5532,29668.0
2022-02-24 10:35:00,43.16,43.26,43.13,43.18,38298.0,41.5532,41.6495,41.5243,41.5724,38298.0
2022-02-24 10:40:00,43.23,43.32,43.19,43.31,27127.0,41.6206,41.7072,41.5821,41.6976,27127.0
2022-02-24 10:45:00,43.29,43.29,43.12,43.24,26612.0,41.6783,41.6783,41.5147,41.6302,26612.0
2022-02-24 10:50:00,43.23,43.23,43.13,43.16,19621.0,41.6206,41.6206,41.5243,41.5532,19621.0
2022-02-24 10:55:00,43.17,43.32,43.17,43.28,22426.0,41.5628,41.7072,41.5628,41.6687,22426.0
2022-02-24 11:00:00,43.26,43.34,43.18,43.33,20613.0,41.6495,41.7265,41.5724,41.7169,20613.0
2022-02-24 11:05:00,43.33,43.54,43.33,43.45,23618.0,41.7169,41.919,41.7169,41.8324,23618.0
2022-02-24 11:10:00,43.49,43.49,43.28,43.37,12299.0,41.8709,41.8709,41.6687,41.7554,12299.0
2022-02-24 11:15:00,43.41,43.46,43.25,43.25,10086.0,41.7939,41.842,41.6398,41.6398,10086.0
2022-02-24 11:20:00,43.27,43.28,43.13,43.17,8492.0,41.6591,41.6687,41.5243,41.5628,8492.0
2022-02-24 11:25:00,43.18,43.19,42.99,43.06,10894.0,41.5724,41.5821,41.3895,41.4569,10894.0
2022-02-24 11:30:00,43.09,43.17,42.92,42.97,13673.0,41.4858,41.5628,41.3221,41.3703,13673.0
2022-02-24 11:35:00,42.98,42.98,42.86,42.87,9939.0,41.3799,41.3799,41.2644,41.274,9939.0
2022-02-24 11:40:00,42.87,43.0,42.85,42.95,6625.0,41.274,41.3991,41.2547,41.351,6625.0
2022-02-24 11:45:00,42.97,43.0,42.84,42.88,11637.0,41.3703,41.3991,41.2451,41.2836,11637.0
2022-02-24 11:50:00,42.91,43.02,42.88,42.94,13883.0,41.3125,41.4184,41.2836,41.3414,13883.0
2022-02-24 11:55:00,42.93,42.98,42.8,42.97,13249.0,41.3317,41.3799,41.2066,41.3703,13249.0
2022-02-24 12:00:00,42.99,43.04,42.97,42.97,15837.0,41.3895,41.4377,41.3703,41.3703,15837.0
2022-02-24 12:05:00,42.95,42.95,42.79,42.87,11631.0,41.351,41.351,41.197,41.274,11631.0
2022-02-24 12:10:00,42.92,43.01,42.92,42.98,11663.0,41.3221,41.4088,41.3221,41.3799,11663.0
2022-02-24 12:15:00,43.0,43.09,42.97,43.09,6892.0,41.3991,41.4858,41.3703,41.4858,6892.0
2022-02-24 12:20:00,43.1,43.2,43.04,43.17,7253.0,41.4954,41.5917,41.4377,41.5628,7253.0
2022-02-24 12:25:00,43.16,43.19,43.1,43.15,9229.0,41.5532,41.5821,41.4954,41.5436,9229.0
2022-02-24 12:30:00,43.15,43.15,43.06,43.08,2960.0,41.5436,41.5436,41.4569,41.4762,2960.0
2022-02-24 12:35:00,43.05,43.08,43.0,43.06,9166.0,41.4473,41.4762,41.3991,41.4569,9166.0
2022-02-24 12:40:00,43.06,43.13,43.03,43.12,2695.0,41.4569,41.5243,41.428,41.5147,2695.0
2022-02-24 12:45:00,43.12,43.17,43.12,43.15,4193.0,41.5147,41.5628,41.5147,41.5436,4193.0
2022-02-24 12:50:00,43.15,43.16,43.01,43.01,3543.0,41.5436,41.5532,41.4088,41.4088,3543.0
2022-02-24 12:55:00,43.01,43.11,42.99,43.07,10488.0,41.4088,41.505,41.3895,41.4665,10488.0
2022-02-24 13:00:00,43.07,43.08,42.98,43.02,9083.0,41.4665,41.4762,41.3799,41.4184,9083.0
2022-02-24 13:05:00,43.05,43.12,43.05,43.05,7366.0,41.4473,41.5147,41.4473,41.4473,7366.0
2022-02-24 13:10:00,43.01,43.17,42.99,43.12,5928.0,41.4088,41.5628,41.3895,41.5147,5928.0
2022-02-24 13:15:00,43.09,43.14,43.05,43.11,6662.0,41.4858,41.5339,41.4473,41.505,6662.0
2022-02-24 13:20:00,43.1,43.12,43.0,43.05,11562.0,41.4954,41.5147,41.3991,41.4473,11562.0
2022-02-24 13:25:00,43.05,43.16,43.03,43.11,16154.0,41.4473,41.5532,41.428,41.505,16154.0
2022-02-24 13:30:00,43.11,43.21,43.08,43.11,10141.0,41.505,41.6013,41.4762,41.505,10141.0
2022-02-24 13:35:00,43.1,43.16,43.08,43.12,9518.0,41.4954,41.5532,41.4762,41.5147,9518.0
2022-02-24 13:40:00,43.15,43.24,43.1,43.2,9828.0,41.5436,41.6302,41.4954,41.5917,9828.0
2022-02-24 13:45:00,43.21,43.27,43.12,43.12,12363.0,41.6013,41.6591,41.5147,41.5147,12363.0
2022-02-24 13:50:00,43.13,43.2,43.07,43.12,27782.0,41.5243,41.5917,41.4665,41.5147,27782.0
2022-02-24 13:55:00,43.12,43.21,43.05,43.08,14207.0,41.5147,41.6013,41.4473,41.4762,14207.0
2022-02-24 14:00:00,43.06,43.1,43.02,43.05,15070.0,41.4569,41.4954,41.4184,41.4473,15070.0
2022-02-24 14:05:00,43.06,43.08,42.62,42.68,26552.0,41.4569,41.4762,41.0333,41.0911,26552.0
2022-02-24 14:10:00,42.69,42.84,42.66,42.71,53421.0,41.1007,41.2451,41.0718,41.1199,53421.0
2022-02-24 14:15:00,42.73,42.81,42.56,42.56,38522.0,41.1392,41.2162,40.9755,40.9755,38522.0
2022-02-24 14:20:00,42.59,42.59,42.2,42.22,52164.0,41.0044,41.0044,40.6289,40.6482,52164.0
2022-02-24 14:25:00,42.22,42.22,41.81,42.15,69628.0,40.6482,40.6482,40.2534,40.5808,69628.0
2022-02-24 14:30:00,42.16,42.24,41.93,41.94,52990.0,40.5904,40.6674,40.369,40.3786,52990.0
2022-02-24 14:35:00,41.97,42.2,41.91,42.18,54383.0,40.4075,40.6289,40.3497,40.6097,54383.0
2022-02-24 14:40:00,42.22,42.29,42.15,42.17,12661.0,40.6482,40.7156,40.5808,40.6,12661.0
2022-02-24 14:45:00,42.17,42.22,42.09,42.14,10822.0,40.6,40.6482,40.523,40.5712,10822.0
2022-02-24 14:50:00,42.14,42.23,42.05,42.16,31017.0,40.5712,40.6578,40.4845,40.5904,31017.0
2022-02-24 14:55:00,42.13,42.13,42.01,42.04,15597.0,40.5615,40.5615,40.446,40.4749,15597.0
2022-02-24 15:00:00,42.04,42.05,41.85,41.93,16011.0,40.4749,40.4845,40.292,40.369,16011.0
2022-02-24 15:05:00,41.89,41.89,41.77,41.85,33770.0,40.3305,40.3305,40.2149,40.292,33770.0
2022-02-24 15:10:00,41.83,41.91,41.73,41.87,20840.0,40.2727,40.3497,40.1764,40.3112,20840.0
2022-02-24 15:15:00,41.86,42.01,41.82,42.01,18963.0,40.3016,40.446,40.2631,40.446,18963.0
2022-02-24 15:20:00,42.0,42.09,41.91,42.09,29363.0,40.4364,40.523,40.3497,40.523,29363.0
2022-02-24 15:25:00,42.11,42.27,42.1,42.16,44419.0,40.5423,40.6963,40.5326,40.5904,44419.0
2022-02-24 15:30:00,42.17,42.36,42.17,42.36,60770.0,40.6,40.783,40.6,40.783,60770.0
2022-02-24 15:35:00,42.36,42.42,42.26,42.31,57903.0,40.783,40.8407,40.6867,40.7348,57903.0
2022-02-24 15:40:00,42.32,42.42,42.32,42.37,75179.0,40.7445,40.8407,40.7445,40.7926,75179.0
2022-02-24 15:45:00,42.37,42.45,42.37,42.39,77504.0,40.7926,40.8696,40.7926,40.8119,77504.0
2022-02-24 15:50:00,42.4,42.47,42.4,42.42,69324.0,40.8215,40.8889,40.8215,40.8407,69324.0
2022-02-24 15:55:00,42.42,42.44,42.29,42.44,147563.0,40.8407,40.86,40.7156,40.86,147563.0
2022-02-25 09:30:00,41.97,42.12,41.76,41.98,82639.0,40.4075,40.5519,40.2053,40.4171,82639.0
2022-02-25 09:35:00,41.98,42.2,41.88,42.2,26244.0,40.4171,40.6289,40.3208,40.6289,26244.0
2022-02-25 09:40:00,42.21,42.39,42.04,42.3,36523.0,40.6386,40.8119,40.4749,40.7252,36523.0
2022-02-25 09:45:00,42.31,42.4,42.15,42.26,16384.0,40.7348,40.8215,40.5808,40.6867,16384.0
2022-02-25 09:50:00,42.24,42.31,42.08,42.08,19435.0,40.6674,40.7348,40.5134,40.5134,19435.0
2022-02-25 09:55:00,42.0,42.05,41.81,41.87,16721.0,40.4364,40.4845,40.2534,40.3112,16721.0
2022-02-25 10:00:00,41.89,41.89,41.62,41.75,23094.0,40.3305,40.3305,40.0705,40.1957,23094.0
2022-02-25 10:05:00,41.74,41.86,41.71,41.8,16792.0,40.186,40.3016,40.1572,40.2438,16792.0
2022-02-25 10:10:00,41.8,41.86,41.72,41.84,14223.0,40.2438,40.3016,40.1668,40.2823,14223.0
2022-02-25 10:15:00,41.86,41.95,41.86,41.86,10341.0,40.3016,40.3882,40.3016,40.3016,10341.0
2022-02-25 10:20:00,41.86,42.07,41.86,42.07,24469.0,40.3016,40.5038,40.3016,40.5038,24469.0
2022-02-25 10:25:00,42.05,42.19,42.03,42.19,16595.0,40.4845,40.6193,40.4653,40.6193,16595.0
2022-02-25 10:30:00,42.21,42.23,42.01,42.05,5425.0,40.6386,40.6578,40.446,40.4845,5425.0
2022-02-25 10:35:00,42.1,42.28,42.1,42.27,11366.0,40.5326,40.7059,40.5326,40.6963,11366.0
2022-02-25 10:40:00,42.26,42.33,42.22,42.32,13860.0,40.6867,40.7541,40.6482,40.7445,13860.0
2022-02-25 10:45:00,42.31,42.47,42.31,42.44,4957.0,40.7348,40.8889,40.7348,40.86,4957.0
2022-02-25 10:50:00,42.46,42.49,42.4,42.49,6247.0,40.8792,40.9081,40.8215,40.9081,6247.0
2022-02-25 10:55:00,42.49,42.53,42.35,42.42,14896.0,40.9081,40.9466,40.7733,40.8407,14896.0
2022-02-25 11:00:00,42.44,42.47,42.23,42.23,13718.0,40.86,40.8889,40.6578,40.6578,13718.0
2022-02-25 11:05:00,42.23,42.31,42.18,42.18,5660.0,40.6578,40.7348,40.6097,40.6097,5660.0
2022-02-25 11:10:00,42.21,42.34,42.18,42.34,8289.0,40.6386,40.7637,40.6097,40.7637,8289.0
2022-02-25 11:15:00,42.33,42.34,42.22,42.23,6744.0,40.7541,40.7637,40.6482,40.6578,6744.0
2022-02-25 11:20:00,42.22,42.28,42.19,42.21,9595.0,40.6482,40.7059,40.6193,40.6386,9595.0
2022-02-25 11:25:00,42.21,42.24,42.13,42.24,12033.0,40.6386,40.6674,40.5615,40.6674,12033.0
2022-02-25 11:30:00,42.21,42.22,42.14,42.14,3200.0,40.6386,40.6482,40.5712,40.5712,3200.0
2022-02-25 11:35:00,42.12,42.22,42.12,42.15,2800.0,40.5519,40.6482,40.5519,40.5808,2800.0
2022-02-25 11:40:00,42.15,42.21,42.13,42.2,3371.0,40.5808,40.6386,40.5615,40.6289,3371.0
2022-02-25 11:45:00,42.23,42.24,42.17,42.2,5000.0,40.6578,40.6674,40.6,40.6289,5000.0
2022-02-25 11:50:00,42.16,42.18,42.1,42.18,3967.0,40.5904,40.6097,40.5326,40.6097,3967.0
2022-02-25 11:55:00,42.2,42.21,42.13,42.13,6311.0,40.6289,40.6386,40.5615,40.5615,6311.0
2022-02-25 12:00:00,42.12,42.14,42.1,42.14,1216.0,40.5519,40.5712,40.5326,40.5712,1216.0
2022-02-25 12:05:00,42.14,42.14,42.1,42.1,1900.0,40.5712,40.5712,40.5326,40.5326,1900.0
2022-02-25 12:10:00,42.1,42.1,42.03,42.09,6312.0,40.5326,40.5326,40.4653,40.523,6312.0
2022-02-25 12:15:00,42.05,42.09,42.01,42.04,2050.0,40.4845,40.523,40.446,40.4749,2050.0
2022-02-25 12:20:00,42.03,42.03,41.97,41.97,3634.0,40.4653,40.4653,40.4075,40.4075,3634.0
2022-02-25 12:25:00,42.0,42.02,41.95,41.99,4589.0,40.4364,40.4556,40.3882,40.4267,4589.0
2022-02-25 12:30:00,42.0,42.07,42.0,42.06,5600.0,40.4364,40.5038,40.4364,40.4941,5600.0
2022-02-25 12:35:00,42.05,42.15,42.05,42.15,5376.0,40.4845,40.5808,40.4845,40.5808,5376.0
2022-02-25 12:40:00,42.15,42.16,42.11,42.11,4922.0,40.5808,40.5904,40.5423,40.5423,4922.0
2022-02-25 12:45:00,42.14,42.22,42.14,42.21,2914.0,40.5712,40.6482,40.5712,40.6386,2914.0
2022-02-25 12:50:00,42.24,42.34,42.24,42.34,6767.0,40.6674,40.7637,40.6674,40.7637,6767.0
2022-02-25 12:55:00,42.35,42.45,42.35,42.42,14127.0,40.7733,40.8696,40.7733,40.8407,14127.0
2022-02-25 13:00:00,42.43,42.49,42.39,42.39,6976.0,40.8504,40.9081,40.8119,40.8119,6976.0
2022-02-25 13:05:00,42.39,42.5,42.39,42.5,6002.0,40.8119,40.9178,40.8119,40.9178,6002.0
2022-02-25 13:10:00,42.48,42.51,42.43,42.44,5007.0,40.8985,40.9274,40.8504,40.86,5007.0
2022-02-25 13:15:00,42.42,42.52,42.42,42.52,3800.0,40.8407,40.937,40.8407,40.937,3800.0
2022-02-25 13:20:00,42.49,42.5,42.46,42.47,5093.0,40.9081,40.9178,40.8792,40.8889,5093.0
2022-02-25 13:25:00,42.47,42.55,42.47,42.49,14863.0,40.8889,40.9659,40.8889,40.9081,14863.0
2022-02-25 13:30:00,42.51,42.63,42.51,42.62,4905.0,40.9274,41.0429,40.9274,41.0333,4905.0
2022-02-25 13:35:00,42.63,42.66,42.59,42.66,1954.0,41.0429,41.0718,41.0044,41.0718,1954.0
2022-02-25 13:40:00,42.67,42.72,42.67,42.72,3296.0,41.0814,41.1296,41.0814,41.1296,3296.0
2022-02-25 13:45:00,42.71,42.73,42.69,42.69,4675.0,41.1199,41.1392,41.1007,41.1007,4675.0
2022-02-25 13:50:00,42.68,42.68,42.59,42.6,4955.0,41.0911,41.0911,41.0044,41.014,4955.0
2022-02-25 13:55:00,42.6,42.66,42.56,42.57,3348.0,41.014,41.0718,40.9755,40.9851,3348.0
2022-02-25 14:00:00,42.57,42.64,42.57,42.64,2483.0,40.9851,41.0525,40.9851,41.0525,2483.0
2022-02-25 14:05:00,42.61,42.76,42.61,42.76,5001.0,41.0237,41.1681,41.0237,41.1681,5001.0
2022-02-25 14:10:00,42.76,42.79,42.71,42.75,3000.0,41.1681,41.197,41.1199,41.1584,3000.0
2022-02-25 14:15:00,42.76,42.77,42.71,42.71,3681.0,41.1681,41.1777,41.1199,41.1199,3681.0
2022-02-25 14:20:00,42.71,42.75,42.68,42.75,4071.0,41.1199,41.1584,41.0911,41.1584,4071.0
2022-02-25 14:25:00,42.76,42.87,42.76,42.85,4699.0,41.1681,41.274,41.1681,41.2547,4699.0
2022-02-25 14:30:00,42.84,42.89,42.82,42.87,16261.0,41.2451,41.2932,41.2258,41.274,16261.0
2022-02-25 14:35:00,42.89,42.93,42.88,42.88,18430.0,41.2932,41.3317,41.2836,41.2836,18430.0
2022-02-25 14:40:00,42.9,42.92,42.8,42.84,6267.0,41.3029,41.3221,41.2066,41.2451,6267.0
2022-02-25 14:45:00,42.83,42.88,42.83,42.84,6294.0,41.2355,41.2836,41.2355,41.2451,6294.0
2022-02-25 14:50:00,42.84,42.86,42.82,42.83,7845.0,41.2451,41.2644,41.2258,41.2355,7845.0
2022-02-25 14:55:00,42.84,42.89,42.82,42.89,7334.0,41.2451,41.2932,41.2258,41.2932,7334.0
2022-02-25 15:00:00,42.88,42.92,42.86,42.9,12178.0,41.2836,41.3221,41.2644,41.3029,12178.0
2022-02-25 15:05:00,42.91,42.95,42.91,42.94,6937.0,41.3125,41.351,41.3125,41.3414,6937.0
2022-02-25 15:10:00,42.94,42.97,42.91,42.95,8226.0,41.3414,41.3703,41.3125,41.351,8226.0
2022-02-25 15:15:00,42.97,42.97,42.9,42.97,8585.0,41.3703,41.3703,41.3029,41.3703,8585.0
2022-02-25 15:20:00,42.98,43.03,42.98,43.01,7794.0,41.3799,41.428,41.3799,41.4088,7794.0
2022-02-25 15:25:00,43.0,43.0,42.96,42.96,7659.0,41.3991,41.3991,41.3606,41.3606,7659.0
2022-02-25 15:30:00,42.96,42.97,42.87,42.87,13442.0,41.3606,41.3703,41.274,41.274,13442.0
2022-02-25 15:35:00,42.86,42.9,42.85,42.9,10349.0,41.2644,41.3029,41.2547,41.3029,10349.0
2022-02-25 15:40:00,42.91,42.92,42.88,42.9,14273.0,41.3125,41.3221,41.2836,41.3029,14273.0
2022-02-25 15:45:00,42.9,42.93,42.84,42.88,19409.0,41.3029,41.3317,41.2451,41.2836,19409.0
2022-02-25 15:50:00,42.88,42.95,42.88,42.89,36276.0,41.2836,41.351,41.2836,41.2932,36276.0
2022-02-25 15:55:00,42.88,42.98,42.86,42.97,83044.0,41.2836,41.3799,41.2644,41.3703,83044.0
2022-02-28 09:30:00,43.67,43.67,42.99,43.03,80163.0,42.0442,42.0442,41.3895,41.428,80163.0
2022-02-28 09:35:00,43.02,43.32,43.01,43.28,31616.0,41.4184,41.7072,41.4088,41.6687,31616.0
2022-02-28 09:40:00,43.26,43.42,43.22,43.26,10743.0,41.6495,41.8035,41.611,41.6495,10743.0
2022-02-28 09:45:00,43.25,43.37,43.13,43.15,15413.0,41.6398,41.7554,41.5243,41.5436,15413.0
2022-02-28 09:50:00,43.19,43.21,43.0,43.02,11992.0,41.5821,41.6013,41.3991,41.4184,11992.0
2022-02-28 09:55:00,43.02,43.04,42.86,42.86,12281.0,41.4184,41.4377,41.2644,41.2644,12281.0
2022-02-28 10:00:00,42.87,42.98,42.82,42.91,25801.0,41.274,41.3799,41.2258,41.3125,25801.0
2022-02-28 10:05:00,42.9,43.09,42.9,42.98,26490.0,41.3029,41.4858,41.3029,41.3799,26490.0
2022-02-28 10:10:00,42.99,43.18,42.99,43.14,14300.0,41.3895,41.5724,41.3895,41.5339,14300.0
2022-02-28 10:15:00,43.14,43.2,43.08,43.18,11187.0,41.5339,41.5917,41.4762,41.5724,11187.0
2022-02-28 10:20:00,43.2,43.26,43.12,43.2,9536.0,41.5917,41.6495,41.5147,41.5917,9536.0
2022-02-28 10:25:00,43.2,43.44,43.19,43.37,8252.0,41.5917,41.8228,41.5821,41.7554,8252.0
2022-02-28 10:30:00,43.38,43.4,43.31,43.31,11012.0,41.765,41.7842,41.6976,41.6976,11012.0
2022-02-28 10:35:00,43.32,43.34,43.23,43.24,12017.0,41.7072,41.7265,41.6206,41.6302,12017.0
2022-02-28 10:40:00,43.25,43.34,43.15,43.18,8912.0,41.6398,41.7265,41.5436,41.5724,8912.0
2022-02-28 10:45:00,43.2,43.2,43.07,43.14,3379.0,41.5917,41.5917,41.4665,41.5339,3379.0
2022-02-28 10:50:00,43.15,43.15,43.03,43.1,3451.0,41.5436,41.5436,41.428,41.4954,3451.0
2022-02-28 10:55:00,43.09,43.25,43.09,43.25,6414.0,41.4858,41.6398,41.4858,41.6398,6414.0
2022-02-28 11:00:00,43.22,43.26,43.07,43.07,4869.0,41.611,41.6495,41.4665,41.4665,4869.0
2022-02-28 11:05:00,43.05,43.07,42.97,43.0,3796.0,41.4473,41.4665,41.3703,41.3991,3796.0
2022-02-28 11:10:00,42.96,42.99,42.9,42.96,5208.0,41.3606,41.3895,41.3029,41.3606,5208.0
2022-02-28 11:15:00,42.99,43.03,42.93,42.94,3738.0,41.3895,41.428,41.3317,41.3414,3738.0
2022-02-28 11:20:00,42.91,42.91,42.83,42.88,6779.0,41.3125,41.3125,41.2355,41.2836,6779.0
2022-02-28 11:25:00,42.9,43.11,42.85,43.04,10523.0,41.3029,41.505,41.2547,41.4377,10523.0
2022-02-28 11:30:00,43.07,43.24,43.06,43.19,2600.0,41.4665,41.6302,41.4569,41.5821,2600.0
2022-02-28 11:35:00,43.19,43.23,43.08,43.08,4874.0,41.5821,41.6206,41.4762,41.4762,4874.0
2022-02-28 11:40:00,43.09,43.1,42.97,42.99,9115.0,41.4858,41.4954,41.3703,41.3895,9115.0
2022-02-28 11:45:00,43.01,43.02,42.84,42.84,7989.0,41.4088,41.4184,41.2451,41.2451,7989.0
2022-02-28 11:50:00,42.83,42.88,42.76,42.87,12334.0,41.2355,41.2836,41.1681,41.274,12334.0
2022-02-28 11:55:00,42.87,42.87,42.74,42.8,8492.0,41.274,41.274,41.1488,41.2066,8492.0
2022-02-28 12:00:00,42.86,42.86,42.78,42.83,2100.0,41.2644,41.2644,41.1873,41.2355,2100.0
2022-02-28 12:05:00,42.87,42.95,42.79,42.91,3868.0,41.274,41.351,41.197,41.3125,3868.0
2022-02-28 12:10:00,42.9,42.9,42.76,42.77,2619.0,41.3029,41.3029,41.1681,41.1777,2619.0
2022-02-28 12:15:00,42.83,42.9,42.79,42.84,8031.0,41.2355,41.3029,41.197,41.2451,8031.0
2022-02-28 12:20:00,42.84,42.85,42.79,42.81,5372.0,41.2451,41.2547,41.197,41.2162,5372.0
2022-02-28 12:25:00,42.81,42.9,42.8,42.85,2000.0,41.2162,41.3029,41.2066,41.2547,2000.0
2022-02-28 12:30:00,42.85,42.9,42.75,42.78,4735.0,41.2547,41.3029,41.1584,41.1873,4735.0
2022-02-28 12:35:00,42.77,42.77,42.62,42.64,4782.0,41.1777,41.1777,41.0333,41.0525,4782.0
2022-02-28 12:40:00,42.64,42.69,42.62,42.68,2713.0,41.0525,41.1007,41.0333,41.0911,2713.0
2022-02-28 12:45:00,42.68,42.73,42.68,42.73,4748.0,41.0911,41.1392,41.0911,41.1392,4748.0
2022-02-28 12:50:00,42.76,42.82,42.73,42.81,4804.0,41.1681,41.2258,41.1392,41.2162,4804.0
2022-02-28 12:55:00,42.87,42.96,42.87,42.96,1200.0,41.274,41.3606,41.274,41.3606,1200.0
2022-02-28 13:00:00,42.99,42.99,42.9,42.95,1600.0,41.3895,41.3895,41.3029,41.351,1600.0
2022-02-28 13:05:00,42.98,42.99,42.91,42.99,3057.0,41.3799,41.3895,41.3125,41.3895,3057.0
2022-02-28 13:10:00,42.98,42.99,42.92,42.93,5242.0,41.3799,41.3895,41.3221,41.3317,5242.0
2022-02-28 13:15:00,42.91,42.95,42.9,42.95,2300.0,41.3125,41.351,41.3029,41.351,2300.0
2022-02-28 13:20:00,42.9,42.9,42.8,42.8,2296.0,41.3029,41.3029,41.2066,41.2066,2296.0
2022-02-28 13:25:00,42.78,42.83,42.75,42.82,4200.0,41.1873,41.2355,41.1584,41.2258,4200.0
2022-02-28 13:30:00,42.83,42.85,42.8,42.84,2291.0,41.2355,41.2547,41.2066,41.2451,2291.0
2022-02-28 13:35:00,42.82,42.9,42.82,42.85,2557.0,41.2258,41.3029,41.2258,41.2547,2557.0
2022-02-28 13:40:00,42.83,42.87,42.79,42.8,2905.0,41.2355,41.274,41.197,41.2066,2905.0
2022-02-28 13:45:00,42.78,42.87,42.76,42.87,1930.0,41.1873,41.274,41.1681,41.274,1930.0
2022-02-28 13:50:00,42.91,42.93,42.85,42.92,3861.0,41.3125,41.3317,41.2547,41.3221,3861.0
2022-02-28 13:55:00,42.93,42.95,42.92,42.95,1200.0,41.3317,41.351,41.3221,41.351,1200.0
2022-02-28 14:00:00,42.95,42.97,42.82,42.82,1925.0,41.351,41.3703,41.2258,41.2258,1925.0
2022-02-28 14:05:00,42.81,42.89,42.8,42.82,3900.0,41.2162,41.2932,41.2066,41.2258,3900.0
2022-02-28 14:10:00,42.8,42.85,42.72,42.79,4567.0,41.2066,41.2547,41.1296,41.197,4567.0
2022-02-28 14:15:00,42.75,42.77,42.74,42.77,1500.0,41.1584,41.1777,41.1488,41.1777,1500.0
2022-02-28 14:20:00,42.8,42.92,42.8,42.92,3900.0,41.2066,41.3221,41.2066,41.3221,3900.0
2022-02-28 14:25:00,42.92,42.92,42.84,42.87,3742.0,41.3221,41.3221,41.2451,41.274,3742.0
2022-02-28 14:30:00,42.9,42.91,42.86,42.89,2181.0,41.3029,41.3125,41.2644,41.2932,2181.0
2022-02-28 14:35:00,42.86,42.86,42.81,42.82,4992.0,41.2644,41.2644,41.2162,41.2258,4992.0
2022-02-28 14:40:00,42.84,42.94,42.83,42.92,2121.0,41.2451,41.3414,41.2355,41.3221,2121.0
2022-02-28 14:45:00,42.93,42.95,42.84,42.87,4820.0,41.3317,41.351,41.2451,41.274,4820.0
2022-02-28 14:50:00,42.88,42.99,42.87,42.98,2513.0,41.2836,41.3895,41.274,41.3799,2513.0
2022-02-28 14:55:00,43.0,43.1,42.98,43.1,4595.0,41.3991,41.4954,41.3799,41.4954,4595.0
2022-02-28 15:00:00,43.1,43.11,43.07,43.11,4232.0,41.4954,41.505,41.4665,41.505,4232.0
2022-02-28 15:05:00,43.13,43.16,43.07,43.07,6622.0,41.5243,41.5532,41.4665,41.4665,6622.0
2022-02-28 15:10:00,43.08,43.11,43.06,43.07,4551.0,41.4762,41.505,41.4569,41.4665,4551.0
2022-02-28 15:15:00,43.06,43.1,43.04,43.05,4987.0,41.4569,41.4954,41.4377,41.4473,4987.0
2022-02-28 15:20:00,43.05,43.11,43.05,43.06,8128.0,41.4473,41.505,41.4473,41.4569,8128.0
2022-02-28 15:25:00,43.07,43.17,43.07,43.16,5487.0,41.4665,41.5628,41.4665,41.5532,5487.0
2022-02-28 15:30:00,43.14,43.2,43.05,43.05,8692.0,41.5339,41.5917,41.4473,41.4473,8692.0
2022-02-28 15:35:00,43.05,43.06,43.0,43.01,11766.0,41.4473,41.4569,41.3991,41.4088,11766.0
2022-02-28 15:40:00,43.02,43.04,42.97,42.98,12060.0,41.4184,41.4377,41.3703,41.3799,12060.0
2022-02-28 15:45:00,42.98,43.06,42.98,42.99,19343.0,41.3799,41.4569,41.3799,41.3895,19343.0
2022-02-28 15:50:00,43.0,43.15,43.0,43.15,31246.0,41.3991,41.5436,41.3991,41.5436,31246.0
2022-02-28 15:55:00,43.16,43.17,43.11,43.13,36833.0,41.5532,41.5628,41.505,41.5243,36833.0
2022-03-01 09:30:00,43.57,44.08,43.44,43.98,145457.0,41.9479,42.4389,41.8228,42.3427,145457.0
2022-03-01 09:35:00,43.95,44.55,43.95,44.49,42005.0,42.3138,42.8914,42.3138,42.8337,42005.0
2022-03-01 09:40:00,44.46,44.66,44.45,44.64,4943.0,42.8048,42.9973,42.7952,42.9781,4943.0
2022-03-01 09:45:00,44.69,44.75,44.44,44.52,19636.0,43.0262,43.084,42.7855,42.8626,19636.0
2022-03-01 09:50:00,44.5,44.72,44.45,44.72,13101.0,42.8433,43.0551,42.7952,43.0551,13101.0
2022-03-01 09:55:00,44.72,44.95,44.7,44.82,25111.0,43.0551,43.2765,43.0359,43.1514,25111.0
2022-03-01 10:00:00,44.83,44.95,44.77,44.88,33638.0,43.161,43.2765,43.1032,43.2091,33638.0
2022-03-01 10:05:00,44.83,44.86,44.51,44.51,21606.0,43.161,43.1899,42.8529,42.8529,21606.0
2022-03-01 10:10:00,44.51,44.65,44.43,44.43,13037.0,42.8529,42.9877,42.7759,42.7759,13037.0
2022-03-01 10:15:00,44.44,44.49,44.3,44.35,7466.0,42.7855,42.8337,42.6507,42.6989,7466.0
2022-03-01 10:20:00,44.38,44.49,44.32,44.47,9412.0,42.7278,42.8337,42.67,42.8144,9412.0
2022-03-01 10:25:00,44.48,44.52,44.3,44.33,8191.0,42.824,42.8626,42.6507,42.6796,8191.0
2022-03-01 10:30:00,44.45,44.62,44.44,44.62,11611.0,42.7952,42.9588,42.7855,42.9588,11611.0
2022-03-01 10:35:00,44.64,44.67,44.57,44.6,6468.0,42.9781,43.007,42.9107,42.9396,6468.0
2022-03-01 10:40:00,44.56,44.71,44.52,44.71,12738.0,42.9011,43.0455,42.8626,43.0455,12738.0
2022-03-01 10:45:00,44.72,44.75,44.56,44.56,13464.0,43.0551,43.084,42.9011,42.9011,13464.0
2022-03-01 10:50:00,44.58,44.6,44.44,44.45,10431.0,42.9203,42.9396,42.7855,42.7952,10431.0
2022-03-01 10:55:00,44.47,44.47,44.31,44.37,3225.0,42.8144,42.8144,42.6604,42.7181,3225.0
2022-03-01 11:00:00,44.38,44.39,44.23,44.26,6654.0,42.7278,42.7374,42.5833,42.6122,6654.0
2022-03-01 11:05:00,44.27,44.33,44.23,44.32,5137.0,42.6219,42.6796,42.5833,42.67,5137.0
2022-03-01 11:10:00,44.36,44.48,44.36,44.48,6469.0,42.7085,42.824,42.7085,42.824,6469.0
2022-03-01 11:15:00,44.5,44.52,44.47,44.5,3745.0,42.8433,42.8626,42.8144,42.8433,3745.0
2022-03-01 11:20:00,44.51,44.59,44.51,44.58,6128.0,42.8529,42.9299,42.8529,42.9203,6128.0
2022-03-01 11:25:00,44.54,44.66,44.52,44.66,14083.0,42.8818,42.9973,42.8626,42.9973,14083.0
2022-03-01 11:30:00,44.67,44.69,44.61,44.61,8313.0,43.007,43.0262,42.9492,42.9492,8313.0
2022-03-01 11:35:00,44.59,44.62,44.45,44.46,7250.0,42.9299,42.9588,42.7952,42.8048,7250.0
2022-03-01 11:40:00,44.51,44.61,44.42,44.58,9940.0,42.8529,42.9492,42.7663,42.9203,9940.0
2022-03-01 11:45:00,44.59,44.64,44.58,44.62,5287.0,42.9299,42.9781,42.9203,42.9588,5287.0
2022-03-01 11:50:00,44.62,44.71,44.58,44.66,27419.0,42.9588,43.0455,42.9203,42.9973,27419.0
2022-03-01 11:55:00,44.66,44.7,44.45,44.49,18484.0,42.9973,43.0359,42.7952,42.8337,18484.0
2022-03-01 12:00:00,44.5,44.59,44.48,44.52,11858.0,42.8433,42.9299,42.824,42.8626,11858.0
2022-03-01 12:05:00,44.5,44.52,44.41,44.51,12974.0,42.8433,42.8626,42.7566,42.8529,12974.0
2022-03-01 12:10:00,44.52,44.54,44.46,44.47,3835.0,42.8626,42.8818,42.8048,42.8144,3835.0
2022-03-01 12:15:00,44.51,44.56,44.45,44.49,5148.0,42.8529,42.9011,42.7952,42.8337,5148.0
2022-03-01 12:20:00,44.52,44.61,44.52,44.61,5471.0,42.8626,42.9492,42.8626,42.9492,5471.0
2022-03-01 12:25:00,44.61,44.67,44.6,44.61,4021.0,42.9492,43.007,42.9396,42.9492,4021.0
2022-03-01 12:30:00,44.62,44.66,44.56,44.59,2025.0,42.9588,42.9973,42.9011,42.9299,2025.0
2022-03-01 12:35:00,44.58,44.67,44.57,44.67,2921.0,42.9203,43.007,42.9107,43.007,2921.0
2022-03-01 12:40:00,44.64,44.68,44.64,44.66,3119.0,42.9781,43.0166,42.9781,42.9973,3119.0
2022-03-01 12:45:00,44.69,44.69,44.56,44.61,7423.0,43.0262,43.0262,42.9011,42.9492,7423.0
2022-03-01 12:50:00,44.6,44.77,44.59,44.75,3329.0,42.9396,43.1032,42.9299,43.084,3329.0
2022-03-01 12:55:00,44.75,44.86,44.75,44.85,5560.0,43.084,43.1899,43.084,43.1803,5560.0
2022-03-01 13:00:00,44.83,44.94,44.83,44.94,12310.0,43.161,43.2669,43.161,43.2669,12310.0
2022-03-01 13:05:00,44.94,44.98,44.91,44.91,3482.0,43.2669,43.3054,43.238,43.238,3482.0
2022-03-01 13:10:00,44.9,44.94,44.85,44.93,2718.0,43.2284,43.2669,43.1803,43.2573,2718.0
2022-03-01 13:15:00,44.93,44.97,44.88,44.93,7506.0,43.2573,43.2958,43.2091,43.2573,7506.0
2022-03-01 13:20:00,44.95,45.08,44.92,45.06,17495.0,43.2765,43.4017,43.2477,43.3824,17495.0
2022-03-01 13:25:00,45.05,45.07,44.97,45.03,5228.0,43.3728,43.3921,43.2958,43.3536,5228.0
2022-03-01 13:30:00,45.02,45.09,44.89,44.89,5056.0,43.3439,43.4113,43.2188,43.2188,5056.0
2022-03-01 13:35:00,44.87,44.88,44.75,44.85,15903.0,43.1995,43.2091,43.084,43.1803,15903.0
2022-03-01 13:40:00,44.91,44.99,44.88,44.92,7391.0,43.238,43.3151,43.2091,43.2477,7391.0
2022-03-01 13:45:00,44.92,45.01,44.89,44.93,4816.0,43.2477,43.3343,43.2188,43.2573,4816.0
2022-03-01 13:50:00,44.95,45.08,44.95,45.03,5311.0,43.2765,43.4017,43.2765,43.3536,5311.0
2022-03-01 13:55:00,45.01,45.11,45.01,45.06,6942.0,43.3343,43.4306,43.3343,43.3824,6942.0
2022-03-01 14:00:00,45.04,45.07,44.92,44.97,27641.0,43.3632,43.3921,43.2477,43.2958,27641.0
2022-03-01 14:05:00,44.97,45.03,44.9,45.03,6158.0,43.2958,43.3536,43.2284,43.3536,6158.0
2022-03-01 14:10:00,45.03,45.03,44.87,44.87,6009.0,43.3536,43.3536,43.1995,43.1995,6009.0
2022-03-01 14:15:00,44.91,44.91,44.79,44.87,13072.0,43.238,43.238,43.1225,43.1995,13072.0
2022-03-01 14:20:00,44.86,44.97,44.85,44.85,9311.0,43.1899,43.2958,43.1803,43.1803,9311.0
2022-03-01 14:25:00,44.87,45.09,44.86,44.99,7897.0,43.1995,43.4113,43.1899,43.3151,7897.0
2022-03-01 14:30:00,45.0,45.06,44.99,45.03,4620.0,43.3247,43.3824,43.3151,43.3536,4620.0
2022-03-01 14:35:00,45.04,45.11,45.02,45.06,8071.0,43.3632,43.4306,43.3439,43.3824,8071.0
2022-03-01 14:40:00,45.07,45.11,45.06,45.11,4246.0,43.3921,43.4306,43.3824,43.4306,4246.0
2022-03-01 14:45:00,45.11,45.11,45.02,45.09,11843.0,43.4306,43.4306,43.3439,43.4113,11843.0
2022-03-01 14:50:00,45.07,45.07,44.91,44.92,8444.0,43.3921,43.3921,43.238,43.2477,8444.0
2022-03-01 14:55:00,44.98,45.07,44.97,45.06,4900.0,43.3054,43.3921,43.2958,43.3824,4900.0
2022-03-01 15:00:00,45.06,45.17,45.06,45.17,9744.0,43.3824,43.4884,43.3824,43.4884,9744.0
2022-03-01 15:05:00,45.16,45.2,45.12,45.18,24757.0,43.4787,43.5172,43.4402,43.498,24757.0
2022-03-01 15:10:00,45.17,45.18,45.11,45.11,10550.0,43.4884,43.498,43.4306,43.4306,10550.0
2022-03-01 15:15:00,45.12,45.16,44.98,45.03,16220.0,43.4402,43.4787,43.3054,43.3536,16220.0
2022-03-01 15:20:00,45.03,45.04,44.91,44.98,11657.0,43.3536,43.3632,43.238,43.3054,11657.0
2022-03-01 15:25:00,44.98,45.04,44.97,44.99,15848.0,43.3054,43.3632,43.2958,43.3151,15848.0
2022-03-01 15:30:00,44.99,45.19,44.96,45.19,11778.0,43.3151,43.5076,43.2862,43.5076,11778.0
2022-03-01 15:35:00,45.19,45.28,45.15,45.27,29787.0,43.5076,43.5943,43.4691,43.5846,29787.0
2022-03-01 15:40:00,45.26,45.31,45.18,45.18,48263.0,43.575,43.6231,43.498,43.498,48263.0
2022-03-01 15:45:00,45.18,45.24,45.18,45.2,64631.0,43.498,43.5557,43.498,43.5172,64631.0
2022-03-01 15:50:00,45.2,45.26,45.18,45.23,49076.0,43.5172,43.575,43.498,43.5461,49076.0
2022-03-01 15:55:00,45.23,45.36,45.21,45.35,87384.0,43.5461,43.6713,43.5269,43.6617,87384.0
2022-03-02 09:30:00,44.7,44.72,44.47,44.56,81166.0,43.0359,43.0551,42.8144,42.9011,81166.0
2022-03-02 09:35:00,44.53,44.58,44.41,44.5,59150.0,42.8722,42.9203,42.7566,42.8433,59150.0
2022-03-02 09:40:00,44.47,44.72,44.38,44.7,26622.0,42.8144,43.0551,42.7278,43.0359,26622.0
2022-03-02 09:45:00,44.73,44.81,44.62,44.75,28108.0,43.0647,43.1418,42.9588,43.084,28108.0
2022-03-02 09:50:00,44.72,44.9,44.72,44.9,10568.0,43.0551,43.2284,43.0551,43.2284,10568.0
2022-03-02 09:55:00,44.92,45.06,44.9,44.91,15805.0,43.2477,43.3824,43.2284,43.238,15805.0
2022-03-02 10:00:00,44.89,44.99,44.83,44.83,18096.0,43.2188,43.3151,43.161,43.161,18096.0
2022-03-02 10:05:00,44.84,45.05,44.84,44.98,6719.0,43.1706,43.3728,43.1706,43.3054,6719.0
2022-03-02 10:10:00,44.99,45.09,44.98,45.07,8249.0,43.3151,43.4113,43.3054,43.3921,8249.0
2022-03-02 10:15:00,45.08,45.13,44.94,45.02,16702.0,43.4017,43.4498,43.2669,43.3439,16702.0
2022-03-02 10:20:00,44.99,45.13,44.96,45.13,16720.0,43.3151,43.4498,43.2862,43.4498,16720.0
2022-03-02 10:25:00,45.12,45.29,45.06,45.18,15592.0,43.4402,43.6039,43.3824,43.498,15592.0
2022-03-02 10:30:00,45.14,45.16,44.84,44.97,21399.0,43.4595,43.4787,43.1706,43.2958,21399.0
2022-03-02 10:35:00,44.88,44.88,44.73,44.84,13027.0,43.2091,43.2091,43.0647,43.1706,13027.0
2022-03-02 10:40:00,44.83,44.83,44.66,44.8,9716.0,43.161,43.161,42.9973,43.1321,9716.0
2022-03-02 10:45:00,44.79,44.97,44.75,44.93,6686.0,43.1225,43.2958,43.084,43.2573,6686.0
2022-03-02 10:50:00,44.93,44.98,44.8,44.82,5772.0,43.2573,43.3054,43.1321,43.1514,5772.0
2022-03-02 10:55:00,44.78,44.89,44.7,44.86,6360.0,43.1129,43.2188,43.0359,43.1899,6360.0
2022-03-02 11:00:00,44.86,44.94,44.6,44.63,16545.0,43.1899,43.2669,42.9396,42.9685,16545.0
2022-03-02 11:05:00,44.64,44.7,44.58,44.58,15046.0,42.9781,43.0359,42.9203,42.9203,15046.0
2022-03-02 11:10:00,44.56,44.6,44.38,44.6,23413.0,42.9011,42.9396,42.7278,42.9396,23413.0
2022-03-02 11:15:00,44.61,44.72,44.58,44.7,9647.0,42.9492,43.0551,42.9203,43.0359,9647.0
2022-03-02 11:20:00,44.66,44.77,44.66,44.77,7319.0,42.9973,43.1032,42.9973,43.1032,7319.0
2022-03-02 11:25:00,44.77,44.93,44.75,44.88,6695.0,43.1032,43.2573,43.084,43.2091,6695.0
2022-03-02 11:30:00,44.9,44.9,44.62,44.62,26513.0,43.2284,43.2284,42.9588,42.9588,26513.0
2022-03-02 11:35:00,44.63,44.73,44.59,44.72,27894.0,42.9685,43.0647,42.9299,43.0551,27894.0
2022-03-02 11:40:00,44.73,44.75,44.62,44.66,11487.0,43.0647,43.084,42.9588,42.9973,11487.0
2022-03-02 11:45:00,44.65,44.67,44.56,44.57,8720.0,42.9877,43.007,42.9011,42.9107,8720.0
2022-03-02 11:50:00,44.58,44.71,44.58,44.69,12658.0,42.9203,43.0455,42.9203,43.0262,12658.0
2022-03-02 11:55:00,44.71,44.75,44.67,44.67,12283.0,43.0455,43.084,43.007,43.007,12283.0
2022-03-02 12:00:00,44.66,44.67,44.56,44.57,10475.0,42.9973,43.007,42.9011,42.9107,10475.0
2022-03-02 12:05:00,44.57,44.57,44.48,44.52,11316.0,42.9107,42.9107,42.824,42.8626,11316.0
2022-03-02 12:10:00,44.52,44.59,44.52,44.55,8538.0,42.8626,42.9299,42.8626,42.8914,8538.0
2022-03-02 12:15:00,44.57,44.67,44.56,44.64,11549.0,42.9107,43.007,42.9011,42.9781,11549.0
2022-03-02 12:20:00,44.65,44.65,44.57,44.6,5484.0,42.9877,42.9877,42.9107,42.9396,5484.0
2022-03-02 12:25:00,44.6,44.62,44.58,44.58,1800.0,42.9396,42.9588,42.9203,42.9203,1800.0
2022-03-02 12:30:00,44.58,44.67,44.54,44.64,8575.0,42.9203,43.007,42.8818,42.9781,8575.0
2022-03-02 12:35:00,44.64,44.65,44.57,44.57,2318.0,42.9781,42.9877,42.9107,42.9107,2318.0
2022-03-02 12:40:00,44.56,44.56,44.51,44.52,5907.0,42.9011,42.9011,42.8529,42.8626,5907.0
2022-03-02 12:45:00,44.52,44.56,44.5,44.5,5254.0,42.8626,42.9011,42.8433,42.8433,5254.0
2022-03-02 12:50:00,44.5,44.55,44.5,44.55,5901.0,42.8433,42.8914,42.8433,42.8914,5901.0
2022-03-02 12:55:00,44.54,44.54,44.48,44.53,4342.0,42.8818,42.8818,42.824,42.8722,4342.0
2022-03-02 13:00:00,44.52,44.57,44.49,44.56,3790.0,42.8626,42.9107,42.8337,42.9011,3790.0
2022-03-02 13:05:00,44.58,44.68,44.57,44.68,4906.0,42.9203,43.0166,42.9107,43.0166,4906.0
2022-03-02 13:10:00,44.67,44.71,44.67,44.69,4002.0,43.007,43.0455,43.007,43.0262,4002.0
2022-03-02 13:15:00,44.68,44.73,44.66,44.66,5006.0,43.0166,43.0647,42.9973,42.9973,5006.0
2022-03-02 13:20:00,44.66,44.66,44.47,44.47,6177.0,42.9973,42.9973,42.8144,42.8144,6177.0
2022-03-02 13:25:00,44.47,44.56,44.4,44.55,15773.0,42.8144,42.9011,42.747,42.8914,15773.0
2022-03-02 13:30:00,44.53,44.63,44.53,44.62,3787.0,42.8722,42.9685,42.8722,42.9588,3787.0
2022-03-02 13:35:00,44.59,44.67,44.59,44.66,2645.0,42.9299,43.007,42.9299,42.9973,2645.0
2022-03-02 13:40:00,44.65,44.77,44.63,44.74,4822.0,42.9877,43.1032,42.9685,43.0744,4822.0
2022-03-02 13:45:00,44.74,44.75,44.73,44.73,2740.0,43.0744,43.084,43.0647,43.0647,2740.0
2022-03-02 13:50:00,44.71,44.72,44.64,44.65,2910.0,43.0455,43.0551,42.9781,42.9877,2910.0
2022-03-02 13:55:00,44.65,44.73,44.64,44.69,8570.0,42.9877,43.0647,42.9781,43.0262,8570.0
2022-03-02 14:00:00,44.7,44.87,44.7,44.87,11072.0,43.0359,43.1995,43.0359,43.1995,11072.0
2022-03-02 14:05:00,44.87,44.94,44.86,44.93,3079.0,43.1995,43.2669,43.1899,43.2573,3079.0
2022-03-02 14:10:00,44.94,45.02,44.94,45.0,6569.0,43.2669,43.3439,43.2669,43.3247,6569.0
2022-03-02 14:15:00,44.96,44.96,44.9,44.92,5566.0,43.2862,43.2862,43.2284,43.2477,5566.0
2022-03-02 14:20:00,44.9,44.93,44.9,44.92,1500.0,43.2284,43.2573,43.2284,43.2477,1500.0
2022-03-02 14:25:00,44.91,44.98,44.86,44.98,4569.0,43.238,43.3054,43.1899,43.3054,4569.0
2022-03-02 14:30:00,44.97,44.99,44.92,44.92,6109.0,43.2958,43.3151,43.2477,43.2477,6109.0
2022-03-02 14:35:00,44.93,45.02,44.93,44.98,2477.0,43.2573,43.3439,43.2573,43.3054,2477.0
2022-03-02 14:40:00,44.99,45.05,44.99,45.03,3311.0,43.3151,43.3728,43.3151,43.3536,3311.0
2022-03-02 14:45:00,45.04,45.06,44.99,45.04,2707.0,43.3632,43.3824,43.3151,43.3632,2707.0
2022-03-02 14:50:00,45.03,45.13,45.01,45.12,7290.0,43.3536,43.4498,43.3343,43.4402,7290.0
2022-03-02 14:55:00,45.1,45.1,45.02,45.04,3829.0,43.421,43.421,43.3439,43.3632,3829.0
2022-03-02 15:00:00,45.05,45.18,45.04,45.18,8650.0,43.3728,43.498,43.3632,43.498,8650.0
2022-03-02 15:05:00,45.18,45.25,45.18,45.21,9651.0,43.498,43.5654,43.498,43.5269,9651.0
2022-03-02 15:10:00,45.2,45.25,45.2,45.22,5892.0,43.5172,43.5654,43.5172,43.5365,5892.0
2022-03-02 15:15:00,45.23,45.23,45.15,45.16,7768.0,43.5461,43.5461,43.4691,43.4787,7768.0
2022-03-02 15:20:00,45.14,45.18,45.13,45.17,5451.0,43.4595,43.498,43.4498,43.4884,5451.0
2022-03-02 15:25:00,45.17,45.19,45.14,45.18,10739.0,43.4884,43.5076,43.4595,43.498,10739.0
2022-03-02 15:30:00,45.16,45.19,45.1,45.19,19407.0,43.4787,43.5076,43.421,43.5076,19407.0
2022-03-02 15:35:00,45.2,45.2,45.1,45.1,8788.0,43.5172,43.5172,43.421,43.421,8788.0
2022-03-02 15:40:00,45.1,45.13,45.1,45.12,19757.0,43.421,43.4498,43.421,43.4402,19757.0
2022-03-02 15:45:00,45.13,45.16,45.06,45.06,15716.0,43.4498,43.4787,43.3824,43.3824,15716.0
2022-03-02 15:50:00,45.06,45.18,45.06,45.15,37460.0,43.3824,43.498,43.3824,43.4691,37460.0
2022-03-02 15:55:00,45.16,45.18,44.98,45.02,100832.0,43.4787,43.498,43.3054,43.3439,100832.0
2022-03-03 09:30:00,45.15,45.16,44.92,45.15,61491.0,43.4691,43.4787,43.2477,43.4691,61491.0
2022-03-03 09:35:00,45.16,45.19,45.01,45.08,18496.0,43.4787,43.5076,43.3343,43.4017,18496.0
2022-03-03 09:40:00,44.97,45.1,44.96,45.03,8138.0,43.2958,43.421,43.2862,43.3536,8138.0
2022-03-03 09:45:00,45.02,45.24,45.02,45.23,19829.0,43.3439,43.5557,43.3439,43.5461,19829.0
2022-03-03 09:50:00,45.21,45.26,45.02,45.06,9331.0,43.5269,43.575,43.3439,43.3824,9331.0
2022-03-03 09:55:00,45.06,45.14,44.92,44.96,11267.0,43.3824,43.4595,43.2477,43.2862,11267.0
2022-03-03 10:00:00,44.97,45.07,44.92,44.92,19758.0,43.2958,43.3921,43.2477,43.2477,19758.0
2022-03-03 10:05:00,44.91,45.08,44.9,45.01,7041.0,43.238,43.4017,43.2284,43.3343,7041.0
2022-03-03 10:10:00,45.0,45.0,44.91,44.92,4152.0,43.3247,43.3247,43.238,43.2477,4152.0
2022-03-03 10:15:00,44.93,44.97,44.73,44.74,10452.0,43.2573,43.2958,43.0647,43.0744,10452.0
2022-03-03 10:20:00,44.8,44.87,44.77,44.87,7675.0,43.1321,43.1995,43.1032,43.1995,7675.0
2022-03-03 10:25:00,44.87,44.92,44.7,44.74,11887.0,43.1995,43.2477,43.0359,43.0744,11887.0
2022-03-03 10:30:00,44.77,44.86,44.76,44.86,9100.0,43.1032,43.1899,43.0936,43.1899,9100.0
2022-03-03 10:35:00,44.88,44.9,44.78,44.83,8086.0,43.2091,43.2284,43.1129,43.161,8086.0
2022-03-03 10:40:00,44.85,44.88,44.72,44.77,3814.0,43.1803,43.2091,43.0551,43.1032,3814.0
2022-03-03 10:45:00,44.79,44.97,44.79,44.92,10136.0,43.1225,43.2958,43.1225,43.2477,10136.0
2022-03-03 10:50:00,44.92,44.92,44.79,44.79,2192.0,43.2477,43.2477,43.1225,43.1225,2192.0
2022-03-03 10:55:00,44.78,44.8,44.7,44.72,5700.0,43.1129,43.1321,43.0359,43.0551,5700.0
2022-03-03 11:00:00,44.7,44.71,44.62,44.71,5902.0,43.0359,43.0455,42.9588,43.0455,5902.0
2022-03-03 11:05:00,44.71,44.78,44.69,44.75,7442.0,43.0455,43.1129,43.0262,43.084,7442.0
2022-03-03 11:10:00,44.74,44.74,44.61,44.67,14907.0,43.0744,43.0744,42.9492,43.007,14907.0
2022-03-03 11:15:00,44.66,44.71,44.63,44.63,8800.0,42.9973,43.0455,42.9685,42.9685,8800.0
2022-03-03 11:20:00,44.63,44.63,44.41,44.57,24777.0,42.9685,42.9685,42.7566,42.9107,24777.0
2022-03-03 11:25:00,44.58,44.71,44.58,44.69,8038.0,42.9203,43.0455,42.9203,43.0262,8038.0
2022-03-03 11:30:00,44.72,44.76,44.65,44.65,9068.0,43.0551,43.0936,42.9877,42.9877,9068.0
2022-03-03 11:35:00,44.66,44.73,44.62,44.7,6318.0,42.9973,43.0647,42.9588,43.0359,6318.0
2022-03-03 11:40:00,44.71,44.79,44.7,44.79,10371.0,43.0455,43.1225,43.0359,43.1225,10371.0
2022-03-03 11:45:00,44.77,44.77,44.73,44.73,2217.0,43.1032,43.1032,43.0647,43.0647,2217.0
2022-03-03 11:50:00,44.68,44.75,44.67,44.69,7553.0,43.0166,43.084,43.007,43.0262,7553.0
2022-03-03 11:55:00,44.7,44.7,44.55,44.58,9176.0,43.0359,43.0359,42.8914,42.9203,9176.0
2022-03-03 12:00:00,44.57,44.64,44.57,44.63,11760.0,42.9107,42.9781,42.9107,42.9685,11760.0
2022-03-03 12:05:00,44.64,44.71,44.63,44.69,7563.0,42.9781,43.0455,42.9685,43.0262,7563.0
2022-03-03 12:10:00,44.7,44.73,44.68,44.73,10762.0,43.0359,43.0647,43.0166,43.0647,10762.0
2022-03-03 12:15:00,44.72,44.76,44.68,44.69,3831.0,43.0551,43.0936,43.0166,43.0262,3831.0
2022-03-03 12:20:00,44.68,44.68,44.61,44.65,3293.0,43.0166,43.0166,42.9492,42.9877,3293.0
2022-03-03 12:25:00,44.67,44.67,44.6,44.6,5029.0,43.007,43.007,42.9396,42.9396,5029.0
2022-03-03 12:30:00,44.59,44.84,44.59,44.84,34796.0,42.9299,43.1706,42.9299,43.1706,34796.0
2022-03-03 12:35:00,44.87,44.89,44.71,44.8,6806.0,43.1995,43.2188,43.0455,43.1321,6806.0
2022-03-03 12:40:00,44.78,44.8,44.68,44.71,10685.0,43.1129,43.1321,43.0166,43.0455,10685.0
2022-03-03 12:45:00,44.72,44.75,44.56,44.58,8656.0,43.0551,43.084,42.9011,42.9203,8656.0
2022-03-03 12:50:00,44.57,44.6,44.49,44.59,8724.0,42.9107,42.9396,42.8337,42.9299,8724.0
2022-03-03 12:55:00,44.58,44.66,44.56,44.66,3100.0,42.9203,42.9973,42.9011,42.9973,3100.0
2022-03-03 13:00:00,44.65,44.68,44.61,44.67,3834.0,42.9877,43.0166,42.9492,43.007,3834.0
2022-03-03 13:05:00,44.7,44.7,44.66,44.7,3100.0,43.0359,43.0359,42.9973,43.0359,3100.0
2022-03-03 13:10:00,44.68,44.81,44.68,44.81,9579.0,43.0166,43.1418,43.0166,43.1418,9579.0
2022-03-03 13:15:00,44.81,44.82,44.76,44.79,2199.0,43.1418,43.1514,43.0936,43.1225,2199.0
2022-03-03 13:20:00,44.8,44.94,44.79,44.94,3800.0,43.1321,43.2669,43.1225,43.2669,3800.0
2022-03-03 13:25:00,44.92,44.92,44.86,44.88,4775.0,43.2477,43.2477,43.1899,43.2091,4775.0
2022-03-03 13:30:00,44.88,44.95,44.86,44.92,6431.0,43.2091,43.2765,43.1899,43.2477,6431.0
2022-03-03 13:35:00,44.93,44.94,44.89,44.91,1800.0,43.2573,43.2669,43.2188,43.238,1800.0
2022-03-03 13:40:00,44.91,44.93,44.89,44.91,2500.0,43.238,43.2573,43.2188,43.238,2500.0
2022-03-03 13:45:00,44.94,44.94,44.85,44.9,3504.0,43.2669,43.2669,43.1803,43.2284,3504.0
2022-03-03 13:50:00,44.95,44.95,44.86,44.86,2678.0,43.2765,43.2765,43.1899,43.1899,2678.0
2022-03-03 13:55:00,44.86,44.92,44.86,44.9,14026.0,43.1899,43.2477,43.1899,43.2284,14026.0
2022-03-03 14:00:00,44.93,44.98,44.92,44.97,3421.0,43.2573,43.3054,43.2477,43.2958,3421.0
2022-03-03 14:05:00,44.96,44.96,44.82,44.82,3121.0,43.2862,43.2862,43.1514,43.1514,3121.0
2022-03-03 14:10:00,44.81,44.95,44.81,44.95,3209.0,43.1418,43.2765,43.1418,43.2765,3209.0
2022-03-03 14:15:00,44.97,44.97,44.93,44.94,2500.0,43.2958,43.2958,43.2573,43.2669,2500.0
2022-03-03 14:20:00,44.94,44.97,44.88,44.88,1965.0,43.2669,43.2958,43.2091,43.2091,1965.0
2022-03-03 14:25:00,44.88,44.96,44.88,44.94,6618.0,43.2091,43.2862,43.2091,43.2669,6618.0
2022-03-03 14:30:00,44.95,45.03,44.95,44.99,8139.0,43.2765,43.3536,43.2765,43.3151,8139.0
2022-03-03 14:35:00,44.99,45.02,44.99,45.02,5285.0,43.3151,43.3439,43.3151,43.3439,5285.0
2022-03-03 14:40:00,45.04,45.06,45.03,45.03,2996.0,43.3632,43.3824,43.3536,43.3536,2996.0
2022-03-03 14:45:00,45.03,45.04,44.99,45.0,8611.0,43.3536,43.3632,43.3151,43.3247,8611.0
2022-03-03 14:50:00,45.0,45.0,44.86,44.87,6554.0,43.3247,43.3247,43.1899,43.1995,6554.0
2022-03-03 14:55:00,44.87,44.95,44.83,44.95,5172.0,43.1995,43.2765,43.161,43.2765,5172.0
2022-03-03 15:00:00,44.93,44.93,44.86,44.9,7212.0,43.2573,43.2573,43.1899,43.2284,7212.0
2022-03-03 15:05:00,44.91,44.95,44.86,44.95,20116.0,43.238,43.2765,43.1899,43.2765,20116.0
2022-03-03 15:10:00,44.94,44.97,44.93,44.97,10947.0,43.2669,43.2958,43.2573,43.2958,10947.0
2022-03-03 15:15:00,44.98,45.17,44.98,45.15,24100.0,43.3054,43.4884,43.3054,43.4691,24100.0
2022-03-03 15:20:00,45.14,45.23,45.12,45.23,10514.0,43.4595,43.5461,43.4402,43.5461,10514.0
2022-03-03 15:25:00,45.24,45.28,45.24,45.27,11144.0,43.5557,43.5943,43.5557,43.5846,11144.0
2022-03-03 15:30:00,45.28,45.33,45.28,45.31,7281.0,43.5943,43.6424,43.5943,43.6231,7281.0
2022-03-03 15:35:00,45.3,45.33,45.28,45.3,7998.0,43.6135,43.6424,43.5943,43.6135,7998.0
2022-03-03 15:40:00,45.3,45.3,45.19,45.19,4770.0,43.6135,43.6135,43.5076,43.5076,4770.0
2022-03-03 15:45:00,45.18,45.22,45.15,45.2,24765.0,43.498,43.5365,43.4691,43.5172,24765.0
2022-03-03 15:50:00,45.19,45.3,45.17,45.3,25785.0,43.5076,43.6135,43.4884,43.6135,25785.0
2022-03-03 15:55:00,45.29,45.4,45.25,45.38,60864.0,43.6039,43.7098,43.5654,43.6905,60864.0
2022-03-04 09:30:00,45.6,45.77,45.57,45.74,181950.0,43.9023,44.066,43.8735,44.0371,181950.0
2022-03-04 09:35:00,45.78,46.01,45.69,45.99,27042.0,44.0756,44.2971,43.989,44.2778,27042.0
2022-03-04 09:40:00,45.98,46.1,45.9,45.9,22944.0,44.2682,44.3837,44.1912,44.1912,22944.0
2022-03-04 09:45:00,45.9,46.1,45.9,46.04,11185.0,44.1912,44.3837,44.1912,44.326,11185.0
2022-03-04 09:50:00,46.06,46.12,45.91,45.91,9640.0,44.3452,44.403,44.2008,44.2008,9640.0
2022-03-04 09:55:00,45.96,45.96,45.66,45.7,11854.0,44.2489,44.2489,43.9601,43.9986,11854.0
2022-03-04 10:00:00,45.72,45.83,45.52,45.64,33999.0,44.0179,44.1238,43.8253,43.9409,33999.0
2022-03-04 10:05:00,45.63,45.81,45.6,45.81,13482.0,43.9312,44.1045,43.9023,44.1045,13482.0
2022-03-04 10:10:00,45.8,46.11,45.8,46.11,15906.0,44.0949,44.3934,44.0949,44.3934,15906.0
2022-03-04 10:15:00,46.11,46.18,46.04,46.05,15233.0,44.3934,44.4608,44.326,44.3356,15233.0
2022-03-04 10:20:00,46.07,46.11,45.92,45.97,8367.0,44.3548,44.3934,44.2104,44.2586,8367.0
2022-03-04 10:25:00,45.96,46.01,45.87,46.0,8052.0,44.2489,44.2971,44.1623,44.2875,8052.0
2022-03-04 10:30:00,46.01,46.05,45.8,45.87,12916.0,44.2971,44.3356,44.0949,44.1623,12916.0
2022-03-04 10:35:00,45.86,45.86,45.69,45.7,10115.0,44.1527,44.1527,43.989,43.9986,10115.0
2022-03-04 10:40:00,45.7,45.7,45.58,45.67,21222.0,43.9986,43.9986,43.8831,43.9697,21222.0
2022-03-04 10:45:00,45.68,45.81,45.68,45.71,13739.0,43.9794,44.1045,43.9794,44.0082,13739.0
2022-03-04 10:50:00,45.71,45.87,45.71,45.87,5139.0,44.0082,44.1623,44.0082,44.1623,5139.0
2022-03-04 10:55:00,45.88,45.9,45.84,45.87,4497.0,44.1719,44.1912,44.1334,44.1623,4497.0
2022-03-04 11:00:00,45.87,45.92,45.79,45.79,3100.0,44.1623,44.2104,44.0853,44.0853,3100.0
2022-03-04 11:05:00,45.82,45.96,45.82,45.93,10965.0,44.1142,44.2489,44.1142,44.2201,10965.0
2022-03-04 11:10:00,45.92,45.95,45.86,45.93,6885.0,44.2104,44.2393,44.1527,44.2201,6885.0
2022-03-04 11:15:00,45.95,46.09,45.91,46.07,7310.0,44.2393,44.3741,44.2008,44.3548,7310.0
2022-03-04 11:20:00,46.09,46.14,46.07,46.13,9200.0,44.3741,44.4222,44.3548,44.4126,9200.0
2022-03-04 11:25:00,46.17,46.21,46.09,46.09,2563.0,44.4511,44.4896,44.3741,44.3741,2563.0
2022-03-04 11:30:00,46.12,46.14,45.9,45.92,5536.0,44.403,44.4222,44.1912,44.2104,5536.0
2022-03-04 11:35:00,45.92,46.08,45.92,46.07,3328.0,44.2104,44.3645,44.2104,44.3548,3328.0
2022-03-04 11:40:00,46.05,46.11,46.03,46.11,3776.0,44.3356,44.3934,44.3163,44.3934,3776.0
2022-03-04 11:45:00,46.09,46.22,46.09,46.22,2232.0,44.3741,44.4993,44.3741,44.4993,2232.0
2022-03-04 11:50:00,46.24,46.26,46.17,46.17,5885.0,44.5185,44.5378,44.4511,44.4511,5885.0
2022-03-04 11:55:00,46.18,46.22,46.13,46.14,5278.0,44.4608,44.4993,44.4126,44.4222,5278.0
2022-03-04 12:00:00,46.15,46.19,46.13,46.16,6235.0,44.4319,44.4704,44.4126,44.4415,6235.0
2022-03-04 12:05:00,46.17,46.19,46.14,46.18,7888.0,44.4511,44.4704,44.4222,44.4608,7888.0
2022-03-04 12:10:00,46.16,46.18,46.11,46.18,4913.0,44.4415,44.4608,44.3934,44.4608,4913.0
2022-03-04 12:15:00,46.18,46.31,46.13,46.16,6198.0,44.4608,44.5859,44.4126,44.4415,6198.0
2022-03-04 12:20:00,46.15,46.15,46.06,46.1,5911.0,44.4319,44.4319,44.3452,44.3837,5911.0
2022-03-04 12:25:00,46.09,46.09,46.04,46.07,9176.0,44.3741,44.3741,44.326,44.3548,9176.0
2022-03-04 12:30:00,46.07,46.08,45.99,46.06,8480.0,44.3548,44.3645,44.2778,44.3452,8480.0
2022-03-04 12:35:00,46.06,46.1,46.05,46.06,3356.0,44.3452,44.3837,44.3356,44.3452,3356.0
2022-03-04 12:40:00,46.07,46.11,46.04,46.09,4448.0,44.3548,44.3934,44.326,44.3741,4448.0
2022-03-04 12:45:00,46.11,46.2,46.11,46.2,4045.0,44.3934,44.48,44.3934,44.48,4045.0
2022-03-04 12:50:00,46.2,46.26,46.2,46.25,6073.0,44.48,44.5378,44.48,44.5281,6073.0
2022-03-04 12:55:00,46.26,46.3,46.24,46.29,7592.0,44.5378,44.5763,44.5185,44.5667,7592.0
2022-03-04 13:00:00,46.3,46.38,46.29,46.37,6617.0,44.5763,44.6533,44.5667,44.6437,6617.0
2022-03-04 13:05:00,46.38,46.41,46.31,46.38,6789.0,44.6533,44.6822,44.5859,44.6533,6789.0
2022-03-04 13:10:00,46.37,46.37,46.31,46.34,4120.0,44.6437,44.6437,44.5859,44.6148,4120.0
2022-03-04 13:15:00,46.34,46.37,46.31,46.31,6731.0,44.6148,44.6437,44.5859,44.5859,6731.0
2022-03-04 13:20:00,46.32,46.34,46.31,46.31,5569.0,44.5955,44.6148,44.5859,44.5859,5569.0
2022-03-04 13:25:00,46.31,46.36,46.31,46.35,4702.0,44.5859,44.6341,44.5859,44.6244,4702.0
2022-03-04 13:30:00,46.37,46.4,46.34,46.38,10199.0,44.6437,44.6726,44.6148,44.6533,10199.0
2022-03-04 13:35:00,46.38,46.48,46.38,46.48,23882.0,44.6533,44.7496,44.6533,44.7496,23882.0
2022-03-04 13:40:00,46.47,46.47,46.38,46.44,4897.0,44.74,44.74,44.6533,44.7111,4897.0
2022-03-04 13:45:00,46.42,46.42,46.34,46.34,3045.0,44.6918,44.6918,44.6148,44.6148,3045.0
2022-03-04 13:50:00,46.31,46.31,46.15,46.17,5602.0,44.5859,44.5859,44.4319,44.4511,5602.0
2022-03-04 13:55:00,46.18,46.24,46.18,46.24,3693.0,44.4608,44.5185,44.4608,44.5185,3693.0
2022-03-04 14:00:00,46.25,46.36,46.24,46.36,5150.0,44.5281,44.6341,44.5185,44.6341,5150.0
2022-03-04 14:05:00,46.38,46.43,46.37,46.4,3107.0,44.6533,44.7014,44.6437,44.6726,3107.0
2022-03-04 14:10:00,46.4,46.42,46.35,46.42,2304.0,44.6726,44.6918,44.6244,44.6918,2304.0
2022-03-04 14:15:00,46.42,46.53,46.38,46.52,6568.0,44.6918,44.7977,44.6533,44.7881,6568.0
2022-03-04 14:20:00,46.53,46.59,46.53,46.59,14839.0,44.7977,44.8555,44.7977,44.8555,14839.0
2022-03-04 14:25:00,46.59,46.63,46.57,46.62,5722.0,44.8555,44.894,44.8362,44.8844,5722.0
2022-03-04 14:30:00,46.61,46.7,46.59,46.7,6714.0,44.8747,44.9614,44.8555,44.9614,6714.0
2022-03-04 14:35:00,46.7,46.76,46.65,46.76,8825.0,44.9614,45.0192,44.9133,45.0192,8825.0
2022-03-04 14:40:00,46.76,46.78,46.69,46.72,7504.0,45.0192,45.0384,44.9518,44.9806,7504.0
2022-03-04 14:45:00,46.73,46.74,46.67,46.68,9267.0,44.9903,44.9999,44.9325,44.9421,9267.0
2022-03-04 14:50:00,46.68,46.7,46.62,46.66,4270.0,44.9421,44.9614,44.8844,44.9229,4270.0
2022-03-04 14:55:00,46.65,46.65,46.46,46.5,9008.0,44.9133,44.9133,44.7303,44.7688,9008.0
2022-03-04 15:00:00,46.5,46.53,46.44,46.52,6276.0,44.7688,44.7977,44.7111,44.7881,6276.0
2022-03-04 15:05:00,46.54,46.63,46.54,46.6,7025.0,44.8073,44.894,44.8073,44.8651,7025.0
2022-03-04 15:10:00,46.59,46.63,46.55,46.55,15659.0,44.8555,44.894,44.817,44.817,15659.0
2022-03-04 15:15:00,46.55,46.66,46.55,46.65,12467.0,44.817,44.9229,44.817,44.9133,12467.0
2022-03-04 15:20:00,46.66,46.72,46.65,46.7,11524.0,44.9229,44.9806,44.9133,44.9614,11524.0
2022-03-04 15:25:00,46.7,46.78,46.68,46.72,29856.0,44.9614,45.0384,44.9421,44.9806,29856.0
2022-03-04 15:30:00,46.72,46.74,46.68,46.68,15744.0,44.9806,44.9999,44.9421,44.9421,15744.0
2022-03-04 15:35:00,46.69,46.77,46.68,46.69,26417.0,44.9518,45.0288,44.9421,44.9518,26417.0
2022-03-04 15:40:00,46.7,46.7,46.66,46.66,26904.0,44.9614,44.9614,44.9229,44.9229,26904.0
2022-03-04 15:45:00,46.66,46.66,46.49,46.52,60150.0,44.9229,44.9229,44.7592,44.7881,60150.0
2022-03-04 15:50:00,46.52,46.55,46.48,46.54,48528.0,44.7881,44.817,44.7496,44.8073,48528.0
2022-03-04 15:55:00,46.54,46.63,46.53,46.56,94112.0,44.8073,44.894,44.7977,44.8266,94112.0
2022-03-07 09:30:00,46.8,46.94,46.47,46.64,212537.0,45.0577,45.1925,44.74,44.9036,212537.0
2022-03-07 09:35:00,46.67,46.68,46.5,46.58,46552.0,44.9325,44.9421,44.7688,44.8459,46552.0
2022-03-07 09:40:00,46.58,46.78,46.47,46.69,44994.0,44.8459,45.0384,44.74,44.9518,44994.0
2022-03-07 09:45:00,46.7,47.12,46.59,47.12,19986.0,44.9614,45.3658,44.8555,45.3658,19986.0
2022-03-07 09:50:00,47.12,47.19,47.02,47.02,20990.0,45.3658,45.4331,45.2695,45.2695,20990.0
2022-03-07 09:55:00,47.02,47.35,47.02,47.27,18863.0,45.2695,45.5872,45.2695,45.5102,18863.0
2022-03-07 10:00:00,47.3,47.31,47.12,47.15,23100.0,45.5391,45.5487,45.3658,45.3946,23100.0
2022-03-07 10:05:00,47.14,47.32,47.11,47.26,36835.0,45.385,45.5583,45.3561,45.5005,36835.0
2022-03-07 10:10:00,47.24,47.34,47.18,47.32,46156.0,45.4813,45.5776,45.4235,45.5583,46156.0
2022-03-07 10:15:00,47.31,47.44,47.3,47.39,33141.0,45.5487,45.6738,45.5391,45.6257,33141.0
2022-03-07 10:20:00,47.39,47.61,47.37,47.47,37762.0,45.6257,45.8375,45.6064,45.7027,37762.0
2022-03-07 10:25:00,47.48,47.58,47.45,47.51,25573.0,45.7124,45.8086,45.6835,45.7412,25573.0
2022-03-07 10:30:00,47.53,47.64,47.45,47.55,27520.0,45.7605,45.8664,45.6835,45.7797,27520.0
2022-03-07 10:35:00,47.55,48.04,47.54,47.94,56697.0,45.7797,46.2515,45.7701,46.1552,56697.0
2022-03-07 10:40:00,47.95,48.01,47.76,47.85,28371.0,46.1649,46.2226,45.9819,46.0686,28371.0
2022-03-07 10:45:00,47.86,47.92,47.72,47.74,32855.0,46.0782,46.136,45.9434,45.9627,32855.0
2022-03-07 10:50:00,47.75,47.75,47.52,47.58,26663.0,45.9723,45.9723,45.7509,45.8086,26663.0
2022-03-07 10:55:00,47.6,47.6,47.41,47.43,12416.0,45.8279,45.8279,45.645,45.6642,12416.0
2022-03-07 11:00:00,47.45,47.51,47.4,47.44,12995.0,45.6835,45.7412,45.6353,45.6738,12995.0
2022-03-07 11:05:00,47.45,47.49,47.24,47.37,35463.0,45.6835,45.722,45.4813,45.6064,35463.0
2022-03-07 11:10:00,47.37,47.67,47.37,47.62,8458.0,45.6064,45.8953,45.6064,45.8471,8458.0
2022-03-07 11:15:00,47.61,47.73,47.56,47.57,11378.0,45.8375,45.953,45.7894,45.799,11378.0
2022-03-07 11:20:00,47.55,47.58,47.38,47.4,12500.0,45.7797,45.8086,45.6161,45.6353,12500.0
2022-03-07 11:25:00,47.42,47.52,47.42,47.47,9323.0,45.6546,45.7509,45.6546,45.7027,9323.0
2022-03-07 11:30:00,47.46,47.51,47.39,47.39,9233.0,45.6931,45.7412,45.6257,45.6257,9233.0
2022-03-07 11:35:00,47.36,47.51,47.33,47.49,12033.0,45.5968,45.7412,45.5679,45.722,12033.0
2022-03-07 11:40:00,47.47,47.49,47.31,47.32,11121.0,45.7027,45.722,45.5487,45.5583,11121.0
2022-03-07 11:45:00,47.33,47.37,47.29,47.34,15415.0,45.5679,45.6064,45.5294,45.5776,15415.0
2022-03-07 11:50:00,47.33,47.37,47.17,47.17,8518.0,45.5679,45.6064,45.4139,45.4139,8518.0
2022-03-07 11:55:00,47.16,47.19,46.99,47.04,10806.0,45.4043,45.4331,45.2406,45.2887,10806.0
2022-03-07 12:00:00,47.05,47.07,46.95,46.98,35976.0,45.2984,45.3176,45.2021,45.231,35976.0
2022-03-07 12:05:00,46.97,47.04,46.91,47.04,14344.0,45.2213,45.2887,45.1636,45.2887,14344.0
2022-03-07 12:10:00,47.06,47.12,46.95,47.01,7454.0,45.308,45.3658,45.2021,45.2599,7454.0
2022-03-07 12:15:00,47.02,47.08,46.81,46.81,8108.0,45.2695,45.3272,45.0673,45.0673,8108.0
2022-03-07 12:20:00,46.85,46.86,46.73,46.8,11294.0,45.1058,45.1154,44.9903,45.0577,11294.0
2022-03-07 12:25:00,46.76,46.81,46.75,46.77,9847.0,45.0192,45.0673,45.0095,45.0288,9847.0
2022-03-07 12:30:00,46.79,46.88,46.76,46.83,7931.0,45.048,45.1347,45.0192,45.0866,7931.0
2022-03-07 12:35:00,46.85,46.88,46.81,46.83,3727.0,45.1058,45.1347,45.0673,45.0866,3727.0
2022-03-07 12:40:00,46.87,46.91,46.82,46.84,5800.0,45.1251,45.1636,45.0769,45.0962,5800.0
2022-03-07 12:45:00,46.81,46.82,46.67,46.71,8845.0,45.0673,45.0769,44.9325,44.971,8845.0
2022-03-07 12:50:00,46.68,46.71,46.63,46.67,7684.0,44.9421,44.971,44.894,44.9325,7684.0
2022-03-07 12:55:00,46.73,46.86,46.73,46.83,12475.0,44.9903,45.1154,44.9903,45.0866,12475.0
2022-03-07 13:00:00,46.79,46.96,46.79,46.96,3647.0,45.048,45.2117,45.048,45.2117,3647.0
2022-03-07 13:05:00,46.98,47.15,46.98,47.12,11049.0,45.231,45.3946,45.231,45.3658,11049.0
2022-03-07 13:10:00,47.11,47.13,46.98,47.0,9669.0,45.3561,45.3754,45.231,45.2502,9669.0
2022-03-07 13:15:00,47.02,47.12,46.98,47.03,7819.0,45.2695,45.3658,45.231,45.2791,7819.0
2022-03-07 13:20:00,47.05,47.19,47.04,47.19,6783.0,45.2984,45.4331,45.2887,45.4331,6783.0
2022-03-07 13:25:00,47.18,47.3,47.15,47.28,15084.0,45.4235,45.5391,45.3946,45.5198,15084.0
2022-03-07 13:30:00,47.29,47.37,47.28,47.3,10339.0,45.5294,45.6064,45.5198,45.5391,10339.0
2022-03-07 13:35:00,47.27,47.37,47.27,47.37,16496.0,45.5102,45.6064,45.5102,45.6064,16496.0
2022-03-07 13:40:00,47.38,47.48,47.33,47.43,9599.0,45.6161,45.7124,45.5679,45.6642,9599.0
2022-03-07 13:45:00,47.38,47.44,47.35,47.44,5926.0,45.6161,45.6738,45.5872,45.6738,5926.0
2022-03-07 13:50:00,47.4,47.5,47.4,47.48,5687.0,45.6353,45.7316,45.6353,45.7124,5687.0
2022-03-07 13:55:00,47.49,47.49,47.32,47.36,3773.0,45.722,45.722,45.5583,45.5968,3773.0
2022-03-07 14:00:00,47.36,47.55,47.36,47.52,6353.0,45.5968,45.7797,45.5968,45.7509,6353.0
2022-03-07 14:05:00,47.55,47.56,47.46,47.53,4700.0,45.7797,45.7894,45.6931,45.7605,4700.0
2022-03-07 14:10:00,47.54,47.57,47.51,47.56,8570.0,45.7701,45.799,45.7412,45.7894,8570.0
2022-03-07 14:15:00,47.56,47.56,47.49,47.51,4258.0,45.7894,45.7894,45.722,45.7412,4258.0
2022-03-07 14:20:00,47.51,47.63,47.5,47.62,4973.0,45.7412,45.8568,45.7316,45.8471,4973.0
2022-03-07 14:25:00,47.59,47.59,47.42,47.42,4344.0,45.8183,45.8183,45.6546,45.6546,4344.0
2022-03-07 14:30:00,47.37,47.44,47.3,47.3,9639.0,45.6064,45.6738,45.5391,45.5391,9639.0
2022-03-07 14:35:00,47.34,47.53,47.28,47.53,9293.0,45.5776,45.7605,45.5198,45.7605,9293.0
2022-03-07 14:40:00,47.52,47.58,47.51,47.56,5130.0,45.7509,45.8086,45.7412,45.7894,5130.0
2022-03-07 14:45:00,47.56,47.7,47.56,47.7,10746.0,45.7894,45.9242,45.7894,45.9242,10746.0
2022-03-07 14:50:00,47.7,47.74,47.68,47.68,5500.0,45.9242,45.9627,45.9049,45.9049,5500.0
2022-03-07 14:55:00,47.67,47.74,47.64,47.64,8680.0,45.8953,45.9627,45.8664,45.8664,8680.0
2022-03-07 15:00:00,47.64,47.66,47.52,47.59,6958.0,45.8664,45.8857,45.7509,45.8183,6958.0
2022-03-07 15:05:00,47.59,47.63,47.53,47.56,7000.0,45.8183,45.8568,45.7605,45.7894,7000.0
2022-03-07 15:10:00,47.55,47.58,47.5,47.52,7703.0,45.7797,45.8086,45.7316,45.7509,7703.0
2022-03-07 15:15:00,47.53,47.59,47.44,47.56,13807.0,45.7605,45.8183,45.6738,45.7894,13807.0
2022-03-07 15:20:00,47.59,47.63,47.55,47.62,9898.0,45.8183,45.8568,45.7797,45.8471,9898.0
2022-03-07 15:25:00,47.63,47.65,47.45,47.47,8729.0,45.8568,45.876,45.6835,45.7027,8729.0
2022-03-07 15:30:00,47.45,47.53,47.45,47.53,7031.0,45.6835,45.7605,45.6835,45.7605,7031.0
2022-03-07 15:35:00,47.54,47.56,47.45,47.52,11111.0,45.7701,45.7894,45.6835,45.7509,11111.0
2022-03-07 15:40:00,47.52,47.53,47.5,47.51,10664.0,45.7509,45.7605,45.7316,45.7412,10664.0
2022-03-07 15:45:00,47.52,47.53,47.45,47.45,18679.0,45.7509,45.7605,45.6835,45.6835,18679.0
2022-03-07 15:50:00,47.45,47.55,47.43,47.5,61446.0,45.6835,45.7797,45.6642,45.7316,61446.0
2022-03-07 15:55:00,47.52,47.56,47.5,47.54,48610.0,45.7509,45.7894,45.7316,45.7701,48610.0
2022-03-08 09:30:00,48.49,48.55,48.35,48.37,102841.0,46.6848,46.7425,46.55,46.5692,102841.0
2022-03-08 09:35:00,48.4,48.9,48.15,48.89,53024.0,46.5981,47.0795,46.3574,47.0699,53024.0
2022-03-08 09:40:00,48.89,49.02,48.47,48.66,65877.0,47.0699,47.195,46.6655,46.8484,65877.0
2022-03-08 09:45:00,48.61,49.03,48.49,49.03,28024.0,46.8003,47.2046,46.6848,47.2046,28024.0
2022-03-08 09:50:00,49.02,49.1,48.88,48.91,64095.0,47.195,47.272,47.0602,47.0891,64095.0
2022-03-08 09:55:00,48.95,49.17,48.92,49.06,25560.0,47.1276,47.3394,47.0987,47.2335,25560.0
2022-03-08 10:00:00,49.12,49.44,49.12,49.32,53938.0,47.2913,47.5994,47.2913,47.4839,53938.0
2022-03-08 10:05:00,49.38,49.84,49.38,49.6,94725.0,47.5416,47.9845,47.5416,47.7534,94725.0
2022-03-08 10:10:00,49.59,49.65,49.4,49.63,63925.0,47.7438,47.8016,47.5609,47.7823,63925.0
2022-03-08 10:15:00,49.63,49.93,49.62,49.78,34472.0,47.7823,48.0711,47.7727,47.9267,34472.0
2022-03-08 10:20:00,49.8,49.86,49.62,49.82,35387.0,47.946,48.0037,47.7727,47.9652,35387.0
2022-03-08 10:25:00,49.84,49.93,49.77,49.86,26834.0,47.9845,48.0711,47.9171,48.0037,26834.0
2022-03-08 10:30:00,49.89,50.18,49.83,50.08,59127.0,48.0326,48.3118,47.9749,48.2156,59127.0
2022-03-08 10:35:00,50.09,50.21,49.94,49.96,39943.0,48.2252,48.3407,48.0808,48.1,39943.0
2022-03-08 10:40:00,49.97,50.2,49.87,50.12,40214.0,48.1097,48.3311,48.0134,48.2541,40214.0
2022-03-08 10:45:00,50.11,50.29,49.62,49.62,44185.0,48.2444,48.4177,47.7727,47.7727,44185.0
2022-03-08 10:50:00,49.6,49.6,49.22,49.49,53145.0,47.7534,47.7534,47.3876,47.6475,53145.0
2022-03-08 10:55:00,49.52,49.57,49.04,49.14,34863.0,47.6764,47.7245,47.2143,47.3106,34863.0
2022-03-08 11:00:00,49.1,49.33,48.92,49.23,26138.0,47.272,47.4935,47.0987,47.3972,26138.0
2022-03-08 11:05:00,49.23,49.49,49.17,49.47,26006.0,47.3972,47.6475,47.3394,47.6283,26006.0
2022-03-08 11:10:00,49.42,49.45,49.1,49.26,28248.0,47.5801,47.609,47.272,47.4261,28248.0
2022-03-08 11:15:00,49.29,49.56,49.21,49.43,18544.0,47.455,47.7149,47.3779,47.5898,18544.0
2022-03-08 11:20:00,49.42,49.57,49.38,49.46,12713.0,47.5801,47.7245,47.5416,47.6186,12713.0
2022-03-08 11:25:00,49.45,49.62,49.41,49.49,12374.0,47.609,47.7727,47.5705,47.6475,12374.0
2022-03-08 11:30:00,49.48,49.77,49.39,49.7,20548.0,47.6379,47.9171,47.5512,47.8497,20548.0
2022-03-08 11:35:00,49.72,49.73,49.62,49.62,12626.0,47.869,47.8786,47.7727,47.7727,12626.0
2022-03-08 11:40:00,49.67,49.68,49.5,49.51,12190.0,47.8208,47.8304,47.6572,47.6668,12190.0
2022-03-08 11:45:00,49.49,49.61,49.37,49.41,15476.0,47.6475,47.7631,47.532,47.5705,15476.0
2022-03-08 11:50:00,49.4,49.68,49.4,49.63,12316.0,47.5609,47.8304,47.5609,47.7823,12316.0
2022-03-08 11:55:00,49.66,49.92,49.66,49.82,34803.0,47.8112,48.0615,47.8112,47.9652,34803.0
2022-03-08 12:00:00,49.81,49.88,49.54,49.61,43563.0,47.9556,48.023,47.6957,47.7631,43563.0
2022-03-08 12:05:00,49.61,49.71,49.52,49.62,18349.0,47.7631,47.8593,47.6764,47.7727,18349.0
2022-03-08 12:10:00,49.62,49.63,48.82,48.87,58300.0,47.7727,47.7823,47.0025,47.0506,58300.0
2022-03-08 12:15:00,48.86,49.07,48.42,48.42,54258.0,47.041,47.2432,46.6174,46.6174,54258.0
2022-03-08 12:20:00,48.43,48.82,48.43,48.63,43684.0,46.627,47.0025,46.627,46.8195,43684.0
2022-03-08 12:25:00,48.63,48.82,48.29,48.35,33650.0,46.8195,47.0025,46.4922,46.55,33650.0
2022-03-08 12:30:00,48.35,48.38,47.73,47.93,54618.0,46.55,46.5788,45.953,46.1456,54618.0
2022-03-08 12:35:00,47.93,47.97,47.55,47.55,44462.0,46.1456,46.1841,45.7797,45.7797,44462.0
2022-03-08 12:40:00,47.55,47.85,47.47,47.63,52672.0,45.7797,46.0686,45.7027,45.8568,52672.0
2022-03-08 12:45:00,47.57,47.69,47.34,47.35,30265.0,45.799,45.9145,45.5776,45.5872,30265.0
2022-03-08 12:50:00,47.38,47.81,47.36,47.8,35583.0,45.6161,46.0301,45.5968,46.0204,35583.0
2022-03-08 12:55:00,47.79,47.86,47.71,47.8,25270.0,46.0108,46.0782,45.9338,46.0204,25270.0
2022-03-08 13:00:00,47.81,47.92,47.7,47.7,26068.0,46.0301,46.136,45.9242,45.9242,26068.0
2022-03-08 13:05:00,47.73,47.92,47.73,47.82,9910.0,45.953,46.136,45.953,46.0397,9910.0
2022-03-08 13:10:00,47.74,47.86,47.67,47.85,14749.0,45.9627,46.0782,45.8953,46.0686,14749.0
2022-03-08 13:15:00,47.85,47.86,47.65,47.68,23877.0,46.0686,46.0782,45.876,45.9049,23877.0
2022-03-08 13:20:00,47.69,48.02,47.66,48.0,29188.0,45.9145,46.2322,45.8857,46.213,29188.0
2022-03-08 13:25:00,47.99,48.09,47.9,48.02,33423.0,46.2034,46.2996,46.1167,46.2322,33423.0
2022-03-08 13:30:00,48.0,48.25,47.97,48.08,48277.0,46.213,46.4537,46.1841,46.29,48277.0
2022-03-08 13:35:00,48.07,48.18,47.97,48.18,24203.0,46.2804,46.3863,46.1841,46.3863,24203.0
2022-03-08 13:40:00,48.19,48.34,48.15,48.22,24835.0,46.3959,46.5403,46.3574,46.4248,24835.0
2022-03-08 13:45:00,48.24,48.29,47.88,48.02,27938.0,46.4441,46.4922,46.0975,46.2322,27938.0
2022-03-08 13:50:00,48.02,48.02,47.83,47.9,9948.0,46.2322,46.2322,46.0493,46.1167,9948.0
2022-03-08 13:55:00,47.95,48.0,47.84,47.87,11442.0,46.1649,46.213,46.059,46.0878,11442.0
2022-03-08 14:00:00,47.85,47.92,47.65,47.65,11824.0,46.0686,46.136,45.876,45.876,11824.0
2022-03-08 14:05:00,47.66,47.68,47.42,47.49,27809.0,45.8857,45.9049,45.6546,45.722,27809.0
2022-03-08 14:10:00,47.49,47.53,47.37,47.4,23425.0,45.722,45.7605,45.6064,45.6353,23425.0
2022-03-08 14:15:00,47.42,47.44,47.26,47.27,16471.0,45.6546,45.6738,45.5005,45.5102,16471.0
2022-03-08 14:20:00,47.28,47.48,47.28,47.4,21721.0,45.5198,45.7124,45.5198,45.6353,21721.0
2022-03-08 14:25:00,47.42,47.62,47.41,47.58,15189.0,45.6546,45.8471,45.645,45.8086,15189.0
2022-03-08 14:30:00,47.57,47.7,47.49,47.64,13592.0,45.799,45.9242,45.722,45.8664,13592.0
2022-03-08 14:35:00,47.69,47.69,47.49,47.52,12179.0,45.9145,45.9145,45.722,45.7509,12179.0
2022-03-08 14:40:00,47.52,47.53,47.4,47.42,13116.0,45.7509,45.7605,45.6353,45.6546,13116.0
2022-03-08 14:45:00,47.44,47.52,47.36,47.47,23182.0,45.6738,45.7509,45.5968,45.7027,23182.0
2022-03-08 14:50:00,47.48,47.51,47.39,47.5,15964.0,45.7124,45.7412,45.6257,45.7316,15964.0
2022-03-08 14:55:00,47.48,47.7,47.47,47.68,20813.0,45.7124,45.9242,45.7027,45.9049,20813.0
2022-03-08 15:00:00,47.69,47.7,47.44,47.48,8711.0,45.9145,45.9242,45.6738,45.7124,8711.0
2022-03-08 15:05:00,47.47,47.6,47.41,47.48,13903.0,45.7027,45.8279,45.645,45.7124,13903.0
2022-03-08 15:10:00,47.49,47.65,47.48,47.63,16445.0,45.722,45.876,45.7124,45.8568,16445.0
2022-03-08 15:15:00,47.64,47.64,47.55,47.64,13529.0,45.8664,45.8664,45.7797,45.8664,13529.0
2022-03-08 15:20:00,47.61,47.73,47.61,47.7,50339.0,45.8375,45.953,45.8375,45.9242,50339.0
2022-03-08 15:25:00,47.7,47.72,47.63,47.67,19423.0,45.9242,45.9434,45.8568,45.8953,19423.0
2022-03-08 15:30:00,47.66,47.7,47.61,47.63,22193.0,45.8857,45.9242,45.8375,45.8568,22193.0
2022-03-08 15:35:00,47.63,47.69,47.59,47.69,20843.0,45.8568,45.9145,45.8183,45.9145,20843.0
2022-03-08 15:40:00,47.69,47.85,47.65,47.8,29011.0,45.9145,46.0686,45.876,46.0204,29011.0
2022-03-08 15:45:00,47.8,47.84,47.74,47.82,32689.0,46.0204,46.059,45.9627,46.0397,32689.0
2022-03-08 15:50:00,47.83,48.05,47.83,48.05,51052.0,46.0493,46.2611,46.0493,46.2611,51052.0
2022-03-08 15:55:00,48.05,48.08,47.9,47.97,105335.0,46.2611,46.29,46.1167,46.1841,105335.0
2022-03-09 09:30:00,46.34,46.5,46.04,46.45,167657.0,44.6148,44.7688,44.326,44.7207,167657.0
2022-03-09 09:35:00,46.42,47.04,46.42,47.03,61836.0,44.6918,45.2887,44.6918,45.2791,61836.0
2022-03-09 09:40:00,47.01,47.31,46.93,47.24,41122.0,45.2599,45.5487,45.1828,45.4813,41122.0
2022-03-09 09:45:00,47.12,47.12,46.67,46.83,30348.0,45.3658,45.3658,44.9325,45.0866,30348.0
2022-03-09 09:50:00,46.85,47.16,46.8,46.97,18572.0,45.1058,45.4043,45.0577,45.2213,18572.0
2022-03-09 09:55:00,46.97,47.05,46.63,46.68,30022.0,45.2213,45.2984,44.894,44.9421,30022.0
2022-03-09 10:00:00,46.67,47.13,46.66,47.07,16794.0,44.9325,45.3754,44.9229,45.3176,16794.0
2022-03-09 10:05:00,47.08,47.11,46.9,46.96,18512.0,45.3272,45.3561,45.1539,45.2117,18512.0
2022-03-09 10:10:00,46.96,47.08,46.85,47.05,10952.0,45.2117,45.3272,45.1058,45.2984,10952.0
2022-03-09 10:15:00,47.03,47.17,46.95,47.04,16976.0,45.2791,45.4139,45.2021,45.2887,16976.0
2022-03-09 10:20:00,47.02,47.19,46.96,46.96,9695.0,45.2695,45.4331,45.2117,45.2117,9695.0
2022-03-09 10:25:00,46.89,47.08,46.82,46.94,7226.0,45.1443,45.3272,45.0769,45.1925,7226.0
2022-03-09 10:30:00,46.94,47.16,46.94,47.11,12598.0,45.1925,45.4043,45.1925,45.3561,12598.0
2022-03-09 10:35:00,47.14,47.28,47.1,47.16,11730.0,45.385,45.5198,45.3465,45.4043,11730.0
2022-03-09 10:40:00,47.14,47.24,47.06,47.23,6880.0,45.385,45.4813,45.308,45.4717,6880.0
2022-03-09 10:45:00,47.24,47.27,47.15,47.16,6864.0,45.4813,45.5102,45.3946,45.4043,6864.0
2022-03-09 10:50:00,47.17,47.32,47.17,47.22,6863.0,45.4139,45.5583,45.4139,45.462,6863.0
2022-03-09 10:55:00,47.19,47.27,47.11,47.22,8257.0,45.4331,45.5102,45.3561,45.462,8257.0
2022-03-09 11:00:00,47.2,47.24,47.03,47.22,13188.0,45.4428,45.4813,45.2791,45.462,13188.0
2022-03-09 11:05:00,47.21,47.37,47.06,47.3,17549.0,45.4524,45.6064,45.308,45.5391,17549.0
2022-03-09 11:10:00,47.34,47.57,47.34,47.56,12083.0,45.5776,45.799,45.5776,45.7894,12083.0
2022-03-09 11:15:00,47.56,47.59,47.25,47.43,31706.0,45.7894,45.8183,45.4909,45.6642,31706.0
2022-03-09 11:20:00,47.41,47.43,47.37,47.41,7523.0,45.645,45.6642,45.6064,45.645,7523.0
2022-03-09 11:25:00,47.5,47.68,47.5,47.6,6962.0,45.7316,45.9049,45.7316,45.8279,6962.0
2022-03-09 11:30:00,47.56,47.63,47.47,47.48,6437.0,45.7894,45.8568,45.7027,45.7124,6437.0
2022-03-09 11:35:00,47.47,47.67,47.42,47.65,11051.0,45.7027,45.8953,45.6546,45.876,11051.0
2022-03-09 11:40:00,47.68,47.8,47.53,47.8,39251.0,45.9049,46.0204,45.7605,46.0204,39251.0
2022-03-09 11:45:00,47.8,47.86,47.58,47.58,7960.0,46.0204,46.0782,45.8086,45.8086,7960.0
2022-03-09 11:50:00,47.6,47.72,47.58,47.66,6926.0,45.8279,45.9434,45.8086,45.8857,6926.0
2022-03-09 11:55:00,47.65,47.67,47.57,47.64,6500.0,45.876,45.8953,45.799,45.8664,6500.0
2022-03-09 12:00:00,47.64,47.69,47.59,47.69,12821.0,45.8664,45.9145,45.8183,45.9145,12821.0
2022-03-09 12:05:00,47.69,47.7,47.52,47.54,9080.0,45.9145,45.9242,45.7509,45.7701,9080.0
2022-03-09 12:10:00,47.52,47.55,47.3,47.39,10932.0,45.7509,45.7797,45.5391,45.6257,10932.0
2022-03-09 12:15:00,47.39,47.45,47.32,47.36,13148.0,45.6257,45.6835,45.5583,45.5968,13148.0
2022-03-09 12:20:00,47.37,47.43,47.29,47.35,10264.0,45.6064,45.6642,45.5294,45.5872,10264.0
2022-03-09 12:25:00,47.36,47.38,47.26,47.35,6500.0,45.5968,45.6161,45.5005,45.5872,6500.0
2022-03-09 12:30:00,47.35,47.35,47.04,47.04,22989.0,45.5872,45.5872,45.2887,45.2887,22989.0
2022-03-09 12:35:00,47.03,47.12,46.93,47.01,23496.0,45.2791,45.3658,45.1828,45.2599,23496.0
2022-03-09 12:40:00,46.99,47.04,46.79,46.8,19140.0,45.2406,45.2887,45.048,45.0577,19140.0
2022-03-09 12:45:00,46.8,47.03,46.8,47.03,17674.0,45.0577,45.2791,45.0577,45.2791,17674.0
2022-03-09 12:50:00,47.03,47.07,46.92,47.0,3738.0,45.2791,45.3176,45.1732,45.2502,3738.0
2022-03-09 12:55:00,47.01,47.01,46.92,46.97,8160.0,45.2599,45.2599,45.1732,45.2213,8160.0
2022-03-09 13:00:00,46.94,47.19,46.94,47.19,8962.0,45.1925,45.4331,45.1925,45.4331,8962.0
2022-03-09 13:05:00,47.17,47.17,47.04,47.07,7400.0,45.4139,45.4139,45.2887,45.3176,7400.0
2022-03-09 13:10:00,46.99,47.1,46.91,47.1,5327.0,45.2406,45.3465,45.1636,45.3465,5327.0
2022-03-09 13:15:00,47.11,47.11,46.89,46.94,2800.0,45.3561,45.3561,45.1443,45.1925,2800.0
2022-03-09 13:20:00,47.03,47.07,46.9,47.01,4574.0,45.2791,45.3176,45.1539,45.2599,4574.0
2022-03-09 13:25:00,47.04,47.05,46.89,47.0,4781.0,45.2887,45.2984,45.1443,45.2502,4781.0
2022-03-09 13:30:00,47.03,47.14,47.02,47.06,5353.0,45.2791,45.385,45.2695,45.308,5353.0
2022-03-09 13:35:00,47.05,47.06,46.9,47.02,3478.0,45.2984,45.308,45.1539,45.2695,3478.0
2022-03-09 13:40:00,46.98,47.08,46.94,47.04,3198.0,45.231,45.3272,45.1925,45.2887,3198.0
2022-03-09 13:45:00,47.05,47.08,47.0,47.03,6630.0,45.2984,45.3272,45.2502,45.2791,6630.0
2022-03-09 13:50:00,46.96,46.96,46.84,46.86,2949.0,45.2117,45.2117,45.0962,45.1154,2949.0
2022-03-09 13:55:00,46.9,46.97,46.8,46.93,6596.0,45.1539,45.2213,45.0577,45.1828,6596.0
2022-03-09 14:00:00,46.92,46.97,46.77,46.85,7445.0,45.1732,45.2213,45.0288,45.1058,7445.0
2022-03-09 14:05:00,46.85,46.88,46.68,46.74,16813.0,45.1058,45.1347,44.9421,44.9999,16813.0
2022-03-09 14:10:00,46.75,46.86,46.75,46.86,6418.0,45.0095,45.1154,45.0095,45.1154,6418.0
2022-03-09 14:15:00,46.88,47.02,46.88,46.94,7191.0,45.1347,45.2695,45.1347,45.1925,7191.0
2022-03-09 14:20:00,46.97,47.1,46.97,47.09,6019.0,45.2213,45.3465,45.2213,45.3369,6019.0
2022-03-09 14:25:00,47.06,47.06,47.01,47.03,6481.0,45.308,45.308,45.2599,45.2791,6481.0
2022-03-09 14:30:00,47.03,47.05,46.9,46.94,12541.0,45.2791,45.2984,45.1539,45.1925,12541.0
2022-03-09 14:35:00,46.94,47.11,46.94,47.11,3589.0,45.1925,45.3561,45.1925,45.3561,3589.0
2022-03-09 14:40:00,47.08,47.2,47.05,47.19,5832.0,45.3272,45.4428,45.2984,45.4331,5832.0
2022-03-09 14:45:00,47.21,47.36,47.2,47.36,6255.0,45.4524,45.5968,45.4428,45.5968,6255.0
2022-03-09 14:50:00,47.37,47.37,47.24,47.27,9467.0,45.6064,45.6064,45.4813,45.5102,9467.0
2022-03-09 14:55:00,47.27,47.38,47.26,47.34,9689.0,45.5102,45.6161,45.5005,45.5776,9689.0
2022-03-09 15:00:00,47.35,47.44,47.23,47.23,7700.0,45.5872,45.6738,45.4717,45.4717,7700.0
2022-03-09 15:05:00,47.2,47.39,47.19,47.39,7502.0,45.4428,45.6257,45.4331,45.6257,7502.0
2022-03-09 15:10:00,47.4,47.46,47.38,47.46,10145.0,45.6353,45.6931,45.6161,45.6931,10145.0
2022-03-09 15:15:00,47.47,47.53,47.45,47.45,12768.0,45.7027,45.7605,45.6835,45.6835,12768.0
2022-03-09 15:20:00,47.49,47.5,47.4,47.42,7311.0,45.722,45.7316,45.6353,45.6546,7311.0
2022-03-09 15:25:00,47.43,47.46,47.41,47.42,7795.0,45.6642,45.6931,45.645,45.6546,7795.0
2022-03-09 15:30:00,47.43,47.49,47.33,47.39,32171.0,45.6642,45.722,45.5679,45.6257,32171.0
2022-03-09 15:35:00,47.39,47.53,47.38,47.5,31259.0,45.6257,45.7605,45.6161,45.7316,31259.0
2022-03-09 15:40:00,47.51,47.56,47.48,47.56,21876.0,45.7412,45.7894,45.7124,45.7894,21876.0
2022-03-09 15:45:00,47.55,47.6,47.52,47.52,42263.0,45.7797,45.8279,45.7509,45.7509,42263.0
2022-03-09 15:50:00,47.54,47.56,47.46,47.51,68374.0,45.7701,45.7894,45.6931,45.7412,68374.0
2022-03-09 15:55:00,47.52,47.55,47.43,47.45,105625.0,45.7509,45.7797,45.6642,45.6835,105625.0
2022-03-10 09:30:00,47.99,48.33,47.87,48.3,140163.0,46.2034,46.5307,46.0878,46.5018,140163.0
2022-03-10 09:35:00,48.27,48.49,48.26,48.41,79908.0,46.4729,46.6848,46.4633,46.6077,79908.0
2022-03-10 09:40:00,48.4,48.4,48.15,48.29,40362.0,46.5981,46.5981,46.3574,46.4922,40362.0
2022-03-10 09:45:00,48.3,48.75,48.29,48.73,56140.0,46.5018,46.9351,46.4922,46.9158,56140.0
2022-03-10 09:50:00,48.73,48.82,48.54,48.59,37956.0,46.9158,47.0025,46.7329,46.781,37956.0
2022-03-10 09:55:00,48.62,48.63,48.35,48.46,44125.0,46.8099,46.8195,46.55,46.6559,44125.0
2022-03-10 10:00:00,48.46,48.64,48.44,48.49,29678.0,46.6559,46.8292,46.6366,46.6848,29678.0
2022-03-10 10:05:00,48.48,48.49,48.2,48.22,38097.0,46.6751,46.6848,46.4055,46.4248,38097.0
2022-03-10 10:10:00,48.2,48.2,48.07,48.11,31580.0,46.4055,46.4055,46.2804,46.3189,31580.0
2022-03-10 10:15:00,48.18,48.21,47.74,47.8,37099.0,46.3863,46.4152,45.9627,46.0204,37099.0
2022-03-10 10:20:00,47.8,48.24,47.77,48.21,29072.0,46.0204,46.4441,45.9916,46.4152,29072.0
2022-03-10 10:25:00,48.19,48.37,48.15,48.26,30334.0,46.3959,46.5692,46.3574,46.4633,30334.0
2022-03-10 10:30:00,48.26,48.31,48.17,48.24,15585.0,46.4633,46.5115,46.3767,46.4441,15585.0
2022-03-10 10:35:00,48.23,48.3,48.07,48.07,30943.0,46.4344,46.5018,46.2804,46.2804,30943.0
2022-03-10 10:40:00,48.08,48.14,47.98,48.09,16930.0,46.29,46.3478,46.1937,46.2996,16930.0
2022-03-10 10:45:00,48.08,48.18,48.04,48.18,7713.0,46.29,46.3863,46.2515,46.3863,7713.0
2022-03-10 10:50:00,48.16,48.35,48.15,48.3,11227.0,46.367,46.55,46.3574,46.5018,11227.0
2022-03-10 10:55:00,48.31,48.36,48.24,48.26,18517.0,46.5115,46.5596,46.4441,46.4633,18517.0
2022-03-10 11:00:00,48.27,48.4,48.27,48.34,7781.0,46.4729,46.5981,46.4729,46.5403,7781.0
2022-03-10 11:05:00,48.33,48.34,48.16,48.16,10222.0,46.5307,46.5403,46.367,46.367,10222.0
2022-03-10 11:10:00,48.16,48.18,48.04,48.11,8917.0,46.367,46.3863,46.2515,46.3189,8917.0
2022-03-10 11:15:00,48.12,48.23,48.12,48.16,9708.0,46.3285,46.4344,46.3285,46.367,9708.0
2022-03-10 11:20:00,48.12,48.28,48.07,48.25,6659.0,46.3285,46.4826,46.2804,46.4537,6659.0
2022-03-10 11:25:00,48.25,48.29,48.21,48.21,4982.0,46.4537,46.4922,46.4152,46.4152,4982.0
2022-03-10 11:30:00,48.2,48.21,48.06,48.06,8823.0,46.4055,46.4152,46.2708,46.2708,8823.0
2022-03-10 11:35:00,48.05,48.1,47.95,48.07,19094.0,46.2611,46.3093,46.1649,46.2804,19094.0
2022-03-10 11:40:00,48.08,48.25,48.07,48.25,11049.0,46.29,46.4537,46.2804,46.4537,11049.0
2022-03-10 11:45:00,48.26,48.29,48.18,48.21,11732.0,46.4633,46.4922,46.3863,46.4152,11732.0
2022-03-10 11:50:00,48.2,48.22,48.15,48.18,9032.0,46.4055,46.4248,46.3574,46.3863,9032.0
2022-03-10 11:55:00,48.2,48.26,48.16,48.19,7212.0,46.4055,46.4633,46.367,46.3959,7212.0
2022-03-10 12:00:00,48.21,48.32,48.21,48.22,7974.0,46.4152,46.5211,46.4152,46.4248,7974.0
2022-03-10 12:05:00,48.21,48.3,48.17,48.3,11924.0,46.4152,46.5018,46.3767,46.5018,11924.0
2022-03-10 12:10:00,48.28,48.38,48.27,48.28,9535.0,46.4826,46.5788,46.4729,46.4826,9535.0
2022-03-10 12:15:00,48.24,48.29,48.21,48.26,14635.0,46.4441,46.4922,46.4152,46.4633,14635.0
2022-03-10 12:20:00,48.28,48.31,48.17,48.31,15544.0,46.4826,46.5115,46.3767,46.5115,15544.0
2022-03-10 12:25:00,48.29,48.37,48.28,48.37,5122.0,46.4922,46.5692,46.4826,46.5692,5122.0
2022-03-10 12:30:00,48.36,48.49,48.36,48.46,10601.0,46.5596,46.6848,46.5596,46.6559,10601.0
2022-03-10 12:35:00,48.44,48.47,48.32,48.34,11866.0,46.6366,46.6655,46.5211,46.5403,11866.0
2022-03-10 12:40:00,48.35,48.47,48.3,48.47,13469.0,46.55,46.6655,46.5018,46.6655,13469.0
2022-03-10 12:45:00,48.45,48.47,48.39,48.47,11189.0,46.6462,46.6655,46.5885,46.6655,11189.0
2022-03-10 12:50:00,48.49,48.54,48.45,48.53,9544.0,46.6848,46.7329,46.6462,46.7233,9544.0
2022-03-10 12:55:00,48.54,48.55,48.44,48.47,14842.0,46.7329,46.7425,46.6366,46.6655,14842.0
2022-03-10 13:00:00,48.48,48.58,48.48,48.53,14970.0,46.6751,46.7714,46.6751,46.7233,14970.0
2022-03-10 13:05:00,48.51,48.52,48.44,48.5,13674.0,46.704,46.7136,46.6366,46.6944,13674.0
2022-03-10 13:10:00,48.48,48.5,48.41,48.43,7316.0,46.6751,46.6944,46.6077,46.627,7316.0
2022-03-10 13:15:00,48.42,48.52,48.37,48.37,10697.0,46.6174,46.7136,46.5692,46.5692,10697.0
2022-03-10 13:20:00,48.38,48.43,48.3,48.4,25060.0,46.5788,46.627,46.5018,46.5981,25060.0
2022-03-10 13:25:00,48.41,48.48,48.39,48.44,9824.0,46.6077,46.6751,46.5885,46.6366,9824.0
2022-03-10 13:30:00,48.45,48.49,48.38,48.46,9100.0,46.6462,46.6848,46.5788,46.6559,9100.0
2022-03-10 13:35:00,48.46,48.46,48.4,48.46,10195.0,46.6559,46.6559,46.5981,46.6559,10195.0
2022-03-10 13:40:00,48.45,48.51,48.42,48.51,5232.0,46.6462,46.704,46.6174,46.704,5232.0
2022-03-10 13:45:00,48.5,48.5,48.47,48.49,8653.0,46.6944,46.6944,46.6655,46.6848,8653.0
2022-03-10 13:50:00,48.49,48.59,48.45,48.56,17733.0,46.6848,46.781,46.6462,46.7521,17733.0
2022-03-10 13:55:00,48.57,48.59,48.55,48.56,7844.0,46.7618,46.781,46.7425,46.7521,7844.0
2022-03-10 14:00:00,48.56,48.59,48.54,48.56,9702.0,46.7521,46.781,46.7329,46.7521,9702.0
2022-03-10 14:05:00,48.53,48.63,48.5,48.6,16078.0,46.7233,46.8195,46.6944,46.7907,16078.0
2022-03-10 14:10:00,48.59,48.59,48.56,48.56,5757.0,46.781,46.781,46.7521,46.7521,5757.0
2022-03-10 14:15:00,48.55,48.6,48.5,48.6,12195.0,46.7425,46.7907,46.6944,46.7907,12195.0
2022-03-10 14:20:00,48.6,48.66,48.55,48.59,12231.0,46.7907,46.8484,46.7425,46.781,12231.0
2022-03-10 14:25:00,48.59,48.62,48.52,48.53,8900.0,46.781,46.8099,46.7136,46.7233,8900.0
2022-03-10 14:30:00,48.52,48.65,48.51,48.65,12478.0,46.7136,46.8388,46.704,46.8388,12478.0
2022-03-10 14:35:00,48.65,48.66,48.55,48.55,11799.0,46.8388,46.8484,46.7425,46.7425,11799.0
2022-03-10 14:40:00,48.55,48.59,48.53,48.57,16082.0,46.7425,46.781,46.7233,46.7618,16082.0
2022-03-10 14:45:00,48.57,48.58,48.53,48.55,8740.0,46.7618,46.7714,46.7233,46.7425,8740.0
2022-03-10 14:50:00,48.58,48.6,48.57,48.59,8599.0,46.7714,46.7907,46.7618,46.781,8599.0
2022-03-10 14:55:00,48.6,48.68,48.6,48.61,9081.0,46.7907,46.8677,46.7907,46.8003,9081.0
2022-03-10 15:00:00,48.63,48.69,48.63,48.68,15753.0,46.8195,46.8773,46.8195,46.8677,15753.0
2022-03-10 15:05:00,48.68,48.68,48.63,48.64,10604.0,46.8677,46.8677,46.8195,46.8292,10604.0
2022-03-10 15:10:00,48.63,48.69,48.62,48.66,19523.0,46.8195,46.8773,46.8099,46.8484,19523.0
2022-03-10 15:15:00,48.66,48.74,48.66,48.7,26741.0,46.8484,46.9254,46.8484,46.8869,26741.0
2022-03-10 15:20:00,48.7,48.75,48.7,48.74,14285.0,46.8869,46.9351,46.8869,46.9254,14285.0
2022-03-10 15:25:00,48.75,48.85,48.73,48.85,26973.0,46.9351,47.0313,46.9158,47.0313,26973.0
2022-03-10 15:30:00,48.85,48.85,48.83,48.84,19084.0,47.0313,47.0313,47.0121,47.0217,19084.0
2022-03-10 15:35:00,48.85,48.85,48.77,48.78,25045.0,47.0313,47.0313,46.9543,46.964,25045.0
2022-03-10 15:40:00,48.78,48.79,48.66,48.66,59572.0,46.964,46.9736,46.8484,46.8484,59572.0
2022-03-10 15:45:00,48.67,48.68,48.54,48.55,40217.0,46.8581,46.8677,46.7329,46.7425,40217.0
2022-03-10 15:50:00,48.55,48.56,48.5,48.53,44767.0,46.7425,46.7521,46.6944,46.7233,44767.0
2022-03-10 15:55:00,48.53,48.62,48.52,48.62,63359.0,46.7233,46.8099,46.7136,46.8099,63359.0
2022-03-11 09:30:00,47.44,47.64,47.22,47.47,156193.0,45.6738,45.8664,45.462,45.7027,156193.0
2022-03-11 09:35:00,47.45,47.97,47.37,47.97,51386.0,45.6835,46.1841,45.6064,46.1841,51386.0
2022-03-11 09:40:00,47.95,47.99,47.63,47.65,39029.0,46.1649,46.2034,45.8568,45.876,39029.0
2022-03-11 09:45:00,47.67,47.67,47.39,47.43,27971.0,45.8953,45.8953,45.6257,45.6642,27971.0
2022-03-11 09:50:00,47.44,47.53,47.36,47.47,25738.0,45.6738,45.7605,45.5968,45.7027,25738.0
2022-03-11 09:55:00,47.47,47.6,47.43,47.5,12558.0,45.7027,45.8279,45.6642,45.7316,12558.0
2022-03-11 10:00:00,47.51,47.73,47.5,47.66,32757.0,45.7412,45.953,45.7316,45.8857,32757.0
2022-03-11 10:05:00,47.63,47.63,47.45,47.59,28495.0,45.8568,45.8568,45.6835,45.8183,28495.0
2022-03-11 10:10:00,47.61,47.81,47.57,47.71,21825.0,45.8375,46.0301,45.799,45.9338,21825.0
2022-03-11 10:15:00,47.73,47.81,47.68,47.8,18495.0,45.953,46.0301,45.9049,46.0204,18495.0
2022-03-11 10:20:00,47.77,47.78,47.46,47.48,9395.0,45.9916,46.0012,45.6931,45.7124,9395.0
2022-03-11 10:25:00,47.5,47.51,47.32,47.42,25745.0,45.7316,45.7412,45.5583,45.6546,25745.0
2022-03-11 10:30:00,47.42,47.48,47.32,47.43,20420.0,45.6546,45.7124,45.5583,45.6642,20420.0
2022-03-11 10:35:00,47.44,47.44,47.35,47.39,8896.0,45.6738,45.6738,45.5872,45.6257,8896.0
2022-03-11 10:40:00,47.38,47.39,47.28,47.29,11245.0,45.6161,45.6257,45.5198,45.5294,11245.0
2022-03-11 10:45:00,47.3,47.47,47.3,47.46,7345.0,45.5391,45.7027,45.5391,45.6931,7345.0
2022-03-11 10:50:00,47.45,47.52,47.42,47.44,8577.0,45.6835,45.7509,45.6546,45.6738,8577.0
2022-03-11 10:55:00,47.43,47.73,47.43,47.72,21940.0,45.6642,45.953,45.6642,45.9434,21940.0
2022-03-11 11:00:00,47.75,47.85,47.54,47.62,16824.0,45.9723,46.0686,45.7701,45.8471,16824.0
2022-03-11 11:05:00,47.56,47.63,47.54,47.55,7500.0,45.7894,45.8568,45.7701,45.7797,7500.0
2022-03-11 11:10:00,47.54,47.71,47.48,47.66,20693.0,45.7701,45.9338,45.7124,45.8857,20693.0
2022-03-11 11:15:00,47.64,47.8,47.63,47.7,24166.0,45.8664,46.0204,45.8568,45.9242,24166.0
2022-03-11 11:20:00,47.7,47.73,47.63,47.67,11267.0,45.9242,45.953,45.8568,45.8953,11267.0
2022-03-11 11:25:00,47.68,47.74,47.65,47.73,11037.0,45.9049,45.9627,45.876,45.953,11037.0
2022-03-11 11:30:00,47.74,47.88,47.74,47.82,12601.0,45.9627,46.0975,45.9627,46.0397,12601.0
2022-03-11 11:35:00,47.81,47.83,47.68,47.69,4885.0,46.0301,46.0493,45.9049,45.9145,4885.0
2022-03-11 11:40:00,47.7,47.9,47.7,47.82,46650.0,45.9242,46.1167,45.9242,46.0397,46650.0
2022-03-11 11:45:00,47.82,47.83,47.74,47.76,15043.0,46.0397,46.0493,45.9627,45.9819,15043.0
2022-03-11 11:50:00,47.74,47.87,47.74,47.86,9522.0,45.9627,46.0878,45.9627,46.0782,9522.0
2022-03-11 11:55:00,47.84,47.92,47.84,47.91,9354.0,46.059,46.136,46.059,46.1263,9354.0
2022-03-11 12:00:00,47.91,48.02,47.89,48.02,10830.0,46.1263,46.2322,46.1071,46.2322,10830.0
2022-03-11 12:05:00,48.01,48.06,47.95,47.95,4874.0,46.2226,46.2708,46.1649,46.1649,4874.0
2022-03-11 12:10:00,47.95,47.95,47.89,47.92,6582.0,46.1649,46.1649,46.1071,46.136,6582.0
2022-03-11 12:15:00,47.92,48.01,47.92,47.99,11700.0,46.136,46.2226,46.136,46.2034,11700.0
2022-03-11 12:20:00,47.99,48.04,47.99,48.01,9140.0,46.2034,46.2515,46.2034,46.2226,9140.0
2022-03-11 12:25:00,47.99,48.08,47.99,48.06,10727.0,46.2034,46.29,46.2034,46.2708,10727.0
2022-03-11 12:30:00,48.06,48.13,48.06,48.13,5713.0,46.2708,46.3382,46.2708,46.3382,5713.0
2022-03-11 12:35:00,48.14,48.21,48.08,48.09,12704.0,46.3478,46.4152,46.29,46.2996,12704.0
2022-03-11 12:40:00,48.07,48.1,48.02,48.02,11455.0,46.2804,46.3093,46.2322,46.2322,11455.0
2022-03-11 12:45:00,48.02,48.03,47.94,47.99,10579.0,46.2322,46.2419,46.1552,46.2034,10579.0
2022-03-11 12:50:00,47.98,48.0,47.94,47.99,5125.0,46.1937,46.213,46.1552,46.2034,5125.0
2022-03-11 12:55:00,47.97,48.07,47.95,48.07,7283.0,46.1841,46.2804,46.1649,46.2804,7283.0
2022-03-11 13:00:00,48.05,48.11,48.01,48.01,7467.0,46.2611,46.3189,46.2226,46.2226,7467.0
2022-03-11 13:05:00,48.01,48.01,47.89,47.89,3999.0,46.2226,46.2226,46.1071,46.1071,3999.0
2022-03-11 13:10:00,47.87,47.9,47.82,47.82,4652.0,46.0878,46.1167,46.0397,46.0397,4652.0
2022-03-11 13:15:00,47.83,47.86,47.8,47.84,9448.0,46.0493,46.0782,46.0204,46.059,9448.0
2022-03-11 13:20:00,47.84,47.84,47.73,47.76,12458.0,46.059,46.059,45.953,45.9819,12458.0
2022-03-11 13:25:00,47.78,47.82,47.75,47.82,11527.0,46.0012,46.0397,45.9723,46.0397,11527.0
2022-03-11 13:30:00,47.83,47.99,47.8,47.99,12423.0,46.0493,46.2034,46.0204,46.2034,12423.0
2022-03-11 13:35:00,47.98,48.0,47.91,47.91,4800.0,46.1937,46.213,46.1263,46.1263,4800.0
2022-03-11 13:40:00,47.94,47.97,47.9,47.91,4046.0,46.1552,46.1841,46.1167,46.1263,4046.0
2022-03-11 13:45:00,47.93,47.94,47.81,47.81,4635.0,46.1456,46.1552,46.0301,46.0301,4635.0
2022-03-11 13:50:00,47.79,47.82,47.74,47.74,7306.0,46.0108,46.0397,45.9627,45.9627,7306.0
2022-03-11 13:55:00,47.74,47.9,47.74,47.9,9710.0,45.9627,46.1167,45.9627,46.1167,9710.0
2022-03-11 14:00:00,47.91,47.91,47.83,47.85,7492.0,46.1263,46.1263,46.0493,46.0686,7492.0
2022-03-11 14:05:00,47.84,47.86,47.79,47.83,7185.0,46.059,46.0782,46.0108,46.0493,7185.0
2022-03-11 14:10:00,47.84,47.84,47.78,47.78,7095.0,46.059,46.059,46.0012,46.0012,7095.0
2022-03-11 14:15:00,47.8,47.83,47.79,47.82,5483.0,46.0204,46.0493,46.0108,46.0397,5483.0
2022-03-11 14:20:00,47.82,47.82,47.79,47.79,5030.0,46.0397,46.0397,46.0108,46.0108,5030.0
2022-03-11 14:25:00,47.79,47.9,47.79,47.9,8752.0,46.0108,46.1167,46.0108,46.1167,8752.0
2022-03-11 14:30:00,47.92,47.95,47.91,47.91,6300.0,46.136,46.1649,46.1263,46.1263,6300.0
2022-03-11 14:35:00,47.9,47.91,47.87,47.88,5883.0,46.1167,46.1263,46.0878,46.0975,5883.0
2022-03-11 14:40:00,47.88,47.91,47.88,47.91,4700.0,46.0975,46.1263,46.0975,46.1263,4700.0
2022-03-11 14:45:00,47.93,47.93,47.89,47.9,3520.0,46.1456,46.1456,46.1071,46.1167,3520.0
2022-03-11 14:50:00,47.89,47.9,47.78,47.82,10888.0,46.1071,46.1167,46.0012,46.0397,10888.0
2022-03-11 14:55:00,47.81,47.85,47.81,47.83,8267.0,46.0301,46.0686,46.0301,46.0493,8267.0
2022-03-11 15:00:00,47.83,47.86,47.81,47.85,6698.0,46.0493,46.0782,46.0301,46.0686,6698.0
2022-03-11 15:05:00,47.87,47.91,47.84,47.86,10404.0,46.0878,46.1263,46.059,46.0782,10404.0
2022-03-11 15:10:00,47.87,47.89,47.84,47.86,6277.0,46.0878,46.1071,46.059,46.0782,6277.0
2022-03-11 15:15:00,47.86,47.9,47.81,47.9,6770.0,46.0782,46.1167,46.0301,46.1167,6770.0
2022-03-11 15:20:00,47.9,47.91,47.86,47.88,10193.0,46.1167,46.1263,46.0782,46.0975,10193.0
2022-03-11 15:25:00,47.86,47.86,47.71,47.71,20249.0,46.0782,46.0782,45.9338,45.9338,20249.0
2022-03-11 15:30:00,47.72,47.73,47.59,47.61,17466.0,45.9434,45.953,45.8183,45.8375,17466.0
2022-03-11 15:35:00,47.62,47.66,47.62,47.66,16130.0,45.8471,45.8857,45.8471,45.8857,16130.0
2022-03-11 15:40:00,47.65,47.73,47.63,47.7,25367.0,45.876,45.953,45.8568,45.9242,25367.0
2022-03-11 15:45:00,47.71,47.76,47.69,47.73,33647.0,45.9338,45.9819,45.9145,45.953,33647.0
2022-03-11 15:50:00,47.73,47.74,47.67,47.68,46289.0,45.953,45.9627,45.8953,45.9049,46289.0
2022-03-11 15:55:00,47.69,47.72,47.64,47.66,43276.0,45.9145,45.9434,45.8664,45.8857,43276.0
2022-03-14 09:30:00,46.83,46.98,46.32,46.34,161573.0,45.0866,45.231,44.5955,44.6148,161573.0
2022-03-14 09:35:00,46.34,46.64,46.21,46.51,56168.0,44.6148,44.9036,44.4896,44.7785,56168.0
2022-03-14 09:40:00,46.52,46.73,46.3,46.41,73576.0,44.7881,44.9903,44.5763,44.6822,73576.0
2022-03-14 09:45:00,46.39,46.41,46.07,46.17,48369.0,44.6629,44.6822,44.3548,44.4511,48369.0
2022-03-14 09:50:00,46.17,46.3,46.13,46.28,22832.0,44.4511,44.5763,44.4126,44.557,22832.0
2022-03-14 09:55:00,46.32,46.58,46.0,46.53,76319.0,44.5955,44.8459,44.2875,44.7977,76319.0
2022-03-14 10:00:00,46.53,46.54,46.21,46.27,31875.0,44.7977,44.8073,44.4896,44.5474,31875.0
2022-03-14 10:05:00,46.33,46.33,46.09,46.2,14085.0,44.6052,44.6052,44.3741,44.48,14085.0
2022-03-14 10:10:00,46.23,46.24,46.0,46.12,16073.0,44.5089,44.5185,44.2875,44.403,16073.0
2022-03-14 10:15:00,46.16,46.33,46.12,46.32,13455.0,44.4415,44.6052,44.403,44.5955,13455.0
2022-03-14 10:20:00,46.27,46.46,46.26,46.38,22624.0,44.5474,44.7303,44.5378,44.6533,22624.0
2022-03-14 10:25:00,46.4,46.71,46.39,46.66,14683.0,44.6726,44.971,44.6629,44.9229,14683.0
2022-03-14 10:30:00,46.62,46.66,46.52,46.6,13994.0,44.8844,44.9229,44.7881,44.8651,13994.0
2022-03-14 10:35:00,46.59,46.59,46.27,46.27,10379.0,44.8555,44.8555,44.5474,44.5474,10379.0
2022-03-14 10:40:00,46.26,46.46,46.22,46.42,8724.0,44.5378,44.7303,44.4993,44.6918,8724.0
2022-03-14 10:45:00,46.44,46.47,46.35,46.38,8300.0,44.7111,44.74,44.6244,44.6533,8300.0
2022-03-14 10:50:00,46.37,46.51,46.34,46.34,8387.0,44.6437,44.7785,44.6148,44.6148,8387.0
2022-03-14 10:55:00,46.35,46.51,46.32,46.45,12378.0,44.6244,44.7785,44.5955,44.7207,12378.0
2022-03-14 11:00:00,46.45,46.45,46.31,46.33,10546.0,44.7207,44.7207,44.5859,44.6052,10546.0
2022-03-14 11:05:00,46.32,46.43,46.29,46.42,4866.0,44.5955,44.7014,44.5667,44.6918,4866.0
2022-03-14 11:10:00,46.46,46.71,46.46,46.67,12237.0,44.7303,44.971,44.7303,44.9325,12237.0
2022-03-14 11:15:00,46.65,46.73,46.64,46.69,11788.0,44.9133,44.9903,44.9036,44.9518,11788.0
2022-03-14 11:20:00,46.71,46.72,46.64,46.68,8092.0,44.971,44.9806,44.9036,44.9421,8092.0
2022-03-14 11:25:00,46.67,46.67,46.57,46.63,10210.0,44.9325,44.9325,44.8362,44.894,10210.0
2022-03-14 11:30:00,46.64,46.64,46.47,46.47,14428.0,44.9036,44.9036,44.74,44.74,14428.0
2022-03-14 11:35:00,46.47,46.49,46.38,46.48,4470.0,44.74,44.7592,44.6533,44.7496,4470.0
2022-03-14 11:40:00,46.52,46.54,46.43,46.43,8959.0,44.7881,44.8073,44.7014,44.7014,8959.0
2022-03-14 11:45:00,46.46,46.46,46.38,46.41,5224.0,44.7303,44.7303,44.6533,44.6822,5224.0
2022-03-14 11:50:00,46.39,46.41,46.25,46.26,11347.0,44.6629,44.6822,44.5281,44.5378,11347.0
2022-03-14 11:55:00,46.27,46.32,46.24,46.24,8787.0,44.5474,44.5955,44.5185,44.5185,8787.0
2022-03-14 12:00:00,46.3,46.3,46.22,46.25,10600.0,44.5763,44.5763,44.4993,44.5281,10600.0
2022-03-14 12:05:00,46.24,46.35,46.2,46.21,8135.0,44.5185,44.6244,44.48,44.4896,8135.0
2022-03-14 12:10:00,46.23,46.29,46.18,46.18,20872.0,44.5089,44.5667,44.4608,44.4608,20872.0
2022-03-14 12:15:00,46.17,46.3,46.13,46.3,7530.0,44.4511,44.5763,44.4126,44.5763,7530.0
2022-03-14 12:20:00,46.33,46.38,46.26,46.28,18746.0,44.6052,44.6533,44.5378,44.557,18746.0
2022-03-14 12:25:00,46.27,46.35,46.23,46.23,6167.0,44.5474,44.6244,44.5089,44.5089,6167.0
2022-03-14 12:30:00,46.22,46.33,46.22,46.31,8203.0,44.4993,44.6052,44.4993,44.5859,8203.0
2022-03-14 12:35:00,46.29,46.33,46.23,46.32,7430.0,44.5667,44.6052,44.5089,44.5955,7430.0
2022-03-14 12:40:00,46.31,46.33,46.27,46.31,5527.0,44.5859,44.6052,44.5474,44.5859,5527.0
2022-03-14 12:45:00,46.31,46.33,46.19,46.23,9285.0,44.5859,44.6052,44.4704,44.5089,9285.0
2022-03-14 12:50:00,46.29,46.29,46.18,46.21,11227.0,44.5667,44.5667,44.4608,44.4896,11227.0
2022-03-14 12:55:00,46.19,46.24,46.17,46.18,7164.0,44.4704,44.5185,44.4511,44.4608,7164.0
2022-03-14 13:00:00,46.17,46.17,46.03,46.03,8448.0,44.4511,44.4511,44.3163,44.3163,8448.0
2022-03-14 13:05:00,46.03,46.03,45.95,46.01,12417.0,44.3163,44.3163,44.2393,44.2971,12417.0
2022-03-14 13:10:00,46.0,46.05,45.97,45.97,6103.0,44.2875,44.3356,44.2586,44.2586,6103.0
2022-03-14 13:15:00,45.99,46.04,45.96,45.98,8368.0,44.2778,44.326,44.2489,44.2682,8368.0
2022-03-14 13:20:00,45.98,46.0,45.92,45.94,15128.0,44.2682,44.2875,44.2104,44.2297,15128.0
2022-03-14 13:25:00,45.93,45.93,45.77,45.77,25174.0,44.2201,44.2201,44.066,44.066,25174.0
2022-03-14 13:30:00,45.8,45.82,45.71,45.74,18377.0,44.0949,44.1142,44.0082,44.0371,18377.0
2022-03-14 13:35:00,45.77,45.81,45.71,45.73,9470.0,44.066,44.1045,44.0082,44.0275,9470.0
2022-03-14 13:40:00,45.73,45.73,45.61,45.64,21061.0,44.0275,44.0275,43.912,43.9409,21061.0
2022-03-14 13:45:00,45.64,45.64,45.52,45.6,12242.0,43.9409,43.9409,43.8253,43.9023,12242.0
2022-03-14 13:50:00,45.59,45.67,45.53,45.54,6730.0,43.8927,43.9697,43.835,43.8446,6730.0
2022-03-14 13:55:00,45.52,45.55,45.5,45.55,5714.0,43.8253,43.8542,43.8061,43.8542,5714.0
2022-03-14 14:00:00,45.52,45.52,45.4,45.4,5602.0,43.8253,43.8253,43.7098,43.7098,5602.0
2022-03-14 14:05:00,45.39,45.44,45.35,45.37,10352.0,43.7002,43.7483,43.6617,43.6809,10352.0
2022-03-14 14:10:00,45.42,45.44,45.38,45.42,7538.0,43.729,43.7483,43.6905,43.729,7538.0
2022-03-14 14:15:00,45.41,45.48,45.41,45.45,7333.0,43.7194,43.7868,43.7194,43.7579,7333.0
2022-03-14 14:20:00,45.44,45.53,45.43,45.45,10207.0,43.7483,43.835,43.7387,43.7579,10207.0
2022-03-14 14:25:00,45.45,45.45,45.33,45.37,7112.0,43.7579,43.7579,43.6424,43.6809,7112.0
2022-03-14 14:30:00,45.37,45.39,45.27,45.29,9185.0,43.6809,43.7002,43.5846,43.6039,9185.0
2022-03-14 14:35:00,45.29,45.33,45.25,45.3,5411.0,43.6039,43.6424,43.5654,43.6135,5411.0
2022-03-14 14:40:00,45.3,45.34,45.26,45.34,6742.0,43.6135,43.652,43.575,43.652,6742.0
2022-03-14 14:45:00,45.31,45.34,45.29,45.3,6074.0,43.6231,43.652,43.6039,43.6135,6074.0
2022-03-14 14:50:00,45.3,45.3,45.14,45.17,12156.0,43.6135,43.6135,43.4595,43.4884,12156.0
2022-03-14 14:55:00,45.14,45.18,45.07,45.07,5751.0,43.4595,43.498,43.3921,43.3921,5751.0
2022-03-14 15:00:00,45.08,45.2,45.08,45.2,8421.0,43.4017,43.5172,43.4017,43.5172,8421.0
2022-03-14 15:05:00,45.19,45.19,45.04,45.05,11508.0,43.5076,43.5076,43.3632,43.3728,11508.0
2022-03-14 15:10:00,45.04,45.15,45.04,45.15,7167.0,43.3632,43.4691,43.3632,43.4691,7167.0
2022-03-14 15:15:00,45.16,45.17,45.05,45.08,10205.0,43.4787,43.4884,43.3728,43.4017,10205.0
2022-03-14 15:20:00,45.08,45.2,45.06,45.2,6588.0,43.4017,43.5172,43.3824,43.5172,6588.0
2022-03-14 15:25:00,45.22,45.22,45.09,45.09,9220.0,43.5365,43.5365,43.4113,43.4113,9220.0
2022-03-14 15:30:00,45.08,45.1,45.04,45.09,39485.0,43.4017,43.421,43.3632,43.4113,39485.0
2022-03-14 15:35:00,45.08,45.16,45.07,45.16,14833.0,43.4017,43.4787,43.3921,43.4787,14833.0
2022-03-14 15:40:00,45.15,45.38,45.13,45.37,19144.0,43.4691,43.6905,43.4498,43.6809,19144.0
2022-03-14 15:45:00,45.38,45.59,45.36,45.44,53498.0,43.6905,43.8927,43.6713,43.7483,53498.0
2022-03-14 15:50:00,45.43,45.43,45.28,45.31,98461.0,43.7387,43.7387,43.5943,43.6231,98461.0
2022-03-14 15:55:00,45.3,45.39,45.24,45.35,124592.0,43.6135,43.7002,43.5557,43.6617,124592.0
2022-03-15 09:30:00,44.34,44.62,44.17,44.44,115710.0,42.6893,42.9588,42.5256,42.7855,115710.0
2022-03-15 09:35:00,44.43,45.16,44.41,45.11,69535.0,42.7759,43.4787,42.7566,43.4306,69535.0
2022-03-15 09:40:00,45.1,45.34,45.05,45.32,33093.0,43.421,43.652,43.3728,43.6328,33093.0
2022-03-15 09:45:00,45.29,45.35,44.94,45.01,30840.0,43.6039,43.6617,43.2669,43.3343,30840.0
2022-03-15 09:50:00,45.03,45.21,45.01,45.12,11600.0,43.3536,43.5269,43.3343,43.4402,11600.0
2022-03-15 09:55:00,45.11,45.29,45.07,45.14,15181.0,43.4306,43.6039,43.3921,43.4595,15181.0
2022-03-15 10:00:00,45.18,45.19,45.0,45.07,15406.0,43.498,43.5076,43.3247,43.3921,15406.0
2022-03-15 10:05:00,45.09,45.14,44.89,45.03,24685.0,43.4113,43.4595,43.2188,43.3536,24685.0
2022-03-15 10:10:00,45.01,45.1,44.86,44.91,15902.0,43.3343,43.421,43.1899,43.238,15902.0
2022-03-15 10:15:00,44.92,45.13,44.8,45.1,15938.0,43.2477,43.4498,43.1321,43.421,15938.0
2022-03-15 10:20:00,45.09,45.35,45.09,45.31,11300.0,43.4113,43.6617,43.4113,43.6231,11300.0
2022-03-15 10:25:00,45.31,45.37,45.15,45.22,9100.0,43.6231,43.6809,43.4691,43.5365,9100.0
2022-03-15 10:30:00,45.22,45.23,45.0,45.09,15519.0,43.5365,43.5461,43.3247,43.4113,15519.0
2022-03-15 10:35:00,45.09,45.15,45.05,45.12,10595.0,43.4113,43.4691,43.3728,43.4402,10595.0
2022-03-15 10:40:00,45.11,45.37,45.02,45.3,9434.0,43.4306,43.6809,43.3439,43.6135,9434.0
2022-03-15 10:45:00,45.34,45.43,45.31,45.4,12689.0,43.652,43.7387,43.6231,43.7098,12689.0
2022-03-15 10:50:00,45.39,45.42,45.36,45.37,8469.0,43.7002,43.729,43.6713,43.6809,8469.0
2022-03-15 10:55:00,45.38,45.42,45.28,45.28,7218.0,43.6905,43.729,43.5943,43.5943,7218.0
2022-03-15 11:00:00,45.28,45.39,45.16,45.39,7588.0,43.5943,43.7002,43.4787,43.7002,7588.0
2022-03-15 11:05:00,45.41,45.49,45.4,45.42,3037.0,43.7194,43.7964,43.7098,43.729,3037.0
2022-03-15 11:10:00,45.43,45.43,45.33,45.35,7100.0,43.7387,43.7387,43.6424,43.6617,7100.0
2022-03-15 11:15:00,45.37,45.51,45.37,45.51,5345.0,43.6809,43.8157,43.6809,43.8157,5345.0
2022-03-15 11:20:00,45.49,45.59,45.47,45.55,5600.0,43.7964,43.8927,43.7772,43.8542,5600.0
2022-03-15 11:25:00,45.54,45.56,45.45,45.56,6831.0,43.8446,43.8638,43.7579,43.8638,6831.0
2022-03-15 11:30:00,45.56,45.58,45.51,45.55,5573.0,43.8638,43.8831,43.8157,43.8542,5573.0
2022-03-15 11:35:00,45.51,45.51,45.43,45.51,7105.0,43.8157,43.8157,43.7387,43.8157,7105.0
2022-03-15 11:40:00,45.54,45.71,45.54,45.71,10421.0,43.8446,44.0082,43.8446,44.0082,10421.0
2022-03-15 11:45:00,45.73,45.78,45.68,45.73,6299.0,44.0275,44.0756,43.9794,44.0275,6299.0
2022-03-15 11:50:00,45.72,45.84,45.69,45.82,14669.0,44.0179,44.1334,43.989,44.1142,14669.0
2022-03-15 11:55:00,45.85,45.92,45.8,45.81,14579.0,44.143,44.2104,44.0949,44.1045,14579.0
2022-03-15 12:00:00,45.82,46.03,45.77,46.0,26114.0,44.1142,44.3163,44.066,44.2875,26114.0
2022-03-15 12:05:00,46.06,46.07,46.0,46.01,5137.0,44.3452,44.3548,44.2875,44.2971,5137.0
2022-03-15 12:10:00,46.02,46.21,46.02,46.2,12428.0,44.3067,44.4896,44.3067,44.48,12428.0
2022-03-15 12:15:00,46.2,46.24,46.1,46.11,7952.0,44.48,44.5185,44.3837,44.3934,7952.0
2022-03-15 12:20:00,46.1,46.11,46.05,46.05,6401.0,44.3837,44.3934,44.3356,44.3356,6401.0
2022-03-15 12:25:00,46.02,46.09,46.02,46.08,2400.0,44.3067,44.3741,44.3067,44.3645,2400.0
2022-03-15 12:30:00,46.08,46.24,46.07,46.14,5706.0,44.3645,44.5185,44.3548,44.4222,5706.0
2022-03-15 12:35:00,46.16,46.18,46.12,46.18,3100.0,44.4415,44.4608,44.403,44.4608,3100.0
2022-03-15 12:40:00,46.17,46.46,46.16,46.42,47433.0,44.4511,44.7303,44.4415,44.6918,47433.0
2022-03-15 12:45:00,46.41,46.42,46.24,46.24,5873.0,44.6822,44.6918,44.5185,44.5185,5873.0
2022-03-15 12:50:00,46.22,46.22,46.14,46.14,5725.0,44.4993,44.4993,44.4222,44.4222,5725.0
2022-03-15 12:55:00,46.13,46.14,46.09,46.13,1867.0,44.4126,44.4222,44.3741,44.4126,1867.0
2022-03-15 13:00:00,46.15,46.19,46.12,46.13,2170.0,44.4319,44.4704,44.403,44.4126,2170.0
2022-03-15 13:05:00,46.1,46.11,46.03,46.08,1700.0,44.3837,44.3934,44.3163,44.3645,1700.0
2022-03-15 13:10:00,46.06,46.09,46.01,46.04,1898.0,44.3452,44.3741,44.2971,44.326,1898.0
2022-03-15 13:15:00,46.03,46.06,45.99,45.99,1587.0,44.3163,44.3452,44.2778,44.2778,1587.0
2022-03-15 13:20:00,45.98,46.03,45.97,46.03,8603.0,44.2682,44.3163,44.2586,44.3163,8603.0
2022-03-15 13:25:00,46.03,46.1,46.0,46.02,2750.0,44.3163,44.3837,44.2875,44.3067,2750.0
2022-03-15 13:30:00,46.03,46.06,45.94,45.94,4891.0,44.3163,44.3452,44.2297,44.2297,4891.0
2022-03-15 13:35:00,45.97,46.03,45.94,46.02,2100.0,44.2586,44.3163,44.2297,44.3067,2100.0
2022-03-15 13:40:00,46.0,46.0,45.83,45.85,4902.0,44.2875,44.2875,44.1238,44.143,4902.0
2022-03-15 13:45:00,45.85,45.9,45.83,45.9,2456.0,44.143,44.1912,44.1238,44.1912,2456.0
2022-03-15 13:50:00,45.92,46.03,45.92,45.98,3898.0,44.2104,44.3163,44.2104,44.2682,3898.0
2022-03-15 13:55:00,46.03,46.11,46.01,46.11,4365.0,44.3163,44.3934,44.2971,44.3934,4365.0
2022-03-15 14:00:00,46.12,46.16,46.05,46.05,5264.0,44.403,44.4415,44.3356,44.3356,5264.0
2022-03-15 14:05:00,46.04,46.1,46.01,46.09,8500.0,44.326,44.3837,44.2971,44.3741,8500.0
2022-03-15 14:10:00,46.09,46.1,46.02,46.02,7224.0,44.3741,44.3837,44.3067,44.3067,7224.0
2022-03-15 14:15:00,45.96,45.99,45.87,45.87,4067.0,44.2489,44.2778,44.1623,44.1623,4067.0
2022-03-15 14:20:00,45.87,45.93,45.86,45.89,3755.0,44.1623,44.2201,44.1527,44.1815,3755.0
2022-03-15 14:25:00,45.91,45.94,45.89,45.89,5198.0,44.2008,44.2297,44.1815,44.1815,5198.0
2022-03-15 14:30:00,45.9,45.92,45.82,45.92,6385.0,44.1912,44.2104,44.1142,44.2104,6385.0
2022-03-15 14:35:00,45.93,45.97,45.9,45.9,4750.0,44.2201,44.2586,44.1912,44.1912,4750.0
2022-03-15 14:40:00,45.89,45.93,45.87,45.87,2300.0,44.1815,44.2201,44.1623,44.1623,2300.0
2022-03-15 14:45:00,45.87,45.97,45.86,45.92,10543.0,44.1623,44.2586,44.1527,44.2104,10543.0
2022-03-15 14:50:00,45.92,46.0,45.92,45.99,7149.0,44.2104,44.2875,44.2104,44.2778,7149.0
2022-03-15 14:55:00,45.98,46.02,45.95,45.97,6849.0,44.2682,44.3067,44.2393,44.2586,6849.0
2022-03-15 15:00:00,45.97,45.97,45.89,45.89,9523.0,44.2586,44.2586,44.1815,44.1815,9523.0
2022-03-15 15:05:00,45.86,45.87,45.77,45.79,8602.0,44.1527,44.1623,44.066,44.0853,8602.0
2022-03-15 15:10:00,45.79,45.84,45.79,45.8,6473.0,44.0853,44.1334,44.0853,44.0949,6473.0
2022-03-15 15:15:00,45.83,45.9,45.82,45.82,8042.0,44.1238,44.1912,44.1142,44.1142,8042.0
2022-03-15 15:20:00,45.8,45.8,45.72,45.73,5306.0,44.0949,44.0949,44.0179,44.0275,5306.0
2022-03-15 15:25:00,45.73,45.76,45.68,45.68,9301.0,44.0275,44.0564,43.9794,43.9794,9301.0
2022-03-15 15:30:00,45.69,45.7,45.6,45.63,14263.0,43.989,43.9986,43.9023,43.9312,14263.0
2022-03-15 15:35:00,45.64,45.7,45.61,45.7,9234.0,43.9409,43.9986,43.912,43.9986,9234.0
2022-03-15 15:40:00,45.7,45.72,45.65,45.67,8141.0,43.9986,44.0179,43.9505,43.9697,8141.0
2022-03-15 15:45:00,45.66,45.71,45.66,45.7,15740.0,43.9601,44.0082,43.9601,43.9986,15740.0
2022-03-15 15:50:00,45.7,45.74,45.66,45.72,13696.0,43.9986,44.0371,43.9601,44.0179,13696.0
2022-03-15 15:55:00,45.72,45.86,45.71,45.83,71352.0,44.0179,44.1527,44.0082,44.1238,71352.0
2022-03-16 09:30:00,45.71,46.02,45.63,45.73,118123.0,44.0082,44.3067,43.9312,44.0275,118123.0
2022-03-16 09:35:00,45.75,46.02,45.69,45.73,38961.0,44.0468,44.3067,43.989,44.0275,38961.0
2022-03-16 09:40:00,45.7,45.77,45.55,45.73,23486.0,43.9986,44.066,43.8542,44.0275,23486.0
2022-03-16 09:45:00,45.76,45.87,45.62,45.81,14850.0,44.0564,44.1623,43.9216,44.1045,14850.0
2022-03-16 09:50:00,45.81,45.89,45.69,45.69,8828.0,44.1045,44.1815,43.989,43.989,8828.0
2022-03-16 09:55:00,45.71,45.97,45.71,45.92,8213.0,44.0082,44.2586,44.0082,44.2104,8213.0
2022-03-16 10:00:00,45.92,45.98,45.81,45.83,7271.0,44.2104,44.2682,44.1045,44.1238,7271.0
2022-03-16 10:05:00,45.94,46.01,45.92,45.99,4454.0,44.2297,44.2971,44.2104,44.2778,4454.0
2022-03-16 10:10:00,45.98,46.01,45.64,45.65,17350.0,44.2682,44.2971,43.9409,43.9505,17350.0
2022-03-16 10:15:00,45.66,45.66,45.47,45.51,44116.0,43.9601,43.9601,43.7772,43.8157,44116.0
2022-03-16 10:20:00,45.54,45.57,45.39,45.41,14694.0,43.8446,43.8735,43.7002,43.7194,14694.0
2022-03-16 10:25:00,45.39,45.45,45.17,45.18,14707.0,43.7002,43.7579,43.4884,43.498,14707.0
2022-03-16 10:30:00,45.13,45.14,44.91,44.99,19590.0,43.4498,43.4595,43.238,43.3151,19590.0
2022-03-16 10:35:00,45.01,45.16,44.97,45.11,14268.0,43.3343,43.4787,43.2958,43.4306,14268.0
2022-03-16 10:40:00,45.1,45.38,45.1,45.26,22494.0,43.421,43.6905,43.421,43.575,22494.0
2022-03-16 10:45:00,45.24,45.31,45.16,45.19,7729.0,43.5557,43.6231,43.4787,43.5076,7729.0
2022-03-16 10:50:00,45.2,45.22,45.08,45.1,8899.0,43.5172,43.5365,43.4017,43.421,8899.0
2022-03-16 10:55:00,45.09,45.26,45.09,45.25,10856.0,43.4113,43.575,43.4113,43.5654,10856.0
2022-03-16 11:00:00,45.27,45.43,45.26,45.29,24594.0,43.5846,43.7387,43.575,43.6039,24594.0
2022-03-16 11:05:00,45.32,45.39,45.25,45.35,7065.0,43.6328,43.7002,43.5654,43.6617,7065.0
2022-03-16 11:10:00,45.33,45.47,45.33,45.46,8784.0,43.6424,43.7772,43.6424,43.7676,8784.0
2022-03-16 11:15:00,45.46,45.48,45.38,45.41,3335.0,43.7676,43.7868,43.6905,43.7194,3335.0
2022-03-16 11:20:00,45.41,45.48,45.37,45.45,4252.0,43.7194,43.7868,43.6809,43.7579,4252.0
2022-03-16 11:25:00,45.46,45.51,45.43,45.51,3042.0,43.7676,43.8157,43.7387,43.8157,3042.0
2022-03-16 11:30:00,45.46,45.48,45.44,45.48,3400.0,43.7676,43.7868,43.7483,43.7868,3400.0
2022-03-16 11:35:00,45.53,45.64,45.52,45.59,3500.0,43.835,43.9409,43.8253,43.8927,3500.0
2022-03-16 11:40:00,45.56,45.59,45.56,45.56,3241.0,43.8638,43.8927,43.8638,43.8638,3241.0
2022-03-16 11:45:00,45.55,45.56,45.48,45.49,3676.0,43.8542,43.8638,43.7868,43.7964,3676.0
2022-03-16 11:50:00,45.48,45.52,45.48,45.51,3374.0,43.7868,43.8253,43.7868,43.8157,3374.0
2022-03-16 11:55:00,45.56,45.62,45.55,45.55,2500.0,43.8638,43.9216,43.8542,43.8542,2500.0
2022-03-16 12:00:00,45.55,45.63,45.51,45.6,8593.0,43.8542,43.9312,43.8157,43.9023,8593.0
2022-03-16 12:05:00,45.61,45.61,45.51,45.54,4200.0,43.912,43.912,43.8157,43.8446,4200.0
2022-03-16 12:10:00,45.48,45.48,45.44,45.48,1563.0,43.7868,43.7868,43.7483,43.7868,1563.0
2022-03-16 12:15:00,45.47,45.47,45.43,45.44,9055.0,43.7772,43.7772,43.7387,43.7483,9055.0
2022-03-16 12:20:00,45.43,45.43,45.37,45.4,8631.0,43.7387,43.7387,43.6809,43.7098,8631.0
2022-03-16 12:25:00,45.41,45.47,45.4,45.46,10717.0,43.7194,43.7772,43.7098,43.7676,10717.0
2022-03-16 12:30:00,45.45,45.47,45.42,45.43,10904.0,43.7579,43.7772,43.729,43.7387,10904.0
2022-03-16 12:35:00,45.44,45.48,45.42,45.48,8104.0,43.7483,43.7868,43.729,43.7868,8104.0
2022-03-16 12:40:00,45.46,45.5,45.42,45.5,7272.0,43.7676,43.8061,43.729,43.8061,7272.0
2022-03-16 12:45:00,45.49,45.54,45.36,45.39,5991.0,43.7964,43.8446,43.6713,43.7002,5991.0
2022-03-16 12:50:00,45.4,45.41,45.28,45.32,7376.0,43.7098,43.7194,43.5943,43.6328,7376.0
2022-03-16 12:55:00,45.35,45.47,45.35,45.47,3502.0,43.6617,43.7772,43.6617,43.7772,3502.0
2022-03-16 13:00:00,45.49,45.49,45.41,45.46,4182.0,43.7964,43.7964,43.7194,43.7676,4182.0
2022-03-16 13:05:00,45.45,45.49,45.41,45.43,18283.0,43.7579,43.7964,43.7194,43.7387,18283.0
2022-03-16 13:10:00,45.41,45.43,45.38,45.39,1793.0,43.7194,43.7387,43.6905,43.7002,1793.0
2022-03-16 13:15:00,45.39,45.4,45.34,45.38,2700.0,43.7002,43.7098,43.652,43.6905,2700.0
2022-03-16 13:20:00,45.37,45.38,45.31,45.36,3900.0,43.6809,43.6905,43.6231,43.6713,3900.0
2022-03-16 13:25:00,45.36,45.4,45.36,45.38,1900.0,43.6713,43.7098,43.6713,43.6905,1900.0
2022-03-16 13:30:00,45.38,45.43,45.38,45.41,2250.0,43.6905,43.7387,43.6905,43.7194,2250.0
2022-03-16 13:35:00,45.4,45.45,45.37,45.45,1200.0,43.7098,43.7579,43.6809,43.7579,1200.0
2022-03-16 13:40:00,45.41,45.41,45.33,45.36,6483.0,43.7194,43.7194,43.6424,43.6713,6483.0
2022-03-16 13:45:00,45.38,45.39,45.35,45.36,4274.0,43.6905,43.7002,43.6617,43.6713,4274.0
2022-03-16 13:50:00,45.37,45.41,45.34,45.4,16939.0,43.6809,43.7194,43.652,43.7098,16939.0
2022-03-16 13:55:00,45.4,45.6,45.32,45.6,20253.0,43.7098,43.9023,43.6328,43.9023,20253.0
2022-03-16 14:00:00,45.56,45.65,45.28,45.3,45311.0,43.8638,43.9505,43.5943,43.6135,45311.0
2022-03-16 14:05:00,45.28,45.32,45.14,45.14,5842.0,43.5943,43.6328,43.4595,43.4595,5842.0
2022-03-16 14:10:00,45.09,45.14,44.95,44.95,35118.0,43.4113,43.4595,43.2765,43.2765,35118.0
2022-03-16 14:15:00,44.94,44.96,44.72,44.72,42460.0,43.2669,43.2862,43.0551,43.0551,42460.0
2022-03-16 14:20:00,44.74,44.92,44.62,44.8,30061.0,43.0744,43.2477,42.9588,43.1321,30061.0
2022-03-16 14:25:00,44.81,44.93,44.72,44.77,19282.0,43.1418,43.2573,43.0551,43.1032,19282.0
2022-03-16 14:30:00,44.75,44.8,44.64,44.75,10429.0,43.084,43.1321,42.9781,43.084,10429.0
2022-03-16 14:35:00,44.79,44.96,44.77,44.95,10190.0,43.1225,43.2862,43.1032,43.2765,10190.0
2022-03-16 14:40:00,44.95,45.32,44.94,45.31,30400.0,43.2765,43.6328,43.2669,43.6231,30400.0
2022-03-16 14:45:00,45.35,45.63,45.35,45.54,17885.0,43.6617,43.9312,43.6617,43.8446,17885.0
2022-03-16 14:50:00,45.55,45.82,45.51,45.81,18452.0,43.8542,44.1142,43.8157,44.1045,18452.0
2022-03-16 14:55:00,45.82,45.86,45.65,45.68,17308.0,44.1142,44.1527,43.9505,43.9794,17308.0
2022-03-16 15:00:00,45.67,45.7,45.55,45.63,12503.0,43.9697,43.9986,43.8542,43.9312,12503.0
2022-03-16 15:05:00,45.62,45.72,45.52,45.58,8090.0,43.9216,44.0179,43.8253,43.8831,8090.0
2022-03-16 15:10:00,45.58,45.7,45.58,45.62,8373.0,43.8831,43.9986,43.8831,43.9216,8373.0
2022-03-16 15:15:00,45.6,45.87,45.59,45.85,16151.0,43.9023,44.1623,43.8927,44.143,16151.0
2022-03-16 15:20:00,45.84,45.85,45.74,45.77,26585.0,44.1334,44.143,44.0371,44.066,26585.0
2022-03-16 15:25:00,45.79,45.84,45.63,45.65,20308.0,44.0853,44.1334,43.9312,43.9505,20308.0
2022-03-16 15:30:00,45.68,45.73,45.62,45.65,11480.0,43.9794,44.0275,43.9216,43.9505,11480.0
2022-03-16 15:35:00,45.65,45.87,45.65,45.87,14237.0,43.9505,44.1623,43.9505,44.1623,14237.0
2022-03-16 15:40:00,45.87,45.92,45.87,45.9,15351.0,44.1623,44.2104,44.1623,44.1912,15351.0
2022-03-16 15:45:00,45.89,45.98,45.89,45.95,18255.0,44.1815,44.2682,44.1815,44.2393,18255.0
2022-03-16 15:50:00,45.95,46.03,45.93,46.03,26872.0,44.2393,44.3163,44.2201,44.3163,26872.0
2022-03-16 15:55:00,46.02,46.16,45.99,46.14,50284.0,44.3067,44.4415,44.2778,44.4222,50284.0
2022-03-17 09:30:00,46.59,47.04,46.59,47.03,112954.0,44.8555,45.2887,44.8555,45.2791,112954.0
2022-03-17 09:35:00,47.06,47.36,47.04,47.25,53938.0,45.308,45.5968,45.2887,45.4909,53938.0
2022-03-17 09:40:00,47.26,47.43,47.22,47.26,31652.0,45.5005,45.6642,45.462,45.5005,31652.0
2022-03-17 09:45:00,47.26,47.26,47.04,47.14,23914.0,45.5005,45.5005,45.2887,45.385,23914.0
2022-03-17 09:50:00,47.13,47.3,46.99,47.24,44511.0,45.3754,45.5391,45.2406,45.4813,44511.0
2022-03-17 09:55:00,47.23,47.6,47.23,47.53,20822.0,45.4717,45.8279,45.4717,45.7605,20822.0
2022-03-17 10:00:00,47.53,47.72,47.38,47.45,36664.0,45.7605,45.9434,45.6161,45.6835,36664.0
2022-03-17 10:05:00,47.43,47.64,47.39,47.63,14535.0,45.6642,45.8664,45.6257,45.8568,14535.0
2022-03-17 10:10:00,47.64,47.8,47.56,47.79,18900.0,45.8664,46.0204,45.7894,46.0108,18900.0
2022-03-17 10:15:00,47.8,47.93,47.8,47.81,38413.0,46.0204,46.1456,46.0204,46.0301,38413.0
2022-03-17 10:20:00,47.82,47.84,47.74,47.82,24231.0,46.0397,46.059,45.9627,46.0397,24231.0
2022-03-17 10:25:00,47.84,47.9,47.78,47.84,12871.0,46.059,46.1167,46.0012,46.059,12871.0
2022-03-17 10:30:00,47.85,47.92,47.77,47.81,15892.0,46.0686,46.136,45.9916,46.0301,15892.0
2022-03-17 10:35:00,47.82,47.9,47.81,47.83,12841.0,46.0397,46.1167,46.0301,46.0493,12841.0
2022-03-17 10:40:00,47.84,47.92,47.78,47.9,14583.0,46.059,46.136,46.0012,46.1167,14583.0
2022-03-17 10:45:00,47.89,47.97,47.85,47.97,18603.0,46.1071,46.1841,46.0686,46.1841,18603.0
2022-03-17 10:50:00,47.98,48.15,47.96,48.14,13520.0,46.1937,46.3574,46.1745,46.3478,13520.0
2022-03-17 10:55:00,48.13,48.15,48.05,48.05,11060.0,46.3382,46.3574,46.2611,46.2611,11060.0
2022-03-17 11:00:00,48.04,48.11,48.03,48.06,16542.0,46.2515,46.3189,46.2419,46.2708,16542.0
2022-03-17 11:05:00,48.05,48.08,47.96,48.04,9191.0,46.2611,46.29,46.1745,46.2515,9191.0
2022-03-17 11:10:00,48.04,48.12,48.02,48.08,8446.0,46.2515,46.3285,46.2322,46.29,8446.0
2022-03-17 11:15:00,48.09,48.14,48.06,48.09,11649.0,46.2996,46.3478,46.2708,46.2996,11649.0
2022-03-17 11:20:00,48.13,48.2,48.13,48.17,9151.0,46.3382,46.4055,46.3382,46.3767,9151.0
2022-03-17 11:25:00,48.17,48.26,48.17,48.23,12003.0,46.3767,46.4633,46.3767,46.4344,12003.0
2022-03-17 11:30:00,48.22,48.23,48.15,48.21,12162.0,46.4248,46.4344,46.3574,46.4152,12162.0
2022-03-17 11:35:00,48.19,48.28,48.19,48.26,6572.0,46.3959,46.4826,46.3959,46.4633,6572.0
2022-03-17 11:40:00,48.26,48.31,48.25,48.3,5215.0,46.4633,46.5115,46.4537,46.5018,5215.0
2022-03-17 11:45:00,48.31,48.34,48.27,48.3,14310.0,46.5115,46.5403,46.4729,46.5018,14310.0
2022-03-17 11:50:00,48.29,48.37,48.26,48.37,7486.0,46.4922,46.5692,46.4633,46.5692,7486.0
2022-03-17 11:55:00,48.38,48.41,48.33,48.4,14282.0,46.5788,46.6077,46.5307,46.5981,14282.0
2022-03-17 12:00:00,48.4,48.4,48.22,48.24,5990.0,46.5981,46.5981,46.4248,46.4441,5990.0
2022-03-17 12:05:00,48.22,48.23,48.16,48.16,13582.0,46.4248,46.4344,46.367,46.367,13582.0
2022-03-17 12:10:00,48.15,48.15,47.97,47.98,18818.0,46.3574,46.3574,46.1841,46.1937,18818.0
2022-03-17 12:15:00,47.97,48.03,47.94,47.94,18897.0,46.1841,46.2419,46.1552,46.1552,18897.0
2022-03-17 12:20:00,47.93,48.13,47.91,48.08,42137.0,46.1456,46.3382,46.1263,46.29,42137.0
2022-03-17 12:25:00,48.07,48.09,48.04,48.06,7626.0,46.2804,46.2996,46.2515,46.2708,7626.0
2022-03-17 12:30:00,48.07,48.08,48.0,48.0,8296.0,46.2804,46.29,46.213,46.213,8296.0
2022-03-17 12:35:00,48.01,48.08,48.01,48.06,7491.0,46.2226,46.29,46.2226,46.2708,7491.0
2022-03-17 12:40:00,48.04,48.08,48.03,48.05,13546.0,46.2515,46.29,46.2419,46.2611,13546.0
2022-03-17 12:45:00,48.05,48.06,47.97,48.01,6752.0,46.2611,46.2708,46.1841,46.2226,6752.0
2022-03-17 12:50:00,48.0,48.01,47.94,47.95,6596.0,46.213,46.2226,46.1552,46.1649,6596.0
2022-03-17 12:55:00,47.95,48.0,47.92,48.0,12473.0,46.1649,46.213,46.136,46.213,12473.0
2022-03-17 13:00:00,47.99,48.0,47.96,47.98,9362.0,46.2034,46.213,46.1745,46.1937,9362.0
2022-03-17 13:05:00,47.97,47.98,47.94,47.98,6982.0,46.1841,46.1937,46.1552,46.1937,6982.0
2022-03-17 13:10:00,47.97,47.99,47.96,47.96,11608.0,46.1841,46.2034,46.1745,46.1745,11608.0
2022-03-17 13:15:00,47.97,48.01,47.95,47.98,9723.0,46.1841,46.2226,46.1649,46.1937,9723.0
2022-03-17 13:20:00,47.99,48.04,47.96,47.96,8828.0,46.2034,46.2515,46.1745,46.1745,8828.0
2022-03-17 13:25:00,47.96,47.96,47.81,47.83,7484.0,46.1745,46.1745,46.0301,46.0493,7484.0
2022-03-17 13:30:00,47.81,47.87,47.81,47.86,5855.0,46.0301,46.0878,46.0301,46.0782,5855.0
2022-03-17 13:35:00,47.88,47.9,47.84,47.87,7955.0,46.0975,46.1167,46.059,46.0878,7955.0
2022-03-17 13:40:00,47.89,47.9,47.78,47.79,11283.0,46.1071,46.1167,46.0012,46.0108,11283.0
2022-03-17 13:45:00,47.8,47.81,47.77,47.8,11614.0,46.0204,46.0301,45.9916,46.0204,11614.0
2022-03-17 13:50:00,47.82,47.84,47.77,47.79,4898.0,46.0397,46.059,45.9916,46.0108,4898.0
2022-03-17 13:55:00,47.8,47.83,47.78,47.81,7187.0,46.0204,46.0493,46.0012,46.0301,7187.0
2022-03-17 14:00:00,47.8,47.8,47.66,47.67,15302.0,46.0204,46.0204,45.8857,45.8953,15302.0
2022-03-17 14:05:00,47.68,47.7,47.67,47.7,10083.0,45.9049,45.9242,45.8953,45.9242,10083.0
2022-03-17 14:10:00,47.7,47.7,47.59,47.67,14517.0,45.9242,45.9242,45.8183,45.8953,14517.0
2022-03-17 14:15:00,47.67,47.68,47.66,47.68,6006.0,45.8953,45.9049,45.8857,45.9049,6006.0
2022-03-17 14:20:00,47.68,47.77,47.68,47.72,10770.0,45.9049,45.9916,45.9049,45.9434,10770.0
2022-03-17 14:25:00,47.71,47.74,47.7,47.72,8888.0,45.9338,45.9627,45.9242,45.9434,8888.0
2022-03-17 14:30:00,47.71,47.73,47.69,47.69,5919.0,45.9338,45.953,45.9145,45.9145,5919.0
2022-03-17 14:35:00,47.68,47.73,47.67,47.72,8250.0,45.9049,45.953,45.8953,45.9434,8250.0
2022-03-17 14:40:00,47.71,47.71,47.65,47.66,4723.0,45.9338,45.9338,45.876,45.8857,4723.0
2022-03-17 14:45:00,47.66,47.7,47.66,47.67,9194.0,45.8857,45.9242,45.8857,45.8953,9194.0
2022-03-17 14:50:00,47.67,47.73,47.66,47.73,9647.0,45.8953,45.953,45.8857,45.953,9647.0
2022-03-17 14:55:00,47.72,47.73,47.69,47.72,9259.0,45.9434,45.953,45.9145,45.9434,9259.0
2022-03-17 15:00:00,47.71,47.74,47.7,47.73,6257.0,45.9338,45.9627,45.9242,45.953,6257.0
2022-03-17 15:05:00,47.72,47.72,47.61,47.62,8939.0,45.9434,45.9434,45.8375,45.8471,8939.0
2022-03-17 15:10:00,47.6,47.6,47.5,47.53,19203.0,45.8279,45.8279,45.7316,45.7605,19203.0
2022-03-17 15:15:00,47.52,47.59,47.52,47.59,17914.0,45.7509,45.8183,45.7509,45.8183,17914.0
2022-03-17 15:20:00,47.59,47.59,47.55,47.56,15421.0,45.8183,45.8183,45.7797,45.7894,15421.0
2022-03-17 15:25:00,47.56,47.62,47.56,47.6,12790.0,45.7894,45.8471,45.7894,45.8279,12790.0
2022-03-17 15:30:00,47.59,47.59,47.5,47.5,38215.0,45.8183,45.8183,45.7316,45.7316,38215.0
2022-03-17 15:35:00,47.5,47.52,47.49,47.51,40825.0,45.7316,45.7509,45.722,45.7412,40825.0
2022-03-17 15:40:00,47.5,47.66,47.49,47.66,66727.0,45.7316,45.8857,45.722,45.8857,66727.0
2022-03-17 15:45:00,47.65,47.65,47.59,47.59,38093.0,45.876,45.876,45.8183,45.8183,38093.0
2022-03-17 15:50:00,47.59,47.6,47.49,47.55,42268.0,45.8183,45.8279,45.722,45.7797,42268.0
2022-03-17 15:55:00,47.55,47.56,47.45,47.49,98085.0,45.7797,45.7894,45.6835,45.722,98085.0
2022-03-18 09:30:00,46.98,47.0,46.45,46.87,167260.0,45.231,45.2502,44.7207,45.1251,167260.0
2022-03-18 09:35:00,46.88,47.01,46.78,46.89,20647.0,45.1347,45.2599,45.0384,45.1443,20647.0
2022-03-18 09:40:00,46.83,47.17,46.81,47.04,27650.0,45.0866,45.4139,45.0673,45.2887,27650.0
2022-03-18 09:45:00,47.06,47.18,46.94,47.18,15559.0,45.308,45.4235,45.1925,45.4235,15559.0
2022-03-18 09:50:00,47.18,47.26,47.08,47.08,13860.0,45.4235,45.5005,45.3272,45.3272,13860.0
2022-03-18 09:55:00,47.13,47.37,47.13,47.3,12592.0,45.3754,45.6064,45.3754,45.5391,12592.0
2022-03-18 10:00:00,47.3,47.36,47.09,47.09,46406.0,45.5391,45.5968,45.3369,45.3369,46406.0
2022-03-18 10:05:00,47.11,47.42,47.1,47.42,18362.0,45.3561,45.6546,45.3465,45.6546,18362.0
2022-03-18 10:10:00,47.42,47.46,47.18,47.21,28715.0,45.6546,45.6931,45.4235,45.4524,28715.0
2022-03-18 10:15:00,47.22,47.25,47.08,47.13,18918.0,45.462,45.4909,45.3272,45.3754,18918.0
2022-03-18 10:20:00,47.16,47.2,47.06,47.2,9495.0,45.4043,45.4428,45.308,45.4428,9495.0
2022-03-18 10:25:00,47.21,47.29,47.19,47.2,31682.0,45.4524,45.5294,45.4331,45.4428,31682.0
2022-03-18 10:30:00,47.24,47.27,47.13,47.25,10811.0,45.4813,45.5102,45.3754,45.4909,10811.0
2022-03-18 10:35:00,47.26,47.32,47.21,47.26,11703.0,45.5005,45.5583,45.4524,45.5005,11703.0
2022-03-18 10:40:00,47.26,47.29,47.14,47.15,8670.0,45.5005,45.5294,45.385,45.3946,8670.0
2022-03-18 10:45:00,47.17,47.34,47.14,47.28,10327.0,45.4139,45.5776,45.385,45.5198,10327.0
2022-03-18 10:50:00,47.28,47.44,47.28,47.44,37044.0,45.5198,45.6738,45.5198,45.6738,37044.0
2022-03-18 10:55:00,47.44,47.6,47.44,47.51,45605.0,45.6738,45.8279,45.6738,45.7412,45605.0
2022-03-18 11:00:00,47.49,47.5,47.38,47.38,15800.0,45.722,45.7316,45.6161,45.6161,15800.0
2022-03-18 11:05:00,47.36,47.4,47.33,47.4,7577.0,45.5968,45.6353,45.5679,45.6353,7577.0
2022-03-18 11:10:00,47.4,47.42,47.35,47.42,4090.0,45.6353,45.6546,45.5872,45.6546,4090.0
2022-03-18 11:15:00,47.43,47.49,47.43,47.48,11566.0,45.6642,45.722,45.6642,45.7124,11566.0
2022-03-18 11:20:00,47.47,47.47,47.31,47.31,12903.0,45.7027,45.7027,45.5487,45.5487,12903.0
2022-03-18 11:25:00,47.3,47.31,47.27,47.3,7092.0,45.5391,45.5487,45.5102,45.5391,7092.0
2022-03-18 11:30:00,47.28,47.31,47.26,47.31,3824.0,45.5198,45.5487,45.5005,45.5487,3824.0
2022-03-18 11:35:00,47.32,47.4,47.26,47.32,14788.0,45.5583,45.6353,45.5005,45.5583,14788.0
2022-03-18 11:40:00,47.33,47.33,47.21,47.21,3718.0,45.5679,45.5679,45.4524,45.4524,3718.0
2022-03-18 11:45:00,47.23,47.25,47.2,47.22,4202.0,45.4717,45.4909,45.4428,45.462,4202.0
2022-03-18 11:50:00,47.21,47.25,47.17,47.17,7755.0,45.4524,45.4909,45.4139,45.4139,7755.0
2022-03-18 11:55:00,47.17,47.19,47.16,47.17,6140.0,45.4139,45.4331,45.4043,45.4139,6140.0
2022-03-18 12:00:00,47.17,47.17,46.96,47.0,38272.0,45.4139,45.4139,45.2117,45.2502,38272.0
2022-03-18 12:05:00,47.0,47.03,46.98,47.01,17029.0,45.2502,45.2791,45.231,45.2599,17029.0
2022-03-18 12:10:00,47.01,47.09,46.99,47.09,5381.0,45.2599,45.3369,45.2406,45.3369,5381.0
2022-03-18 12:15:00,47.09,47.09,46.99,47.02,26905.0,45.3369,45.3369,45.2406,45.2695,26905.0
2022-03-18 12:20:00,47.03,47.09,47.03,47.03,5057.0,45.2791,45.3369,45.2791,45.2791,5057.0
2022-03-18 12:25:00,47.04,47.04,46.97,47.01,3732.0,45.2887,45.2887,45.2213,45.2599,3732.0
2022-03-18 12:30:00,47.0,47.0,46.88,46.91,18703.0,45.2502,45.2502,45.1347,45.1636,18703.0
2022-03-18 12:35:00,46.91,46.91,46.69,46.84,30738.0,45.1636,45.1636,44.9518,45.0962,30738.0
2022-03-18 12:40:00,46.84,46.96,46.84,46.94,10929.0,45.0962,45.2117,45.0962,45.1925,10929.0
2022-03-18 12:45:00,46.95,46.98,46.9,46.9,13425.0,45.2021,45.231,45.1539,45.1539,13425.0
2022-03-18 12:50:00,46.94,47.0,46.94,46.99,6025.0,45.1925,45.2502,45.1925,45.2406,6025.0
2022-03-18 12:55:00,46.98,47.07,46.98,47.07,4225.0,45.231,45.3176,45.231,45.3176,4225.0
2022-03-18 13:00:00,47.08,47.09,47.05,47.05,3600.0,45.3272,45.3369,45.2984,45.2984,3600.0
2022-03-18 13:05:00,47.06,47.09,47.04,47.06,2700.0,45.308,45.3369,45.2887,45.308,2700.0
2022-03-18 13:10:00,47.07,47.17,47.07,47.14,4395.0,45.3176,45.4139,45.3176,45.385,4395.0
2022-03-18 13:15:00,47.15,47.17,47.11,47.15,5850.0,45.3946,45.4139,45.3561,45.3946,5850.0
2022-03-18 13:20:00,47.16,47.21,47.15,47.19,6724.0,45.4043,45.4524,45.3946,45.4331,6724.0
2022-03-18 13:25:00,47.18,47.2,47.15,47.16,3518.0,45.4235,45.4428,45.3946,45.4043,3518.0
2022-03-18 13:30:00,47.16,47.18,47.16,47.17,3096.0,45.4043,45.4235,45.4043,45.4139,3096.0
2022-03-18 13:35:00,47.19,47.23,47.19,47.2,3817.0,45.4331,45.4717,45.4331,45.4428,3817.0
2022-03-18 13:40:00,47.2,47.2,47.18,47.18,1048.0,45.4428,45.4428,45.4235,45.4235,1048.0
2022-03-18 13:45:00,47.25,47.38,47.24,47.38,13879.0,45.4909,45.6161,45.4813,45.6161,13879.0
2022-03-18 13:50:00,47.39,47.42,47.37,47.38,5589.0,45.6257,45.6546,45.6064,45.6161,5589.0
2022-03-18 13:55:00,47.36,47.37,47.3,47.37,3600.0,45.5968,45.6064,45.5391,45.6064,3600.0
2022-03-18 14:00:00,47.38,47.42,47.37,47.37,7005.0,45.6161,45.6546,45.6064,45.6064,7005.0
2022-03-18 14:05:00,47.37,47.38,47.35,47.35,10206.0,45.6064,45.6161,45.5872,45.5872,10206.0
2022-03-18 14:10:00,47.36,47.4,47.35,47.37,5203.0,45.5968,45.6353,45.5872,45.6064,5203.0
2022-03-18 14:15:00,47.39,47.42,47.38,47.4,9269.0,45.6257,45.6546,45.6161,45.6353,9269.0
2022-03-18 14:20:00,47.39,47.39,47.31,47.31,7943.0,45.6257,45.6257,45.5487,45.5487,7943.0
2022-03-18 14:25:00,47.31,47.32,47.28,47.29,2780.0,45.5487,45.5583,45.5198,45.5294,2780.0
2022-03-18 14:30:00,47.32,47.32,47.24,47.26,3850.0,45.5583,45.5583,45.4813,45.5005,3850.0
2022-03-18 14:35:00,47.28,47.3,47.24,47.24,8846.0,45.5198,45.5391,45.4813,45.4813,8846.0
2022-03-18 14:40:00,47.24,47.32,47.24,47.32,3718.0,45.4813,45.5583,45.4813,45.5583,3718.0
2022-03-18 14:45:00,47.33,47.33,47.25,47.25,7579.0,45.5679,45.5679,45.4909,45.4909,7579.0
2022-03-18 14:50:00,47.25,47.25,47.19,47.24,6056.0,45.4909,45.4909,45.4331,45.4813,6056.0
2022-03-18 14:55:00,47.23,47.24,47.22,47.23,8347.0,45.4717,45.4813,45.462,45.4717,8347.0
2022-03-18 15:00:00,47.23,47.23,47.04,47.1,10694.0,45.4717,45.4717,45.2887,45.3465,10694.0
2022-03-18 15:05:00,47.09,47.09,47.02,47.02,11452.0,45.3369,45.3369,45.2695,45.2695,11452.0
2022-03-18 15:10:00,47.02,47.02,46.94,46.99,8895.0,45.2695,45.2695,45.1925,45.2406,8895.0
2022-03-18 15:15:00,46.99,47.03,46.99,47.01,7363.0,45.2406,45.2791,45.2406,45.2599,7363.0
2022-03-18 15:20:00,47.01,47.03,47.0,47.0,7081.0,45.2599,45.2791,45.2502,45.2502,7081.0
2022-03-18 15:25:00,47.0,47.0,46.9,46.9,14771.0,45.2502,45.2502,45.1539,45.1539,14771.0
2022-03-18 15:30:00,46.88,46.96,46.85,46.95,15852.0,45.1347,45.2117,45.1058,45.2021,15852.0
2022-03-18 15:35:00,46.94,47.05,46.92,47.03,14055.0,45.1925,45.2984,45.1732,45.2791,14055.0
2022-03-18 15:40:00,47.03,47.07,47.0,47.04,10506.0,45.2791,45.3176,45.2502,45.2887,10506.0
2022-03-18 15:45:00,47.02,47.05,46.99,47.01,20433.0,45.2695,45.2984,45.2406,45.2599,20433.0
2022-03-18 15:50:00,47.01,47.09,46.99,47.04,60706.0,45.2599,45.3369,45.2406,45.2887,60706.0
2022-03-18 15:55:00,47.03,47.14,46.97,47.05,167279.0,45.2791,45.385,45.2213,45.2984,167279.0
2022-03-21 09:30:00,47.07,47.75,47.07,47.57,84769.0,45.3176,45.9723,45.3176,45.799,84769.0
2022-03-21 09:35:00,47.54,47.77,47.51,47.77,17376.0,45.7701,45.9916,45.7412,45.9916,17376.0
2022-03-21 09:40:00,47.74,47.97,47.68,47.9,64800.0,45.9627,46.1841,45.9049,46.1167,64800.0
2022-03-21 09:45:00,47.91,48.13,47.89,48.13,34632.0,46.1263,46.3382,46.1071,46.3382,34632.0
2022-03-21 09:50:00,48.12,48.27,47.98,47.98,26361.0,46.3285,46.4729,46.1937,46.1937,26361.0
2022-03-21 09:55:00,47.94,48.06,47.92,47.92,11597.0,46.1552,46.2708,46.136,46.136,11597.0
2022-03-21 10:00:00,47.93,48.18,47.93,48.1,20265.0,46.1456,46.3863,46.1456,46.3093,20265.0
2022-03-21 10:05:00,48.1,48.35,48.03,48.29,37469.0,46.3093,46.55,46.2419,46.4922,37469.0
2022-03-21 10:10:00,48.29,48.37,48.25,48.32,9452.0,46.4922,46.5692,46.4537,46.5211,9452.0
2022-03-21 10:15:00,48.31,48.34,48.24,48.27,14604.0,46.5115,46.5403,46.4441,46.4729,14604.0
2022-03-21 10:20:00,48.27,48.3,48.15,48.2,10436.0,46.4729,46.5018,46.3574,46.4055,10436.0
2022-03-21 10:25:00,48.21,48.23,48.07,48.17,13487.0,46.4152,46.4344,46.2804,46.3767,13487.0
2022-03-21 10:30:00,48.17,48.33,48.15,48.31,11800.0,46.3767,46.5307,46.3574,46.5115,11800.0
2022-03-21 10:35:00,48.31,48.38,48.26,48.38,10898.0,46.5115,46.5788,46.4633,46.5788,10898.0
2022-03-21 10:40:00,48.4,48.48,48.39,48.39,8255.0,46.5981,46.6751,46.5885,46.5885,8255.0
2022-03-21 10:45:00,48.4,48.42,48.2,48.22,18039.0,46.5981,46.6174,46.4055,46.4248,18039.0
2022-03-21 10:50:00,48.22,48.23,48.12,48.16,8939.0,46.4248,46.4344,46.3285,46.367,8939.0
2022-03-21 10:55:00,48.17,48.19,48.08,48.1,4549.0,46.3767,46.3959,46.29,46.3093,4549.0
2022-03-21 11:00:00,48.11,48.25,48.1,48.25,10947.0,46.3189,46.4537,46.3093,46.4537,10947.0
2022-03-21 11:05:00,48.23,48.35,48.23,48.35,9585.0,46.4344,46.55,46.4344,46.55,9585.0
2022-03-21 11:10:00,48.25,48.28,48.23,48.23,1707.0,46.4537,46.4826,46.4344,46.4344,1707.0
2022-03-21 11:15:00,48.24,48.28,48.12,48.15,3223.0,46.4441,46.4826,46.3285,46.3574,3223.0
2022-03-21 11:20:00,48.15,48.16,48.07,48.09,6697.0,46.3574,46.367,46.2804,46.2996,6697.0
2022-03-21 11:25:00,48.06,48.1,48.0,48.1,7551.0,46.2708,46.3093,46.213,46.3093,7551.0
2022-03-21 11:30:00,48.09,48.16,48.06,48.07,5298.0,46.2996,46.367,46.2708,46.2804,5298.0
2022-03-21 11:35:00,48.07,48.11,48.02,48.11,3815.0,46.2804,46.3189,46.2322,46.3189,3815.0
2022-03-21 11:40:00,48.12,48.12,48.02,48.03,3658.0,46.3285,46.3285,46.2322,46.2419,3658.0
2022-03-21 11:45:00,48.01,48.11,48.01,48.11,4679.0,46.2226,46.3189,46.2226,46.3189,4679.0
2022-03-21 11:50:00,48.1,48.12,48.06,48.12,1528.0,46.3093,46.3285,46.2708,46.3285,1528.0
2022-03-21 11:55:00,48.13,48.18,48.07,48.14,4247.0,46.3382,46.3863,46.2804,46.3478,4247.0
2022-03-21 12:00:00,48.14,48.19,48.11,48.19,5725.0,46.3478,46.3959,46.3189,46.3959,5725.0
2022-03-21 12:05:00,48.2,48.23,48.17,48.23,4767.0,46.4055,46.4344,46.3767,46.4344,4767.0
2022-03-21 12:10:00,48.24,48.25,48.18,48.2,4089.0,46.4441,46.4537,46.3863,46.4055,4089.0
2022-03-21 12:15:00,48.19,48.28,48.19,48.21,4091.0,46.3959,46.4826,46.3959,46.4152,4091.0
2022-03-21 12:20:00,48.22,48.22,48.08,48.09,7100.0,46.4248,46.4248,46.29,46.2996,7100.0
2022-03-21 12:25:00,48.08,48.14,48.07,48.14,1700.0,46.29,46.3478,46.2804,46.3478,1700.0
2022-03-21 12:30:00,48.14,48.17,47.77,47.87,25867.0,46.3478,46.3767,45.9916,46.0878,25867.0
2022-03-21 12:35:00,47.9,47.92,47.79,47.83,15786.0,46.1167,46.136,46.0108,46.0493,15786.0
2022-03-21 12:40:00,47.85,47.92,47.81,47.86,13309.0,46.0686,46.136,46.0301,46.0782,13309.0
2022-03-21 12:45:00,47.87,47.88,47.79,47.8,7130.0,46.0878,46.0975,46.0108,46.0204,7130.0
2022-03-21 12:50:00,47.8,47.8,47.67,47.74,6921.0,46.0204,46.0204,45.8953,45.9627,6921.0
2022-03-21 12:55:00,47.64,47.64,47.56,47.61,11988.0,45.8664,45.8664,45.7894,45.8375,11988.0
2022-03-21 13:00:00,47.61,47.69,47.61,47.67,31706.0,45.8375,45.9145,45.8375,45.8953,31706.0
2022-03-21 13:05:00,47.68,47.77,47.66,47.75,29418.0,45.9049,45.9916,45.8857,45.9723,29418.0
2022-03-21 13:10:00,47.76,47.76,47.59,47.59,6815.0,45.9819,45.9819,45.8183,45.8183,6815.0
2022-03-21 13:15:00,47.55,47.6,47.5,47.52,11992.0,45.7797,45.8279,45.7316,45.7509,11992.0
2022-03-21 13:20:00,47.52,47.62,47.5,47.59,7760.0,45.7509,45.8471,45.7316,45.8183,7760.0
2022-03-21 13:25:00,47.55,47.64,47.55,47.61,4272.0,45.7797,45.8664,45.7797,45.8375,4272.0
2022-03-21 13:30:00,47.63,47.72,47.59,47.7,5165.0,45.8568,45.9434,45.8183,45.9242,5165.0
2022-03-21 13:35:00,47.72,47.77,47.7,47.71,4475.0,45.9434,45.9916,45.9242,45.9338,4475.0
2022-03-21 13:40:00,47.76,47.78,47.72,47.75,4000.0,45.9819,46.0012,45.9434,45.9723,4000.0
2022-03-21 13:45:00,47.72,47.79,47.72,47.79,3856.0,45.9434,46.0108,45.9434,46.0108,3856.0
2022-03-21 13:50:00,47.8,47.85,47.8,47.82,8009.0,46.0204,46.0686,46.0204,46.0397,8009.0
2022-03-21 13:55:00,47.83,47.83,47.79,47.82,4728.0,46.0493,46.0493,46.0108,46.0397,4728.0
2022-03-21 14:00:00,47.8,47.81,47.76,47.77,4794.0,46.0204,46.0301,45.9819,45.9916,4794.0
2022-03-21 14:05:00,47.76,47.85,47.72,47.84,4480.0,45.9819,46.0686,45.9434,46.059,4480.0
2022-03-21 14:10:00,47.83,47.84,47.81,47.83,4633.0,46.0493,46.059,46.0301,46.0493,4633.0
2022-03-21 14:15:00,47.83,47.83,47.78,47.81,2701.0,46.0493,46.0493,46.0012,46.0301,2701.0
2022-03-21 14:20:00,47.81,47.92,47.8,47.81,3836.0,46.0301,46.136,46.0204,46.0301,3836.0
2022-03-21 14:25:00,47.77,47.79,47.74,47.74,5981.0,45.9916,46.0108,45.9627,45.9627,5981.0
2022-03-21 14:30:00,47.71,47.82,47.71,47.78,8590.0,45.9338,46.0397,45.9338,46.0012,8590.0
2022-03-21 14:35:00,47.81,47.86,47.8,47.85,4170.0,46.0301,46.0782,46.0204,46.0686,4170.0
2022-03-21 14:40:00,47.86,47.89,47.84,47.88,3700.0,46.0782,46.1071,46.059,46.0975,3700.0
2022-03-21 14:45:00,47.89,47.95,47.89,47.92,13851.0,46.1071,46.1649,46.1071,46.136,13851.0
2022-03-21 14:50:00,47.94,47.98,47.9,47.97,4205.0,46.1552,46.1937,46.1167,46.1841,4205.0
2022-03-21 14:55:00,47.96,47.99,47.82,47.83,40429.0,46.1745,46.2034,46.0397,46.0493,40429.0
2022-03-21 15:00:00,47.83,47.87,47.78,47.79,6367.0,46.0493,46.0878,46.0012,46.0108,6367.0
2022-03-21 15:05:00,47.78,47.82,47.75,47.81,4316.0,46.0012,46.0397,45.9723,46.0301,4316.0
2022-03-21 15:10:00,47.81,47.92,47.81,47.88,7682.0,46.0301,46.136,46.0301,46.0975,7682.0
2022-03-21 15:15:00,47.89,47.89,47.83,47.88,6686.0,46.1071,46.1071,46.0493,46.0975,6686.0
2022-03-21 15:20:00,47.87,47.93,47.85,47.93,9436.0,46.0878,46.1456,46.0686,46.1456,9436.0
2022-03-21 15:25:00,47.96,47.98,47.87,47.95,26865.0,46.1745,46.1937,46.0878,46.1649,26865.0
2022-03-21 15:30:00,47.97,48.01,47.94,47.98,43519.0,46.1841,46.2226,46.1552,46.1937,43519.0
2022-03-21 15:35:00,47.99,48.03,47.95,47.99,21658.0,46.2034,46.2419,46.1649,46.2034,21658.0
2022-03-21 15:40:00,47.99,47.99,47.92,47.94,42985.0,46.2034,46.2034,46.136,46.1552,42985.0
2022-03-21 15:45:00,47.94,47.99,47.91,47.92,77312.0,46.1552,46.2034,46.1263,46.136,77312.0
2022-03-21 15:50:00,47.92,48.02,47.91,47.97,107527.0,46.136,46.2322,46.1263,46.1841,107527.0
2022-03-21 15:55:00,47.97,48.01,47.94,47.98,104162.0,46.1841,46.2226,46.1552,46.1937,104162.0
2022-03-22 09:30:00,47.49,47.67,47.24,47.3,92818.0,45.722,45.8953,45.4813,45.5391,92818.0
2022-03-22 09:35:00,47.28,47.49,47.28,47.31,20822.0,45.5198,45.722,45.5198,45.5487,20822.0
2022-03-22 09:40:00,47.28,47.46,47.09,47.1,37915.0,45.5198,45.6931,45.3369,45.3465,37915.0
2022-03-22 09:45:00,47.09,47.1,46.95,47.09,48952.0,45.3369,45.3465,45.2021,45.3369,48952.0
2022-03-22 09:50:00,47.08,47.27,47.08,47.22,29189.0,45.3272,45.5102,45.3272,45.462,29189.0
2022-03-22 09:55:00,47.24,47.25,47.1,47.23,11791.0,45.4813,45.4909,45.3465,45.4717,11791.0
2022-03-22 10:00:00,47.23,47.23,46.8,46.8,27401.0,45.4717,45.4717,45.0577,45.0577,27401.0
2022-03-22 10:05:00,46.76,46.89,46.62,46.83,40917.0,45.0192,45.1443,44.8844,45.0866,40917.0
2022-03-22 10:10:00,46.87,46.93,46.82,46.89,17819.0,45.1251,45.1828,45.0769,45.1443,17819.0
2022-03-22 10:15:00,46.84,46.86,46.68,46.69,11038.0,45.0962,45.1154,44.9421,44.9518,11038.0
2022-03-22 10:20:00,46.69,46.84,46.69,46.76,9433.0,44.9518,45.0962,44.9518,45.0192,9433.0
2022-03-22 10:25:00,46.78,46.85,46.61,46.61,15126.0,45.0384,45.1058,44.8747,44.8747,15126.0
2022-03-22 10:30:00,46.61,46.7,46.59,46.63,6558.0,44.8747,44.9614,44.8555,44.894,6558.0
2022-03-22 10:35:00,46.63,46.69,46.6,46.63,6493.0,44.894,44.9518,44.8651,44.894,6493.0
2022-03-22 10:40:00,46.62,46.7,46.58,46.58,11059.0,44.8844,44.9614,44.8459,44.8459,11059.0
2022-03-22 10:45:00,46.58,46.81,46.58,46.81,7874.0,44.8459,45.0673,44.8459,45.0673,7874.0
2022-03-22 10:50:00,46.83,46.9,46.81,46.87,10227.0,45.0866,45.1539,45.0673,45.1251,10227.0
2022-03-22 10:55:00,46.87,46.87,46.8,46.87,8931.0,45.1251,45.1251,45.0577,45.1251,8931.0
2022-03-22 11:00:00,46.87,46.95,46.82,46.84,25603.0,45.1251,45.2021,45.0769,45.0962,25603.0
2022-03-22 11:05:00,46.82,46.86,46.75,46.83,7300.0,45.0769,45.1154,45.0095,45.0866,7300.0
2022-03-22 11:10:00,46.83,46.85,46.72,46.85,5523.0,45.0866,45.1058,44.9806,45.1058,5523.0
2022-03-22 11:15:00,46.84,46.84,46.73,46.74,1686.0,45.0962,45.0962,44.9903,44.9999,1686.0
2022-03-22 11:20:00,46.73,46.73,46.6,46.66,4332.0,44.9903,44.9903,44.8651,44.9229,4332.0
2022-03-22 11:25:00,46.68,46.7,46.65,46.66,3269.0,44.9421,44.9614,44.9133,44.9229,3269.0
2022-03-22 11:30:00,46.65,46.65,46.58,46.62,3817.0,44.9133,44.9133,44.8459,44.8844,3817.0
2022-03-22 11:35:00,46.63,46.77,46.61,46.77,3344.0,44.894,45.0288,44.8747,45.0288,3344.0
2022-03-22 11:40:00,46.8,46.8,46.75,46.75,600.0,45.0577,45.0577,45.0095,45.0095,600.0
2022-03-22 11:45:00,46.74,46.78,46.71,46.78,2649.0,44.9999,45.0384,44.971,45.0384,2649.0
2022-03-22 11:50:00,46.81,46.88,46.8,46.88,5263.0,45.0673,45.1347,45.0577,45.1347,5263.0
2022-03-22 11:55:00,46.9,46.95,46.9,46.94,5803.0,45.1539,45.2021,45.1539,45.1925,5803.0
2022-03-22 12:00:00,46.94,46.96,46.88,46.94,4744.0,45.1925,45.2117,45.1347,45.1925,4744.0
2022-03-22 12:05:00,46.98,47.01,46.94,46.96,7735.0,45.231,45.2599,45.1925,45.2117,7735.0
2022-03-22 12:10:00,46.94,47.07,46.94,47.07,8992.0,45.1925,45.3176,45.1925,45.3176,8992.0
2022-03-22 12:15:00,47.08,47.08,47.01,47.08,4500.0,45.3272,45.3272,45.2599,45.3272,4500.0
2022-03-22 12:20:00,47.09,47.18,47.09,47.17,10157.0,45.3369,45.4235,45.3369,45.4139,10157.0
2022-03-22 12:25:00,47.16,47.22,47.14,47.18,6528.0,45.4043,45.462,45.385,45.4235,6528.0
2022-03-22 12:30:00,47.18,47.2,47.09,47.1,5256.0,45.4235,45.4428,45.3369,45.3465,5256.0
2022-03-22 12:35:00,47.11,47.13,47.07,47.13,4668.0,45.3561,45.3754,45.3176,45.3754,4668.0
2022-03-22 12:40:00,47.05,47.19,47.04,47.18,5356.0,45.2984,45.4331,45.2887,45.4235,5356.0
2022-03-22 12:45:00,47.19,47.2,47.11,47.13,5972.0,45.4331,45.4428,45.3561,45.3754,5972.0
2022-03-22 12:50:00,47.13,47.21,47.13,47.2,5721.0,45.3754,45.4524,45.3754,45.4428,5721.0
2022-03-22 12:55:00,47.19,47.21,47.12,47.21,3245.0,45.4331,45.4524,45.3658,45.4524,3245.0
2022-03-22 13:00:00,47.22,47.24,47.2,47.22,3674.0,45.462,45.4813,45.4428,45.462,3674.0
2022-03-22 13:05:00,47.21,47.22,47.19,47.2,2900.0,45.4524,45.462,45.4331,45.4428,2900.0
2022-03-22 13:10:00,47.19,47.22,47.18,47.2,2379.0,45.4331,45.462,45.4235,45.4428,2379.0
2022-03-22 13:15:00,47.21,47.31,47.21,47.28,5231.0,45.4524,45.5487,45.4524,45.5198,5231.0
2022-03-22 13:20:00,47.27,47.27,47.22,47.26,2797.0,45.5102,45.5102,45.462,45.5005,2797.0
2022-03-22 13:25:00,47.26,47.32,47.26,47.29,4598.0,45.5005,45.5583,45.5005,45.5294,4598.0
2022-03-22 13:30:00,47.28,47.35,47.28,47.35,9393.0,45.5198,45.5872,45.5198,45.5872,9393.0
2022-03-22 13:35:00,47.36,47.39,47.29,47.29,2300.0,45.5968,45.6257,45.5294,45.5294,2300.0
2022-03-22 13:40:00,47.3,47.3,47.21,47.21,1618.0,45.5391,45.5391,45.4524,45.4524,1618.0
2022-03-22 13:45:00,47.23,47.25,47.23,47.25,558.0,45.4717,45.4909,45.4717,45.4909,558.0
2022-03-22 13:50:00,47.24,47.33,47.23,47.33,1717.0,45.4813,45.5679,45.4717,45.5679,1717.0
2022-03-22 13:55:00,47.32,47.35,47.23,47.23,3300.0,45.5583,45.5872,45.4717,45.4717,3300.0
2022-03-22 14:00:00,47.22,47.27,47.22,47.27,2343.0,45.462,45.5102,45.462,45.5102,2343.0
2022-03-22 14:05:00,47.25,47.29,47.25,47.29,1194.0,45.4909,45.5294,45.4909,45.5294,1194.0
2022-03-22 14:10:00,47.28,47.28,47.25,47.26,1622.0,45.5198,45.5198,45.4909,45.5005,1622.0
2022-03-22 14:15:00,47.28,47.28,47.24,47.25,2357.0,45.5198,45.5198,45.4813,45.4909,2357.0
2022-03-22 14:20:00,47.29,47.29,47.19,47.19,2738.0,45.5294,45.5294,45.4331,45.4331,2738.0
2022-03-22 14:25:00,47.19,47.21,47.12,47.21,5728.0,45.4331,45.4524,45.3658,45.4524,5728.0
2022-03-22 14:30:00,47.21,47.27,47.19,47.27,3897.0,45.4524,45.5102,45.4331,45.5102,3897.0
2022-03-22 14:35:00,47.27,47.27,47.21,47.22,3800.0,45.5102,45.5102,45.4524,45.462,3800.0
2022-03-22 14:40:00,47.21,47.26,47.19,47.23,4654.0,45.4524,45.5005,45.4331,45.4717,4654.0
2022-03-22 14:45:00,47.21,47.26,47.21,47.25,3093.0,45.4524,45.5005,45.4524,45.4909,3093.0
2022-03-22 14:50:00,47.25,47.26,47.22,47.22,4021.0,45.4909,45.5005,45.462,45.462,4021.0
2022-03-22 14:55:00,47.22,47.22,47.12,47.12,3451.0,45.462,45.462,45.3658,45.3658,3451.0
2022-03-22 15:00:00,47.1,47.11,47.02,47.05,6909.0,45.3465,45.3561,45.2695,45.2984,6909.0
2022-03-22 15:05:00,47.05,47.05,47.01,47.04,2574.0,45.2984,45.2984,45.2599,45.2887,2574.0
2022-03-22 15:10:00,47.03,47.03,46.99,47.02,5588.0,45.2791,45.2791,45.2406,45.2695,5588.0
2022-03-22 15:15:00,47.0,47.0,46.98,46.99,800.0,45.2502,45.2502,45.231,45.2406,800.0
2022-03-22 15:20:00,47.03,47.06,47.03,47.06,2100.0,45.2791,45.308,45.2791,45.308,2100.0
2022-03-22 15:25:00,47.08,47.08,47.03,47.03,2486.0,45.3272,45.3272,45.2791,45.2791,2486.0
2022-03-22 15:30:00,47.02,47.09,46.99,47.06,13768.0,45.2695,45.3369,45.2406,45.308,13768.0
2022-03-22 15:35:00,47.07,47.14,47.07,47.13,8865.0,45.3176,45.385,45.3176,45.3754,8865.0
2022-03-22 15:40:00,47.13,47.15,47.09,47.15,26521.0,45.3754,45.3946,45.3369,45.3946,26521.0
2022-03-22 15:45:00,47.16,47.2,47.16,47.2,20437.0,45.4043,45.4428,45.4043,45.4428,20437.0
2022-03-22 15:50:00,47.19,47.19,47.08,47.08,26535.0,45.4331,45.4331,45.3272,45.3272,26535.0
2022-03-22 15:55:00,47.09,47.16,47.06,47.14,76527.0,45.3369,45.4043,45.308,45.385,76527.0
2022-03-23 09:30:00,47.48,47.81,47.45,47.79,70051.0,45.7124,46.0301,45.6835,46.0108,70051.0
2022-03-23 09:35:00,47.76,47.92,47.71,47.79,35460.0,45.9819,46.136,45.9338,46.0108,35460.0
2022-03-23 09:40:00,47.72,47.98,47.66,47.95,13904.0,45.9434,46.1937,45.8857,46.1649,13904.0
2022-03-23 09:45:00,47.95,48.0,47.69,47.72,30119.0,46.1649,46.213,45.9145,45.9434,30119.0
2022-03-23 09:50:00,47.7,47.79,47.62,47.76,7110.0,45.9242,46.0108,45.8471,45.9819,7110.0
2022-03-23 09:55:00,47.81,47.85,47.67,47.74,8697.0,46.0301,46.0686,45.8953,45.9627,8697.0
2022-03-23 10:00:00,47.73,47.82,47.61,47.61,10609.0,45.953,46.0397,45.8375,45.8375,10609.0
2022-03-23 10:05:00,47.64,47.67,47.53,47.58,5900.0,45.8664,45.8953,45.7605,45.8086,5900.0
2022-03-23 10:10:00,47.54,47.59,47.44,47.46,27633.0,45.7701,45.8183,45.6738,45.6931,27633.0
2022-03-23 10:15:00,47.41,47.41,47.25,47.33,15779.0,45.645,45.645,45.4909,45.5679,15779.0
2022-03-23 10:20:00,47.29,47.35,47.28,47.35,3882.0,45.5294,45.5872,45.5198,45.5872,3882.0
2022-03-23 10:25:00,47.31,47.35,47.28,47.31,3837.0,45.5487,45.5872,45.5198,45.5487,3837.0
2022-03-23 10:30:00,47.31,47.38,47.2,47.21,3316.0,45.5487,45.6161,45.4428,45.4524,3316.0
2022-03-23 10:35:00,47.23,47.26,47.19,47.26,5615.0,45.4717,45.5005,45.4331,45.5005,5615.0
2022-03-23 10:40:00,47.25,47.26,47.2,47.26,3519.0,45.4909,45.5005,45.4428,45.5005,3519.0
2022-03-23 10:45:00,47.27,47.47,47.27,47.45,6857.0,45.5102,45.7027,45.5102,45.6835,6857.0
2022-03-23 10:50:00,47.46,47.46,47.36,47.36,5734.0,45.6931,45.6931,45.5968,45.5968,5734.0
2022-03-23 10:55:00,47.35,47.37,47.31,47.34,2804.0,45.5872,45.6064,45.5487,45.5776,2804.0
2022-03-23 11:00:00,47.4,47.4,47.31,47.31,2231.0,45.6353,45.6353,45.5487,45.5487,2231.0
2022-03-23 11:05:00,47.33,47.37,47.28,47.33,4508.0,45.5679,45.6064,45.5198,45.5679,4508.0
2022-03-23 11:10:00,47.43,47.43,47.38,47.4,1404.0,45.6642,45.6642,45.6161,45.6353,1404.0
2022-03-23 11:15:00,47.41,47.45,47.36,47.42,3817.0,45.645,45.6835,45.5968,45.6546,3817.0
2022-03-23 11:20:00,47.43,47.45,47.43,47.44,1008.0,45.6642,45.6835,45.6642,45.6738,1008.0
2022-03-23 11:25:00,47.36,47.37,47.35,47.37,900.0,45.5968,45.6064,45.5872,45.6064,900.0
2022-03-23 11:30:00,47.47,47.49,47.41,47.45,1800.0,45.7027,45.722,45.645,45.6835,1800.0
2022-03-23 11:35:00,47.46,47.46,47.33,47.33,5687.0,45.6931,45.6931,45.5679,45.5679,5687.0
2022-03-23 11:40:00,47.31,47.32,47.12,47.13,7619.0,45.5487,45.5583,45.3658,45.3754,7619.0
2022-03-23 11:45:00,47.16,47.23,47.15,47.23,3828.0,45.4043,45.4717,45.3946,45.4717,3828.0
2022-03-23 11:50:00,47.25,47.37,47.25,47.36,5800.0,45.4909,45.6064,45.4909,45.5968,5800.0
2022-03-23 11:55:00,47.29,47.29,47.28,47.28,1100.0,45.5294,45.5294,45.5198,45.5198,1100.0
2022-03-23 12:00:00,47.29,47.3,47.21,47.23,3531.0,45.5294,45.5391,45.4524,45.4717,3531.0
2022-03-23 12:05:00,47.28,47.28,47.26,47.28,700.0,45.5198,45.5198,45.5005,45.5198,700.0
2022-03-23 12:10:00,47.28,47.35,47.27,47.32,5609.0,45.5198,45.5872,45.5102,45.5583,5609.0
2022-03-23 12:15:00,47.34,47.41,47.34,47.41,3502.0,45.5776,45.645,45.5776,45.645,3502.0
2022-03-23 12:20:00,47.41,47.44,47.4,47.41,1367.0,45.645,45.6738,45.6353,45.645,1367.0
2022-03-23 12:25:00,47.42,47.53,47.42,47.51,3941.0,45.6546,45.7605,45.6546,45.7412,3941.0
2022-03-23 12:30:00,47.52,47.52,47.47,47.49,1470.0,45.7509,45.7509,45.7027,45.722,1470.0
2022-03-23 12:35:00,47.51,47.53,47.5,47.52,2860.0,45.7412,45.7605,45.7316,45.7509,2860.0
2022-03-23 12:40:00,47.47,47.49,47.46,47.49,1000.0,45.7027,45.722,45.6931,45.722,1000.0
2022-03-23 12:45:00,47.46,47.46,47.39,47.41,2700.0,45.6931,45.6931,45.6257,45.645,2700.0
2022-03-23 12:50:00,47.43,47.45,47.4,47.45,1661.0,45.6642,45.6835,45.6353,45.6835,1661.0
2022-03-23 12:55:00,47.44,47.6,47.44,47.6,5174.0,45.6738,45.8279,45.6738,45.8279,5174.0
2022-03-23 13:00:00,47.59,47.67,47.59,47.66,9694.0,45.8183,45.8953,45.8183,45.8857,9694.0
2022-03-23 13:05:00,47.64,47.71,47.63,47.71,7302.0,45.8664,45.9338,45.8568,45.9338,7302.0
2022-03-23 13:10:00,47.7,47.7,47.65,47.65,4984.0,45.9242,45.9242,45.876,45.876,4984.0
2022-03-23 13:15:00,47.65,47.65,47.49,47.49,5846.0,45.876,45.876,45.722,45.722,5846.0
2022-03-23 13:20:00,47.49,47.55,47.49,47.51,4152.0,45.722,45.7797,45.722,45.7412,4152.0
2022-03-23 13:25:00,47.51,47.55,47.47,47.55,1500.0,45.7412,45.7797,45.7027,45.7797,1500.0
2022-03-23 13:30:00,47.5,47.54,47.48,47.52,3642.0,45.7316,45.7701,45.7124,45.7509,3642.0
2022-03-23 13:35:00,47.51,47.55,47.51,47.51,5783.0,45.7412,45.7797,45.7412,45.7412,5783.0
2022-03-23 13:40:00,47.49,47.54,47.47,47.54,2501.0,45.722,45.7701,45.7027,45.7701,2501.0
2022-03-23 13:45:00,47.52,47.52,47.5,47.5,1900.0,45.7509,45.7509,45.7316,45.7316,1900.0
2022-03-23 13:50:00,47.51,47.55,47.48,47.55,2156.0,45.7412,45.7797,45.7124,45.7797,2156.0
2022-03-23 13:55:00,47.57,47.58,47.56,47.56,2204.0,45.799,45.8086,45.7894,45.7894,2204.0
2022-03-23 14:00:00,47.56,47.69,47.56,47.69,7263.0,45.7894,45.9145,45.7894,45.9145,7263.0
2022-03-23 14:05:00,47.68,47.84,47.66,47.83,19201.0,45.9049,46.059,45.8857,46.0493,19201.0
2022-03-23 14:10:00,47.84,47.84,47.8,47.82,6063.0,46.059,46.059,46.0204,46.0397,6063.0
2022-03-23 14:15:00,47.8,47.82,47.78,47.79,5307.0,46.0204,46.0397,46.0012,46.0108,5307.0
2022-03-23 14:20:00,47.79,47.8,47.73,47.8,4913.0,46.0108,46.0204,45.953,46.0204,4913.0
2022-03-23 14:25:00,47.79,47.81,47.79,47.79,1595.0,46.0108,46.0301,46.0108,46.0108,1595.0
2022-03-23 14:30:00,47.79,47.79,47.75,47.75,1900.0,46.0108,46.0108,45.9723,45.9723,1900.0
2022-03-23 14:35:00,47.74,47.75,47.7,47.75,2314.0,45.9627,45.9723,45.9242,45.9723,2314.0
2022-03-23 14:40:00,47.77,47.85,47.77,47.84,4293.0,45.9916,46.0686,45.9916,46.059,4293.0
2022-03-23 14:45:00,47.86,47.87,47.84,47.84,9932.0,46.0782,46.0878,46.059,46.059,9932.0
2022-03-23 14:50:00,47.84,47.92,47.81,47.9,7077.0,46.059,46.136,46.0301,46.1167,7077.0
2022-03-23 14:55:00,47.91,47.92,47.88,47.91,2799.0,46.1263,46.136,46.0975,46.1263,2799.0
2022-03-23 15:00:00,47.91,47.91,47.89,47.91,3168.0,46.1263,46.1263,46.1071,46.1263,3168.0
2022-03-23 15:05:00,47.91,47.98,47.91,47.97,3970.0,46.1263,46.1937,46.1263,46.1841,3970.0
2022-03-23 15:10:00,47.97,48.01,47.94,48.01,8985.0,46.1841,46.2226,46.1552,46.2226,8985.0
2022-03-23 15:15:00,48.01,48.01,47.97,47.99,2531.0,46.2226,46.2226,46.1841,46.2034,2531.0
2022-03-23 15:20:00,48.01,48.15,47.99,48.13,17971.0,46.2226,46.3574,46.2034,46.3382,17971.0
2022-03-23 15:25:00,48.14,48.26,48.14,48.26,19128.0,46.3478,46.4633,46.3478,46.4633,19128.0
2022-03-23 15:30:00,48.26,48.28,48.2,48.27,18886.0,46.4633,46.4826,46.4055,46.4729,18886.0
2022-03-23 15:35:00,48.27,48.34,48.27,48.33,40710.0,46.4729,46.5403,46.4729,46.5307,40710.0
2022-03-23 15:40:00,48.33,48.33,48.24,48.24,23523.0,46.5307,46.5307,46.4441,46.4441,23523.0
2022-03-23 15:45:00,48.23,48.3,48.2,48.3,25017.0,46.4344,46.5018,46.4055,46.5018,25017.0
2022-03-23 15:50:00,48.3,48.35,48.29,48.3,25576.0,46.5018,46.55,46.4922,46.5018,25576.0
2022-03-23 15:55:00,48.3,48.34,48.2,48.22,86334.0,46.5018,46.5403,46.4055,46.4248,86334.0
2022-03-24 09:30:00,48.58,48.7,48.36,48.58,64703.0,46.7714,46.8869,46.5596,46.7714,64703.0
2022-03-24 09:35:00,48.56,48.65,48.37,48.49,21906.0,46.7521,46.8388,46.5692,46.6848,21906.0
2022-03-24 09:40:00,48.48,48.5,48.12,48.16,40157.0,46.6751,46.6944,46.3285,46.367,40157.0
2022-03-24 09:45:00,48.14,48.24,48.06,48.13,14649.0,46.3478,46.4441,46.2708,46.3382,14649.0
2022-03-24 09:50:00,48.15,48.21,47.97,48.07,10320.0,46.3574,46.4152,46.1841,46.2804,10320.0
2022-03-24 09:55:00,48.03,48.26,48.03,48.25,13861.0,46.2419,46.4633,46.2419,46.4537,13861.0
2022-03-24 10:00:00,48.25,48.28,48.18,48.2,7022.0,46.4537,46.4826,46.3863,46.4055,7022.0
2022-03-24 10:05:00,48.25,48.3,48.16,48.17,5990.0,46.4537,46.5018,46.367,46.3767,5990.0
2022-03-24 10:10:00,48.23,48.35,48.22,48.27,4904.0,46.4344,46.55,46.4248,46.4729,4904.0
2022-03-24 10:15:00,48.27,48.49,48.23,48.47,12290.0,46.4729,46.6848,46.4344,46.6655,12290.0
2022-03-24 10:20:00,48.47,48.48,48.37,48.41,4893.0,46.6655,46.6751,46.5692,46.6077,4893.0
2022-03-24 10:25:00,48.49,48.69,48.49,48.69,5468.0,46.6848,46.8773,46.6848,46.8773,5468.0
2022-03-24 10:30:00,48.7,49.0,48.69,48.96,30628.0,46.8869,47.1758,46.8773,47.1373,30628.0
2022-03-24 10:35:00,48.97,49.12,48.97,49.06,25043.0,47.1469,47.2913,47.1469,47.2335,25043.0
2022-03-24 10:40:00,49.09,49.13,48.96,49.02,8274.0,47.2624,47.3009,47.1373,47.195,8274.0
2022-03-24 10:45:00,49.03,49.08,48.79,48.82,9495.0,47.2046,47.2528,46.9736,47.0025,9495.0
2022-03-24 10:50:00,48.82,48.94,48.8,48.94,6846.0,47.0025,47.118,46.9832,47.118,6846.0
2022-03-24 10:55:00,49.0,49.17,48.99,49.13,3504.0,47.1758,47.3394,47.1661,47.3009,3504.0
2022-03-24 11:00:00,49.17,49.2,48.96,48.96,14577.0,47.3394,47.3683,47.1373,47.1373,14577.0
2022-03-24 11:05:00,48.95,49.05,48.87,48.96,10202.0,47.1276,47.2239,47.0506,47.1373,10202.0
2022-03-24 11:10:00,48.95,48.99,48.89,48.91,6192.0,47.1276,47.1661,47.0699,47.0891,6192.0
2022-03-24 11:15:00,49.0,49.0,48.87,48.87,2682.0,47.1758,47.1758,47.0506,47.0506,2682.0
2022-03-24 11:20:00,48.83,48.89,48.79,48.86,4463.0,47.0121,47.0699,46.9736,47.041,4463.0
2022-03-24 11:25:00,48.93,48.93,48.76,48.8,8663.0,47.1084,47.1084,46.9447,46.9832,8663.0
2022-03-24 11:30:00,48.77,48.8,48.7,48.78,15342.0,46.9543,46.9832,46.8869,46.964,15342.0
2022-03-24 11:35:00,48.82,48.84,48.79,48.79,5185.0,47.0025,47.0217,46.9736,46.9736,5185.0
2022-03-24 11:40:00,48.8,48.91,48.79,48.91,4087.0,46.9832,47.0891,46.9736,47.0891,4087.0
2022-03-24 11:45:00,48.93,48.93,48.81,48.81,2482.0,47.1084,47.1084,46.9928,46.9928,2482.0
2022-03-24 11:50:00,48.83,48.96,48.83,48.91,3759.0,47.0121,47.1373,47.0121,47.0891,3759.0
2022-03-24 11:55:00,48.91,48.91,48.83,48.87,2018.0,47.0891,47.0891,47.0121,47.0506,2018.0
2022-03-24 12:00:00,48.82,48.9,48.82,48.9,700.0,47.0025,47.0795,47.0025,47.0795,700.0
2022-03-24 12:05:00,48.85,48.88,48.76,48.77,6141.0,47.0313,47.0602,46.9447,46.9543,6141.0
2022-03-24 12:10:00,48.75,48.75,48.69,48.72,2414.0,46.9351,46.9351,46.8773,46.9062,2414.0
2022-03-24 12:15:00,48.71,48.71,48.63,48.67,8880.0,46.8966,46.8966,46.8195,46.8581,8880.0
2022-03-24 12:20:00,48.69,48.75,48.69,48.74,8168.0,46.8773,46.9351,46.8773,46.9254,8168.0
2022-03-24 12:25:00,48.73,48.73,48.7,48.71,3264.0,46.9158,46.9158,46.8869,46.8966,3264.0
2022-03-24 12:30:00,48.69,48.7,48.61,48.61,4612.0,46.8773,46.8869,46.8003,46.8003,4612.0
2022-03-24 12:35:00,48.59,48.6,48.49,48.53,3750.0,46.781,46.7907,46.6848,46.7233,3750.0
2022-03-24 12:40:00,48.55,48.62,48.53,48.57,4619.0,46.7425,46.8099,46.7233,46.7618,4619.0
2022-03-24 12:45:00,48.56,48.58,48.53,48.58,4033.0,46.7521,46.7714,46.7233,46.7714,4033.0
2022-03-24 12:50:00,48.6,48.68,48.6,48.6,1676.0,46.7907,46.8677,46.7907,46.7907,1676.0
2022-03-24 12:55:00,48.63,48.66,48.61,48.66,2169.0,46.8195,46.8484,46.8003,46.8484,2169.0
2022-03-24 13:00:00,48.67,48.67,48.62,48.62,3674.0,46.8581,46.8581,46.8099,46.8099,3674.0
2022-03-24 13:05:00,48.63,48.72,48.63,48.72,3104.0,46.8195,46.9062,46.8195,46.9062,3104.0
2022-03-24 13:10:00,48.7,48.73,48.7,48.73,2674.0,46.8869,46.9158,46.8869,46.9158,2674.0
2022-03-24 13:15:00,48.65,48.65,48.61,48.64,1486.0,46.8388,46.8388,46.8003,46.8292,1486.0
2022-03-24 13:20:00,48.58,48.58,48.52,48.54,1938.0,46.7714,46.7714,46.7136,46.7329,1938.0
2022-03-24 13:25:00,48.53,48.54,48.46,48.5,6526.0,46.7233,46.7329,46.6559,46.6944,6526.0
2022-03-24 13:30:00,48.5,48.51,48.48,48.49,1776.0,46.6944,46.704,46.6751,46.6848,1776.0
2022-03-24 13:35:00,48.49,48.49,48.41,48.47,4436.0,46.6848,46.6848,46.6077,46.6655,4436.0
2022-03-24 13:40:00,48.44,48.44,48.37,48.37,8497.0,46.6366,46.6366,46.5692,46.5692,8497.0
2022-03-24 13:45:00,48.33,48.49,48.33,48.48,3525.0,46.5307,46.6848,46.5307,46.6751,3525.0
2022-03-24 13:50:00,48.46,48.46,48.41,48.43,1200.0,46.6559,46.6559,46.6077,46.627,1200.0
2022-03-24 13:55:00,48.46,48.46,48.4,48.43,3725.0,46.6559,46.6559,46.5981,46.627,3725.0
2022-03-24 14:00:00,48.46,48.47,48.39,48.39,3424.0,46.6559,46.6655,46.5885,46.5885,3424.0
2022-03-24 14:05:00,48.39,48.4,48.37,48.37,2049.0,46.5885,46.5981,46.5692,46.5692,2049.0
2022-03-24 14:10:00,48.41,48.46,48.41,48.46,2559.0,46.6077,46.6559,46.6077,46.6559,2559.0
2022-03-24 14:15:00,48.48,48.49,48.43,48.45,1100.0,46.6751,46.6848,46.627,46.6462,1100.0
2022-03-24 14:20:00,48.47,48.47,48.33,48.34,2092.0,46.6655,46.6655,46.5307,46.5403,2092.0
2022-03-24 14:25:00,48.34,48.35,48.27,48.27,5911.0,46.5403,46.55,46.4729,46.4729,5911.0
2022-03-24 14:30:00,48.27,48.27,48.19,48.21,6783.0,46.4729,46.4729,46.3959,46.4152,6783.0
2022-03-24 14:35:00,48.25,48.26,48.24,48.24,1400.0,46.4537,46.4633,46.4441,46.4441,1400.0
2022-03-24 14:40:00,48.25,48.29,48.23,48.23,1000.0,46.4537,46.4922,46.4344,46.4344,1000.0
2022-03-24 14:45:00,48.2,48.21,48.15,48.15,1400.0,46.4055,46.4152,46.3574,46.3574,1400.0
2022-03-24 14:50:00,48.14,48.14,48.06,48.07,4988.0,46.3478,46.3478,46.2708,46.2804,4988.0
2022-03-24 14:55:00,48.1,48.16,48.1,48.15,4191.0,46.3093,46.367,46.3093,46.3574,4191.0
2022-03-24 15:00:00,48.11,48.15,48.11,48.12,1949.0,46.3189,46.3574,46.3189,46.3285,1949.0
2022-03-24 15:05:00,48.11,48.2,48.11,48.2,1547.0,46.3189,46.4055,46.3189,46.4055,1547.0
2022-03-24 15:10:00,48.16,48.16,48.11,48.16,2142.0,46.367,46.367,46.3189,46.367,2142.0
2022-03-24 15:15:00,48.15,48.2,48.14,48.2,4155.0,46.3574,46.4055,46.3478,46.4055,4155.0
2022-03-24 15:20:00,48.2,48.23,48.2,48.22,3545.0,46.4055,46.4344,46.4055,46.4248,3545.0
2022-03-24 15:25:00,48.21,48.22,48.2,48.2,1942.0,46.4152,46.4248,46.4055,46.4055,1942.0
2022-03-24 15:30:00,48.21,48.29,48.21,48.29,4817.0,46.4152,46.4922,46.4152,46.4922,4817.0
2022-03-24 15:35:00,48.28,48.28,48.17,48.17,16317.0,46.4826,46.4826,46.3767,46.3767,16317.0
2022-03-24 15:40:00,48.16,48.16,48.11,48.13,23386.0,46.367,46.367,46.3189,46.3382,23386.0
2022-03-24 15:45:00,48.12,48.13,48.08,48.08,26070.0,46.3285,46.3382,46.29,46.29,26070.0
2022-03-24 15:50:00,48.07,48.11,48.06,48.09,46412.0,46.2804,46.3189,46.2708,46.2996,46412.0
2022-03-24 15:55:00,48.08,48.08,48.03,48.06,95995.0,46.29,46.29,46.2419,46.2708,95995.0
2022-03-25 09:30:00,47.83,47.92,47.63,47.72,54929.0,46.0493,46.136,45.8568,45.9434,54929.0
2022-03-25 09:35:00,47.78,47.81,47.61,47.62,26797.0,46.0012,46.0301,45.8375,45.8471,26797.0
2022-03-25 09:40:00,47.61,47.8,47.61,47.77,9631.0,45.8375,46.0204,45.8375,45.9916,9631.0
2022-03-25 09:45:00,47.79,48.03,47.79,47.92,24629.0,46.0108,46.2419,46.0108,46.136,24629.0
2022-03-25 09:50:00,47.95,48.16,47.95,47.97,14078.0,46.1649,46.367,46.1649,46.1841,14078.0
2022-03-25 09:55:00,47.92,47.99,47.87,47.93,18465.0,46.136,46.2034,46.0878,46.1456,18465.0
2022-03-25 10:00:00,47.95,47.96,47.86,47.87,5303.0,46.1649,46.1745,46.0782,46.0878,5303.0
2022-03-25 10:05:00,47.88,48.03,47.87,47.92,11022.0,46.0975,46.2419,46.0878,46.136,11022.0
2022-03-25 10:10:00,47.91,48.12,47.91,48.05,6132.0,46.1263,46.3285,46.1263,46.2611,6132.0
2022-03-25 10:15:00,48.0,48.11,47.95,47.95,4102.0,46.213,46.3189,46.1649,46.1649,4102.0
2022-03-25 10:20:00,47.97,48.02,47.92,48.0,6529.0,46.1841,46.2322,46.136,46.213,6529.0
2022-03-25 10:25:00,47.99,48.04,47.98,48.02,2110.0,46.2034,46.2515,46.1937,46.2322,2110.0
2022-03-25 10:30:00,47.95,47.99,47.89,47.89,2904.0,46.1649,46.2034,46.1071,46.1071,2904.0
2022-03-25 10:35:00,47.99,48.04,47.87,48.01,10885.0,46.2034,46.2515,46.0878,46.2226,10885.0
2022-03-25 10:40:00,48.02,48.04,48.0,48.0,1500.0,46.2322,46.2515,46.213,46.213,1500.0
2022-03-25 10:45:00,48.0,48.07,48.0,48.06,1600.0,46.213,46.2804,46.213,46.2708,1600.0
2022-03-25 10:50:00,48.04,48.1,48.01,48.1,3543.0,46.2515,46.3093,46.2226,46.3093,3543.0
2022-03-25 10:55:00,48.12,48.15,48.09,48.09,2608.0,46.3285,46.3574,46.2996,46.2996,2608.0
2022-03-25 11:00:00,48.08,48.18,48.06,48.18,5498.0,46.29,46.3863,46.2708,46.3863,5498.0
2022-03-25 11:05:00,48.19,48.24,48.15,48.17,4529.0,46.3959,46.4441,46.3574,46.3767,4529.0
2022-03-25 11:10:00,48.13,48.13,47.95,47.95,6612.0,46.3382,46.3382,46.1649,46.1649,6612.0
2022-03-25 11:15:00,47.96,48.11,47.96,48.1,8575.0,46.1745,46.3189,46.1745,46.3093,8575.0
2022-03-25 11:20:00,48.11,48.15,48.1,48.13,7803.0,46.3189,46.3574,46.3093,46.3382,7803.0
2022-03-25 11:25:00,48.1,48.21,48.08,48.15,10682.0,46.3093,46.4152,46.29,46.3574,10682.0
2022-03-25 11:30:00,48.13,48.29,48.13,48.21,16568.0,46.3382,46.4922,46.3382,46.4152,16568.0
2022-03-25 11:35:00,48.18,48.25,48.16,48.23,5849.0,46.3863,46.4537,46.367,46.4344,5849.0
2022-03-25 11:40:00,48.23,48.23,48.13,48.17,3994.0,46.4344,46.4344,46.3382,46.3767,3994.0
2022-03-25 11:45:00,48.16,48.17,48.11,48.14,3900.0,46.367,46.3767,46.3189,46.3478,3900.0
2022-03-25 11:50:00,48.09,48.12,48.06,48.07,4998.0,46.2996,46.3285,46.2708,46.2804,4998.0
2022-03-25 11:55:00,48.05,48.06,47.97,47.98,4561.0,46.2611,46.2708,46.1841,46.1937,4561.0
2022-03-25 12:00:00,47.96,47.96,47.89,47.93,2554.0,46.1745,46.1745,46.1071,46.1456,2554.0
2022-03-25 12:05:00,47.91,48.02,47.9,48.02,1736.0,46.1263,46.2322,46.1167,46.2322,1736.0
2022-03-25 12:10:00,47.99,48.08,47.98,48.07,2166.0,46.2034,46.29,46.1937,46.2804,2166.0
2022-03-25 12:15:00,48.02,48.06,48.01,48.02,2760.0,46.2322,46.2708,46.2226,46.2322,2760.0
2022-03-25 12:20:00,48.0,48.01,47.95,47.96,3752.0,46.213,46.2226,46.1649,46.1745,3752.0
2022-03-25 12:25:00,47.98,48.01,47.96,48.01,1595.0,46.1937,46.2226,46.1745,46.2226,1595.0
2022-03-25 12:30:00,48.0,48.03,47.97,48.03,4254.0,46.213,46.2419,46.1841,46.2419,4254.0
2022-03-25 12:35:00,48.02,48.06,48.02,48.02,3104.0,46.2322,46.2708,46.2322,46.2322,3104.0
2022-03-25 12:40:00,48.02,48.06,48.02,48.06,600.0,46.2322,46.2708,46.2322,46.2708,600.0
2022-03-25 12:45:00,48.07,48.07,48.02,48.03,5005.0,46.2804,46.2804,46.2322,46.2419,5005.0
2022-03-25 12:50:00,48.01,48.03,47.97,47.97,6234.0,46.2226,46.2419,46.1841,46.1841,6234.0
2022-03-25 12:55:00,47.97,47.97,47.95,47.96,500.0,46.1841,46.1841,46.1649,46.1745,500.0
2022-03-25 13:00:00,47.98,47.98,47.97,47.97,2386.0,46.1937,46.1937,46.1841,46.1841,2386.0
2022-03-25 13:05:00,47.98,48.0,47.98,48.0,1500.0,46.1937,46.213,46.1937,46.213,1500.0
2022-03-25 13:10:00,48.06,48.06,48.0,48.0,2100.0,46.2708,46.2708,46.213,46.213,2100.0
2022-03-25 13:15:00,48.0,48.0,47.97,47.98,2000.0,46.213,46.213,46.1841,46.1937,2000.0
2022-03-25 13:20:00,47.98,48.01,47.96,47.96,1100.0,46.1937,46.2226,46.1745,46.1745,1100.0
2022-03-25 13:25:00,47.99,47.99,47.94,47.95,6779.0,46.2034,46.2034,46.1552,46.1649,6779.0
2022-03-25 13:30:00,47.92,48.0,47.9,48.0,4541.0,46.136,46.213,46.1167,46.213,4541.0
2022-03-25 13:35:00,48.01,48.01,47.97,47.99,1540.0,46.2226,46.2226,46.1841,46.2034,1540.0
2022-03-25 13:40:00,48.01,48.01,47.97,48.01,735.0,46.2226,46.2226,46.1841,46.2226,735.0
2022-03-25 13:45:00,48.02,48.05,48.01,48.03,2133.0,46.2322,46.2611,46.2226,46.2419,2133.0
2022-03-25 13:50:00,48.01,48.03,47.95,48.03,2565.0,46.2226,46.2419,46.1649,46.2419,2565.0
2022-03-25 13:55:00,48.03,48.07,48.03,48.07,1400.0,46.2419,46.2804,46.2419,46.2804,1400.0
2022-03-25 14:00:00,48.09,48.1,48.07,48.08,4013.0,46.2996,46.3093,46.2804,46.29,4013.0
2022-03-25 14:05:00,48.08,48.12,48.07,48.12,2361.0,46.29,46.3285,46.2804,46.3285,2361.0
2022-03-25 14:10:00,48.11,48.12,48.1,48.12,1600.0,46.3189,46.3285,46.3093,46.3285,1600.0
2022-03-25 14:15:00,48.13,48.19,48.11,48.13,3008.0,46.3382,46.3959,46.3189,46.3382,3008.0
2022-03-25 14:20:00,48.14,48.14,48.12,48.12,200.0,46.3478,46.3478,46.3285,46.3285,200.0
2022-03-25 14:25:00,48.12,48.14,48.12,48.13,1479.0,46.3285,46.3478,46.3285,46.3382,1479.0
2022-03-25 14:30:00,48.15,48.18,48.15,48.16,1506.0,46.3574,46.3863,46.3574,46.367,1506.0
2022-03-25 14:35:00,48.19,48.24,48.19,48.2,2567.0,46.3959,46.4441,46.3959,46.4055,2567.0
2022-03-25 14:40:00,48.2,48.2,48.2,48.2,214.0,46.4055,46.4055,46.4055,46.4055,214.0
2022-03-25 14:45:00,48.19,48.2,48.19,48.19,800.0,46.3959,46.4055,46.3959,46.3959,800.0
2022-03-25 14:50:00,48.19,48.23,48.17,48.23,3805.0,46.3959,46.4344,46.3767,46.4344,3805.0
2022-03-25 14:55:00,48.22,48.22,48.19,48.2,1900.0,46.4248,46.4248,46.3959,46.4055,1900.0
2022-03-25 15:00:00,48.2,48.2,48.13,48.15,1992.0,46.4055,46.4055,46.3382,46.3574,1992.0
2022-03-25 15:05:00,48.16,48.16,48.11,48.12,2561.0,46.367,46.367,46.3189,46.3285,2561.0
2022-03-25 15:10:00,48.11,48.11,48.05,48.05,2000.0,46.3189,46.3189,46.2611,46.2611,2000.0
2022-03-25 15:15:00,48.08,48.09,48.06,48.06,4771.0,46.29,46.2996,46.2708,46.2708,4771.0
2022-03-25 15:20:00,48.08,48.12,48.07,48.11,5595.0,46.29,46.3285,46.2804,46.3189,5595.0
2022-03-25 15:25:00,48.11,48.16,48.11,48.14,3061.0,46.3189,46.367,46.3189,46.3478,3061.0
2022-03-25 15:30:00,48.16,48.24,48.15,48.24,9958.0,46.367,46.4441,46.3574,46.4441,9958.0
2022-03-25 15:35:00,48.24,48.29,48.21,48.26,8812.0,46.4441,46.4922,46.4152,46.4633,8812.0
2022-03-25 15:40:00,48.26,48.26,48.21,48.24,10255.0,46.4633,46.4633,46.4152,46.4441,10255.0
2022-03-25 15:45:00,48.24,48.3,48.23,48.3,13088.0,46.4441,46.5018,46.4344,46.5018,13088.0
2022-03-25 15:50:00,48.29,48.34,48.27,48.33,33414.0,46.4922,46.5403,46.4729,46.5307,33414.0
2022-03-25 15:55:00,48.32,48.32,48.25,48.3,44439.0,46.5211,46.5211,46.4537,46.5018,44439.0
2022-03-28 09:30:00,47.28,47.39,46.84,47.05,123018.0,45.5198,45.6257,45.0962,45.2984,123018.0
2022-03-28 09:35:00,47.02,47.17,46.91,46.94,25335.0,45.2695,45.4139,45.1636,45.1925,25335.0
2022-03-28 09:40:00,46.92,46.99,46.77,46.95,17539.0,45.1732,45.2406,45.0288,45.2021,17539.0
2022-03-28 09:45:00,46.93,46.93,46.65,46.67,21140.0,45.1828,45.1828,44.9133,44.9325,21140.0
2022-03-28 09:50:00,46.66,46.76,46.59,46.59,11742.0,44.9229,45.0192,44.8555,44.8555,11742.0
2022-03-28 09:55:00,46.59,46.64,46.53,46.59,20494.0,44.8555,44.9036,44.7977,44.8555,20494.0
2022-03-28 10:00:00,46.58,46.66,46.51,46.66,6538.0,44.8459,44.9229,44.7785,44.9229,6538.0
2022-03-28 10:05:00,46.58,46.59,46.4,46.47,11544.0,44.8459,44.8555,44.6726,44.74,11544.0
2022-03-28 10:10:00,46.45,46.55,46.42,46.45,5302.0,44.7207,44.817,44.6918,44.7207,5302.0
2022-03-28 10:15:00,46.46,46.66,46.46,46.63,9274.0,44.7303,44.9229,44.7303,44.894,9274.0
2022-03-28 10:20:00,46.64,46.82,46.64,46.8,23979.0,44.9036,45.0769,44.9036,45.0577,23979.0
2022-03-28 10:25:00,46.81,46.81,46.56,46.56,9697.0,45.0673,45.0673,44.8266,44.8266,9697.0
2022-03-28 10:30:00,46.65,46.69,46.62,46.65,5972.0,44.9133,44.9518,44.8844,44.9133,5972.0
2022-03-28 10:35:00,46.67,46.76,46.65,46.75,7227.0,44.9325,45.0192,44.9133,45.0095,7227.0
2022-03-28 10:40:00,46.74,46.81,46.63,46.63,6777.0,44.9999,45.0673,44.894,44.894,6777.0
2022-03-28 10:45:00,46.64,46.67,46.57,46.57,9239.0,44.9036,44.9325,44.8362,44.8362,9239.0
2022-03-28 10:50:00,46.56,46.58,46.53,46.54,10351.0,44.8266,44.8459,44.7977,44.8073,10351.0
2022-03-28 10:55:00,46.53,46.54,46.43,46.45,19158.0,44.7977,44.8073,44.7014,44.7207,19158.0
2022-03-28 11:00:00,46.45,46.7,46.44,46.7,14400.0,44.7207,44.9614,44.7111,44.9614,14400.0
2022-03-28 11:05:00,46.71,46.74,46.66,46.66,10917.0,44.971,44.9999,44.9229,44.9229,10917.0
2022-03-28 11:10:00,46.65,46.73,46.64,46.7,7484.0,44.9133,44.9903,44.9036,44.9614,7484.0
2022-03-28 11:15:00,46.73,46.81,46.73,46.78,16088.0,44.9903,45.0673,44.9903,45.0384,16088.0
2022-03-28 11:20:00,46.77,46.8,46.75,46.75,4488.0,45.0288,45.0577,45.0095,45.0095,4488.0
2022-03-28 11:25:00,46.74,46.81,46.73,46.81,4842.0,44.9999,45.0673,44.9903,45.0673,4842.0
2022-03-28 11:30:00,46.78,46.82,46.75,46.75,5551.0,45.0384,45.0769,45.0095,45.0095,5551.0
2022-03-28 11:35:00,46.78,46.78,46.71,46.71,3127.0,45.0384,45.0384,44.971,44.971,3127.0
2022-03-28 11:40:00,46.7,46.72,46.61,46.62,3586.0,44.9614,44.9806,44.8747,44.8844,3586.0
2022-03-28 11:45:00,46.62,46.65,46.6,46.6,3697.0,44.8844,44.9133,44.8651,44.8651,3697.0
2022-03-28 11:50:00,46.63,46.66,46.62,46.62,4241.0,44.894,44.9229,44.8844,44.8844,4241.0
2022-03-28 11:55:00,46.6,46.6,46.57,46.57,3437.0,44.8651,44.8651,44.8362,44.8362,3437.0
2022-03-28 12:00:00,46.58,46.61,46.55,46.55,5978.0,44.8459,44.8747,44.817,44.817,5978.0
2022-03-28 12:05:00,46.55,46.57,46.54,46.57,2790.0,44.817,44.8362,44.8073,44.8362,2790.0
2022-03-28 12:10:00,46.56,46.69,46.56,46.67,5466.0,44.8266,44.9518,44.8266,44.9325,5466.0
2022-03-28 12:15:00,46.66,46.67,46.63,46.63,4330.0,44.9229,44.9325,44.894,44.894,4330.0
2022-03-28 12:20:00,46.64,46.65,46.62,46.64,2465.0,44.9036,44.9133,44.8844,44.9036,2465.0
2022-03-28 12:25:00,46.65,46.65,46.59,46.63,2536.0,44.9133,44.9133,44.8555,44.894,2536.0
2022-03-28 12:30:00,46.65,46.71,46.63,46.71,6344.0,44.9133,44.971,44.894,44.971,6344.0
2022-03-28 12:35:00,46.72,46.72,46.66,46.69,4727.0,44.9806,44.9806,44.9229,44.9518,4727.0
2022-03-28 12:40:00,46.69,46.74,46.69,46.74,1391.0,44.9518,44.9999,44.9518,44.9999,1391.0
2022-03-28 12:45:00,46.75,46.75,46.69,46.71,1982.0,45.0095,45.0095,44.9518,44.971,1982.0
2022-03-28 12:50:00,46.71,46.78,46.71,46.75,1100.0,44.971,45.0384,44.971,45.0095,1100.0
2022-03-28 12:55:00,46.78,46.78,46.76,46.76,612.0,45.0384,45.0384,45.0192,45.0192,612.0
2022-03-28 13:00:00,46.75,46.84,46.75,46.81,4507.0,45.0095,45.0962,45.0095,45.0673,4507.0
2022-03-28 13:05:00,46.81,46.85,46.8,46.8,3543.0,45.0673,45.1058,45.0577,45.0577,3543.0
2022-03-28 13:10:00,46.82,46.86,46.81,46.81,2054.0,45.0769,45.1154,45.0673,45.0673,2054.0
2022-03-28 13:15:00,46.82,46.84,46.75,46.75,2937.0,45.0769,45.0962,45.0095,45.0095,2937.0
2022-03-28 13:20:00,46.74,46.8,46.73,46.79,3252.0,44.9999,45.0577,44.9903,45.048,3252.0
2022-03-28 13:25:00,46.8,46.8,46.77,46.79,1370.0,45.0577,45.0577,45.0288,45.048,1370.0
2022-03-28 13:30:00,46.79,46.81,46.73,46.74,3520.0,45.048,45.0673,44.9903,44.9999,3520.0
2022-03-28 13:35:00,46.78,46.84,46.78,46.79,2785.0,45.0384,45.0962,45.0384,45.048,2785.0
2022-03-28 13:40:00,46.8,46.81,46.74,46.75,4730.0,45.0577,45.0673,44.9999,45.0095,4730.0
2022-03-28 13:45:00,46.75,46.75,46.71,46.71,2409.0,45.0095,45.0095,44.971,44.971,2409.0
2022-03-28 13:50:00,46.7,46.7,46.63,46.63,4452.0,44.9614,44.9614,44.894,44.894,4452.0
2022-03-28 13:55:00,46.62,46.62,46.58,46.58,3373.0,44.8844,44.8844,44.8459,44.8459,3373.0
2022-03-28 14:00:00,46.57,46.58,46.55,46.58,1651.0,44.8362,44.8459,44.817,44.8459,1651.0
2022-03-28 14:05:00,46.55,46.55,46.49,46.5,3212.0,44.817,44.817,44.7592,44.7688,3212.0
2022-03-28 14:10:00,46.5,46.51,46.47,46.47,3362.0,44.7688,44.7785,44.74,44.74,3362.0
2022-03-28 14:15:00,46.47,46.47,46.38,46.39,9521.0,44.74,44.74,44.6533,44.6629,9521.0
2022-03-28 14:20:00,46.39,46.41,46.38,46.4,3284.0,44.6629,44.6822,44.6533,44.6726,3284.0
2022-03-28 14:25:00,46.42,46.5,46.42,46.49,4095.0,44.6918,44.7688,44.6918,44.7592,4095.0
2022-03-28 14:30:00,46.48,46.59,46.47,46.59,5902.0,44.7496,44.8555,44.74,44.8555,5902.0
2022-03-28 14:35:00,46.59,46.66,46.59,46.64,7398.0,44.8555,44.9229,44.8555,44.9036,7398.0
2022-03-28 14:40:00,46.69,46.71,46.69,46.71,2744.0,44.9518,44.971,44.9518,44.971,2744.0
2022-03-28 14:45:00,46.71,46.73,46.69,46.69,3070.0,44.971,44.9903,44.9518,44.9518,3070.0
2022-03-28 14:50:00,46.68,46.68,46.5,46.55,14360.0,44.9421,44.9421,44.7688,44.817,14360.0
2022-03-28 14:55:00,46.52,46.52,46.42,46.46,9508.0,44.7881,44.7881,44.6918,44.7303,9508.0
2022-03-28 15:00:00,46.45,46.46,46.37,46.37,10436.0,44.7207,44.7303,44.6437,44.6437,10436.0
2022-03-28 15:05:00,46.38,46.42,46.29,46.38,29259.0,44.6533,44.6918,44.5667,44.6533,29259.0
2022-03-28 15:10:00,46.37,46.46,46.37,46.46,7783.0,44.6437,44.7303,44.6437,44.7303,7783.0
2022-03-28 15:15:00,46.46,46.47,46.43,46.43,8305.0,44.7303,44.74,44.7014,44.7014,8305.0
2022-03-28 15:20:00,46.45,46.45,46.32,46.32,17225.0,44.7207,44.7207,44.5955,44.5955,17225.0
2022-03-28 15:25:00,46.31,46.31,46.21,46.21,18640.0,44.5859,44.5859,44.4896,44.4896,18640.0
2022-03-28 15:30:00,46.2,46.25,46.19,46.19,16582.0,44.48,44.5281,44.4704,44.4704,16582.0
2022-03-28 15:35:00,46.18,46.26,46.16,46.22,12248.0,44.4608,44.5378,44.4415,44.4993,12248.0
2022-03-28 15:40:00,46.2,46.23,46.15,46.21,18434.0,44.48,44.5089,44.4319,44.4896,18434.0
2022-03-28 15:45:00,46.2,46.21,46.16,46.16,16297.0,44.48,44.4896,44.4415,44.4415,16297.0
2022-03-28 15:50:00,46.16,46.3,46.16,46.3,74417.0,44.4415,44.5763,44.4415,44.5763,74417.0
2022-03-28 15:55:00,46.3,46.33,46.23,46.28,87202.0,44.5763,44.6052,44.5089,44.557,87202.0
2022-03-29 09:30:00,45.34,45.34,45.06,45.09,116226.0,43.652,43.652,43.3824,43.4113,116226.0
2022-03-29 09:35:00,45.09,45.51,45.09,45.43,47322.0,43.4113,43.8157,43.4113,43.7387,47322.0
2022-03-29 09:40:00,45.42,45.46,45.2,45.29,10528.0,43.729,43.7676,43.5172,43.6039,10528.0
2022-03-29 09:45:00,45.33,45.67,45.33,45.61,14069.0,43.6424,43.9697,43.6424,43.912,14069.0
2022-03-29 09:50:00,45.59,45.95,45.59,45.9,16762.0,43.8927,44.2393,43.8927,44.1912,16762.0
2022-03-29 09:55:00,45.91,45.99,45.79,45.9,14271.0,44.2008,44.2778,44.0853,44.1912,14271.0
2022-03-29 10:00:00,45.88,46.02,45.74,45.9,24333.0,44.1719,44.3067,44.0371,44.1912,24333.0
2022-03-29 10:05:00,45.92,46.03,45.84,45.88,18401.0,44.2104,44.3163,44.1334,44.1719,18401.0
2022-03-29 10:10:00,45.89,46.03,45.87,45.98,16256.0,44.1815,44.3163,44.1623,44.2682,16256.0
2022-03-29 10:15:00,45.98,46.03,45.9,45.97,11791.0,44.2682,44.3163,44.1912,44.2586,11791.0
2022-03-29 10:20:00,45.99,46.16,45.99,46.16,7748.0,44.2778,44.4415,44.2778,44.4415,7748.0
2022-03-29 10:25:00,46.19,46.34,46.19,46.23,8703.0,44.4704,44.6148,44.4704,44.5089,8703.0
2022-03-29 10:30:00,46.24,46.31,46.15,46.31,4878.0,44.5185,44.5859,44.4319,44.5859,4878.0
2022-03-29 10:35:00,46.26,46.36,46.21,46.31,13806.0,44.5378,44.6341,44.4896,44.5859,13806.0
2022-03-29 10:40:00,46.35,46.35,46.23,46.27,7897.0,44.6244,44.6244,44.5089,44.5474,7897.0
2022-03-29 10:45:00,46.26,46.26,46.14,46.19,7320.0,44.5378,44.5378,44.4222,44.4704,7320.0
2022-03-29 10:50:00,46.2,46.2,46.12,46.2,6185.0,44.48,44.48,44.403,44.48,6185.0
2022-03-29 10:55:00,46.19,46.19,46.13,46.13,3902.0,44.4704,44.4704,44.4126,44.4126,3902.0
2022-03-29 11:00:00,46.15,46.25,46.15,46.18,4197.0,44.4319,44.5281,44.4319,44.4608,4197.0
2022-03-29 11:05:00,46.2,46.32,46.18,46.26,7470.0,44.48,44.5955,44.4608,44.5378,7470.0
2022-03-29 11:10:00,46.27,46.35,46.27,46.33,1890.0,44.5474,44.6244,44.5474,44.6052,1890.0
2022-03-29 11:15:00,46.33,46.34,46.28,46.33,2706.0,44.6052,44.6148,44.557,44.6052,2706.0
2022-03-29 11:20:00,46.33,46.39,46.3,46.36,3389.0,44.6052,44.6629,44.5763,44.6341,3389.0
2022-03-29 11:25:00,46.37,46.45,46.35,46.45,2661.0,44.6437,44.7207,44.6244,44.7207,2661.0
2022-03-29 11:30:00,46.47,46.52,46.45,46.51,3900.0,44.74,44.7881,44.7207,44.7785,3900.0
2022-03-29 11:35:00,46.49,46.53,46.47,46.49,1500.0,44.7592,44.7977,44.74,44.7592,1500.0
2022-03-29 11:40:00,46.46,46.46,46.37,46.39,3036.0,44.7303,44.7303,44.6437,44.6629,3036.0
2022-03-29 11:45:00,46.38,46.43,46.33,46.43,3417.0,44.6533,44.7014,44.6052,44.7014,3417.0
2022-03-29 11:50:00,46.44,46.45,46.42,46.44,4300.0,44.7111,44.7207,44.6918,44.7111,4300.0
2022-03-29 11:55:00,46.45,46.47,46.4,46.47,3470.0,44.7207,44.74,44.6726,44.74,3470.0
2022-03-29 12:00:00,46.52,46.53,46.48,46.48,2807.0,44.7881,44.7977,44.7496,44.7496,2807.0
2022-03-29 12:05:00,46.47,46.47,46.33,46.33,1840.0,44.74,44.74,44.6052,44.6052,1840.0
2022-03-29 12:10:00,46.33,46.35,46.32,46.35,1473.0,44.6052,44.6244,44.5955,44.6244,1473.0
2022-03-29 12:15:00,46.35,46.46,46.35,46.46,2100.0,44.6244,44.7303,44.6244,44.7303,2100.0
2022-03-29 12:20:00,46.47,46.47,46.4,46.45,1144.0,44.74,44.74,44.6726,44.7207,1144.0
2022-03-29 12:25:00,46.46,46.46,46.42,46.44,2465.0,44.7303,44.7303,44.6918,44.7111,2465.0
2022-03-29 12:30:00,46.43,46.56,46.42,46.56,4603.0,44.7014,44.8266,44.6918,44.8266,4603.0
2022-03-29 12:35:00,46.58,46.64,46.57,46.64,5700.0,44.8459,44.9036,44.8362,44.9036,5700.0
2022-03-29 12:40:00,46.63,46.68,46.63,46.67,2700.0,44.894,44.9421,44.894,44.9325,2700.0
2022-03-29 12:45:00,46.66,46.66,46.59,46.59,2595.0,44.9229,44.9229,44.8555,44.8555,2595.0
2022-03-29 12:50:00,46.6,46.6,46.51,46.51,1875.0,44.8651,44.8651,44.7785,44.7785,1875.0
2022-03-29 12:55:00,46.54,46.55,46.52,46.53,1012.0,44.8073,44.817,44.7881,44.7977,1012.0
2022-03-29 13:00:00,46.54,46.54,46.4,46.48,2946.0,44.8073,44.8073,44.6726,44.7496,2946.0
2022-03-29 13:05:00,46.48,46.52,46.48,46.5,2616.0,44.7496,44.7881,44.7496,44.7688,2616.0
2022-03-29 13:10:00,46.5,46.56,46.48,46.55,2800.0,44.7688,44.8266,44.7496,44.817,2800.0
2022-03-29 13:15:00,46.53,46.57,46.52,46.57,1490.0,44.7977,44.8362,44.7881,44.8362,1490.0
2022-03-29 13:20:00,46.55,46.56,46.48,46.48,1000.0,44.817,44.8266,44.7496,44.7496,1000.0
2022-03-29 13:25:00,46.48,46.55,46.47,46.55,2090.0,44.7496,44.817,44.74,44.817,2090.0
2022-03-29 13:30:00,46.55,46.61,46.55,46.61,1601.0,44.817,44.8747,44.817,44.8747,1601.0
2022-03-29 13:35:00,46.62,46.68,46.62,46.65,3764.0,44.8844,44.9421,44.8844,44.9133,3764.0
2022-03-29 13:40:00,46.62,46.64,46.52,46.52,1995.0,44.8844,44.9036,44.7881,44.7881,1995.0
2022-03-29 13:45:00,46.52,46.56,46.5,46.56,1400.0,44.7881,44.8266,44.7688,44.8266,1400.0
2022-03-29 13:50:00,46.53,46.55,46.5,46.5,2100.0,44.7977,44.817,44.7688,44.7688,2100.0
2022-03-29 13:55:00,46.5,46.64,46.49,46.63,5901.0,44.7688,44.9036,44.7592,44.894,5901.0
2022-03-29 14:00:00,46.63,46.68,46.63,46.68,3300.0,44.894,44.9421,44.894,44.9421,3300.0
2022-03-29 14:05:00,46.66,46.76,46.66,46.73,2478.0,44.9229,45.0192,44.9229,44.9903,2478.0
2022-03-29 14:10:00,46.74,46.75,46.72,46.73,10015.0,44.9999,45.0095,44.9806,44.9903,10015.0
2022-03-29 14:15:00,46.74,46.76,46.72,46.72,1642.0,44.9999,45.0192,44.9806,44.9806,1642.0
2022-03-29 14:20:00,46.73,46.77,46.67,46.77,2900.0,44.9903,45.0288,44.9325,45.0288,2900.0
2022-03-29 14:25:00,46.78,46.85,46.78,46.8,2634.0,45.0384,45.1058,45.0384,45.0577,2634.0
2022-03-29 14:30:00,46.82,46.83,46.8,46.81,2390.0,45.0769,45.0866,45.0577,45.0673,2390.0
2022-03-29 14:35:00,46.82,46.82,46.74,46.77,999.0,45.0769,45.0769,44.9999,45.0288,999.0
2022-03-29 14:40:00,46.78,46.78,46.74,46.74,900.0,45.0384,45.0384,44.9999,44.9999,900.0
2022-03-29 14:45:00,46.74,46.77,46.71,46.77,4300.0,44.9999,45.0288,44.971,45.0288,4300.0
2022-03-29 14:50:00,46.78,46.78,46.74,46.74,1756.0,45.0384,45.0384,44.9999,44.9999,1756.0
2022-03-29 14:55:00,46.74,46.75,46.73,46.74,1688.0,44.9999,45.0095,44.9903,44.9999,1688.0
2022-03-29 15:00:00,46.75,46.85,46.74,46.84,4970.0,45.0095,45.1058,44.9999,45.0962,4970.0
2022-03-29 15:05:00,46.83,46.84,46.8,46.83,2665.0,45.0866,45.0962,45.0577,45.0866,2665.0
2022-03-29 15:10:00,46.8,46.82,46.76,46.76,3119.0,45.0577,45.0769,45.0192,45.0192,3119.0
2022-03-29 15:15:00,46.77,46.8,46.76,46.76,1512.0,45.0288,45.0577,45.0192,45.0192,1512.0
2022-03-29 15:20:00,46.78,46.79,46.76,46.76,6566.0,45.0384,45.048,45.0192,45.0192,6566.0
2022-03-29 15:25:00,46.78,46.8,46.73,46.8,3988.0,45.0384,45.0577,44.9903,45.0577,3988.0
2022-03-29 15:30:00,46.81,46.86,46.8,46.8,8785.0,45.0673,45.1154,45.0577,45.0577,8785.0
2022-03-29 15:35:00,46.82,46.9,46.82,46.88,11472.0,45.0769,45.1539,45.0769,45.1347,11472.0
2022-03-29 15:40:00,46.88,46.91,46.85,46.91,9009.0,45.1347,45.1636,45.1058,45.1636,9009.0
2022-03-29 15:45:00,46.91,46.96,46.91,46.94,17524.0,45.1636,45.2117,45.1636,45.1925,17524.0
2022-03-29 15:50:00,46.95,46.95,46.87,46.88,15910.0,45.2021,45.2021,45.1251,45.1347,15910.0
2022-03-29 15:55:00,46.88,46.98,46.88,46.92,30342.0,45.1347,45.231,45.1347,45.1732,30342.0
2022-03-30 09:30:00,47.08,47.42,47.05,47.39,48628.0,45.3272,45.6546,45.2984,45.6257,48628.0
2022-03-30 09:35:00,47.44,47.52,47.37,47.47,17637.0,45.6738,45.7509,45.6064,45.7027,17637.0
2022-03-30 09:40:00,47.45,47.5,47.33,47.36,7581.0,45.6835,45.7316,45.5679,45.5968,7581.0
2022-03-30 09:45:00,47.36,47.43,47.27,47.39,17531.0,45.5968,45.6642,45.5102,45.6257,17531.0
2022-03-30 09:50:00,47.38,47.68,47.36,47.67,52240.0,45.6161,45.9049,45.5968,45.8953,52240.0
2022-03-30 09:55:00,47.66,47.79,47.61,47.78,4098.0,45.8857,46.0108,45.8375,46.0012,4098.0
2022-03-30 10:00:00,47.8,47.93,47.78,47.81,15961.0,46.0204,46.1456,46.0012,46.0301,15961.0
2022-03-30 10:05:00,47.83,47.84,47.63,47.68,8297.0,46.0493,46.059,45.8568,45.9049,8297.0
2022-03-30 10:10:00,47.68,47.76,47.55,47.58,10766.0,45.9049,45.9819,45.7797,45.8086,10766.0
2022-03-30 10:15:00,47.54,47.68,47.54,47.68,5838.0,45.7701,45.9049,45.7701,45.9049,5838.0
2022-03-30 10:20:00,47.68,47.7,47.57,47.57,7287.0,45.9049,45.9242,45.799,45.799,7287.0
2022-03-30 10:25:00,47.61,47.65,47.5,47.65,4510.0,45.8375,45.876,45.7316,45.876,4510.0
2022-03-30 10:30:00,47.6,47.61,47.45,47.59,10234.0,45.8279,45.8375,45.6835,45.8183,10234.0
2022-03-30 10:35:00,47.62,47.67,47.57,47.58,4338.0,45.8471,45.8953,45.799,45.8086,4338.0
2022-03-30 10:40:00,47.54,47.59,47.53,47.57,5186.0,45.7701,45.8183,45.7605,45.799,5186.0
2022-03-30 10:45:00,47.6,47.78,47.6,47.76,2128.0,45.8279,46.0012,45.8279,45.9819,2128.0
2022-03-30 10:50:00,47.83,47.88,47.82,47.85,2905.0,46.0493,46.0975,46.0397,46.0686,2905.0
2022-03-30 10:55:00,47.84,47.85,47.79,47.82,3122.0,46.059,46.0686,46.0108,46.0397,3122.0
2022-03-30 11:00:00,47.79,47.84,47.71,47.82,7692.0,46.0108,46.059,45.9338,46.0397,7692.0
2022-03-30 11:05:00,47.78,47.78,47.67,47.67,3300.0,46.0012,46.0012,45.8953,45.8953,3300.0
2022-03-30 11:10:00,47.64,47.75,47.64,47.66,2538.0,45.8664,45.9723,45.8664,45.8857,2538.0
2022-03-30 11:15:00,47.65,47.67,47.61,47.64,5150.0,45.876,45.8953,45.8375,45.8664,5150.0
2022-03-30 11:20:00,47.62,47.63,47.53,47.54,7555.0,45.8471,45.8568,45.7605,45.7701,7555.0
2022-03-30 11:25:00,47.55,47.55,47.42,47.45,9093.0,45.7797,45.7797,45.6546,45.6835,9093.0
2022-03-30 11:30:00,47.45,47.48,47.43,47.44,3001.0,45.6835,45.7124,45.6642,45.6738,3001.0
2022-03-30 11:35:00,47.43,47.49,47.4,47.46,3495.0,45.6642,45.722,45.6353,45.6931,3495.0
2022-03-30 11:40:00,47.46,47.53,47.45,47.53,3003.0,45.6931,45.7605,45.6835,45.7605,3003.0
2022-03-30 11:45:00,47.53,47.53,47.51,47.51,1748.0,45.7605,45.7605,45.7412,45.7412,1748.0
2022-03-30 11:50:00,47.53,47.54,47.53,47.54,1429.0,45.7605,45.7701,45.7605,45.7701,1429.0
2022-03-30 11:55:00,47.53,47.53,47.47,47.49,2125.0,45.7605,45.7605,45.7027,45.722,2125.0
2022-03-30 12:00:00,47.48,47.51,47.48,47.51,700.0,45.7124,45.7412,45.7124,45.7412,700.0
2022-03-30 12:05:00,47.5,47.5,47.4,47.41,3966.0,45.7316,45.7316,45.6353,45.645,3966.0
2022-03-30 12:10:00,47.43,47.44,47.39,47.44,1961.0,45.6642,45.6738,45.6257,45.6738,1961.0
2022-03-30 12:15:00,47.47,47.47,47.37,47.37,1200.0,45.7027,45.7027,45.6064,45.6064,1200.0
2022-03-30 12:20:00,47.38,47.38,47.34,47.34,1502.0,45.6161,45.6161,45.5776,45.5776,1502.0
2022-03-30 12:25:00,47.33,47.34,47.27,47.31,2249.0,45.5679,45.5776,45.5102,45.5487,2249.0
2022-03-30 12:30:00,47.3,47.37,47.3,47.37,2312.0,45.5391,45.6064,45.5391,45.6064,2312.0
2022-03-30 12:35:00,47.37,47.42,47.37,47.39,4153.0,45.6064,45.6546,45.6064,45.6257,4153.0
2022-03-30 12:40:00,47.39,47.39,47.36,47.36,1400.0,45.6257,45.6257,45.5968,45.5968,1400.0
2022-03-30 12:45:00,47.39,47.41,47.34,47.35,754.0,45.6257,45.645,45.5776,45.5872,754.0
2022-03-30 12:50:00,47.33,47.36,47.33,47.35,1900.0,45.5679,45.5968,45.5679,45.5872,1900.0
2022-03-30 12:55:00,47.33,47.34,47.32,47.32,800.0,45.5679,45.5776,45.5583,45.5583,800.0
2022-03-30 13:00:00,47.31,47.37,47.31,47.34,2100.0,45.5487,45.6064,45.5487,45.5776,2100.0
2022-03-30 13:05:00,47.34,47.34,47.31,47.33,2278.0,45.5776,45.5776,45.5487,45.5679,2278.0
2022-03-30 13:10:00,47.33,47.33,47.3,47.31,1636.0,45.5679,45.5679,45.5391,45.5487,1636.0
2022-03-30 13:15:00,47.33,47.37,47.33,47.33,2100.0,45.5679,45.6064,45.5679,45.5679,2100.0
2022-03-30 13:20:00,47.34,47.34,47.26,47.28,2059.0,45.5776,45.5776,45.5005,45.5198,2059.0
2022-03-30 13:25:00,47.29,47.29,47.21,47.26,1900.0,45.5294,45.5294,45.4524,45.5005,1900.0
2022-03-30 13:30:00,47.26,47.26,47.2,47.2,1128.0,45.5005,45.5005,45.4428,45.4428,1128.0
2022-03-30 13:35:00,47.17,47.18,47.05,47.09,12515.0,45.4139,45.4235,45.2984,45.3369,12515.0
2022-03-30 13:40:00,47.09,47.12,47.09,47.12,5655.0,45.3369,45.3658,45.3369,45.3658,5655.0
2022-03-30 13:45:00,47.13,47.14,47.1,47.11,1937.0,45.3754,45.385,45.3465,45.3561,1937.0
2022-03-30 13:50:00,47.09,47.1,47.02,47.02,3538.0,45.3369,45.3465,45.2695,45.2695,3538.0
2022-03-30 13:55:00,47.01,47.01,46.98,46.99,4171.0,45.2599,45.2599,45.231,45.2406,4171.0
2022-03-30 14:00:00,46.99,46.99,46.95,46.99,2799.0,45.2406,45.2406,45.2021,45.2406,2799.0
2022-03-30 14:05:00,46.94,46.94,46.93,46.93,1147.0,45.1925,45.1925,45.1828,45.1828,1147.0
2022-03-30 14:10:00,46.94,46.99,46.94,46.99,1183.0,45.1925,45.2406,45.1925,45.2406,1183.0
2022-03-30 14:15:00,46.98,46.98,46.96,46.96,1500.0,45.231,45.231,45.2117,45.2117,1500.0
2022-03-30 14:20:00,47.01,47.01,46.96,46.97,900.0,45.2599,45.2599,45.2117,45.2213,900.0
2022-03-30 14:25:00,46.99,47.03,46.97,47.0,1445.0,45.2406,45.2791,45.2213,45.2502,1445.0
2022-03-30 14:30:00,47.01,47.05,47.01,47.05,1600.0,45.2599,45.2984,45.2599,45.2984,1600.0
2022-03-30 14:35:00,47.06,47.09,47.06,47.08,500.0,45.308,45.3369,45.308,45.3272,500.0
2022-03-30 14:40:00,47.07,47.07,47.01,47.05,3162.0,45.3176,45.3176,45.2599,45.2984,3162.0
2022-03-30 14:45:00,47.04,47.05,47.0,47.03,996.0,45.2887,45.2984,45.2502,45.2791,996.0
2022-03-30 14:50:00,47.03,47.03,46.98,46.99,1150.0,45.2791,45.2791,45.231,45.2406,1150.0
2022-03-30 14:55:00,46.99,46.99,46.93,46.93,7239.0,45.2406,45.2406,45.1828,45.1828,7239.0
2022-03-30 15:00:00,46.92,46.92,46.86,46.86,7238.0,45.1732,45.1732,45.1154,45.1154,7238.0
2022-03-30 15:05:00,46.85,46.93,46.85,46.91,5368.0,45.1058,45.1828,45.1058,45.1636,5368.0
2022-03-30 15:10:00,46.9,46.94,46.88,46.94,6018.0,45.1539,45.1925,45.1347,45.1925,6018.0
2022-03-30 15:15:00,46.94,46.97,46.91,46.91,3715.0,45.1925,45.2213,45.1636,45.1636,3715.0
2022-03-30 15:20:00,46.89,46.91,46.86,46.87,7535.0,45.1443,45.1636,45.1154,45.1251,7535.0
2022-03-30 15:25:00,46.85,46.9,46.84,46.9,2780.0,45.1058,45.1539,45.0962,45.1539,2780.0
2022-03-30 15:30:00,46.87,46.98,46.87,46.98,2008.0,45.1251,45.231,45.1251,45.231,2008.0
2022-03-30 15:35:00,47.0,47.07,47.0,47.04,6782.0,45.2502,45.3176,45.2502,45.2887,6782.0
2022-03-30 15:40:00,47.04,47.15,47.03,47.15,9746.0,45.2887,45.3946,45.2791,45.3946,9746.0
2022-03-30 15:45:00,47.15,47.19,47.15,47.15,9484.0,45.3946,45.4331,45.3946,45.3946,9484.0
2022-03-30 15:50:00,47.12,47.19,47.11,47.19,7620.0,45.3658,45.4331,45.3561,45.4331,7620.0
2022-03-30 15:55:00,47.19,47.24,47.18,47.18,45833.0,45.4331,45.4813,45.4235,45.4235,45833.0
2022-03-31 09:30:00,47.43,47.56,47.24,47.54,67016.0,45.6642,45.7894,45.4813,45.7701,67016.0
2022-03-31 09:35:00,47.48,47.64,47.47,47.62,15465.0,45.7124,45.8664,45.7027,45.8471,15465.0
2022-03-31 09:40:00,47.6,47.6,47.5,47.51,14274.0,45.8279,45.8279,45.7316,45.7412,14274.0
2022-03-31 09:45:00,47.52,47.67,47.46,47.66,14523.0,45.7509,45.8953,45.6931,45.8857,14523.0
2022-03-31 09:50:00,47.65,47.65,47.43,47.45,9482.0,45.876,45.876,45.6642,45.6835,9482.0
2022-03-31 09:55:00,47.46,47.48,47.25,47.33,7098.0,45.6931,45.7124,45.4909,45.5679,7098.0
2022-03-31 10:00:00,47.32,47.42,47.28,47.31,7958.0,45.5583,45.6546,45.5198,45.5487,7958.0
2022-03-31 10:05:00,47.32,47.32,47.11,47.17,13214.0,45.5583,45.5583,45.3561,45.4139,13214.0
2022-03-31 10:10:00,47.15,47.2,47.12,47.15,3808.0,45.3946,45.4428,45.3658,45.3946,3808.0
2022-03-31 10:15:00,47.17,47.19,47.06,47.06,2900.0,45.4139,45.4331,45.308,45.308,2900.0
2022-03-31 10:20:00,47.05,47.24,47.05,47.16,4196.0,45.2984,45.4813,45.2984,45.4043,4196.0
2022-03-31 10:25:00,47.17,47.3,47.17,47.27,7523.0,45.4139,45.5391,45.4139,45.5102,7523.0
2022-03-31 10:30:00,47.28,47.28,47.17,47.2,2831.0,45.5198,45.5198,45.4139,45.4428,2831.0
2022-03-31 10:35:00,47.18,47.3,47.18,47.3,5542.0,45.4235,45.5391,45.4235,45.5391,5542.0
2022-03-31 10:40:00,47.31,47.43,47.27,47.43,4708.0,45.5487,45.6642,45.5102,45.6642,4708.0
2022-03-31 10:45:00,47.44,47.44,47.32,47.32,3600.0,45.6738,45.6738,45.5583,45.5583,3600.0
2022-03-31 10:50:00,47.35,47.35,47.28,47.32,3565.0,45.5872,45.5872,45.5198,45.5583,3565.0
2022-03-31 10:55:00,47.34,47.48,47.34,47.48,2396.0,45.5776,45.7124,45.5776,45.7124,2396.0
2022-03-31 11:00:00,47.48,47.5,47.46,47.46,900.0,45.7124,45.7316,45.6931,45.6931,900.0
2022-03-31 11:05:00,47.47,47.48,47.41,47.46,3674.0,45.7027,45.7124,45.645,45.6931,3674.0
2022-03-31 11:10:00,47.45,47.47,47.4,47.4,2792.0,45.6835,45.7027,45.6353,45.6353,2792.0
2022-03-31 11:15:00,47.41,47.46,47.41,47.43,4918.0,45.645,45.6931,45.645,45.6642,4918.0
2022-03-31 11:20:00,47.43,47.44,47.4,47.4,3295.0,45.6642,45.6738,45.6353,45.6353,3295.0
2022-03-31 11:25:00,47.41,47.49,47.41,47.45,6722.0,45.645,45.722,45.645,45.6835,6722.0
2022-03-31 11:30:00,47.44,47.44,47.37,47.4,1900.0,45.6738,45.6738,45.6064,45.6353,1900.0
2022-03-31 11:35:00,47.36,47.36,47.34,47.34,500.0,45.5968,45.5968,45.5776,45.5776,500.0
2022-03-31 11:40:00,47.35,47.43,47.35,47.43,974.0,45.5872,45.6642,45.5872,45.6642,974.0
2022-03-31 11:45:00,47.46,47.5,47.45,47.5,1510.0,45.6931,45.7316,45.6835,45.7316,1510.0
2022-03-31 11:50:00,47.49,47.52,47.49,47.5,500.0,45.722,45.7509,45.722,45.7316,500.0
2022-03-31 11:55:00,47.56,47.62,47.56,47.62,3115.0,45.7894,45.8471,45.7894,45.8471,3115.0
2022-03-31 12:00:00,47.59,47.6,47.52,47.52,2033.0,45.8183,45.8279,45.7509,45.7509,2033.0
2022-03-31 12:05:00,47.49,47.49,47.44,47.44,1840.0,45.722,45.722,45.6738,45.6738,1840.0
2022-03-31 12:10:00,47.43,47.46,47.41,47.42,5083.0,45.6642,45.6931,45.645,45.6546,5083.0
2022-03-31 12:15:00,47.4,47.4,47.31,47.31,3646.0,45.6353,45.6353,45.5487,45.5487,3646.0
2022-03-31 12:20:00,47.31,47.33,47.29,47.29,600.0,45.5487,45.5679,45.5294,45.5294,600.0
2022-03-31 12:25:00,47.25,47.28,47.25,47.25,1077.0,45.4909,45.5198,45.4909,45.4909,1077.0
2022-03-31 12:30:00,47.27,47.27,47.22,47.22,1000.0,45.5102,45.5102,45.462,45.462,1000.0
2022-03-31 12:35:00,47.23,47.24,47.22,47.23,1200.0,45.4717,45.4813,45.462,45.4717,1200.0
2022-03-31 12:40:00,47.23,47.26,47.23,47.25,1838.0,45.4717,45.5005,45.4717,45.4909,1838.0
2022-03-31 12:45:00,47.34,47.36,47.34,47.34,1018.0,45.5776,45.5968,45.5776,45.5776,1018.0
2022-03-31 12:50:00,47.37,47.37,47.37,47.37,100.0,45.6064,45.6064,45.6064,45.6064,100.0
2022-03-31 12:55:00,47.38,47.45,47.38,47.45,600.0,45.6161,45.6835,45.6161,45.6835,600.0
2022-03-31 13:00:00,47.43,47.51,47.43,47.5,3975.0,45.6642,45.7412,45.6642,45.7316,3975.0
2022-03-31 13:05:00,47.5,47.6,47.5,47.57,8847.0,45.7316,45.8279,45.7316,45.799,8847.0
2022-03-31 13:10:00,47.57,47.57,47.57,47.57,1995.0,45.799,45.799,45.799,45.799,1995.0
2022-03-31 13:15:00,47.56,47.62,47.55,47.62,4574.0,45.7894,45.8471,45.7797,45.8471,4574.0
2022-03-31 13:20:00,47.62,47.68,47.62,47.67,3932.0,45.8471,45.9049,45.8471,45.8953,3932.0
2022-03-31 13:25:00,47.73,47.77,47.73,47.73,13934.0,45.953,45.9916,45.953,45.953,13934.0
2022-03-31 13:30:00,47.7,47.73,47.68,47.68,5118.0,45.9242,45.953,45.9049,45.9049,5118.0
2022-03-31 13:35:00,47.67,47.68,47.67,47.68,3231.0,45.8953,45.9049,45.8953,45.9049,3231.0
2022-03-31 13:40:00,47.68,47.69,47.65,47.69,1600.0,45.9049,45.9145,45.876,45.9145,1600.0
2022-03-31 13:45:00,47.65,47.65,47.64,47.65,500.0,45.876,45.876,45.8664,45.876,500.0
2022-03-31 13:50:00,47.63,47.68,47.63,47.64,1496.0,45.8568,45.9049,45.8568,45.8664,1496.0
2022-03-31 13:55:00,47.61,47.63,47.6,47.63,700.0,45.8375,45.8568,45.8279,45.8568,700.0
2022-03-31 14:00:00,47.58,47.58,47.53,47.54,2000.0,45.8086,45.8086,45.7605,45.7701,2000.0
2022-03-31 14:05:00,47.53,47.56,47.51,47.53,5543.0,45.7605,45.7894,45.7412,45.7605,5543.0
2022-03-31 14:10:00,47.52,47.52,47.48,47.48,2292.0,45.7509,45.7509,45.7124,45.7124,2292.0
2022-03-31 14:15:00,47.46,47.46,47.38,47.39,6972.0,45.6931,45.6931,45.6161,45.6257,6972.0
2022-03-31 14:20:00,47.39,47.44,47.37,47.44,3000.0,45.6257,45.6738,45.6064,45.6738,3000.0
2022-03-31 14:25:00,47.45,47.45,47.39,47.39,1900.0,45.6835,45.6835,45.6257,45.6257,1900.0
2022-03-31 14:30:00,47.39,47.39,47.34,47.34,2100.0,45.6257,45.6257,45.5776,45.5776,2100.0
2022-03-31 14:35:00,47.35,47.4,47.33,47.4,4018.0,45.5872,45.6353,45.5679,45.6353,4018.0
2022-03-31 14:40:00,47.39,47.4,47.35,47.35,4672.0,45.6257,45.6353,45.5872,45.5872,4672.0
2022-03-31 14:45:00,47.35,47.37,47.35,47.37,1500.0,45.5872,45.6064,45.5872,45.6064,1500.0
2022-03-31 14:50:00,47.38,47.39,47.36,47.36,1174.0,45.6161,45.6257,45.5968,45.5968,1174.0
2022-03-31 14:55:00,47.37,47.41,47.35,47.35,3330.0,45.6064,45.645,45.5872,45.5872,3330.0
2022-03-31 15:00:00,47.36,47.39,47.36,47.38,4211.0,45.5968,45.6257,45.5968,45.6161,4211.0
2022-03-31 15:05:00,47.38,47.4,47.37,47.37,3846.0,45.6161,45.6353,45.6064,45.6064,3846.0
2022-03-31 15:10:00,47.38,47.41,47.35,47.37,3400.0,45.6161,45.645,45.5872,45.6064,3400.0
2022-03-31 15:15:00,47.34,47.36,47.33,47.34,3382.0,45.5776,45.5968,45.5679,45.5776,3382.0
2022-03-31 15:20:00,47.33,47.33,47.26,47.29,7044.0,45.5679,45.5679,45.5005,45.5294,7044.0
2022-03-31 15:25:00,47.28,47.29,47.27,47.28,2719.0,45.5198,45.5294,45.5102,45.5198,2719.0
2022-03-31 15:30:00,47.27,47.27,47.19,47.19,4759.0,45.5102,45.5102,45.4331,45.4331,4759.0
2022-03-31 15:35:00,47.17,47.24,47.17,47.22,4032.0,45.4139,45.4813,45.4139,45.462,4032.0
2022-03-31 15:40:00,47.23,47.23,47.12,47.14,9944.0,45.4717,45.4717,45.3658,45.385,9944.0
2022-03-31 15:45:00,47.12,47.12,47.04,47.06,7934.0,45.3658,45.3658,45.2887,45.308,7934.0
2022-03-31 15:50:00,47.06,47.06,46.85,46.86,37021.0,45.308,45.308,45.1058,45.1154,37021.0
2022-03-31 15:55:00,46.85,46.91,46.84,46.85,62126.0,45.1058,45.1636,45.0962,45.1058,62126.0
2022-04-01 09:30:00,46.63,46.92,46.53,46.92,31514.0,44.894,45.1732,44.7977,45.1732,31514.0
2022-04-01 09:35:00,46.94,47.11,46.9,47.07,11424.0,45.1925,45.3561,45.1539,45.3176,11424.0
2022-04-01 09:40:00,47.08,47.19,47.08,47.15,3691.0,45.3272,45.4331,45.3272,45.3946,3691.0
2022-04-01 09:45:00,47.15,47.25,47.14,47.24,9248.0,45.3946,45.4909,45.385,45.4813,9248.0
2022-04-01 09:50:00,47.3,47.33,47.12,47.13,6669.0,45.5391,45.5679,45.3658,45.3754,6669.0
2022-04-01 09:55:00,47.12,47.29,47.11,47.24,11240.0,45.3658,45.5294,45.3561,45.4813,11240.0
2022-04-01 10:00:00,47.25,47.26,47.16,47.23,6875.0,45.4909,45.5005,45.4043,45.4717,6875.0
2022-04-01 10:05:00,47.23,47.3,47.18,47.21,7644.0,45.4717,45.5391,45.4235,45.4524,7644.0
2022-04-01 10:10:00,47.23,47.23,47.13,47.2,3100.0,45.4717,45.4717,45.3754,45.4428,3100.0
2022-04-01 10:15:00,47.2,47.28,47.18,47.28,2700.0,45.4428,45.5198,45.4235,45.5198,2700.0
2022-04-01 10:20:00,47.31,47.38,47.2,47.21,4673.0,45.5487,45.6161,45.4428,45.4524,4673.0
2022-04-01 10:25:00,47.22,47.22,47.14,47.14,2300.0,45.462,45.462,45.385,45.385,2300.0
2022-04-01 10:30:00,47.12,47.13,46.82,46.92,18805.0,45.3658,45.3754,45.0769,45.1732,18805.0
2022-04-01 10:35:00,46.94,47.02,46.88,46.96,9863.0,45.1925,45.2695,45.1347,45.2117,9863.0
2022-04-01 10:40:00,46.97,47.04,46.95,47.03,2700.0,45.2213,45.2887,45.2021,45.2791,2700.0
2022-04-01 10:45:00,47.03,47.23,47.03,47.18,5244.0,45.2791,45.4717,45.2791,45.4235,5244.0
2022-04-01 10:50:00,47.18,47.19,47.13,47.14,1922.0,45.4235,45.4331,45.3754,45.385,1922.0
2022-04-01 10:55:00,47.15,47.23,47.15,47.2,2933.0,45.3946,45.4717,45.3946,45.4428,2933.0
2022-04-01 11:00:00,47.16,47.19,47.04,47.04,4509.0,45.4043,45.4331,45.2887,45.2887,4509.0
2022-04-01 11:05:00,47.02,47.08,47.02,47.07,2512.0,45.2695,45.3272,45.2695,45.3176,2512.0
2022-04-01 11:10:00,47.08,47.25,47.08,47.25,3867.0,45.3272,45.4909,45.3272,45.4909,3867.0
2022-04-01 11:15:00,47.27,47.38,47.27,47.36,13869.0,45.5102,45.6161,45.5102,45.5968,13869.0
2022-04-01 11:20:00,47.35,47.38,47.3,47.35,5193.0,45.5872,45.6161,45.5391,45.5872,5193.0
2022-04-01 11:25:00,47.34,47.41,47.32,47.35,3800.0,45.5776,45.645,45.5583,45.5872,3800.0
2022-04-01 11:30:00,47.3,47.31,47.21,47.3,2400.0,45.5391,45.5487,45.4524,45.5391,2400.0
2022-04-01 11:35:00,47.29,47.34,47.26,47.31,2300.0,45.5294,45.5776,45.5005,45.5487,2300.0
2022-04-01 11:40:00,47.34,47.4,47.33,47.34,6300.0,45.5776,45.6353,45.5679,45.5776,6300.0
2022-04-01 11:45:00,47.34,47.35,47.29,47.32,3001.0,45.5776,45.5872,45.5294,45.5583,3001.0
2022-04-01 11:50:00,47.33,47.33,47.28,47.28,1473.0,45.5679,45.5679,45.5198,45.5198,1473.0
2022-04-01 11:55:00,47.28,47.33,47.28,47.32,2818.0,45.5198,45.5679,45.5198,45.5583,2818.0
2022-04-01 12:00:00,47.3,47.33,47.27,47.32,2000.0,45.5391,45.5679,45.5102,45.5583,2000.0
2022-04-01 12:05:00,47.28,47.28,47.16,47.2,2820.0,45.5198,45.5198,45.4043,45.4428,2820.0
2022-04-01 12:10:00,47.16,47.19,47.16,47.18,2564.0,45.4043,45.4331,45.4043,45.4235,2564.0
2022-04-01 12:15:00,47.16,47.2,47.14,47.17,3998.0,45.4043,45.4428,45.385,45.4139,3998.0
2022-04-01 12:20:00,47.15,47.15,47.08,47.08,2858.0,45.3946,45.3946,45.3272,45.3272,2858.0
2022-04-01 12:25:00,47.07,47.13,47.05,47.13,1200.0,45.3176,45.3754,45.2984,45.3754,1200.0
2022-04-01 12:30:00,47.12,47.12,47.05,47.05,1300.0,45.3658,45.3658,45.2984,45.2984,1300.0
2022-04-01 12:35:00,47.04,47.1,47.04,47.09,1700.0,45.2887,45.3465,45.2887,45.3369,1700.0
2022-04-01 12:40:00,47.1,47.26,47.1,47.26,3190.0,45.3465,45.5005,45.3465,45.5005,3190.0
2022-04-01 12:45:00,47.27,47.32,47.26,47.32,1000.0,45.5102,45.5583,45.5005,45.5583,1000.0
2022-04-01 12:50:00,47.27,47.4,47.26,47.38,3000.0,45.5102,45.6353,45.5005,45.6161,3000.0
2022-04-01 12:55:00,47.38,47.38,47.25,47.25,6503.0,45.6161,45.6161,45.4909,45.4909,6503.0
2022-04-01 13:00:00,47.24,47.24,47.16,47.16,5399.0,45.4813,45.4813,45.4043,45.4043,5399.0
2022-04-01 13:05:00,47.19,47.22,47.18,47.21,5400.0,45.4331,45.462,45.4235,45.4524,5400.0
2022-04-01 13:10:00,47.15,47.16,47.12,47.12,2400.0,45.3946,45.4043,45.3658,45.3658,2400.0
2022-04-01 13:15:00,47.11,47.11,47.06,47.09,5628.0,45.3561,45.3561,45.308,45.3369,5628.0
2022-04-01 13:20:00,47.08,47.08,46.97,47.01,1817.0,45.3272,45.3272,45.2213,45.2599,1817.0
2022-04-01 13:25:00,47.05,47.08,47.05,47.08,1100.0,45.2984,45.3272,45.2984,45.3272,1100.0
2022-04-01 13:30:00,47.02,47.16,47.02,47.16,800.0,45.2695,45.4043,45.2695,45.4043,800.0
2022-04-01 13:35:00,47.15,47.19,47.14,47.19,2326.0,45.3946,45.4331,45.385,45.4331,2326.0
2022-04-01 13:40:00,47.18,47.19,47.17,47.19,1400.0,45.4235,45.4331,45.4139,45.4331,1400.0
2022-04-01 13:45:00,47.19,47.23,47.19,47.23,1826.0,45.4331,45.4717,45.4331,45.4717,1826.0
2022-04-01 13:50:00,47.21,47.29,47.21,47.28,5327.0,45.4524,45.5294,45.4524,45.5198,5327.0
2022-04-01 13:55:00,47.28,47.36,47.28,47.33,4137.0,45.5198,45.5968,45.5198,45.5679,4137.0
2022-04-01 14:00:00,47.33,47.45,47.33,47.45,3950.0,45.5679,45.6835,45.5679,45.6835,3950.0
2022-04-01 14:05:00,47.44,47.46,47.42,47.42,1800.0,45.6738,45.6931,45.6546,45.6546,1800.0
2022-04-01 14:10:00,47.41,47.41,47.37,47.39,3778.0,45.645,45.645,45.6064,45.6257,3778.0
2022-04-01 14:15:00,47.41,47.51,47.41,47.5,4619.0,45.645,45.7412,45.645,45.7316,4619.0
2022-04-01 14:20:00,47.5,47.58,47.5,47.58,5300.0,45.7316,45.8086,45.7316,45.8086,5300.0
2022-04-01 14:25:00,47.59,47.8,47.59,47.8,30303.0,45.8183,46.0204,45.8183,46.0204,30303.0
2022-04-01 14:30:00,47.81,47.81,47.72,47.81,4816.0,46.0301,46.0301,45.9434,46.0301,4816.0
2022-04-01 14:35:00,47.83,47.93,47.83,47.93,10384.0,46.0493,46.1456,46.0493,46.1456,10384.0
2022-04-01 14:40:00,47.92,47.96,47.84,47.94,20376.0,46.136,46.1745,46.059,46.1552,20376.0
2022-04-01 14:45:00,47.95,47.99,47.94,47.99,4931.0,46.1649,46.2034,46.1552,46.2034,4931.0
2022-04-01 14:50:00,47.98,48.05,47.95,48.05,12334.0,46.1937,46.2611,46.1649,46.2611,12334.0
2022-04-01 14:55:00,48.05,48.13,48.04,48.09,10628.0,46.2611,46.3382,46.2515,46.2996,10628.0
2022-04-01 15:00:00,48.11,48.18,48.02,48.06,10062.0,46.3189,46.3863,46.2322,46.2708,10062.0
2022-04-01 15:05:00,48.05,48.05,47.97,47.97,3494.0,46.2611,46.2611,46.1841,46.1841,3494.0
2022-04-01 15:10:00,47.94,48.08,47.91,48.08,6319.0,46.1552,46.29,46.1263,46.29,6319.0
2022-04-01 15:15:00,48.1,48.11,48.08,48.09,10678.0,46.3093,46.3189,46.29,46.2996,10678.0
2022-04-01 15:20:00,48.09,48.14,48.07,48.12,10562.0,46.2996,46.3478,46.2804,46.3285,10562.0
2022-04-01 15:25:00,48.12,48.14,48.1,48.14,25033.0,46.3285,46.3478,46.3093,46.3478,25033.0
2022-04-01 15:30:00,48.14,48.16,48.12,48.15,39899.0,46.3478,46.367,46.3285,46.3574,39899.0
2022-04-01 15:35:00,48.16,48.17,48.13,48.16,38667.0,46.367,46.3767,46.3382,46.367,38667.0
2022-04-01 15:40:00,48.17,48.21,48.12,48.12,85193.0,46.3767,46.4152,46.3285,46.3285,85193.0
2022-04-01 15:45:00,48.13,48.18,48.12,48.15,41211.0,46.3382,46.3863,46.3285,46.3574,41211.0
2022-04-01 15:50:00,48.15,48.2,48.1,48.13,51944.0,46.3574,46.4055,46.3093,46.3382,51944.0
2022-04-01 15:55:00,48.13,48.22,48.13,48.17,110418.0,46.3382,46.4248,46.3382,46.3767,110418.0
2022-04-04 09:30:00,48.7,48.78,48.57,48.67,83017.0,46.8869,46.964,46.7618,46.8581,83017.0
2022-04-04 09:35:00,48.65,48.7,48.53,48.7,9533.0,46.8388,46.8869,46.7233,46.8869,9533.0
2022-04-04 09:40:00,48.75,48.89,48.74,48.77,5925.0,46.9351,47.0699,46.9254,46.9543,5925.0
2022-04-04 09:45:00,48.78,48.78,48.48,48.51,5540.0,46.964,46.964,46.6751,46.704,5540.0
2022-04-04 09:50:00,48.49,48.52,48.3,48.32,16958.0,46.6848,46.7136,46.5018,46.5211,16958.0
2022-04-04 09:55:00,48.32,48.37,48.12,48.18,7553.0,46.5211,46.5692,46.3285,46.3863,7553.0
2022-04-04 10:00:00,48.18,48.34,48.08,48.3,23147.0,46.3863,46.5403,46.29,46.5018,23147.0
2022-04-04 10:05:00,48.32,48.34,48.2,48.2,6299.0,46.5211,46.5403,46.4055,46.4055,6299.0
2022-04-04 10:10:00,48.2,48.32,48.2,48.32,5253.0,46.4055,46.5211,46.4055,46.5211,5253.0
2022-04-04 10:15:00,48.31,48.39,48.16,48.16,4400.0,46.5115,46.5885,46.367,46.367,4400.0
2022-04-04 10:20:00,48.19,48.31,48.13,48.29,13923.0,46.3959,46.5115,46.3382,46.4922,13923.0
2022-04-04 10:25:00,48.21,48.36,48.19,48.36,3823.0,46.4152,46.5596,46.3959,46.5596,3823.0
2022-04-04 10:30:00,48.38,48.38,48.28,48.3,2400.0,46.5788,46.5788,46.4826,46.5018,2400.0
2022-04-04 10:35:00,48.31,48.33,48.18,48.27,2355.0,46.5115,46.5307,46.3863,46.4729,2355.0
2022-04-04 10:40:00,48.3,48.38,48.28,48.35,2160.0,46.5018,46.5788,46.4826,46.55,2160.0
2022-04-04 10:45:00,48.34,48.55,48.34,48.53,6969.0,46.5403,46.7425,46.5403,46.7233,6969.0
2022-04-04 10:50:00,48.54,48.57,48.46,48.55,5535.0,46.7329,46.7618,46.6559,46.7425,5535.0
2022-04-04 10:55:00,48.57,48.58,48.53,48.55,2500.0,46.7618,46.7714,46.7233,46.7425,2500.0
2022-04-04 11:00:00,48.53,48.53,48.48,48.5,2761.0,46.7233,46.7233,46.6751,46.6944,2761.0
2022-04-04 11:05:00,48.47,48.47,48.37,48.43,4600.0,46.6655,46.6655,46.5692,46.627,4600.0
2022-04-04 11:10:00,48.44,48.44,48.33,48.33,4241.0,46.6366,46.6366,46.5307,46.5307,4241.0
2022-04-04 11:15:00,48.34,48.47,48.34,48.45,3533.0,46.5403,46.6655,46.5403,46.6462,3533.0
2022-04-04 11:20:00,48.46,48.46,48.34,48.35,2455.0,46.6559,46.6559,46.5403,46.55,2455.0
2022-04-04 11:25:00,48.35,48.36,48.22,48.22,6308.0,46.55,46.5596,46.4248,46.4248,6308.0
2022-04-04 11:30:00,48.22,48.26,48.17,48.22,7865.0,46.4248,46.4633,46.3767,46.4248,7865.0
2022-04-04 11:35:00,48.2,48.25,48.18,48.18,4877.0,46.4055,46.4537,46.3863,46.3863,4877.0
2022-04-04 11:40:00,48.16,48.18,48.09,48.09,9896.0,46.367,46.3863,46.2996,46.2996,9896.0
2022-04-04 11:45:00,48.1,48.13,48.09,48.1,6432.0,46.3093,46.3382,46.2996,46.3093,6432.0
2022-04-04 11:50:00,48.11,48.12,48.1,48.12,4002.0,46.3189,46.3285,46.3093,46.3285,4002.0
2022-04-04 11:55:00,48.13,48.22,48.13,48.16,2934.0,46.3382,46.4248,46.3382,46.367,2934.0
2022-04-04 12:00:00,48.19,48.19,48.17,48.17,1100.0,46.3959,46.3959,46.3767,46.3767,1100.0
2022-04-04 12:05:00,48.18,48.18,48.1,48.12,2600.0,46.3863,46.3863,46.3093,46.3285,2600.0
2022-04-04 12:10:00,48.18,48.21,48.17,48.18,2065.0,46.3863,46.4152,46.3767,46.3863,2065.0
2022-04-04 12:15:00,48.2,48.24,48.2,48.24,700.0,46.4055,46.4441,46.4055,46.4441,700.0
2022-04-04 12:20:00,48.23,48.25,48.22,48.25,600.0,46.4344,46.4537,46.4248,46.4537,600.0
2022-04-04 12:25:00,48.28,48.29,48.2,48.22,1965.0,46.4826,46.4922,46.4055,46.4248,1965.0
2022-04-04 12:30:00,48.19,48.19,48.1,48.1,2809.0,46.3959,46.3959,46.3093,46.3093,2809.0
2022-04-04 12:35:00,48.11,48.11,48.04,48.06,1699.0,46.3189,46.3189,46.2515,46.2708,1699.0
2022-04-04 12:40:00,48.11,48.13,48.08,48.09,833.0,46.3189,46.3382,46.29,46.2996,833.0
2022-04-04 12:45:00,48.07,48.12,48.07,48.12,1100.0,46.2804,46.3285,46.2804,46.3285,1100.0
2022-04-04 12:50:00,48.08,48.08,48.0,48.0,2257.0,46.29,46.29,46.213,46.213,2257.0
2022-04-04 12:55:00,48.0,48.01,47.96,47.97,1927.0,46.213,46.2226,46.1745,46.1841,1927.0
2022-04-04 13:00:00,47.95,47.95,47.79,47.79,3491.0,46.1649,46.1649,46.0108,46.0108,3491.0
2022-04-04 13:05:00,47.77,47.86,47.74,47.86,4087.0,45.9916,46.0782,45.9627,46.0782,4087.0
2022-04-04 13:10:00,47.88,47.89,47.83,47.83,2707.0,46.0975,46.1071,46.0493,46.0493,2707.0
2022-04-04 13:15:00,47.82,47.88,47.82,47.88,500.0,46.0397,46.0975,46.0397,46.0975,500.0
2022-04-04 13:20:00,47.87,47.95,47.86,47.86,1297.0,46.0878,46.1649,46.0782,46.0782,1297.0
2022-04-04 13:25:00,47.84,47.85,47.82,47.82,1128.0,46.059,46.0686,46.0397,46.0397,1128.0
2022-04-04 13:30:00,47.81,47.82,47.73,47.73,1000.0,46.0301,46.0397,45.953,45.953,1000.0
2022-04-04 13:35:00,47.71,47.79,47.69,47.79,2329.0,45.9338,46.0108,45.9145,46.0108,2329.0
2022-04-04 13:40:00,47.8,47.8,47.78,47.79,1200.0,46.0204,46.0204,46.0012,46.0108,1200.0
2022-04-04 13:45:00,47.8,47.8,47.75,47.76,1429.0,46.0204,46.0204,45.9723,45.9819,1429.0
2022-04-04 13:50:00,47.78,47.78,47.7,47.7,1000.0,46.0012,46.0012,45.9242,45.9242,1000.0
2022-04-04 13:55:00,47.7,47.72,47.7,47.71,600.0,45.9242,45.9434,45.9242,45.9338,600.0
2022-04-04 14:00:00,47.72,47.8,47.7,47.79,1106.0,45.9434,46.0204,45.9242,46.0108,1106.0
2022-04-04 14:05:00,47.85,47.91,47.85,47.91,300.0,46.0686,46.1263,46.0686,46.1263,300.0
2022-04-04 14:10:00,47.87,47.92,47.87,47.9,884.0,46.0878,46.136,46.0878,46.1167,884.0
2022-04-04 14:15:00,47.96,47.99,47.96,47.99,650.0,46.1745,46.2034,46.1745,46.2034,650.0
2022-04-04 14:20:00,48.04,48.06,48.02,48.02,745.0,46.2515,46.2708,46.2322,46.2322,745.0
2022-04-04 14:25:00,48.08,48.1,48.08,48.1,403.0,46.29,46.3093,46.29,46.3093,403.0
2022-04-04 14:30:00,48.13,48.13,48.09,48.12,2222.0,46.3382,46.3382,46.2996,46.3285,2222.0
2022-04-04 14:35:00,48.12,48.14,48.04,48.08,1400.0,46.3285,46.3478,46.2515,46.29,1400.0
2022-04-04 14:40:00,48.08,48.08,48.03,48.05,900.0,46.29,46.29,46.2419,46.2611,900.0
2022-04-04 14:45:00,48.06,48.1,48.02,48.08,2901.0,46.2708,46.3093,46.2322,46.29,2901.0
2022-04-04 14:50:00,48.09,48.1,48.05,48.05,5469.0,46.2996,46.3093,46.2611,46.2611,5469.0
2022-04-04 14:55:00,48.06,48.06,48.05,48.06,400.0,46.2708,46.2708,46.2611,46.2708,400.0
2022-04-04 15:00:00,48.05,48.09,48.03,48.08,3346.0,46.2611,46.2996,46.2419,46.29,3346.0
2022-04-04 15:05:00,48.08,48.1,48.05,48.06,1906.0,46.29,46.3093,46.2611,46.2708,1906.0
2022-04-04 15:10:00,48.05,48.06,48.05,48.06,420.0,46.2611,46.2708,46.2611,46.2708,420.0
2022-04-04 15:15:00,48.07,48.07,48.05,48.06,1735.0,46.2804,46.2804,46.2611,46.2708,1735.0
2022-04-04 15:20:00,48.05,48.09,48.03,48.05,6020.0,46.2611,46.2996,46.2419,46.2611,6020.0
2022-04-04 15:25:00,48.06,48.07,47.97,47.97,3151.0,46.2708,46.2804,46.1841,46.1841,3151.0
2022-04-04 15:30:00,47.99,48.1,47.95,48.1,6700.0,46.2034,46.3093,46.1649,46.3093,6700.0
2022-04-04 15:35:00,48.1,48.11,48.06,48.08,3194.0,46.3093,46.3189,46.2708,46.29,3194.0
2022-04-04 15:40:00,48.09,48.12,48.08,48.09,3611.0,46.2996,46.3285,46.29,46.2996,3611.0
2022-04-04 15:45:00,48.1,48.22,48.09,48.21,4604.0,46.3093,46.4248,46.2996,46.4152,4604.0
2022-04-04 15:50:00,48.22,48.25,48.21,48.22,12859.0,46.4248,46.4537,46.4152,46.4248,12859.0
2022-04-04 15:55:00,48.22,48.26,48.2,48.23,21352.0,46.4248,46.4633,46.4055,46.4344,21352.0
2022-04-05 09:30:00,48.51,48.77,48.5,48.72,31194.0,46.704,46.9543,46.6944,46.9062,31194.0
2022-04-05 09:35:00,48.73,48.94,48.7,48.93,13108.0,46.9158,47.118,46.8869,47.1084,13108.0
2022-04-05 09:40:00,48.88,49.05,48.86,49.04,19700.0,47.0602,47.2239,47.041,47.2143,19700.0
2022-04-05 09:45:00,49.03,49.04,48.84,48.9,9072.0,47.2046,47.2143,47.0217,47.0795,9072.0
2022-04-05 09:50:00,48.86,48.88,48.76,48.82,2159.0,47.041,47.0602,46.9447,47.0025,2159.0
2022-04-05 09:55:00,48.83,48.86,48.82,48.85,1700.0,47.0121,47.041,47.0025,47.0313,1700.0
2022-04-05 10:00:00,48.84,49.0,48.84,48.86,9375.0,47.0217,47.1758,47.0217,47.041,9375.0
2022-04-05 10:05:00,48.75,48.75,48.4,48.47,17887.0,46.9351,46.9351,46.5981,46.6655,17887.0
2022-04-05 10:10:00,48.45,48.45,48.21,48.26,12994.0,46.6462,46.6462,46.4152,46.4633,12994.0
2022-04-05 10:15:00,48.25,48.25,48.1,48.15,7238.0,46.4537,46.4537,46.3093,46.3574,7238.0
2022-04-05 10:20:00,48.14,48.14,47.95,48.01,27004.0,46.3478,46.3478,46.1649,46.2226,27004.0
2022-04-05 10:25:00,48.01,48.06,47.96,48.05,8809.0,46.2226,46.2708,46.1745,46.2611,8809.0
2022-04-05 10:30:00,48.02,48.09,47.99,48.0,5900.0,46.2322,46.2996,46.2034,46.213,5900.0
2022-04-05 10:35:00,48.0,48.07,47.94,47.99,9836.0,46.213,46.2804,46.1552,46.2034,9836.0
2022-04-05 10:40:00,48.01,48.04,47.82,47.83,11600.0,46.2226,46.2515,46.0397,46.0493,11600.0
2022-04-05 10:45:00,47.84,47.88,47.75,47.88,2895.0,46.059,46.0975,45.9723,46.0975,2895.0
2022-04-05 10:50:00,47.88,48.02,47.88,47.99,12479.0,46.0975,46.2322,46.0975,46.2034,12479.0
2022-04-05 10:55:00,47.97,47.99,47.9,47.91,2833.0,46.1841,46.2034,46.1167,46.1263,2833.0
2022-04-05 11:00:00,47.93,47.95,47.89,47.94,3293.0,46.1456,46.1649,46.1071,46.1552,3293.0
2022-04-05 11:05:00,47.98,48.07,47.97,47.97,7600.0,46.1937,46.2804,46.1841,46.1841,7600.0
2022-04-05 11:10:00,47.97,48.02,47.82,47.86,3100.0,46.1841,46.2322,46.0397,46.0782,3100.0
2022-04-05 11:15:00,47.86,48.04,47.86,48.03,2065.0,46.0782,46.2515,46.0782,46.2419,2065.0
2022-04-05 11:20:00,48.04,48.04,47.97,47.99,1872.0,46.2515,46.2515,46.1841,46.2034,1872.0
2022-04-05 11:25:00,47.92,47.92,47.71,47.73,5783.0,46.136,46.136,45.9338,45.953,5783.0
2022-04-05 11:30:00,47.74,47.78,47.7,47.7,3530.0,45.9627,46.0012,45.9242,45.9242,3530.0
2022-04-05 11:35:00,47.68,47.74,47.65,47.65,4200.0,45.9049,45.9627,45.876,45.876,4200.0
2022-04-05 11:40:00,47.66,47.67,47.61,47.65,4398.0,45.8857,45.8953,45.8375,45.876,4398.0
2022-04-05 11:45:00,47.69,47.79,47.68,47.79,1100.0,45.9145,46.0108,45.9049,46.0108,1100.0
2022-04-05 11:50:00,47.73,47.73,47.7,47.71,1400.0,45.953,45.953,45.9242,45.9338,1400.0
2022-04-05 11:55:00,47.66,47.67,47.38,47.43,14215.0,45.8857,45.8953,45.6161,45.6642,14215.0
2022-04-05 12:00:00,47.46,47.46,47.23,47.24,6235.0,45.6931,45.6931,45.4717,45.4813,6235.0
2022-04-05 12:05:00,47.24,47.35,47.12,47.35,5754.0,45.4813,45.5872,45.3658,45.5872,5754.0
2022-04-05 12:10:00,47.38,47.43,47.36,47.41,4620.0,45.6161,45.6642,45.5968,45.645,4620.0
2022-04-05 12:15:00,47.43,47.5,47.42,47.5,7013.0,45.6642,45.7316,45.6546,45.7316,7013.0
2022-04-05 12:20:00,47.52,47.53,47.46,47.46,3590.0,45.7509,45.7605,45.6931,45.6931,3590.0
2022-04-05 12:25:00,47.46,47.46,47.35,47.35,2676.0,45.6931,45.6931,45.5872,45.5872,2676.0
2022-04-05 12:30:00,47.36,47.36,47.27,47.29,2027.0,45.5968,45.5968,45.5102,45.5294,2027.0
2022-04-05 12:35:00,47.3,47.35,47.3,47.32,500.0,45.5391,45.5872,45.5391,45.5583,500.0
2022-04-05 12:40:00,47.32,47.35,47.29,47.35,1000.0,45.5583,45.5872,45.5294,45.5872,1000.0
2022-04-05 12:45:00,47.31,47.31,47.29,47.3,700.0,45.5487,45.5487,45.5294,45.5391,700.0
2022-04-05 12:50:00,47.29,47.36,47.29,47.36,904.0,45.5294,45.5968,45.5294,45.5968,904.0
2022-04-05 12:55:00,47.36,47.36,47.24,47.27,1503.0,45.5968,45.5968,45.4813,45.5102,1503.0
2022-04-05 13:00:00,47.28,47.36,47.28,47.35,700.0,45.5198,45.5968,45.5198,45.5872,700.0
2022-04-05 13:05:00,47.29,47.33,47.29,47.33,1200.0,45.5294,45.5679,45.5294,45.5679,1200.0
2022-04-05 13:10:00,47.38,47.43,47.37,47.39,1200.0,45.6161,45.6642,45.6064,45.6257,1200.0
2022-04-05 13:15:00,47.37,47.37,47.34,47.35,700.0,45.6064,45.6064,45.5776,45.5872,700.0
2022-04-05 13:20:00,47.38,47.39,47.38,47.39,200.0,45.6161,45.6257,45.6161,45.6257,200.0
2022-04-05 13:25:00,47.4,47.45,47.39,47.39,1968.0,45.6353,45.6835,45.6257,45.6257,1968.0
2022-04-05 13:30:00,47.39,47.39,47.31,47.34,1400.0,45.6257,45.6257,45.5487,45.5776,1400.0
2022-04-05 13:35:00,47.33,47.33,47.29,47.29,1700.0,45.5679,45.5679,45.5294,45.5294,1700.0
2022-04-05 13:40:00,47.29,47.3,47.26,47.26,1100.0,45.5294,45.5391,45.5005,45.5005,1100.0
2022-04-05 13:45:00,47.24,47.24,47.22,47.22,900.0,45.4813,45.4813,45.462,45.462,900.0
2022-04-05 13:50:00,47.22,47.22,47.02,47.08,15999.0,45.462,45.462,45.2695,45.3272,15999.0
2022-04-05 13:55:00,47.1,47.1,47.01,47.06,11286.0,45.3465,45.3465,45.2599,45.308,11286.0
2022-04-05 14:00:00,47.1,47.1,47.01,47.02,1972.0,45.3465,45.3465,45.2599,45.2695,1972.0
2022-04-05 14:05:00,47.01,47.01,46.92,46.95,5488.0,45.2599,45.2599,45.1732,45.2021,5488.0
2022-04-05 14:10:00,46.96,46.97,46.82,46.82,10224.0,45.2117,45.2213,45.0769,45.0769,10224.0
2022-04-05 14:15:00,46.81,46.82,46.78,46.79,1534.0,45.0673,45.0769,45.0384,45.048,1534.0
2022-04-05 14:20:00,46.78,46.83,46.76,46.82,6484.0,45.0384,45.0866,45.0192,45.0769,6484.0
2022-04-05 14:25:00,46.83,46.85,46.76,46.8,5265.0,45.0866,45.1058,45.0192,45.0577,5265.0
2022-04-05 14:30:00,46.79,46.82,46.76,46.81,3483.0,45.048,45.0769,45.0192,45.0673,3483.0
2022-04-05 14:35:00,46.81,46.87,46.78,46.85,6051.0,45.0673,45.1251,45.0384,45.1058,6051.0
2022-04-05 14:40:00,46.81,46.82,46.78,46.82,1631.0,45.0673,45.0769,45.0384,45.0769,1631.0
2022-04-05 14:45:00,46.77,46.81,46.77,46.81,1390.0,45.0288,45.0673,45.0288,45.0673,1390.0
2022-04-05 14:50:00,46.88,46.93,46.88,46.92,1654.0,45.1347,45.1828,45.1347,45.1732,1654.0
2022-04-05 14:55:00,46.91,46.91,46.91,46.91,126.0,45.1636,45.1636,45.1636,45.1636,126.0
2022-04-05 15:00:00,46.83,46.84,46.78,46.78,7355.0,45.0866,45.0962,45.0384,45.0384,7355.0
2022-04-05 15:05:00,46.76,46.76,46.61,46.7,14074.0,45.0192,45.0192,44.8747,44.9614,14074.0
2022-04-05 15:10:00,46.71,46.76,46.67,46.67,2208.0,44.971,45.0192,44.9325,44.9325,2208.0
2022-04-05 15:15:00,46.66,46.67,46.63,46.64,6708.0,44.9229,44.9325,44.894,44.9036,6708.0
2022-04-05 15:20:00,46.66,46.66,46.51,46.66,9903.0,44.9229,44.9229,44.7785,44.9229,9903.0
2022-04-05 15:25:00,46.66,46.67,46.62,46.66,12294.0,44.9229,44.9325,44.8844,44.9229,12294.0
2022-04-05 15:30:00,46.65,46.7,46.6,46.63,10078.0,44.9133,44.9614,44.8651,44.894,10078.0
2022-04-05 15:35:00,46.63,46.69,46.6,46.65,9926.0,44.894,44.9518,44.8651,44.9133,9926.0
2022-04-05 15:40:00,46.65,46.66,46.58,46.6,12133.0,44.9133,44.9229,44.8459,44.8651,12133.0
2022-04-05 15:45:00,46.61,46.61,46.49,46.49,27359.0,44.8747,44.8747,44.7592,44.7592,27359.0
2022-04-05 15:50:00,46.5,46.62,46.5,46.62,22354.0,44.7688,44.8844,44.7688,44.8844,22354.0
2022-04-05 15:55:00,46.63,46.71,46.61,46.65,135760.0,44.894,44.971,44.8747,44.9133,135760.0
2022-04-06 09:30:00,46.71,46.99,46.71,46.94,31043.0,44.971,45.2406,44.971,45.1925,31043.0
2022-04-06 09:35:00,46.95,46.98,46.64,46.64,27659.0,45.2021,45.231,44.9036,44.9036,27659.0
2022-04-06 09:40:00,46.67,46.68,46.51,46.57,36891.0,44.9325,44.9421,44.7785,44.8362,36891.0
2022-04-06 09:45:00,46.5,46.5,46.3,46.44,12058.0,44.7688,44.7688,44.5763,44.7111,12058.0
2022-04-06 09:50:00,46.47,46.82,46.47,46.73,16364.0,44.74,45.0769,44.74,44.9903,16364.0
2022-04-06 09:55:00,46.71,46.86,46.71,46.82,22019.0,44.971,45.1154,44.971,45.0769,22019.0
2022-04-06 10:00:00,46.79,46.79,46.69,46.69,3073.0,45.048,45.048,44.9518,44.9518,3073.0
2022-04-06 10:05:00,46.62,46.67,46.51,46.51,10011.0,44.8844,44.9325,44.7785,44.7785,10011.0
2022-04-06 10:10:00,46.5,46.54,46.48,46.53,1907.0,44.7688,44.8073,44.7496,44.7977,1907.0
2022-04-06 10:15:00,46.55,46.55,46.46,46.51,4120.0,44.817,44.817,44.7303,44.7785,4120.0
2022-04-06 10:20:00,46.5,46.6,46.49,46.49,6200.0,44.7688,44.8651,44.7592,44.7592,6200.0
2022-04-06 10:25:00,46.49,46.49,46.34,46.34,7764.0,44.7592,44.7592,44.6148,44.6148,7764.0
2022-04-06 10:30:00,46.33,46.46,46.31,46.44,12060.0,44.6052,44.7303,44.5859,44.7111,12060.0
2022-04-06 10:35:00,46.43,46.43,46.34,46.34,3638.0,44.7014,44.7014,44.6148,44.6148,3638.0
2022-04-06 10:40:00,46.35,46.42,46.35,46.36,6163.0,44.6244,44.6918,44.6244,44.6341,6163.0
2022-04-06 10:45:00,46.33,46.39,46.28,46.32,2851.0,44.6052,44.6629,44.557,44.5955,2851.0
2022-04-06 10:50:00,46.36,46.55,46.36,46.55,5398.0,44.6341,44.817,44.6341,44.817,5398.0
2022-04-06 10:55:00,46.55,46.67,46.55,46.55,2191.0,44.817,44.9325,44.817,44.817,2191.0
2022-04-06 11:00:00,46.55,46.75,46.55,46.75,7087.0,44.817,45.0095,44.817,45.0095,7087.0
2022-04-06 11:05:00,46.8,46.82,46.72,46.74,5438.0,45.0577,45.0769,44.9806,44.9999,5438.0
2022-04-06 11:10:00,46.74,46.74,46.65,46.7,4054.0,44.9999,44.9999,44.9133,44.9614,4054.0
2022-04-06 11:15:00,46.67,46.77,46.67,46.77,4917.0,44.9325,45.0288,44.9325,45.0288,4917.0
2022-04-06 11:20:00,46.78,46.78,46.61,46.61,6401.0,45.0384,45.0384,44.8747,44.8747,6401.0
2022-04-06 11:25:00,46.63,46.65,46.58,46.58,1918.0,44.894,44.9133,44.8459,44.8459,1918.0
2022-04-06 11:30:00,46.59,46.6,46.54,46.57,1702.0,44.8555,44.8651,44.8073,44.8362,1702.0
2022-04-06 11:35:00,46.58,46.6,46.56,46.6,2001.0,44.8459,44.8651,44.8266,44.8651,2001.0
2022-04-06 11:40:00,46.62,46.63,46.57,46.59,1096.0,44.8844,44.894,44.8362,44.8555,1096.0
2022-04-06 11:45:00,46.61,46.76,46.61,46.75,1258.0,44.8747,45.0192,44.8747,45.0095,1258.0
2022-04-06 11:50:00,46.77,46.81,46.71,46.72,1710.0,45.0288,45.0673,44.971,44.9806,1710.0
2022-04-06 11:55:00,46.77,46.85,46.77,46.83,2150.0,45.0288,45.1058,45.0288,45.0866,2150.0
2022-04-06 12:00:00,46.84,46.88,46.84,46.88,2199.0,45.0962,45.1347,45.0962,45.1347,2199.0
2022-04-06 12:05:00,46.9,46.93,46.81,46.81,1777.0,45.1539,45.1828,45.0673,45.0673,1777.0
2022-04-06 12:10:00,46.81,46.81,46.81,46.81,0.0,45.0673,45.0673,45.0673,45.0673,0.0
2022-04-06 12:15:00,46.77,46.77,46.63,46.66,2568.0,45.0288,45.0288,44.894,44.9229,2568.0
2022-04-06 12:20:00,46.62,46.63,46.56,46.63,1729.0,44.8844,44.894,44.8266,44.894,1729.0
2022-04-06 12:25:00,46.65,46.67,46.63,46.64,1360.0,44.9133,44.9325,44.894,44.9036,1360.0
2022-04-06 12:30:00,46.64,46.7,46.63,46.69,2900.0,44.9036,44.9614,44.894,44.9518,2900.0
2022-04-06 12:35:00,46.66,46.67,46.64,46.64,577.0,44.9229,44.9325,44.9036,44.9036,577.0
2022-04-06 12:40:00,46.67,46.67,46.67,46.67,507.0,44.9325,44.9325,44.9325,44.9325,507.0
2022-04-06 12:45:00,46.65,46.65,46.56,46.56,1115.0,44.9133,44.9133,44.8266,44.8266,1115.0
2022-04-06 12:50:00,46.58,46.59,46.58,46.58,500.0,44.8459,44.8555,44.8459,44.8459,500.0
2022-04-06 12:55:00,46.61,46.67,46.6,46.67,1080.0,44.8747,44.9325,44.8651,44.9325,1080.0
2022-04-06 13:00:00,46.53,46.53,46.49,46.49,533.0,44.7977,44.7977,44.7592,44.7592,533.0
2022-04-06 13:05:00,46.47,46.48,46.43,46.43,2700.0,44.74,44.7496,44.7014,44.7014,2700.0
2022-04-06 13:10:00,46.44,46.44,46.35,46.36,1400.0,44.7111,44.7111,44.6244,44.6341,1400.0
2022-04-06 13:15:00,46.39,46.39,46.25,46.25,3129.0,44.6629,44.6629,44.5281,44.5281,3129.0
2022-04-06 13:20:00,46.2,46.37,46.19,46.37,6235.0,44.48,44.6437,44.4704,44.6437,6235.0
2022-04-06 13:25:00,46.38,46.38,46.26,46.27,3788.0,44.6533,44.6533,44.5378,44.5474,3788.0
2022-04-06 13:30:00,46.27,46.32,46.26,46.31,1605.0,44.5474,44.5955,44.5378,44.5859,1605.0
2022-04-06 13:35:00,46.35,46.35,46.27,46.28,600.0,44.6244,44.6244,44.5474,44.557,600.0
2022-04-06 13:40:00,46.25,46.35,46.25,46.32,15147.0,44.5281,44.6244,44.5281,44.5955,15147.0
2022-04-06 13:45:00,46.32,46.32,46.28,46.28,1400.0,44.5955,44.5955,44.557,44.557,1400.0
2022-04-06 13:50:00,46.26,46.26,46.25,46.26,610.0,44.5378,44.5378,44.5281,44.5378,610.0
2022-04-06 13:55:00,46.29,46.34,46.29,46.34,500.0,44.5667,44.6148,44.5667,44.6148,500.0
2022-04-06 14:00:00,46.33,46.62,46.26,46.54,8110.0,44.6052,44.8844,44.5378,44.8073,8110.0
2022-04-06 14:05:00,46.49,46.49,46.07,46.07,3600.0,44.7592,44.7592,44.3548,44.3548,3600.0
2022-04-06 14:10:00,46.06,46.08,45.98,46.03,16482.0,44.3452,44.3645,44.2682,44.3163,16482.0
2022-04-06 14:15:00,46.01,46.01,45.89,45.94,20351.0,44.2971,44.2971,44.1815,44.2297,20351.0
2022-04-06 14:20:00,45.96,46.11,45.96,46.04,4749.0,44.2489,44.3934,44.2489,44.326,4749.0
2022-04-06 14:25:00,46.06,46.2,46.06,46.14,5494.0,44.3452,44.48,44.3452,44.4222,5494.0
2022-04-06 14:30:00,46.16,46.53,46.15,46.5,7320.0,44.4415,44.7977,44.4319,44.7688,7320.0
2022-04-06 14:35:00,46.51,46.51,46.21,46.23,6511.0,44.7785,44.7785,44.4896,44.5089,6511.0
2022-04-06 14:40:00,46.21,46.28,46.15,46.28,1300.0,44.4896,44.557,44.4319,44.557,1300.0
2022-04-06 14:45:00,46.35,46.45,46.27,46.33,6148.0,44.6244,44.7207,44.5474,44.6052,6148.0
2022-04-06 14:50:00,46.29,46.48,46.29,46.47,3400.0,44.5667,44.7496,44.5667,44.74,3400.0
2022-04-06 14:55:00,46.51,46.55,46.5,46.51,5873.0,44.7785,44.817,44.7688,44.7785,5873.0
2022-04-06 15:00:00,46.49,46.66,46.49,46.61,1718.0,44.7592,44.9229,44.7592,44.8747,1718.0
2022-04-06 15:05:00,46.57,46.57,46.41,46.52,2105.0,44.8362,44.8362,44.6822,44.7881,2105.0
2022-04-06 15:10:00,46.53,46.56,46.44,46.44,1700.0,44.7977,44.8266,44.7111,44.7111,1700.0
2022-04-06 15:15:00,46.49,46.49,46.35,46.37,1764.0,44.7592,44.7592,44.6244,44.6437,1764.0
2022-04-06 15:20:00,46.36,46.47,46.31,46.46,4452.0,44.6341,44.74,44.5859,44.7303,4452.0
2022-04-06 15:25:00,46.45,46.49,46.44,46.48,5666.0,44.7207,44.7592,44.7111,44.7496,5666.0
2022-04-06 15:30:00,46.48,46.53,46.41,46.41,6050.0,44.7496,44.7977,44.6822,44.6822,6050.0
2022-04-06 15:35:00,46.43,46.48,46.38,46.47,5278.0,44.7014,44.7496,44.6533,44.74,5278.0
2022-04-06 15:40:00,46.49,46.49,46.4,46.42,6148.0,44.7592,44.7592,44.6726,44.6918,6148.0
2022-04-06 15:45:00,46.41,46.42,46.34,46.34,2699.0,44.6822,44.6918,44.6148,44.6148,2699.0
2022-04-06 15:50:00,46.42,46.43,46.35,46.35,6959.0,44.6918,44.7014,44.6244,44.6244,6959.0
2022-04-06 15:55:00,46.34,46.45,46.34,46.45,40763.0,44.6148,44.7207,44.6148,44.7207,40763.0
2022-04-07 09:30:00,46.6,46.7,46.51,46.51,30030.0,44.8651,44.9614,44.7785,44.7785,30030.0
2022-04-07 09:35:00,46.5,46.75,46.46,46.75,10130.0,44.7688,45.0095,44.7303,45.0095,10130.0
2022-04-07 09:40:00,46.74,46.78,46.58,46.62,4266.0,44.9999,45.0384,44.8459,44.8844,4266.0
2022-04-07 09:45:00,46.51,46.59,46.48,46.52,3420.0,44.7785,44.8555,44.7496,44.7881,3420.0
2022-04-07 09:50:00,46.5,46.61,46.46,46.5,8286.0,44.7688,44.8747,44.7303,44.7688,8286.0
2022-04-07 09:55:00,46.49,46.52,46.32,46.52,6787.0,44.7592,44.7881,44.5955,44.7881,6787.0
2022-04-07 10:00:00,46.54,46.65,46.49,46.49,4700.0,44.8073,44.9133,44.7592,44.7592,4700.0
2022-04-07 10:05:00,46.51,46.51,46.38,46.44,3065.0,44.7785,44.7785,44.6533,44.7111,3065.0
2022-04-07 10:10:00,46.46,46.48,46.3,46.35,2380.0,44.7303,44.7496,44.5763,44.6244,2380.0
2022-04-07 10:15:00,46.35,46.45,46.33,46.42,12938.0,44.6244,44.7207,44.6052,44.6918,12938.0
2022-04-07 10:20:00,46.46,46.49,46.41,46.46,900.0,44.7303,44.7592,44.6822,44.7303,900.0
2022-04-07 10:25:00,46.53,46.53,46.4,46.41,1200.0,44.7977,44.7977,44.6726,44.6822,1200.0
2022-04-07 10:30:00,46.37,46.48,46.32,46.46,11573.0,44.6437,44.7496,44.5955,44.7303,11573.0
2022-04-07 10:35:00,46.49,46.61,46.47,46.61,3220.0,44.7592,44.8747,44.74,44.8747,3220.0
2022-04-07 10:40:00,46.63,46.63,46.55,46.58,7100.0,44.894,44.894,44.817,44.8459,7100.0
2022-04-07 10:45:00,46.59,46.95,46.58,46.95,11759.0,44.8555,45.2021,44.8459,45.2021,11759.0
2022-04-07 10:50:00,46.93,46.95,46.83,46.88,4256.0,45.1828,45.2021,45.0866,45.1347,4256.0
2022-04-07 10:55:00,46.87,46.97,46.87,46.91,4596.0,45.1251,45.2213,45.1251,45.1636,4596.0
2022-04-07 11:00:00,46.94,46.96,46.84,46.86,1760.0,45.1925,45.2117,45.0962,45.1154,1760.0
2022-04-07 11:05:00,46.86,46.86,46.77,46.81,1700.0,45.1154,45.1154,45.0288,45.0673,1700.0
2022-04-07 11:10:00,46.83,46.85,46.68,46.68,2429.0,45.0866,45.1058,44.9421,44.9421,2429.0
2022-04-07 11:15:00,46.67,46.68,46.58,46.62,1471.0,44.9325,44.9421,44.8459,44.8844,1471.0
2022-04-07 11:20:00,46.62,46.64,46.6,46.61,2496.0,44.8844,44.9036,44.8651,44.8747,2496.0
2022-04-07 11:25:00,46.59,46.62,46.54,46.54,1000.0,44.8555,44.8844,44.8073,44.8073,1000.0
2022-04-07 11:30:00,46.58,46.61,46.56,46.57,700.0,44.8459,44.8747,44.8266,44.8362,700.0
2022-04-07 11:35:00,46.59,46.66,46.59,46.66,6348.0,44.8555,44.9229,44.8555,44.9229,6348.0
2022-04-07 11:40:00,46.62,46.75,46.62,46.75,2170.0,44.8844,45.0095,44.8844,45.0095,2170.0
2022-04-07 11:45:00,46.74,46.77,46.74,46.77,900.0,44.9999,45.0288,44.9999,45.0288,900.0
2022-04-07 11:50:00,46.78,46.87,46.78,46.86,2169.0,45.0384,45.1251,45.0384,45.1154,2169.0
2022-04-07 11:55:00,46.91,46.98,46.9,46.95,1788.0,45.1636,45.231,45.1539,45.2021,1788.0
2022-04-07 12:00:00,46.89,46.89,46.86,46.87,500.0,45.1443,45.1443,45.1154,45.1251,500.0
2022-04-07 12:05:00,46.81,46.88,46.81,46.88,200.0,45.0673,45.1347,45.0673,45.1347,200.0
2022-04-07 12:10:00,46.89,46.9,46.85,46.87,1240.0,45.1443,45.1539,45.1058,45.1251,1240.0
2022-04-07 12:15:00,46.85,46.89,46.85,46.89,586.0,45.1058,45.1443,45.1058,45.1443,586.0
2022-04-07 12:20:00,46.89,46.94,46.89,46.94,6331.0,45.1443,45.1925,45.1443,45.1925,6331.0
2022-04-07 12:25:00,46.94,46.94,46.82,46.82,5971.0,45.1925,45.1925,45.0769,45.0769,5971.0
2022-04-07 12:30:00,46.82,46.82,46.79,46.82,2105.0,45.0769,45.0769,45.048,45.0769,2105.0
2022-04-07 12:35:00,46.84,46.92,46.84,46.92,500.0,45.0962,45.1732,45.0962,45.1732,500.0
2022-04-07 12:40:00,46.94,46.96,46.94,46.94,914.0,45.1925,45.2117,45.1925,45.1925,914.0
2022-04-07 12:45:00,46.94,47.02,46.94,47.01,1250.0,45.1925,45.2695,45.1925,45.2599,1250.0
2022-04-07 12:50:00,46.98,46.98,46.91,46.96,800.0,45.231,45.231,45.1636,45.2117,800.0
2022-04-07 12:55:00,46.96,46.96,46.92,46.95,500.0,45.2117,45.2117,45.1732,45.2021,500.0
2022-04-07 13:00:00,46.98,47.08,46.98,47.08,6755.0,45.231,45.3272,45.231,45.3272,6755.0
2022-04-07 13:05:00,47.06,47.06,47.01,47.03,2017.0,45.308,45.308,45.2599,45.2791,2017.0
2022-04-07 13:10:00,47.02,47.08,47.0,47.01,2200.0,45.2695,45.3272,45.2502,45.2599,2200.0
2022-04-07 13:15:00,47.0,47.03,46.99,47.03,2216.0,45.2502,45.2791,45.2406,45.2791,2216.0
2022-04-07 13:20:00,47.02,47.11,46.98,47.11,500.0,45.2695,45.3561,45.231,45.3561,500.0
2022-04-07 13:25:00,47.12,47.12,47.05,47.05,1600.0,45.3658,45.3658,45.2984,45.2984,1600.0
2022-04-07 13:30:00,46.99,47.03,46.96,47.03,885.0,45.2406,45.2791,45.2117,45.2791,885.0
2022-04-07 13:35:00,47.11,47.15,47.11,47.14,800.0,45.3561,45.3946,45.3561,45.385,800.0
2022-04-07 13:40:00,47.16,47.26,47.14,47.26,6663.0,45.4043,45.5005,45.385,45.5005,6663.0
2022-04-07 13:45:00,47.27,47.33,47.24,47.33,5225.0,45.5102,45.5679,45.4813,45.5679,5225.0
2022-04-07 13:50:00,47.33,47.37,47.32,47.36,2471.0,45.5679,45.6064,45.5583,45.5968,2471.0
2022-04-07 13:55:00,47.35,47.36,47.31,47.31,960.0,45.5872,45.5968,45.5487,45.5487,960.0
2022-04-07 14:00:00,47.33,47.38,47.29,47.38,3300.0,45.5679,45.6161,45.5294,45.6161,3300.0
2022-04-07 14:05:00,47.38,47.41,47.38,47.39,1001.0,45.6161,45.645,45.6161,45.6257,1001.0
2022-04-07 14:10:00,47.43,47.43,47.32,47.35,2305.0,45.6642,45.6642,45.5583,45.5872,2305.0
2022-04-07 14:15:00,47.35,47.35,47.28,47.3,1776.0,45.5872,45.5872,45.5198,45.5391,1776.0
2022-04-07 14:20:00,47.33,47.36,47.31,47.36,1351.0,45.5679,45.5968,45.5487,45.5968,1351.0
2022-04-07 14:25:00,47.36,47.4,47.31,47.31,1793.0,45.5968,45.6353,45.5487,45.5487,1793.0
2022-04-07 14:30:00,47.33,47.33,47.29,47.29,3789.0,45.5679,45.5679,45.5294,45.5294,3789.0
2022-04-07 14:35:00,47.3,47.32,47.25,47.31,3839.0,45.5391,45.5583,45.4909,45.5487,3839.0
2022-04-07 14:40:00,47.3,47.3,47.24,47.28,1892.0,45.5391,45.5391,45.4813,45.5198,1892.0
2022-04-07 14:45:00,47.27,47.3,47.27,47.3,1100.0,45.5102,45.5391,45.5102,45.5391,1100.0
2022-04-07 14:50:00,47.32,47.32,47.28,47.31,1000.0,45.5583,45.5583,45.5198,45.5487,1000.0
2022-04-07 14:55:00,47.33,47.37,47.33,47.37,1982.0,45.5679,45.6064,45.5679,45.6064,1982.0
2022-04-07 15:00:00,47.38,47.38,47.34,47.36,22879.0,45.6161,45.6161,45.5776,45.5968,22879.0
2022-04-07 15:05:00,47.36,47.42,47.32,47.41,2314.0,45.5968,45.6546,45.5583,45.645,2314.0
2022-04-07 15:10:00,47.42,47.47,47.42,47.46,2798.0,45.6546,45.7027,45.6546,45.6931,2798.0
2022-04-07 15:15:00,47.45,47.45,47.39,47.39,1952.0,45.6835,45.6835,45.6257,45.6257,1952.0
2022-04-07 15:20:00,47.38,47.39,47.28,47.28,4620.0,45.6161,45.6257,45.5198,45.5198,4620.0
2022-04-07 15:25:00,47.26,47.26,47.14,47.14,5567.0,45.5005,45.5005,45.385,45.385,5567.0
2022-04-07 15:30:00,47.14,47.22,47.14,47.21,2762.0,45.385,45.462,45.385,45.4524,2762.0
2022-04-07 15:35:00,47.2,47.26,47.18,47.25,13487.0,45.4428,45.5005,45.4235,45.4909,13487.0
2022-04-07 15:40:00,47.25,47.25,47.13,47.13,6361.0,45.4909,45.4909,45.3754,45.3754,6361.0
2022-04-07 15:45:00,47.13,47.17,47.11,47.15,11056.0,45.3754,45.4139,45.3561,45.3946,11056.0
2022-04-07 15:50:00,47.16,47.16,47.12,47.13,7751.0,45.4043,45.4043,45.3658,45.3754,7751.0
2022-04-07 15:55:00,47.15,47.23,47.14,47.19,58820.0,45.3946,45.4717,45.385,45.4331,58820.0
2022-04-08 09:30:00,47.35,47.65,47.35,47.61,40473.0,45.5872,45.876,45.5872,45.8375,40473.0
2022-04-08 09:35:00,47.62,47.82,47.62,47.75,24574.0,45.8471,46.0397,45.8471,45.9723,24574.0
2022-04-08 09:40:00,47.71,47.75,47.57,47.65,3500.0,45.9338,45.9723,45.799,45.876,3500.0
2022-04-08 09:45:00,47.63,47.79,47.58,47.71,6997.0,45.8568,46.0108,45.8086,45.9338,6997.0
2022-04-08 09:50:00,47.67,47.88,47.65,47.86,14734.0,45.8953,46.0975,45.876,46.0782,14734.0
2022-04-08 09:55:00,47.85,47.93,47.85,47.87,14136.0,46.0686,46.1456,46.0686,46.0878,14136.0
2022-04-08 10:00:00,47.92,48.07,47.88,48.03,26497.0,46.136,46.2804,46.0975,46.2419,26497.0
2022-04-08 10:05:00,48.05,48.27,48.04,48.27,18979.0,46.2611,46.4729,46.2515,46.4729,18979.0
2022-04-08 10:10:00,48.29,48.44,48.26,48.4,8953.0,46.4922,46.6366,46.4633,46.5981,8953.0
2022-04-08 10:15:00,48.4,48.48,48.25,48.35,14210.0,46.5981,46.6751,46.4537,46.55,14210.0
2022-04-08 10:20:00,48.35,48.47,48.35,48.41,10371.0,46.55,46.6655,46.55,46.6077,10371.0
2022-04-08 10:25:00,48.41,48.44,48.33,48.43,6764.0,46.6077,46.6366,46.5307,46.627,6764.0
2022-04-08 10:30:00,48.41,48.54,48.38,48.39,7407.0,46.6077,46.7329,46.5788,46.5885,7407.0
2022-04-08 10:35:00,48.45,48.45,48.28,48.34,8108.0,46.6462,46.6462,46.4826,46.5403,8108.0
2022-04-08 10:40:00,48.34,48.34,48.22,48.23,3696.0,46.5403,46.5403,46.4248,46.4344,3696.0
2022-04-08 10:45:00,48.26,48.29,48.1,48.1,10482.0,46.4633,46.4922,46.3093,46.3093,10482.0
2022-04-08 10:50:00,48.09,48.16,48.07,48.14,5500.0,46.2996,46.367,46.2804,46.3478,5500.0
2022-04-08 10:55:00,48.19,48.19,48.08,48.12,3200.0,46.3959,46.3959,46.29,46.3285,3200.0
2022-04-08 11:00:00,48.13,48.19,48.12,48.13,2700.0,46.3382,46.3959,46.3285,46.3382,2700.0
2022-04-08 11:05:00,48.13,48.18,48.09,48.17,6112.0,46.3382,46.3863,46.2996,46.3767,6112.0
2022-04-08 11:10:00,48.16,48.2,48.15,48.2,1500.0,46.367,46.4055,46.3574,46.4055,1500.0
2022-04-08 11:15:00,48.18,48.27,48.16,48.27,2300.0,46.3863,46.4729,46.367,46.4729,2300.0
2022-04-08 11:20:00,48.28,48.33,48.24,48.33,1500.0,46.4826,46.5307,46.4441,46.5307,1500.0
2022-04-08 11:25:00,48.33,48.39,48.29,48.39,3300.0,46.5307,46.5885,46.4922,46.5885,3300.0
2022-04-08 11:30:00,48.37,48.43,48.35,48.35,5387.0,46.5692,46.627,46.55,46.55,5387.0
2022-04-08 11:35:00,48.35,48.39,48.29,48.29,4876.0,46.55,46.5885,46.4922,46.4922,4876.0
2022-04-08 11:40:00,48.24,48.35,48.23,48.35,2870.0,46.4441,46.55,46.4344,46.55,2870.0
2022-04-08 11:45:00,48.35,48.39,48.33,48.34,4686.0,46.55,46.5885,46.5307,46.5403,4686.0
2022-04-08 11:50:00,48.33,48.4,48.32,48.39,2772.0,46.5307,46.5981,46.5211,46.5885,2772.0
2022-04-08 11:55:00,48.4,48.4,48.31,48.31,2716.0,46.5981,46.5981,46.5115,46.5115,2716.0
2022-04-08 12:00:00,48.29,48.3,48.27,48.29,2100.0,46.4922,46.5018,46.4729,46.4922,2100.0
2022-04-08 12:05:00,48.29,48.3,48.26,48.3,1763.0,46.4922,46.5018,46.4633,46.5018,1763.0
2022-04-08 12:10:00,48.32,48.39,48.32,48.38,2900.0,46.5211,46.5885,46.5211,46.5788,2900.0
2022-04-08 12:15:00,48.36,48.37,48.34,48.36,1200.0,46.5596,46.5692,46.5403,46.5596,1200.0
2022-04-08 12:20:00,48.38,48.39,48.35,48.37,2025.0,46.5788,46.5885,46.55,46.5692,2025.0
2022-04-08 12:25:00,48.37,48.41,48.35,48.37,2205.0,46.5692,46.6077,46.55,46.5692,2205.0
2022-04-08 12:30:00,48.4,48.41,48.35,48.41,2576.0,46.5981,46.6077,46.55,46.6077,2576.0
2022-04-08 12:35:00,48.45,48.46,48.43,48.45,2928.0,46.6462,46.6559,46.627,46.6462,2928.0
2022-04-08 12:40:00,48.43,48.43,48.3,48.3,1748.0,46.627,46.627,46.5018,46.5018,1748.0
2022-04-08 12:45:00,48.25,48.33,48.23,48.33,3862.0,46.4537,46.5307,46.4344,46.5307,3862.0
2022-04-08 12:50:00,48.37,48.37,48.36,48.36,600.0,46.5692,46.5692,46.5596,46.5596,600.0
2022-04-08 12:55:00,48.37,48.41,48.37,48.41,400.0,46.5692,46.6077,46.5692,46.6077,400.0
2022-04-08 13:00:00,48.41,48.41,48.32,48.34,1811.0,46.6077,46.6077,46.5211,46.5403,1811.0
2022-04-08 13:05:00,48.34,48.34,48.24,48.26,3738.0,46.5403,46.5403,46.4441,46.4633,3738.0
2022-04-08 13:10:00,48.31,48.33,48.29,48.33,1000.0,46.5115,46.5307,46.4922,46.5307,1000.0
2022-04-08 13:15:00,48.3,48.41,48.3,48.41,976.0,46.5018,46.6077,46.5018,46.6077,976.0
2022-04-08 13:20:00,48.43,48.49,48.43,48.49,2800.0,46.627,46.6848,46.627,46.6848,2800.0
2022-04-08 13:25:00,48.47,48.48,48.46,48.46,1625.0,46.6655,46.6751,46.6559,46.6559,1625.0
2022-04-08 13:30:00,48.47,48.47,48.44,48.45,1600.0,46.6655,46.6655,46.6366,46.6462,1600.0
2022-04-08 13:35:00,48.45,48.46,48.42,48.46,1400.0,46.6462,46.6559,46.6174,46.6559,1400.0
2022-04-08 13:40:00,48.45,48.5,48.44,48.5,1737.0,46.6462,46.6944,46.6366,46.6944,1737.0
2022-04-08 13:45:00,48.52,48.54,48.5,48.54,4024.0,46.7136,46.7329,46.6944,46.7329,4024.0
2022-04-08 13:50:00,48.55,48.59,48.55,48.59,3074.0,46.7425,46.781,46.7425,46.781,3074.0
2022-04-08 13:55:00,48.58,48.63,48.57,48.62,4888.0,46.7714,46.8195,46.7618,46.8099,4888.0
2022-04-08 14:00:00,48.64,48.65,48.59,48.6,8828.0,46.8292,46.8388,46.781,46.7907,8828.0
2022-04-08 14:05:00,48.6,48.64,48.59,48.62,1738.0,46.7907,46.8292,46.781,46.8099,1738.0
2022-04-08 14:10:00,48.65,48.65,48.62,48.65,1596.0,46.8388,46.8388,46.8099,46.8388,1596.0
2022-04-08 14:15:00,48.64,48.66,48.61,48.62,2099.0,46.8292,46.8484,46.8003,46.8099,2099.0
2022-04-08 14:20:00,48.63,48.65,48.59,48.59,3088.0,46.8195,46.8388,46.781,46.781,3088.0
2022-04-08 14:25:00,48.54,48.58,48.49,48.52,4502.0,46.7329,46.7714,46.6848,46.7136,4502.0
2022-04-08 14:30:00,48.53,48.62,48.51,48.59,3248.0,46.7233,46.8099,46.704,46.781,3248.0
2022-04-08 14:35:00,48.59,48.63,48.58,48.63,1728.0,46.781,46.8195,46.7714,46.8195,1728.0
2022-04-08 14:40:00,48.62,48.62,48.53,48.53,7504.0,46.8099,46.8099,46.7233,46.7233,7504.0
2022-04-08 14:45:00,48.52,48.56,48.51,48.56,1800.0,46.7136,46.7521,46.704,46.7521,1800.0
2022-04-08 14:50:00,48.58,48.65,48.58,48.65,5960.0,46.7714,46.8388,46.7714,46.8388,5960.0
2022-04-08 14:55:00,48.65,48.65,48.63,48.64,1300.0,46.8388,46.8388,46.8195,46.8292,1300.0
2022-04-08 15:00:00,48.6,48.6,48.54,48.55,5657.0,46.7907,46.7907,46.7329,46.7425,5657.0
2022-04-08 15:05:00,48.58,48.6,48.57,48.58,4313.0,46.7714,46.7907,46.7618,46.7714,4313.0
2022-04-08 15:10:00,48.59,48.63,48.58,48.62,2981.0,46.781,46.8195,46.7714,46.8099,2981.0
2022-04-08 15:15:00,48.61,48.61,48.5,48.52,4875.0,46.8003,46.8003,46.6944,46.7136,4875.0
2022-04-08 15:20:00,48.52,48.52,48.47,48.51,3659.0,46.7136,46.7136,46.6655,46.704,3659.0
2022-04-08 15:25:00,48.5,48.52,48.46,48.51,6665.0,46.6944,46.7136,46.6559,46.704,6665.0
2022-04-08 15:30:00,48.52,48.53,48.49,48.49,10024.0,46.7136,46.7233,46.6848,46.6848,10024.0
2022-04-08 15:35:00,48.5,48.51,48.48,48.48,4911.0,46.6944,46.704,46.6751,46.6751,4911.0
2022-04-08 15:40:00,48.48,48.49,48.47,48.48,7359.0,46.6751,46.6848,46.6655,46.6751,7359.0
2022-04-08 15:45:00,48.5,48.51,48.44,48.44,12572.0,46.6944,46.704,46.6366,46.6366,12572.0
2022-04-08 15:50:00,48.44,48.45,48.38,48.39,26675.0,46.6366,46.6462,46.5788,46.5885,26675.0
2022-04-08 15:55:00,48.4,48.48,48.35,48.41,76639.0,46.5981,46.6751,46.55,46.6077,76639.0
2022-04-11 09:30:00,49.17,49.2,48.89,49.12,122294.0,47.3394,47.3683,47.0699,47.2913,122294.0
2022-04-11 09:35:00,49.1,49.12,48.76,48.84,16783.0,47.272,47.2913,46.9447,47.0217,16783.0
2022-04-11 09:40:00,48.82,48.86,48.61,48.74,15333.0,47.0025,47.041,46.8003,46.9254,15333.0
2022-04-11 09:45:00,48.76,48.76,48.4,48.47,30619.0,46.9447,46.9447,46.5981,46.6655,30619.0
2022-04-11 09:50:00,48.43,48.49,48.3,48.49,14743.0,46.627,46.6848,46.5018,46.6848,14743.0
2022-04-11 09:55:00,48.48,48.64,48.43,48.61,16026.0,46.6751,46.8292,46.627,46.8003,16026.0
2022-04-11 10:00:00,48.61,48.66,48.57,48.64,8400.0,46.8003,46.8484,46.7618,46.8292,8400.0
2022-04-11 10:05:00,48.65,48.66,48.5,48.51,17083.0,46.8388,46.8484,46.6944,46.704,17083.0
2022-04-11 10:10:00,48.53,48.54,48.35,48.35,16374.0,46.7233,46.7329,46.55,46.55,16374.0
2022-04-11 10:15:00,48.31,48.38,48.23,48.38,7527.0,46.5115,46.5788,46.4344,46.5788,7527.0
2022-04-11 10:20:00,48.37,48.45,48.31,48.44,5849.0,46.5692,46.6462,46.5115,46.6366,5849.0
2022-04-11 10:25:00,48.42,48.43,48.24,48.26,10066.0,46.6174,46.627,46.4441,46.4633,10066.0
2022-04-11 10:30:00,48.25,48.25,48.11,48.12,6239.0,46.4537,46.4537,46.3189,46.3285,6239.0
2022-04-11 10:35:00,48.13,48.15,48.01,48.06,10355.0,46.3382,46.3574,46.2226,46.2708,10355.0
2022-04-11 10:40:00,48.1,48.16,48.04,48.04,6569.0,46.3093,46.367,46.2515,46.2515,6569.0
2022-04-11 10:45:00,48.05,48.12,47.98,48.1,4989.0,46.2611,46.3285,46.1937,46.3093,4989.0
2022-04-11 10:50:00,48.09,48.16,48.07,48.12,2700.0,46.2996,46.367,46.2804,46.3285,2700.0
2022-04-11 10:55:00,48.1,48.17,48.05,48.17,3547.0,46.3093,46.3767,46.2611,46.3767,3547.0
2022-04-11 11:00:00,48.15,48.25,48.15,48.18,7047.0,46.3574,46.4537,46.3574,46.3863,7047.0
2022-04-11 11:05:00,48.16,48.23,48.16,48.22,1100.0,46.367,46.4344,46.367,46.4248,1100.0
2022-04-11 11:10:00,48.2,48.25,48.16,48.16,1999.0,46.4055,46.4537,46.367,46.367,1999.0
2022-04-11 11:15:00,48.15,48.15,48.01,48.02,3171.0,46.3574,46.3574,46.2226,46.2322,3171.0
2022-04-11 11:20:00,48.01,48.08,48.01,48.06,1614.0,46.2226,46.29,46.2226,46.2708,1614.0
2022-04-11 11:25:00,48.06,48.12,48.06,48.12,1793.0,46.2708,46.3285,46.2708,46.3285,1793.0
2022-04-11 11:30:00,48.08,48.08,48.02,48.08,1400.0,46.29,46.29,46.2322,46.29,1400.0
2022-04-11 11:35:00,48.1,48.15,48.0,48.03,2323.0,46.3093,46.3574,46.213,46.2419,2323.0
2022-04-11 11:40:00,48.03,48.18,48.03,48.16,1800.0,46.2419,46.3863,46.2419,46.367,1800.0
2022-04-11 11:45:00,48.19,48.19,48.09,48.09,2300.0,46.3959,46.3959,46.2996,46.2996,2300.0
2022-04-11 11:50:00,48.05,48.09,48.02,48.07,1800.0,46.2611,46.2996,46.2322,46.2804,1800.0
2022-04-11 11:55:00,48.09,48.09,47.97,47.97,2000.0,46.2996,46.2996,46.1841,46.1841,2000.0
2022-04-11 12:00:00,47.96,47.99,47.9,47.91,5097.0,46.1745,46.2034,46.1167,46.1263,5097.0
2022-04-11 12:05:00,47.92,47.96,47.92,47.94,500.0,46.136,46.1745,46.136,46.1552,500.0
2022-04-11 12:10:00,47.96,47.96,47.89,47.9,7367.0,46.1745,46.1745,46.1071,46.1167,7367.0
2022-04-11 12:15:00,47.86,47.91,47.85,47.89,2157.0,46.0782,46.1263,46.0686,46.1071,2157.0
2022-04-11 12:20:00,47.84,47.86,47.81,47.81,2517.0,46.059,46.0782,46.0301,46.0301,2517.0
2022-04-11 12:25:00,47.83,47.83,47.75,47.75,5288.0,46.0493,46.0493,45.9723,45.9723,5288.0
2022-04-11 12:30:00,47.74,47.87,47.74,47.87,600.0,45.9627,46.0878,45.9627,46.0878,600.0
2022-04-11 12:35:00,47.91,47.97,47.89,47.95,3840.0,46.1263,46.1841,46.1071,46.1649,3840.0
2022-04-11 12:40:00,47.96,47.96,47.91,47.91,5068.0,46.1745,46.1745,46.1263,46.1263,5068.0
2022-04-11 12:45:00,47.94,47.94,47.92,47.92,300.0,46.1552,46.1552,46.136,46.136,300.0
2022-04-11 12:50:00,47.93,47.93,47.63,47.64,4169.0,46.1456,46.1456,45.8568,45.8664,4169.0
2022-04-11 12:55:00,47.65,47.69,47.65,47.66,2087.0,45.876,45.9145,45.876,45.8857,2087.0
2022-04-11 13:00:00,47.66,47.84,47.66,47.82,3533.0,45.8857,46.059,45.8857,46.0397,3533.0
2022-04-11 13:05:00,47.87,47.9,47.86,47.86,400.0,46.0878,46.1167,46.0782,46.0782,400.0
2022-04-11 13:10:00,47.94,47.96,47.92,47.95,1400.0,46.1552,46.1745,46.136,46.1649,1400.0
2022-04-11 13:15:00,47.95,48.0,47.94,48.0,930.0,46.1649,46.213,46.1552,46.213,930.0
2022-04-11 13:20:00,47.99,48.02,47.98,47.98,2294.0,46.2034,46.2322,46.1937,46.1937,2294.0
2022-04-11 13:25:00,47.98,48.0,47.93,48.0,1400.0,46.1937,46.213,46.1456,46.213,1400.0
2022-04-11 13:30:00,48.03,48.04,48.0,48.04,4290.0,46.2419,46.2515,46.213,46.2515,4290.0
2022-04-11 13:35:00,48.04,48.05,48.0,48.03,1100.0,46.2515,46.2611,46.213,46.2419,1100.0
2022-04-11 13:40:00,48.04,48.1,48.04,48.1,1011.0,46.2515,46.3093,46.2515,46.3093,1011.0
2022-04-11 13:45:00,48.12,48.15,48.12,48.13,1108.0,46.3285,46.3574,46.3285,46.3382,1108.0
2022-04-11 13:50:00,48.12,48.12,48.07,48.09,600.0,46.3285,46.3285,46.2804,46.2996,600.0
2022-04-11 13:55:00,48.09,48.13,48.07,48.13,1596.0,46.2996,46.3382,46.2804,46.3382,1596.0
2022-04-11 14:00:00,48.15,48.15,48.13,48.13,1564.0,46.3574,46.3574,46.3382,46.3382,1564.0
2022-04-11 14:05:00,48.1,48.17,48.1,48.17,496.0,46.3093,46.3767,46.3093,46.3767,496.0
2022-04-11 14:10:00,48.19,48.21,48.16,48.16,1600.0,46.3959,46.4152,46.367,46.367,1600.0
2022-04-11 14:15:00,48.12,48.21,48.12,48.21,1996.0,46.3285,46.4152,46.3285,46.4152,1996.0
2022-04-11 14:20:00,48.23,48.24,48.18,48.21,2100.0,46.4344,46.4441,46.3863,46.4152,2100.0
2022-04-11 14:25:00,48.24,48.24,48.22,48.23,1500.0,46.4441,46.4441,46.4248,46.4344,1500.0
2022-04-11 14:30:00,48.21,48.26,48.17,48.26,12683.0,46.4152,46.4633,46.3767,46.4633,12683.0
2022-04-11 14:35:00,48.3,48.34,48.29,48.34,1000.0,46.5018,46.5403,46.4922,46.5403,1000.0
2022-04-11 14:40:00,48.38,48.39,48.37,48.38,3496.0,46.5788,46.5885,46.5692,46.5788,3496.0
2022-04-11 14:45:00,48.37,48.38,48.34,48.38,2520.0,46.5692,46.5788,46.5403,46.5788,2520.0
2022-04-11 14:50:00,48.39,48.43,48.37,48.39,6348.0,46.5885,46.627,46.5692,46.5885,6348.0
2022-04-11 14:55:00,48.39,48.41,48.36,48.37,2932.0,46.5885,46.6077,46.5596,46.5692,2932.0
2022-04-11 15:00:00,48.38,48.44,48.38,48.42,4543.0,46.5788,46.6366,46.5788,46.6174,4543.0
2022-04-11 15:05:00,48.39,48.42,48.39,48.4,1425.0,46.5885,46.6174,46.5885,46.5981,1425.0
2022-04-11 15:10:00,48.43,48.48,48.43,48.45,4952.0,46.627,46.6751,46.627,46.6462,4952.0
2022-04-11 15:15:00,48.45,48.46,48.37,48.37,1594.0,46.6462,46.6559,46.5692,46.5692,1594.0
2022-04-11 15:20:00,48.33,48.33,48.27,48.28,2367.0,46.5307,46.5307,46.4729,46.4826,2367.0
2022-04-11 15:25:00,48.27,48.29,48.25,48.28,2574.0,46.4729,46.4922,46.4537,46.4826,2574.0
2022-04-11 15:30:00,48.28,48.28,48.19,48.23,14869.0,46.4826,46.4826,46.3959,46.4344,14869.0
2022-04-11 15:35:00,48.22,48.27,48.22,48.25,5664.0,46.4248,46.4729,46.4248,46.4537,5664.0
2022-04-11 15:40:00,48.24,48.3,48.23,48.3,2785.0,46.4441,46.5018,46.4344,46.5018,2785.0
2022-04-11 15:45:00,48.28,48.34,48.26,48.26,2200.0,46.4826,46.5403,46.4633,46.4633,2200.0
2022-04-11 15:50:00,48.27,48.31,48.27,48.28,5461.0,46.4729,46.5115,46.4729,46.4826,5461.0
2022-04-11 15:55:00,48.28,48.35,48.28,48.3,19970.0,46.4826,46.55,46.4826,46.5018,19970.0
2022-04-12 09:30:00,49.13,49.22,49.04,49.1,79404.0,47.3009,47.3876,47.2143,47.272,79404.0
2022-04-12 09:35:00,49.07,49.33,49.07,49.25,38340.0,47.2432,47.4935,47.2432,47.4165,38340.0
2022-04-12 09:40:00,49.24,49.26,49.1,49.13,4744.0,47.4068,47.4261,47.272,47.3009,4744.0
2022-04-12 09:45:00,49.02,49.03,48.87,48.87,6892.0,47.195,47.2046,47.0506,47.0506,6892.0
2022-04-12 09:50:00,48.87,48.97,48.83,48.89,4142.0,47.0506,47.1469,47.0121,47.0699,4142.0
2022-04-12 09:55:00,48.86,48.89,48.79,48.81,7554.0,47.041,47.0699,46.9736,46.9928,7554.0
2022-04-12 10:00:00,48.82,48.88,48.7,48.86,4830.0,47.0025,47.0602,46.8869,47.041,4830.0
2022-04-12 10:05:00,48.76,48.79,48.67,48.68,6605.0,46.9447,46.9736,46.8581,46.8677,6605.0
2022-04-12 10:10:00,48.69,48.74,48.61,48.69,3916.0,46.8773,46.9254,46.8003,46.8773,3916.0
2022-04-12 10:15:00,48.68,48.82,48.67,48.82,1993.0,46.8677,47.0025,46.8581,47.0025,1993.0
2022-04-12 10:20:00,48.82,48.93,48.79,48.8,5528.0,47.0025,47.1084,46.9736,46.9832,5528.0
2022-04-12 10:25:00,48.78,48.82,48.73,48.82,4199.0,46.964,47.0025,46.9158,47.0025,4199.0
2022-04-12 10:30:00,48.81,49.0,48.81,48.98,3526.0,46.9928,47.1758,46.9928,47.1565,3526.0
2022-04-12 10:35:00,49.0,49.11,49.0,49.09,11689.0,47.1758,47.2817,47.1758,47.2624,11689.0
2022-04-12 10:40:00,49.11,49.2,49.05,49.18,6852.0,47.2817,47.3683,47.2239,47.3491,6852.0
2022-04-12 10:45:00,49.18,49.43,49.18,49.43,15866.0,47.3491,47.5898,47.3491,47.5898,15866.0
2022-04-12 10:50:00,49.48,49.8,49.46,49.8,12189.0,47.6379,47.946,47.6186,47.946,12189.0
2022-04-12 10:55:00,49.8,49.8,49.64,49.66,9322.0,47.946,47.946,47.7919,47.8112,9322.0
2022-04-12 11:00:00,49.68,49.73,49.62,49.73,11892.0,47.8304,47.8786,47.7727,47.8786,11892.0
2022-04-12 11:05:00,49.74,49.88,49.74,49.87,11169.0,47.8882,48.023,47.8882,48.0134,11169.0
2022-04-12 11:10:00,49.88,49.93,49.77,49.79,6599.0,48.023,48.0711,47.9171,47.9364,6599.0
2022-04-12 11:15:00,49.79,49.82,49.72,49.75,5079.0,47.9364,47.9652,47.869,47.8978,5079.0
2022-04-12 11:20:00,49.78,49.81,49.77,49.8,9528.0,47.9267,47.9556,47.9171,47.946,9528.0
2022-04-12 11:25:00,49.8,49.83,49.78,49.83,7054.0,47.946,47.9749,47.9267,47.9749,7054.0
2022-04-12 11:30:00,49.82,49.88,49.73,49.73,2639.0,47.9652,48.023,47.8786,47.8786,2639.0
2022-04-12 11:35:00,49.75,49.89,49.75,49.89,10312.0,47.8978,48.0326,47.8978,48.0326,10312.0
2022-04-12 11:40:00,49.89,49.93,49.86,49.91,6540.0,48.0326,48.0711,48.0037,48.0519,6540.0
2022-04-12 11:45:00,49.88,49.88,49.78,49.8,5306.0,48.023,48.023,47.9267,47.946,5306.0
2022-04-12 11:50:00,49.78,49.82,49.71,49.75,4929.0,47.9267,47.9652,47.8593,47.8978,4929.0
2022-04-12 11:55:00,49.74,49.79,49.72,49.72,1423.0,47.8882,47.9364,47.869,47.869,1423.0
2022-04-12 12:00:00,49.66,49.74,49.65,49.73,3818.0,47.8112,47.8882,47.8016,47.8786,3818.0
2022-04-12 12:05:00,49.73,49.8,49.73,49.8,2099.0,47.8786,47.946,47.8786,47.946,2099.0
2022-04-12 12:10:00,49.79,49.83,49.76,49.8,1699.0,47.9364,47.9749,47.9075,47.946,1699.0
2022-04-12 12:15:00,49.8,49.91,49.8,49.91,4427.0,47.946,48.0519,47.946,48.0519,4427.0
2022-04-12 12:20:00,49.91,49.97,49.88,49.95,3303.0,48.0519,48.1097,48.023,48.0904,3303.0
2022-04-12 12:25:00,49.92,49.92,49.81,49.85,2968.0,48.0615,48.0615,47.9556,47.9941,2968.0
2022-04-12 12:30:00,49.85,49.92,49.83,49.83,3220.0,47.9941,48.0615,47.9749,47.9749,3220.0
2022-04-12 12:35:00,49.84,49.97,49.84,49.97,24460.0,47.9845,48.1097,47.9845,48.1097,24460.0
2022-04-12 12:40:00,49.97,49.97,49.85,49.85,8777.0,48.1097,48.1097,47.9941,47.9941,8777.0
2022-04-12 12:45:00,49.82,49.91,49.81,49.91,5001.0,47.9652,48.0519,47.9556,48.0519,5001.0
2022-04-12 12:50:00,49.91,49.93,49.91,49.91,3623.0,48.0519,48.0711,48.0519,48.0519,3623.0
2022-04-12 12:55:00,49.91,49.93,49.87,49.92,2321.0,48.0519,48.0711,48.0134,48.0615,2321.0
2022-04-12 13:00:00,49.93,49.97,49.8,49.87,4288.0,48.0711,48.1097,47.946,48.0134,4288.0
2022-04-12 13:05:00,49.85,49.95,49.83,49.86,5714.0,47.9941,48.0904,47.9749,48.0037,5714.0
2022-04-12 13:10:00,49.84,49.85,49.74,49.74,2609.0,47.9845,47.9941,47.8882,47.8882,2609.0
2022-04-12 13:15:00,49.75,49.8,49.75,49.76,900.0,47.8978,47.946,47.8978,47.9075,900.0
2022-04-12 13:20:00,49.74,49.79,49.74,49.79,300.0,47.8882,47.9364,47.8882,47.9364,300.0
2022-04-12 13:25:00,49.8,49.81,49.76,49.76,1693.0,47.946,47.9556,47.9075,47.9075,1693.0
2022-04-12 13:30:00,49.82,49.84,49.76,49.84,2899.0,47.9652,47.9845,47.9075,47.9845,2899.0
2022-04-12 13:35:00,49.81,49.84,49.79,49.81,1800.0,47.9556,47.9845,47.9364,47.9556,1800.0
2022-04-12 13:40:00,49.79,49.79,49.7,49.7,1485.0,47.9364,47.9364,47.8497,47.8497,1485.0
2022-04-12 13:45:00,49.69,49.73,49.65,49.69,13205.0,47.8401,47.8786,47.8016,47.8401,13205.0
2022-04-12 13:50:00,49.71,49.72,49.65,49.67,3661.0,47.8593,47.869,47.8016,47.8208,3661.0
2022-04-12 13:55:00,49.65,49.65,49.55,49.55,3927.0,47.8016,47.8016,47.7053,47.7053,3927.0
2022-04-12 14:00:00,49.56,49.56,49.5,49.52,4590.0,47.7149,47.7149,47.6572,47.6764,4590.0
2022-04-12 14:05:00,49.54,49.61,49.54,49.6,1604.0,47.6957,47.7631,47.6957,47.7534,1604.0
2022-04-12 14:10:00,49.59,49.59,49.48,49.53,2295.0,47.7438,47.7438,47.6379,47.686,2295.0
2022-04-12 14:15:00,49.52,49.63,49.51,49.63,5564.0,47.6764,47.7823,47.6668,47.7823,5564.0
2022-04-12 14:20:00,49.63,49.66,49.55,49.55,4812.0,47.7823,47.8112,47.7053,47.7053,4812.0
2022-04-12 14:25:00,49.55,49.56,49.51,49.51,4934.0,47.7053,47.7149,47.6668,47.6668,4934.0
2022-04-12 14:30:00,49.48,49.5,49.36,49.38,3874.0,47.6379,47.6572,47.5224,47.5416,3874.0
2022-04-12 14:35:00,49.38,49.38,49.27,49.27,3154.0,47.5416,47.5416,47.4357,47.4357,3154.0
2022-04-12 14:40:00,49.26,49.26,49.09,49.1,12788.0,47.4261,47.4261,47.2624,47.272,12788.0
2022-04-12 14:45:00,49.13,49.24,49.11,49.11,5148.0,47.3009,47.4068,47.2817,47.2817,5148.0
2022-04-12 14:50:00,49.11,49.13,49.11,49.12,2027.0,47.2817,47.3009,47.2817,47.2913,2027.0
2022-04-12 14:55:00,49.13,49.22,49.12,49.19,3292.0,47.3009,47.3876,47.2913,47.3587,3292.0
2022-04-12 15:00:00,49.17,49.23,49.13,49.22,13185.0,47.3394,47.3972,47.3009,47.3876,13185.0
2022-04-12 15:05:00,49.2,49.2,49.14,49.14,4796.0,47.3683,47.3683,47.3106,47.3106,4796.0
2022-04-12 15:10:00,49.12,49.16,49.1,49.1,3796.0,47.2913,47.3298,47.272,47.272,3796.0
2022-04-12 15:15:00,49.1,49.1,49.03,49.03,3146.0,47.272,47.272,47.2046,47.2046,3146.0
2022-04-12 15:20:00,49.04,49.16,49.04,49.15,4508.0,47.2143,47.3298,47.2143,47.3202,4508.0
2022-04-12 15:25:00,49.14,49.14,48.99,48.99,7435.0,47.3106,47.3106,47.1661,47.1661,7435.0
2022-04-12 15:30:00,48.99,48.99,48.91,48.93,7790.0,47.1661,47.1661,47.0891,47.1084,7790.0
2022-04-12 15:35:00,48.93,49.06,48.91,49.06,5548.0,47.1084,47.2335,47.0891,47.2335,5548.0
2022-04-12 15:40:00,49.09,49.11,49.06,49.09,6514.0,47.2624,47.2817,47.2335,47.2624,6514.0
2022-04-12 15:45:00,49.09,49.11,49.04,49.08,13592.0,47.2624,47.2817,47.2143,47.2528,13592.0
2022-04-12 15:50:00,49.07,49.08,49.0,49.02,11770.0,47.2432,47.2528,47.1758,47.195,11770.0
2022-04-12 15:55:00,49.02,49.02,48.95,48.98,27451.0,47.195,47.195,47.1276,47.1565,27451.0
2022-04-13 09:30:00,49.48,49.87,49.48,49.85,87182.0,47.6379,48.0134,47.6379,47.9941,87182.0
2022-04-13 09:35:00,49.84,49.91,49.75,49.8,5347.0,47.9845,48.0519,47.8978,47.946,5347.0
2022-04-13 09:40:00,49.85,50.0,49.69,49.72,23062.0,47.9941,48.1385,47.8401,47.869,23062.0
2022-04-13 09:45:00,49.71,49.71,49.44,49.61,37402.0,47.8593,47.8593,47.5994,47.7631,37402.0
2022-04-13 09:50:00,49.65,49.79,49.61,49.75,14184.0,47.8016,47.9364,47.7631,47.8978,14184.0
2022-04-13 09:55:00,49.78,49.89,49.69,49.84,6718.0,47.9267,48.0326,47.8401,47.9845,6718.0
2022-04-13 10:00:00,49.84,49.86,49.64,49.65,4722.0,47.9845,48.0037,47.7919,47.8016,4722.0
2022-04-13 10:05:00,49.66,49.79,49.64,49.79,5902.0,47.8112,47.9364,47.7919,47.9364,5902.0
2022-04-13 10:10:00,49.78,49.82,49.74,49.78,3386.0,47.9267,47.9652,47.8882,47.9267,3386.0
2022-04-13 10:15:00,49.8,49.81,49.73,49.75,2600.0,47.946,47.9556,47.8786,47.8978,2600.0
2022-04-13 10:20:00,49.72,49.81,49.7,49.78,2400.0,47.869,47.9556,47.8497,47.9267,2400.0
2022-04-13 10:25:00,49.77,49.78,49.65,49.7,5398.0,47.9171,47.9267,47.8016,47.8497,5398.0
2022-04-13 10:30:00,49.69,49.87,49.62,49.87,4700.0,47.8401,48.0134,47.7727,48.0134,4700.0
2022-04-13 10:35:00,49.88,49.92,49.84,49.92,4796.0,48.023,48.0615,47.9845,48.0615,4796.0
2022-04-13 10:40:00,49.89,50.01,49.88,50.01,18737.0,48.0326,48.1482,48.023,48.1482,18737.0
2022-04-13 10:45:00,50.03,50.2,50.02,50.18,7418.0,48.1674,48.3311,48.1578,48.3118,7418.0
2022-04-13 10:50:00,50.19,50.36,50.19,50.3,10856.0,48.3215,48.4851,48.3215,48.4274,10856.0
2022-04-13 10:55:00,50.29,50.33,50.27,50.28,2307.0,48.4177,48.4562,48.3985,48.4081,2307.0
2022-04-13 11:00:00,50.28,50.33,50.27,50.29,7670.0,48.4081,48.4562,48.3985,48.4177,7670.0
2022-04-13 11:05:00,50.27,50.27,50.12,50.13,2288.0,48.3985,48.3985,48.2541,48.2637,2288.0
2022-04-13 11:10:00,50.11,50.21,50.11,50.15,1532.0,48.2444,48.3407,48.2444,48.283,1532.0
2022-04-13 11:15:00,50.18,50.29,50.18,50.27,2135.0,48.3118,48.4177,48.3118,48.3985,2135.0
2022-04-13 11:20:00,50.25,50.32,50.25,50.32,3748.0,48.3792,48.4466,48.3792,48.4466,3748.0
2022-04-13 11:25:00,50.34,50.48,50.33,50.48,10147.0,48.4659,48.6007,48.4562,48.6007,10147.0
2022-04-13 11:30:00,50.47,50.51,50.43,50.49,10344.0,48.591,48.6295,48.5525,48.6103,10344.0
2022-04-13 11:35:00,50.49,50.53,50.45,50.49,2685.0,48.6103,48.6488,48.5718,48.6103,2685.0
2022-04-13 11:40:00,50.49,50.6,50.49,50.6,3313.0,48.6103,48.7162,48.6103,48.7162,3313.0
2022-04-13 11:45:00,50.6,50.7,50.58,50.68,5184.0,48.7162,48.8125,48.6969,48.7932,5184.0
2022-04-13 11:50:00,50.67,50.67,50.56,50.59,6126.0,48.7836,48.7836,48.6777,48.7066,6126.0
2022-04-13 11:55:00,50.63,50.69,50.62,50.65,3328.0,48.7451,48.8028,48.7355,48.7643,3328.0
2022-04-13 12:00:00,50.65,50.71,50.64,50.68,6410.0,48.7643,48.8221,48.7547,48.7932,6410.0
2022-04-13 12:05:00,50.69,50.71,50.58,50.62,5969.0,48.8028,48.8221,48.6969,48.7355,5969.0
2022-04-13 12:10:00,50.64,50.7,50.56,50.7,3998.0,48.7547,48.8125,48.6777,48.8125,3998.0
2022-04-13 12:15:00,50.69,50.73,50.64,50.73,3644.0,48.8028,48.8414,48.7547,48.8414,3644.0
2022-04-13 12:20:00,50.75,50.75,50.63,50.64,4286.0,48.8606,48.8606,48.7451,48.7547,4286.0
2022-04-13 12:25:00,50.65,50.7,50.63,50.66,1662.0,48.7643,48.8125,48.7451,48.774,1662.0
2022-04-13 12:30:00,50.71,50.71,50.64,50.64,900.0,48.8221,48.8221,48.7547,48.7547,900.0
2022-04-13 12:35:00,50.67,50.67,50.6,50.6,2655.0,48.7836,48.7836,48.7162,48.7162,2655.0
2022-04-13 12:40:00,50.59,50.69,50.58,50.69,700.0,48.7066,48.8028,48.6969,48.8028,700.0
2022-04-13 12:45:00,50.67,50.72,50.67,50.72,1608.0,48.7836,48.8317,48.7836,48.8317,1608.0
2022-04-13 12:50:00,50.71,50.71,50.65,50.68,3100.0,48.8221,48.8221,48.7643,48.7932,3100.0
2022-04-13 12:55:00,50.7,50.72,50.67,50.7,1000.0,48.8125,48.8317,48.7836,48.8125,1000.0
2022-04-13 13:00:00,50.7,50.74,50.66,50.71,11528.0,48.8125,48.851,48.774,48.8221,11528.0
2022-04-13 13:05:00,50.74,50.79,50.74,50.78,7706.0,48.851,48.8991,48.851,48.8895,7706.0
2022-04-13 13:10:00,50.77,50.79,50.77,50.79,1892.0,48.8799,48.8991,48.8799,48.8991,1892.0
2022-04-13 13:15:00,50.8,50.81,50.79,50.79,1671.0,48.9088,48.9184,48.8991,48.8991,1671.0
2022-04-13 13:20:00,50.8,50.82,50.8,50.82,2755.0,48.9088,48.928,48.9088,48.928,2755.0
2022-04-13 13:25:00,50.82,50.83,50.79,50.79,2837.0,48.928,48.9376,48.8991,48.8991,2837.0
2022-04-13 13:30:00,50.8,50.85,50.8,50.85,1490.0,48.9088,48.9569,48.9088,48.9569,1490.0
2022-04-13 13:35:00,50.85,50.85,50.81,50.81,2150.0,48.9569,48.9569,48.9184,48.9184,2150.0
2022-04-13 13:40:00,50.81,50.81,50.76,50.76,1949.0,48.9184,48.9184,48.8702,48.8702,1949.0
2022-04-13 13:45:00,50.76,50.78,50.76,50.78,1600.0,48.8702,48.8895,48.8702,48.8895,1600.0
2022-04-13 13:50:00,50.76,50.76,50.72,50.74,2052.0,48.8702,48.8702,48.8317,48.851,2052.0
2022-04-13 13:55:00,50.72,50.72,50.63,50.63,5166.0,48.8317,48.8317,48.7451,48.7451,5166.0
2022-04-13 14:00:00,50.61,50.61,50.56,50.61,2694.0,48.7258,48.7258,48.6777,48.7258,2694.0
2022-04-13 14:05:00,50.63,50.73,50.62,50.73,1800.0,48.7451,48.8414,48.7355,48.8414,1800.0
2022-04-13 14:10:00,50.72,50.72,50.66,50.68,1300.0,48.8317,48.8317,48.774,48.7932,1300.0
2022-04-13 14:15:00,50.71,50.71,50.69,50.69,2500.0,48.8221,48.8221,48.8028,48.8028,2500.0
2022-04-13 14:20:00,50.73,50.73,50.69,50.7,2300.0,48.8414,48.8414,48.8028,48.8125,2300.0
2022-04-13 14:25:00,50.68,50.68,50.59,50.6,3564.0,48.7932,48.7932,48.7066,48.7162,3564.0
2022-04-13 14:30:00,50.61,50.62,50.56,50.57,2600.0,48.7258,48.7355,48.6777,48.6873,2600.0
2022-04-13 14:35:00,50.56,50.58,50.55,50.58,1700.0,48.6777,48.6969,48.6681,48.6969,1700.0
2022-04-13 14:40:00,50.59,50.63,50.59,50.63,1200.0,48.7066,48.7451,48.7066,48.7451,1200.0
2022-04-13 14:45:00,50.65,50.65,50.62,50.64,7702.0,48.7643,48.7643,48.7355,48.7547,7702.0
2022-04-13 14:50:00,50.6,50.6,50.51,50.51,4691.0,48.7162,48.7162,48.6295,48.6295,4691.0
2022-04-13 14:55:00,50.52,50.52,50.41,50.42,8525.0,48.6392,48.6392,48.5333,48.5429,8525.0
2022-04-13 15:00:00,50.42,50.42,50.37,50.39,7728.0,48.5429,48.5429,48.4948,48.514,7728.0
2022-04-13 15:05:00,50.38,50.48,50.38,50.48,4020.0,48.5044,48.6007,48.5044,48.6007,4020.0
2022-04-13 15:10:00,50.46,50.5,50.42,50.5,8710.0,48.5814,48.6199,48.5429,48.6199,8710.0
2022-04-13 15:15:00,50.5,50.52,50.47,50.49,5386.0,48.6199,48.6392,48.591,48.6103,5386.0
2022-04-13 15:20:00,50.49,50.55,50.49,50.53,6816.0,48.6103,48.6681,48.6103,48.6488,6816.0
2022-04-13 15:25:00,50.56,50.59,50.55,50.56,3671.0,48.6777,48.7066,48.6681,48.6777,3671.0
2022-04-13 15:30:00,50.55,50.62,50.55,50.6,5441.0,48.6681,48.7355,48.6681,48.7162,5441.0
2022-04-13 15:35:00,50.59,50.61,50.58,50.6,4598.0,48.7066,48.7258,48.6969,48.7162,4598.0
2022-04-13 15:40:00,50.62,50.62,50.58,50.6,6501.0,48.7355,48.7355,48.6969,48.7162,6501.0
2022-04-13 15:45:00,50.6,50.62,50.51,50.54,13582.0,48.7162,48.7355,48.6295,48.6584,13582.0
2022-04-13 15:50:00,50.54,50.59,50.52,50.56,13518.0,48.6584,48.7066,48.6392,48.6777,13518.0
2022-04-13 15:55:00,50.57,50.67,50.57,50.6,103985.0,48.6873,48.7836,48.6873,48.7162,103985.0
2022-04-14 09:30:00,50.51,50.71,50.43,50.58,42589.0,48.6295,48.8221,48.5525,48.6969,42589.0
2022-04-14 09:35:00,50.62,50.62,50.36,50.39,16009.0,48.7355,48.7355,48.4851,48.514,16009.0
2022-04-14 09:40:00,50.35,50.43,50.27,50.27,14955.0,48.4755,48.5525,48.3985,48.3985,14955.0
2022-04-14 09:45:00,50.26,50.28,50.13,50.25,9412.0,48.3889,48.4081,48.2637,48.3792,9412.0
2022-04-14 09:50:00,50.29,50.39,50.15,50.16,8774.0,48.4177,48.514,48.283,48.2926,8774.0
2022-04-14 09:55:00,50.16,50.25,50.04,50.07,24454.0,48.2926,48.3792,48.177,48.2059,24454.0
2022-04-14 10:00:00,50.08,50.3,50.03,50.28,14128.0,48.2156,48.4274,48.1674,48.4081,14128.0
2022-04-14 10:05:00,50.26,50.34,50.21,50.21,4103.0,48.3889,48.4659,48.3407,48.3407,4103.0
2022-04-14 10:10:00,50.22,50.32,50.22,50.23,1341.0,48.3503,48.4466,48.3503,48.36,1341.0
2022-04-14 10:15:00,50.21,50.27,50.19,50.26,2000.0,48.3407,48.3985,48.3215,48.3889,2000.0
2022-04-14 10:20:00,50.26,50.45,50.22,50.36,6914.0,48.3889,48.5718,48.3503,48.4851,6914.0
2022-04-14 10:25:00,50.34,50.42,50.32,50.37,6467.0,48.4659,48.5429,48.4466,48.4948,6467.0
2022-04-14 10:30:00,50.38,50.44,50.37,50.44,3100.0,48.5044,48.5622,48.4948,48.5622,3100.0
2022-04-14 10:35:00,50.44,50.45,50.34,50.34,3538.0,48.5622,48.5718,48.4659,48.4659,3538.0
2022-04-14 10:40:00,50.35,50.46,50.34,50.44,2514.0,48.4755,48.5814,48.4659,48.5622,2514.0
2022-04-14 10:45:00,50.43,50.44,50.38,50.43,2204.0,48.5525,48.5622,48.5044,48.5525,2204.0
2022-04-14 10:50:00,50.44,50.44,50.29,50.34,3551.0,48.5622,48.5622,48.4177,48.4659,3551.0
2022-04-14 10:55:00,50.34,50.36,50.3,50.35,3742.0,48.4659,48.4851,48.4274,48.4755,3742.0
2022-04-14 11:00:00,50.34,50.34,50.29,50.29,2406.0,48.4659,48.4659,48.4177,48.4177,2406.0
2022-04-14 11:05:00,50.27,50.27,50.2,50.26,2367.0,48.3985,48.3985,48.3311,48.3889,2367.0
2022-04-14 11:10:00,50.3,50.3,50.25,50.25,4283.0,48.4274,48.4274,48.3792,48.3792,4283.0
2022-04-14 11:15:00,50.25,50.26,50.23,50.24,1368.0,48.3792,48.3889,48.36,48.3696,1368.0
2022-04-14 11:20:00,50.26,50.26,50.05,50.08,8339.0,48.3889,48.3889,48.1867,48.2156,8339.0
2022-04-14 11:25:00,50.06,50.2,50.06,50.2,4599.0,48.1963,48.3311,48.1963,48.3311,4599.0
2022-04-14 11:30:00,50.19,50.2,50.12,50.19,3324.0,48.3215,48.3311,48.2541,48.3215,3324.0
2022-04-14 11:35:00,50.22,50.22,50.17,50.18,2500.0,48.3503,48.3503,48.3022,48.3118,2500.0
2022-04-14 11:40:00,50.16,50.2,50.08,50.11,2673.0,48.2926,48.3311,48.2156,48.2444,2673.0
2022-04-14 11:45:00,50.17,50.17,50.13,50.15,1311.0,48.3022,48.3022,48.2637,48.283,1311.0
2022-04-14 11:50:00,50.13,50.19,50.13,50.19,3052.0,48.2637,48.3215,48.2637,48.3215,3052.0
2022-04-14 11:55:00,50.18,50.28,50.18,50.27,5084.0,48.3118,48.4081,48.3118,48.3985,5084.0
2022-04-14 12:00:00,50.28,50.34,50.28,50.31,5005.0,48.4081,48.4659,48.4081,48.437,5005.0
2022-04-14 12:05:00,50.32,50.35,50.31,50.35,2500.0,48.4466,48.4755,48.437,48.4755,2500.0
2022-04-14 12:10:00,50.4,50.45,50.4,50.45,2800.0,48.5236,48.5718,48.5236,48.5718,2800.0
2022-04-14 12:15:00,50.46,50.48,50.43,50.48,1771.0,48.5814,48.6007,48.5525,48.6007,1771.0
2022-04-14 12:20:00,50.46,50.5,50.44,50.5,1816.0,48.5814,48.6199,48.5622,48.6199,1816.0
2022-04-14 12:25:00,50.52,50.57,50.52,50.57,1313.0,48.6392,48.6873,48.6392,48.6873,1313.0
2022-04-14 12:30:00,50.57,50.64,50.57,50.63,10171.0,48.6873,48.7547,48.6873,48.7451,10171.0
2022-04-14 12:35:00,50.64,50.75,50.64,50.71,7842.0,48.7547,48.8606,48.7547,48.8221,7842.0
2022-04-14 12:40:00,50.71,50.71,50.6,50.64,3876.0,48.8221,48.8221,48.7162,48.7547,3876.0
2022-04-14 12:45:00,50.64,50.68,50.64,50.68,802.0,48.7547,48.7932,48.7547,48.7932,802.0
2022-04-14 12:50:00,50.69,50.75,50.69,50.73,3300.0,48.8028,48.8606,48.8028,48.8414,3300.0
2022-04-14 12:55:00,50.73,50.82,50.73,50.81,4416.0,48.8414,48.928,48.8414,48.9184,4416.0
2022-04-14 13:00:00,50.84,50.92,50.82,50.88,12156.0,48.9473,49.0243,48.928,48.9858,12156.0
2022-04-14 13:05:00,50.87,50.87,50.8,50.81,3317.0,48.9761,48.9761,48.9088,48.9184,3317.0
2022-04-14 13:10:00,50.82,50.92,50.82,50.84,2205.0,48.928,49.0243,48.928,48.9473,2205.0
2022-04-14 13:15:00,50.81,50.83,50.76,50.82,1630.0,48.9184,48.9376,48.8702,48.928,1630.0
2022-04-14 13:20:00,50.82,50.88,50.82,50.88,2000.0,48.928,48.9858,48.928,48.9858,2000.0
2022-04-14 13:25:00,50.89,50.9,50.88,50.9,3303.0,48.9954,49.005,48.9858,49.005,3303.0
2022-04-14 13:30:00,50.91,50.95,50.87,50.87,12453.0,49.0147,49.0532,48.9761,48.9761,12453.0
2022-04-14 13:35:00,50.86,50.9,50.86,50.88,1800.0,48.9665,49.005,48.9665,48.9858,1800.0
2022-04-14 13:40:00,50.91,50.99,50.91,50.99,3087.0,49.0147,49.0917,49.0147,49.0917,3087.0
2022-04-14 13:45:00,50.96,51.0,50.96,50.98,18764.0,49.0628,49.1013,49.0628,49.0821,18764.0
2022-04-14 13:50:00,50.96,51.01,50.94,51.0,2325.0,49.0628,49.1109,49.0435,49.1013,2325.0
2022-04-14 13:55:00,51.01,51.02,50.99,51.0,5999.0,49.1109,49.1206,49.0917,49.1013,5999.0
2022-04-14 14:00:00,50.99,51.04,50.99,51.02,4000.0,49.0917,49.1398,49.0917,49.1206,4000.0
2022-04-14 14:05:00,51.01,51.02,50.99,51.0,4400.0,49.1109,49.1206,49.0917,49.1013,4400.0
2022-04-14 14:10:00,51.03,51.09,51.03,51.07,4619.0,49.1302,49.188,49.1302,49.1687,4619.0
2022-04-14 14:15:00,51.08,51.09,50.98,50.99,4954.0,49.1783,49.188,49.0821,49.0917,4954.0
2022-04-14 14:20:00,51.0,51.0,50.93,50.94,5418.0,49.1013,49.1013,49.0339,49.0435,5418.0
2022-04-14 14:25:00,50.96,50.99,50.93,50.99,3927.0,49.0628,49.0917,49.0339,49.0917,3927.0
2022-04-14 14:30:00,50.98,51.03,50.96,50.96,3986.0,49.0821,49.1302,49.0628,49.0628,3986.0
2022-04-14 14:35:00,50.99,50.99,50.93,50.94,3477.0,49.0917,49.0917,49.0339,49.0435,3477.0
2022-04-14 14:40:00,50.91,50.94,50.89,50.94,3154.0,49.0147,49.0435,48.9954,49.0435,3154.0
2022-04-14 14:45:00,50.93,50.94,50.89,50.93,3711.0,49.0339,49.0435,48.9954,49.0339,3711.0
2022-04-14 14:50:00,50.94,50.98,50.9,50.9,6100.0,49.0435,49.0821,49.005,49.005,6100.0
2022-04-14 14:55:00,50.91,50.91,50.79,50.79,5755.0,49.0147,49.0147,48.8991,48.8991,5755.0
2022-04-14 15:00:00,50.78,50.8,50.76,50.78,5952.0,48.8895,48.9088,48.8702,48.8895,5952.0
2022-04-14 15:05:00,50.78,50.85,50.78,50.83,8192.0,48.8895,48.9569,48.8895,48.9376,8192.0
2022-04-14 15:10:00,50.82,50.88,50.8,50.88,5517.0,48.928,48.9858,48.9088,48.9858,5517.0
2022-04-14 15:15:00,50.88,50.92,50.85,50.85,3661.0,48.9858,49.0243,48.9569,48.9569,3661.0
2022-04-14 15:20:00,50.86,50.88,50.82,50.84,4258.0,48.9665,48.9858,48.928,48.9473,4258.0
2022-04-14 15:25:00,50.84,50.85,50.82,50.83,8474.0,48.9473,48.9569,48.928,48.9376,8474.0
2022-04-14 15:30:00,50.84,50.91,50.84,50.88,7407.0,48.9473,49.0147,48.9473,48.9858,7407.0
2022-04-14 15:35:00,50.87,50.89,50.84,50.85,5497.0,48.9761,48.9954,48.9473,48.9569,5497.0
2022-04-14 15:40:00,50.85,50.92,50.85,50.9,13673.0,48.9569,49.0243,48.9569,49.005,13673.0
2022-04-14 15:45:00,50.89,50.92,50.81,50.84,18607.0,48.9954,49.0243,48.9184,48.9473,18607.0
2022-04-14 15:50:00,50.83,50.88,50.83,50.88,14401.0,48.9376,48.9858,48.9376,48.9858,14401.0
2022-04-14 15:55:00,50.88,51.02,50.88,51.01,78553.0,48.9858,49.1206,48.9858,49.1109,78553.0
2022-04-18 09:30:00,51.75,51.75,51.46,51.47,46889.0,49.8234,49.8234,49.5442,49.5538,46889.0
2022-04-18 09:35:00,51.49,51.58,51.26,51.54,21363.0,49.5731,49.6597,49.3516,49.6212,21363.0
2022-04-18 09:40:00,51.6,51.71,51.5,51.53,19494.0,49.679,49.7849,49.5827,49.6116,19494.0
2022-04-18 09:45:00,51.5,51.64,51.47,51.64,9295.0,49.5827,49.7175,49.5538,49.7175,9295.0
2022-04-18 09:50:00,51.63,51.8,51.63,51.8,4778.0,49.7079,49.8715,49.7079,49.8715,4778.0
2022-04-18 09:55:00,51.8,51.91,51.79,51.79,23151.0,49.8715,49.9774,49.8619,49.8619,23151.0
2022-04-18 10:00:00,51.77,51.88,51.66,51.69,10800.0,49.8426,49.9485,49.7367,49.7656,10800.0
2022-04-18 10:05:00,51.71,51.8,51.67,51.67,4400.0,49.7849,49.8715,49.7464,49.7464,4400.0
2022-04-18 10:10:00,51.69,51.69,51.39,51.44,6675.0,49.7656,49.7656,49.4768,49.5249,6675.0
2022-04-18 10:15:00,51.46,51.54,51.42,51.52,4400.0,49.5442,49.6212,49.5057,49.6019,4400.0
2022-04-18 10:20:00,51.55,51.63,51.47,51.49,3289.0,49.6308,49.7079,49.5538,49.5731,3289.0
2022-04-18 10:25:00,51.53,51.57,51.46,51.52,1800.0,49.6116,49.6501,49.5442,49.6019,1800.0
2022-04-18 10:30:00,51.51,51.51,51.28,51.3,3736.0,49.5923,49.5923,49.3709,49.3901,3736.0
2022-04-18 10:35:00,51.3,51.31,51.15,51.15,7949.0,49.3901,49.3998,49.2457,49.2457,7949.0
2022-04-18 10:40:00,51.15,51.23,51.08,51.18,12954.0,49.2457,49.3227,49.1783,49.2746,12954.0
2022-04-18 10:45:00,51.18,51.2,51.11,51.11,2200.0,49.2746,49.2939,49.2072,49.2072,2200.0
2022-04-18 10:50:00,51.11,51.11,50.99,51.02,10059.0,49.2072,49.2072,49.0917,49.1206,10059.0
2022-04-18 10:55:00,51.02,51.14,51.01,51.13,3314.0,49.1206,49.2361,49.1109,49.2265,3314.0
2022-04-18 11:00:00,51.11,51.11,51.07,51.08,3800.0,49.2072,49.2072,49.1687,49.1783,3800.0
2022-04-18 11:05:00,51.09,51.11,51.02,51.1,2260.0,49.188,49.2072,49.1206,49.1976,2260.0
2022-04-18 11:10:00,51.11,51.19,51.1,51.1,1937.0,49.2072,49.2842,49.1976,49.1976,1937.0
2022-04-18 11:15:00,51.07,51.07,51.03,51.03,825.0,49.1687,49.1687,49.1302,49.1302,825.0
2022-04-18 11:20:00,51.05,51.24,51.03,51.24,3751.0,49.1494,49.3324,49.1302,49.3324,3751.0
2022-04-18 11:25:00,51.25,51.37,51.25,51.37,3998.0,49.342,49.4575,49.342,49.4575,3998.0
2022-04-18 11:30:00,51.42,51.42,51.33,51.33,862.0,49.5057,49.5057,49.419,49.419,862.0
2022-04-18 11:35:00,51.21,51.24,51.16,51.18,1601.0,49.3035,49.3324,49.2553,49.2746,1601.0
2022-04-18 11:40:00,51.22,51.24,51.22,51.23,1000.0,49.3131,49.3324,49.3131,49.3227,1000.0
2022-04-18 11:45:00,51.23,51.29,51.23,51.28,3010.0,49.3227,49.3805,49.3227,49.3709,3010.0
2022-04-18 11:50:00,51.27,51.27,51.21,51.22,600.0,49.3613,49.3613,49.3035,49.3131,600.0
2022-04-18 11:55:00,51.19,51.3,51.19,51.3,1100.0,49.2842,49.3901,49.2842,49.3901,1100.0
2022-04-18 12:00:00,51.31,51.4,51.28,51.37,1951.0,49.3998,49.4864,49.3709,49.4575,1951.0
2022-04-18 12:05:00,51.39,51.43,51.36,51.37,995.0,49.4768,49.5153,49.4479,49.4575,995.0
2022-04-18 12:10:00,51.37,51.49,51.37,51.42,1655.0,49.4575,49.5731,49.4575,49.5057,1655.0
2022-04-18 12:15:00,51.41,51.42,51.35,51.38,1606.0,49.496,49.5057,49.4383,49.4672,1606.0
2022-04-18 12:20:00,51.36,51.38,51.34,51.37,1533.0,49.4479,49.4672,49.4286,49.4575,1533.0
2022-04-18 12:25:00,51.39,51.43,51.39,51.43,800.0,49.4768,49.5153,49.4768,49.5153,800.0
2022-04-18 12:30:00,51.42,51.42,51.23,51.24,3254.0,49.5057,49.5057,49.3227,49.3324,3254.0
2022-04-18 12:35:00,51.26,51.26,51.23,51.25,1620.0,49.3516,49.3516,49.3227,49.342,1620.0
2022-04-18 12:40:00,51.22,51.22,51.08,51.12,2400.0,49.3131,49.3131,49.1783,49.2168,2400.0
2022-04-18 12:45:00,51.09,51.15,51.09,51.15,937.0,49.188,49.2457,49.188,49.2457,937.0
2022-04-18 12:50:00,51.18,51.18,51.12,51.13,1060.0,49.2746,49.2746,49.2168,49.2265,1060.0
2022-04-18 12:55:00,51.13,51.16,51.11,51.13,3000.0,49.2265,49.2553,49.2072,49.2265,3000.0
2022-04-18 13:00:00,51.16,51.2,51.11,51.18,11253.0,49.2553,49.2939,49.2072,49.2746,11253.0
2022-04-18 13:05:00,51.2,51.2,51.14,51.15,1300.0,49.2939,49.2939,49.2361,49.2457,1300.0
2022-04-18 13:10:00,51.15,51.15,51.13,51.15,429.0,49.2457,49.2457,49.2265,49.2457,429.0
2022-04-18 13:15:00,51.13,51.14,51.06,51.07,1635.0,49.2265,49.2361,49.1591,49.1687,1635.0
2022-04-18 13:20:00,51.09,51.14,51.06,51.1,1100.0,49.188,49.2361,49.1591,49.1976,1100.0
2022-04-18 13:25:00,51.1,51.1,51.05,51.06,1353.0,49.1976,49.1976,49.1494,49.1591,1353.0
2022-04-18 13:30:00,51.05,51.1,51.0,51.01,4590.0,49.1494,49.1976,49.1013,49.1109,4590.0
2022-04-18 13:35:00,50.99,50.99,50.82,50.87,6585.0,49.0917,49.0917,48.928,48.9761,6585.0
2022-04-18 13:40:00,50.84,50.92,50.81,50.81,2600.0,48.9473,49.0243,48.9184,48.9184,2600.0
2022-04-18 13:45:00,50.82,50.86,50.77,50.86,3940.0,48.928,48.9665,48.8799,48.9665,3940.0
2022-04-18 13:50:00,50.86,50.89,50.85,50.86,1700.0,48.9665,48.9954,48.9569,48.9665,1700.0
2022-04-18 13:55:00,50.91,50.93,50.89,50.89,1525.0,49.0147,49.0339,48.9954,48.9954,1525.0
2022-04-18 14:00:00,50.88,50.89,50.79,50.79,2570.0,48.9858,48.9954,48.8991,48.8991,2570.0
2022-04-18 14:05:00,50.77,50.86,50.77,50.78,1340.0,48.8799,48.9665,48.8799,48.8895,1340.0
2022-04-18 14:10:00,50.79,50.87,50.79,50.87,1970.0,48.8991,48.9761,48.8991,48.9761,1970.0
2022-04-18 14:15:00,50.9,50.9,50.82,50.84,846.0,49.005,49.005,48.928,48.9473,846.0
2022-04-18 14:20:00,50.83,50.88,50.82,50.82,1900.0,48.9376,48.9858,48.928,48.928,1900.0
2022-04-18 14:25:00,50.84,50.84,50.71,50.74,4366.0,48.9473,48.9473,48.8221,48.851,4366.0
2022-04-18 14:30:00,50.75,50.82,50.72,50.82,2101.0,48.8606,48.928,48.8317,48.928,2101.0
2022-04-18 14:35:00,50.82,50.96,50.81,50.96,2702.0,48.928,49.0628,48.9184,49.0628,2702.0
2022-04-18 14:40:00,50.97,50.99,50.92,50.92,1400.0,49.0724,49.0917,49.0243,49.0243,1400.0
2022-04-18 14:45:00,50.9,50.9,50.82,50.83,1008.0,49.005,49.005,48.928,48.9376,1008.0
2022-04-18 14:50:00,50.88,50.88,50.88,50.88,493.0,48.9858,48.9858,48.9858,48.9858,493.0
2022-04-18 14:55:00,50.91,50.96,50.91,50.96,2625.0,49.0147,49.0628,49.0147,49.0628,2625.0
2022-04-18 15:00:00,50.95,51.02,50.95,51.02,3251.0,49.0532,49.1206,49.0532,49.1206,3251.0
2022-04-18 15:05:00,51.03,51.15,51.02,51.14,6185.0,49.1302,49.2457,49.1206,49.2361,6185.0
2022-04-18 15:10:00,51.13,51.17,51.13,51.17,3128.0,49.2265,49.265,49.2265,49.265,3128.0
2022-04-18 15:15:00,51.19,51.19,51.08,51.14,3313.0,49.2842,49.2842,49.1783,49.2361,3313.0
2022-04-18 15:20:00,51.14,51.15,51.1,51.1,1334.0,49.2361,49.2457,49.1976,49.1976,1334.0
2022-04-18 15:25:00,51.1,51.1,51.02,51.02,300.0,49.1976,49.1976,49.1206,49.1206,300.0
2022-04-18 15:30:00,50.96,50.96,50.87,50.87,4192.0,49.0628,49.0628,48.9761,48.9761,4192.0
2022-04-18 15:35:00,50.85,50.85,50.73,50.8,4060.0,48.9569,48.9569,48.8414,48.9088,4060.0
2022-04-18 15:40:00,50.78,50.8,50.74,50.74,2753.0,48.8895,48.9088,48.851,48.851,2753.0
2022-04-18 15:45:00,50.73,50.76,50.71,50.73,1785.0,48.8414,48.8702,48.8221,48.8414,1785.0
2022-04-18 15:50:00,50.73,50.76,50.69,50.73,9903.0,48.8414,48.8702,48.8028,48.8414,9903.0
2022-04-18 15:55:00,50.72,50.73,50.66,50.68,26817.0,48.8317,48.8414,48.774,48.7932,26817.0
2022-04-19 09:30:00,49.98,49.98,49.59,49.68,44617.0,48.1193,48.1193,47.7438,47.8304,44617.0
2022-04-19 09:35:00,49.72,50.04,49.71,50.04,29982.0,47.869,48.177,47.8593,48.177,29982.0
2022-04-19 09:40:00,50.05,50.28,50.02,50.19,14352.0,48.1867,48.4081,48.1578,48.3215,14352.0
2022-04-19 09:45:00,50.2,50.21,49.92,49.96,5921.0,48.3311,48.3407,48.0615,48.1,5921.0
2022-04-19 09:50:00,49.98,50.14,49.96,50.03,9204.0,48.1193,48.2733,48.1,48.1674,9204.0
2022-04-19 09:55:00,50.01,50.04,49.87,49.97,10351.0,48.1482,48.177,48.0134,48.1097,10351.0
2022-04-19 10:00:00,49.93,50.16,49.93,50.05,13760.0,48.0711,48.2926,48.0711,48.1867,13760.0
2022-04-19 10:05:00,50.04,50.05,49.84,49.89,5192.0,48.177,48.1867,47.9845,48.0326,5192.0
2022-04-19 10:10:00,49.89,49.95,49.77,49.79,27743.0,48.0326,48.0904,47.9171,47.9364,27743.0
2022-04-19 10:15:00,49.79,49.83,49.69,49.82,9807.0,47.9364,47.9749,47.8401,47.9652,9807.0
2022-04-19 10:20:00,49.84,49.96,49.78,49.81,5769.0,47.9845,48.1,47.9267,47.9556,5769.0
2022-04-19 10:25:00,49.83,49.85,49.77,49.83,5228.0,47.9749,47.9941,47.9171,47.9749,5228.0
2022-04-19 10:30:00,49.82,49.95,49.81,49.84,3962.0,47.9652,48.0904,47.9556,47.9845,3962.0
2022-04-19 10:35:00,49.88,49.9,49.58,49.61,10687.0,48.023,48.0423,47.7342,47.7631,10687.0
2022-04-19 10:40:00,49.61,49.64,49.52,49.52,8824.0,47.7631,47.7919,47.6764,47.6764,8824.0
2022-04-19 10:45:00,49.52,49.6,49.48,49.6,6131.0,47.6764,47.7534,47.6379,47.7534,6131.0
2022-04-19 10:50:00,49.61,49.69,49.6,49.65,4983.0,47.7631,47.8401,47.7534,47.8016,4983.0
2022-04-19 10:55:00,49.64,49.73,49.62,49.69,8685.0,47.7919,47.8786,47.7727,47.8401,8685.0
2022-04-19 11:00:00,49.69,49.72,49.6,49.6,4861.0,47.8401,47.869,47.7534,47.7534,4861.0
2022-04-19 11:05:00,49.62,49.62,49.35,49.36,5596.0,47.7727,47.7727,47.5127,47.5224,5596.0
2022-04-19 11:10:00,49.36,49.5,49.32,49.49,5749.0,47.5224,47.6572,47.4839,47.6475,5749.0
2022-04-19 11:15:00,49.5,49.53,49.43,49.46,5476.0,47.6572,47.686,47.5898,47.6186,5476.0
2022-04-19 11:20:00,49.42,49.42,49.35,49.35,2601.0,47.5801,47.5801,47.5127,47.5127,2601.0
2022-04-19 11:25:00,49.39,49.5,49.39,49.44,5173.0,47.5512,47.6572,47.5512,47.5994,5173.0
2022-04-19 11:30:00,49.41,49.47,49.4,49.44,5353.0,47.5705,47.6283,47.5609,47.5994,5353.0
2022-04-19 11:35:00,49.39,49.4,49.31,49.33,2780.0,47.5512,47.5609,47.4742,47.4935,2780.0
2022-04-19 11:40:00,49.32,49.36,49.26,49.26,4547.0,47.4839,47.5224,47.4261,47.4261,4547.0
2022-04-19 11:45:00,49.3,49.33,49.27,49.32,3683.0,47.4646,47.4935,47.4357,47.4839,3683.0
2022-04-19 11:50:00,49.35,49.51,49.35,49.51,4858.0,47.5127,47.6668,47.5127,47.6668,4858.0
2022-04-19 11:55:00,49.51,49.65,49.49,49.65,3464.0,47.6668,47.8016,47.6475,47.8016,3464.0
2022-04-19 12:00:00,49.64,49.7,49.58,49.6,4454.0,47.7919,47.8497,47.7342,47.7534,4454.0
2022-04-19 12:05:00,49.59,49.63,49.53,49.53,4633.0,47.7438,47.7823,47.686,47.686,4633.0
2022-04-19 12:10:00,49.54,49.62,49.54,49.59,2431.0,47.6957,47.7727,47.6957,47.7438,2431.0
2022-04-19 12:15:00,49.58,49.58,49.47,49.47,6986.0,47.7342,47.7342,47.6283,47.6283,6986.0
2022-04-19 12:20:00,49.46,49.59,49.46,49.59,3807.0,47.6186,47.7438,47.6186,47.7438,3807.0
2022-04-19 12:25:00,49.58,49.58,49.5,49.53,3640.0,47.7342,47.7342,47.6572,47.686,3640.0
2022-04-19 12:30:00,49.55,49.64,49.55,49.63,3190.0,47.7053,47.7919,47.7053,47.7823,3190.0
2022-04-19 12:35:00,49.62,49.62,49.54,49.54,2644.0,47.7727,47.7727,47.6957,47.6957,2644.0
2022-04-19 12:40:00,49.57,49.6,49.56,49.58,3197.0,47.7245,47.7534,47.7149,47.7342,3197.0
2022-04-19 12:45:00,49.58,49.61,49.56,49.6,4500.0,47.7342,47.7631,47.7149,47.7534,4500.0
2022-04-19 12:50:00,49.62,49.64,49.62,49.64,1729.0,47.7727,47.7919,47.7727,47.7919,1729.0
2022-04-19 12:55:00,49.65,49.73,49.65,49.7,1633.0,47.8016,47.8786,47.8016,47.8497,1633.0
2022-04-19 13:00:00,49.66,49.68,49.59,49.59,1430.0,47.8112,47.8304,47.7438,47.7438,1430.0
2022-04-19 13:05:00,49.6,49.68,49.59,49.59,2392.0,47.7534,47.8304,47.7438,47.7438,2392.0
2022-04-19 13:10:00,49.58,49.68,49.58,49.65,1945.0,47.7342,47.8304,47.7342,47.8016,1945.0
2022-04-19 13:15:00,49.63,49.64,49.61,49.64,1420.0,47.7823,47.7919,47.7631,47.7919,1420.0
2022-04-19 13:20:00,49.62,49.62,49.54,49.54,2269.0,47.7727,47.7727,47.6957,47.6957,2269.0
2022-04-19 13:25:00,49.51,49.54,49.51,49.51,1914.0,47.6668,47.6957,47.6668,47.6668,1914.0
2022-04-19 13:30:00,49.52,49.52,49.38,49.38,2484.0,47.6764,47.6764,47.5416,47.5416,2484.0
2022-04-19 13:35:00,49.4,49.45,49.38,49.43,4056.0,47.5609,47.609,47.5416,47.5898,4056.0
2022-04-19 13:40:00,49.43,49.49,49.43,49.48,900.0,47.5898,47.6475,47.5898,47.6379,900.0
2022-04-19 13:45:00,49.45,49.6,49.45,49.6,1701.0,47.609,47.7534,47.609,47.7534,1701.0
2022-04-19 13:50:00,49.58,49.58,49.53,49.53,2992.0,47.7342,47.7342,47.686,47.686,2992.0
2022-04-19 13:55:00,49.54,49.6,49.5,49.6,1826.0,47.6957,47.7534,47.6572,47.7534,1826.0
2022-04-19 14:00:00,49.59,49.68,49.59,49.65,2778.0,47.7438,47.8304,47.7438,47.8016,2778.0
2022-04-19 14:05:00,49.67,49.69,49.61,49.61,2342.0,47.8208,47.8401,47.7631,47.7631,2342.0
2022-04-19 14:10:00,49.63,49.66,49.58,49.58,4603.0,47.7823,47.8112,47.7342,47.7342,4603.0
2022-04-19 14:15:00,49.57,49.57,49.46,49.46,1995.0,47.7245,47.7245,47.6186,47.6186,1995.0
2022-04-19 14:20:00,49.43,49.45,49.41,49.41,4667.0,47.5898,47.609,47.5705,47.5705,4667.0
2022-04-19 14:25:00,49.39,49.43,49.39,49.4,2858.0,47.5512,47.5898,47.5512,47.5609,2858.0
2022-04-19 14:30:00,49.39,49.41,49.38,49.41,7211.0,47.5512,47.5705,47.5416,47.5705,7211.0
2022-04-19 14:35:00,49.42,49.42,49.33,49.35,3995.0,47.5801,47.5801,47.4935,47.5127,3995.0
2022-04-19 14:40:00,49.34,49.41,49.34,49.4,2597.0,47.5031,47.5705,47.5031,47.5609,2597.0
2022-04-19 14:45:00,49.41,49.45,49.41,49.42,1615.0,47.5705,47.609,47.5705,47.5801,1615.0
2022-04-19 14:50:00,49.43,49.45,49.42,49.44,3896.0,47.5898,47.609,47.5801,47.5994,3896.0
2022-04-19 14:55:00,49.41,49.43,49.38,49.4,1500.0,47.5705,47.5898,47.5416,47.5609,1500.0
2022-04-19 15:00:00,49.41,49.41,49.35,49.36,2069.0,47.5705,47.5705,47.5127,47.5224,2069.0
2022-04-19 15:05:00,49.34,49.35,49.2,49.22,3727.0,47.5031,47.5127,47.3683,47.3876,3727.0
2022-04-19 15:10:00,49.2,49.21,49.16,49.17,4076.0,47.3683,47.3779,47.3298,47.3394,4076.0
2022-04-19 15:15:00,49.2,49.22,49.13,49.15,8369.0,47.3683,47.3876,47.3009,47.3202,8369.0
2022-04-19 15:20:00,49.13,49.17,49.1,49.12,21733.0,47.3009,47.3394,47.272,47.2913,21733.0
2022-04-19 15:25:00,49.11,49.11,49.05,49.05,4072.0,47.2817,47.2817,47.2239,47.2239,4072.0
2022-04-19 15:30:00,49.03,49.12,49.03,49.03,7727.0,47.2046,47.2913,47.2046,47.2046,7727.0
2022-04-19 15:35:00,49.02,49.1,49.01,49.1,7608.0,47.195,47.272,47.1854,47.272,7608.0
2022-04-19 15:40:00,49.09,49.22,49.07,49.21,4820.0,47.2624,47.3876,47.2432,47.3779,4820.0
2022-04-19 15:45:00,49.19,49.31,49.17,49.29,10510.0,47.3587,47.4742,47.3394,47.455,10510.0
2022-04-19 15:50:00,49.29,49.38,49.28,49.38,13426.0,47.455,47.5416,47.4453,47.5416,13426.0
2022-04-19 15:55:00,49.37,49.37,49.26,49.35,80310.0,47.532,47.532,47.4261,47.5127,80310.0
2022-04-20 09:30:00,49.38,49.76,49.36,49.61,33832.0,47.5416,47.9075,47.5224,47.7631,33832.0
2022-04-20 09:35:00,49.62,49.63,49.28,49.32,4651.0,47.7727,47.7823,47.4453,47.4839,4651.0
2022-04-20 09:40:00,49.37,49.43,49.32,49.42,5100.0,47.532,47.5898,47.4839,47.5801,5100.0
2022-04-20 09:45:00,49.43,49.43,49.25,49.25,1302.0,47.5898,47.5898,47.4165,47.4165,1302.0
2022-04-20 09:50:00,49.23,49.26,49.18,49.19,1889.0,47.3972,47.4261,47.3491,47.3587,1889.0
2022-04-20 09:55:00,49.13,49.13,48.86,48.88,20118.0,47.3009,47.3009,47.041,47.0602,20118.0
2022-04-20 10:00:00,48.91,49.13,48.91,49.06,6068.0,47.0891,47.3009,47.0891,47.2335,6068.0
2022-04-20 10:05:00,49.09,49.2,49.06,49.16,17321.0,47.2624,47.3683,47.2335,47.3298,17321.0
2022-04-20 10:10:00,49.13,49.17,49.04,49.08,6000.0,47.3009,47.3394,47.2143,47.2528,6000.0
2022-04-20 10:15:00,49.1,49.25,49.09,49.25,5467.0,47.272,47.4165,47.2624,47.4165,5467.0
2022-04-20 10:20:00,49.27,49.37,49.27,49.37,1400.0,47.4357,47.532,47.4357,47.532,1400.0
2022-04-20 10:25:00,49.3,49.3,49.23,49.23,2037.0,47.4646,47.4646,47.3972,47.3972,2037.0
2022-04-20 10:30:00,49.22,49.43,49.22,49.32,5999.0,47.3876,47.5898,47.3876,47.4839,5999.0
2022-04-20 10:35:00,49.36,49.61,49.35,49.61,4137.0,47.5224,47.7631,47.5127,47.7631,4137.0
2022-04-20 10:40:00,49.62,49.67,49.61,49.64,3200.0,47.7727,47.8208,47.7631,47.7919,3200.0
2022-04-20 10:45:00,49.73,49.74,49.7,49.71,2332.0,47.8786,47.8882,47.8497,47.8593,2332.0
2022-04-20 10:50:00,49.6,49.7,49.57,49.7,3389.0,47.7534,47.8497,47.7245,47.8497,3389.0
2022-04-20 10:55:00,49.66,49.72,49.63,49.63,2100.0,47.8112,47.869,47.7823,47.7823,2100.0
2022-04-20 11:00:00,49.63,49.64,49.56,49.59,1300.0,47.7823,47.7919,47.7149,47.7438,1300.0
2022-04-20 11:05:00,49.57,49.68,49.57,49.68,1100.0,47.7245,47.8304,47.7245,47.8304,1100.0
2022-04-20 11:10:00,49.67,49.68,49.55,49.55,5004.0,47.8208,47.8304,47.7053,47.7053,5004.0
2022-04-20 11:15:00,49.5,49.52,49.47,49.48,2700.0,47.6572,47.6764,47.6283,47.6379,2700.0
2022-04-20 11:20:00,49.48,49.69,49.48,49.69,1700.0,47.6379,47.8401,47.6379,47.8401,1700.0
2022-04-20 11:25:00,49.69,49.7,49.65,49.65,4330.0,47.8401,47.8497,47.8016,47.8016,4330.0
2022-04-20 11:30:00,49.64,49.8,49.64,49.8,1858.0,47.7919,47.946,47.7919,47.946,1858.0
2022-04-20 11:35:00,49.7,49.72,49.69,49.71,1437.0,47.8497,47.869,47.8401,47.8593,1437.0
2022-04-20 11:40:00,49.69,49.69,49.56,49.56,4000.0,47.8401,47.8401,47.7149,47.7149,4000.0
2022-04-20 11:45:00,49.56,49.59,49.52,49.52,4289.0,47.7149,47.7438,47.6764,47.6764,4289.0
2022-04-20 11:50:00,49.51,49.51,49.45,49.51,3587.0,47.6668,47.6668,47.609,47.6668,3587.0
2022-04-20 11:55:00,49.51,49.58,49.51,49.56,1844.0,47.6668,47.7342,47.6668,47.7149,1844.0
2022-04-20 12:00:00,49.57,49.63,49.54,49.55,9501.0,47.7245,47.7823,47.6957,47.7053,9501.0
2022-04-20 12:05:00,49.56,49.6,49.5,49.51,3753.0,47.7149,47.7534,47.6572,47.6668,3753.0
2022-04-20 12:10:00,49.49,49.57,49.49,49.57,3442.0,47.6475,47.7245,47.6475,47.7245,3442.0
2022-04-20 12:15:00,49.57,49.67,49.57,49.65,1900.0,47.7245,47.8208,47.7245,47.8016,1900.0
2022-04-20 12:20:00,49.66,49.71,49.66,49.71,900.0,47.8112,47.8593,47.8112,47.8593,900.0
2022-04-20 12:25:00,49.71,49.75,49.71,49.75,1804.0,47.8593,47.8978,47.8593,47.8978,1804.0
2022-04-20 12:30:00,49.73,49.81,49.72,49.81,1826.0,47.8786,47.9556,47.869,47.9556,1826.0
2022-04-20 12:35:00,49.76,49.76,49.66,49.71,52288.0,47.9075,47.9075,47.8112,47.8593,52288.0
2022-04-20 12:40:00,49.72,49.75,49.72,49.74,700.0,47.869,47.8978,47.869,47.8882,700.0
2022-04-20 12:45:00,49.79,49.92,49.79,49.92,2646.0,47.9364,48.0615,47.9364,48.0615,2646.0
2022-04-20 12:50:00,49.9,49.94,49.88,49.93,3145.0,48.0423,48.0808,48.023,48.0711,3145.0
2022-04-20 12:55:00,49.92,49.94,49.91,49.93,2665.0,48.0615,48.0808,48.0519,48.0711,2665.0
2022-04-20 13:00:00,49.93,50.01,49.91,49.94,6590.0,48.0711,48.1482,48.0519,48.0808,6590.0
2022-04-20 13:05:00,49.93,49.94,49.91,49.92,7200.0,48.0711,48.0808,48.0519,48.0615,7200.0
2022-04-20 13:10:00,49.9,49.91,49.88,49.9,2284.0,48.0423,48.0519,48.023,48.0423,2284.0
2022-04-20 13:15:00,49.86,49.93,49.84,49.92,3000.0,48.0037,48.0711,47.9845,48.0615,3000.0
2022-04-20 13:20:00,49.93,50.03,49.92,50.0,2989.0,48.0711,48.1674,48.0615,48.1385,2989.0
2022-04-20 13:25:00,50.0,50.0,49.96,49.97,1800.0,48.1385,48.1385,48.1,48.1097,1800.0
2022-04-20 13:30:00,49.95,50.09,49.95,50.08,1800.0,48.0904,48.2252,48.0904,48.2156,1800.0
2022-04-20 13:35:00,50.04,50.08,50.03,50.03,2073.0,48.177,48.2156,48.1674,48.1674,2073.0
2022-04-20 13:40:00,50.03,50.07,50.02,50.03,1001.0,48.1674,48.2059,48.1578,48.1674,1001.0
2022-04-20 13:45:00,50.0,50.05,50.0,50.05,2347.0,48.1385,48.1867,48.1385,48.1867,2347.0
2022-04-20 13:50:00,49.96,49.97,49.92,49.92,1250.0,48.1,48.1097,48.0615,48.0615,1250.0
2022-04-20 13:55:00,49.95,50.03,49.94,50.03,2066.0,48.0904,48.1674,48.0808,48.1674,2066.0
2022-04-20 14:00:00,50.03,50.1,50.03,50.06,2573.0,48.1674,48.2348,48.1674,48.1963,2573.0
2022-04-20 14:05:00,50.08,50.08,50.03,50.03,1085.0,48.2156,48.2156,48.1674,48.1674,1085.0
2022-04-20 14:10:00,50.03,50.08,50.03,50.05,2451.0,48.1674,48.2156,48.1674,48.1867,2451.0
2022-04-20 14:15:00,50.03,50.05,49.98,49.98,600.0,48.1674,48.1867,48.1193,48.1193,600.0
2022-04-20 14:20:00,49.96,49.96,49.95,49.95,200.0,48.1,48.1,48.0904,48.0904,200.0
2022-04-20 14:25:00,49.95,50.01,49.92,49.96,900.0,48.0904,48.1482,48.0615,48.1,900.0
2022-04-20 14:30:00,49.98,49.99,49.94,49.96,900.0,48.1193,48.1289,48.0808,48.1,900.0
2022-04-20 14:35:00,49.9,49.92,49.85,49.92,2198.0,48.0423,48.0615,47.9941,48.0615,2198.0
2022-04-20 14:40:00,49.9,49.9,49.86,49.88,1347.0,48.0423,48.0423,48.0037,48.023,1347.0
2022-04-20 14:45:00,49.86,49.91,49.86,49.89,1299.0,48.0037,48.0519,48.0037,48.0326,1299.0
2022-04-20 14:50:00,49.88,49.91,49.86,49.9,1792.0,48.023,48.0519,48.0037,48.0423,1792.0
2022-04-20 14:55:00,49.88,49.88,49.74,49.75,2224.0,48.023,48.023,47.8882,47.8978,2224.0
2022-04-20 15:00:00,49.82,49.82,49.81,49.82,700.0,47.9652,47.9652,47.9556,47.9652,700.0
2022-04-20 15:05:00,49.82,49.83,49.79,49.8,1809.0,47.9652,47.9749,47.9364,47.946,1809.0
2022-04-20 15:10:00,49.81,49.92,49.81,49.92,2420.0,47.9556,48.0615,47.9556,48.0615,2420.0
2022-04-20 15:15:00,49.93,49.96,49.9,49.93,2371.0,48.0711,48.1,48.0423,48.0711,2371.0
2022-04-20 15:20:00,49.91,49.97,49.91,49.97,2021.0,48.0519,48.1097,48.0519,48.1097,2021.0
2022-04-20 15:25:00,50.0,50.01,49.96,49.96,3349.0,48.1385,48.1482,48.1,48.1,3349.0
2022-04-20 15:30:00,49.97,50.03,49.97,50.02,3987.0,48.1097,48.1674,48.1097,48.1578,3987.0
2022-04-20 15:35:00,50.03,50.05,49.98,49.98,6784.0,48.1674,48.1867,48.1193,48.1193,6784.0
2022-04-20 15:40:00,49.98,50.1,49.98,50.1,5506.0,48.1193,48.2348,48.1193,48.2348,5506.0
2022-04-20 15:45:00,50.11,50.2,50.11,50.18,6736.0,48.2444,48.3311,48.2444,48.3118,6736.0
2022-04-20 15:50:00,50.18,50.18,50.09,50.11,8117.0,48.3118,48.3118,48.2252,48.2444,8117.0
2022-04-20 15:55:00,50.11,50.13,50.07,50.12,26131.0,48.2444,48.2637,48.2059,48.2541,26131.0
2022-04-21 09:30:00,49.19,49.31,48.95,48.95,81311.0,47.3587,47.4742,47.1276,47.1276,81311.0
2022-04-21 09:35:00,48.93,48.96,48.8,48.87,26765.0,47.1084,47.1373,46.9832,47.0506,26765.0
2022-04-21 09:40:00,48.92,49.0,48.74,48.85,24310.0,47.0987,47.1758,46.9254,47.0313,24310.0
2022-04-21 09:45:00,48.79,48.84,48.71,48.77,14093.0,46.9736,47.0217,46.8966,46.9543,14093.0
2022-04-21 09:50:00,48.79,48.86,48.76,48.81,5199.0,46.9736,47.041,46.9447,46.9928,5199.0
2022-04-21 09:55:00,48.83,48.96,48.74,48.76,9744.0,47.0121,47.1373,46.9254,46.9447,9744.0
2022-04-21 10:00:00,48.77,48.79,48.55,48.55,16461.0,46.9543,46.9736,46.7425,46.7425,16461.0
2022-04-21 10:05:00,48.56,48.66,48.51,48.51,7020.0,46.7521,46.8484,46.704,46.704,7020.0
2022-04-21 10:10:00,48.5,48.51,48.37,48.37,10356.0,46.6944,46.704,46.5692,46.5692,10356.0
2022-04-21 10:15:00,48.4,48.5,48.34,48.5,7698.0,46.5981,46.6944,46.5403,46.6944,7698.0
2022-04-21 10:20:00,48.5,48.5,48.4,48.43,3387.0,46.6944,46.6944,46.5981,46.627,3387.0
2022-04-21 10:25:00,48.38,48.38,48.28,48.31,5630.0,46.5788,46.5788,46.4826,46.5115,5630.0
2022-04-21 10:30:00,48.31,48.31,48.24,48.26,7993.0,46.5115,46.5115,46.4441,46.4633,7993.0
2022-04-21 10:35:00,48.26,48.34,48.11,48.11,6645.0,46.4633,46.5403,46.3189,46.3189,6645.0
2022-04-21 10:40:00,48.1,48.11,47.98,47.98,12090.0,46.3093,46.3189,46.1937,46.1937,12090.0
2022-04-21 10:45:00,47.98,48.0,47.92,47.95,6507.0,46.1937,46.213,46.136,46.1649,6507.0
2022-04-21 10:50:00,47.9,48.1,47.89,48.08,10325.0,46.1167,46.3093,46.1071,46.29,10325.0
2022-04-21 10:55:00,48.06,48.06,47.95,47.96,6025.0,46.2708,46.2708,46.1649,46.1745,6025.0
2022-04-21 11:00:00,47.99,48.11,47.99,48.11,6981.0,46.2034,46.3189,46.2034,46.3189,6981.0
2022-04-21 11:05:00,48.12,48.12,47.97,48.0,6432.0,46.3285,46.3285,46.1841,46.213,6432.0
2022-04-21 11:10:00,48.02,48.07,47.92,47.93,6351.0,46.2322,46.2804,46.136,46.1456,6351.0
2022-04-21 11:15:00,47.92,47.93,47.86,47.9,7741.0,46.136,46.1456,46.0782,46.1167,7741.0
2022-04-21 11:20:00,47.89,47.89,47.72,47.73,18906.0,46.1071,46.1071,45.9434,45.953,18906.0
2022-04-21 11:25:00,47.72,47.84,47.67,47.82,12794.0,45.9434,46.059,45.8953,46.0397,12794.0
2022-04-21 11:30:00,47.82,47.82,47.65,47.65,5272.0,46.0397,46.0397,45.876,45.876,5272.0
2022-04-21 11:35:00,47.65,47.7,47.44,47.48,8776.0,45.876,45.9242,45.6738,45.7124,8776.0
2022-04-21 11:40:00,47.48,47.55,47.34,47.43,11678.0,45.7124,45.7797,45.5776,45.6642,11678.0
2022-04-21 11:45:00,47.45,47.52,47.43,47.52,4267.0,45.6835,45.7509,45.6642,45.7509,4267.0
2022-04-21 11:50:00,47.5,47.55,47.47,47.55,2283.0,45.7316,45.7797,45.7027,45.7797,2283.0
2022-04-21 11:55:00,47.5,47.56,47.48,47.52,2000.0,45.7316,45.7894,45.7124,45.7509,2000.0
2022-04-21 12:00:00,47.52,47.61,47.43,47.43,7060.0,45.7509,45.8375,45.6642,45.6642,7060.0
2022-04-21 12:05:00,47.44,47.45,47.34,47.41,5200.0,45.6738,45.6835,45.5776,45.645,5200.0
2022-04-21 12:10:00,47.43,47.43,47.31,47.35,2700.0,45.6642,45.6642,45.5487,45.5872,2700.0
2022-04-21 12:15:00,47.35,47.4,47.28,47.33,3549.0,45.5872,45.6353,45.5198,45.5679,3549.0
2022-04-21 12:20:00,47.31,47.44,47.31,47.42,4707.0,45.5487,45.6738,45.5487,45.6546,4707.0
2022-04-21 12:25:00,47.34,47.4,47.32,47.33,2115.0,45.5776,45.6353,45.5583,45.5679,2115.0
2022-04-21 12:30:00,47.3,47.51,47.25,47.49,3200.0,45.5391,45.7412,45.4909,45.722,3200.0
2022-04-21 12:35:00,47.45,47.45,47.36,47.36,1344.0,45.6835,45.6835,45.5968,45.5968,1344.0
2022-04-21 12:40:00,47.32,47.34,47.31,47.31,3686.0,45.5583,45.5776,45.5487,45.5487,3686.0
2022-04-21 12:45:00,47.26,47.3,47.18,47.29,11932.0,45.5005,45.5391,45.4235,45.5294,11932.0
2022-04-21 12:50:00,47.29,47.3,47.06,47.1,11146.0,45.5294,45.5391,45.308,45.3465,11146.0
2022-04-21 12:55:00,47.1,47.12,47.09,47.1,8260.0,45.3465,45.3658,45.3369,45.3465,8260.0
2022-04-21 13:00:00,47.1,47.24,47.08,47.24,5776.0,45.3465,45.4813,45.3272,45.4813,5776.0
2022-04-21 13:05:00,47.25,47.25,47.15,47.22,4828.0,45.4909,45.4909,45.3946,45.462,4828.0
2022-04-21 13:10:00,47.2,47.34,47.2,47.34,7794.0,45.4428,45.5776,45.4428,45.5776,7794.0
2022-04-21 13:15:00,47.31,47.38,47.19,47.2,5327.0,45.5487,45.6161,45.4331,45.4428,5327.0
2022-04-21 13:20:00,47.17,47.39,47.15,47.38,7299.0,45.4139,45.6257,45.3946,45.6161,7299.0
2022-04-21 13:25:00,47.37,47.37,47.19,47.33,4378.0,45.6064,45.6064,45.4331,45.5679,4378.0
2022-04-21 13:30:00,47.34,47.4,47.29,47.4,4169.0,45.5776,45.6353,45.5294,45.6353,4169.0
2022-04-21 13:35:00,47.36,47.4,47.3,47.31,5291.0,45.5968,45.6353,45.5391,45.5487,5291.0
2022-04-21 13:40:00,47.35,47.38,47.14,47.14,3552.0,45.5872,45.6161,45.385,45.385,3552.0
2022-04-21 13:45:00,47.13,47.33,47.12,47.3,5804.0,45.3754,45.5679,45.3658,45.5391,5804.0
2022-04-21 13:50:00,47.29,47.32,47.22,47.22,2547.0,45.5294,45.5583,45.462,45.462,2547.0
2022-04-21 13:55:00,47.22,47.24,47.2,47.2,2670.0,45.462,45.4813,45.4428,45.4428,2670.0
2022-04-21 14:00:00,47.2,47.2,47.0,47.0,7454.0,45.4428,45.4428,45.2502,45.2502,7454.0
2022-04-21 14:05:00,46.99,47.02,46.92,46.92,4814.0,45.2406,45.2695,45.1732,45.1732,4814.0
2022-04-21 14:10:00,46.9,47.0,46.89,46.98,2058.0,45.1539,45.2502,45.1443,45.231,2058.0
2022-04-21 14:15:00,47.0,47.21,46.93,47.21,3300.0,45.2502,45.4524,45.1828,45.4524,3300.0
2022-04-21 14:20:00,47.23,47.29,47.13,47.15,2893.0,45.4717,45.5294,45.3754,45.3946,2893.0
2022-04-21 14:25:00,47.15,47.28,47.13,47.28,2400.0,45.3946,45.5198,45.3754,45.5198,2400.0
2022-04-21 14:30:00,47.26,47.38,47.24,47.35,2516.0,45.5005,45.6161,45.4813,45.5872,2516.0
2022-04-21 14:35:00,47.35,47.41,47.3,47.3,2500.0,45.5872,45.645,45.5391,45.5391,2500.0
2022-04-21 14:40:00,47.32,47.55,47.32,47.55,12352.0,45.5583,45.7797,45.5583,45.7797,12352.0
2022-04-21 14:45:00,47.47,47.59,47.42,47.56,9629.0,45.7027,45.8183,45.6546,45.7894,9629.0
2022-04-21 14:50:00,47.57,47.68,47.5,47.67,4370.0,45.799,45.9049,45.7316,45.8953,4370.0
2022-04-21 14:55:00,47.63,47.63,47.39,47.39,3745.0,45.8568,45.8568,45.6257,45.6257,3745.0
2022-04-21 15:00:00,47.42,47.49,47.33,47.49,6497.0,45.6546,45.722,45.5679,45.722,6497.0
2022-04-21 15:05:00,47.48,47.48,47.31,47.31,7371.0,45.7124,45.7124,45.5487,45.5487,7371.0
2022-04-21 15:10:00,47.29,47.29,47.19,47.22,8986.0,45.5294,45.5294,45.4331,45.462,8986.0
2022-04-21 15:15:00,47.24,47.37,47.24,47.32,9353.0,45.4813,45.6064,45.4813,45.5583,9353.0
2022-04-21 15:20:00,47.32,47.4,47.29,47.4,4344.0,45.5583,45.6353,45.5294,45.6353,4344.0
2022-04-21 15:25:00,47.4,47.58,47.4,47.57,5918.0,45.6353,45.8086,45.6353,45.799,5918.0
2022-04-21 15:30:00,47.59,47.73,47.58,47.58,9176.0,45.8183,45.953,45.8086,45.8086,9176.0
2022-04-21 15:35:00,47.56,47.56,47.38,47.49,9961.0,45.7894,45.7894,45.6161,45.722,9961.0
2022-04-21 15:40:00,47.5,47.71,47.5,47.67,12678.0,45.7316,45.9338,45.7316,45.8953,12678.0
2022-04-21 15:45:00,47.65,47.67,47.49,47.51,20549.0,45.876,45.8953,45.722,45.7412,20549.0
2022-04-21 15:50:00,47.51,47.62,47.49,47.54,15715.0,45.7412,45.8471,45.722,45.7701,15715.0
2022-04-21 15:55:00,47.52,47.52,47.33,47.42,90808.0,45.7509,45.7509,45.5679,45.6546,90808.0
2022-04-22 09:30:00,46.51,46.51,46.1,46.42,50844.0,44.7785,44.7785,44.3837,44.6918,50844.0
2022-04-22 09:35:00,46.44,46.91,46.42,46.88,35837.0,44.7111,45.1636,44.6918,45.1347,35837.0
2022-04-22 09:40:00,46.88,47.05,46.87,46.99,17154.0,45.1347,45.2984,45.1251,45.2406,17154.0
2022-04-22 09:45:00,46.95,47.01,46.81,46.81,15035.0,45.2021,45.2599,45.0673,45.0673,15035.0
2022-04-22 09:50:00,46.81,47.05,46.79,46.88,24396.0,45.0673,45.2984,45.048,45.1347,24396.0
2022-04-22 09:55:00,46.91,46.95,46.83,46.89,5252.0,45.1636,45.2021,45.0866,45.1443,5252.0
2022-04-22 10:00:00,46.87,46.9,46.68,46.83,12726.0,45.1251,45.1539,44.9421,45.0866,12726.0
2022-04-22 10:05:00,46.83,46.87,46.71,46.8,7019.0,45.0866,45.1251,44.971,45.0577,7019.0
2022-04-22 10:10:00,46.81,46.93,46.79,46.92,7800.0,45.0673,45.1828,45.048,45.1732,7800.0
2022-04-22 10:15:00,46.92,47.09,46.89,47.08,10901.0,45.1732,45.3369,45.1443,45.3272,10901.0
2022-04-22 10:20:00,47.07,47.09,46.87,46.92,12759.0,45.3176,45.3369,45.1251,45.1732,12759.0
2022-04-22 10:25:00,46.93,46.96,46.7,46.7,8132.0,45.1828,45.2117,44.9614,44.9614,8132.0
2022-04-22 10:30:00,46.69,46.75,46.62,46.65,4984.0,44.9518,45.0095,44.8844,44.9133,4984.0
2022-04-22 10:35:00,46.63,46.63,46.32,46.38,21935.0,44.894,44.894,44.5955,44.6533,21935.0
2022-04-22 10:40:00,46.32,46.42,46.31,46.36,4970.0,44.5955,44.6918,44.5859,44.6341,4970.0
2022-04-22 10:45:00,46.34,46.38,46.12,46.16,3000.0,44.6148,44.6533,44.403,44.4415,3000.0
2022-04-22 10:50:00,46.16,46.19,46.1,46.16,6498.0,44.4415,44.4704,44.3837,44.4415,6498.0
2022-04-22 10:55:00,46.16,46.24,46.12,46.14,52476.0,44.4415,44.5185,44.403,44.4222,52476.0
2022-04-22 11:00:00,46.14,46.14,46.05,46.1,7561.0,44.4222,44.4222,44.3356,44.3837,7561.0
2022-04-22 11:05:00,46.1,46.1,45.98,45.98,26600.0,44.3837,44.3837,44.2682,44.2682,26600.0
2022-04-22 11:10:00,45.97,45.98,45.75,45.78,26102.0,44.2586,44.2682,44.0468,44.0756,26102.0
2022-04-22 11:15:00,45.77,45.97,45.75,45.95,10003.0,44.066,44.2586,44.0468,44.2393,10003.0
2022-04-22 11:20:00,45.95,46.05,45.94,46.02,7928.0,44.2393,44.3356,44.2297,44.3067,7928.0
2022-04-22 11:25:00,46.03,46.08,45.97,46.05,7348.0,44.3163,44.3645,44.2586,44.3356,7348.0
2022-04-22 11:30:00,46.01,46.09,46.01,46.02,5559.0,44.2971,44.3741,44.2971,44.3067,5559.0
2022-04-22 11:35:00,45.95,46.0,45.86,45.86,4033.0,44.2393,44.2875,44.1527,44.1527,4033.0
2022-04-22 11:40:00,45.95,45.98,45.88,45.88,3300.0,44.2393,44.2682,44.1719,44.1719,3300.0
2022-04-22 11:45:00,45.84,45.98,45.81,45.82,4157.0,44.1334,44.2682,44.1045,44.1142,4157.0
2022-04-22 11:50:00,45.84,45.98,45.82,45.82,4915.0,44.1334,44.2682,44.1142,44.1142,4915.0
2022-04-22 11:55:00,45.81,45.85,45.74,45.81,5142.0,44.1045,44.143,44.0371,44.1045,5142.0
2022-04-22 12:00:00,45.83,45.84,45.64,45.67,4980.0,44.1238,44.1334,43.9409,43.9697,4980.0
2022-04-22 12:05:00,45.65,45.76,45.65,45.76,3797.0,43.9505,44.0564,43.9505,44.0564,3797.0
2022-04-22 12:10:00,45.78,45.81,45.75,45.8,4912.0,44.0756,44.1045,44.0468,44.0949,4912.0
2022-04-22 12:15:00,45.73,45.79,45.73,45.78,2290.0,44.0275,44.0853,44.0275,44.0756,2290.0
2022-04-22 12:20:00,45.86,45.88,45.76,45.76,1616.0,44.1527,44.1719,44.0564,44.0564,1616.0
2022-04-22 12:25:00,45.79,45.81,45.76,45.78,1300.0,44.0853,44.1045,44.0564,44.0756,1300.0
2022-04-22 12:30:00,45.84,45.87,45.78,45.86,2345.0,44.1334,44.1623,44.0756,44.1527,2345.0
2022-04-22 12:35:00,45.94,46.03,45.94,46.03,824.0,44.2297,44.3163,44.2297,44.3163,824.0
2022-04-22 12:40:00,46.03,46.03,45.91,45.91,1863.0,44.3163,44.3163,44.2008,44.2008,1863.0
2022-04-22 12:45:00,45.92,45.92,45.87,45.9,1400.0,44.2104,44.2104,44.1623,44.1912,1400.0
2022-04-22 12:50:00,45.88,45.88,45.83,45.85,6688.0,44.1719,44.1719,44.1238,44.143,6688.0
2022-04-22 12:55:00,45.75,45.87,45.75,45.8,2105.0,44.0468,44.1623,44.0468,44.0949,2105.0
2022-04-22 13:00:00,45.83,45.84,45.75,45.76,2699.0,44.1238,44.1334,44.0468,44.0564,2699.0
2022-04-22 13:05:00,45.77,45.8,45.72,45.72,6455.0,44.066,44.0949,44.0179,44.0179,6455.0
2022-04-22 13:10:00,45.71,45.76,45.69,45.76,738.0,44.0082,44.0564,43.989,44.0564,738.0
2022-04-22 13:15:00,45.75,45.81,45.75,45.78,3038.0,44.0468,44.1045,44.0468,44.0756,3038.0
2022-04-22 13:20:00,45.81,45.81,45.75,45.75,1309.0,44.1045,44.1045,44.0468,44.0468,1309.0
2022-04-22 13:25:00,45.74,45.74,45.73,45.73,1394.0,44.0371,44.0371,44.0275,44.0275,1394.0
2022-04-22 13:30:00,45.7,45.76,45.7,45.73,844.0,43.9986,44.0564,43.9986,44.0275,844.0
2022-04-22 13:35:00,45.73,45.88,45.7,45.84,5867.0,44.0275,44.1719,43.9986,44.1334,5867.0
2022-04-22 13:40:00,45.84,45.84,45.75,45.75,1629.0,44.1334,44.1334,44.0468,44.0468,1629.0
2022-04-22 13:45:00,45.77,45.82,45.76,45.76,1811.0,44.066,44.1142,44.0564,44.0564,1811.0
2022-04-22 13:50:00,45.74,45.87,45.73,45.79,2796.0,44.0371,44.1623,44.0275,44.0853,2796.0
2022-04-22 13:55:00,45.76,45.82,45.76,45.8,700.0,44.0564,44.1142,44.0564,44.0949,700.0
2022-04-22 14:00:00,45.71,45.72,45.7,45.72,500.0,44.0082,44.0179,43.9986,44.0179,500.0
2022-04-22 14:05:00,45.72,45.72,45.67,45.69,4111.0,44.0179,44.0179,43.9697,43.989,4111.0
2022-04-22 14:10:00,45.65,45.74,45.65,45.7,5400.0,43.9505,44.0371,43.9505,43.9986,5400.0
2022-04-22 14:15:00,45.72,45.88,45.7,45.87,8905.0,44.0179,44.1719,43.9986,44.1623,8905.0
2022-04-22 14:20:00,45.85,45.86,45.83,45.86,1885.0,44.143,44.1527,44.1238,44.1527,1885.0
2022-04-22 14:25:00,45.83,45.85,45.8,45.81,1062.0,44.1238,44.143,44.0949,44.1045,1062.0
2022-04-22 14:30:00,45.82,45.87,45.82,45.87,1620.0,44.1142,44.1623,44.1142,44.1623,1620.0
2022-04-22 14:35:00,45.8,45.8,45.73,45.77,2994.0,44.0949,44.0949,44.0275,44.066,2994.0
2022-04-22 14:40:00,45.73,45.74,45.68,45.7,4446.0,44.0275,44.0371,43.9794,43.9986,4446.0
2022-04-22 14:45:00,45.71,45.72,45.66,45.67,17571.0,44.0082,44.0179,43.9601,43.9697,17571.0
2022-04-22 14:50:00,45.66,45.66,45.59,45.62,8376.0,43.9601,43.9601,43.8927,43.9216,8376.0
2022-04-22 14:55:00,45.6,45.6,45.53,45.54,6929.0,43.9023,43.9023,43.835,43.8446,6929.0
2022-04-22 15:00:00,45.53,45.54,45.45,45.47,17837.0,43.835,43.8446,43.7579,43.7772,17837.0
2022-04-22 15:05:00,45.48,45.51,45.45,45.45,5949.0,43.7868,43.8157,43.7579,43.7579,5949.0
2022-04-22 15:10:00,45.42,45.51,45.39,45.48,23209.0,43.729,43.8157,43.7002,43.7868,23209.0
2022-04-22 15:15:00,45.45,45.7,45.45,45.7,20540.0,43.7579,43.9986,43.7579,43.9986,20540.0
2022-04-22 15:20:00,45.7,45.73,45.59,45.6,6878.0,43.9986,44.0275,43.8927,43.9023,6878.0
2022-04-22 15:25:00,45.59,45.7,45.59,45.65,6995.0,43.8927,43.9986,43.8927,43.9505,6995.0
2022-04-22 15:30:00,45.67,45.79,45.67,45.79,12270.0,43.9697,44.0853,43.9697,44.0853,12270.0
2022-04-22 15:35:00,45.8,45.9,45.79,45.85,12172.0,44.0949,44.1912,44.0853,44.143,12172.0
2022-04-22 15:40:00,45.85,45.89,45.82,45.84,8044.0,44.143,44.1815,44.1142,44.1334,8044.0
2022-04-22 15:45:00,45.8,45.81,45.72,45.74,10633.0,44.0949,44.1045,44.0179,44.0371,10633.0
2022-04-22 15:50:00,45.7,45.7,45.62,45.67,12106.0,43.9986,43.9986,43.9216,43.9697,12106.0
2022-04-22 15:55:00,45.66,45.66,45.58,45.61,45109.0,43.9601,43.9601,43.8831,43.912,45109.0
2022-04-25 09:30:00,43.97,43.98,43.63,43.82,205044.0,42.333,42.3427,42.0057,42.1886,205044.0
2022-04-25 09:35:00,43.82,44.0,43.65,43.79,74566.0,42.1886,42.3619,42.0249,42.1597,74566.0
2022-04-25 09:40:00,43.8,44.25,43.75,44.24,38200.0,42.1694,42.6026,42.1212,42.593,38200.0
2022-04-25 09:45:00,44.23,44.44,44.13,44.36,27080.0,42.5833,42.7855,42.4871,42.7085,27080.0
2022-04-25 09:50:00,44.33,44.36,44.14,44.14,20319.0,42.6796,42.7085,42.4967,42.4967,20319.0
2022-04-25 09:55:00,44.17,44.26,43.77,43.79,41106.0,42.5256,42.6122,42.1405,42.1597,41106.0
2022-04-25 10:00:00,43.77,43.93,43.68,43.77,24343.0,42.1405,42.2945,42.0538,42.1405,24343.0
2022-04-25 10:05:00,43.74,43.83,43.64,43.69,26251.0,42.1116,42.1982,42.0153,42.0635,26251.0
2022-04-25 10:10:00,43.69,43.83,43.68,43.8,16958.0,42.0635,42.1982,42.0538,42.1694,16958.0
2022-04-25 10:15:00,43.83,43.9,43.69,43.7,7741.0,42.1982,42.2656,42.0635,42.0731,7741.0
2022-04-25 10:20:00,43.72,43.72,43.53,43.65,7989.0,42.0923,42.0923,41.9094,42.0249,7989.0
2022-04-25 10:25:00,43.68,43.94,43.68,43.91,19541.0,42.0538,42.3041,42.0538,42.2753,19541.0
2022-04-25 10:30:00,43.92,43.97,43.64,43.75,11742.0,42.2849,42.333,42.0153,42.1212,11742.0
2022-04-25 10:35:00,43.75,43.76,43.6,43.63,14168.0,42.1212,42.1308,41.9768,42.0057,14168.0
2022-04-25 10:40:00,43.62,43.62,43.5,43.54,8815.0,41.9961,41.9961,41.8805,41.919,8815.0
2022-04-25 10:45:00,43.57,43.65,43.51,43.6,17999.0,41.9479,42.0249,41.8902,41.9768,17999.0
2022-04-25 10:50:00,43.6,43.61,43.4,43.42,11326.0,41.9768,41.9864,41.7842,41.8035,11326.0
2022-04-25 10:55:00,43.41,43.45,43.32,43.32,7213.0,41.7939,41.8324,41.7072,41.7072,7213.0
2022-04-25 11:00:00,43.3,43.37,43.3,43.36,7543.0,41.688,41.7554,41.688,41.7457,7543.0
2022-04-25 11:05:00,43.36,43.46,43.31,43.37,12503.0,41.7457,41.842,41.6976,41.7554,12503.0
2022-04-25 11:10:00,43.36,43.44,43.3,43.42,10155.0,41.7457,41.8228,41.688,41.8035,10155.0
2022-04-25 11:15:00,43.44,43.47,43.34,43.41,6046.0,41.8228,41.8516,41.7265,41.7939,6046.0
2022-04-25 11:20:00,43.37,43.42,43.23,43.24,7152.0,41.7554,41.8035,41.6206,41.6302,7152.0
2022-04-25 11:25:00,43.25,43.33,43.2,43.21,5961.0,41.6398,41.7169,41.5917,41.6013,5961.0
2022-04-25 11:30:00,43.21,43.24,43.08,43.08,8068.0,41.6013,41.6302,41.4762,41.4762,8068.0
2022-04-25 11:35:00,43.1,43.24,43.1,43.11,5441.0,41.4954,41.6302,41.4954,41.505,5441.0
2022-04-25 11:40:00,43.11,43.15,43.0,43.03,11322.0,41.505,41.5436,41.3991,41.428,11322.0
2022-04-25 11:45:00,43.04,43.04,42.86,42.91,12742.0,41.4377,41.4377,41.2644,41.3125,12742.0
2022-04-25 11:50:00,42.93,42.96,42.85,42.96,6699.0,41.3317,41.3606,41.2547,41.3606,6699.0
2022-04-25 11:55:00,42.98,43.04,42.93,43.04,6741.0,41.3799,41.4377,41.3317,41.4377,6741.0
2022-04-25 12:00:00,43.06,43.06,42.94,43.03,7416.0,41.4569,41.4569,41.3414,41.428,7416.0
2022-04-25 12:05:00,43.04,43.16,43.02,43.1,14762.0,41.4377,41.5532,41.4184,41.4954,14762.0
2022-04-25 12:10:00,43.09,43.09,42.94,43.06,5544.0,41.4858,41.4858,41.3414,41.4569,5544.0
2022-04-25 12:15:00,43.08,43.12,42.87,42.88,6345.0,41.4762,41.5147,41.274,41.2836,6345.0
2022-04-25 12:20:00,42.88,43.06,42.87,43.03,6336.0,41.2836,41.4569,41.274,41.428,6336.0
2022-04-25 12:25:00,43.03,43.03,42.81,42.84,4573.0,41.428,41.428,41.2162,41.2451,4573.0
2022-04-25 12:30:00,42.85,43.03,42.85,43.02,7210.0,41.2547,41.428,41.2547,41.4184,7210.0
2022-04-25 12:35:00,43.01,43.11,43.01,43.11,8566.0,41.4088,41.505,41.4088,41.505,8566.0
2022-04-25 12:40:00,43.11,43.11,43.06,43.09,8284.0,41.505,41.505,41.4569,41.4858,8284.0
2022-04-25 12:45:00,43.09,43.26,43.08,43.26,8292.0,41.4858,41.6495,41.4762,41.6495,8292.0
2022-04-25 12:50:00,43.25,43.29,43.08,43.09,5936.0,41.6398,41.6783,41.4762,41.4858,5936.0
2022-04-25 12:55:00,43.09,43.24,43.08,43.24,4452.0,41.4858,41.6302,41.4762,41.6302,4452.0
2022-04-25 13:00:00,43.25,43.26,43.0,43.02,4919.0,41.6398,41.6495,41.3991,41.4184,4919.0
2022-04-25 13:05:00,43.03,43.17,43.0,43.17,4914.0,41.428,41.5628,41.3991,41.5628,4914.0
2022-04-25 13:10:00,43.18,43.23,43.15,43.16,3815.0,41.5724,41.6206,41.5436,41.5532,3815.0
2022-04-25 13:15:00,43.21,43.27,43.18,43.23,3566.0,41.6013,41.6591,41.5724,41.6206,3566.0
2022-04-25 13:20:00,43.24,43.31,43.23,43.27,3328.0,41.6302,41.6976,41.6206,41.6591,3328.0
2022-04-25 13:25:00,43.29,43.37,43.26,43.27,4640.0,41.6783,41.7554,41.6495,41.6591,4640.0
2022-04-25 13:30:00,43.31,43.35,43.25,43.3,2415.0,41.6976,41.7361,41.6398,41.688,2415.0
2022-04-25 13:35:00,43.29,43.38,43.29,43.35,3024.0,41.6783,41.765,41.6783,41.7361,3024.0
2022-04-25 13:40:00,43.36,43.52,43.36,43.52,8555.0,41.7457,41.8998,41.7457,41.8998,8555.0
2022-04-25 13:45:00,43.53,43.53,43.44,43.52,3200.0,41.9094,41.9094,41.8228,41.8998,3200.0
2022-04-25 13:50:00,43.5,43.6,43.46,43.59,4700.0,41.8805,41.9768,41.842,41.9672,4700.0
2022-04-25 13:55:00,43.6,43.63,43.47,43.47,4129.0,41.9768,42.0057,41.8516,41.8516,4129.0
2022-04-25 14:00:00,43.5,43.5,43.39,43.42,3002.0,41.8805,41.8805,41.7746,41.8035,3002.0
2022-04-25 14:05:00,43.39,43.65,43.39,43.65,4452.0,41.7746,42.0249,41.7746,42.0249,4452.0
2022-04-25 14:10:00,43.65,43.66,43.56,43.58,4406.0,42.0249,42.0346,41.9383,41.9575,4406.0
2022-04-25 14:15:00,43.59,43.71,43.59,43.7,3346.0,41.9672,42.0827,41.9672,42.0731,3346.0
2022-04-25 14:20:00,43.7,43.76,43.69,43.76,4017.0,42.0731,42.1308,42.0635,42.1308,4017.0
2022-04-25 14:25:00,43.76,43.88,43.76,43.87,3637.0,42.1308,42.2464,42.1308,42.2368,3637.0
2022-04-25 14:30:00,43.87,44.08,43.87,43.97,14990.0,42.2368,42.4389,42.2368,42.333,14990.0
2022-04-25 14:35:00,43.96,44.0,43.91,43.93,8358.0,42.3234,42.3619,42.2753,42.2945,8358.0
2022-04-25 14:40:00,43.91,43.96,43.87,43.88,5144.0,42.2753,42.3234,42.2368,42.2464,5144.0
2022-04-25 14:45:00,43.94,44.01,43.93,43.98,4424.0,42.3041,42.3715,42.2945,42.3427,4424.0
2022-04-25 14:50:00,43.98,44.02,43.95,43.97,7216.0,42.3427,42.3812,42.3138,42.333,7216.0
2022-04-25 14:55:00,43.98,43.98,43.84,43.84,3549.0,42.3427,42.3427,42.2079,42.2079,3549.0
2022-04-25 15:00:00,43.84,43.87,43.76,43.85,9669.0,42.2079,42.2368,42.1308,42.2175,9669.0
2022-04-25 15:05:00,43.85,43.94,43.83,43.93,8541.0,42.2175,42.3041,42.1982,42.2945,8541.0
2022-04-25 15:10:00,43.93,44.04,43.86,43.9,6438.0,42.2945,42.4004,42.2271,42.2656,6438.0
2022-04-25 15:15:00,43.93,44.1,43.93,44.08,12040.0,42.2945,42.4582,42.2945,42.4389,12040.0
2022-04-25 15:20:00,44.09,44.13,44.09,44.13,15517.0,42.4486,42.4871,42.4486,42.4871,15517.0
2022-04-25 15:25:00,44.13,44.16,44.01,44.03,12900.0,42.4871,42.516,42.3715,42.3908,12900.0
2022-04-25 15:30:00,44.02,44.12,43.98,44.05,11528.0,42.3812,42.4774,42.3427,42.41,11528.0
2022-04-25 15:35:00,44.05,44.11,44.03,44.04,9019.0,42.41,42.4678,42.3908,42.4004,9019.0
2022-04-25 15:40:00,44.04,44.04,43.94,44.01,29968.0,42.4004,42.4004,42.3041,42.3715,29968.0
2022-04-25 15:45:00,44.0,44.0,43.92,43.95,15715.0,42.3619,42.3619,42.2849,42.3138,15715.0
2022-04-25 15:50:00,43.95,43.97,43.88,43.91,36965.0,42.3138,42.333,42.2464,42.2753,36965.0
2022-04-25 15:55:00,43.91,43.92,43.86,43.89,40434.0,42.2753,42.2849,42.2271,42.256,40434.0
2022-04-26 09:30:00,44.23,44.38,44.07,44.07,66486.0,42.5833,42.7278,42.4293,42.4293,66486.0
2022-04-26 09:35:00,44.05,44.05,43.69,43.97,27332.0,42.41,42.41,42.0635,42.333,27332.0
2022-04-26 09:40:00,43.99,44.04,43.86,43.86,11083.0,42.3523,42.4004,42.2271,42.2271,11083.0
2022-04-26 09:45:00,43.82,43.84,43.63,43.68,12469.0,42.1886,42.2079,42.0057,42.0538,12469.0
2022-04-26 09:50:00,43.71,43.72,43.53,43.62,9255.0,42.0827,42.0923,41.9094,41.9961,9255.0
2022-04-26 09:55:00,43.62,43.65,43.38,43.44,21871.0,41.9961,42.0249,41.765,41.8228,21871.0
2022-04-26 10:00:00,43.42,43.55,43.42,43.55,7706.0,41.8035,41.9287,41.8035,41.9287,7706.0
2022-04-26 10:05:00,43.59,43.59,43.37,43.45,6123.0,41.9672,41.9672,41.7554,41.8324,6123.0
2022-04-26 10:10:00,43.46,43.51,43.29,43.29,6408.0,41.842,41.8902,41.6783,41.6783,6408.0
2022-04-26 10:15:00,43.28,43.28,43.08,43.1,7448.0,41.6687,41.6687,41.4762,41.4954,7448.0
2022-04-26 10:20:00,43.07,43.17,43.06,43.14,3100.0,41.4665,41.5628,41.4569,41.5339,3100.0
2022-04-26 10:25:00,43.07,43.22,43.03,43.22,8788.0,41.4665,41.611,41.428,41.611,8788.0
2022-04-26 10:30:00,43.17,43.17,43.06,43.06,9100.0,41.5628,41.5628,41.4569,41.4569,9100.0
2022-04-26 10:35:00,43.05,43.29,43.02,43.25,18909.0,41.4473,41.6783,41.4184,41.6398,18909.0
2022-04-26 10:40:00,43.24,43.26,43.14,43.18,3876.0,41.6302,41.6495,41.5339,41.5724,3876.0
2022-04-26 10:45:00,43.24,43.46,43.23,43.45,30939.0,41.6302,41.842,41.6206,41.8324,30939.0
2022-04-26 10:50:00,43.42,43.42,43.31,43.36,33685.0,41.8035,41.8035,41.6976,41.7457,33685.0
2022-04-26 10:55:00,43.36,43.39,43.28,43.28,11096.0,41.7457,41.7746,41.6687,41.6687,11096.0
2022-04-26 11:00:00,43.31,43.41,43.25,43.37,9238.0,41.6976,41.7939,41.6398,41.7554,9238.0
2022-04-26 11:05:00,43.29,43.37,43.27,43.35,2100.0,41.6783,41.7554,41.6591,41.7361,2100.0
2022-04-26 11:10:00,43.34,43.43,43.32,43.39,7371.0,41.7265,41.8131,41.7072,41.7746,7371.0
2022-04-26 11:15:00,43.36,43.37,43.27,43.37,5813.0,41.7457,41.7554,41.6591,41.7554,5813.0
2022-04-26 11:20:00,43.38,43.68,43.38,43.61,6443.0,41.765,42.0538,41.765,41.9864,6443.0
2022-04-26 11:25:00,43.65,43.65,43.43,43.52,3700.0,42.0249,42.0249,41.8131,41.8998,3700.0
2022-04-26 11:30:00,43.48,43.55,43.39,43.51,2700.0,41.8613,41.9287,41.7746,41.8902,2700.0
2022-04-26 11:35:00,43.51,43.6,43.48,43.6,1247.0,41.8902,41.9768,41.8613,41.9768,1247.0
2022-04-26 11:40:00,43.55,43.55,43.47,43.47,1700.0,41.9287,41.9287,41.8516,41.8516,1700.0
2022-04-26 11:45:00,43.47,43.6,43.47,43.6,1798.0,41.8516,41.9768,41.8516,41.9768,1798.0
2022-04-26 11:50:00,43.61,43.64,43.58,43.59,1026.0,41.9864,42.0153,41.9575,41.9672,1026.0
2022-04-26 11:55:00,43.5,43.5,43.42,43.42,2200.0,41.8805,41.8805,41.8035,41.8035,2200.0
2022-04-26 12:00:00,43.39,43.39,43.33,43.38,2900.0,41.7746,41.7746,41.7169,41.765,2900.0
2022-04-26 12:05:00,43.39,43.48,43.39,43.41,1000.0,41.7746,41.8613,41.7746,41.7939,1000.0
2022-04-26 12:10:00,43.43,43.43,43.32,43.34,2476.0,41.8131,41.8131,41.7072,41.7265,2476.0
2022-04-26 12:15:00,43.32,43.44,43.32,43.44,3713.0,41.7072,41.8228,41.7072,41.8228,3713.0
2022-04-26 12:20:00,43.46,43.52,43.46,43.52,1700.0,41.842,41.8998,41.842,41.8998,1700.0
2022-04-26 12:25:00,43.45,43.48,43.44,43.44,1327.0,41.8324,41.8613,41.8228,41.8228,1327.0
2022-04-26 12:30:00,43.42,43.5,43.42,43.5,2015.0,41.8035,41.8805,41.8035,41.8805,2015.0
2022-04-26 12:35:00,43.5,43.52,43.43,43.43,2121.0,41.8805,41.8998,41.8131,41.8131,2121.0
2022-04-26 12:40:00,43.37,43.37,43.32,43.35,2694.0,41.7554,41.7554,41.7072,41.7361,2694.0
2022-04-26 12:45:00,43.3,43.33,43.27,43.33,2714.0,41.688,41.7169,41.6591,41.7169,2714.0
2022-04-26 12:50:00,43.31,43.35,43.29,43.31,3400.0,41.6976,41.7361,41.6783,41.6976,3400.0
2022-04-26 12:55:00,43.32,43.44,43.32,43.44,5739.0,41.7072,41.8228,41.7072,41.8228,5739.0
2022-04-26 13:00:00,43.44,43.46,43.36,43.36,6367.0,41.8228,41.842,41.7457,41.7457,6367.0
2022-04-26 13:05:00,43.38,43.38,43.28,43.3,3524.0,41.765,41.765,41.6687,41.688,3524.0
2022-04-26 13:10:00,43.32,43.34,43.24,43.24,2850.0,41.7072,41.7265,41.6302,41.6302,2850.0
2022-04-26 13:15:00,43.24,43.25,43.13,43.13,3100.0,41.6302,41.6398,41.5243,41.5243,3100.0
2022-04-26 13:20:00,43.13,43.14,43.06,43.11,5794.0,41.5243,41.5339,41.4569,41.505,5794.0
2022-04-26 13:25:00,43.09,43.09,43.01,43.03,5296.0,41.4858,41.4858,41.4088,41.428,5296.0
2022-04-26 13:30:00,43.03,43.03,42.95,42.99,4590.0,41.428,41.428,41.351,41.3895,4590.0
2022-04-26 13:35:00,42.99,43.01,42.97,43.0,5677.0,41.3895,41.4088,41.3703,41.3991,5677.0
2022-04-26 13:40:00,42.97,43.11,42.97,43.06,3774.0,41.3703,41.505,41.3703,41.4569,3774.0
2022-04-26 13:45:00,43.07,43.08,42.99,43.02,6323.0,41.4665,41.4762,41.3895,41.4184,6323.0
2022-04-26 13:50:00,43.03,43.03,42.93,42.93,2200.0,41.428,41.428,41.3317,41.3317,2200.0
2022-04-26 13:55:00,42.93,43.02,42.91,42.96,3578.0,41.3317,41.4184,41.3125,41.3606,3578.0
2022-04-26 14:00:00,42.95,42.95,42.91,42.94,2100.0,41.351,41.351,41.3125,41.3414,2100.0
2022-04-26 14:05:00,42.93,42.95,42.88,42.88,2331.0,41.3317,41.351,41.2836,41.2836,2331.0
2022-04-26 14:10:00,42.88,42.9,42.86,42.87,4347.0,41.2836,41.3029,41.2644,41.274,4347.0
2022-04-26 14:15:00,42.88,42.98,42.88,42.91,6690.0,41.2836,41.3799,41.2836,41.3125,6690.0
2022-04-26 14:20:00,42.88,43.03,42.88,42.95,3800.0,41.2836,41.428,41.2836,41.351,3800.0
2022-04-26 14:25:00,42.95,42.95,42.83,42.84,4833.0,41.351,41.351,41.2355,41.2451,4833.0
2022-04-26 14:30:00,42.85,42.85,42.72,42.75,7934.0,41.2547,41.2547,41.1296,41.1584,7934.0
2022-04-26 14:35:00,42.75,42.87,42.75,42.85,5996.0,41.1584,41.274,41.1584,41.2547,5996.0
2022-04-26 14:40:00,42.84,42.84,42.7,42.79,5269.0,41.2451,41.2451,41.1103,41.197,5269.0
2022-04-26 14:45:00,42.79,42.86,42.79,42.86,3612.0,41.197,41.2644,41.197,41.2644,3612.0
2022-04-26 14:50:00,42.85,42.89,42.85,42.89,2771.0,41.2547,41.2932,41.2547,41.2932,2771.0
2022-04-26 14:55:00,42.88,42.93,42.86,42.89,6631.0,41.2836,41.3317,41.2644,41.2932,6631.0
2022-04-26 15:00:00,42.89,42.92,42.87,42.92,8756.0,41.2932,41.3221,41.274,41.3221,8756.0
2022-04-26 15:05:00,42.92,42.93,42.88,42.91,3471.0,41.3221,41.3317,41.2836,41.3125,3471.0
2022-04-26 15:10:00,42.9,42.98,42.9,42.95,9960.0,41.3029,41.3799,41.3029,41.351,9960.0
2022-04-26 15:15:00,42.96,42.97,42.91,42.95,7408.0,41.3606,41.3703,41.3125,41.351,7408.0
2022-04-26 15:20:00,42.94,42.94,42.86,42.86,2804.0,41.3414,41.3414,41.2644,41.2644,2804.0
2022-04-26 15:25:00,42.85,42.85,42.81,42.82,14107.0,41.2547,41.2547,41.2162,41.2258,14107.0
2022-04-26 15:30:00,42.81,42.82,42.75,42.75,10130.0,41.2162,41.2258,41.1584,41.1584,10130.0
2022-04-26 15:35:00,42.75,42.87,42.74,42.87,11304.0,41.1584,41.274,41.1488,41.274,11304.0
2022-04-26 15:40:00,42.89,42.92,42.83,42.86,7482.0,41.2932,41.3221,41.2355,41.2644,7482.0
2022-04-26 15:45:00,42.87,42.91,42.8,42.84,7923.0,41.274,41.3125,41.2066,41.2451,7923.0
2022-04-26 15:50:00,42.86,42.91,42.76,42.77,33283.0,41.2644,41.3125,41.1681,41.1777,33283.0
2022-04-26 15:55:00,42.77,42.79,42.65,42.67,67820.0,41.1777,41.197,41.0622,41.0814,67820.0
2022-04-27 09:30:00,42.71,43.12,42.71,43.09,42201.0,41.1199,41.5147,41.1199,41.4858,42201.0
2022-04-27 09:35:00,43.1,43.14,42.83,42.87,16321.0,41.4954,41.5339,41.2355,41.274,16321.0
2022-04-27 09:40:00,42.84,42.97,42.57,42.67,28498.0,41.2451,41.3703,40.9851,41.0814,28498.0
2022-04-27 09:45:00,42.65,42.8,42.58,42.75,27859.0,41.0622,41.2066,40.9948,41.1584,27859.0
2022-04-27 09:50:00,42.74,43.16,42.67,43.14,27983.0,41.1488,41.5532,41.0814,41.5339,27983.0
2022-04-27 09:55:00,43.15,43.28,43.12,43.16,15897.0,41.5436,41.6687,41.5147,41.5532,15897.0
2022-04-27 10:00:00,43.16,43.21,42.97,42.97,21569.0,41.5532,41.6013,41.3703,41.3703,21569.0
2022-04-27 10:05:00,42.99,43.02,42.89,42.94,12497.0,41.3895,41.4184,41.2932,41.3414,12497.0
2022-04-27 10:10:00,42.95,43.03,42.84,42.84,9800.0,41.351,41.428,41.2451,41.2451,9800.0
2022-04-27 10:15:00,42.83,42.91,42.7,42.76,11944.0,41.2355,41.3125,41.1103,41.1681,11944.0
2022-04-27 10:20:00,42.75,42.8,42.64,42.67,13566.0,41.1584,41.2066,41.0525,41.0814,13566.0
2022-04-27 10:25:00,42.68,42.77,42.53,42.55,13563.0,41.0911,41.1777,40.9466,40.9659,13563.0
2022-04-27 10:30:00,42.57,42.64,42.49,42.59,16364.0,40.9851,41.0525,40.9081,41.0044,16364.0
2022-04-27 10:35:00,42.59,42.62,42.38,42.39,9190.0,41.0044,41.0333,40.8022,40.8119,9190.0
2022-04-27 10:40:00,42.39,42.49,42.37,42.43,11136.0,40.8119,40.9081,40.7926,40.8504,11136.0
2022-04-27 10:45:00,42.43,42.5,42.38,42.42,4588.0,40.8504,40.9178,40.8022,40.8407,4588.0
2022-04-27 10:50:00,42.42,42.49,42.39,42.48,4995.0,40.8407,40.9081,40.8119,40.8985,4995.0
2022-04-27 10:55:00,42.48,42.49,42.35,42.37,4700.0,40.8985,40.9081,40.7733,40.7926,4700.0
2022-04-27 11:00:00,42.37,42.48,42.36,42.41,8320.0,40.7926,40.8985,40.783,40.8311,8320.0
2022-04-27 11:05:00,42.44,42.45,42.4,42.43,4258.0,40.86,40.8696,40.8215,40.8504,4258.0
2022-04-27 11:10:00,42.42,42.49,42.38,42.4,9004.0,40.8407,40.9081,40.8022,40.8215,9004.0
2022-04-27 11:15:00,42.44,42.56,42.42,42.43,12837.0,40.86,40.9755,40.8407,40.8504,12837.0
2022-04-27 11:20:00,42.45,42.45,42.36,42.43,6804.0,40.8696,40.8696,40.783,40.8504,6804.0
2022-04-27 11:25:00,42.43,42.58,42.43,42.55,15620.0,40.8504,40.9948,40.8504,40.9659,15620.0
2022-04-27 11:30:00,42.56,42.56,42.47,42.5,7086.0,40.9755,40.9755,40.8889,40.9178,7086.0
2022-04-27 11:35:00,42.5,42.58,42.43,42.43,6900.0,40.9178,40.9948,40.8504,40.8504,6900.0
2022-04-27 11:40:00,42.41,42.48,42.4,42.42,4555.0,40.8311,40.8985,40.8215,40.8407,4555.0
2022-04-27 11:45:00,42.43,42.48,42.43,42.43,6995.0,40.8504,40.8985,40.8504,40.8504,6995.0
2022-04-27 11:50:00,42.46,42.49,42.44,42.47,4575.0,40.8792,40.9081,40.86,40.8889,4575.0
2022-04-27 11:55:00,42.46,42.53,42.44,42.51,4558.0,40.8792,40.9466,40.86,40.9274,4558.0
2022-04-27 12:00:00,42.53,42.67,42.51,42.65,11183.0,40.9466,41.0814,40.9274,41.0622,11183.0
2022-04-27 12:05:00,42.68,42.69,42.63,42.65,15797.0,41.0911,41.1007,41.0429,41.0622,15797.0
2022-04-27 12:10:00,42.66,42.68,42.6,42.6,4108.0,41.0718,41.0911,41.014,41.014,4108.0
2022-04-27 12:15:00,42.62,42.64,42.58,42.59,3200.0,41.0333,41.0525,40.9948,41.0044,3200.0
2022-04-27 12:20:00,42.59,42.68,42.58,42.68,4900.0,41.0044,41.0911,40.9948,41.0911,4900.0
2022-04-27 12:25:00,42.66,42.8,42.66,42.78,8336.0,41.0718,41.2066,41.0718,41.1873,8336.0
2022-04-27 12:30:00,42.79,42.83,42.71,42.73,10685.0,41.197,41.2355,41.1199,41.1392,10685.0
2022-04-27 12:35:00,42.74,42.75,42.64,42.7,3850.0,41.1488,41.1584,41.0525,41.1103,3850.0
2022-04-27 12:40:00,42.71,42.79,42.7,42.78,6025.0,41.1199,41.197,41.1103,41.1873,6025.0
2022-04-27 12:45:00,42.78,42.85,42.77,42.83,7989.0,41.1873,41.2547,41.1777,41.2355,7989.0
2022-04-27 12:50:00,42.81,42.82,42.75,42.76,4092.0,41.2162,41.2258,41.1584,41.1681,4092.0
2022-04-27 12:55:00,42.78,42.78,42.74,42.78,1625.0,41.1873,41.1873,41.1488,41.1873,1625.0
2022-04-27 13:00:00,42.76,42.84,42.64,42.81,13398.0,41.1681,41.2451,41.0525,41.2162,13398.0
2022-04-27 13:05:00,42.79,42.8,42.63,42.68,5021.0,41.197,41.2066,41.0429,41.0911,5021.0
2022-04-27 13:10:00,42.67,42.71,42.64,42.65,4337.0,41.0814,41.1199,41.0525,41.0622,4337.0
2022-04-27 13:15:00,42.63,42.65,42.59,42.64,3966.0,41.0429,41.0622,41.0044,41.0525,3966.0
2022-04-27 13:20:00,42.64,42.68,42.63,42.66,4700.0,41.0525,41.0911,41.0429,41.0718,4700.0
2022-04-27 13:25:00,42.68,42.76,42.62,42.73,6355.0,41.0911,41.1681,41.0333,41.1392,6355.0
2022-04-27 13:30:00,42.74,42.86,42.72,42.86,6766.0,41.1488,41.2644,41.1296,41.2644,6766.0
2022-04-27 13:35:00,42.9,42.94,42.86,42.86,7627.0,41.3029,41.3414,41.2644,41.2644,7627.0
2022-04-27 13:40:00,42.9,42.94,42.86,42.9,2600.0,41.3029,41.3414,41.2644,41.3029,2600.0
2022-04-27 13:45:00,42.89,42.94,42.84,42.91,3850.0,41.2932,41.3414,41.2451,41.3125,3850.0
2022-04-27 13:50:00,42.92,42.97,42.9,42.97,1631.0,41.3221,41.3703,41.3029,41.3703,1631.0
2022-04-27 13:55:00,42.97,42.97,42.92,42.97,1869.0,41.3703,41.3703,41.3221,41.3703,1869.0
2022-04-27 14:00:00,42.96,42.97,42.88,42.88,2200.0,41.3606,41.3703,41.2836,41.2836,2200.0
2022-04-27 14:05:00,42.88,42.94,42.88,42.93,2731.0,41.2836,41.3414,41.2836,41.3317,2731.0
2022-04-27 14:10:00,42.91,42.95,42.9,42.92,3091.0,41.3125,41.351,41.3029,41.3221,3091.0
2022-04-27 14:15:00,42.92,42.92,42.81,42.86,7175.0,41.3221,41.3221,41.2162,41.2644,7175.0
2022-04-27 14:20:00,42.87,42.9,42.76,42.76,7061.0,41.274,41.3029,41.1681,41.1681,7061.0
2022-04-27 14:25:00,42.75,42.75,42.68,42.68,8856.0,41.1584,41.1584,41.0911,41.0911,8856.0
2022-04-27 14:30:00,42.7,42.71,42.68,42.7,4492.0,41.1103,41.1199,41.0911,41.1103,4492.0
2022-04-27 14:35:00,42.7,42.7,42.56,42.67,4793.0,41.1103,41.1103,40.9755,41.0814,4793.0
2022-04-27 14:40:00,42.69,42.81,42.69,42.81,6791.0,41.1007,41.2162,41.1007,41.2162,6791.0
2022-04-27 14:45:00,42.81,42.84,42.7,42.7,4940.0,41.2162,41.2451,41.1103,41.1103,4940.0
2022-04-27 14:50:00,42.71,42.71,42.61,42.62,4669.0,41.1199,41.1199,41.0237,41.0333,4669.0
2022-04-27 14:55:00,42.63,42.63,42.54,42.55,3700.0,41.0429,41.0429,40.9563,40.9659,3700.0
2022-04-27 15:00:00,42.54,42.55,42.45,42.47,10453.0,40.9563,40.9659,40.8696,40.8889,10453.0
2022-04-27 15:05:00,42.47,42.52,42.41,42.46,7652.0,40.8889,40.937,40.8311,40.8792,7652.0
2022-04-27 15:10:00,42.46,42.52,42.44,42.51,5030.0,40.8792,40.937,40.86,40.9274,5030.0
2022-04-27 15:15:00,42.51,42.54,42.46,42.49,6041.0,40.9274,40.9563,40.8792,40.9081,6041.0
2022-04-27 15:20:00,42.47,42.48,42.39,42.45,8433.0,40.8889,40.8985,40.8119,40.8696,8433.0
2022-04-27 15:25:00,42.46,42.61,42.46,42.61,7545.0,40.8792,41.0237,40.8792,41.0237,7545.0
2022-04-27 15:30:00,42.62,42.68,42.55,42.56,17203.0,41.0333,41.0911,40.9659,40.9755,17203.0
2022-04-27 15:35:00,42.54,42.55,42.45,42.47,10936.0,40.9563,40.9659,40.8696,40.8889,10936.0
2022-04-27 15:40:00,42.47,42.53,42.43,42.5,21769.0,40.8889,40.9466,40.8504,40.9178,21769.0
2022-04-27 15:45:00,42.5,42.5,42.41,42.41,50578.0,40.9178,40.9178,40.8311,40.8311,50578.0
2022-04-27 15:50:00,42.4,42.4,42.33,42.35,51519.0,40.8215,40.8215,40.7541,40.7733,51519.0
2022-04-27 15:55:00,42.35,42.42,42.35,42.37,56333.0,40.7733,40.8407,40.7733,40.7926,56333.0
2022-04-28 09:30:00,42.57,42.63,42.42,42.55,71364.0,40.9851,41.0429,40.8407,40.9659,71364.0
2022-04-28 09:35:00,42.54,42.54,42.29,42.48,26821.0,40.9563,40.9563,40.7156,40.8985,26821.0
2022-04-28 09:40:00,42.48,42.52,42.35,42.44,15275.0,40.8985,40.937,40.7733,40.86,15275.0
2022-04-28 09:45:00,42.49,42.62,42.37,42.6,15709.0,40.9081,41.0333,40.7926,41.014,15709.0
2022-04-28 09:50:00,42.66,42.79,42.65,42.69,17054.0,41.0718,41.197,41.0622,41.1007,17054.0
2022-04-28 09:55:00,42.68,42.77,42.65,42.65,14550.0,41.0911,41.1777,41.0622,41.0622,14550.0
2022-04-28 10:00:00,42.67,42.67,42.54,42.59,13234.0,41.0814,41.0814,40.9563,41.0044,13234.0
2022-04-28 10:05:00,42.6,42.61,42.46,42.48,11338.0,41.014,41.0237,40.8792,40.8985,11338.0
2022-04-28 10:10:00,42.49,42.49,42.34,42.36,13657.0,40.9081,40.9081,40.7637,40.783,13657.0
2022-04-28 10:15:00,42.36,42.53,42.34,42.42,17839.0,40.783,40.9466,40.7637,40.8407,17839.0
2022-04-28 10:20:00,42.44,42.45,42.25,42.26,7017.0,40.86,40.8696,40.6771,40.6867,7017.0
2022-04-28 10:25:00,42.25,42.37,42.2,42.35,15910.0,40.6771,40.7926,40.6289,40.7733,15910.0
2022-04-28 10:30:00,42.34,42.37,42.24,42.37,11483.0,40.7637,40.7926,40.6674,40.7926,11483.0
2022-04-28 10:35:00,42.35,42.36,42.22,42.25,9282.0,40.7733,40.783,40.6482,40.6771,9282.0
2022-04-28 10:40:00,42.23,42.28,42.17,42.25,8197.0,40.6578,40.7059,40.6,40.6771,8197.0
2022-04-28 10:45:00,42.26,42.26,42.17,42.23,7097.0,40.6867,40.6867,40.6,40.6578,7097.0
2022-04-28 10:50:00,42.23,42.29,42.19,42.27,14407.0,40.6578,40.7156,40.6193,40.6963,14407.0
2022-04-28 10:55:00,42.27,42.43,42.26,42.4,13857.0,40.6963,40.8504,40.6867,40.8215,13857.0
2022-04-28 11:00:00,42.4,42.53,42.39,42.53,8899.0,40.8215,40.9466,40.8119,40.9466,8899.0
2022-04-28 11:05:00,42.53,42.6,42.51,42.53,9150.0,40.9466,41.014,40.9274,40.9466,9150.0
2022-04-28 11:10:00,42.48,42.48,42.37,42.39,9280.0,40.8985,40.8985,40.7926,40.8119,9280.0
2022-04-28 11:15:00,42.42,42.43,42.33,42.37,8830.0,40.8407,40.8504,40.7541,40.7926,8830.0
2022-04-28 11:20:00,42.37,42.39,42.32,42.39,5139.0,40.7926,40.8119,40.7445,40.8119,5139.0
2022-04-28 11:25:00,42.4,42.55,42.38,42.55,5992.0,40.8215,40.9659,40.8022,40.9659,5992.0
2022-04-28 11:30:00,42.55,42.62,42.54,42.62,6261.0,40.9659,41.0333,40.9563,41.0333,6261.0
2022-04-28 11:35:00,42.63,42.72,42.6,42.62,16389.0,41.0429,41.1296,41.014,41.0333,16389.0
2022-04-28 11:40:00,42.62,42.63,42.56,42.59,2906.0,41.0333,41.0429,40.9755,41.0044,2906.0
2022-04-28 11:45:00,42.59,42.63,42.56,42.61,3894.0,41.0044,41.0429,40.9755,41.0237,3894.0
2022-04-28 11:50:00,42.62,42.65,42.54,42.56,5747.0,41.0333,41.0622,40.9563,40.9755,5747.0
2022-04-28 11:55:00,42.57,42.62,42.55,42.57,4900.0,40.9851,41.0333,40.9659,40.9851,4900.0
2022-04-28 12:00:00,42.6,42.6,42.55,42.59,2797.0,41.014,41.014,40.9659,41.0044,2797.0
2022-04-28 12:05:00,42.58,42.59,42.5,42.54,3196.0,40.9948,41.0044,40.9178,40.9563,3196.0
2022-04-28 12:10:00,42.55,42.64,42.55,42.64,4766.0,40.9659,41.0525,40.9659,41.0525,4766.0
2022-04-28 12:15:00,42.65,42.74,42.65,42.72,15890.0,41.0622,41.1488,41.0622,41.1296,15890.0
2022-04-28 12:20:00,42.7,42.83,42.65,42.82,59937.0,41.1103,41.2355,41.0622,41.2258,59937.0
2022-04-28 12:25:00,42.83,42.85,42.8,42.83,7493.0,41.2355,41.2547,41.2066,41.2355,7493.0
2022-04-28 12:30:00,42.87,42.95,42.86,42.93,20977.0,41.274,41.351,41.2644,41.3317,20977.0
2022-04-28 12:35:00,42.92,43.01,42.92,43.01,6465.0,41.3221,41.4088,41.3221,41.4088,6465.0
2022-04-28 12:40:00,43.01,43.15,43.01,43.14,20843.0,41.4088,41.5436,41.4088,41.5339,20843.0
2022-04-28 12:45:00,43.14,43.25,43.08,43.11,23462.0,41.5339,41.6398,41.4762,41.505,23462.0
2022-04-28 12:50:00,43.11,43.15,43.07,43.14,9633.0,41.505,41.5436,41.4665,41.5339,9633.0
2022-04-28 12:55:00,43.16,43.16,43.08,43.11,5380.0,41.5532,41.5532,41.4762,41.505,5380.0
2022-04-28 13:00:00,43.12,43.16,43.1,43.14,12095.0,41.5147,41.5532,41.4954,41.5339,12095.0
2022-04-28 13:05:00,43.15,43.26,43.13,43.26,5170.0,41.5436,41.6495,41.5243,41.6495,5170.0
2022-04-28 13:10:00,43.28,43.38,43.26,43.36,11443.0,41.6687,41.765,41.6495,41.7457,11443.0
2022-04-28 13:15:00,43.36,43.44,43.34,43.39,15237.0,41.7457,41.8228,41.7265,41.7746,15237.0
2022-04-28 13:20:00,43.36,43.41,43.35,43.37,7364.0,41.7457,41.7939,41.7361,41.7554,7364.0
2022-04-28 13:25:00,43.37,43.45,43.35,43.37,12968.0,41.7554,41.8324,41.7361,41.7554,12968.0
2022-04-28 13:30:00,43.37,43.37,43.3,43.34,7248.0,41.7554,41.7554,41.688,41.7265,7248.0
2022-04-28 13:35:00,43.36,43.38,43.3,43.35,7394.0,41.7457,41.765,41.688,41.7361,7394.0
2022-04-28 13:40:00,43.36,43.38,43.22,43.25,16177.0,41.7457,41.765,41.611,41.6398,16177.0
2022-04-28 13:45:00,43.25,43.3,43.19,43.26,9853.0,41.6398,41.688,41.5821,41.6495,9853.0
2022-04-28 13:50:00,43.27,43.3,43.19,43.19,7262.0,41.6591,41.688,41.5821,41.5821,7262.0
2022-04-28 13:55:00,43.2,43.25,43.18,43.24,10016.0,41.5917,41.6398,41.5724,41.6302,10016.0
2022-04-28 14:00:00,43.24,43.38,43.24,43.38,10216.0,41.6302,41.765,41.6302,41.765,10216.0
2022-04-28 14:05:00,43.39,43.55,43.37,43.55,22249.0,41.7746,41.9287,41.7554,41.9287,22249.0
2022-04-28 14:10:00,43.56,43.6,43.48,43.48,10671.0,41.9383,41.9768,41.8613,41.8613,10671.0
2022-04-28 14:15:00,43.49,43.49,43.43,43.45,7791.0,41.8709,41.8709,41.8131,41.8324,7791.0
2022-04-28 14:20:00,43.45,43.51,43.4,43.49,3873.0,41.8324,41.8902,41.7842,41.8709,3873.0
2022-04-28 14:25:00,43.48,43.48,43.38,43.38,5386.0,41.8613,41.8613,41.765,41.765,5386.0
2022-04-28 14:30:00,43.38,43.4,43.33,43.39,10425.0,41.765,41.7842,41.7169,41.7746,10425.0
2022-04-28 14:35:00,43.4,43.45,43.4,43.44,9729.0,41.7842,41.8324,41.7842,41.8228,9729.0
2022-04-28 14:40:00,43.46,43.55,43.46,43.53,12720.0,41.842,41.9287,41.842,41.9094,12720.0
2022-04-28 14:45:00,43.52,43.54,43.45,43.53,10825.0,41.8998,41.919,41.8324,41.9094,10825.0
2022-04-28 14:50:00,43.52,43.59,43.5,43.56,13905.0,41.8998,41.9672,41.8805,41.9383,13905.0
2022-04-28 14:55:00,43.55,43.68,43.55,43.68,25165.0,41.9287,42.0538,41.9287,42.0538,25165.0
2022-04-28 15:00:00,43.68,43.69,43.58,43.65,6511.0,42.0538,42.0635,41.9575,42.0249,6511.0
2022-04-28 15:05:00,43.65,43.73,43.64,43.73,8050.0,42.0249,42.102,42.0153,42.102,8050.0
2022-04-28 15:10:00,43.72,43.76,43.7,43.72,8544.0,42.0923,42.1308,42.0731,42.0923,8544.0
2022-04-28 15:15:00,43.73,43.78,43.72,43.77,15313.0,42.102,42.1501,42.0923,42.1405,15313.0
2022-04-28 15:20:00,43.77,43.77,43.71,43.75,9365.0,42.1405,42.1405,42.0827,42.1212,9365.0
2022-04-28 15:25:00,43.76,43.8,43.67,43.67,8144.0,42.1308,42.1694,42.0442,42.0442,8144.0
2022-04-28 15:30:00,43.69,43.78,43.65,43.67,8179.0,42.0635,42.1501,42.0249,42.0442,8179.0
2022-04-28 15:35:00,43.67,43.67,43.58,43.62,26183.0,42.0442,42.0442,41.9575,41.9961,26183.0
2022-04-28 15:40:00,43.61,43.66,43.6,43.65,22339.0,41.9864,42.0346,41.9768,42.0249,22339.0
2022-04-28 15:45:00,43.65,43.7,43.55,43.57,14497.0,42.0249,42.0731,41.9287,41.9479,14497.0
2022-04-28 15:50:00,43.56,43.69,43.54,43.67,24153.0,41.9383,42.0635,41.919,42.0442,24153.0
2022-04-28 15:55:00,43.68,43.69,43.61,43.68,71754.0,42.0538,42.0635,41.9864,42.0538,71754.0
2022-04-29 09:30:00,44.12,44.28,43.93,43.93,93276.0,42.4774,42.6315,42.2945,42.2945,93276.0
2022-04-29 09:35:00,43.91,43.91,43.62,43.71,22221.0,42.2753,42.2753,41.9961,42.0827,22221.0
2022-04-29 09:40:00,43.69,43.82,43.67,43.72,14300.0,42.0635,42.1886,42.0442,42.0923,14300.0
2022-04-29 09:45:00,43.71,43.79,43.59,43.73,15069.0,42.0827,42.1597,41.9672,42.102,15069.0
2022-04-29 09:50:00,43.75,44.16,43.75,44.16,14233.0,42.1212,42.516,42.1212,42.516,14233.0
2022-04-29 09:55:00,44.16,44.39,44.16,44.38,22746.0,42.516,42.7374,42.516,42.7278,22746.0
2022-04-29 10:00:00,44.3,44.39,44.22,44.22,19567.0,42.6507,42.7374,42.5737,42.5737,19567.0
2022-04-29 10:05:00,44.25,44.31,44.17,44.25,20752.0,42.6026,42.6604,42.5256,42.6026,20752.0
2022-04-29 10:10:00,44.31,44.32,44.1,44.1,16792.0,42.6604,42.67,42.4582,42.4582,16792.0
2022-04-29 10:15:00,44.1,44.23,44.03,44.05,13500.0,42.4582,42.5833,42.3908,42.41,13500.0
2022-04-29 10:20:00,44.06,44.08,43.93,43.97,9786.0,42.4197,42.4389,42.2945,42.333,9786.0
2022-04-29 10:25:00,43.96,44.1,43.92,43.95,20784.0,42.3234,42.4582,42.2849,42.3138,20784.0
2022-04-29 10:30:00,43.93,43.94,43.82,43.82,14420.0,42.2945,42.3041,42.1886,42.1886,14420.0
2022-04-29 10:35:00,43.8,44.01,43.8,43.99,13251.0,42.1694,42.3715,42.1694,42.3523,13251.0
2022-04-29 10:40:00,43.97,44.09,43.97,44.09,6000.0,42.333,42.4486,42.333,42.4486,6000.0
2022-04-29 10:45:00,44.06,44.06,43.92,43.92,18230.0,42.4197,42.4197,42.2849,42.2849,18230.0
2022-04-29 10:50:00,43.93,43.97,43.79,43.88,8998.0,42.2945,42.333,42.1597,42.2464,8998.0
2022-04-29 10:55:00,43.9,44.0,43.87,43.88,9100.0,42.2656,42.3619,42.2368,42.2464,9100.0
2022-04-29 11:00:00,43.89,43.9,43.66,43.73,14718.0,42.256,42.2656,42.0346,42.102,14718.0
2022-04-29 11:05:00,43.74,43.78,43.63,43.68,7000.0,42.1116,42.1501,42.0057,42.0538,7000.0
2022-04-29 11:10:00,43.68,43.71,43.57,43.62,14001.0,42.0538,42.0827,41.9479,41.9961,14001.0
2022-04-29 11:15:00,43.62,43.63,43.58,43.62,6294.0,41.9961,42.0057,41.9575,41.9961,6294.0
2022-04-29 11:20:00,43.62,43.64,43.54,43.55,8210.0,41.9961,42.0153,41.919,41.9287,8210.0
2022-04-29 11:25:00,43.54,43.64,43.53,43.63,6423.0,41.919,42.0153,41.9094,42.0057,6423.0
2022-04-29 11:30:00,43.63,43.82,43.63,43.74,8626.0,42.0057,42.1886,42.0057,42.1116,8626.0
2022-04-29 11:35:00,43.74,43.76,43.65,43.68,7893.0,42.1116,42.1308,42.0249,42.0538,7893.0
2022-04-29 11:40:00,43.65,43.76,43.65,43.76,6800.0,42.0249,42.1308,42.0249,42.1308,6800.0
2022-04-29 11:45:00,43.77,43.86,43.77,43.86,5300.0,42.1405,42.2271,42.1405,42.2271,5300.0
2022-04-29 11:50:00,43.86,43.89,43.79,43.8,7281.0,42.2271,42.256,42.1597,42.1694,7281.0
2022-04-29 11:55:00,43.79,43.81,43.66,43.67,5536.0,42.1597,42.179,42.0346,42.0442,5536.0
2022-04-29 12:00:00,43.67,43.67,43.47,43.47,9381.0,42.0442,42.0442,41.8516,41.8516,9381.0
2022-04-29 12:05:00,43.47,43.47,43.37,43.37,5390.0,41.8516,41.8516,41.7554,41.7554,5390.0
2022-04-29 12:10:00,43.44,43.54,43.42,43.53,2600.0,41.8228,41.919,41.8035,41.9094,2600.0
2022-04-29 12:15:00,43.52,43.53,43.49,43.49,1100.0,41.8998,41.9094,41.8709,41.8709,1100.0
2022-04-29 12:20:00,43.49,43.52,43.47,43.51,1800.0,41.8709,41.8998,41.8516,41.8902,1800.0
2022-04-29 12:25:00,43.5,43.56,43.47,43.55,4360.0,41.8805,41.9383,41.8516,41.9287,4360.0
2022-04-29 12:30:00,43.53,43.55,43.5,43.54,4135.0,41.9094,41.9287,41.8805,41.919,4135.0
2022-04-29 12:35:00,43.58,43.58,43.53,43.55,3189.0,41.9575,41.9575,41.9094,41.9287,3189.0
2022-04-29 12:40:00,43.56,43.56,43.52,43.55,1700.0,41.9383,41.9383,41.8998,41.9287,1700.0
2022-04-29 12:45:00,43.54,43.56,43.51,43.52,2730.0,41.919,41.9383,41.8902,41.8998,2730.0
2022-04-29 12:50:00,43.51,43.51,43.39,43.4,5621.0,41.8902,41.8902,41.7746,41.7842,5621.0
2022-04-29 12:55:00,43.4,43.48,43.39,43.44,4400.0,41.7842,41.8613,41.7746,41.8228,4400.0
2022-04-29 13:00:00,43.46,43.56,43.45,43.56,2693.0,41.842,41.9383,41.8324,41.9383,2693.0
2022-04-29 13:05:00,43.56,43.59,43.47,43.47,4337.0,41.9383,41.9672,41.8516,41.8516,4337.0
2022-04-29 13:10:00,43.46,43.52,43.46,43.5,1400.0,41.842,41.8998,41.842,41.8805,1400.0
2022-04-29 13:15:00,43.5,43.62,43.48,43.62,2889.0,41.8805,41.9961,41.8613,41.9961,2889.0
2022-04-29 13:20:00,43.63,43.69,43.63,43.68,3200.0,42.0057,42.0635,42.0057,42.0538,3200.0
2022-04-29 13:25:00,43.69,43.74,43.65,43.65,5471.0,42.0635,42.1116,42.0249,42.0249,5471.0
2022-04-29 13:30:00,43.66,43.73,43.66,43.71,3100.0,42.0346,42.102,42.0346,42.0827,3100.0
2022-04-29 13:35:00,43.69,43.77,43.69,43.69,5200.0,42.0635,42.1405,42.0635,42.0635,5200.0
2022-04-29 13:40:00,43.69,43.73,43.63,43.63,3200.0,42.0635,42.102,42.0057,42.0057,3200.0
2022-04-29 13:45:00,43.63,43.63,43.55,43.56,4500.0,42.0057,42.0057,41.9287,41.9383,4500.0
2022-04-29 13:50:00,43.56,43.62,43.55,43.56,2600.0,41.9383,41.9961,41.9287,41.9383,2600.0
2022-04-29 13:55:00,43.55,43.55,43.51,43.51,3204.0,41.9287,41.9287,41.8902,41.8902,3204.0
2022-04-29 14:00:00,43.52,43.54,43.47,43.52,6313.0,41.8998,41.919,41.8516,41.8998,6313.0
2022-04-29 14:05:00,43.5,43.51,43.43,43.51,6393.0,41.8805,41.8902,41.8131,41.8902,6393.0
2022-04-29 14:10:00,43.48,43.5,43.45,43.5,2900.0,41.8613,41.8805,41.8324,41.8805,2900.0
2022-04-29 14:15:00,43.5,43.67,43.5,43.66,9497.0,41.8805,42.0442,41.8805,42.0346,9497.0
2022-04-29 14:20:00,43.63,43.63,43.47,43.52,3200.0,42.0057,42.0057,41.8516,41.8998,3200.0
2022-04-29 14:25:00,43.52,43.61,43.52,43.55,6700.0,41.8998,41.9864,41.8998,41.9287,6700.0
2022-04-29 14:30:00,43.56,43.59,43.51,43.51,2500.0,41.9383,41.9672,41.8902,41.8902,2500.0
2022-04-29 14:35:00,43.52,43.52,43.41,43.42,1200.0,41.8998,41.8998,41.7939,41.8035,1200.0
2022-04-29 14:40:00,43.44,43.5,43.42,43.5,1800.0,41.8228,41.8805,41.8035,41.8805,1800.0
2022-04-29 14:45:00,43.51,43.53,43.41,43.41,3728.0,41.8902,41.9094,41.7939,41.7939,3728.0
2022-04-29 14:50:00,43.4,43.42,43.37,43.39,2800.0,41.7842,41.8035,41.7554,41.7746,2800.0
2022-04-29 14:55:00,43.36,43.38,43.32,43.37,2500.0,41.7457,41.765,41.7072,41.7554,2500.0
2022-04-29 15:00:00,43.37,43.37,43.26,43.35,7747.0,41.7554,41.7554,41.6495,41.7361,7747.0
2022-04-29 15:05:00,43.32,43.32,43.14,43.14,11723.0,41.7072,41.7072,41.5339,41.5339,11723.0
2022-04-29 15:10:00,43.16,43.18,43.1,43.17,9287.0,41.5532,41.5724,41.4954,41.5628,9287.0
2022-04-29 15:15:00,43.17,43.29,43.14,43.29,24309.0,41.5628,41.6783,41.5339,41.6783,24309.0
2022-04-29 15:20:00,43.28,43.3,43.24,43.28,6861.0,41.6687,41.688,41.6302,41.6687,6861.0
2022-04-29 15:25:00,43.27,43.31,43.15,43.15,8474.0,41.6591,41.6976,41.5436,41.5436,8474.0
2022-04-29 15:30:00,43.14,43.28,43.1,43.25,15410.0,41.5339,41.6687,41.4954,41.6398,15410.0
2022-04-29 15:35:00,43.24,43.29,43.21,43.25,7954.0,41.6302,41.6783,41.6013,41.6398,7954.0
2022-04-29 15:40:00,43.24,43.27,43.2,43.2,7201.0,41.6302,41.6591,41.5917,41.5917,7201.0
2022-04-29 15:45:00,43.2,43.22,43.07,43.07,11651.0,41.5917,41.611,41.4665,41.4665,11651.0
2022-04-29 15:50:00,43.08,43.08,42.98,43.01,47761.0,41.4762,41.4762,41.3799,41.4088,47761.0
2022-04-29 15:55:00,42.98,43.08,42.94,42.95,69126.0,41.3799,41.4762,41.3414,41.351,69126.0
2022-05-02 09:30:00,41.8,42.01,41.57,42.0,85464.0,40.2438,40.446,40.0224,40.4364,85464.0
2022-05-02 09:35:00,42.01,42.04,41.78,41.85,35528.0,40.446,40.4749,40.2246,40.292,35528.0
2022-05-02 09:40:00,41.79,41.79,41.38,41.45,46806.0,40.2342,40.2342,39.8395,39.9068,46806.0
2022-05-02 09:45:00,41.46,41.51,41.23,41.5,33486.0,39.9165,39.9646,39.695,39.955,33486.0
2022-05-02 09:50:00,41.47,41.7,41.4,41.54,41438.0,39.9261,40.1475,39.8587,39.9935,41438.0
2022-05-02 09:55:00,41.54,41.76,41.46,41.72,25229.0,39.9935,40.2053,39.9165,40.1668,25229.0
2022-05-02 10:00:00,41.72,41.98,41.68,41.83,41557.0,40.1668,40.4171,40.1283,40.2727,41557.0
2022-05-02 10:05:00,41.82,41.85,41.46,41.52,28653.0,40.2631,40.292,39.9165,39.9742,28653.0
2022-05-02 10:10:00,41.51,41.51,41.32,41.44,17065.0,39.9646,39.9646,39.7817,39.8972,17065.0
2022-05-02 10:15:00,41.42,41.63,41.35,41.61,19416.0,39.878,40.0801,39.8106,40.0609,19416.0
2022-05-02 10:20:00,41.62,41.8,41.53,41.79,24012.0,40.0705,40.2438,39.9839,40.2342,24012.0
2022-05-02 10:25:00,41.79,42.09,41.79,42.08,74665.0,40.2342,40.523,40.2342,40.5134,74665.0
2022-05-02 10:30:00,42.08,42.16,41.97,42.08,19440.0,40.5134,40.5904,40.4075,40.5134,19440.0
2022-05-02 10:35:00,42.06,42.06,41.85,41.9,18299.0,40.4941,40.4941,40.292,40.3401,18299.0
2022-05-02 10:40:00,41.91,42.03,41.87,41.96,10624.0,40.3497,40.4653,40.3112,40.3979,10624.0
2022-05-02 10:45:00,41.97,41.99,41.8,41.92,7702.0,40.4075,40.4267,40.2438,40.3593,7702.0
2022-05-02 10:50:00,41.91,41.93,41.71,41.74,9799.0,40.3497,40.369,40.1572,40.186,9799.0
2022-05-02 10:55:00,41.73,41.73,41.57,41.63,10695.0,40.1764,40.1764,40.0224,40.0801,10695.0
2022-05-02 11:00:00,41.64,41.64,41.5,41.51,12325.0,40.0898,40.0898,39.955,39.9646,12325.0
2022-05-02 11:05:00,41.52,41.7,41.51,41.7,11144.0,39.9742,40.1475,39.9646,40.1475,11144.0
2022-05-02 11:10:00,41.7,41.71,41.54,41.59,38986.0,40.1475,40.1572,39.9935,40.0416,38986.0
2022-05-02 11:15:00,41.62,41.63,41.49,41.56,9716.0,40.0705,40.0801,39.9454,40.0128,9716.0
2022-05-02 11:20:00,41.54,41.73,41.54,41.61,15845.0,39.9935,40.1764,39.9935,40.0609,15845.0
2022-05-02 11:25:00,41.62,41.8,41.57,41.8,13330.0,40.0705,40.2438,40.0224,40.2438,13330.0
2022-05-02 11:30:00,41.79,42.01,41.72,42.01,10934.0,40.2342,40.446,40.1668,40.446,10934.0
2022-05-02 11:35:00,42.02,42.21,42.01,42.06,16975.0,40.4556,40.6386,40.446,40.4941,16975.0
2022-05-02 11:40:00,42.05,42.18,42.03,42.17,7622.0,40.4845,40.6097,40.4653,40.6,7622.0
2022-05-02 11:45:00,42.16,42.26,42.13,42.15,26035.0,40.5904,40.6867,40.5615,40.5808,26035.0
2022-05-02 11:50:00,42.15,42.21,42.14,42.17,7265.0,40.5808,40.6386,40.5712,40.6,7265.0
2022-05-02 11:55:00,42.19,42.21,41.98,41.98,17866.0,40.6193,40.6386,40.4171,40.4171,17866.0
2022-05-02 12:00:00,41.98,41.99,41.8,41.85,9440.0,40.4171,40.4267,40.2438,40.292,9440.0
2022-05-02 12:05:00,41.85,41.88,41.83,41.88,4247.0,40.292,40.3208,40.2727,40.3208,4247.0
2022-05-02 12:10:00,41.89,42.01,41.87,42.01,7736.0,40.3305,40.446,40.3112,40.446,7736.0
2022-05-02 12:15:00,41.97,42.18,41.97,42.18,4853.0,40.4075,40.6097,40.4075,40.6097,4853.0
2022-05-02 12:20:00,42.18,42.24,42.04,42.05,7337.0,40.6097,40.6674,40.4749,40.4845,7337.0
2022-05-02 12:25:00,42.02,42.1,41.97,42.04,4373.0,40.4556,40.5326,40.4075,40.4749,4373.0
2022-05-02 12:30:00,42.02,42.06,42.02,42.06,5178.0,40.4556,40.4941,40.4556,40.4941,5178.0
2022-05-02 12:35:00,42.07,42.11,41.97,42.07,3178.0,40.5038,40.5423,40.4075,40.5038,3178.0
2022-05-02 12:40:00,42.09,42.09,41.97,42.03,3101.0,40.523,40.523,40.4075,40.4653,3101.0
2022-05-02 12:45:00,41.96,42.04,41.91,41.99,6579.0,40.3979,40.4749,40.3497,40.4267,6579.0
2022-05-02 12:50:00,41.98,41.99,41.91,41.93,18260.0,40.4171,40.4267,40.3497,40.369,18260.0
2022-05-02 12:55:00,41.93,41.99,41.91,41.95,52401.0,40.369,40.4267,40.3497,40.3882,52401.0
2022-05-02 13:00:00,41.96,41.96,41.78,41.8,28452.0,40.3979,40.3979,40.2246,40.2438,28452.0
2022-05-02 13:05:00,41.83,41.9,41.81,41.87,6692.0,40.2727,40.3401,40.2534,40.3112,6692.0
2022-05-02 13:10:00,41.83,41.93,41.83,41.93,7906.0,40.2727,40.369,40.2727,40.369,7906.0
2022-05-02 13:15:00,41.94,41.99,41.94,41.99,1621.0,40.3786,40.4267,40.3786,40.4267,1621.0
2022-05-02 13:20:00,41.93,41.93,41.84,41.87,5645.0,40.369,40.369,40.2823,40.3112,5645.0
2022-05-02 13:25:00,41.88,41.92,41.81,41.82,4441.0,40.3208,40.3593,40.2534,40.2631,4441.0
2022-05-02 13:30:00,41.86,41.92,41.79,41.79,7411.0,40.3016,40.3593,40.2342,40.2342,7411.0
2022-05-02 13:35:00,41.78,41.93,41.78,41.91,6631.0,40.2246,40.369,40.2246,40.3497,6631.0
2022-05-02 13:40:00,41.92,42.02,41.92,41.92,6099.0,40.3593,40.4556,40.3593,40.3593,6099.0
2022-05-02 13:45:00,41.92,41.92,41.84,41.89,10594.0,40.3593,40.3593,40.2823,40.3305,10594.0
2022-05-02 13:50:00,41.89,41.95,41.82,41.84,5103.0,40.3305,40.3882,40.2631,40.2823,5103.0
2022-05-02 13:55:00,41.87,42.0,41.86,41.99,12632.0,40.3112,40.4364,40.3016,40.4267,12632.0
2022-05-02 14:00:00,42.01,42.01,41.9,42.0,13693.0,40.446,40.446,40.3401,40.4364,13693.0
2022-05-02 14:05:00,41.99,42.07,41.97,41.99,5763.0,40.4267,40.5038,40.4075,40.4267,5763.0
2022-05-02 14:10:00,41.97,41.97,41.71,41.73,7677.0,40.4075,40.4075,40.1572,40.1764,7677.0
2022-05-02 14:15:00,41.72,41.79,41.72,41.73,12630.0,40.1668,40.2342,40.1668,40.1764,12630.0
2022-05-02 14:20:00,41.74,41.82,41.68,41.81,7660.0,40.186,40.2631,40.1283,40.2534,7660.0
2022-05-02 14:25:00,41.75,41.82,41.72,41.73,6546.0,40.1957,40.2631,40.1668,40.1764,6546.0
2022-05-02 14:30:00,41.72,41.82,41.69,41.76,9309.0,40.1668,40.2631,40.1379,40.2053,9309.0
2022-05-02 14:35:00,41.76,41.77,41.67,41.7,7703.0,40.2053,40.2149,40.1187,40.1475,7703.0
2022-05-02 14:40:00,41.69,41.73,41.61,41.65,4630.0,40.1379,40.1764,40.0609,40.0994,4630.0
2022-05-02 14:45:00,41.66,41.77,41.62,41.65,11806.0,40.109,40.2149,40.0705,40.0994,11806.0
2022-05-02 14:50:00,41.64,41.75,41.6,41.71,6406.0,40.0898,40.1957,40.0513,40.1572,6406.0
2022-05-02 14:55:00,41.7,41.7,41.58,41.59,13358.0,40.1475,40.1475,40.032,40.0416,13358.0
2022-05-02 15:00:00,41.6,41.71,41.6,41.69,6231.0,40.0513,40.1572,40.0513,40.1379,6231.0
2022-05-02 15:05:00,41.7,41.9,41.7,41.87,11793.0,40.1475,40.3401,40.1475,40.3112,11793.0
2022-05-02 15:10:00,41.87,41.98,41.86,41.98,8183.0,40.3112,40.4171,40.3016,40.4171,8183.0
2022-05-02 15:15:00,41.99,42.01,41.9,41.99,6671.0,40.4267,40.446,40.3401,40.4267,6671.0
2022-05-02 15:20:00,41.99,42.04,41.94,41.97,10877.0,40.4267,40.4749,40.3786,40.4075,10877.0
2022-05-02 15:25:00,41.96,42.04,41.95,41.95,16870.0,40.3979,40.4749,40.3882,40.3882,16870.0
2022-05-02 15:30:00,41.96,42.08,41.96,42.06,15054.0,40.3979,40.5134,40.3979,40.4941,15054.0
2022-05-02 15:35:00,42.07,42.1,41.93,41.95,10545.0,40.5038,40.5326,40.369,40.3882,10545.0
2022-05-02 15:40:00,41.96,42.05,41.89,41.89,43319.0,40.3979,40.4845,40.3305,40.3305,43319.0
2022-05-02 15:45:00,41.9,42.05,41.9,42.05,21879.0,40.3401,40.4845,40.3401,40.4845,21879.0
2022-05-02 15:50:00,42.07,42.15,42.01,42.13,28134.0,40.5038,40.5808,40.446,40.5615,28134.0
2022-05-02 15:55:00,42.11,42.19,42.08,42.16,35092.0,40.5423,40.6193,40.5134,40.5904,35092.0
2022-05-03 09:30:00,42.21,42.77,42.21,42.72,49717.0,40.6386,41.1777,40.6386,41.1296,49717.0
2022-05-03 09:35:00,42.7,42.73,42.48,42.58,29668.0,41.1103,41.1392,40.8985,40.9948,29668.0
2022-05-03 09:40:00,42.58,42.83,42.58,42.67,34760.0,40.9948,41.2355,40.9948,41.0814,34760.0
2022-05-03 09:45:00,42.66,42.85,42.63,42.77,27038.0,41.0718,41.2547,41.0429,41.1777,27038.0
2022-05-03 09:50:00,42.77,42.91,42.71,42.86,27738.0,41.1777,41.3125,41.1199,41.2644,27738.0
2022-05-03 09:55:00,42.87,42.97,42.78,42.84,28254.0,41.274,41.3703,41.1873,41.2451,28254.0
2022-05-03 10:00:00,42.84,42.94,42.68,42.68,33381.0,41.2451,41.3414,41.0911,41.0911,33381.0
2022-05-03 10:05:00,42.68,42.7,42.56,42.66,15320.0,41.0911,41.1103,40.9755,41.0718,15320.0
2022-05-03 10:10:00,42.66,42.93,42.65,42.92,18613.0,41.0718,41.3317,41.0622,41.3221,18613.0
2022-05-03 10:15:00,42.91,43.01,42.84,43.01,14825.0,41.3125,41.4088,41.2451,41.4088,14825.0
2022-05-03 10:20:00,43.0,43.0,42.88,42.92,18890.0,41.3991,41.3991,41.2836,41.3221,18890.0
2022-05-03 10:25:00,42.96,43.1,42.96,43.08,10220.0,41.3606,41.4954,41.3606,41.4762,10220.0
2022-05-03 10:30:00,43.07,43.23,43.06,43.19,10615.0,41.4665,41.6206,41.4569,41.5821,10615.0
2022-05-03 10:35:00,43.19,43.2,43.14,43.14,6183.0,41.5821,41.5917,41.5339,41.5339,6183.0
2022-05-03 10:40:00,43.14,43.22,43.12,43.21,5870.0,41.5339,41.611,41.5147,41.6013,5870.0
2022-05-03 10:45:00,43.18,43.32,43.18,43.27,12287.0,41.5724,41.7072,41.5724,41.6591,12287.0
2022-05-03 10:50:00,43.28,43.32,43.16,43.17,6865.0,41.6687,41.7072,41.5532,41.5628,6865.0
2022-05-03 10:55:00,43.17,43.2,43.07,43.12,3575.0,41.5628,41.5917,41.4665,41.5147,3575.0
2022-05-03 11:00:00,43.12,43.31,43.12,43.31,9205.0,41.5147,41.6976,41.5147,41.6976,9205.0
2022-05-03 11:05:00,43.31,43.42,43.24,43.41,7868.0,41.6976,41.8035,41.6302,41.7939,7868.0
2022-05-03 11:10:00,43.39,43.43,43.33,43.43,8598.0,41.7746,41.8131,41.7169,41.8131,8598.0
2022-05-03 11:15:00,43.44,43.47,43.34,43.34,7796.0,41.8228,41.8516,41.7265,41.7265,7796.0
2022-05-03 11:20:00,43.34,43.42,43.33,43.33,6000.0,41.7265,41.8035,41.7169,41.7169,6000.0
2022-05-03 11:25:00,43.33,43.33,43.2,43.21,7817.0,41.7169,41.7169,41.5917,41.6013,7817.0
2022-05-03 11:30:00,43.18,43.21,43.14,43.21,6671.0,41.5724,41.6013,41.5339,41.6013,6671.0
2022-05-03 11:35:00,43.19,43.28,43.17,43.19,9108.0,41.5821,41.6687,41.5628,41.5821,9108.0
2022-05-03 11:40:00,43.2,43.2,43.15,43.17,5018.0,41.5917,41.5917,41.5436,41.5628,5018.0
2022-05-03 11:45:00,43.18,43.22,43.12,43.22,3342.0,41.5724,41.611,41.5147,41.611,3342.0
2022-05-03 11:50:00,43.2,43.2,43.13,43.18,4400.0,41.5917,41.5917,41.5243,41.5724,4400.0
2022-05-03 11:55:00,43.22,43.26,43.17,43.23,4300.0,41.611,41.6495,41.5628,41.6206,4300.0
2022-05-03 12:00:00,43.21,43.23,43.12,43.12,6634.0,41.6013,41.6206,41.5147,41.5147,6634.0
2022-05-03 12:05:00,43.11,43.11,43.01,43.03,12529.0,41.505,41.505,41.4088,41.428,12529.0
2022-05-03 12:10:00,43.0,43.04,42.97,43.04,9492.0,41.3991,41.4377,41.3703,41.4377,9492.0
2022-05-03 12:15:00,43.02,43.06,42.95,43.06,5051.0,41.4184,41.4569,41.351,41.4569,5051.0
2022-05-03 12:20:00,43.06,43.26,43.04,43.26,10577.0,41.4569,41.6495,41.4377,41.6495,10577.0
2022-05-03 12:25:00,43.25,43.38,43.23,43.33,11845.0,41.6398,41.765,41.6206,41.7169,11845.0
2022-05-03 12:30:00,43.27,43.32,43.2,43.3,7436.0,41.6591,41.7072,41.5917,41.688,7436.0
2022-05-03 12:35:00,43.3,43.33,43.19,43.22,4018.0,41.688,41.7169,41.5821,41.611,4018.0
2022-05-03 12:40:00,43.22,43.26,43.22,43.26,1818.0,41.611,41.6495,41.611,41.6495,1818.0
2022-05-03 12:45:00,43.23,43.23,43.13,43.13,5111.0,41.6206,41.6206,41.5243,41.5243,5111.0
2022-05-03 12:50:00,43.11,43.16,43.08,43.08,5797.0,41.505,41.5532,41.4762,41.4762,5797.0
2022-05-03 12:55:00,43.07,43.12,43.01,43.12,7400.0,41.4665,41.5147,41.4088,41.5147,7400.0
2022-05-03 13:00:00,43.11,43.18,43.1,43.12,3790.0,41.505,41.5724,41.4954,41.5147,3790.0
2022-05-03 13:05:00,43.13,43.2,43.09,43.2,5820.0,41.5243,41.5917,41.4858,41.5917,5820.0
2022-05-03 13:10:00,43.22,43.3,43.18,43.26,5323.0,41.611,41.688,41.5724,41.6495,5323.0
2022-05-03 13:15:00,43.25,43.29,43.19,43.2,3900.0,41.6398,41.6783,41.5821,41.5917,3900.0
2022-05-03 13:20:00,43.22,43.22,43.15,43.19,5872.0,41.611,41.611,41.5436,41.5821,5872.0
2022-05-03 13:25:00,43.2,43.2,43.04,43.14,5502.0,41.5917,41.5917,41.4377,41.5339,5502.0
2022-05-03 13:30:00,43.15,43.21,43.13,43.21,2890.0,41.5436,41.6013,41.5243,41.6013,2890.0
2022-05-03 13:35:00,43.2,43.24,43.18,43.24,2219.0,41.5917,41.6302,41.5724,41.6302,2219.0
2022-05-03 13:40:00,43.24,43.24,43.18,43.24,4425.0,41.6302,41.6302,41.5724,41.6302,4425.0
2022-05-03 13:45:00,43.24,43.27,43.21,43.24,4279.0,41.6302,41.6591,41.6013,41.6302,4279.0
2022-05-03 13:50:00,43.23,43.26,43.19,43.2,8055.0,41.6206,41.6495,41.5821,41.5917,8055.0
2022-05-03 13:55:00,43.21,43.26,43.21,43.25,3400.0,41.6013,41.6495,41.6013,41.6398,3400.0
2022-05-03 14:00:00,43.25,43.25,43.02,43.02,5332.0,41.6398,41.6398,41.4184,41.4184,5332.0
2022-05-03 14:05:00,43.01,43.07,42.96,43.07,4300.0,41.4088,41.4665,41.3606,41.4665,4300.0
2022-05-03 14:10:00,43.06,43.08,42.9,42.91,8187.0,41.4569,41.4762,41.3029,41.3125,8187.0
2022-05-03 14:15:00,42.89,42.9,42.84,42.87,6977.0,41.2932,41.3029,41.2451,41.274,6977.0
2022-05-03 14:20:00,42.89,43.01,42.89,43.0,2800.0,41.2932,41.4088,41.2932,41.3991,2800.0
2022-05-03 14:25:00,43.01,43.03,42.92,42.93,4128.0,41.4088,41.428,41.3221,41.3317,4128.0
2022-05-03 14:30:00,42.95,43.05,42.94,43.05,2200.0,41.351,41.4473,41.3414,41.4473,2200.0
2022-05-03 14:35:00,43.09,43.18,43.03,43.03,5588.0,41.4858,41.5724,41.428,41.428,5588.0
2022-05-03 14:40:00,43.02,43.08,42.88,43.08,11624.0,41.4184,41.4762,41.2836,41.4762,11624.0
2022-05-03 14:45:00,43.05,43.25,43.0,43.25,10485.0,41.4473,41.6398,41.3991,41.6398,10485.0
2022-05-03 14:50:00,43.28,43.36,43.28,43.34,5407.0,41.6687,41.7457,41.6687,41.7265,5407.0
2022-05-03 14:55:00,43.35,43.44,43.33,43.39,13904.0,41.7361,41.8228,41.7169,41.7746,13904.0
2022-05-03 15:00:00,43.39,43.4,43.28,43.28,8600.0,41.7746,41.7842,41.6687,41.6687,8600.0
2022-05-03 15:05:00,43.27,43.37,43.27,43.29,10572.0,41.6591,41.7554,41.6591,41.6783,10572.0
2022-05-03 15:10:00,43.3,43.36,43.3,43.36,6058.0,41.688,41.7457,41.688,41.7457,6058.0
2022-05-03 15:15:00,43.37,43.37,43.22,43.22,20200.0,41.7554,41.7554,41.611,41.611,20200.0
2022-05-03 15:20:00,43.23,43.28,43.11,43.18,18808.0,41.6206,41.6687,41.505,41.5724,18808.0
2022-05-03 15:25:00,43.18,43.18,43.09,43.11,14212.0,41.5724,41.5724,41.4858,41.505,14212.0
2022-05-03 15:30:00,43.11,43.17,43.08,43.14,16542.0,41.505,41.5628,41.4762,41.5339,16542.0
2022-05-03 15:35:00,43.16,43.17,43.05,43.08,13155.0,41.5532,41.5628,41.4473,41.4762,13155.0
2022-05-03 15:40:00,43.08,43.08,43.03,43.07,12506.0,41.4762,41.4762,41.428,41.4665,12506.0
2022-05-03 15:45:00,43.1,43.17,43.03,43.04,43273.0,41.4954,41.5628,41.428,41.4377,43273.0
2022-05-03 15:50:00,43.05,43.18,43.02,43.17,32746.0,41.4473,41.5724,41.4184,41.5628,32746.0
2022-05-03 15:55:00,43.17,43.2,43.12,43.12,62861.0,41.5628,41.5917,41.5147,41.5147,62861.0
2022-05-04 09:30:00,42.83,42.96,42.65,42.82,45891.0,41.2355,41.3606,41.0622,41.2258,45891.0
2022-05-04 09:35:00,42.84,42.94,42.69,42.93,17392.0,41.2451,41.3414,41.1007,41.3317,17392.0
2022-05-04 09:40:00,42.88,42.97,42.76,42.86,16299.0,41.2836,41.3703,41.1681,41.2644,16299.0
2022-05-04 09:45:00,42.86,42.88,42.6,42.63,14084.0,41.2644,41.2836,41.014,41.0429,14084.0
2022-05-04 09:50:00,42.57,42.57,42.44,42.46,18306.0,40.9851,40.9851,40.86,40.8792,18306.0
2022-05-04 09:55:00,42.48,42.49,42.33,42.34,20928.0,40.8985,40.9081,40.7541,40.7637,20928.0
2022-05-04 10:00:00,42.35,42.46,42.31,42.33,18918.0,40.7733,40.8792,40.7348,40.7541,18918.0
2022-05-04 10:05:00,42.34,42.43,42.26,42.31,11892.0,40.7637,40.8504,40.6867,40.7348,11892.0
2022-05-04 10:10:00,42.3,42.37,42.25,42.33,16698.0,40.7252,40.7926,40.6771,40.7541,16698.0
2022-05-04 10:15:00,42.3,42.38,42.27,42.37,9693.0,40.7252,40.8022,40.6963,40.7926,9693.0
2022-05-04 10:20:00,42.37,42.53,42.37,42.49,17378.0,40.7926,40.9466,40.7926,40.9081,17378.0
2022-05-04 10:25:00,42.5,42.52,42.42,42.45,9900.0,40.9178,40.937,40.8407,40.8696,9900.0
2022-05-04 10:30:00,42.42,42.47,42.39,42.44,9164.0,40.8407,40.8889,40.8119,40.86,9164.0
2022-05-04 10:35:00,42.45,42.63,42.44,42.6,37445.0,40.8696,41.0429,40.86,41.014,37445.0
2022-05-04 10:40:00,42.59,42.59,42.53,42.57,4100.0,41.0044,41.0044,40.9466,40.9851,4100.0
2022-05-04 10:45:00,42.53,42.55,42.43,42.53,2891.0,40.9466,40.9659,40.8504,40.9466,2891.0
2022-05-04 10:50:00,42.55,42.55,42.46,42.53,5531.0,40.9659,40.9659,40.8792,40.9466,5531.0
2022-05-04 10:55:00,42.54,42.6,42.53,42.56,6122.0,40.9563,41.014,40.9466,40.9755,6122.0
2022-05-04 11:00:00,42.56,42.57,42.5,42.56,4357.0,40.9755,40.9851,40.9178,40.9755,4357.0
2022-05-04 11:05:00,42.59,42.62,42.56,42.62,4367.0,41.0044,41.0333,40.9755,41.0333,4367.0
2022-05-04 11:10:00,42.62,42.62,42.5,42.51,4425.0,41.0333,41.0333,40.9178,40.9274,4425.0
2022-05-04 11:15:00,42.51,42.62,42.45,42.59,8815.0,40.9274,41.0333,40.8696,41.0044,8815.0
2022-05-04 11:20:00,42.59,42.61,42.52,42.53,5356.0,41.0044,41.0237,40.937,40.9466,5356.0
2022-05-04 11:25:00,42.53,42.58,42.48,42.51,2903.0,40.9466,40.9948,40.8985,40.9274,2903.0
2022-05-04 11:30:00,42.52,42.53,42.34,42.37,4000.0,40.937,40.9466,40.7637,40.7926,4000.0
2022-05-04 11:35:00,42.35,42.4,42.33,42.39,3074.0,40.7733,40.8215,40.7541,40.8119,3074.0
2022-05-04 11:40:00,42.39,42.44,42.28,42.34,3400.0,40.8119,40.86,40.7059,40.7637,3400.0
2022-05-04 11:45:00,42.33,42.5,42.29,42.5,3874.0,40.7541,40.9178,40.7156,40.9178,3874.0
2022-05-04 11:50:00,42.49,42.52,42.43,42.52,2709.0,40.9081,40.937,40.8504,40.937,2709.0
2022-05-04 11:55:00,42.53,42.53,42.42,42.44,6663.0,40.9466,40.9466,40.8407,40.86,6663.0
2022-05-04 12:00:00,42.43,42.43,42.39,42.39,2237.0,40.8504,40.8504,40.8119,40.8119,2237.0
2022-05-04 12:05:00,42.33,42.41,42.31,42.41,2600.0,40.7541,40.8311,40.7348,40.8311,2600.0
2022-05-04 12:10:00,42.39,42.39,42.35,42.37,3512.0,40.8119,40.8119,40.7733,40.7926,3512.0
2022-05-04 12:15:00,42.37,42.39,42.29,42.39,2891.0,40.7926,40.8119,40.7156,40.8119,2891.0
2022-05-04 12:20:00,42.42,42.44,42.33,42.33,3901.0,40.8407,40.86,40.7541,40.7541,3901.0
2022-05-04 12:25:00,42.35,42.44,42.35,42.41,1958.0,40.7733,40.86,40.7733,40.8311,1958.0
2022-05-04 12:30:00,42.38,42.4,42.33,42.33,2004.0,40.8022,40.8215,40.7541,40.7541,2004.0
2022-05-04 12:35:00,42.35,42.44,42.34,42.44,2193.0,40.7733,40.86,40.7637,40.86,2193.0
2022-05-04 12:40:00,42.44,42.49,42.43,42.49,2126.0,40.86,40.9081,40.8504,40.9081,2126.0
2022-05-04 12:45:00,42.52,42.52,42.42,42.44,1802.0,40.937,40.937,40.8407,40.86,1802.0
2022-05-04 12:50:00,42.44,42.5,42.42,42.49,1928.0,40.86,40.9178,40.8407,40.9081,1928.0
2022-05-04 12:55:00,42.53,42.53,42.46,42.5,2473.0,40.9466,40.9466,40.8792,40.9178,2473.0
2022-05-04 13:00:00,42.52,42.58,42.52,42.54,2492.0,40.937,40.9948,40.937,40.9563,2492.0
2022-05-04 13:05:00,42.53,42.53,42.49,42.5,4006.0,40.9466,40.9466,40.9081,40.9178,4006.0
2022-05-04 13:10:00,42.51,42.53,42.47,42.51,3530.0,40.9274,40.9466,40.8889,40.9274,3530.0
2022-05-04 13:15:00,42.52,42.57,42.52,42.53,2938.0,40.937,40.9851,40.937,40.9466,2938.0
2022-05-04 13:20:00,42.54,42.54,42.45,42.52,2462.0,40.9563,40.9563,40.8696,40.937,2462.0
2022-05-04 13:25:00,42.54,42.6,42.54,42.6,1800.0,40.9563,41.014,40.9563,41.014,1800.0
2022-05-04 13:30:00,42.62,42.64,42.58,42.61,4781.0,41.0333,41.0525,40.9948,41.0237,4781.0
2022-05-04 13:35:00,42.62,42.62,42.5,42.53,4196.0,41.0333,41.0333,40.9178,40.9466,4196.0
2022-05-04 13:40:00,42.52,42.64,42.51,42.64,2730.0,40.937,41.0525,40.9274,41.0525,2730.0
2022-05-04 13:45:00,42.61,42.63,42.55,42.59,6417.0,41.0237,41.0429,40.9659,41.0044,6417.0
2022-05-04 13:50:00,42.58,42.68,42.56,42.68,3382.0,40.9948,41.0911,40.9755,41.0911,3382.0
2022-05-04 13:55:00,42.67,42.7,42.61,42.61,3296.0,41.0814,41.1103,41.0237,41.0237,3296.0
2022-05-04 14:00:00,42.67,43.08,42.55,43.0,30470.0,41.0814,41.4762,40.9659,41.3991,30470.0
2022-05-04 14:05:00,43.0,43.07,42.78,42.96,12440.0,41.3991,41.4665,41.1873,41.3606,12440.0
2022-05-04 14:10:00,42.88,43.0,42.74,42.92,8005.0,41.2836,41.3991,41.1488,41.3221,8005.0
2022-05-04 14:15:00,42.88,43.03,42.86,42.9,4609.0,41.2836,41.428,41.2644,41.3029,4609.0
2022-05-04 14:20:00,42.88,43.03,42.77,42.98,6637.0,41.2836,41.428,41.1777,41.3799,6637.0
2022-05-04 14:25:00,43.08,43.26,43.04,43.18,6588.0,41.4762,41.6495,41.4377,41.5724,6588.0
2022-05-04 14:30:00,43.18,43.21,42.29,42.29,48349.0,41.5724,41.6013,40.7156,40.7156,48349.0
2022-05-04 14:35:00,42.29,43.01,42.21,42.85,84775.0,40.7156,41.4088,40.6386,41.2547,84775.0
2022-05-04 14:40:00,42.81,43.3,42.81,43.29,31895.0,41.2162,41.688,41.2162,41.6783,31895.0
2022-05-04 14:45:00,43.28,43.55,43.18,43.41,23043.0,41.6687,41.9287,41.5724,41.7939,23043.0
2022-05-04 14:50:00,43.52,43.8,43.46,43.77,36506.0,41.8998,42.1694,41.842,42.1405,36506.0
2022-05-04 14:55:00,43.79,43.89,43.67,43.71,41485.0,42.1597,42.256,42.0442,42.0827,41485.0
2022-05-04 15:00:00,43.78,43.82,43.5,43.64,24712.0,42.1501,42.1886,41.8805,42.0153,24712.0
2022-05-04 15:05:00,43.65,43.95,43.64,43.82,27186.0,42.0249,42.3138,42.0153,42.1886,27186.0
2022-05-04 15:10:00,43.86,43.95,43.84,43.87,25779.0,42.2271,42.3138,42.2079,42.2368,25779.0
2022-05-04 15:15:00,43.85,43.87,43.6,43.61,35369.0,42.2175,42.2368,41.9768,41.9864,35369.0
2022-05-04 15:20:00,43.59,43.72,43.54,43.65,21770.0,41.9672,42.0923,41.919,42.0249,21770.0
2022-05-04 15:25:00,43.65,43.7,43.56,43.68,18441.0,42.0249,42.0731,41.9383,42.0538,18441.0
2022-05-04 15:30:00,43.69,43.9,43.66,43.89,11314.0,42.0635,42.2656,42.0346,42.256,11314.0
2022-05-04 15:35:00,43.9,43.97,43.85,43.92,44088.0,42.2656,42.333,42.2175,42.2849,44088.0
2022-05-04 15:40:00,43.93,43.96,43.85,43.94,29121.0,42.2945,42.3234,42.2175,42.3041,29121.0
2022-05-04 15:45:00,43.93,44.03,43.9,44.01,20605.0,42.2945,42.3908,42.2656,42.3715,20605.0
2022-05-04 15:50:00,44.03,44.08,43.94,43.96,29588.0,42.3908,42.4389,42.3041,42.3234,29588.0
2022-05-04 15:55:00,43.95,43.98,43.88,43.95,66132.0,42.3138,42.3427,42.2464,42.3138,66132.0
2022-05-05 09:30:00,44.42,44.42,43.9,43.9,97251.0,42.7663,42.7663,42.2656,42.2656,97251.0
2022-05-05 09:35:00,43.9,43.99,43.61,43.7,28858.0,42.2656,42.3523,41.9864,42.0731,28858.0
2022-05-05 09:40:00,43.69,43.71,43.49,43.49,28030.0,42.0635,42.0827,41.8709,41.8709,28030.0
2022-05-05 09:45:00,43.51,43.51,43.32,43.32,25311.0,41.8902,41.8902,41.7072,41.7072,25311.0
2022-05-05 09:50:00,43.31,43.5,43.3,43.41,14635.0,41.6976,41.8805,41.688,41.7939,14635.0
2022-05-05 09:55:00,43.45,43.48,43.27,43.4,15735.0,41.8324,41.8613,41.6591,41.7842,15735.0
2022-05-05 10:00:00,43.38,43.38,43.24,43.25,15040.0,41.765,41.765,41.6302,41.6398,15040.0
2022-05-05 10:05:00,43.23,43.24,42.88,42.95,28621.0,41.6206,41.6302,41.2836,41.351,28621.0
2022-05-05 10:10:00,42.96,43.12,42.78,43.12,30468.0,41.3606,41.5147,41.1873,41.5147,30468.0
2022-05-05 10:15:00,43.11,43.2,42.96,43.18,35541.0,41.505,41.5917,41.3606,41.5724,35541.0
2022-05-05 10:20:00,43.17,43.18,42.84,42.87,33441.0,41.5628,41.5724,41.2451,41.274,33441.0
2022-05-05 10:25:00,42.86,42.91,42.8,42.85,23259.0,41.2644,41.3125,41.2066,41.2547,23259.0
2022-05-05 10:30:00,42.82,42.92,42.73,42.83,22327.0,41.2258,41.3221,41.1392,41.2355,22327.0
2022-05-05 10:35:00,42.86,43.0,42.81,42.9,23852.0,41.2644,41.3991,41.2162,41.3029,23852.0
2022-05-05 10:40:00,42.86,42.88,42.69,42.79,10421.0,41.2644,41.2836,41.1007,41.197,10421.0
2022-05-05 10:45:00,42.78,42.78,42.47,42.57,23210.0,41.1873,41.1873,40.8889,40.9851,23210.0
2022-05-05 10:50:00,42.56,42.63,42.43,42.55,29198.0,40.9755,41.0429,40.8504,40.9659,29198.0
2022-05-05 10:55:00,42.59,42.64,42.44,42.51,8699.0,41.0044,41.0525,40.86,40.9274,8699.0
2022-05-05 11:00:00,42.5,42.56,42.33,42.33,12630.0,40.9178,40.9755,40.7541,40.7541,12630.0
2022-05-05 11:05:00,42.35,42.42,42.05,42.12,31543.0,40.7733,40.8407,40.4845,40.5519,31543.0
2022-05-05 11:10:00,42.12,42.17,42.04,42.15,18004.0,40.5519,40.6,40.4749,40.5808,18004.0
2022-05-05 11:15:00,42.14,42.14,41.97,41.97,16736.0,40.5712,40.5712,40.4075,40.4075,16736.0
2022-05-05 11:20:00,41.95,42.04,41.87,41.95,15260.0,40.3882,40.4749,40.3112,40.3882,15260.0
2022-05-05 11:25:00,41.97,42.02,41.95,42.02,3744.0,40.4075,40.4556,40.3882,40.4556,3744.0
2022-05-05 11:30:00,41.98,42.13,41.94,41.98,7690.0,40.4171,40.5615,40.3786,40.4171,7690.0
2022-05-05 11:35:00,42.0,42.17,42.0,42.17,6777.0,40.4364,40.6,40.4364,40.6,6777.0
2022-05-05 11:40:00,42.18,42.3,42.15,42.3,39814.0,40.6097,40.7252,40.5808,40.7252,39814.0
2022-05-05 11:45:00,42.28,42.28,41.97,41.99,23785.0,40.7059,40.7059,40.4075,40.4267,23785.0
2022-05-05 11:50:00,42.01,42.01,41.68,41.7,67260.0,40.446,40.446,40.1283,40.1475,67260.0
2022-05-05 11:55:00,41.71,41.81,41.64,41.67,14803.0,40.1572,40.2534,40.0898,40.1187,14803.0
2022-05-05 12:00:00,41.65,41.69,41.54,41.66,15606.0,40.0994,40.1379,39.9935,40.109,15606.0
2022-05-05 12:05:00,41.66,41.76,41.65,41.72,13261.0,40.109,40.2053,40.0994,40.1668,13261.0
2022-05-05 12:10:00,41.73,41.82,41.66,41.8,16421.0,40.1764,40.2631,40.109,40.2438,16421.0
2022-05-05 12:15:00,41.77,41.89,41.7,41.87,12611.0,40.2149,40.3305,40.1475,40.3112,12611.0
2022-05-05 12:20:00,41.9,41.92,41.73,41.78,12518.0,40.3401,40.3593,40.1764,40.2246,12518.0
2022-05-05 12:25:00,41.8,42.0,41.8,41.94,13820.0,40.2438,40.4364,40.2438,40.3786,13820.0
2022-05-05 12:30:00,41.95,42.05,41.9,41.98,7100.0,40.3882,40.4845,40.3401,40.4171,7100.0
2022-05-05 12:35:00,41.97,41.97,41.82,41.88,13586.0,40.4075,40.4075,40.2631,40.3208,13586.0
2022-05-05 12:40:00,41.88,41.88,41.76,41.76,3542.0,40.3208,40.3208,40.2053,40.2053,3542.0
2022-05-05 12:45:00,41.76,41.81,41.67,41.68,5130.0,40.2053,40.2534,40.1187,40.1283,5130.0
2022-05-05 12:50:00,41.65,41.81,41.62,41.8,8086.0,40.0994,40.2534,40.0705,40.2438,8086.0
2022-05-05 12:55:00,41.84,41.94,41.84,41.94,6405.0,40.2823,40.3786,40.2823,40.3786,6405.0
2022-05-05 13:00:00,41.98,42.19,41.98,42.17,11541.0,40.4171,40.6193,40.4171,40.6,11541.0
2022-05-05 13:05:00,42.17,42.3,42.13,42.2,10680.0,40.6,40.7252,40.5615,40.6289,10680.0
2022-05-05 13:10:00,42.19,42.19,42.01,42.02,5863.0,40.6193,40.6193,40.446,40.4556,5863.0
2022-05-05 13:15:00,42.02,42.08,41.9,41.9,3485.0,40.4556,40.5134,40.3401,40.3401,3485.0
2022-05-05 13:20:00,41.86,41.97,41.84,41.9,7302.0,40.3016,40.4075,40.2823,40.3401,7302.0
2022-05-05 13:25:00,41.97,41.99,41.85,41.93,5108.0,40.4075,40.4267,40.292,40.369,5108.0
2022-05-05 13:30:00,41.91,41.91,41.79,41.89,3229.0,40.3497,40.3497,40.2342,40.3305,3229.0
2022-05-05 13:35:00,41.94,42.13,41.93,41.97,7562.0,40.3786,40.5615,40.369,40.4075,7562.0
2022-05-05 13:40:00,41.98,42.01,41.87,41.87,5421.0,40.4171,40.446,40.3112,40.3112,5421.0
2022-05-05 13:45:00,41.92,41.96,41.78,41.79,3077.0,40.3593,40.3979,40.2246,40.2342,3077.0
2022-05-05 13:50:00,41.77,41.77,41.7,41.74,6703.0,40.2149,40.2149,40.1475,40.186,6703.0
2022-05-05 13:55:00,41.7,41.81,41.69,41.8,3100.0,40.1475,40.2534,40.1379,40.2438,3100.0
2022-05-05 14:00:00,41.8,41.83,41.69,41.73,2998.0,40.2438,40.2727,40.1379,40.1764,2998.0
2022-05-05 14:05:00,41.73,41.77,41.67,41.77,3070.0,40.1764,40.2149,40.1187,40.2149,3070.0
2022-05-05 14:10:00,41.71,41.77,41.69,41.77,3200.0,40.1572,40.2149,40.1379,40.2149,3200.0
2022-05-05 14:15:00,41.76,42.05,41.76,42.02,5350.0,40.2053,40.4845,40.2053,40.4556,5350.0
2022-05-05 14:20:00,42.04,42.04,41.79,41.79,4908.0,40.4749,40.4749,40.2342,40.2342,4908.0
2022-05-05 14:25:00,41.8,41.9,41.76,41.78,3900.0,40.2438,40.3401,40.2053,40.2246,3900.0
2022-05-05 14:30:00,41.75,41.78,41.69,41.69,1500.0,40.1957,40.2246,40.1379,40.1379,1500.0
2022-05-05 14:35:00,41.68,41.74,41.64,41.74,1307.0,40.1283,40.186,40.0898,40.186,1307.0
2022-05-05 14:40:00,41.73,41.78,41.68,41.76,3000.0,40.1764,40.2246,40.1283,40.2053,3000.0
2022-05-05 14:45:00,41.8,41.92,41.8,41.85,6949.0,40.2438,40.3593,40.2438,40.292,6949.0
2022-05-05 14:50:00,41.9,42.03,41.86,41.89,6783.0,40.3401,40.4653,40.3016,40.3305,6783.0
2022-05-05 14:55:00,41.82,41.87,41.79,41.87,2222.0,40.2631,40.3112,40.2342,40.3112,2222.0
2022-05-05 15:00:00,41.91,41.91,41.74,41.74,4873.0,40.3497,40.3497,40.186,40.186,4873.0
2022-05-05 15:05:00,41.73,41.77,41.69,41.76,3300.0,40.1764,40.2149,40.1379,40.2053,3300.0
2022-05-05 15:10:00,41.76,41.82,41.68,41.68,5051.0,40.2053,40.2631,40.1283,40.1283,5051.0
2022-05-05 15:15:00,41.7,41.73,41.67,41.7,5767.0,40.1475,40.1764,40.1187,40.1475,5767.0
2022-05-05 15:20:00,41.72,41.77,41.66,41.76,10681.0,40.1668,40.2149,40.109,40.2053,10681.0
2022-05-05 15:25:00,41.77,41.83,41.66,41.73,6100.0,40.2149,40.2727,40.109,40.1764,6100.0
2022-05-05 15:30:00,41.7,41.93,41.68,41.87,24816.0,40.1475,40.369,40.1283,40.3112,24816.0
2022-05-05 15:35:00,41.89,41.98,41.83,41.93,25998.0,40.3305,40.4171,40.2727,40.369,25998.0
2022-05-05 15:40:00,41.94,42.03,41.9,41.93,36348.0,40.3786,40.4653,40.3401,40.369,36348.0
2022-05-05 15:45:00,41.94,41.95,41.84,41.91,43843.0,40.3786,40.3882,40.2823,40.3497,43843.0
2022-05-05 15:50:00,41.92,42.13,41.92,42.1,67470.0,40.3593,40.5615,40.3593,40.5326,67470.0
2022-05-05 15:55:00,42.1,42.23,42.05,42.06,144518.0,40.5326,40.6578,40.4845,40.4941,144518.0
2022-05-06 09:30:00,42.0,42.13,41.97,41.97,50359.0,40.4364,40.5615,40.4075,40.4075,50359.0
2022-05-06 09:35:00,41.95,42.01,41.78,41.81,37693.0,40.3882,40.446,40.2246,40.2534,37693.0
2022-05-06 09:40:00,41.77,41.88,41.65,41.69,12167.0,40.2149,40.3208,40.0994,40.1379,12167.0
2022-05-06 09:45:00,41.64,41.81,41.49,41.73,23828.0,40.0898,40.2534,39.9454,40.1764,23828.0
2022-05-06 09:50:00,41.73,41.85,41.72,41.79,20914.0,40.1764,40.292,40.1668,40.2342,20914.0
2022-05-06 09:55:00,41.8,41.82,41.55,41.55,14311.0,40.2438,40.2631,40.0031,40.0031,14311.0
2022-05-06 10:00:00,41.54,41.72,41.51,41.62,19745.0,39.9935,40.1668,39.9646,40.0705,19745.0
2022-05-06 10:05:00,41.65,41.73,41.55,41.68,10500.0,40.0994,40.1764,40.0031,40.1283,10500.0
2022-05-06 10:10:00,41.64,41.87,41.53,41.81,13994.0,40.0898,40.3112,39.9839,40.2534,13994.0
2022-05-06 10:15:00,41.82,41.99,41.76,41.89,12112.0,40.2631,40.4267,40.2053,40.3305,12112.0
2022-05-06 10:20:00,41.86,42.04,41.86,41.89,16719.0,40.3016,40.4749,40.3016,40.3305,16719.0
2022-05-06 10:25:00,41.89,41.99,41.88,41.9,7100.0,40.3305,40.4267,40.3208,40.3401,7100.0
2022-05-06 10:30:00,41.89,41.94,41.75,41.8,10640.0,40.3305,40.3786,40.1957,40.2438,10640.0
2022-05-06 10:35:00,41.8,41.81,41.68,41.77,7495.0,40.2438,40.2534,40.1283,40.2149,7495.0
2022-05-06 10:40:00,41.78,41.94,41.73,41.88,8625.0,40.2246,40.3786,40.1764,40.3208,8625.0
2022-05-06 10:45:00,41.87,42.11,41.84,42.05,16558.0,40.3112,40.5423,40.2823,40.4845,16558.0
2022-05-06 10:50:00,42.06,42.1,41.96,42.1,10076.0,40.4941,40.5326,40.3979,40.5326,10076.0
2022-05-06 10:55:00,42.09,42.22,42.07,42.13,16459.0,40.523,40.6482,40.5038,40.5615,16459.0
2022-05-06 11:00:00,42.14,42.21,42.03,42.03,10996.0,40.5712,40.6386,40.4653,40.4653,10996.0
2022-05-06 11:05:00,42.02,42.09,41.92,42.06,8400.0,40.4556,40.523,40.3593,40.4941,8400.0
2022-05-06 11:10:00,42.07,42.1,41.92,42.1,7304.0,40.5038,40.5326,40.3593,40.5326,7304.0
2022-05-06 11:15:00,42.1,42.17,42.06,42.11,18608.0,40.5326,40.6,40.4941,40.5423,18608.0
2022-05-06 11:20:00,42.11,42.31,42.06,42.23,17304.0,40.5423,40.7348,40.4941,40.6578,17304.0
2022-05-06 11:25:00,42.27,42.3,42.18,42.22,8433.0,40.6963,40.7252,40.6097,40.6482,8433.0
2022-05-06 11:30:00,42.24,42.25,41.99,42.04,6155.0,40.6674,40.6771,40.4267,40.4749,6155.0
2022-05-06 11:35:00,42.04,42.04,41.89,41.89,6000.0,40.4749,40.4749,40.3305,40.3305,6000.0
2022-05-06 11:40:00,41.92,41.97,41.87,41.87,7100.0,40.3593,40.4075,40.3112,40.3112,7100.0
2022-05-06 11:45:00,41.86,41.97,41.82,41.94,8378.0,40.3016,40.4075,40.2631,40.3786,8378.0
2022-05-06 11:50:00,41.97,42.0,41.83,41.83,5916.0,40.4075,40.4364,40.2727,40.2727,5916.0
2022-05-06 11:55:00,41.83,41.89,41.78,41.81,4042.0,40.2727,40.3305,40.2246,40.2534,4042.0
2022-05-06 12:00:00,41.81,42.02,41.79,42.0,9289.0,40.2534,40.4556,40.2342,40.4364,9289.0
2022-05-06 12:05:00,42.0,42.07,41.99,41.99,5708.0,40.4364,40.5038,40.4267,40.4267,5708.0
2022-05-06 12:10:00,41.93,41.96,41.77,41.85,7434.0,40.369,40.3979,40.2149,40.292,7434.0
2022-05-06 12:15:00,41.81,41.88,41.77,41.77,9334.0,40.2534,40.3208,40.2149,40.2149,9334.0
2022-05-06 12:20:00,41.78,41.97,41.78,41.87,10834.0,40.2246,40.4075,40.2246,40.3112,10834.0
2022-05-06 12:25:00,41.9,41.97,41.88,41.96,4187.0,40.3401,40.4075,40.3208,40.3979,4187.0
2022-05-06 12:30:00,41.96,42.04,41.87,42.03,6738.0,40.3979,40.4749,40.3112,40.4653,6738.0
2022-05-06 12:35:00,42.05,42.1,41.88,41.99,8111.0,40.4845,40.5326,40.3208,40.4267,8111.0
2022-05-06 12:40:00,42.0,42.02,41.95,42.01,3600.0,40.4364,40.4556,40.3882,40.446,3600.0
2022-05-06 12:45:00,42.03,42.03,41.99,42.02,1900.0,40.4653,40.4653,40.4267,40.4556,1900.0
2022-05-06 12:50:00,42.0,42.06,41.88,42.0,3940.0,40.4364,40.4941,40.3208,40.4364,3940.0
2022-05-06 12:55:00,42.0,42.08,41.98,42.03,4000.0,40.4364,40.5134,40.4171,40.4653,4000.0
2022-05-06 13:00:00,42.05,42.11,42.03,42.11,5066.0,40.4845,40.5423,40.4653,40.5423,5066.0
2022-05-06 13:05:00,42.05,42.06,41.95,41.95,5391.0,40.4845,40.4941,40.3882,40.3882,5391.0
2022-05-06 13:10:00,41.97,41.97,41.85,41.85,2109.0,40.4075,40.4075,40.292,40.292,2109.0
2022-05-06 13:15:00,41.85,41.88,41.74,41.76,7794.0,40.292,40.3208,40.186,40.2053,7794.0
2022-05-06 13:20:00,41.76,41.77,41.71,41.75,8977.0,40.2053,40.2149,40.1572,40.1957,8977.0
2022-05-06 13:25:00,41.73,41.78,41.69,41.74,9879.0,40.1764,40.2246,40.1379,40.186,9879.0
2022-05-06 13:30:00,41.73,41.79,41.69,41.73,5700.0,40.1764,40.2342,40.1379,40.1764,5700.0
2022-05-06 13:35:00,41.73,41.78,41.61,41.65,6000.0,40.1764,40.2246,40.0609,40.0994,6000.0
2022-05-06 13:40:00,41.65,41.74,41.57,41.66,7000.0,40.0994,40.186,40.0224,40.109,7000.0
2022-05-06 13:45:00,41.65,41.7,41.56,41.58,6800.0,40.0994,40.1475,40.0128,40.032,6800.0
2022-05-06 13:50:00,41.58,41.6,41.48,41.5,5742.0,40.032,40.0513,39.9357,39.955,5742.0
2022-05-06 13:55:00,41.49,41.52,41.46,41.52,4400.0,39.9454,39.9742,39.9165,39.9742,4400.0
2022-05-06 14:00:00,41.51,41.59,41.47,41.53,4920.0,39.9646,40.0416,39.9261,39.9839,4920.0
2022-05-06 14:05:00,41.53,41.53,41.39,41.43,3135.0,39.9839,39.9839,39.8491,39.8876,3135.0
2022-05-06 14:10:00,41.43,41.54,41.43,41.54,5233.0,39.8876,39.9935,39.8876,39.9935,5233.0
2022-05-06 14:15:00,41.55,41.63,41.54,41.62,4300.0,40.0031,40.0801,39.9935,40.0705,4300.0
2022-05-06 14:20:00,41.57,41.62,41.52,41.62,4700.0,40.0224,40.0705,39.9742,40.0705,4700.0
2022-05-06 14:25:00,41.57,41.57,41.49,41.57,5564.0,40.0224,40.0224,39.9454,40.0224,5564.0
2022-05-06 14:30:00,41.55,41.59,41.46,41.51,5104.0,40.0031,40.0416,39.9165,39.9646,5104.0
2022-05-06 14:35:00,41.52,41.55,41.48,41.48,3500.0,39.9742,40.0031,39.9357,39.9357,3500.0
2022-05-06 14:40:00,41.49,41.58,41.49,41.53,5571.0,39.9454,40.032,39.9454,39.9839,5571.0
2022-05-06 14:45:00,41.53,41.57,41.42,41.56,12833.0,39.9839,40.0224,39.878,40.0128,12833.0
2022-05-06 14:50:00,41.55,41.65,41.54,41.62,10600.0,40.0031,40.0994,39.9935,40.0705,10600.0
2022-05-06 14:55:00,41.62,41.64,41.5,41.5,9685.0,40.0705,40.0898,39.955,39.955,9685.0
2022-05-06 15:00:00,41.51,41.52,41.43,41.48,11419.0,39.9646,39.9742,39.8876,39.9357,11419.0
2022-05-06 15:05:00,41.48,41.49,41.38,41.41,9335.0,39.9357,39.9454,39.8395,39.8683,9335.0
2022-05-06 15:10:00,41.41,41.42,41.33,41.33,20046.0,39.8683,39.878,39.7913,39.7913,20046.0
2022-05-06 15:15:00,41.33,41.4,41.32,41.37,8182.0,39.7913,39.8587,39.7817,39.8298,8182.0
2022-05-06 15:20:00,41.36,41.36,41.26,41.3,11321.0,39.8202,39.8202,39.7239,39.7624,11321.0
2022-05-06 15:25:00,41.31,41.39,41.28,41.36,9999.0,39.7721,39.8491,39.7432,39.8202,9999.0
2022-05-06 15:30:00,41.35,41.47,41.35,41.47,16706.0,39.8106,39.9261,39.8106,39.9261,16706.0
2022-05-06 15:35:00,41.48,41.65,41.48,41.62,13129.0,39.9357,40.0994,39.9357,40.0705,13129.0
2022-05-06 15:40:00,41.62,41.65,41.58,41.62,20971.0,40.0705,40.0994,40.032,40.0705,20971.0
2022-05-06 15:45:00,41.6,41.65,41.56,41.6,17555.0,40.0513,40.0994,40.0128,40.0513,17555.0
2022-05-06 15:50:00,41.6,41.66,41.55,41.55,15982.0,40.0513,40.109,40.0031,40.0031,15982.0
2022-05-06 15:55:00,41.53,41.54,41.44,41.45,36752.0,39.9839,39.9935,39.8972,39.9068,36752.0
2022-05-09 09:30:00,40.2,40.2,39.89,40.19,83650.0,38.7034,38.7034,38.4049,38.6938,83650.0
2022-05-09 09:35:00,40.2,40.24,39.96,40.09,33766.0,38.7034,38.7419,38.4723,38.5975,33766.0
2022-05-09 09:40:00,40.08,40.12,39.85,39.92,27969.0,38.5879,38.6264,38.3664,38.4338,27969.0
2022-05-09 09:45:00,39.9,39.93,39.76,39.89,22647.0,38.4146,38.4434,38.2798,38.4049,22647.0
2022-05-09 09:50:00,39.9,40.09,39.85,39.91,35655.0,38.4146,38.5975,38.3664,38.4242,35655.0
2022-05-09 09:55:00,39.89,39.89,39.61,39.74,34004.0,38.4049,38.4049,38.1353,38.2605,34004.0
2022-05-09 10:00:00,39.72,39.87,39.61,39.7,50664.0,38.2413,38.3857,38.1353,38.222,50664.0
2022-05-09 10:05:00,39.69,39.71,39.54,39.58,18142.0,38.2124,38.2316,38.068,38.1065,18142.0
2022-05-09 10:10:00,39.6,39.75,39.59,39.64,24281.0,38.1257,38.2701,38.1161,38.1642,24281.0
2022-05-09 10:15:00,39.65,39.68,39.43,39.43,20933.0,38.1739,38.2027,37.962,37.962,20933.0
2022-05-09 10:20:00,39.42,39.52,39.39,39.49,28477.0,37.9524,38.0487,37.9235,38.0198,28477.0
2022-05-09 10:25:00,39.51,39.62,39.5,39.51,9461.0,38.0391,38.145,38.0294,38.0391,9461.0
2022-05-09 10:30:00,39.5,39.54,39.41,39.53,15960.0,38.0294,38.068,37.9428,38.0583,15960.0
2022-05-09 10:35:00,39.52,39.56,39.33,39.33,23502.0,38.0487,38.0872,37.8658,37.8658,23502.0
2022-05-09 10:40:00,39.33,39.48,39.33,39.39,13974.0,37.8658,38.0102,37.8658,37.9235,13974.0
2022-05-09 10:45:00,39.4,39.45,39.33,39.35,23674.0,37.9332,37.9813,37.8658,37.885,23674.0
2022-05-09 10:50:00,39.35,39.42,39.2,39.2,13749.0,37.885,37.9524,37.7406,37.7406,13749.0
2022-05-09 10:55:00,39.19,39.23,39.1,39.1,19795.0,37.731,37.7695,37.6443,37.6443,19795.0
2022-05-09 11:00:00,39.09,39.24,39.09,39.19,60673.0,37.6347,37.7791,37.6347,37.731,60673.0
2022-05-09 11:05:00,39.18,39.18,39.06,39.12,18471.0,37.7214,37.7214,37.6058,37.6636,18471.0
2022-05-09 11:10:00,39.1,39.11,39.04,39.07,24028.0,37.6443,37.654,37.5866,37.6155,24028.0
2022-05-09 11:15:00,39.06,39.13,39.06,39.12,12727.0,37.6058,37.6732,37.6058,37.6636,12727.0
2022-05-09 11:20:00,39.1,39.1,38.93,38.93,15927.0,37.6443,37.6443,37.4807,37.4807,15927.0
2022-05-09 11:25:00,38.91,38.91,38.77,38.81,39742.0,37.4614,37.4614,37.3266,37.3651,39742.0
2022-05-09 11:30:00,38.81,38.85,38.77,38.85,16231.0,37.3651,37.4036,37.3266,37.4036,16231.0
2022-05-09 11:35:00,38.84,38.89,38.75,38.87,13035.0,37.394,37.4422,37.3074,37.4229,13035.0
2022-05-09 11:40:00,38.87,38.9,38.81,38.89,8998.0,37.4229,37.4518,37.3651,37.4422,8998.0
2022-05-09 11:45:00,38.87,39.0,38.84,38.91,11812.0,37.4229,37.5481,37.394,37.4614,11812.0
2022-05-09 11:50:00,38.91,39.15,38.91,39.14,17285.0,37.4614,37.6925,37.4614,37.6828,17285.0
2022-05-09 11:55:00,39.11,39.21,39.09,39.16,7195.0,37.654,37.7502,37.6347,37.7021,7195.0
2022-05-09 12:00:00,39.16,39.23,39.1,39.14,7002.0,37.7021,37.7695,37.6443,37.6828,7002.0
2022-05-09 12:05:00,39.14,39.34,39.11,39.25,13380.0,37.6828,37.8754,37.654,37.7888,13380.0
2022-05-09 12:10:00,39.23,39.4,39.23,39.38,11102.0,37.7695,37.9332,37.7695,37.9139,11102.0
2022-05-09 12:15:00,39.37,39.53,39.37,39.48,7433.0,37.9043,38.0583,37.9043,38.0102,7433.0
2022-05-09 12:20:00,39.5,39.5,39.32,39.45,7894.0,38.0294,38.0294,37.8561,37.9813,7894.0
2022-05-09 12:25:00,39.48,39.48,39.28,39.45,7166.0,38.0102,38.0102,37.8176,37.9813,7166.0
2022-05-09 12:30:00,39.44,39.53,39.37,39.46,16236.0,37.9717,38.0583,37.9043,37.9909,16236.0
2022-05-09 12:35:00,39.45,39.45,39.28,39.28,4500.0,37.9813,37.9813,37.8176,37.8176,4500.0
2022-05-09 12:40:00,39.28,39.28,39.18,39.18,3314.0,37.8176,37.8176,37.7214,37.7214,3314.0
2022-05-09 12:45:00,39.15,39.19,39.12,39.15,2758.0,37.6925,37.731,37.6636,37.6925,2758.0
2022-05-09 12:50:00,39.15,39.15,39.07,39.09,3754.0,37.6925,37.6925,37.6155,37.6347,3754.0
2022-05-09 12:55:00,39.08,39.08,39.01,39.03,5205.0,37.6251,37.6251,37.5577,37.5769,5205.0
2022-05-09 13:00:00,39.06,39.08,38.99,39.06,4300.0,37.6058,37.6251,37.5384,37.6058,4300.0
2022-05-09 13:05:00,39.03,39.06,38.96,39.01,4059.0,37.5769,37.6058,37.5095,37.5577,4059.0
2022-05-09 13:10:00,39.0,39.0,38.93,38.93,4736.0,37.5481,37.5481,37.4807,37.4807,4736.0
2022-05-09 13:15:00,38.89,38.96,38.89,38.95,5090.0,37.4422,37.5095,37.4422,37.4999,5090.0
2022-05-09 13:20:00,38.94,38.94,38.84,38.84,3536.0,37.4903,37.4903,37.394,37.394,3536.0
2022-05-09 13:25:00,38.88,39.01,38.85,39.01,5827.0,37.4325,37.5577,37.4036,37.5577,5827.0
2022-05-09 13:30:00,39.0,39.03,38.83,38.83,5530.0,37.5481,37.5769,37.3844,37.3844,5530.0
2022-05-09 13:35:00,38.83,38.83,38.78,38.81,5505.0,37.3844,37.3844,37.3362,37.3651,5505.0
2022-05-09 13:40:00,38.81,38.97,38.81,38.96,18236.0,37.3651,37.5192,37.3651,37.5095,18236.0
2022-05-09 13:45:00,38.97,38.97,38.83,38.83,2280.0,37.5192,37.5192,37.3844,37.3844,2280.0
2022-05-09 13:50:00,38.85,38.85,38.71,38.74,6965.0,37.4036,37.4036,37.2689,37.2977,6965.0
2022-05-09 13:55:00,38.72,38.86,38.72,38.77,7680.0,37.2785,37.4133,37.2785,37.3266,7680.0
2022-05-09 14:00:00,38.78,38.96,38.78,38.82,9585.0,37.3362,37.5095,37.3362,37.3748,9585.0
2022-05-09 14:05:00,38.84,38.85,38.73,38.76,5060.0,37.394,37.4036,37.2881,37.317,5060.0
2022-05-09 14:10:00,38.76,38.8,38.74,38.74,5210.0,37.317,37.3555,37.2977,37.2977,5210.0
2022-05-09 14:15:00,38.75,38.78,38.72,38.76,2853.0,37.3074,37.3362,37.2785,37.317,2853.0
2022-05-09 14:20:00,38.77,38.77,38.65,38.65,10700.0,37.3266,37.3266,37.2111,37.2111,10700.0
2022-05-09 14:25:00,38.64,38.69,38.61,38.62,13048.0,37.2015,37.2496,37.1726,37.1822,13048.0
2022-05-09 14:30:00,38.6,38.66,38.58,38.66,18913.0,37.1629,37.2207,37.1437,37.2207,18913.0
2022-05-09 14:35:00,38.64,38.7,38.59,38.59,8321.0,37.2015,37.2592,37.1533,37.1533,8321.0
2022-05-09 14:40:00,38.59,38.6,38.55,38.55,6733.0,37.1533,37.1629,37.1148,37.1148,6733.0
2022-05-09 14:45:00,38.55,38.57,38.49,38.49,10960.0,37.1148,37.1341,37.057,37.057,10960.0
2022-05-09 14:50:00,38.48,38.52,38.43,38.47,11446.0,37.0474,37.0859,36.9993,37.0378,11446.0
2022-05-09 14:55:00,38.5,38.59,38.49,38.51,7347.0,37.0667,37.1533,37.057,37.0763,7347.0
2022-05-09 15:00:00,38.52,38.7,38.5,38.52,18830.0,37.0859,37.2592,37.0667,37.0859,18830.0
2022-05-09 15:05:00,38.52,38.71,38.51,38.59,14129.0,37.0859,37.2689,37.0763,37.1533,14129.0
2022-05-09 15:10:00,38.58,38.75,38.58,38.69,22883.0,37.1437,37.3074,37.1437,37.2496,22883.0
2022-05-09 15:15:00,38.7,38.71,38.53,38.58,9722.0,37.2592,37.2689,37.0956,37.1437,9722.0
2022-05-09 15:20:00,38.58,38.59,38.5,38.5,17379.0,37.1437,37.1533,37.0667,37.0667,17379.0
2022-05-09 15:25:00,38.48,38.53,38.47,38.51,11782.0,37.0474,37.0956,37.0378,37.0763,11782.0
2022-05-09 15:30:00,38.5,38.51,38.42,38.44,27436.0,37.0667,37.0763,36.9897,37.0089,27436.0
2022-05-09 15:35:00,38.45,38.55,38.44,38.5,79386.0,37.0185,37.1148,37.0089,37.0667,79386.0
2022-05-09 15:40:00,38.5,38.58,38.49,38.56,66550.0,37.0667,37.1437,37.057,37.1244,66550.0
2022-05-09 15:45:00,38.57,38.58,38.53,38.57,64436.0,37.1341,37.1437,37.0956,37.1341,64436.0
2022-05-09 15:50:00,38.58,38.58,38.45,38.49,64365.0,37.1437,37.1437,37.0185,37.057,64365.0
2022-05-09 15:55:00,38.5,38.54,38.37,38.39,143525.0,37.0667,37.1052,36.9415,36.9608,143525.0
2022-05-10 09:30:00,39.1,39.55,38.95,39.01,69193.0,37.6443,38.0776,37.4999,37.5577,69193.0
2022-05-10 09:35:00,39.02,39.07,38.82,38.9,36936.0,37.5673,37.6155,37.3748,37.4518,36936.0
2022-05-10 09:40:00,38.91,38.96,38.8,38.84,32156.0,37.4614,37.5095,37.3555,37.394,32156.0
2022-05-10 09:45:00,38.84,38.84,38.61,38.71,40569.0,37.394,37.394,37.1726,37.2689,40569.0
2022-05-10 09:50:00,38.71,39.08,38.67,38.88,39981.0,37.2689,37.6251,37.2303,37.4325,39981.0
2022-05-10 09:55:00,38.88,39.04,38.86,39.0,15048.0,37.4325,37.5866,37.4133,37.5481,15048.0
2022-05-10 10:00:00,39.03,39.09,38.93,39.04,23209.0,37.5769,37.6347,37.4807,37.5866,23209.0
2022-05-10 10:05:00,39.04,39.13,38.96,38.99,14834.0,37.5866,37.6732,37.5095,37.5384,14834.0
2022-05-10 10:10:00,38.99,39.03,38.87,38.99,17903.0,37.5384,37.5769,37.4229,37.5384,17903.0
2022-05-10 10:15:00,38.99,39.09,38.96,39.0,17210.0,37.5384,37.6347,37.5095,37.5481,17210.0
2022-05-10 10:20:00,39.0,39.11,38.82,38.87,16555.0,37.5481,37.654,37.3748,37.4229,16555.0
2022-05-10 10:25:00,38.86,38.88,38.71,38.81,28187.0,37.4133,37.4325,37.2689,37.3651,28187.0
2022-05-10 10:30:00,38.81,38.81,38.68,38.71,11121.0,37.3651,37.3651,37.24,37.2689,11121.0
2022-05-10 10:35:00,38.73,38.73,38.6,38.6,14458.0,37.2881,37.2881,37.1629,37.1629,14458.0
2022-05-10 10:40:00,38.6,38.63,38.51,38.63,18509.0,37.1629,37.1918,37.0763,37.1918,18509.0
2022-05-10 10:45:00,38.63,38.63,38.33,38.33,55378.0,37.1918,37.1918,36.903,36.903,55378.0
2022-05-10 10:50:00,38.32,38.44,38.25,38.39,22248.0,36.8934,37.0089,36.826,36.9608,22248.0
2022-05-10 10:55:00,38.39,38.49,38.36,38.42,18890.0,36.9608,37.057,36.9319,36.9897,18890.0
2022-05-10 11:00:00,38.4,38.41,38.23,38.28,11731.0,36.9704,36.98,36.8067,36.8549,11731.0
2022-05-10 11:05:00,38.3,38.32,38.15,38.21,14767.0,36.8741,36.8934,36.7297,36.7875,14767.0
2022-05-10 11:10:00,38.21,38.3,38.04,38.04,19044.0,36.7875,36.8741,36.6238,36.6238,19044.0
2022-05-10 11:15:00,38.04,38.17,38.03,38.12,16305.0,36.6238,36.749,36.6142,36.7008,16305.0
2022-05-10 11:20:00,38.14,38.15,37.96,37.96,14209.0,36.7201,36.7297,36.5468,36.5468,14209.0
2022-05-10 11:25:00,37.95,38.05,37.89,38.03,16947.0,36.5371,36.6334,36.4794,36.6142,16947.0
2022-05-10 11:30:00,38.02,38.02,37.8,37.81,31493.0,36.6045,36.6045,36.3927,36.4024,31493.0
2022-05-10 11:35:00,37.82,38.11,37.82,38.1,17156.0,36.412,36.6912,36.412,36.6816,17156.0
2022-05-10 11:40:00,38.08,38.09,37.91,37.93,15785.0,36.6623,36.6719,36.4986,36.5179,15785.0
2022-05-10 11:45:00,37.92,37.93,37.79,37.82,8435.0,36.5083,36.5179,36.3831,36.412,8435.0
2022-05-10 11:50:00,37.8,37.82,37.69,37.76,12235.0,36.3927,36.412,36.2868,36.3542,12235.0
2022-05-10 11:55:00,37.74,37.8,37.59,37.75,19685.0,36.335,36.3927,36.1906,36.3446,19685.0
2022-05-10 12:00:00,37.75,37.84,37.69,37.84,12988.0,36.3446,36.4312,36.2868,36.4312,12988.0
2022-05-10 12:05:00,37.83,37.83,37.6,37.62,8117.0,36.4216,36.4216,36.2002,36.2194,8117.0
2022-05-10 12:10:00,37.63,37.72,37.59,37.62,11628.0,36.2291,36.3157,36.1906,36.2194,11628.0
2022-05-10 12:15:00,37.61,37.7,37.59,37.63,12426.0,36.2098,36.2965,36.1906,36.2291,12426.0
2022-05-10 12:20:00,37.58,37.59,37.47,37.48,9576.0,36.1809,36.1906,36.075,36.0846,9576.0
2022-05-10 12:25:00,37.47,37.55,37.47,37.54,5197.0,36.075,36.152,36.075,36.1424,5197.0
2022-05-10 12:30:00,37.55,37.59,37.38,37.49,21787.0,36.152,36.1906,35.9884,36.0943,21787.0
2022-05-10 12:35:00,37.5,37.64,37.5,37.5,11577.0,36.1039,36.2387,36.1039,36.1039,11577.0
2022-05-10 12:40:00,37.51,37.56,37.41,37.56,35353.0,36.1135,36.1617,36.0173,36.1617,35353.0
2022-05-10 12:45:00,37.57,37.63,37.47,37.54,7311.0,36.1713,36.2291,36.075,36.1424,7311.0
2022-05-10 12:50:00,37.51,37.54,37.39,37.39,9541.0,36.1135,36.1424,35.998,35.998,9541.0
2022-05-10 12:55:00,37.4,37.48,37.4,37.4,6823.0,36.0076,36.0846,36.0076,36.0076,6823.0
2022-05-10 13:00:00,37.41,37.58,37.4,37.45,10539.0,36.0173,36.1809,36.0076,36.0558,10539.0
2022-05-10 13:05:00,37.49,37.57,37.47,37.54,9217.0,36.0943,36.1713,36.075,36.1424,9217.0
2022-05-10 13:10:00,37.49,37.49,37.35,37.4,5345.0,36.0943,36.0943,35.9595,36.0076,5345.0
2022-05-10 13:15:00,37.4,37.44,37.3,37.31,8008.0,36.0076,36.0461,35.9113,35.921,8008.0
2022-05-10 13:20:00,37.31,37.33,37.17,37.26,32758.0,35.921,35.9402,35.7862,35.8728,32758.0
2022-05-10 13:25:00,37.27,37.41,37.25,37.41,14952.0,35.8825,36.0173,35.8632,36.0173,14952.0
2022-05-10 13:30:00,37.47,37.6,37.45,37.6,9672.0,36.075,36.2002,36.0558,36.2002,9672.0
2022-05-10 13:35:00,37.65,37.77,37.65,37.71,6943.0,36.2483,36.3638,36.2483,36.3061,6943.0
2022-05-10 13:40:00,37.72,37.82,37.72,37.77,11856.0,36.3157,36.412,36.3157,36.3638,11856.0
2022-05-10 13:45:00,37.79,37.85,37.75,37.82,10473.0,36.3831,36.4409,36.3446,36.412,10473.0
2022-05-10 13:50:00,37.81,37.89,37.77,37.86,9724.0,36.4024,36.4794,36.3638,36.4505,9724.0
2022-05-10 13:55:00,37.87,37.96,37.85,37.96,12182.0,36.4601,36.5468,36.4409,36.5468,12182.0
2022-05-10 14:00:00,37.95,37.95,37.85,37.91,6548.0,36.5371,36.5371,36.4409,36.4986,6548.0
2022-05-10 14:05:00,37.9,37.9,37.75,37.76,3810.0,36.489,36.489,36.3446,36.3542,3810.0
2022-05-10 14:10:00,37.76,37.88,37.71,37.86,5375.0,36.3542,36.4698,36.3061,36.4505,5375.0
2022-05-10 14:15:00,37.85,37.88,37.63,37.82,17449.0,36.4409,36.4698,36.2291,36.412,17449.0
2022-05-10 14:20:00,37.76,37.89,37.74,37.77,10051.0,36.3542,36.4794,36.335,36.3638,10051.0
2022-05-10 14:25:00,37.75,37.83,37.7,37.72,6535.0,36.3446,36.4216,36.2965,36.3157,6535.0
2022-05-10 14:30:00,37.74,37.8,37.72,37.73,8949.0,36.335,36.3927,36.3157,36.3253,8949.0
2022-05-10 14:35:00,37.75,37.85,37.74,37.75,6821.0,36.3446,36.4409,36.335,36.3446,6821.0
2022-05-10 14:40:00,37.73,37.87,37.66,37.87,8364.0,36.3253,36.4601,36.2579,36.4601,8364.0
2022-05-10 14:45:00,37.85,37.85,37.63,37.67,18629.0,36.4409,36.4409,36.2291,36.2676,18629.0
2022-05-10 14:50:00,37.68,37.79,37.63,37.72,18970.0,36.2772,36.3831,36.2291,36.3157,18970.0
2022-05-10 14:55:00,37.73,37.74,37.57,37.68,15541.0,36.3253,36.335,36.1713,36.2772,15541.0
2022-05-10 15:00:00,37.71,37.73,37.66,37.69,8847.0,36.3061,36.3253,36.2579,36.2868,8847.0
2022-05-10 15:05:00,37.7,37.87,37.7,37.73,14732.0,36.2965,36.4601,36.2965,36.3253,14732.0
2022-05-10 15:10:00,37.73,37.89,37.7,37.89,17935.0,36.3253,36.4794,36.2965,36.4794,17935.0
2022-05-10 15:15:00,37.88,37.93,37.79,37.92,12159.0,36.4698,36.5179,36.3831,36.5083,12159.0
2022-05-10 15:20:00,37.91,37.92,37.77,37.77,10065.0,36.4986,36.5083,36.3638,36.3638,10065.0
2022-05-10 15:25:00,37.77,37.78,37.69,37.78,9943.0,36.3638,36.3735,36.2868,36.3735,9943.0
2022-05-10 15:30:00,37.72,37.8,37.68,37.75,9393.0,36.3157,36.3927,36.2772,36.3446,9393.0
2022-05-10 15:35:00,37.76,37.8,37.71,37.77,11384.0,36.3542,36.3927,36.3061,36.3638,11384.0
2022-05-10 15:40:00,37.76,37.77,37.68,37.73,15322.0,36.3542,36.3638,36.2772,36.3253,15322.0
2022-05-10 15:45:00,37.72,37.85,37.69,37.82,18241.0,36.3157,36.4409,36.2868,36.412,18241.0
2022-05-10 15:50:00,37.78,37.8,37.73,37.77,15146.0,36.3735,36.3927,36.3253,36.3638,15146.0
2022-05-10 15:55:00,37.76,37.78,37.7,37.73,42186.0,36.3542,36.3735,36.2965,36.3253,42186.0
2022-05-11 09:30:00,38.68,38.98,38.56,38.71,43144.0,37.24,37.5288,37.1244,37.2689,43144.0
2022-05-11 09:35:00,38.68,39.05,38.63,38.97,59331.0,37.24,37.5962,37.1918,37.5192,59331.0
2022-05-11 09:40:00,38.85,39.23,38.8,39.15,96902.0,37.4036,37.7695,37.3555,37.6925,96902.0
2022-05-11 09:45:00,39.18,39.42,39.12,39.31,33533.0,37.7214,37.9524,37.6636,37.8465,33533.0
2022-05-11 09:50:00,39.29,39.32,39.12,39.22,19072.0,37.8273,37.8561,37.6636,37.7599,19072.0
2022-05-11 09:55:00,39.22,39.22,39.02,39.16,32121.0,37.7599,37.7599,37.5673,37.7021,32121.0
2022-05-11 10:00:00,39.16,39.24,39.04,39.24,48863.0,37.7021,37.7791,37.5866,37.7791,48863.0
2022-05-11 10:05:00,39.27,39.27,38.85,38.89,21817.0,37.808,37.808,37.4036,37.4422,21817.0
2022-05-11 10:10:00,38.88,39.01,38.79,38.88,35232.0,37.4325,37.5577,37.3459,37.4325,35232.0
2022-05-11 10:15:00,38.86,38.91,38.78,38.91,28965.0,37.4133,37.4614,37.3362,37.4614,28965.0
2022-05-11 10:20:00,38.92,39.08,38.81,39.0,21599.0,37.471,37.6251,37.3651,37.5481,21599.0
2022-05-11 10:25:00,39.01,39.09,38.91,38.96,16565.0,37.5577,37.6347,37.4614,37.5095,16565.0
2022-05-11 10:30:00,38.99,39.02,38.84,38.88,18294.0,37.5384,37.5673,37.394,37.4325,18294.0
2022-05-11 10:35:00,38.91,39.14,38.8,39.12,22989.0,37.4614,37.6828,37.3555,37.6636,22989.0
2022-05-11 10:40:00,39.15,39.24,39.11,39.24,17015.0,37.6925,37.7791,37.654,37.7791,17015.0
2022-05-11 10:45:00,39.26,39.29,39.03,39.09,8324.0,37.7984,37.8273,37.5769,37.6347,8324.0
2022-05-11 10:50:00,39.1,39.1,38.95,39.02,12878.0,37.6443,37.6443,37.4999,37.5673,12878.0
2022-05-11 10:55:00,38.99,39.07,38.89,38.97,9766.0,37.5384,37.6155,37.4422,37.5192,9766.0
2022-05-11 11:00:00,38.97,38.97,38.83,38.91,15095.0,37.5192,37.5192,37.3844,37.4614,15095.0
2022-05-11 11:05:00,38.91,38.95,38.83,38.84,20902.0,37.4614,37.4999,37.3844,37.394,20902.0
2022-05-11 11:10:00,38.84,38.88,38.82,38.88,9619.0,37.394,37.4325,37.3748,37.4325,9619.0
2022-05-11 11:15:00,38.88,38.89,38.64,38.7,16459.0,37.4325,37.4422,37.2015,37.2592,16459.0
2022-05-11 11:20:00,38.71,38.91,38.71,38.84,21621.0,37.2689,37.4614,37.2689,37.394,21621.0
2022-05-11 11:25:00,38.86,38.94,38.79,38.93,13676.0,37.4133,37.4903,37.3459,37.4807,13676.0
2022-05-11 11:30:00,38.92,39.01,38.86,38.95,8851.0,37.471,37.5577,37.4133,37.4999,8851.0
2022-05-11 11:35:00,39.0,39.14,38.98,39.04,13401.0,37.5481,37.6828,37.5288,37.5866,13401.0
2022-05-11 11:40:00,39.03,39.1,38.97,38.97,6797.0,37.5769,37.6443,37.5192,37.5192,6797.0
2022-05-11 11:45:00,39.01,39.02,38.87,38.88,6446.0,37.5577,37.5673,37.4229,37.4325,6446.0
2022-05-11 11:50:00,38.85,38.85,38.73,38.75,3729.0,37.4036,37.4036,37.2881,37.3074,3729.0
2022-05-11 11:55:00,38.75,38.75,38.65,38.72,5081.0,37.3074,37.3074,37.2111,37.2785,5081.0
2022-05-11 12:00:00,38.73,38.73,38.63,38.7,6010.0,37.2881,37.2881,37.1918,37.2592,6010.0
2022-05-11 12:05:00,38.7,38.73,38.62,38.62,9797.0,37.2592,37.2881,37.1822,37.1822,9797.0
2022-05-11 12:10:00,38.6,38.6,38.47,38.5,13921.0,37.1629,37.1629,37.0378,37.0667,13921.0
2022-05-11 12:15:00,38.46,38.55,38.37,38.38,6487.0,37.0282,37.1148,36.9415,36.9511,6487.0
2022-05-11 12:20:00,38.36,38.44,38.35,38.4,10600.0,36.9319,37.0089,36.9223,36.9704,10600.0
2022-05-11 12:25:00,38.39,38.41,38.18,38.18,8524.0,36.9608,36.98,36.7586,36.7586,8524.0
2022-05-11 12:30:00,38.19,38.21,38.12,38.19,9072.0,36.7682,36.7875,36.7008,36.7682,9072.0
2022-05-11 12:35:00,38.2,38.3,38.19,38.3,10014.0,36.7778,36.8741,36.7682,36.8741,10014.0
2022-05-11 12:40:00,38.23,38.31,38.19,38.2,6627.0,36.8067,36.8837,36.7682,36.7778,6627.0
2022-05-11 12:45:00,38.2,38.32,38.18,38.32,8415.0,36.7778,36.8934,36.7586,36.8934,8415.0
2022-05-11 12:50:00,38.32,38.32,38.18,38.18,7018.0,36.8934,36.8934,36.7586,36.7586,7018.0
2022-05-11 12:55:00,38.15,38.15,38.08,38.15,9360.0,36.7297,36.7297,36.6623,36.7297,9360.0
2022-05-11 13:00:00,38.14,38.16,38.01,38.16,11345.0,36.7201,36.7393,36.5949,36.7393,11345.0
2022-05-11 13:05:00,38.13,38.14,38.01,38.04,15268.0,36.7104,36.7201,36.5949,36.6238,15268.0
2022-05-11 13:10:00,38.01,38.15,38.01,38.09,17122.0,36.5949,36.7297,36.5949,36.6719,17122.0
2022-05-11 13:15:00,38.1,38.23,38.1,38.19,13300.0,36.6816,36.8067,36.6816,36.7682,13300.0
2022-05-11 13:20:00,38.14,38.14,38.03,38.12,6719.0,36.7201,36.7201,36.6142,36.7008,6719.0
2022-05-11 13:25:00,38.11,38.12,37.99,37.99,8844.0,36.6912,36.7008,36.5757,36.5757,8844.0
2022-05-11 13:30:00,37.96,38.09,37.95,38.08,7310.0,36.5468,36.6719,36.5371,36.6623,7310.0
2022-05-11 13:35:00,38.09,38.1,37.99,37.99,7370.0,36.6719,36.6816,36.5757,36.5757,7370.0
2022-05-11 13:40:00,37.97,38.04,37.95,37.95,3607.0,36.5564,36.6238,36.5371,36.5371,3607.0
2022-05-11 13:45:00,37.93,37.94,37.82,37.86,9590.0,36.5179,36.5275,36.412,36.4505,9590.0
2022-05-11 13:50:00,37.87,37.93,37.8,37.81,4878.0,36.4601,36.5179,36.3927,36.4024,4878.0
2022-05-11 13:55:00,37.83,37.87,37.73,37.79,8060.0,36.4216,36.4601,36.3253,36.3831,8060.0
2022-05-11 14:00:00,37.79,38.1,37.79,38.1,11567.0,36.3831,36.6816,36.3831,36.6816,11567.0
2022-05-11 14:05:00,38.06,38.06,37.89,37.89,6800.0,36.6431,36.6431,36.4794,36.4794,6800.0
2022-05-11 14:10:00,37.86,37.92,37.8,37.92,18816.0,36.4505,36.5083,36.3927,36.5083,18816.0
2022-05-11 14:15:00,37.92,37.93,37.83,37.9,10129.0,36.5083,36.5179,36.4216,36.489,10129.0
2022-05-11 14:20:00,37.89,38.1,37.82,38.07,10055.0,36.4794,36.6816,36.412,36.6527,10055.0
2022-05-11 14:25:00,38.09,38.22,37.99,38.02,9226.0,36.6719,36.7971,36.5757,36.6045,9226.0
2022-05-11 14:30:00,37.98,38.11,37.9,38.11,13090.0,36.566,36.6912,36.489,36.6912,13090.0
2022-05-11 14:35:00,38.1,38.13,38.02,38.02,11300.0,36.6816,36.7104,36.6045,36.6045,11300.0
2022-05-11 14:40:00,38.05,38.2,38.0,38.2,9706.0,36.6334,36.7778,36.5853,36.7778,9706.0
2022-05-11 14:45:00,38.21,38.23,38.08,38.12,9785.0,36.7875,36.8067,36.6623,36.7008,9785.0
2022-05-11 14:50:00,38.12,38.12,38.03,38.03,10051.0,36.7008,36.7008,36.6142,36.6142,10051.0
2022-05-11 14:55:00,38.08,38.11,38.0,38.05,17263.0,36.6623,36.6912,36.5853,36.6334,17263.0
2022-05-11 15:00:00,38.06,38.07,37.93,37.93,20873.0,36.6431,36.6527,36.5179,36.5179,20873.0
2022-05-11 15:05:00,37.92,37.97,37.87,37.95,24244.0,36.5083,36.5564,36.4601,36.5371,24244.0
2022-05-11 15:10:00,37.95,38.0,37.91,37.94,26214.0,36.5371,36.5853,36.4986,36.5275,26214.0
2022-05-11 15:15:00,37.94,38.07,37.87,37.99,29421.0,36.5275,36.6527,36.4601,36.5757,29421.0
2022-05-11 15:20:00,37.99,38.04,37.95,38.01,26200.0,36.5757,36.6238,36.5371,36.5949,26200.0
2022-05-11 15:25:00,38.0,38.08,37.98,38.01,17935.0,36.5853,36.6623,36.566,36.5949,17935.0
2022-05-11 15:30:00,38.05,38.09,37.99,38.03,17060.0,36.6334,36.6719,36.5757,36.6142,17060.0
2022-05-11 15:35:00,38.03,38.04,37.88,37.89,17273.0,36.6142,36.6238,36.4698,36.4794,17273.0
2022-05-11 15:40:00,37.88,37.91,37.84,37.85,20137.0,36.4698,36.4986,36.4312,36.4409,20137.0
2022-05-11 15:45:00,37.85,37.85,37.76,37.76,20091.0,36.4409,36.4409,36.3542,36.3542,20091.0
2022-05-11 15:50:00,37.76,37.8,37.73,37.78,29216.0,36.3542,36.3927,36.3253,36.3735,29216.0
2022-05-11 15:55:00,37.78,37.82,37.73,37.74,139428.0,36.3735,36.412,36.3253,36.335,139428.0
2022-05-12 09:30:00,36.8,36.8,36.54,36.66,92770.0,35.43,35.43,35.1796,35.2952,92770.0
2022-05-12 09:35:00,36.65,36.74,36.45,36.48,41029.0,35.2855,35.3722,35.093,35.1219,41029.0
2022-05-12 09:40:00,36.45,36.54,36.32,36.47,46826.0,35.093,35.1796,34.9678,35.1122,46826.0
2022-05-12 09:45:00,36.49,36.55,36.33,36.35,30111.0,35.1315,35.1893,34.9775,34.9967,30111.0
2022-05-12 09:50:00,36.33,36.38,36.22,36.23,50715.0,34.9775,35.0256,34.8716,34.8812,50715.0
2022-05-12 09:55:00,36.19,36.2,36.01,36.08,37335.0,34.8427,34.8523,34.6694,34.7368,37335.0
2022-05-12 10:00:00,36.04,36.04,35.87,35.99,60944.0,34.6983,34.6983,34.5346,34.6501,60944.0
2022-05-12 10:05:00,35.99,36.18,35.95,36.15,35087.0,34.6501,34.833,34.6116,34.8042,35087.0
2022-05-12 10:10:00,36.12,36.58,36.04,36.52,53346.0,34.7753,35.2182,34.6983,35.1604,53346.0
2022-05-12 10:15:00,36.52,36.59,36.31,36.37,35871.0,35.1604,35.2278,34.9582,35.016,35871.0
2022-05-12 10:20:00,36.38,36.5,36.3,36.5,22082.0,35.0256,35.1411,34.9486,35.1411,22082.0
2022-05-12 10:25:00,36.53,36.54,36.26,36.39,25868.0,35.17,35.1796,34.9101,35.0352,25868.0
2022-05-12 10:30:00,36.4,36.42,36.24,36.37,19781.0,35.0449,35.0641,34.8908,35.016,19781.0
2022-05-12 10:35:00,36.38,36.44,36.33,36.43,17128.0,35.0256,35.0834,34.9775,35.0737,17128.0
2022-05-12 10:40:00,36.42,36.44,36.28,36.34,39739.0,35.0641,35.0834,34.9293,34.9871,39739.0
2022-05-12 10:45:00,36.34,36.57,36.32,36.57,36241.0,34.9871,35.2085,34.9678,35.2085,36241.0
2022-05-12 10:50:00,36.59,36.8,36.59,36.7,22315.0,35.2278,35.43,35.2278,35.3337,22315.0
2022-05-12 10:55:00,36.69,36.82,36.67,36.78,16925.0,35.3241,35.4492,35.3048,35.4107,16925.0
2022-05-12 11:00:00,36.8,36.82,36.66,36.79,13656.0,35.43,35.4492,35.2952,35.4203,13656.0
2022-05-12 11:05:00,36.78,36.91,36.7,36.9,17918.0,35.4107,35.5359,35.3337,35.5262,17918.0
2022-05-12 11:10:00,36.88,36.89,36.75,36.84,10529.0,35.507,35.5166,35.3818,35.4685,10529.0
2022-05-12 11:15:00,36.8,36.84,36.69,36.69,9126.0,35.43,35.4685,35.3241,35.3241,9126.0
2022-05-12 11:20:00,36.7,36.74,36.64,36.71,13255.0,35.3337,35.3722,35.2759,35.3433,13255.0
2022-05-12 11:25:00,36.7,36.73,36.64,36.66,15001.0,35.3337,35.3626,35.2759,35.2952,15001.0
2022-05-12 11:30:00,36.62,36.67,36.47,36.47,15610.0,35.2567,35.3048,35.1122,35.1122,15610.0
2022-05-12 11:35:00,36.5,36.5,36.3,36.4,13642.0,35.1411,35.1411,34.9486,35.0449,13642.0
2022-05-12 11:40:00,36.4,36.41,36.24,36.24,42844.0,35.0449,35.0545,34.8908,34.8908,42844.0
2022-05-12 11:45:00,36.23,36.23,36.06,36.13,29239.0,34.8812,34.8812,34.7175,34.7849,29239.0
2022-05-12 11:50:00,36.12,36.14,36.04,36.06,12253.0,34.7753,34.7945,34.6983,34.7175,12253.0
2022-05-12 11:55:00,36.04,36.1,35.99,36.06,39925.0,34.6983,34.756,34.6501,34.7175,39925.0
2022-05-12 12:00:00,36.05,36.05,35.94,36.03,15265.0,34.7079,34.7079,34.602,34.6886,15265.0
2022-05-12 12:05:00,36.03,36.05,35.94,35.96,10576.0,34.6886,34.7079,34.602,34.6212,10576.0
2022-05-12 12:10:00,35.94,36.02,35.9,35.98,33227.0,34.602,34.679,34.5635,34.6405,33227.0
2022-05-12 12:15:00,36.0,36.03,35.89,35.95,18255.0,34.6597,34.6886,34.5538,34.6116,18255.0
2022-05-12 12:20:00,35.96,36.03,35.9,35.96,13825.0,34.6212,34.6886,34.5635,34.6212,13825.0
2022-05-12 12:25:00,35.98,36.17,35.98,36.16,10436.0,34.6405,34.8234,34.6405,34.8138,10436.0
2022-05-12 12:30:00,36.16,36.29,36.12,36.28,18615.0,34.8138,34.9389,34.7753,34.9293,18615.0
2022-05-12 12:35:00,36.28,36.28,36.11,36.12,13948.0,34.9293,34.9293,34.7657,34.7753,13948.0
2022-05-12 12:40:00,36.1,36.17,35.96,36.13,17433.0,34.756,34.8234,34.6212,34.7849,17433.0
2022-05-12 12:45:00,36.17,36.17,35.98,35.98,8021.0,34.8234,34.8234,34.6405,34.6405,8021.0
2022-05-12 12:50:00,36.0,36.03,35.83,35.87,20589.0,34.6597,34.6886,34.4961,34.5346,20589.0
2022-05-12 12:55:00,35.89,35.89,35.79,35.82,28323.0,34.5538,34.5538,34.4576,34.4864,28323.0
2022-05-12 13:00:00,35.83,35.83,35.7,35.7,15696.0,34.4961,34.4961,34.3709,34.3709,15696.0
2022-05-12 13:05:00,35.7,35.77,35.64,35.72,24591.0,34.3709,34.4383,34.3131,34.3902,24591.0
2022-05-12 13:10:00,35.74,35.86,35.72,35.82,11307.0,34.4094,34.525,34.3902,34.4864,11307.0
2022-05-12 13:15:00,35.84,35.96,35.81,35.84,12738.0,34.5057,34.6212,34.4768,34.5057,12738.0
2022-05-12 13:20:00,35.84,35.97,35.84,35.9,7399.0,34.5057,34.6309,34.5057,34.5635,7399.0
2022-05-12 13:25:00,35.92,35.93,35.83,35.84,14101.0,34.5827,34.5924,34.4961,34.5057,14101.0
2022-05-12 13:30:00,35.8,35.89,35.66,35.68,19768.0,34.4672,34.5538,34.3324,34.3517,19768.0
2022-05-12 13:35:00,35.65,35.68,35.61,35.62,16001.0,34.3228,34.3517,34.2843,34.2939,16001.0
2022-05-12 13:40:00,35.59,35.6,35.5,35.56,15520.0,34.265,34.2746,34.1784,34.2361,15520.0
2022-05-12 13:45:00,35.55,35.59,35.45,35.45,16153.0,34.2265,34.265,34.1302,34.1302,16153.0
2022-05-12 13:50:00,35.45,35.54,35.45,35.54,13657.0,34.1302,34.2169,34.1302,34.2169,13657.0
2022-05-12 13:55:00,35.55,35.63,35.49,35.55,14211.0,34.2265,34.3035,34.1687,34.2265,14211.0
2022-05-12 14:00:00,35.61,35.65,35.58,35.63,14313.0,34.2843,34.3228,34.2554,34.3035,14313.0
2022-05-12 14:05:00,35.6,35.6,35.46,35.46,14706.0,34.2746,34.2746,34.1398,34.1398,14706.0
2022-05-12 14:10:00,35.45,35.48,35.41,35.48,15660.0,34.1302,34.1591,34.0917,34.1591,15660.0
2022-05-12 14:15:00,35.47,35.48,35.34,35.37,14278.0,34.1495,34.1591,34.0243,34.0532,14278.0
2022-05-12 14:20:00,35.4,35.45,35.3,35.3,10543.0,34.0821,34.1302,33.9858,33.9858,10543.0
2022-05-12 14:25:00,35.3,35.3,35.16,35.2,53026.0,33.9858,33.9858,33.851,33.8895,53026.0
2022-05-12 14:30:00,35.2,35.29,35.16,35.23,10474.0,33.8895,33.9762,33.851,33.9184,10474.0
2022-05-12 14:35:00,35.22,35.23,35.08,35.09,19941.0,33.9088,33.9184,33.774,33.7836,19941.0
2022-05-12 14:40:00,35.09,35.19,35.09,35.14,18161.0,33.7836,33.8799,33.7836,33.8318,18161.0
2022-05-12 14:45:00,35.14,35.24,35.14,35.18,22997.0,33.8318,33.928,33.8318,33.8703,22997.0
2022-05-12 14:50:00,35.16,35.3,35.14,35.27,14267.0,33.851,33.9858,33.8318,33.9569,14267.0
2022-05-12 14:55:00,35.27,35.34,35.21,35.26,26193.0,33.9569,34.0243,33.8992,33.9473,26193.0
2022-05-12 15:00:00,35.27,35.34,35.23,35.28,15065.0,33.9569,34.0243,33.9184,33.9666,15065.0
2022-05-12 15:05:00,35.29,35.3,35.17,35.18,14756.0,33.9762,33.9858,33.8606,33.8703,14756.0
2022-05-12 15:10:00,35.19,35.3,35.16,35.29,25486.0,33.8799,33.9858,33.851,33.9762,25486.0
2022-05-12 15:15:00,35.3,35.52,35.3,35.52,30222.0,33.9858,34.1976,33.9858,34.1976,30222.0
2022-05-12 15:20:00,35.5,35.72,35.5,35.62,54888.0,34.1784,34.3902,34.1784,34.2939,54888.0
2022-05-12 15:25:00,35.62,35.67,35.45,35.47,18124.0,34.2939,34.342,34.1302,34.1495,18124.0
2022-05-12 15:30:00,35.44,35.52,35.42,35.42,70853.0,34.1206,34.1976,34.1013,34.1013,70853.0
2022-05-12 15:35:00,35.4,35.56,35.38,35.56,49532.0,34.0821,34.2361,34.0628,34.2361,49532.0
2022-05-12 15:40:00,35.57,35.6,35.52,35.56,32170.0,34.2458,34.2746,34.1976,34.2361,32170.0
2022-05-12 15:45:00,35.56,35.7,35.54,35.65,40951.0,34.2361,34.3709,34.2169,34.3228,40951.0
2022-05-12 15:50:00,35.65,35.76,35.65,35.69,86357.0,34.3228,34.4287,34.3228,34.3613,86357.0
2022-05-12 15:55:00,35.69,35.75,35.66,35.72,109761.0,34.3613,34.4191,34.3324,34.3902,109761.0
2022-05-13 09:30:00,35.69,36.21,35.59,36.08,160787.0,34.3613,34.8619,34.265,34.7368,160787.0
2022-05-13 09:35:00,36.08,36.23,36.06,36.14,42093.0,34.7368,34.8812,34.7175,34.7945,42093.0
2022-05-13 09:40:00,36.13,36.21,35.97,36.01,39998.0,34.7849,34.8619,34.6309,34.6694,39998.0
2022-05-13 09:45:00,36.02,36.11,35.89,36.04,32321.0,34.679,34.7657,34.5538,34.6983,32321.0
2022-05-13 09:50:00,36.05,36.23,36.04,36.21,30623.0,34.7079,34.8812,34.6983,34.8619,30623.0
2022-05-13 09:55:00,36.21,36.26,36.1,36.15,16715.0,34.8619,34.9101,34.756,34.8042,16715.0
2022-05-13 10:00:00,36.17,36.66,36.17,36.66,92319.0,34.8234,35.2952,34.8234,35.2952,92319.0
2022-05-13 10:05:00,36.68,36.87,36.58,36.76,83868.0,35.3144,35.4974,35.2182,35.3915,83868.0
2022-05-13 10:10:00,36.77,36.95,36.73,36.86,22317.0,35.4011,35.5744,35.3626,35.4877,22317.0
2022-05-13 10:15:00,36.86,36.89,36.77,36.86,21905.0,35.4877,35.5166,35.4011,35.4877,21905.0
2022-05-13 10:20:00,36.88,37.1,36.85,36.97,47504.0,35.507,35.7188,35.4781,35.5936,47504.0
2022-05-13 10:25:00,36.95,37.11,36.93,37.05,33952.0,35.5744,35.7284,35.5551,35.6707,33952.0
2022-05-13 10:30:00,37.05,37.13,36.93,37.13,30235.0,35.6707,35.7477,35.5551,35.7477,30235.0
2022-05-13 10:35:00,37.13,37.13,37.02,37.03,33790.0,35.7477,35.7477,35.6418,35.6514,33790.0
2022-05-13 10:40:00,37.03,37.07,36.9,36.92,20356.0,35.6514,35.6899,35.5262,35.5455,20356.0
2022-05-13 10:45:00,36.91,37.01,36.88,36.93,11990.0,35.5359,35.6321,35.507,35.5551,11990.0
2022-05-13 10:50:00,36.95,37.23,36.95,37.23,16391.0,35.5744,35.844,35.5744,35.844,16391.0
2022-05-13 10:55:00,37.22,37.28,37.17,37.25,15502.0,35.8343,35.8921,35.7862,35.8632,15502.0
2022-05-13 11:00:00,37.23,37.34,37.23,37.33,37078.0,35.844,35.9499,35.844,35.9402,37078.0
2022-05-13 11:05:00,37.33,37.37,37.28,37.34,10763.0,35.9402,35.9787,35.8921,35.9499,10763.0
2022-05-13 11:10:00,37.33,37.4,37.33,37.38,18594.0,35.9402,36.0076,35.9402,35.9884,18594.0
2022-05-13 11:15:00,37.35,37.35,37.23,37.28,32595.0,35.9595,35.9595,35.844,35.8921,32595.0
2022-05-13 11:20:00,37.29,37.42,37.29,37.38,12103.0,35.9017,36.0269,35.9017,35.9884,12103.0
2022-05-13 11:25:00,37.39,37.47,37.33,37.37,13597.0,35.998,36.075,35.9402,35.9787,13597.0
2022-05-13 11:30:00,37.37,37.42,37.32,37.38,14583.0,35.9787,36.0269,35.9306,35.9884,14583.0
2022-05-13 11:35:00,37.38,37.43,37.35,37.38,13287.0,35.9884,36.0365,35.9595,35.9884,13287.0
2022-05-13 11:40:00,37.33,37.35,37.26,37.31,16398.0,35.9402,35.9595,35.8728,35.921,16398.0
2022-05-13 11:45:00,37.31,37.34,37.19,37.21,12697.0,35.921,35.9499,35.8054,35.8247,12697.0
2022-05-13 11:50:00,37.21,37.35,37.21,37.35,15916.0,35.8247,35.9595,35.8247,35.9595,15916.0
2022-05-13 11:55:00,37.34,37.37,37.31,37.33,7148.0,35.9499,35.9787,35.921,35.9402,7148.0
2022-05-13 12:00:00,37.34,37.42,37.27,37.42,9404.0,35.9499,36.0269,35.8825,36.0269,9404.0
2022-05-13 12:05:00,37.43,37.43,37.36,37.37,8907.0,36.0365,36.0365,35.9691,35.9787,8907.0
2022-05-13 12:10:00,37.37,37.42,37.34,37.38,12115.0,35.9787,36.0269,35.9499,35.9884,12115.0
2022-05-13 12:15:00,37.38,37.47,37.38,37.44,9911.0,35.9884,36.075,35.9884,36.0461,9911.0
2022-05-13 12:20:00,37.41,37.41,37.31,37.33,6559.0,36.0173,36.0173,35.921,35.9402,6559.0
2022-05-13 12:25:00,37.3,37.31,37.27,37.3,6083.0,35.9113,35.921,35.8825,35.9113,6083.0
2022-05-13 12:30:00,37.3,37.31,37.28,37.31,6275.0,35.9113,35.921,35.8921,35.921,6275.0
2022-05-13 12:35:00,37.3,37.31,37.23,37.23,9184.0,35.9113,35.921,35.844,35.844,9184.0
2022-05-13 12:40:00,37.24,37.26,37.17,37.17,6733.0,35.8536,35.8728,35.7862,35.7862,6733.0
2022-05-13 12:45:00,37.16,37.17,37.13,37.15,14340.0,35.7766,35.7862,35.7477,35.7669,14340.0
2022-05-13 12:50:00,37.14,37.14,37.08,37.13,11986.0,35.7573,35.7573,35.6995,35.7477,11986.0
2022-05-13 12:55:00,37.14,37.27,37.14,37.25,18298.0,35.7573,35.8825,35.7573,35.8632,18298.0
2022-05-13 13:00:00,37.28,37.36,37.26,37.36,10294.0,35.8921,35.9691,35.8728,35.9691,10294.0
2022-05-13 13:05:00,37.37,37.37,37.26,37.29,8776.0,35.9787,35.9787,35.8728,35.9017,8776.0
2022-05-13 13:10:00,37.3,37.3,37.21,37.26,10991.0,35.9113,35.9113,35.8247,35.8728,10991.0
2022-05-13 13:15:00,37.24,37.24,37.14,37.16,5180.0,35.8536,35.8536,35.7573,35.7766,5180.0
2022-05-13 13:20:00,37.17,37.19,37.12,37.18,7687.0,35.7862,35.8054,35.738,35.7958,7687.0
2022-05-13 13:25:00,37.2,37.2,37.09,37.09,6786.0,35.8151,35.8151,35.7092,35.7092,6786.0
2022-05-13 13:30:00,37.08,37.13,37.08,37.12,6290.0,35.6995,35.7477,35.6995,35.738,6290.0
2022-05-13 13:35:00,37.14,37.16,37.05,37.07,5608.0,35.7573,35.7766,35.6707,35.6899,5608.0
2022-05-13 13:40:00,37.04,37.04,36.95,36.96,10774.0,35.661,35.661,35.5744,35.584,10774.0
2022-05-13 13:45:00,36.94,36.96,36.89,36.96,25445.0,35.5648,35.584,35.5166,35.584,25445.0
2022-05-13 13:50:00,36.93,36.98,36.88,36.88,10845.0,35.5551,35.6033,35.507,35.507,10845.0
2022-05-13 13:55:00,36.87,36.88,36.79,36.8,16616.0,35.4974,35.507,35.4203,35.43,16616.0
2022-05-13 14:00:00,36.79,36.8,36.65,36.66,7841.0,35.4203,35.43,35.2855,35.2952,7841.0
2022-05-13 14:05:00,36.67,36.77,36.65,36.77,9428.0,35.3048,35.4011,35.2855,35.4011,9428.0
2022-05-13 14:10:00,36.79,36.8,36.71,36.72,7016.0,35.4203,35.43,35.3433,35.3529,7016.0
2022-05-13 14:15:00,36.74,36.84,36.73,36.84,4109.0,35.3722,35.4685,35.3626,35.4685,4109.0
2022-05-13 14:20:00,36.86,36.86,36.73,36.76,7044.0,35.4877,35.4877,35.3626,35.3915,7044.0
2022-05-13 14:25:00,36.76,36.8,36.73,36.8,9305.0,35.3915,35.43,35.3626,35.43,9305.0
2022-05-13 14:30:00,36.81,36.98,36.81,36.92,17806.0,35.4396,35.6033,35.4396,35.5455,17806.0
2022-05-13 14:35:00,36.94,36.97,36.88,36.96,7481.0,35.5648,35.5936,35.507,35.584,7481.0
2022-05-13 14:40:00,36.98,37.01,36.94,36.95,8252.0,35.6033,35.6321,35.5648,35.5744,8252.0
2022-05-13 14:45:00,36.96,36.99,36.92,36.99,6675.0,35.584,35.6129,35.5455,35.6129,6675.0
2022-05-13 14:50:00,36.98,37.11,36.96,37.11,5061.0,35.6033,35.7284,35.584,35.7284,5061.0
2022-05-13 14:55:00,37.11,37.13,37.07,37.13,8103.0,35.7284,35.7477,35.6899,35.7477,8103.0
2022-05-13 15:00:00,37.13,37.13,37.07,37.08,10900.0,35.7477,35.7477,35.6899,35.6995,10900.0
2022-05-13 15:05:00,37.08,37.11,37.06,37.06,7998.0,35.6995,35.7284,35.6803,35.6803,7998.0
2022-05-13 15:10:00,37.07,37.08,37.02,37.07,19903.0,35.6899,35.6995,35.6418,35.6899,19903.0
2022-05-13 15:15:00,37.06,37.06,36.95,36.95,14414.0,35.6803,35.6803,35.5744,35.5744,14414.0
2022-05-13 15:20:00,36.95,37.0,36.91,36.99,15189.0,35.5744,35.6225,35.5359,35.6129,15189.0
2022-05-13 15:25:00,36.99,37.02,36.97,37.0,12660.0,35.6129,35.6418,35.5936,35.6225,12660.0
2022-05-13 15:30:00,37.01,37.08,36.97,36.97,22742.0,35.6321,35.6995,35.5936,35.5936,22742.0
2022-05-13 15:35:00,36.98,37.01,36.94,36.96,14150.0,35.6033,35.6321,35.5648,35.584,14150.0
2022-05-13 15:40:00,36.96,37.05,36.96,37.01,17352.0,35.584,35.6707,35.584,35.6321,17352.0
2022-05-13 15:45:00,37.01,37.06,36.97,37.02,16518.0,35.6321,35.6803,35.5936,35.6418,16518.0
2022-05-13 15:50:00,37.02,37.05,36.97,37.05,24662.0,35.6418,35.6707,35.5936,35.6707,24662.0
2022-05-13 15:55:00,37.04,37.13,37.03,37.1,56204.0,35.661,35.7477,35.6514,35.7188,56204.0
2022-05-16 09:30:00,37.11,37.23,37.08,37.13,73840.0,35.7284,35.844,35.6995,35.7477,73840.0
2022-05-16 09:35:00,37.14,37.21,37.08,37.2,6350.0,35.7573,35.8247,35.6995,35.8151,6350.0
2022-05-16 09:40:00,37.22,37.38,37.22,37.27,30584.0,35.8343,35.9884,35.8343,35.8825,30584.0
2022-05-16 09:45:00,37.23,37.3,36.9,36.96,24429.0,35.844,35.9113,35.5262,35.584,24429.0
2022-05-16 09:50:00,36.96,37.16,36.93,37.05,20804.0,35.584,35.7766,35.5551,35.6707,20804.0
2022-05-16 09:55:00,37.1,37.1,37.0,37.02,5643.0,35.7188,35.7188,35.6225,35.6418,5643.0
2022-05-16 10:00:00,36.98,36.99,36.87,36.93,8812.0,35.6033,35.6129,35.4974,35.5551,8812.0
2022-05-16 10:05:00,36.94,37.05,36.92,37.05,9463.0,35.5648,35.6707,35.5455,35.6707,9463.0
2022-05-16 10:10:00,37.04,37.27,37.03,37.2,9450.0,35.661,35.8825,35.6514,35.8151,9450.0
2022-05-16 10:15:00,37.15,37.25,37.15,37.21,5572.0,35.7669,35.8632,35.7669,35.8247,5572.0
2022-05-16 10:20:00,37.23,37.37,37.23,37.31,6830.0,35.844,35.9787,35.844,35.921,6830.0
2022-05-16 10:25:00,37.33,37.47,37.33,37.44,16136.0,35.9402,36.075,35.9402,36.0461,16136.0
2022-05-16 10:30:00,37.43,37.43,37.19,37.25,17081.0,36.0365,36.0365,35.8054,35.8632,17081.0
2022-05-16 10:35:00,37.26,37.32,37.22,37.32,11801.0,35.8728,35.9306,35.8343,35.9306,11801.0
2022-05-16 10:40:00,37.31,37.33,37.16,37.18,7860.0,35.921,35.9402,35.7766,35.7958,7860.0
2022-05-16 10:45:00,37.22,37.24,37.06,37.06,10881.0,35.8343,35.8536,35.6803,35.6803,10881.0
2022-05-16 10:50:00,37.06,37.21,37.06,37.21,15709.0,35.6803,35.8247,35.6803,35.8247,15709.0
2022-05-16 10:55:00,37.16,37.16,37.09,37.15,2430.0,35.7766,35.7766,35.7092,35.7669,2430.0
2022-05-16 11:00:00,37.09,37.16,37.08,37.14,13476.0,35.7092,35.7766,35.6995,35.7573,13476.0
2022-05-16 11:05:00,37.16,37.2,37.09,37.15,3238.0,35.7766,35.8151,35.7092,35.7669,3238.0
2022-05-16 11:10:00,37.11,37.12,37.06,37.09,3120.0,35.7284,35.738,35.6803,35.7092,3120.0
2022-05-16 11:15:00,37.09,37.19,37.09,37.15,2538.0,35.7092,35.8054,35.7092,35.7669,2538.0
2022-05-16 11:20:00,37.09,37.12,37.01,37.09,6260.0,35.7092,35.738,35.6321,35.7092,6260.0
2022-05-16 11:25:00,37.09,37.1,36.99,37.04,9573.0,35.7092,35.7188,35.6129,35.661,9573.0
2022-05-16 11:30:00,37.06,37.07,36.96,37.07,6490.0,35.6803,35.6899,35.584,35.6899,6490.0
2022-05-16 11:35:00,37.06,37.13,36.95,37.12,16658.0,35.6803,35.7477,35.5744,35.738,16658.0
2022-05-16 11:40:00,37.08,37.16,37.04,37.16,4824.0,35.6995,35.7766,35.661,35.7766,4824.0
2022-05-16 11:45:00,37.17,37.22,37.17,37.22,3906.0,35.7862,35.8343,35.7862,35.8343,3906.0
2022-05-16 11:50:00,37.26,37.31,37.22,37.3,15191.0,35.8728,35.921,35.8343,35.9113,15191.0
2022-05-16 11:55:00,37.3,37.33,37.27,37.29,16470.0,35.9113,35.9402,35.8825,35.9017,16470.0
2022-05-16 12:00:00,37.3,37.38,37.27,37.37,4830.0,35.9113,35.9884,35.8825,35.9787,4830.0
2022-05-16 12:05:00,37.31,37.31,37.25,37.26,7255.0,35.921,35.921,35.8632,35.8728,7255.0
2022-05-16 12:10:00,37.27,37.27,37.17,37.18,5779.0,35.8825,35.8825,35.7862,35.7958,5779.0
2022-05-16 12:15:00,37.18,37.18,37.09,37.1,10471.0,35.7958,35.7958,35.7092,35.7188,10471.0
2022-05-16 12:20:00,37.1,37.11,37.06,37.08,2890.0,35.7188,35.7284,35.6803,35.6995,2890.0
2022-05-16 12:25:00,37.09,37.12,37.03,37.06,5636.0,35.7092,35.738,35.6514,35.6803,5636.0
2022-05-16 12:30:00,37.03,37.13,37.03,37.11,3695.0,35.6514,35.7477,35.6514,35.7284,3695.0
2022-05-16 12:35:00,37.15,37.17,37.09,37.09,5450.0,35.7669,35.7862,35.7092,35.7092,5450.0
2022-05-16 12:40:00,37.07,37.12,37.06,37.12,3672.0,35.6899,35.738,35.6803,35.738,3672.0
2022-05-16 12:45:00,37.09,37.14,37.09,37.13,3219.0,35.7092,35.7573,35.7092,35.7477,3219.0
2022-05-16 12:50:00,37.19,37.19,37.11,37.12,4612.0,35.8054,35.8054,35.7284,35.738,4612.0
2022-05-16 12:55:00,37.13,37.13,37.07,37.12,3597.0,35.7477,35.7477,35.6899,35.738,3597.0
2022-05-16 13:00:00,37.12,37.21,37.11,37.21,5256.0,35.738,35.8247,35.7284,35.8247,5256.0
2022-05-16 13:05:00,37.22,37.3,37.22,37.27,8994.0,35.8343,35.9113,35.8343,35.8825,8994.0
2022-05-16 13:10:00,37.24,37.34,37.24,37.33,5959.0,35.8536,35.9499,35.8536,35.9402,5959.0
2022-05-16 13:15:00,37.33,37.4,37.27,37.28,10873.0,35.9402,36.0076,35.8825,35.8921,10873.0
2022-05-16 13:20:00,37.28,37.46,37.27,37.4,4017.0,35.8921,36.0654,35.8825,36.0076,4017.0
2022-05-16 13:25:00,37.41,37.51,37.41,37.46,21501.0,36.0173,36.1135,36.0173,36.0654,21501.0
2022-05-16 13:30:00,37.51,37.51,37.43,37.48,3516.0,36.1135,36.1135,36.0365,36.0846,3516.0
2022-05-16 13:35:00,37.45,37.49,37.45,37.49,4953.0,36.0558,36.0943,36.0558,36.0943,4953.0
2022-05-16 13:40:00,37.49,37.57,37.46,37.53,10804.0,36.0943,36.1713,36.0654,36.1328,10804.0
2022-05-16 13:45:00,37.53,37.53,37.43,37.45,4359.0,36.1328,36.1328,36.0365,36.0558,4359.0
2022-05-16 13:50:00,37.49,37.51,37.44,37.45,3128.0,36.0943,36.1135,36.0461,36.0558,3128.0
2022-05-16 13:55:00,37.47,37.47,37.43,37.43,900.0,36.075,36.075,36.0365,36.0365,900.0
2022-05-16 14:00:00,37.43,37.43,37.35,37.39,3682.0,36.0365,36.0365,35.9595,35.998,3682.0
2022-05-16 14:05:00,37.42,37.47,37.34,37.34,5911.0,36.0269,36.075,35.9499,35.9499,5911.0
2022-05-16 14:10:00,37.34,37.34,37.27,37.27,8756.0,35.9499,35.9499,35.8825,35.8825,8756.0
2022-05-16 14:15:00,37.28,37.31,37.26,37.26,2714.0,35.8921,35.921,35.8728,35.8728,2714.0
2022-05-16 14:20:00,37.28,37.3,37.24,37.3,1700.0,35.8921,35.9113,35.8536,35.9113,1700.0
2022-05-16 14:25:00,37.28,37.32,37.25,37.32,2200.0,35.8921,35.9306,35.8632,35.9306,2200.0
2022-05-16 14:30:00,37.3,37.3,37.29,37.29,1920.0,35.9113,35.9113,35.9017,35.9017,1920.0
2022-05-16 14:35:00,37.31,37.35,37.28,37.28,3720.0,35.921,35.9595,35.8921,35.8921,3720.0
2022-05-16 14:40:00,37.32,37.37,37.3,37.32,1550.0,35.9306,35.9787,35.9113,35.9306,1550.0
2022-05-16 14:45:00,37.29,37.33,37.25,37.26,10065.0,35.9017,35.9402,35.8632,35.8728,10065.0
2022-05-16 14:50:00,37.27,37.34,37.27,37.34,5840.0,35.8825,35.9499,35.8825,35.9499,5840.0
2022-05-16 14:55:00,37.3,37.52,37.3,37.49,13945.0,35.9113,36.1232,35.9113,36.0943,13945.0
2022-05-16 15:00:00,37.49,37.57,37.49,37.57,3350.0,36.0943,36.1713,36.0943,36.1713,3350.0
2022-05-16 15:05:00,37.56,37.61,37.55,37.56,7613.0,36.1617,36.2098,36.152,36.1617,7613.0
2022-05-16 15:10:00,37.49,37.51,37.43,37.43,9473.0,36.0943,36.1135,36.0365,36.0365,9473.0
2022-05-16 15:15:00,37.42,37.48,37.42,37.48,5691.0,36.0269,36.0846,36.0269,36.0846,5691.0
2022-05-16 15:20:00,37.46,37.51,37.45,37.5,11868.0,36.0654,36.1135,36.0558,36.1039,11868.0
2022-05-16 15:25:00,37.55,37.57,37.49,37.49,13392.0,36.152,36.1713,36.0943,36.0943,13392.0
2022-05-16 15:30:00,37.5,37.54,37.48,37.48,10761.0,36.1039,36.1424,36.0846,36.0846,10761.0
2022-05-16 15:35:00,37.47,37.52,37.43,37.45,22134.0,36.075,36.1232,36.0365,36.0558,22134.0
2022-05-16 15:40:00,37.47,37.48,37.38,37.39,10845.0,36.075,36.0846,35.9884,35.998,10845.0
2022-05-16 15:45:00,37.4,37.47,37.38,37.45,26051.0,36.0076,36.075,35.9884,36.0558,26051.0
2022-05-16 15:50:00,37.45,37.52,37.45,37.47,29223.0,36.0558,36.1232,36.0558,36.075,29223.0
2022-05-16 15:55:00,37.48,37.49,37.43,37.47,68996.0,36.0846,36.0943,36.0365,36.075,68996.0
2022-05-17 09:30:00,38.06,38.19,37.9,38.03,59387.0,36.6431,36.7682,36.489,36.6142,59387.0
2022-05-17 09:35:00,38.06,38.1,37.86,37.9,27253.0,36.6431,36.6816,36.4505,36.489,27253.0
2022-05-17 09:40:00,37.96,38.12,37.94,38.0,21316.0,36.5468,36.7008,36.5275,36.5853,21316.0
2022-05-17 09:45:00,38.0,38.03,37.69,37.69,31114.0,36.5853,36.6142,36.2868,36.2868,31114.0
2022-05-17 09:50:00,37.68,37.87,37.68,37.83,26370.0,36.2772,36.4601,36.2772,36.4216,26370.0
2022-05-17 09:55:00,37.86,37.93,37.81,37.93,13141.0,36.4505,36.5179,36.4024,36.5179,13141.0
2022-05-17 10:00:00,37.94,38.0,37.88,37.97,24006.0,36.5275,36.5853,36.4698,36.5564,24006.0
2022-05-17 10:05:00,37.92,37.92,37.66,37.69,16100.0,36.5083,36.5083,36.2579,36.2868,16100.0
2022-05-17 10:10:00,37.65,37.68,37.58,37.65,19069.0,36.2483,36.2772,36.1809,36.2483,19069.0
2022-05-17 10:15:00,37.68,37.68,37.57,37.66,5879.0,36.2772,36.2772,36.1713,36.2579,5879.0
2022-05-17 10:20:00,37.74,37.79,37.63,37.79,8897.0,36.335,36.3831,36.2291,36.3831,8897.0
2022-05-17 10:25:00,37.81,37.83,37.73,37.73,7720.0,36.4024,36.4216,36.3253,36.3253,7720.0
2022-05-17 10:30:00,37.77,37.77,37.7,37.75,3846.0,36.3638,36.3638,36.2965,36.3446,3846.0
2022-05-17 10:35:00,37.76,37.76,37.6,37.62,7767.0,36.3542,36.3542,36.2002,36.2194,7767.0
2022-05-17 10:40:00,37.6,37.6,37.45,37.49,19745.0,36.2002,36.2002,36.0558,36.0943,19745.0
2022-05-17 10:45:00,37.48,37.55,37.48,37.53,7202.0,36.0846,36.152,36.0846,36.1328,7202.0
2022-05-17 10:50:00,37.52,37.55,37.43,37.55,13417.0,36.1232,36.152,36.0365,36.152,13417.0
2022-05-17 10:55:00,37.56,37.7,37.56,37.7,8546.0,36.1617,36.2965,36.1617,36.2965,8546.0
2022-05-17 11:00:00,37.69,37.73,37.63,37.69,5605.0,36.2868,36.3253,36.2291,36.2868,5605.0
2022-05-17 11:05:00,37.7,37.76,37.7,37.75,3248.0,36.2965,36.3542,36.2965,36.3446,3248.0
2022-05-17 11:10:00,37.78,37.82,37.75,37.79,4676.0,36.3735,36.412,36.3446,36.3831,4676.0
2022-05-17 11:15:00,37.8,37.8,37.73,37.76,4945.0,36.3927,36.3927,36.3253,36.3542,4945.0
2022-05-17 11:20:00,37.77,37.82,37.73,37.77,5011.0,36.3638,36.412,36.3253,36.3638,5011.0
2022-05-17 11:25:00,37.75,37.81,37.75,37.78,2351.0,36.3446,36.4024,36.3446,36.3735,2351.0
2022-05-17 11:30:00,37.76,37.88,37.76,37.88,7236.0,36.3542,36.4698,36.3542,36.4698,7236.0
2022-05-17 11:35:00,37.86,37.86,37.78,37.79,2695.0,36.4505,36.4505,36.3735,36.3831,2695.0
2022-05-17 11:40:00,37.79,37.8,37.77,37.77,2300.0,36.3831,36.3927,36.3638,36.3638,2300.0
2022-05-17 11:45:00,37.77,37.77,37.67,37.69,9805.0,36.3638,36.3638,36.2676,36.2868,9805.0
2022-05-17 11:50:00,37.65,37.7,37.65,37.68,5314.0,36.2483,36.2965,36.2483,36.2772,5314.0
2022-05-17 11:55:00,37.67,37.83,37.67,37.82,40798.0,36.2676,36.4216,36.2676,36.412,40798.0
2022-05-17 12:00:00,37.83,37.85,37.82,37.83,10826.0,36.4216,36.4409,36.412,36.4216,10826.0
2022-05-17 12:05:00,37.82,37.9,37.78,37.89,6777.0,36.412,36.489,36.3735,36.4794,6777.0
2022-05-17 12:10:00,37.86,38.0,37.82,37.99,21275.0,36.4505,36.5853,36.412,36.5757,21275.0
2022-05-17 12:15:00,38.0,38.07,37.99,38.05,7595.0,36.5853,36.6527,36.5757,36.6334,7595.0
2022-05-17 12:20:00,38.06,38.24,38.05,38.18,42950.0,36.6431,36.8164,36.6334,36.7586,42950.0
2022-05-17 12:25:00,38.18,38.3,38.18,38.22,22377.0,36.7586,36.8741,36.7586,36.7971,22377.0
2022-05-17 12:30:00,38.22,38.25,38.19,38.25,11917.0,36.7971,36.826,36.7682,36.826,11917.0
2022-05-17 12:35:00,38.24,38.3,38.23,38.27,10794.0,36.8164,36.8741,36.8067,36.8452,10794.0
2022-05-17 12:40:00,38.28,38.31,38.27,38.29,9701.0,36.8549,36.8837,36.8452,36.8645,9701.0
2022-05-17 12:45:00,38.3,38.36,38.29,38.31,9674.0,36.8741,36.9319,36.8645,36.8837,9674.0
2022-05-17 12:50:00,38.28,38.29,38.22,38.27,10238.0,36.8549,36.8645,36.7971,36.8452,10238.0
2022-05-17 12:55:00,38.26,38.31,38.26,38.3,5612.0,36.8356,36.8837,36.8356,36.8741,5612.0
2022-05-17 13:00:00,38.3,38.3,38.18,38.22,3100.0,36.8741,36.8741,36.7586,36.7971,3100.0
2022-05-17 13:05:00,38.23,38.23,38.19,38.19,2091.0,36.8067,36.8067,36.7682,36.7682,2091.0
2022-05-17 13:10:00,38.2,38.22,38.16,38.16,3098.0,36.7778,36.7971,36.7393,36.7393,3098.0
2022-05-17 13:15:00,38.18,38.24,38.17,38.24,3103.0,36.7586,36.8164,36.749,36.8164,3103.0
2022-05-17 13:20:00,38.23,38.23,38.14,38.2,6819.0,36.8067,36.8067,36.7201,36.7778,6819.0
2022-05-17 13:25:00,38.18,38.2,38.12,38.13,3649.0,36.7586,36.7778,36.7008,36.7104,3649.0
2022-05-17 13:30:00,38.14,38.16,38.13,38.13,1905.0,36.7201,36.7393,36.7104,36.7104,1905.0
2022-05-17 13:35:00,38.13,38.13,38.07,38.09,3605.0,36.7104,36.7104,36.6527,36.6719,3605.0
2022-05-17 13:40:00,38.08,38.1,38.05,38.08,3560.0,36.6623,36.6816,36.6334,36.6623,3560.0
2022-05-17 13:45:00,38.05,38.09,38.04,38.09,6836.0,36.6334,36.6719,36.6238,36.6719,6836.0
2022-05-17 13:50:00,38.09,38.11,38.06,38.06,6998.0,36.6719,36.6912,36.6431,36.6431,6998.0
2022-05-17 13:55:00,38.08,38.08,38.02,38.02,2162.0,36.6623,36.6623,36.6045,36.6045,2162.0
2022-05-17 14:00:00,38.02,38.02,37.94,37.99,4237.0,36.6045,36.6045,36.5275,36.5757,4237.0
2022-05-17 14:05:00,38.02,38.16,37.99,38.16,7625.0,36.6045,36.7393,36.5757,36.7393,7625.0
2022-05-17 14:10:00,38.14,38.14,37.85,37.93,20512.0,36.7201,36.7201,36.4409,36.5179,20512.0
2022-05-17 14:15:00,37.91,37.93,37.84,37.86,14039.0,36.4986,36.5179,36.4312,36.4505,14039.0
2022-05-17 14:20:00,37.86,37.87,37.73,37.83,11628.0,36.4505,36.4601,36.3253,36.4216,11628.0
2022-05-17 14:25:00,37.82,37.93,37.81,37.85,19818.0,36.412,36.5179,36.4024,36.4409,19818.0
2022-05-17 14:30:00,37.8,37.87,37.6,37.6,14342.0,36.3927,36.4601,36.2002,36.2002,14342.0
2022-05-17 14:35:00,37.58,37.61,37.53,37.59,19874.0,36.1809,36.2098,36.1328,36.1906,19874.0
2022-05-17 14:40:00,37.64,37.81,37.64,37.81,10706.0,36.2387,36.4024,36.2387,36.4024,10706.0
2022-05-17 14:45:00,37.82,37.97,37.82,37.94,11907.0,36.412,36.5564,36.412,36.5275,11907.0
2022-05-17 14:50:00,37.92,37.95,37.82,37.82,12081.0,36.5083,36.5371,36.412,36.412,12081.0
2022-05-17 14:55:00,37.81,37.84,37.73,37.74,9774.0,36.4024,36.4312,36.3253,36.335,9774.0
2022-05-17 15:00:00,37.73,37.82,37.7,37.76,11084.0,36.3253,36.412,36.2965,36.3542,11084.0
2022-05-17 15:05:00,37.74,37.83,37.71,37.77,11229.0,36.335,36.4216,36.3061,36.3638,11229.0
2022-05-17 15:10:00,37.76,37.76,37.7,37.73,10191.0,36.3542,36.3542,36.2965,36.3253,10191.0
2022-05-17 15:15:00,37.71,37.74,37.7,37.71,8741.0,36.3061,36.335,36.2965,36.3061,8741.0
2022-05-17 15:20:00,37.72,37.74,37.69,37.72,8505.0,36.3157,36.335,36.2868,36.3157,8505.0
2022-05-17 15:25:00,37.73,37.74,37.68,37.68,7238.0,36.3253,36.335,36.2772,36.2772,7238.0
2022-05-17 15:30:00,37.68,37.8,37.68,37.78,9304.0,36.2772,36.3927,36.2772,36.3735,9304.0
2022-05-17 15:35:00,37.78,37.81,37.77,37.77,9807.0,36.3735,36.4024,36.3638,36.3638,9807.0
2022-05-17 15:40:00,37.77,37.81,37.76,37.81,11689.0,36.3638,36.4024,36.3542,36.4024,11689.0
2022-05-17 15:45:00,37.81,37.81,37.74,37.74,24466.0,36.4024,36.4024,36.335,36.335,24466.0
2022-05-17 15:50:00,37.74,37.8,37.74,37.77,22774.0,36.335,36.3927,36.335,36.3638,22774.0
2022-05-17 15:55:00,37.76,37.78,37.74,37.78,38796.0,36.3542,36.3735,36.335,36.3735,38796.0
2022-05-18 09:30:00,37.81,37.96,37.76,37.85,30718.0,36.4024,36.5468,36.3542,36.4409,30718.0
2022-05-18 09:35:00,37.84,37.93,37.6,37.61,21883.0,36.4312,36.5179,36.2002,36.2098,21883.0
2022-05-18 09:40:00,37.6,37.65,37.5,37.5,26161.0,36.2002,36.2483,36.1039,36.1039,26161.0
2022-05-18 09:45:00,37.48,37.55,37.43,37.46,16030.0,36.0846,36.152,36.0365,36.0654,16030.0
2022-05-18 09:50:00,37.48,37.49,37.31,37.32,13376.0,36.0846,36.0943,35.921,35.9306,13376.0
2022-05-18 09:55:00,37.31,37.32,37.18,37.19,10677.0,35.921,35.9306,35.7958,35.8054,10677.0
2022-05-18 10:00:00,37.2,37.28,37.16,37.23,16386.0,35.8151,35.8921,35.7766,35.844,16386.0
2022-05-18 10:05:00,37.26,37.34,37.22,37.25,6405.0,35.8728,35.9499,35.8343,35.8632,6405.0
2022-05-18 10:10:00,37.23,37.3,37.2,37.28,4993.0,35.844,35.9113,35.8151,35.8921,4993.0
2022-05-18 10:15:00,37.25,37.25,37.19,37.21,4201.0,35.8632,35.8632,35.8054,35.8247,4201.0
2022-05-18 10:20:00,37.2,37.33,37.2,37.23,7151.0,35.8151,35.9402,35.8151,35.844,7151.0
2022-05-18 10:25:00,37.25,37.31,37.17,37.17,6228.0,35.8632,35.921,35.7862,35.7862,6228.0
2022-05-18 10:30:00,37.22,37.34,37.22,37.33,10474.0,35.8343,35.9499,35.8343,35.9402,10474.0
2022-05-18 10:35:00,37.28,37.28,37.1,37.14,12206.0,35.8921,35.8921,35.7188,35.7573,12206.0
2022-05-18 10:40:00,37.16,37.27,37.16,37.22,4590.0,35.7766,35.8825,35.7766,35.8343,4590.0
2022-05-18 10:45:00,37.19,37.25,37.18,37.2,8776.0,35.8054,35.8632,35.7958,35.8151,8776.0
2022-05-18 10:50:00,37.23,37.23,37.16,37.19,3953.0,35.844,35.844,35.7766,35.8054,3953.0
2022-05-18 10:55:00,37.19,37.25,37.16,37.23,3981.0,35.8054,35.8632,35.7766,35.844,3981.0
2022-05-18 11:00:00,37.23,37.23,37.15,37.15,9311.0,35.844,35.844,35.7669,35.7669,9311.0
2022-05-18 11:05:00,37.17,37.17,37.1,37.13,6696.0,35.7862,35.7862,35.7188,35.7477,6696.0
2022-05-18 11:10:00,37.12,37.12,37.04,37.06,4905.0,35.738,35.738,35.661,35.6803,4905.0
2022-05-18 11:15:00,37.05,37.06,36.92,36.93,7392.0,35.6707,35.6803,35.5455,35.5551,7392.0
2022-05-18 11:20:00,36.94,36.97,36.92,36.92,9158.0,35.5648,35.5936,35.5455,35.5455,9158.0
2022-05-18 11:25:00,36.94,36.97,36.93,36.97,2319.0,35.5648,35.5936,35.5551,35.5936,2319.0
2022-05-18 11:30:00,36.96,37.25,36.96,37.19,22054.0,35.584,35.8632,35.584,35.8054,22054.0
2022-05-18 11:35:00,37.18,37.41,37.18,37.41,31731.0,35.7958,36.0173,35.7958,36.0173,31731.0
2022-05-18 11:40:00,37.41,37.7,37.41,37.68,47542.0,36.0173,36.2965,36.0173,36.2772,47542.0
2022-05-18 11:45:00,37.67,37.69,37.57,37.62,28120.0,36.2676,36.2868,36.1713,36.2194,28120.0
2022-05-18 11:50:00,37.63,37.7,37.63,37.67,11321.0,36.2291,36.2965,36.2291,36.2676,11321.0
2022-05-18 11:55:00,37.65,37.71,37.65,37.68,4700.0,36.2483,36.3061,36.2483,36.2772,4700.0
2022-05-18 12:00:00,37.61,37.61,37.51,37.51,6881.0,36.2098,36.2098,36.1135,36.1135,6881.0
2022-05-18 12:05:00,37.5,37.5,37.35,37.36,13912.0,36.1039,36.1039,35.9595,35.9691,13912.0
2022-05-18 12:10:00,37.32,37.36,37.29,37.36,10329.0,35.9306,35.9691,35.9017,35.9691,10329.0
2022-05-18 12:15:00,37.35,37.46,37.35,37.36,5283.0,35.9595,36.0654,35.9595,35.9691,5283.0
2022-05-18 12:20:00,37.37,37.39,37.3,37.3,8450.0,35.9787,35.998,35.9113,35.9113,8450.0
2022-05-18 12:25:00,37.35,37.35,37.32,37.33,1645.0,35.9595,35.9595,35.9306,35.9402,1645.0
2022-05-18 12:30:00,37.31,37.38,37.3,37.38,5720.0,35.921,35.9884,35.9113,35.9884,5720.0
2022-05-18 12:35:00,37.42,37.44,37.34,37.39,3457.0,36.0269,36.0461,35.9499,35.998,3457.0
2022-05-18 12:40:00,37.38,37.42,37.37,37.41,1388.0,35.9884,36.0269,35.9787,36.0173,1388.0
2022-05-18 12:45:00,37.39,37.46,37.36,37.46,1966.0,35.998,36.0654,35.9691,36.0654,1966.0
2022-05-18 12:50:00,37.47,37.55,37.47,37.55,1207.0,36.075,36.152,36.075,36.152,1207.0
2022-05-18 12:55:00,37.54,37.6,37.54,37.55,4395.0,36.1424,36.2002,36.1424,36.152,4395.0
2022-05-18 13:00:00,37.51,37.52,37.36,37.37,6247.0,36.1135,36.1232,35.9691,35.9787,6247.0
2022-05-18 13:05:00,37.36,37.36,37.26,37.26,1910.0,35.9691,35.9691,35.8728,35.8728,1910.0
2022-05-18 13:10:00,37.24,37.24,37.19,37.2,2345.0,35.8536,35.8536,35.8054,35.8151,2345.0
2022-05-18 13:15:00,37.15,37.15,37.06,37.08,8100.0,35.7669,35.7669,35.6803,35.6995,8100.0
2022-05-18 13:20:00,37.09,37.17,37.09,37.1,5297.0,35.7092,35.7862,35.7092,35.7188,5297.0
2022-05-18 13:25:00,37.11,37.18,37.09,37.14,7772.0,35.7284,35.7958,35.7092,35.7573,7772.0
2022-05-18 13:30:00,37.15,37.17,37.08,37.13,3599.0,35.7669,35.7862,35.6995,35.7477,3599.0
2022-05-18 13:35:00,37.13,37.13,37.07,37.09,3683.0,35.7477,35.7477,35.6899,35.7092,3683.0
2022-05-18 13:40:00,37.1,37.1,36.95,36.98,4170.0,35.7188,35.7188,35.5744,35.6033,4170.0
2022-05-18 13:45:00,36.96,36.99,36.92,36.99,5009.0,35.584,35.6129,35.5455,35.6129,5009.0
2022-05-18 13:50:00,36.97,37.05,36.96,37.04,7693.0,35.5936,35.6707,35.584,35.661,7693.0
2022-05-18 13:55:00,37.03,37.05,37.01,37.05,6447.0,35.6514,35.6707,35.6321,35.6707,6447.0
2022-05-18 14:00:00,37.06,37.08,36.98,37.05,9923.0,35.6803,35.6995,35.6033,35.6707,9923.0
2022-05-18 14:05:00,37.05,37.05,36.97,37.04,4946.0,35.6707,35.6707,35.5936,35.661,4946.0
2022-05-18 14:10:00,37.01,37.07,37.0,37.01,3010.0,35.6321,35.6899,35.6225,35.6321,3010.0
2022-05-18 14:15:00,37.0,37.17,37.0,37.17,5202.0,35.6225,35.7862,35.6225,35.7862,5202.0
2022-05-18 14:20:00,37.17,37.31,37.17,37.29,7445.0,35.7862,35.921,35.7862,35.9017,7445.0
2022-05-18 14:25:00,37.25,37.33,37.25,37.29,3935.0,35.8632,35.9402,35.8632,35.9017,3935.0
2022-05-18 14:30:00,37.29,37.33,37.22,37.25,7193.0,35.9017,35.9402,35.8343,35.8632,7193.0
2022-05-18 14:35:00,37.2,37.24,37.18,37.24,5846.0,35.8151,35.8536,35.7958,35.8536,5846.0
2022-05-18 14:40:00,37.27,37.3,37.19,37.19,4254.0,35.8825,35.9113,35.8054,35.8054,4254.0
2022-05-18 14:45:00,37.18,37.27,37.12,37.27,5223.0,35.7958,35.8825,35.738,35.8825,5223.0
2022-05-18 14:50:00,37.26,37.31,37.22,37.24,6459.0,35.8728,35.921,35.8343,35.8536,6459.0
2022-05-18 14:55:00,37.27,37.31,37.19,37.21,5617.0,35.8825,35.921,35.8054,35.8247,5617.0
2022-05-18 15:00:00,37.24,37.3,37.24,37.28,7297.0,35.8536,35.9113,35.8536,35.8921,7297.0
2022-05-18 15:05:00,37.29,37.36,37.29,37.33,5838.0,35.9017,35.9691,35.9017,35.9402,5838.0
2022-05-18 15:10:00,37.34,37.4,37.33,37.35,5780.0,35.9499,36.0076,35.9402,35.9595,5780.0
2022-05-18 15:15:00,37.33,37.38,37.29,37.29,8243.0,35.9402,35.9884,35.9017,35.9017,8243.0
2022-05-18 15:20:00,37.29,37.34,37.11,37.11,11297.0,35.9017,35.9499,35.7284,35.7284,11297.0
2022-05-18 15:25:00,37.11,37.12,37.08,37.1,9497.0,35.7284,35.738,35.6995,35.7188,9497.0
2022-05-18 15:30:00,37.1,37.13,37.06,37.1,18606.0,35.7188,35.7477,35.6803,35.7188,18606.0
2022-05-18 15:35:00,37.07,37.27,37.06,37.23,20876.0,35.6899,35.8825,35.6803,35.844,20876.0
2022-05-18 15:40:00,37.23,37.26,37.16,37.17,19791.0,35.844,35.8728,35.7766,35.7862,19791.0
2022-05-18 15:45:00,37.17,37.19,37.02,37.04,37273.0,35.7862,35.8054,35.6418,35.661,37273.0
2022-05-18 15:50:00,37.05,37.1,37.02,37.02,26081.0,35.6707,35.7188,35.6418,35.6418,26081.0
2022-05-18 15:55:00,37.02,37.04,36.95,36.97,56407.0,35.6418,35.661,35.5744,35.5936,56407.0
2022-05-19 09:30:00,38.13,38.47,38.12,38.44,67857.0,36.7104,37.0378,36.7008,37.0089,67857.0
2022-05-19 09:35:00,38.43,38.69,38.43,38.67,43341.0,36.9993,37.2496,36.9993,37.2303,43341.0
2022-05-19 09:40:00,38.65,38.88,38.64,38.81,63244.0,37.2111,37.4325,37.2015,37.3651,63244.0
2022-05-19 09:45:00,38.83,38.89,38.52,38.53,42353.0,37.3844,37.4422,37.0859,37.0956,42353.0
2022-05-19 09:50:00,38.51,38.68,38.41,38.66,38216.0,37.0763,37.24,36.98,37.2207,38216.0
2022-05-19 09:55:00,38.66,38.81,38.62,38.79,32033.0,37.2207,37.3651,37.1822,37.3459,32033.0
2022-05-19 10:00:00,38.82,39.11,38.78,39.01,52376.0,37.3748,37.654,37.3362,37.5577,52376.0
2022-05-19 10:05:00,39.05,39.05,38.81,38.84,47235.0,37.5962,37.5962,37.3651,37.394,47235.0
2022-05-19 10:10:00,38.84,39.06,38.83,39.02,40801.0,37.394,37.6058,37.3844,37.5673,40801.0
2022-05-19 10:15:00,39.06,39.14,39.0,39.01,21965.0,37.6058,37.6828,37.5481,37.5577,21965.0
2022-05-19 10:20:00,39.0,39.11,38.96,39.01,20403.0,37.5481,37.654,37.5095,37.5577,20403.0
2022-05-19 10:25:00,38.99,39.02,38.77,38.85,29187.0,37.5384,37.5673,37.3266,37.4036,29187.0
2022-05-19 10:30:00,38.83,38.94,38.8,38.9,10369.0,37.3844,37.4903,37.3555,37.4518,10369.0
2022-05-19 10:35:00,38.9,39.03,38.87,38.92,23871.0,37.4518,37.5769,37.4229,37.471,23871.0
2022-05-19 10:40:00,38.87,38.9,38.79,38.86,16004.0,37.4229,37.4518,37.3459,37.4133,16004.0
2022-05-19 10:45:00,38.92,38.96,38.85,38.91,10268.0,37.471,37.5095,37.4036,37.4614,10268.0
2022-05-19 10:50:00,38.91,39.09,38.87,39.08,6723.0,37.4614,37.6347,37.4229,37.6251,6723.0
2022-05-19 10:55:00,39.09,39.21,39.09,39.12,16039.0,37.6347,37.7502,37.6347,37.6636,16039.0
2022-05-19 11:00:00,39.12,39.27,39.11,39.25,14380.0,37.6636,37.808,37.654,37.7888,14380.0
2022-05-19 11:05:00,39.24,39.27,39.12,39.2,15003.0,37.7791,37.808,37.6636,37.7406,15003.0
2022-05-19 11:10:00,39.19,39.25,39.06,39.06,16443.0,37.731,37.7888,37.6058,37.6058,16443.0
2022-05-19 11:15:00,39.04,39.19,39.03,39.19,14944.0,37.5866,37.731,37.5769,37.731,14944.0
2022-05-19 11:20:00,39.2,39.3,39.12,39.3,23086.0,37.7406,37.8369,37.6636,37.8369,23086.0
2022-05-19 11:25:00,39.3,39.33,39.27,39.28,10753.0,37.8369,37.8658,37.808,37.8176,10753.0
2022-05-19 11:30:00,39.29,39.38,39.29,39.38,11868.0,37.8273,37.9139,37.8273,37.9139,11868.0
2022-05-19 11:35:00,39.36,39.49,39.34,39.39,16481.0,37.8947,38.0198,37.8754,37.9235,16481.0
2022-05-19 11:40:00,39.39,39.44,39.34,39.38,16848.0,37.9235,37.9717,37.8754,37.9139,16848.0
2022-05-19 11:45:00,39.37,39.39,39.31,39.33,14071.0,37.9043,37.9235,37.8465,37.8658,14071.0
2022-05-19 11:50:00,39.32,39.32,39.23,39.25,16580.0,37.8561,37.8561,37.7695,37.7888,16580.0
2022-05-19 11:55:00,39.24,39.27,39.19,39.23,9327.0,37.7791,37.808,37.731,37.7695,9327.0
2022-05-19 12:00:00,39.24,39.25,39.18,39.23,10045.0,37.7791,37.7888,37.7214,37.7695,10045.0
2022-05-19 12:05:00,39.25,39.33,39.22,39.29,6992.0,37.7888,37.8658,37.7599,37.8273,6992.0
2022-05-19 12:10:00,39.3,39.35,39.29,39.35,6830.0,37.8369,37.885,37.8273,37.885,6830.0
2022-05-19 12:15:00,39.35,39.43,39.28,39.28,6991.0,37.885,37.962,37.8176,37.8176,6991.0
2022-05-19 12:20:00,39.29,39.29,39.21,39.26,14462.0,37.8273,37.8273,37.7502,37.7984,14462.0
2022-05-19 12:25:00,39.27,39.29,39.2,39.26,7858.0,37.808,37.8273,37.7406,37.7984,7858.0
2022-05-19 12:30:00,39.26,39.29,39.23,39.27,9462.0,37.7984,37.8273,37.7695,37.808,9462.0
2022-05-19 12:35:00,39.26,39.26,39.14,39.15,6194.0,37.7984,37.7984,37.6828,37.6925,6194.0
2022-05-19 12:40:00,39.15,39.15,39.08,39.08,12897.0,37.6925,37.6925,37.6251,37.6251,12897.0
2022-05-19 12:45:00,39.07,39.13,39.04,39.13,13801.0,37.6155,37.6732,37.5866,37.6732,13801.0
2022-05-19 12:50:00,39.14,39.18,39.14,39.15,12135.0,37.6828,37.7214,37.6828,37.6925,12135.0
2022-05-19 12:55:00,39.1,39.26,39.1,39.26,9755.0,37.6443,37.7984,37.6443,37.7984,9755.0
2022-05-19 13:00:00,39.27,39.32,39.21,39.32,7794.0,37.808,37.8561,37.7502,37.8561,7794.0
2022-05-19 13:05:00,39.33,39.41,39.31,39.39,6431.0,37.8658,37.9428,37.8465,37.9235,6431.0
2022-05-19 13:10:00,39.37,39.37,39.21,39.21,8108.0,37.9043,37.9043,37.7502,37.7502,8108.0
2022-05-19 13:15:00,39.18,39.38,39.18,39.38,6322.0,37.7214,37.9139,37.7214,37.9139,6322.0
2022-05-19 13:20:00,39.36,39.45,39.34,39.43,13130.0,37.8947,37.9813,37.8754,37.962,13130.0
2022-05-19 13:25:00,39.45,39.52,39.41,39.42,21049.0,37.9813,38.0487,37.9428,37.9524,21049.0
2022-05-19 13:30:00,39.44,39.51,39.37,39.37,5898.0,37.9717,38.0391,37.9043,37.9043,5898.0
2022-05-19 13:35:00,39.33,39.5,39.32,39.49,7542.0,37.8658,38.0294,37.8561,38.0198,7542.0
2022-05-19 13:40:00,39.49,39.54,39.41,39.51,13069.0,38.0198,38.068,37.9428,38.0391,13069.0
2022-05-19 13:45:00,39.52,39.53,39.32,39.32,11458.0,38.0487,38.0583,37.8561,37.8561,11458.0
2022-05-19 13:50:00,39.33,39.56,39.33,39.56,16132.0,37.8658,38.0872,37.8658,38.0872,16132.0
2022-05-19 13:55:00,39.6,39.78,39.6,39.77,19314.0,38.1257,38.299,38.1257,38.2894,19314.0
2022-05-19 14:00:00,39.76,39.77,39.62,39.66,18703.0,38.2798,38.2894,38.145,38.1835,18703.0
2022-05-19 14:05:00,39.66,39.74,39.64,39.7,10672.0,38.1835,38.2605,38.1642,38.222,10672.0
2022-05-19 14:10:00,39.68,39.69,39.57,39.59,10185.0,38.2027,38.2124,38.0968,38.1161,10185.0
2022-05-19 14:15:00,39.62,39.62,39.47,39.47,6744.0,38.145,38.145,38.0006,38.0006,6744.0
2022-05-19 14:20:00,39.43,39.57,39.43,39.51,10226.0,37.962,38.0968,37.962,38.0391,10226.0
2022-05-19 14:25:00,39.58,39.58,39.44,39.48,6638.0,38.1065,38.1065,37.9717,38.0102,6638.0
2022-05-19 14:30:00,39.41,39.52,39.41,39.51,6681.0,37.9428,38.0487,37.9428,38.0391,6681.0
2022-05-19 14:35:00,39.49,39.58,39.44,39.52,10471.0,38.0198,38.1065,37.9717,38.0487,10471.0
2022-05-19 14:40:00,39.46,39.56,39.4,39.55,11649.0,37.9909,38.0872,37.9332,38.0776,11649.0
2022-05-19 14:45:00,39.56,39.61,39.53,39.61,11387.0,38.0872,38.1353,38.0583,38.1353,11387.0
2022-05-19 14:50:00,39.62,39.65,39.57,39.61,6148.0,38.145,38.1739,38.0968,38.1353,6148.0
2022-05-19 14:55:00,39.56,39.58,39.5,39.58,9706.0,38.0872,38.1065,38.0294,38.1065,9706.0
2022-05-19 15:00:00,39.57,39.7,39.53,39.66,16414.0,38.0968,38.222,38.0583,38.1835,16414.0
2022-05-19 15:05:00,39.67,39.7,39.57,39.57,11011.0,38.1931,38.222,38.0968,38.0968,11011.0
2022-05-19 15:10:00,39.55,39.59,39.49,39.55,18640.0,38.0776,38.1161,38.0198,38.0776,18640.0
2022-05-19 15:15:00,39.55,39.63,39.52,39.63,40881.0,38.0776,38.1546,38.0487,38.1546,40881.0
2022-05-19 15:20:00,39.63,39.63,39.53,39.53,33562.0,38.1546,38.1546,38.0583,38.0583,33562.0
2022-05-19 15:25:00,39.52,39.56,39.46,39.48,16986.0,38.0487,38.0872,37.9909,38.0102,16986.0
2022-05-19 15:30:00,39.49,39.56,39.46,39.47,15202.0,38.0198,38.0872,37.9909,38.0006,15202.0
2022-05-19 15:35:00,39.47,39.48,39.4,39.4,17225.0,38.0006,38.0102,37.9332,37.9332,17225.0
2022-05-19 15:40:00,39.39,39.48,39.35,39.48,15311.0,37.9235,38.0102,37.885,38.0102,15311.0
2022-05-19 15:45:00,39.49,39.53,39.41,39.47,33014.0,38.0198,38.0583,37.9428,38.0006,33014.0
2022-05-19 15:50:00,39.48,39.54,39.42,39.54,35862.0,38.0102,38.068,37.9524,38.068,35862.0
2022-05-19 15:55:00,39.53,39.58,39.49,39.54,57791.0,38.0583,38.1065,38.0198,38.068,57791.0
2022-05-20 09:30:00,39.58,39.7,39.27,39.27,54627.0,38.1065,38.222,37.808,37.808,54627.0
2022-05-20 09:35:00,39.28,39.64,39.28,39.48,19959.0,37.8176,38.1642,37.8176,38.0102,19959.0
2022-05-20 09:40:00,39.46,39.56,39.37,39.52,9999.0,37.9909,38.0872,37.9043,38.0487,9999.0
2022-05-20 09:45:00,39.54,39.54,39.3,39.4,15370.0,38.068,38.068,37.8369,37.9332,15370.0
2022-05-20 09:50:00,39.39,39.39,39.25,39.27,8133.0,37.9235,37.9235,37.7888,37.808,8133.0
2022-05-20 09:55:00,39.24,39.35,39.19,39.28,21019.0,37.7791,37.885,37.731,37.8176,21019.0
2022-05-20 10:00:00,39.25,39.27,39.07,39.11,23240.0,37.7888,37.808,37.6155,37.654,23240.0
2022-05-20 10:05:00,39.13,39.13,38.95,38.95,21820.0,37.6732,37.6732,37.4999,37.4999,21820.0
2022-05-20 10:10:00,38.92,39.03,38.91,39.03,12119.0,37.471,37.5769,37.4614,37.5769,12119.0
2022-05-20 10:15:00,39.04,39.11,39.04,39.11,13208.0,37.5866,37.654,37.5866,37.654,13208.0
2022-05-20 10:20:00,39.12,39.13,38.99,39.11,11624.0,37.6636,37.6732,37.5384,37.654,11624.0
2022-05-20 10:25:00,39.11,39.16,39.04,39.09,7149.0,37.654,37.7021,37.5866,37.6347,7149.0
2022-05-20 10:30:00,39.12,39.14,39.05,39.09,20702.0,37.6636,37.6828,37.5962,37.6347,20702.0
2022-05-20 10:35:00,39.06,39.07,38.99,39.02,13366.0,37.6058,37.6155,37.5384,37.5673,13366.0
2022-05-20 10:40:00,39.01,39.02,38.93,38.97,15259.0,37.5577,37.5673,37.4807,37.5192,15259.0
2022-05-20 10:45:00,38.95,39.02,38.92,38.93,6766.0,37.4999,37.5673,37.471,37.4807,6766.0
2022-05-20 10:50:00,38.94,38.94,38.78,38.84,15692.0,37.4903,37.4903,37.3362,37.394,15692.0
2022-05-20 10:55:00,38.84,38.9,38.82,38.85,6018.0,37.394,37.4518,37.3748,37.4036,6018.0
2022-05-20 11:00:00,38.85,38.93,38.81,38.92,14108.0,37.4036,37.4807,37.3651,37.471,14108.0
2022-05-20 11:05:00,38.93,39.03,38.91,38.99,11644.0,37.4807,37.5769,37.4614,37.5384,11644.0
2022-05-20 11:10:00,39.0,39.02,38.89,38.89,11581.0,37.5481,37.5673,37.4422,37.4422,11581.0
2022-05-20 11:15:00,38.92,39.01,38.91,38.99,13131.0,37.471,37.5577,37.4614,37.5384,13131.0
2022-05-20 11:20:00,39.01,39.07,39.0,39.07,10811.0,37.5577,37.6155,37.5481,37.6155,10811.0
2022-05-20 11:25:00,39.07,39.25,39.07,39.16,19501.0,37.6155,37.7888,37.6155,37.7021,19501.0
2022-05-20 11:30:00,39.13,39.22,39.13,39.2,6497.0,37.6732,37.7599,37.6732,37.7406,6497.0
2022-05-20 11:35:00,39.21,39.21,39.1,39.14,4266.0,37.7502,37.7502,37.6443,37.6828,4266.0
2022-05-20 11:40:00,39.13,39.18,39.11,39.11,7331.0,37.6732,37.7214,37.654,37.654,7331.0
2022-05-20 11:45:00,39.11,39.22,39.11,39.22,3785.0,37.654,37.7599,37.654,37.7599,3785.0
2022-05-20 11:50:00,39.22,39.25,39.19,39.19,4423.0,37.7599,37.7888,37.731,37.731,4423.0
2022-05-20 11:55:00,39.15,39.19,39.07,39.07,6441.0,37.6925,37.731,37.6155,37.6155,6441.0
2022-05-20 12:00:00,39.05,39.08,38.97,39.0,13529.0,37.5962,37.6251,37.5192,37.5481,13529.0
2022-05-20 12:05:00,39.0,39.04,38.87,38.87,9079.0,37.5481,37.5866,37.4229,37.4229,9079.0
2022-05-20 12:10:00,38.87,38.98,38.83,38.95,6851.0,37.4229,37.5288,37.3844,37.4999,6851.0
2022-05-20 12:15:00,38.92,38.97,38.92,38.95,8752.0,37.471,37.5192,37.471,37.4999,8752.0
2022-05-20 12:20:00,38.95,38.99,38.94,38.96,2844.0,37.4999,37.5384,37.4903,37.5095,2844.0
2022-05-20 12:25:00,38.94,38.94,38.87,38.88,3748.0,37.4903,37.4903,37.4229,37.4325,3748.0
2022-05-20 12:30:00,38.87,38.92,38.84,38.84,7559.0,37.4229,37.471,37.394,37.394,7559.0
2022-05-20 12:35:00,38.83,38.88,38.83,38.87,5138.0,37.3844,37.4325,37.3844,37.4229,5138.0
2022-05-20 12:40:00,38.86,38.87,38.72,38.72,9706.0,37.4133,37.4229,37.2785,37.2785,9706.0
2022-05-20 12:45:00,38.7,38.83,38.69,38.83,10055.0,37.2592,37.3844,37.2496,37.3844,10055.0
2022-05-20 12:50:00,38.83,38.86,38.76,38.76,11594.0,37.3844,37.4133,37.317,37.317,11594.0
2022-05-20 12:55:00,38.77,38.84,38.76,38.84,7581.0,37.3266,37.394,37.317,37.394,7581.0
2022-05-20 13:00:00,38.83,38.83,38.72,38.79,5016.0,37.3844,37.3844,37.2785,37.3459,5016.0
2022-05-20 13:05:00,38.75,38.8,38.71,38.73,3852.0,37.3074,37.3555,37.2689,37.2881,3852.0
2022-05-20 13:10:00,38.73,38.77,38.7,38.71,3667.0,37.2881,37.3266,37.2592,37.2689,3667.0
2022-05-20 13:15:00,38.74,38.75,38.71,38.75,4723.0,37.2977,37.3074,37.2689,37.3074,4723.0
2022-05-20 13:20:00,38.74,38.81,38.74,38.8,3084.0,37.2977,37.3651,37.2977,37.3555,3084.0
2022-05-20 13:25:00,38.79,38.82,38.78,38.8,5402.0,37.3459,37.3748,37.3362,37.3555,5402.0
2022-05-20 13:30:00,38.8,38.9,38.78,38.89,10080.0,37.3555,37.4518,37.3362,37.4422,10080.0
2022-05-20 13:35:00,38.89,38.93,38.82,38.89,7060.0,37.4422,37.4807,37.3748,37.4422,7060.0
2022-05-20 13:40:00,38.85,38.98,38.85,38.98,5344.0,37.4036,37.5288,37.4036,37.5288,5344.0
2022-05-20 13:45:00,38.94,39.04,38.93,38.95,7695.0,37.4903,37.5866,37.4807,37.4999,7695.0
2022-05-20 13:50:00,38.95,39.0,38.92,38.99,6406.0,37.4999,37.5481,37.471,37.5384,6406.0
2022-05-20 13:55:00,39.0,39.01,38.95,38.96,5271.0,37.5481,37.5577,37.4999,37.5095,5271.0
2022-05-20 14:00:00,38.97,38.97,38.91,38.94,5339.0,37.5192,37.5192,37.4614,37.4903,5339.0
2022-05-20 14:05:00,38.91,38.91,38.76,38.84,5559.0,37.4614,37.4614,37.317,37.394,5559.0
2022-05-20 14:10:00,38.85,38.89,38.81,38.83,6261.0,37.4036,37.4422,37.3651,37.3844,6261.0
2022-05-20 14:15:00,38.84,38.88,38.76,38.81,5464.0,37.394,37.4325,37.317,37.3651,5464.0
2022-05-20 14:20:00,38.76,38.82,38.71,38.79,4641.0,37.317,37.3748,37.2689,37.3459,4641.0
2022-05-20 14:25:00,38.79,38.79,38.73,38.74,4153.0,37.3459,37.3459,37.2881,37.2977,4153.0
2022-05-20 14:30:00,38.73,38.75,38.63,38.65,5868.0,37.2881,37.3074,37.1918,37.2111,5868.0
2022-05-20 14:35:00,38.67,38.69,38.67,38.69,5300.0,37.2303,37.2496,37.2303,37.2496,5300.0
2022-05-20 14:40:00,38.68,38.8,38.67,38.8,6577.0,37.24,37.3555,37.2303,37.3555,6577.0
2022-05-20 14:45:00,38.8,38.88,38.77,38.88,3188.0,37.3555,37.4325,37.3266,37.4325,3188.0
2022-05-20 14:50:00,38.89,38.99,38.87,38.97,4668.0,37.4422,37.5384,37.4229,37.5192,4668.0
2022-05-20 14:55:00,38.98,38.98,38.88,38.91,7028.0,37.5288,37.5288,37.4325,37.4614,7028.0
2022-05-20 15:00:00,38.9,38.97,38.8,38.82,7863.0,37.4518,37.5192,37.3555,37.3748,7863.0
2022-05-20 15:05:00,38.8,38.84,38.79,38.79,7910.0,37.3555,37.394,37.3459,37.3459,7910.0
2022-05-20 15:10:00,38.79,38.82,38.74,38.79,3952.0,37.3459,37.3748,37.2977,37.3459,3952.0
2022-05-20 15:15:00,38.8,38.83,38.75,38.79,9530.0,37.3555,37.3844,37.3074,37.3459,9530.0
2022-05-20 15:20:00,38.8,38.86,38.8,38.86,3757.0,37.3555,37.4133,37.3555,37.4133,3757.0
2022-05-20 15:25:00,38.85,38.93,38.81,38.92,12465.0,37.4036,37.4807,37.3651,37.471,12465.0
2022-05-20 15:30:00,38.93,39.02,38.86,39.02,16916.0,37.4807,37.5673,37.4133,37.5673,16916.0
2022-05-20 15:35:00,39.01,39.13,39.0,39.03,15021.0,37.5577,37.6732,37.5481,37.5769,15021.0
2022-05-20 15:40:00,39.06,39.17,39.06,39.09,16974.0,37.6058,37.7117,37.6058,37.6347,16974.0
2022-05-20 15:45:00,39.09,39.16,39.08,39.12,14823.0,37.6347,37.7021,37.6251,37.6636,14823.0
2022-05-20 15:50:00,39.13,39.19,39.11,39.13,19935.0,37.6732,37.731,37.654,37.6732,19935.0
2022-05-20 15:55:00,39.12,39.13,39.09,39.12,41635.0,37.6636,37.6732,37.6347,37.6636,41635.0
2022-05-23 09:30:00,39.93,40.07,39.73,39.8,88655.0,38.4434,38.5782,38.2509,38.3183,88655.0
2022-05-23 09:35:00,39.79,39.83,39.56,39.57,17171.0,38.3086,38.3472,38.0872,38.0968,17171.0
2022-05-23 09:40:00,39.51,39.61,39.42,39.58,30671.0,38.0391,38.1353,37.9524,38.1065,30671.0
2022-05-23 09:45:00,39.57,39.7,39.49,39.61,19057.0,38.0968,38.222,38.0198,38.1353,19057.0
2022-05-23 09:50:00,39.65,39.81,39.63,39.77,15920.0,38.1739,38.3279,38.1546,38.2894,15920.0
2022-05-23 09:55:00,39.78,39.8,39.64,39.72,7381.0,38.299,38.3183,38.1642,38.2413,7381.0
2022-05-23 10:00:00,39.7,39.74,39.57,39.58,19470.0,38.222,38.2605,38.0968,38.1065,19470.0
2022-05-23 10:05:00,39.58,39.76,39.58,39.76,32607.0,38.1065,38.2798,38.1065,38.2798,32607.0
2022-05-23 10:10:00,39.71,39.8,39.68,39.73,11883.0,38.2316,38.3183,38.2027,38.2509,11883.0
2022-05-23 10:15:00,39.75,39.88,39.74,39.88,15105.0,38.2701,38.3953,38.2605,38.3953,15105.0
2022-05-23 10:20:00,39.88,39.98,39.86,39.98,13793.0,38.3953,38.4916,38.376,38.4916,13793.0
2022-05-23 10:25:00,39.99,40.03,39.87,39.96,11764.0,38.5012,38.5397,38.3857,38.4723,11764.0
2022-05-23 10:30:00,39.99,39.99,39.8,39.8,9958.0,38.5012,38.5012,38.3183,38.3183,9958.0
2022-05-23 10:35:00,39.8,39.85,39.79,39.83,4760.0,38.3183,38.3664,38.3086,38.3472,4760.0
2022-05-23 10:40:00,39.84,39.88,39.77,39.8,3523.0,38.3568,38.3953,38.2894,38.3183,3523.0
2022-05-23 10:45:00,39.79,39.83,39.74,39.79,6293.0,38.3086,38.3472,38.2605,38.3086,6293.0
2022-05-23 10:50:00,39.79,39.79,39.69,39.72,4806.0,38.3086,38.3086,38.2124,38.2413,4806.0
2022-05-23 10:55:00,39.7,39.7,39.65,39.67,3174.0,38.222,38.222,38.1739,38.1931,3174.0
2022-05-23 11:00:00,39.66,39.77,39.66,39.77,1511.0,38.1835,38.2894,38.1835,38.2894,1511.0
2022-05-23 11:05:00,39.78,39.84,39.75,39.76,7336.0,38.299,38.3568,38.2701,38.2798,7336.0
2022-05-23 11:10:00,39.75,39.77,39.7,39.77,4577.0,38.2701,38.2894,38.222,38.2894,4577.0
2022-05-23 11:15:00,39.74,39.75,39.69,39.69,5341.0,38.2605,38.2701,38.2124,38.2124,5341.0
2022-05-23 11:20:00,39.7,39.71,39.61,39.67,4875.0,38.222,38.2316,38.1353,38.1931,4875.0
2022-05-23 11:25:00,39.7,39.72,39.66,39.71,1739.0,38.222,38.2413,38.1835,38.2316,1739.0
2022-05-23 11:30:00,39.7,39.75,39.69,39.75,5168.0,38.222,38.2701,38.2124,38.2701,5168.0
2022-05-23 11:35:00,39.78,39.78,39.73,39.77,2732.0,38.299,38.299,38.2509,38.2894,2732.0
2022-05-23 11:40:00,39.78,39.78,39.67,39.67,4087.0,38.299,38.299,38.1931,38.1931,4087.0
2022-05-23 11:45:00,39.66,39.67,39.61,39.65,6082.0,38.1835,38.1931,38.1353,38.1739,6082.0
2022-05-23 11:50:00,39.65,39.65,39.55,39.57,11882.0,38.1739,38.1739,38.0776,38.0968,11882.0
2022-05-23 11:55:00,39.55,39.55,39.46,39.49,9308.0,38.0776,38.0776,37.9909,38.0198,9308.0
2022-05-23 12:00:00,39.48,39.54,39.48,39.5,4062.0,38.0102,38.068,38.0102,38.0294,4062.0
2022-05-23 12:05:00,39.48,39.49,39.45,39.45,5671.0,38.0102,38.0198,37.9813,37.9813,5671.0
2022-05-23 12:10:00,39.45,39.46,39.42,39.43,5963.0,37.9813,37.9909,37.9524,37.962,5963.0
2022-05-23 12:15:00,39.43,39.43,39.34,39.4,10573.0,37.962,37.962,37.8754,37.9332,10573.0
2022-05-23 12:20:00,39.43,39.55,39.38,39.54,8353.0,37.962,38.0776,37.9139,38.068,8353.0
2022-05-23 12:25:00,39.54,39.55,39.51,39.53,3609.0,38.068,38.0776,38.0391,38.0583,3609.0
2022-05-23 12:30:00,39.49,39.52,39.46,39.52,2700.0,38.0198,38.0487,37.9909,38.0487,2700.0
2022-05-23 12:35:00,39.53,39.53,39.51,39.51,1167.0,38.0583,38.0583,38.0391,38.0391,1167.0
2022-05-23 12:40:00,39.54,39.54,39.5,39.51,1558.0,38.068,38.068,38.0294,38.0391,1558.0
2022-05-23 12:45:00,39.52,39.53,39.48,39.48,3777.0,38.0487,38.0583,38.0102,38.0102,3777.0
2022-05-23 12:50:00,39.46,39.46,39.38,39.38,3550.0,37.9909,37.9909,37.9139,37.9139,3550.0
2022-05-23 12:55:00,39.39,39.43,39.39,39.43,1100.0,37.9235,37.962,37.9235,37.962,1100.0
2022-05-23 13:00:00,39.44,39.44,39.39,39.42,4180.0,37.9717,37.9717,37.9235,37.9524,4180.0
2022-05-23 13:05:00,39.38,39.38,39.33,39.35,2300.0,37.9139,37.9139,37.8658,37.885,2300.0
2022-05-23 13:10:00,39.34,39.34,39.28,39.34,2192.0,37.8754,37.8754,37.8176,37.8754,2192.0
2022-05-23 13:15:00,39.3,39.3,39.16,39.18,5210.0,37.8369,37.8369,37.7021,37.7214,5210.0
2022-05-23 13:20:00,39.21,39.21,39.12,39.17,4589.0,37.7502,37.7502,37.6636,37.7117,4589.0
2022-05-23 13:25:00,39.15,39.26,39.14,39.26,4217.0,37.6925,37.7984,37.6828,37.7984,4217.0
2022-05-23 13:30:00,39.26,39.34,39.21,39.34,4637.0,37.7984,37.8754,37.7502,37.8754,4637.0
2022-05-23 13:35:00,39.32,39.47,39.31,39.44,5570.0,37.8561,38.0006,37.8465,37.9717,5570.0
2022-05-23 13:40:00,39.42,39.44,39.39,39.39,2510.0,37.9524,37.9717,37.9235,37.9235,2510.0
2022-05-23 13:45:00,39.38,39.4,39.36,39.36,1883.0,37.9139,37.9332,37.8947,37.8947,1883.0
2022-05-23 13:50:00,39.36,39.4,39.34,39.4,2193.0,37.8947,37.9332,37.8754,37.9332,2193.0
2022-05-23 13:55:00,39.44,39.48,39.44,39.48,1340.0,37.9717,38.0102,37.9717,38.0102,1340.0
2022-05-23 14:00:00,39.45,39.51,39.45,39.49,3102.0,37.9813,38.0391,37.9813,38.0198,3102.0
2022-05-23 14:05:00,39.5,39.53,39.49,39.51,3175.0,38.0294,38.0583,38.0198,38.0391,3175.0
2022-05-23 14:10:00,39.5,39.54,39.5,39.51,1191.0,38.0294,38.068,38.0294,38.0391,1191.0
2022-05-23 14:15:00,39.49,39.53,39.49,39.53,600.0,38.0198,38.0583,38.0198,38.0583,600.0
2022-05-23 14:20:00,39.53,39.57,39.52,39.57,1900.0,38.0583,38.0968,38.0487,38.0968,1900.0
2022-05-23 14:25:00,39.58,39.61,39.57,39.57,3123.0,38.1065,38.1353,38.0968,38.0968,3123.0
2022-05-23 14:30:00,39.57,39.62,39.56,39.61,2647.0,38.0968,38.145,38.0872,38.1353,2647.0
2022-05-23 14:35:00,39.62,39.63,39.62,39.63,1000.0,38.145,38.1546,38.145,38.1546,1000.0
2022-05-23 14:40:00,39.64,39.68,39.62,39.68,1100.0,38.1642,38.2027,38.145,38.2027,1100.0
2022-05-23 14:45:00,39.68,39.68,39.61,39.66,2300.0,38.2027,38.2027,38.1353,38.1835,2300.0
2022-05-23 14:50:00,39.67,39.72,39.64,39.7,7237.0,38.1931,38.2413,38.1642,38.222,7237.0
2022-05-23 14:55:00,39.68,39.68,39.65,39.67,1800.0,38.2027,38.2027,38.1739,38.1931,1800.0
2022-05-23 15:00:00,39.66,39.72,39.66,39.69,2626.0,38.1835,38.2413,38.1835,38.2124,2626.0
2022-05-23 15:05:00,39.7,39.78,39.7,39.74,5669.0,38.222,38.299,38.222,38.2605,5669.0
2022-05-23 15:10:00,39.74,39.74,39.62,39.65,1866.0,38.2605,38.2605,38.145,38.1739,1866.0
2022-05-23 15:15:00,39.64,39.65,39.59,39.62,2100.0,38.1642,38.1739,38.1161,38.145,2100.0
2022-05-23 15:20:00,39.63,39.64,39.6,39.6,1700.0,38.1546,38.1642,38.1257,38.1257,1700.0
2022-05-23 15:25:00,39.61,39.61,39.55,39.55,2414.0,38.1353,38.1353,38.0776,38.0776,2414.0
2022-05-23 15:30:00,39.55,39.58,39.54,39.56,3997.0,38.0776,38.1065,38.068,38.0872,3997.0
2022-05-23 15:35:00,39.56,39.57,39.47,39.47,3215.0,38.0872,38.0968,38.0006,38.0006,3215.0
2022-05-23 15:40:00,39.48,39.51,39.46,39.46,3394.0,38.0102,38.0391,37.9909,37.9909,3394.0
2022-05-23 15:45:00,39.46,39.47,39.42,39.44,11281.0,37.9909,38.0006,37.9524,37.9717,11281.0
2022-05-23 15:50:00,39.45,39.52,39.44,39.44,11084.0,37.9813,38.0487,37.9717,37.9717,11084.0
2022-05-23 15:55:00,39.45,39.49,39.44,39.47,16885.0,37.9813,38.0198,37.9717,38.0006,16885.0
2022-05-24 09:30:00,39.8,39.85,39.45,39.5,46175.0,38.3183,38.3664,37.9813,38.0294,46175.0
2022-05-24 09:35:00,39.5,39.57,39.33,39.34,11506.0,38.0294,38.0968,37.8658,37.8754,11506.0
2022-05-24 09:40:00,39.34,39.45,39.31,39.44,15766.0,37.8754,37.9813,37.8465,37.9717,15766.0
2022-05-24 09:45:00,39.45,39.88,39.45,39.87,70721.0,37.9813,38.3953,37.9813,38.3857,70721.0
2022-05-24 09:50:00,39.87,40.1,39.86,39.98,53506.0,38.3857,38.6071,38.376,38.4916,53506.0
2022-05-24 09:55:00,40.01,40.26,39.95,40.23,21613.0,38.5205,38.7611,38.4627,38.7323,21613.0
2022-05-24 10:00:00,40.22,40.36,40.05,40.09,38171.0,38.7226,38.8574,38.559,38.5975,38171.0
2022-05-24 10:05:00,40.06,40.11,39.84,39.88,26414.0,38.5686,38.6167,38.3568,38.3953,26414.0
2022-05-24 10:10:00,39.81,39.96,39.76,39.84,15859.0,38.3279,38.4723,38.2798,38.3568,15859.0
2022-05-24 10:15:00,39.77,39.81,39.7,39.8,15441.0,38.2894,38.3279,38.222,38.3183,15441.0
2022-05-24 10:20:00,39.79,39.99,39.79,39.98,10485.0,38.3086,38.5012,38.3086,38.4916,10485.0
2022-05-24 10:25:00,39.98,40.0,39.88,39.99,9246.0,38.4916,38.5108,38.3953,38.5012,9246.0
2022-05-24 10:30:00,39.98,40.01,39.95,39.97,5078.0,38.4916,38.5205,38.4627,38.4819,5078.0
2022-05-24 10:35:00,39.91,40.02,39.91,40.01,7297.0,38.4242,38.5301,38.4242,38.5205,7297.0
2022-05-24 10:40:00,40.01,40.06,39.92,40.01,4967.0,38.5205,38.5686,38.4338,38.5205,4967.0
2022-05-24 10:45:00,40.04,40.14,39.92,39.95,10102.0,38.5493,38.6456,38.4338,38.4627,10102.0
2022-05-24 10:50:00,39.95,40.05,39.94,40.03,3709.0,38.4627,38.559,38.4531,38.5397,3709.0
2022-05-24 10:55:00,40.05,40.15,40.05,40.15,4281.0,38.559,38.6552,38.559,38.6552,4281.0
2022-05-24 11:00:00,40.17,40.24,40.17,40.2,4401.0,38.6745,38.7419,38.6745,38.7034,4401.0
2022-05-24 11:05:00,40.21,40.23,40.14,40.17,9879.0,38.713,38.7323,38.6456,38.6745,9879.0
2022-05-24 11:10:00,40.15,40.15,40.09,40.13,7536.0,38.6552,38.6552,38.5975,38.636,7536.0
2022-05-24 11:15:00,40.14,40.2,40.09,40.09,3636.0,38.6456,38.7034,38.5975,38.5975,3636.0
2022-05-24 11:20:00,40.05,40.16,40.02,40.15,10696.0,38.559,38.6649,38.5301,38.6552,10696.0
2022-05-24 11:25:00,40.18,40.22,40.15,40.22,8304.0,38.6841,38.7226,38.6552,38.7226,8304.0
2022-05-24 11:30:00,40.23,40.24,40.15,40.19,6753.0,38.7323,38.7419,38.6552,38.6938,6753.0
2022-05-24 11:35:00,40.18,40.18,40.11,40.16,4525.0,38.6841,38.6841,38.6167,38.6649,4525.0
2022-05-24 11:40:00,40.16,40.29,40.16,40.29,8595.0,38.6649,38.79,38.6649,38.79,8595.0
2022-05-24 11:45:00,40.32,40.5,40.32,40.5,11491.0,38.8189,38.9922,38.8189,38.9922,11491.0
2022-05-24 11:50:00,40.52,40.54,40.36,40.37,7899.0,39.0115,39.0307,38.8574,38.8671,7899.0
2022-05-24 11:55:00,40.38,40.48,40.36,40.39,4427.0,38.8767,38.973,38.8574,38.8863,4427.0
2022-05-24 12:00:00,40.38,40.49,40.35,40.46,3821.0,38.8767,38.9826,38.8478,38.9537,3821.0
2022-05-24 12:05:00,40.47,40.47,40.38,40.39,6378.0,38.9633,38.9633,38.8767,38.8863,6378.0
2022-05-24 12:10:00,40.43,40.43,40.34,40.36,4642.0,38.9248,38.9248,38.8382,38.8574,4642.0
2022-05-24 12:15:00,40.37,40.45,40.27,40.29,5993.0,38.8671,38.9441,38.7708,38.79,5993.0
2022-05-24 12:20:00,40.23,40.25,40.2,40.25,2136.0,38.7323,38.7515,38.7034,38.7515,2136.0
2022-05-24 12:25:00,40.27,40.3,40.22,40.24,7029.0,38.7708,38.7997,38.7226,38.7419,7029.0
2022-05-24 12:30:00,40.28,40.3,40.18,40.26,3037.0,38.7804,38.7997,38.6841,38.7611,3037.0
2022-05-24 12:35:00,40.29,40.29,40.18,40.19,2060.0,38.79,38.79,38.6841,38.6938,2060.0
2022-05-24 12:40:00,40.23,40.23,40.19,40.19,3703.0,38.7323,38.7323,38.6938,38.6938,3703.0
2022-05-24 12:45:00,40.21,40.24,40.16,40.18,1895.0,38.713,38.7419,38.6649,38.6841,1895.0
2022-05-24 12:50:00,40.19,40.19,40.15,40.15,619.0,38.6938,38.6938,38.6552,38.6552,619.0
2022-05-24 12:55:00,40.18,40.2,40.12,40.12,4234.0,38.6841,38.7034,38.6264,38.6264,4234.0
2022-05-24 13:00:00,40.1,40.1,39.97,39.97,1440.0,38.6071,38.6071,38.4819,38.4819,1440.0
2022-05-24 13:05:00,39.97,40.01,39.96,39.98,2420.0,38.4819,38.5205,38.4723,38.4916,2420.0
2022-05-24 13:10:00,40.01,40.05,40.01,40.04,1553.0,38.5205,38.559,38.5205,38.5493,1553.0
2022-05-24 13:15:00,39.97,40.05,39.97,40.03,2994.0,38.4819,38.559,38.4819,38.5397,2994.0
2022-05-24 13:20:00,40.03,40.05,39.94,40.01,3402.0,38.5397,38.559,38.4531,38.5205,3402.0
2022-05-24 13:25:00,39.99,40.05,39.93,40.05,3670.0,38.5012,38.559,38.4434,38.559,3670.0
2022-05-24 13:30:00,40.02,40.07,40.01,40.01,2178.0,38.5301,38.5782,38.5205,38.5205,2178.0
2022-05-24 13:35:00,40.02,40.05,40.02,40.05,500.0,38.5301,38.559,38.5301,38.559,500.0
2022-05-24 13:40:00,40.08,40.15,40.04,40.04,2248.0,38.5879,38.6552,38.5493,38.5493,2248.0
2022-05-24 13:45:00,40.09,40.11,40.01,40.01,2121.0,38.5975,38.6167,38.5205,38.5205,2121.0
2022-05-24 13:50:00,40.05,40.13,40.03,40.12,13292.0,38.559,38.636,38.5397,38.6264,13292.0
2022-05-24 13:55:00,40.12,40.16,40.08,40.08,7114.0,38.6264,38.6649,38.5879,38.5879,7114.0
2022-05-24 14:00:00,40.08,40.1,40.03,40.09,2572.0,38.5879,38.6071,38.5397,38.5975,2572.0
2022-05-24 14:05:00,40.08,40.21,40.08,40.21,1772.0,38.5879,38.713,38.5879,38.713,1772.0
2022-05-24 14:10:00,40.24,40.29,40.23,40.23,2100.0,38.7419,38.79,38.7323,38.7323,2100.0
2022-05-24 14:15:00,40.26,40.26,40.12,40.13,2028.0,38.7611,38.7611,38.6264,38.636,2028.0
2022-05-24 14:20:00,40.12,40.18,40.09,40.18,5166.0,38.6264,38.6841,38.5975,38.6841,5166.0
2022-05-24 14:25:00,40.16,40.2,40.16,40.18,1056.0,38.6649,38.7034,38.6649,38.6841,1056.0
2022-05-24 14:30:00,40.17,40.2,40.15,40.2,1300.0,38.6745,38.7034,38.6552,38.7034,1300.0
2022-05-24 14:35:00,40.22,40.25,40.19,40.19,3403.0,38.7226,38.7515,38.6938,38.6938,3403.0
2022-05-24 14:40:00,40.18,40.18,40.02,40.03,2235.0,38.6841,38.6841,38.5301,38.5397,2235.0
2022-05-24 14:45:00,40.02,40.06,39.95,39.95,8276.0,38.5301,38.5686,38.4627,38.4627,8276.0
2022-05-24 14:50:00,39.96,39.96,39.85,39.85,4841.0,38.4723,38.4723,38.3664,38.3664,4841.0
2022-05-24 14:55:00,39.84,39.94,39.81,39.93,5550.0,38.3568,38.4531,38.3279,38.4434,5550.0
2022-05-24 15:00:00,39.93,40.07,39.91,40.07,5683.0,38.4434,38.5782,38.4242,38.5782,5683.0
2022-05-24 15:05:00,40.05,40.09,40.05,40.09,3824.0,38.559,38.5975,38.559,38.5975,3824.0
2022-05-24 15:10:00,40.12,40.13,40.08,40.12,5129.0,38.6264,38.636,38.5879,38.6264,5129.0
2022-05-24 15:15:00,40.12,40.13,40.06,40.08,3217.0,38.6264,38.636,38.5686,38.5879,3217.0
2022-05-24 15:20:00,40.04,40.18,40.04,40.18,3325.0,38.5493,38.6841,38.5493,38.6841,3325.0
2022-05-24 15:25:00,40.17,40.26,40.17,40.26,11587.0,38.6745,38.7611,38.6745,38.7611,11587.0
2022-05-24 15:30:00,40.26,40.28,40.23,40.26,5532.0,38.7611,38.7804,38.7323,38.7611,5532.0
2022-05-24 15:35:00,40.27,40.34,40.27,40.28,11667.0,38.7708,38.8382,38.7708,38.7804,11667.0
2022-05-24 15:40:00,40.28,40.29,40.25,40.25,8012.0,38.7804,38.79,38.7515,38.7515,8012.0
2022-05-24 15:45:00,40.24,40.32,40.24,40.29,11629.0,38.7419,38.8189,38.7419,38.79,11629.0
2022-05-24 15:50:00,40.3,40.3,40.22,40.23,19429.0,38.7997,38.7997,38.7226,38.7323,19429.0
2022-05-24 15:55:00,40.23,40.28,40.23,40.23,34398.0,38.7323,38.7804,38.7323,38.7323,34398.0
2022-05-25 09:30:00,39.78,39.93,39.68,39.89,65781.0,38.299,38.4434,38.2027,38.4049,65781.0
2022-05-25 09:35:00,39.86,40.04,39.82,39.82,15453.0,38.376,38.5493,38.3375,38.3375,15453.0
2022-05-25 09:40:00,39.83,39.85,39.65,39.68,15787.0,38.3472,38.3664,38.1739,38.2027,15787.0
2022-05-25 09:45:00,39.68,39.75,39.58,39.61,13954.0,38.2027,38.2701,38.1065,38.1353,13954.0
2022-05-25 09:50:00,39.62,39.73,39.58,39.64,7643.0,38.145,38.2509,38.1065,38.1642,7643.0
2022-05-25 09:55:00,39.62,39.63,39.57,39.57,12579.0,38.145,38.1546,38.0968,38.0968,12579.0
2022-05-25 10:00:00,39.58,39.71,39.51,39.71,8649.0,38.1065,38.2316,38.0391,38.2316,8649.0
2022-05-25 10:05:00,39.73,39.73,39.51,39.53,14204.0,38.2509,38.2509,38.0391,38.0583,14204.0
2022-05-25 10:10:00,39.54,39.61,39.5,39.6,14861.0,38.068,38.1353,38.0294,38.1257,14861.0
2022-05-25 10:15:00,39.56,39.59,39.52,39.52,7405.0,38.0872,38.1161,38.0487,38.0487,7405.0
2022-05-25 10:20:00,39.49,39.5,39.43,39.47,7788.0,38.0198,38.0294,37.962,38.0006,7788.0
2022-05-25 10:25:00,39.48,39.51,39.44,39.44,2755.0,38.0102,38.0391,37.9717,37.9717,2755.0
2022-05-25 10:30:00,39.43,39.53,39.42,39.45,4663.0,37.962,38.0583,37.9524,37.9813,4663.0
2022-05-25 10:35:00,39.46,39.5,39.44,39.45,4382.0,37.9909,38.0294,37.9717,37.9813,4382.0
2022-05-25 10:40:00,39.43,39.44,39.39,39.4,4800.0,37.962,37.9717,37.9235,37.9332,4800.0
2022-05-25 10:45:00,39.43,39.45,39.37,39.4,4500.0,37.962,37.9813,37.9043,37.9332,4500.0
2022-05-25 10:50:00,39.41,39.43,39.37,39.4,5799.0,37.9428,37.962,37.9043,37.9332,5799.0
2022-05-25 10:55:00,39.4,39.42,39.34,39.38,2278.0,37.9332,37.9524,37.8754,37.9139,2278.0
2022-05-25 11:00:00,39.4,39.42,39.33,39.36,3783.0,37.9332,37.9524,37.8658,37.8947,3783.0
2022-05-25 11:05:00,39.35,39.38,39.28,39.35,10975.0,37.885,37.9139,37.8176,37.885,10975.0
2022-05-25 11:10:00,39.33,39.4,39.33,39.39,2084.0,37.8658,37.9332,37.8658,37.9235,2084.0
2022-05-25 11:15:00,39.38,39.43,39.38,39.41,4453.0,37.9139,37.962,37.9139,37.9428,4453.0
2022-05-25 11:20:00,39.43,39.43,39.37,39.4,4242.0,37.962,37.962,37.9043,37.9332,4242.0
2022-05-25 11:25:00,39.38,39.44,39.36,39.43,5414.0,37.9139,37.9717,37.8947,37.962,5414.0
2022-05-25 11:30:00,39.42,39.44,39.32,39.33,8809.0,37.9524,37.9717,37.8561,37.8658,8809.0
2022-05-25 11:35:00,39.31,39.31,39.16,39.24,17707.0,37.8465,37.8465,37.7021,37.7791,17707.0
2022-05-25 11:40:00,39.23,39.27,39.21,39.26,8581.0,37.7695,37.808,37.7502,37.7984,8581.0
2022-05-25 11:45:00,39.26,39.32,39.26,39.3,2274.0,37.7984,37.8561,37.7984,37.8369,2274.0
2022-05-25 11:50:00,39.3,39.3,39.12,39.19,56815.0,37.8369,37.8369,37.6636,37.731,56815.0
2022-05-25 11:55:00,39.2,39.29,39.2,39.25,12024.0,37.7406,37.8273,37.7406,37.7888,12024.0
2022-05-25 12:00:00,39.25,39.34,39.25,39.3,16205.0,37.7888,37.8754,37.7888,37.8369,16205.0
2022-05-25 12:05:00,39.32,39.35,39.26,39.3,10128.0,37.8561,37.885,37.7984,37.8369,10128.0
2022-05-25 12:10:00,39.3,39.39,39.3,39.38,3960.0,37.8369,37.9235,37.8369,37.9139,3960.0
2022-05-25 12:15:00,39.38,39.38,39.3,39.31,2499.0,37.9139,37.9139,37.8369,37.8465,2499.0
2022-05-25 12:20:00,39.3,39.36,39.29,39.33,2714.0,37.8369,37.8947,37.8273,37.8658,2714.0
2022-05-25 12:25:00,39.37,39.37,39.32,39.32,1855.0,37.9043,37.9043,37.8561,37.8561,1855.0
2022-05-25 12:30:00,39.39,39.42,39.39,39.4,6184.0,37.9235,37.9524,37.9235,37.9332,6184.0
2022-05-25 12:35:00,39.29,39.29,39.22,39.22,2000.0,37.8273,37.8273,37.7599,37.7599,2000.0
2022-05-25 12:40:00,39.22,39.26,39.22,39.26,2167.0,37.7599,37.7984,37.7599,37.7984,2167.0
2022-05-25 12:45:00,39.29,39.3,39.28,39.3,7844.0,37.8273,37.8369,37.8176,37.8369,7844.0
2022-05-25 12:50:00,39.29,39.29,39.25,39.27,3843.0,37.8273,37.8273,37.7888,37.808,3843.0
2022-05-25 12:55:00,39.28,39.35,39.28,39.35,3347.0,37.8176,37.885,37.8176,37.885,3347.0
2022-05-25 13:00:00,39.34,39.34,39.29,39.33,4815.0,37.8754,37.8754,37.8273,37.8658,4815.0
2022-05-25 13:05:00,39.32,39.33,39.31,39.32,1547.0,37.8561,37.8658,37.8465,37.8561,1547.0
2022-05-25 13:10:00,39.33,39.46,39.32,39.46,12580.0,37.8658,37.9909,37.8561,37.9909,12580.0
2022-05-25 13:15:00,39.46,39.54,39.46,39.54,4705.0,37.9909,38.068,37.9909,38.068,4705.0
2022-05-25 13:20:00,39.54,39.59,39.52,39.57,8665.0,38.068,38.1161,38.0487,38.0968,8665.0
2022-05-25 13:25:00,39.56,39.63,39.56,39.62,6231.0,38.0872,38.1546,38.0872,38.145,6231.0
2022-05-25 13:30:00,39.61,39.65,39.53,39.54,6278.0,38.1353,38.1739,38.0583,38.068,6278.0
2022-05-25 13:35:00,39.54,39.58,39.54,39.57,5378.0,38.068,38.1065,38.068,38.0968,5378.0
2022-05-25 13:40:00,39.59,39.6,39.54,39.59,8740.0,38.1161,38.1257,38.068,38.1161,8740.0
2022-05-25 13:45:00,39.59,39.62,39.59,39.62,4259.0,38.1161,38.145,38.1161,38.145,4259.0
2022-05-25 13:50:00,39.59,39.59,39.54,39.57,1793.0,38.1161,38.1161,38.068,38.0968,1793.0
2022-05-25 13:55:00,39.56,39.61,39.55,39.6,2429.0,38.0872,38.1353,38.0776,38.1257,2429.0
2022-05-25 14:00:00,39.58,39.85,39.58,39.85,25545.0,38.1065,38.3664,38.1065,38.3664,25545.0
2022-05-25 14:05:00,39.84,39.85,39.44,39.64,17331.0,38.3568,38.3664,37.9717,38.1642,17331.0
2022-05-25 14:10:00,39.69,39.79,39.65,39.72,8450.0,38.2124,38.3086,38.1739,38.2413,8450.0
2022-05-25 14:15:00,39.76,39.84,39.67,39.68,10662.0,38.2798,38.3568,38.1931,38.2027,10662.0
2022-05-25 14:20:00,39.67,39.72,39.65,39.65,2835.0,38.1931,38.2413,38.1739,38.1739,2835.0
2022-05-25 14:25:00,39.71,39.73,39.66,39.7,5142.0,38.2316,38.2509,38.1835,38.222,5142.0
2022-05-25 14:30:00,39.68,39.74,39.68,39.74,4762.0,38.2027,38.2605,38.2027,38.2605,4762.0
2022-05-25 14:35:00,39.74,39.74,39.63,39.64,6263.0,38.2605,38.2605,38.1546,38.1642,6263.0
2022-05-25 14:40:00,39.63,39.67,39.56,39.61,10915.0,38.1546,38.1931,38.0872,38.1353,10915.0
2022-05-25 14:45:00,39.59,39.66,39.58,39.58,4742.0,38.1161,38.1835,38.1065,38.1065,4742.0
2022-05-25 14:50:00,39.59,39.65,39.58,39.62,9778.0,38.1161,38.1739,38.1065,38.145,9778.0
2022-05-25 14:55:00,39.63,39.66,39.59,39.66,11048.0,38.1546,38.1835,38.1161,38.1835,11048.0
2022-05-25 15:00:00,39.66,39.78,39.64,39.77,6562.0,38.1835,38.299,38.1642,38.2894,6562.0
2022-05-25 15:05:00,39.76,39.82,39.74,39.81,6227.0,38.2798,38.3375,38.2605,38.3279,6227.0
2022-05-25 15:10:00,39.8,39.82,39.8,39.81,4001.0,38.3183,38.3375,38.3183,38.3279,4001.0
2022-05-25 15:15:00,39.81,39.81,39.68,39.76,8353.0,38.3279,38.3279,38.2027,38.2798,8353.0
2022-05-25 15:20:00,39.75,39.77,39.74,39.75,3898.0,38.2701,38.2894,38.2605,38.2701,3898.0
2022-05-25 15:25:00,39.74,39.77,39.73,39.77,3437.0,38.2605,38.2894,38.2509,38.2894,3437.0
2022-05-25 15:30:00,39.78,39.8,39.75,39.78,8090.0,38.299,38.3183,38.2701,38.299,8090.0
2022-05-25 15:35:00,39.79,39.79,39.73,39.75,5279.0,38.3086,38.3086,38.2509,38.2701,5279.0
2022-05-25 15:40:00,39.74,39.8,39.73,39.8,13977.0,38.2605,38.3183,38.2509,38.3183,13977.0
2022-05-25 15:45:00,39.8,39.8,39.76,39.78,15825.0,38.3183,38.3183,38.2798,38.299,15825.0
2022-05-25 15:50:00,39.78,39.78,39.71,39.78,20167.0,38.299,38.299,38.2316,38.299,20167.0
2022-05-25 15:55:00,39.77,39.83,39.76,39.82,57081.0,38.2894,38.3472,38.2798,38.3375,57081.0
2022-05-26 09:30:00,39.45,39.73,39.45,39.72,23445.0,37.9813,38.2509,37.9813,38.2413,23445.0
2022-05-26 09:35:00,39.73,39.97,39.72,39.97,12627.0,38.2509,38.4819,38.2413,38.4819,12627.0
2022-05-26 09:40:00,39.95,39.95,39.73,39.83,16886.0,38.4627,38.4627,38.2509,38.3472,16886.0
2022-05-26 09:45:00,39.83,40.03,39.81,40.0,10688.0,38.3472,38.5397,38.3279,38.5108,10688.0
2022-05-26 09:50:00,39.99,40.05,39.94,39.98,9341.0,38.5012,38.559,38.4531,38.4916,9341.0
2022-05-26 09:55:00,39.99,40.02,39.97,40.01,6299.0,38.5012,38.5301,38.4819,38.5205,6299.0
2022-05-26 10:00:00,40.0,40.08,39.97,40.05,8274.0,38.5108,38.5879,38.4819,38.559,8274.0
2022-05-26 10:05:00,40.06,40.1,40.0,40.0,3971.0,38.5686,38.6071,38.5108,38.5108,3971.0
2022-05-26 10:10:00,40.04,40.21,40.01,40.21,4957.0,38.5493,38.713,38.5205,38.713,4957.0
2022-05-26 10:15:00,40.22,40.26,40.19,40.21,12080.0,38.7226,38.7611,38.6938,38.713,12080.0
2022-05-26 10:20:00,40.23,40.24,40.14,40.22,6726.0,38.7323,38.7419,38.6456,38.7226,6726.0
2022-05-26 10:25:00,40.23,40.24,40.1,40.1,4954.0,38.7323,38.7419,38.6071,38.6071,4954.0
2022-05-26 10:30:00,40.11,40.11,40.03,40.04,3137.0,38.6167,38.6167,38.5397,38.5493,3137.0
2022-05-26 10:35:00,40.05,40.09,40.01,40.04,12407.0,38.559,38.5975,38.5205,38.5493,12407.0
2022-05-26 10:40:00,40.05,40.07,40.05,40.07,1632.0,38.559,38.5782,38.559,38.5782,1632.0
2022-05-26 10:45:00,40.05,40.1,40.05,40.1,2087.0,38.559,38.6071,38.559,38.6071,2087.0
2022-05-26 10:50:00,40.1,40.1,39.93,39.95,3930.0,38.6071,38.6071,38.4434,38.4627,3930.0
2022-05-26 10:55:00,39.93,39.93,39.88,39.88,3995.0,38.4434,38.4434,38.3953,38.3953,3995.0
2022-05-26 11:00:00,39.91,39.91,39.82,39.82,2405.0,38.4242,38.4242,38.3375,38.3375,2405.0
2022-05-26 11:05:00,39.81,39.84,39.8,39.8,9875.0,38.3279,38.3568,38.3183,38.3183,9875.0
2022-05-26 11:10:00,39.81,39.82,39.75,39.75,10940.0,38.3279,38.3375,38.2701,38.2701,10940.0
2022-05-26 11:15:00,39.75,39.75,39.67,39.73,5291.0,38.2701,38.2701,38.1931,38.2509,5291.0
2022-05-26 11:20:00,39.72,39.76,39.72,39.75,2207.0,38.2413,38.2798,38.2413,38.2701,2207.0
2022-05-26 11:25:00,39.75,39.81,39.75,39.81,2843.0,38.2701,38.3279,38.2701,38.3279,2843.0
2022-05-26 11:30:00,39.81,39.84,39.75,39.76,2511.0,38.3279,38.3568,38.2701,38.2798,2511.0
2022-05-26 11:35:00,39.76,39.77,39.73,39.73,32788.0,38.2798,38.2894,38.2509,38.2509,32788.0
2022-05-26 11:40:00,39.72,39.74,39.7,39.7,4239.0,38.2413,38.2605,38.222,38.222,4239.0
2022-05-26 11:45:00,39.69,39.69,39.63,39.64,6978.0,38.2124,38.2124,38.1546,38.1642,6978.0
2022-05-26 11:50:00,39.66,39.71,39.66,39.7,12430.0,38.1835,38.2316,38.1835,38.222,12430.0
2022-05-26 11:55:00,39.71,39.73,39.7,39.72,15893.0,38.2316,38.2509,38.222,38.2413,15893.0
2022-05-26 12:00:00,39.72,39.78,39.72,39.76,4900.0,38.2413,38.299,38.2413,38.2798,4900.0
2022-05-26 12:05:00,39.75,39.77,39.71,39.73,5183.0,38.2701,38.2894,38.2316,38.2509,5183.0
2022-05-26 12:10:00,39.74,39.84,39.74,39.82,3609.0,38.2605,38.3568,38.2605,38.3375,3609.0
2022-05-26 12:15:00,39.8,39.8,39.75,39.76,3562.0,38.3183,38.3183,38.2701,38.2798,3562.0
2022-05-26 12:20:00,39.75,39.78,39.74,39.76,4532.0,38.2701,38.299,38.2605,38.2798,4532.0
2022-05-26 12:25:00,39.75,39.79,39.74,39.79,2637.0,38.2701,38.3086,38.2605,38.3086,2637.0
2022-05-26 12:30:00,39.8,39.84,39.78,39.81,7354.0,38.3183,38.3568,38.299,38.3279,7354.0
2022-05-26 12:35:00,39.81,39.81,39.72,39.72,10613.0,38.3279,38.3279,38.2413,38.2413,10613.0
2022-05-26 12:40:00,39.72,39.73,39.66,39.66,10358.0,38.2413,38.2509,38.1835,38.1835,10358.0
2022-05-26 12:45:00,39.65,39.66,39.61,39.61,4360.0,38.1739,38.1835,38.1353,38.1353,4360.0
2022-05-26 12:50:00,39.62,39.65,39.6,39.65,5279.0,38.145,38.1739,38.1257,38.1739,5279.0
2022-05-26 12:55:00,39.65,39.73,39.63,39.72,7979.0,38.1739,38.2509,38.1546,38.2413,7979.0
2022-05-26 13:00:00,39.74,39.78,39.72,39.78,6576.0,38.2605,38.299,38.2413,38.299,6576.0
2022-05-26 13:05:00,39.78,39.81,39.77,39.8,4816.0,38.299,38.3279,38.2894,38.3183,4816.0
2022-05-26 13:10:00,39.8,39.82,39.72,39.75,7467.0,38.3183,38.3375,38.2413,38.2701,7467.0
2022-05-26 13:15:00,39.74,39.74,39.68,39.69,9043.0,38.2605,38.2605,38.2027,38.2124,9043.0
2022-05-26 13:20:00,39.68,39.69,39.59,39.59,9730.0,38.2027,38.2124,38.1161,38.1161,9730.0
2022-05-26 13:25:00,39.59,39.63,39.58,39.59,13455.0,38.1161,38.1546,38.1065,38.1161,13455.0
2022-05-26 13:30:00,39.6,39.6,39.56,39.57,9676.0,38.1257,38.1257,38.0872,38.0968,9676.0
2022-05-26 13:35:00,39.56,39.56,39.51,39.52,6878.0,38.0872,38.0872,38.0391,38.0487,6878.0
2022-05-26 13:40:00,39.52,39.54,39.49,39.54,12798.0,38.0487,38.068,38.0198,38.068,12798.0
2022-05-26 13:45:00,39.54,39.54,39.49,39.5,31471.0,38.068,38.068,38.0198,38.0294,31471.0
2022-05-26 13:50:00,39.5,39.5,39.44,39.44,9832.0,38.0294,38.0294,37.9717,37.9717,9832.0
2022-05-26 13:55:00,39.44,39.45,39.4,39.44,6899.0,37.9717,37.9813,37.9332,37.9717,6899.0
2022-05-26 14:00:00,39.43,39.45,39.38,39.43,10440.0,37.962,37.9813,37.9139,37.962,10440.0
2022-05-26 14:05:00,39.42,39.43,39.37,39.42,11593.0,37.9524,37.962,37.9043,37.9524,11593.0
2022-05-26 14:10:00,39.42,39.46,39.39,39.46,15658.0,37.9524,37.9909,37.9235,37.9909,15658.0
2022-05-26 14:15:00,39.46,39.51,39.46,39.49,7186.0,37.9909,38.0391,37.9909,38.0198,7186.0
2022-05-26 14:20:00,39.49,39.6,39.49,39.6,7865.0,38.0198,38.1257,38.0198,38.1257,7865.0
2022-05-26 14:25:00,39.6,39.61,39.49,39.49,8122.0,38.1257,38.1353,38.0198,38.0198,8122.0
2022-05-26 14:30:00,39.49,39.53,39.49,39.52,7117.0,38.0198,38.0583,38.0198,38.0487,7117.0
2022-05-26 14:35:00,39.54,39.57,39.53,39.56,6278.0,38.068,38.0968,38.0583,38.0872,6278.0
2022-05-26 14:40:00,39.55,39.59,39.55,39.57,10313.0,38.0776,38.1161,38.0776,38.0968,10313.0
2022-05-26 14:45:00,39.57,39.63,39.54,39.62,16404.0,38.0968,38.1546,38.068,38.145,16404.0
2022-05-26 14:50:00,39.62,39.64,39.6,39.64,10736.0,38.145,38.1642,38.1257,38.1642,10736.0
2022-05-26 14:55:00,39.65,39.69,39.65,39.69,6507.0,38.1739,38.2124,38.1739,38.2124,6507.0
2022-05-26 15:00:00,39.69,39.71,39.65,39.67,13860.0,38.2124,38.2316,38.1739,38.1931,13860.0
2022-05-26 15:05:00,39.67,39.79,39.67,39.77,9800.0,38.1931,38.3086,38.1931,38.2894,9800.0
2022-05-26 15:10:00,39.78,39.79,39.74,39.74,10415.0,38.299,38.3086,38.2605,38.2605,10415.0
2022-05-26 15:15:00,39.74,39.76,39.69,39.72,9578.0,38.2605,38.2798,38.2124,38.2413,9578.0
2022-05-26 15:20:00,39.73,39.73,39.7,39.72,9284.0,38.2509,38.2509,38.222,38.2413,9284.0
2022-05-26 15:25:00,39.72,39.76,39.71,39.74,10086.0,38.2413,38.2798,38.2316,38.2605,10086.0
2022-05-26 15:30:00,39.73,39.76,39.73,39.76,6810.0,38.2509,38.2798,38.2509,38.2798,6810.0
2022-05-26 15:35:00,39.76,39.76,39.72,39.73,8802.0,38.2798,38.2798,38.2413,38.2509,8802.0
2022-05-26 15:40:00,39.72,39.76,39.7,39.75,12680.0,38.2413,38.2798,38.222,38.2701,12680.0
2022-05-26 15:45:00,39.76,39.77,39.73,39.74,12344.0,38.2798,38.2894,38.2509,38.2605,12344.0
2022-05-26 15:50:00,39.76,39.77,39.71,39.71,20143.0,38.2798,38.2894,38.2316,38.2316,20143.0
2022-05-26 15:55:00,39.72,39.73,39.67,39.69,38178.0,38.2413,38.2509,38.1931,38.2124,38178.0
2022-05-27 09:30:00,40.14,40.27,40.09,40.09,44740.0,38.6456,38.7708,38.5975,38.5975,44740.0
2022-05-27 09:35:00,40.09,40.11,39.84,39.9,15544.0,38.5975,38.6167,38.3568,38.4146,15544.0
2022-05-27 09:40:00,39.88,39.94,39.71,39.72,20914.0,38.3953,38.4531,38.2316,38.2413,20914.0
2022-05-27 09:45:00,39.7,39.73,39.65,39.72,12182.0,38.222,38.2509,38.1739,38.2413,12182.0
2022-05-27 09:50:00,39.72,39.94,39.72,39.93,14833.0,38.2413,38.4531,38.2413,38.4434,14833.0
2022-05-27 09:55:00,39.92,39.99,39.91,39.96,8213.0,38.4338,38.5012,38.4242,38.4723,8213.0
2022-05-27 10:00:00,39.95,39.97,39.75,39.75,17140.0,38.4627,38.4819,38.2701,38.2701,17140.0
2022-05-27 10:05:00,39.74,39.77,39.7,39.76,6385.0,38.2605,38.2894,38.222,38.2798,6385.0
2022-05-27 10:10:00,39.75,39.78,39.72,39.75,17042.0,38.2701,38.299,38.2413,38.2701,17042.0
2022-05-27 10:15:00,39.74,39.74,39.63,39.63,4049.0,38.2605,38.2605,38.1546,38.1546,4049.0
2022-05-27 10:20:00,39.65,39.73,39.63,39.73,5698.0,38.1739,38.2509,38.1546,38.2509,5698.0
2022-05-27 10:25:00,39.74,39.78,39.71,39.75,3000.0,38.2605,38.299,38.2316,38.2701,3000.0
2022-05-27 10:30:00,39.73,39.78,39.72,39.76,2300.0,38.2509,38.299,38.2413,38.2798,2300.0
2022-05-27 10:35:00,39.8,39.87,39.79,39.82,6703.0,38.3183,38.3857,38.3086,38.3375,6703.0
2022-05-27 10:40:00,39.79,39.84,39.76,39.84,1270.0,38.3086,38.3568,38.2798,38.3568,1270.0
2022-05-27 10:45:00,39.85,39.89,39.85,39.87,4232.0,38.3664,38.4049,38.3664,38.3857,4232.0
2022-05-27 10:50:00,39.87,39.87,39.84,39.86,4763.0,38.3857,38.3857,38.3568,38.376,4763.0
2022-05-27 10:55:00,39.8,39.8,39.68,39.68,2394.0,38.3183,38.3183,38.2027,38.2027,2394.0
2022-05-27 11:00:00,39.68,39.69,39.55,39.55,15971.0,38.2027,38.2124,38.0776,38.0776,15971.0
2022-05-27 11:05:00,39.53,39.58,39.53,39.56,5621.0,38.0583,38.1065,38.0583,38.0872,5621.0
2022-05-27 11:10:00,39.56,39.66,39.56,39.63,4756.0,38.0872,38.1835,38.0872,38.1546,4756.0
2022-05-27 11:15:00,39.62,39.71,39.62,39.66,5208.0,38.145,38.2316,38.145,38.1835,5208.0
2022-05-27 11:20:00,39.65,39.73,39.65,39.65,4597.0,38.1739,38.2509,38.1739,38.1739,4597.0
2022-05-27 11:25:00,39.64,39.69,39.63,39.66,2258.0,38.1642,38.2124,38.1546,38.1835,2258.0
2022-05-27 11:30:00,39.67,39.7,39.67,39.7,1200.0,38.1931,38.222,38.1931,38.222,1200.0
2022-05-27 11:35:00,39.66,39.69,39.64,39.64,7365.0,38.1835,38.2124,38.1642,38.1642,7365.0
2022-05-27 11:40:00,39.62,39.68,39.62,39.62,3225.0,38.145,38.2027,38.145,38.145,3225.0
2022-05-27 11:45:00,39.59,39.65,39.56,39.65,4464.0,38.1161,38.1739,38.0872,38.1739,4464.0
2022-05-27 11:50:00,39.64,39.68,39.64,39.66,1897.0,38.1642,38.2027,38.1642,38.1835,1897.0
2022-05-27 11:55:00,39.67,39.67,39.64,39.65,4109.0,38.1931,38.1931,38.1642,38.1739,4109.0
2022-05-27 12:00:00,39.65,39.71,39.65,39.68,3215.0,38.1739,38.2316,38.1739,38.2027,3215.0
2022-05-27 12:05:00,39.69,39.69,39.67,39.68,4574.0,38.2124,38.2124,38.1931,38.2027,4574.0
2022-05-27 12:10:00,39.7,39.7,39.64,39.64,2065.0,38.222,38.222,38.1642,38.1642,2065.0
2022-05-27 12:15:00,39.61,39.61,39.57,39.59,1849.0,38.1353,38.1353,38.0968,38.1161,1849.0
2022-05-27 12:20:00,39.61,39.61,39.58,39.58,3098.0,38.1353,38.1353,38.1065,38.1065,3098.0
2022-05-27 12:25:00,39.58,39.61,39.58,39.61,1059.0,38.1065,38.1353,38.1065,38.1353,1059.0
2022-05-27 12:30:00,39.59,39.59,39.56,39.56,2798.0,38.1161,38.1161,38.0872,38.0872,2798.0
2022-05-27 12:35:00,39.56,39.57,39.54,39.56,2060.0,38.0872,38.0968,38.068,38.0872,2060.0
2022-05-27 12:40:00,39.55,39.55,39.51,39.55,3298.0,38.0776,38.0776,38.0391,38.0776,3298.0
2022-05-27 12:45:00,39.57,39.6,39.55,39.57,4592.0,38.0968,38.1257,38.0776,38.0968,4592.0
2022-05-27 12:50:00,39.57,39.59,39.54,39.59,3098.0,38.0968,38.1161,38.068,38.1161,3098.0
2022-05-27 12:55:00,39.59,39.68,39.59,39.68,2500.0,38.1161,38.2027,38.1161,38.2027,2500.0
2022-05-27 13:00:00,39.69,39.74,39.69,39.74,2426.0,38.2124,38.2605,38.2124,38.2605,2426.0
2022-05-27 13:05:00,39.74,39.78,39.72,39.78,3632.0,38.2605,38.299,38.2413,38.299,3632.0
2022-05-27 13:10:00,39.75,39.81,39.75,39.8,2976.0,38.2701,38.3279,38.2701,38.3183,2976.0
2022-05-27 13:15:00,39.78,39.78,39.72,39.72,3465.0,38.299,38.299,38.2413,38.2413,3465.0
2022-05-27 13:20:00,39.72,39.72,39.67,39.71,2963.0,38.2413,38.2413,38.1931,38.2316,2963.0
2022-05-27 13:25:00,39.7,39.71,39.67,39.7,1882.0,38.222,38.2316,38.1931,38.222,1882.0
2022-05-27 13:30:00,39.7,39.71,39.68,39.69,4107.0,38.222,38.2316,38.2027,38.2124,4107.0
2022-05-27 13:35:00,39.68,39.68,39.63,39.64,3854.0,38.2027,38.2027,38.1546,38.1642,3854.0
2022-05-27 13:40:00,39.63,39.64,39.61,39.64,4967.0,38.1546,38.1642,38.1353,38.1642,4967.0
2022-05-27 13:45:00,39.64,39.68,39.64,39.64,3000.0,38.1642,38.2027,38.1642,38.1642,3000.0
2022-05-27 13:50:00,39.67,39.7,39.67,39.7,2902.0,38.1931,38.222,38.1931,38.222,2902.0
2022-05-27 13:55:00,39.73,39.77,39.73,39.76,2000.0,38.2509,38.2894,38.2509,38.2798,2000.0
2022-05-27 14:00:00,39.77,39.79,39.76,39.79,2839.0,38.2894,38.3086,38.2798,38.3086,2839.0
2022-05-27 14:05:00,39.76,39.81,39.74,39.81,10720.0,38.2798,38.3279,38.2605,38.3279,10720.0
2022-05-27 14:10:00,39.84,39.84,39.82,39.84,2580.0,38.3568,38.3568,38.3375,38.3568,2580.0
2022-05-27 14:15:00,39.84,39.84,39.8,39.8,4098.0,38.3568,38.3568,38.3183,38.3183,4098.0
2022-05-27 14:20:00,39.82,39.82,39.81,39.82,4600.0,38.3375,38.3375,38.3279,38.3375,4600.0
2022-05-27 14:25:00,39.81,39.81,39.75,39.75,2500.0,38.3279,38.3279,38.2701,38.2701,2500.0
2022-05-27 14:30:00,39.75,39.75,39.73,39.73,4231.0,38.2701,38.2701,38.2509,38.2509,4231.0
2022-05-27 14:35:00,39.72,39.76,39.71,39.71,3600.0,38.2413,38.2798,38.2316,38.2316,3600.0
2022-05-27 14:40:00,39.7,39.74,39.7,39.74,2199.0,38.222,38.2605,38.222,38.2605,2199.0
2022-05-27 14:45:00,39.74,39.74,39.72,39.73,2155.0,38.2605,38.2605,38.2413,38.2509,2155.0
2022-05-27 14:50:00,39.72,39.75,39.71,39.72,5298.0,38.2413,38.2701,38.2316,38.2413,5298.0
2022-05-27 14:55:00,39.72,39.77,39.72,39.77,1496.0,38.2413,38.2894,38.2413,38.2894,1496.0
2022-05-27 15:00:00,39.76,39.78,39.75,39.78,3308.0,38.2798,38.299,38.2701,38.299,3308.0
2022-05-27 15:05:00,39.78,39.81,39.78,39.8,3734.0,38.299,38.3279,38.299,38.3183,3734.0
2022-05-27 15:10:00,39.79,39.81,39.77,39.8,5150.0,38.3086,38.3279,38.2894,38.3183,5150.0
2022-05-27 15:15:00,39.8,39.83,39.78,39.83,2741.0,38.3183,38.3472,38.299,38.3472,2741.0
2022-05-27 15:20:00,39.83,39.83,39.78,39.78,2474.0,38.3472,38.3472,38.299,38.299,2474.0
2022-05-27 15:25:00,39.8,39.82,39.78,39.82,4214.0,38.3183,38.3375,38.299,38.3375,4214.0
2022-05-27 15:30:00,39.82,39.85,39.8,39.84,4925.0,38.3375,38.3664,38.3183,38.3568,4925.0
2022-05-27 15:35:00,39.84,39.85,39.8,39.8,7330.0,38.3568,38.3664,38.3183,38.3183,7330.0
2022-05-27 15:40:00,39.8,39.83,39.8,39.83,7581.0,38.3183,38.3472,38.3183,38.3472,7581.0
2022-05-27 15:45:00,39.84,39.84,39.78,39.78,6174.0,38.3568,38.3568,38.299,38.299,6174.0
2022-05-27 15:50:00,39.81,39.86,39.8,39.8,14649.0,38.3279,38.376,38.3183,38.3183,14649.0
2022-05-27 15:55:00,39.81,39.92,39.8,39.9,25838.0,38.3279,38.4338,38.3183,38.4146,25838.0
2022-05-31 09:30:00,40.23,40.65,40.2,40.41,74306.0,38.7323,39.1366,38.7034,38.9056,74306.0
2022-05-31 09:35:00,40.43,40.5,40.34,40.38,26072.0,38.9248,38.9922,38.8382,38.8767,26072.0
2022-05-31 09:40:00,40.38,40.43,40.25,40.26,22969.0,38.8767,38.9248,38.7515,38.7611,22969.0
2022-05-31 09:45:00,40.27,40.29,40.12,40.14,26197.0,38.7708,38.79,38.6264,38.6456,26197.0
2022-05-31 09:50:00,40.16,40.25,40.14,40.2,16370.0,38.6649,38.7515,38.6456,38.7034,16370.0
2022-05-31 09:55:00,40.18,40.18,40.04,40.06,8633.0,38.6841,38.6841,38.5493,38.5686,8633.0
2022-05-31 10:00:00,40.04,40.04,39.89,39.93,25002.0,38.5493,38.5493,38.4049,38.4434,25002.0
2022-05-31 10:05:00,39.92,40.04,39.85,39.89,18796.0,38.4338,38.5493,38.3664,38.4049,18796.0
2022-05-31 10:10:00,39.88,39.93,39.86,39.93,14347.0,38.3953,38.4434,38.376,38.4434,14347.0
2022-05-31 10:15:00,39.94,39.95,39.84,39.86,9260.0,38.4531,38.4627,38.3568,38.376,9260.0
2022-05-31 10:20:00,39.91,39.95,39.76,39.77,7121.0,38.4242,38.4627,38.2798,38.2894,7121.0
2022-05-31 10:25:00,39.75,39.79,39.66,39.72,16991.0,38.2701,38.3086,38.1835,38.2413,16991.0
2022-05-31 10:30:00,39.72,39.86,39.72,39.81,4889.0,38.2413,38.376,38.2413,38.3279,4889.0
2022-05-31 10:35:00,39.79,39.88,39.79,39.87,8206.0,38.3086,38.3953,38.3086,38.3857,8206.0
2022-05-31 10:40:00,39.87,39.88,39.79,39.86,9662.0,38.3857,38.3953,38.3086,38.376,9662.0
2022-05-31 10:45:00,39.86,39.9,39.81,39.82,4454.0,38.376,38.4146,38.3279,38.3375,4454.0
2022-05-31 10:50:00,39.79,39.85,39.75,39.85,1022.0,38.3086,38.3664,38.2701,38.3664,1022.0
2022-05-31 10:55:00,39.87,39.97,39.86,39.94,4800.0,38.3857,38.4819,38.376,38.4531,4800.0
2022-05-31 11:00:00,39.92,39.99,39.92,39.96,9500.0,38.4338,38.5012,38.4338,38.4723,9500.0
2022-05-31 11:05:00,39.95,39.98,39.81,39.83,4454.0,38.4627,38.4916,38.3279,38.3472,4454.0
2022-05-31 11:10:00,39.83,39.84,39.72,39.72,3006.0,38.3472,38.3568,38.2413,38.2413,3006.0
2022-05-31 11:15:00,39.71,39.72,39.65,39.65,3404.0,38.2316,38.2413,38.1739,38.1739,3404.0
2022-05-31 11:20:00,39.65,39.66,39.6,39.61,8399.0,38.1739,38.1835,38.1257,38.1353,8399.0
2022-05-31 11:25:00,39.59,39.59,39.55,39.55,3970.0,38.1161,38.1161,38.0776,38.0776,3970.0
2022-05-31 11:30:00,39.53,39.63,39.5,39.54,22947.0,38.0583,38.1546,38.0294,38.068,22947.0
2022-05-31 11:35:00,39.53,39.57,39.46,39.47,4504.0,38.0583,38.0968,37.9909,38.0006,4504.0
2022-05-31 11:40:00,39.5,39.55,39.48,39.52,4849.0,38.0294,38.0776,38.0102,38.0487,4849.0
2022-05-31 11:45:00,39.55,39.6,39.55,39.6,6989.0,38.0776,38.1257,38.0776,38.1257,6989.0
2022-05-31 11:50:00,39.58,39.68,39.57,39.66,6454.0,38.1065,38.2027,38.0968,38.1835,6454.0
2022-05-31 11:55:00,39.67,39.71,39.61,39.61,3231.0,38.1931,38.2316,38.1353,38.1353,3231.0
2022-05-31 12:00:00,39.63,39.71,39.63,39.7,3050.0,38.1546,38.2316,38.1546,38.222,3050.0
2022-05-31 12:05:00,39.68,39.68,39.61,39.61,1938.0,38.2027,38.2027,38.1353,38.1353,1938.0
2022-05-31 12:10:00,39.61,39.7,39.61,39.66,2239.0,38.1353,38.222,38.1353,38.1835,2239.0
2022-05-31 12:15:00,39.65,39.65,39.61,39.64,2387.0,38.1739,38.1739,38.1353,38.1642,2387.0
2022-05-31 12:20:00,39.6,39.6,39.54,39.57,2448.0,38.1257,38.1257,38.068,38.0968,2448.0
2022-05-31 12:25:00,39.58,39.63,39.58,39.6,4788.0,38.1065,38.1546,38.1065,38.1257,4788.0
2022-05-31 12:30:00,39.6,39.68,39.58,39.68,3201.0,38.1257,38.2027,38.1065,38.2027,3201.0
2022-05-31 12:35:00,39.7,39.77,39.7,39.77,4988.0,38.222,38.2894,38.222,38.2894,4988.0
2022-05-31 12:40:00,39.77,39.78,39.72,39.72,8013.0,38.2894,38.299,38.2413,38.2413,8013.0
2022-05-31 12:45:00,39.74,39.77,39.72,39.72,2650.0,38.2605,38.2894,38.2413,38.2413,2650.0
2022-05-31 12:50:00,39.74,39.79,39.73,39.78,2578.0,38.2605,38.3086,38.2509,38.299,2578.0
2022-05-31 12:55:00,39.77,39.77,39.71,39.72,1590.0,38.2894,38.2894,38.2316,38.2413,1590.0
2022-05-31 13:00:00,39.72,39.75,39.65,39.66,4321.0,38.2413,38.2701,38.1739,38.1835,4321.0
2022-05-31 13:05:00,39.65,39.72,39.65,39.71,3868.0,38.1739,38.2413,38.1739,38.2316,3868.0
2022-05-31 13:10:00,39.7,39.71,39.65,39.66,5981.0,38.222,38.2316,38.1739,38.1835,5981.0
2022-05-31 13:15:00,39.65,39.65,39.56,39.56,7220.0,38.1739,38.1739,38.0872,38.0872,7220.0
2022-05-31 13:20:00,39.54,39.57,39.54,39.55,2014.0,38.068,38.0968,38.068,38.0776,2014.0
2022-05-31 13:25:00,39.55,39.6,39.55,39.56,5394.0,38.0776,38.1257,38.0776,38.0872,5394.0
2022-05-31 13:30:00,39.56,39.61,39.51,39.61,6107.0,38.0872,38.1353,38.0391,38.1353,6107.0
2022-05-31 13:35:00,39.63,39.67,39.59,39.6,2300.0,38.1546,38.1931,38.1161,38.1257,2300.0
2022-05-31 13:40:00,39.59,39.62,39.57,39.61,2493.0,38.1161,38.145,38.0968,38.1353,2493.0
2022-05-31 13:45:00,39.62,39.62,39.52,39.52,4676.0,38.145,38.145,38.0487,38.0487,4676.0
2022-05-31 13:50:00,39.52,39.56,39.52,39.55,4059.0,38.0487,38.0872,38.0487,38.0776,4059.0
2022-05-31 13:55:00,39.54,39.54,39.46,39.46,12604.0,38.068,38.068,37.9909,37.9909,12604.0
2022-05-31 14:00:00,39.46,39.49,39.41,39.42,8418.0,37.9909,38.0198,37.9428,37.9524,8418.0
2022-05-31 14:05:00,39.41,39.41,39.32,39.37,4434.0,37.9428,37.9428,37.8561,37.9043,4434.0
2022-05-31 14:10:00,39.38,39.38,39.35,39.38,3968.0,37.9139,37.9139,37.885,37.9139,3968.0
2022-05-31 14:15:00,39.37,39.41,39.35,39.41,2585.0,37.9043,37.9428,37.885,37.9428,2585.0
2022-05-31 14:20:00,39.4,39.41,39.35,39.36,4543.0,37.9332,37.9428,37.885,37.8947,4543.0
2022-05-31 14:25:00,39.35,39.35,39.31,39.34,6523.0,37.885,37.885,37.8465,37.8754,6523.0
2022-05-31 14:30:00,39.37,39.37,39.29,39.33,8102.0,37.9043,37.9043,37.8273,37.8658,8102.0
2022-05-31 14:35:00,39.33,39.38,39.31,39.37,4759.0,37.8658,37.9139,37.8465,37.9043,4759.0
2022-05-31 14:40:00,39.36,39.36,39.29,39.31,8748.0,37.8947,37.8947,37.8273,37.8465,8748.0
2022-05-31 14:45:00,39.3,39.3,39.19,39.21,10478.0,37.8369,37.8369,37.731,37.7502,10478.0
2022-05-31 14:50:00,39.21,39.21,39.06,39.06,14940.0,37.7502,37.7502,37.6058,37.6058,14940.0
2022-05-31 14:55:00,39.06,39.07,39.01,39.05,10400.0,37.6058,37.6155,37.5577,37.5962,10400.0
2022-05-31 15:00:00,39.05,39.05,38.91,38.96,21120.0,37.5962,37.5962,37.4614,37.5095,21120.0
2022-05-31 15:05:00,38.95,39.03,38.94,39.02,19118.0,37.4999,37.5769,37.4903,37.5673,19118.0
2022-05-31 15:10:00,39.02,39.02,38.95,39.01,37168.0,37.5673,37.5673,37.4999,37.5577,37168.0
2022-05-31 15:15:00,39.02,39.1,39.02,39.03,35381.0,37.5673,37.6443,37.5673,37.5769,35381.0
2022-05-31 15:20:00,39.04,39.13,39.04,39.11,16591.0,37.5866,37.6732,37.5866,37.654,16591.0
2022-05-31 15:25:00,39.12,39.13,39.08,39.12,15014.0,37.6636,37.6732,37.6251,37.6636,15014.0
2022-05-31 15:30:00,39.13,39.24,39.13,39.22,14858.0,37.6732,37.7791,37.6732,37.7599,14858.0
2022-05-31 15:35:00,39.22,39.28,39.19,39.28,20921.0,37.7599,37.8176,37.731,37.8176,20921.0
2022-05-31 15:40:00,39.28,39.29,39.26,39.27,22836.0,37.8176,37.8273,37.7984,37.808,22836.0
2022-05-31 15:45:00,39.26,39.27,39.22,39.23,25478.0,37.7984,37.808,37.7599,37.7695,25478.0
2022-05-31 15:50:00,39.23,39.35,39.23,39.27,50200.0,37.7695,37.885,37.7695,37.808,50200.0
2022-05-31 15:55:00,39.27,39.29,39.17,39.23,116732.0,37.808,37.8273,37.7117,37.7695,116732.0
2022-06-01 09:30:00,39.65,39.94,39.62,39.91,41533.0,38.1739,38.4531,38.145,38.4242,41533.0
2022-06-01 09:35:00,39.9,39.92,39.58,39.58,20588.0,38.4146,38.4338,38.1065,38.1065,20588.0
2022-06-01 09:40:00,39.57,39.63,39.46,39.49,19646.0,38.0968,38.1546,37.9909,38.0198,19646.0
2022-06-01 09:45:00,39.51,39.63,39.44,39.44,21256.0,38.0391,38.1546,37.9717,37.9717,21256.0
2022-06-01 09:50:00,39.45,39.48,39.4,39.43,7238.0,37.9813,38.0102,37.9332,37.962,7238.0
2022-06-01 09:55:00,39.42,39.47,39.38,39.39,10618.0,37.9524,38.0006,37.9139,37.9235,10618.0
2022-06-01 10:00:00,39.4,39.47,39.24,39.28,25658.0,37.9332,38.0006,37.7791,37.8176,25658.0
2022-06-01 10:05:00,39.31,39.32,39.2,39.31,14744.0,37.8465,37.8561,37.7406,37.8465,14744.0
2022-06-01 10:10:00,39.31,39.38,39.26,39.37,18658.0,37.8465,37.9139,37.7984,37.9043,18658.0
2022-06-01 10:15:00,39.37,39.37,39.24,39.25,10333.0,37.9043,37.9043,37.7791,37.7888,10333.0
2022-06-01 10:20:00,39.28,39.37,39.28,39.33,5416.0,37.8176,37.9043,37.8176,37.8658,5416.0
2022-06-01 10:25:00,39.32,39.32,39.21,39.24,6672.0,37.8561,37.8561,37.7502,37.7791,6672.0
2022-06-01 10:30:00,39.27,39.31,39.1,39.16,19548.0,37.808,37.8465,37.6443,37.7021,19548.0
2022-06-01 10:35:00,39.14,39.23,39.13,39.22,9120.0,37.6828,37.7695,37.6732,37.7599,9120.0
2022-06-01 10:40:00,39.21,39.29,39.21,39.24,9398.0,37.7502,37.8273,37.7502,37.7791,9398.0
2022-06-01 10:45:00,39.24,39.38,39.21,39.36,13194.0,37.7791,37.9139,37.7502,37.8947,13194.0
2022-06-01 10:50:00,39.37,39.54,39.36,39.54,14117.0,37.9043,38.068,37.8947,38.068,14117.0
2022-06-01 10:55:00,39.53,39.54,39.49,39.52,5138.0,38.0583,38.068,38.0198,38.0487,5138.0
2022-06-01 11:00:00,39.52,39.55,39.42,39.55,6125.0,38.0487,38.0776,37.9524,38.0776,6125.0
2022-06-01 11:05:00,39.55,39.57,39.46,39.46,10255.0,38.0776,38.0968,37.9909,37.9909,10255.0
2022-06-01 11:10:00,39.46,39.59,39.46,39.57,4940.0,37.9909,38.1161,37.9909,38.0968,4940.0
2022-06-01 11:15:00,39.56,39.56,39.45,39.52,8172.0,38.0872,38.0872,37.9813,38.0487,8172.0
2022-06-01 11:20:00,39.51,39.52,39.44,39.44,6804.0,38.0391,38.0487,37.9717,37.9717,6804.0
2022-06-01 11:25:00,39.42,39.42,39.35,39.41,7392.0,37.9524,37.9524,37.885,37.9428,7392.0
2022-06-01 11:30:00,39.42,39.43,39.36,39.38,6455.0,37.9524,37.962,37.8947,37.9139,6455.0
2022-06-01 11:35:00,39.36,39.36,39.28,39.3,5356.0,37.8947,37.8947,37.8176,37.8369,5356.0
2022-06-01 11:40:00,39.28,39.32,39.25,39.32,3700.0,37.8176,37.8561,37.7888,37.8561,3700.0
2022-06-01 11:45:00,39.3,39.42,39.3,39.4,4678.0,37.8369,37.9524,37.8369,37.9332,4678.0
2022-06-01 11:50:00,39.35,39.41,39.33,39.41,6226.0,37.885,37.9428,37.8658,37.9428,6226.0
2022-06-01 11:55:00,39.39,39.45,39.38,39.39,5368.0,37.9235,37.9813,37.9139,37.9235,5368.0
2022-06-01 12:00:00,39.4,39.42,39.37,39.42,4520.0,37.9332,37.9524,37.9043,37.9524,4520.0
2022-06-01 12:05:00,39.45,39.47,39.42,39.43,8583.0,37.9813,38.0006,37.9524,37.962,8583.0
2022-06-01 12:10:00,39.42,39.52,39.4,39.52,4896.0,37.9524,38.0487,37.9332,38.0487,4896.0
2022-06-01 12:15:00,39.52,39.68,39.52,39.68,9338.0,38.0487,38.2027,38.0487,38.2027,9338.0
2022-06-01 12:20:00,39.66,39.81,39.66,39.81,7760.0,38.1835,38.3279,38.1835,38.3279,7760.0
2022-06-01 12:25:00,39.77,39.79,39.65,39.65,6480.0,38.2894,38.3086,38.1739,38.1739,6480.0
2022-06-01 12:30:00,39.64,39.71,39.64,39.69,6975.0,38.1642,38.2316,38.1642,38.2124,6975.0
2022-06-01 12:35:00,39.7,39.76,39.69,39.7,3377.0,38.222,38.2798,38.2124,38.222,3377.0
2022-06-01 12:40:00,39.72,39.72,39.66,39.66,3639.0,38.2413,38.2413,38.1835,38.1835,3639.0
2022-06-01 12:45:00,39.65,39.69,39.59,39.59,3808.0,38.1739,38.2124,38.1161,38.1161,3808.0
2022-06-01 12:50:00,39.62,39.68,39.57,39.68,4637.0,38.145,38.2027,38.0968,38.2027,4637.0
2022-06-01 12:55:00,39.69,39.75,39.66,39.66,6002.0,38.2124,38.2701,38.1835,38.1835,6002.0
2022-06-01 13:00:00,39.69,39.77,39.69,39.71,4893.0,38.2124,38.2894,38.2124,38.2316,4893.0
2022-06-01 13:05:00,39.72,39.77,39.71,39.73,5105.0,38.2413,38.2894,38.2316,38.2509,5105.0
2022-06-01 13:10:00,39.77,39.82,39.73,39.75,5600.0,38.2894,38.3375,38.2509,38.2701,5600.0
2022-06-01 13:15:00,39.76,39.8,39.75,39.79,3072.0,38.2798,38.3183,38.2701,38.3086,3072.0
2022-06-01 13:20:00,39.79,39.8,39.59,39.59,6860.0,38.3086,38.3183,38.1161,38.1161,6860.0
2022-06-01 13:25:00,39.6,39.63,39.49,39.5,5295.0,38.1257,38.1546,38.0198,38.0294,5295.0
2022-06-01 13:30:00,39.5,39.55,39.48,39.52,4687.0,38.0294,38.0776,38.0102,38.0487,4687.0
2022-06-01 13:35:00,39.54,39.63,39.54,39.62,3182.0,38.068,38.1546,38.068,38.145,3182.0
2022-06-01 13:40:00,39.63,39.68,39.62,39.67,4200.0,38.1546,38.2027,38.145,38.1931,4200.0
2022-06-01 13:45:00,39.68,39.71,39.64,39.69,6358.0,38.2027,38.2316,38.1642,38.2124,6358.0
2022-06-01 13:50:00,39.7,39.7,39.59,39.59,4498.0,38.222,38.222,38.1161,38.1161,4498.0
2022-06-01 13:55:00,39.6,39.63,39.59,39.59,3826.0,38.1257,38.1546,38.1161,38.1161,3826.0
2022-06-01 14:00:00,39.61,39.68,39.6,39.68,5590.0,38.1353,38.2027,38.1257,38.2027,5590.0
2022-06-01 14:05:00,39.68,39.68,39.53,39.54,3932.0,38.2027,38.2027,38.0583,38.068,3932.0
2022-06-01 14:10:00,39.55,39.55,39.52,39.54,5726.0,38.0776,38.0776,38.0487,38.068,5726.0
2022-06-01 14:15:00,39.55,39.55,39.48,39.48,2321.0,38.0776,38.0776,38.0102,38.0102,2321.0
2022-06-01 14:20:00,39.49,39.65,39.48,39.6,6051.0,38.0198,38.1739,38.0102,38.1257,6051.0
2022-06-01 14:25:00,39.64,39.71,39.64,39.65,4186.0,38.1642,38.2316,38.1642,38.1739,4186.0
2022-06-01 14:30:00,39.68,39.7,39.65,39.69,4850.0,38.2027,38.222,38.1739,38.2124,4850.0
2022-06-01 14:35:00,39.7,39.72,39.67,39.71,8202.0,38.222,38.2413,38.1931,38.2316,8202.0
2022-06-01 14:40:00,39.68,39.8,39.67,39.8,4714.0,38.2027,38.3183,38.1931,38.3183,4714.0
2022-06-01 14:45:00,39.81,39.82,39.72,39.76,9184.0,38.3279,38.3375,38.2413,38.2798,9184.0
2022-06-01 14:50:00,39.77,39.77,39.7,39.7,6235.0,38.2894,38.2894,38.222,38.222,6235.0
2022-06-01 14:55:00,39.7,39.73,39.64,39.68,8042.0,38.222,38.2509,38.1642,38.2027,8042.0
2022-06-01 15:00:00,39.69,39.69,39.61,39.65,8902.0,38.2124,38.2124,38.1353,38.1739,8902.0
2022-06-01 15:05:00,39.66,39.76,39.66,39.76,3615.0,38.1835,38.2798,38.1835,38.2798,3615.0
2022-06-01 15:10:00,39.73,39.81,39.72,39.81,3275.0,38.2509,38.3279,38.2413,38.3279,3275.0
2022-06-01 15:15:00,39.78,39.78,39.7,39.73,9939.0,38.299,38.299,38.222,38.2509,9939.0
2022-06-01 15:20:00,39.73,39.79,39.72,39.73,5248.0,38.2509,38.3086,38.2413,38.2509,5248.0
2022-06-01 15:25:00,39.72,39.77,39.72,39.76,5754.0,38.2413,38.2894,38.2413,38.2798,5754.0
2022-06-01 15:30:00,39.71,39.72,39.6,39.6,7830.0,38.2316,38.2413,38.1257,38.1257,7830.0
2022-06-01 15:35:00,39.6,39.66,39.59,39.66,12101.0,38.1257,38.1835,38.1161,38.1835,12101.0
2022-06-01 15:40:00,39.66,39.67,39.62,39.62,5249.0,38.1835,38.1931,38.145,38.145,5249.0
2022-06-01 15:45:00,39.61,39.64,39.59,39.63,7667.0,38.1353,38.1642,38.1161,38.1546,7667.0
2022-06-01 15:50:00,39.63,39.66,39.61,39.63,24905.0,38.1546,38.1835,38.1353,38.1546,24905.0
2022-06-01 15:55:00,39.64,39.65,39.56,39.57,30744.0,38.1642,38.1739,38.0872,38.0968,30744.0
2022-06-02 09:30:00,40.07,40.6,40.07,40.6,40337.0,38.5782,39.0885,38.5782,39.0885,40337.0
2022-06-02 09:35:00,40.64,40.82,40.53,40.78,13619.0,39.127,39.3003,39.0211,39.2618,13619.0
2022-06-02 09:40:00,40.78,40.96,40.64,40.92,26914.0,39.2618,39.4351,39.127,39.3966,26914.0
2022-06-02 09:45:00,40.88,41.0,40.84,41.0,18296.0,39.3581,39.4736,39.3196,39.4736,18296.0
2022-06-02 09:50:00,41.0,41.06,40.89,40.94,20712.0,39.4736,39.5314,39.3677,39.4158,20712.0
2022-06-02 09:55:00,40.93,40.99,40.76,40.92,13985.0,39.4062,39.464,39.2425,39.3966,13985.0
2022-06-02 10:00:00,40.95,41.08,40.92,41.08,14203.0,39.4255,39.5506,39.3966,39.5506,14203.0
2022-06-02 10:05:00,41.08,41.34,41.06,41.34,26036.0,39.5506,39.8009,39.5314,39.8009,26036.0
2022-06-02 10:10:00,41.37,41.69,41.36,41.64,57416.0,39.8298,40.1379,39.8202,40.0898,57416.0
2022-06-02 10:15:00,41.64,41.84,41.58,41.65,34326.0,40.0898,40.2823,40.032,40.0994,34326.0
2022-06-02 10:20:00,41.64,41.64,41.42,41.44,16670.0,40.0898,40.0898,39.878,39.8972,16670.0
2022-06-02 10:25:00,41.36,41.45,41.29,41.4,17200.0,39.8202,39.9068,39.7528,39.8587,17200.0
2022-06-02 10:30:00,41.43,41.59,41.43,41.55,8812.0,39.8876,40.0416,39.8876,40.0031,8812.0
2022-06-02 10:35:00,41.54,41.62,41.53,41.57,11376.0,39.9935,40.0705,39.9839,40.0224,11376.0
2022-06-02 10:40:00,41.6,41.6,41.47,41.55,7438.0,40.0513,40.0513,39.9261,40.0031,7438.0
2022-06-02 10:45:00,41.56,41.64,41.49,41.64,11888.0,40.0128,40.0898,39.9454,40.0898,11888.0
2022-06-02 10:50:00,41.64,41.69,41.62,41.63,4726.0,40.0898,40.1379,40.0705,40.0801,4726.0
2022-06-02 10:55:00,41.64,41.64,41.53,41.53,4454.0,40.0898,40.0898,39.9839,39.9839,4454.0
2022-06-02 11:00:00,41.54,41.59,41.51,41.52,6193.0,39.9935,40.0416,39.9646,39.9742,6193.0
2022-06-02 11:05:00,41.53,41.6,41.47,41.6,5496.0,39.9839,40.0513,39.9261,40.0513,5496.0
2022-06-02 11:10:00,41.62,41.67,41.62,41.64,5628.0,40.0705,40.1187,40.0705,40.0898,5628.0
2022-06-02 11:15:00,41.63,41.65,41.42,41.44,5905.0,40.0801,40.0994,39.878,39.8972,5905.0
2022-06-02 11:20:00,41.44,41.45,41.4,41.43,5639.0,39.8972,39.9068,39.8587,39.8876,5639.0
2022-06-02 11:25:00,41.44,41.49,41.39,41.49,6840.0,39.8972,39.9454,39.8491,39.9454,6840.0
2022-06-02 11:30:00,41.5,41.51,41.41,41.51,3477.0,39.955,39.9646,39.8683,39.9646,3477.0
2022-06-02 11:35:00,41.51,41.51,41.46,41.48,5560.0,39.9646,39.9646,39.9165,39.9357,5560.0
2022-06-02 11:40:00,41.51,41.7,41.51,41.69,8662.0,39.9646,40.1475,39.9646,40.1379,8662.0
2022-06-02 11:45:00,41.71,41.8,41.7,41.79,4451.0,40.1572,40.2438,40.1475,40.2342,4451.0
2022-06-02 11:50:00,41.81,41.87,41.81,41.83,3784.0,40.2534,40.3112,40.2534,40.2727,3784.0
2022-06-02 11:55:00,41.8,41.8,41.66,41.66,4677.0,40.2438,40.2438,40.109,40.109,4677.0
2022-06-02 12:00:00,41.64,41.67,41.63,41.67,4109.0,40.0898,40.1187,40.0801,40.1187,4109.0
2022-06-02 12:05:00,41.69,41.73,41.6,41.73,4920.0,40.1379,40.1764,40.0513,40.1764,4920.0
2022-06-02 12:10:00,41.73,41.77,41.73,41.74,4905.0,40.1764,40.2149,40.1764,40.186,4905.0
2022-06-02 12:15:00,41.73,41.78,41.73,41.75,4636.0,40.1764,40.2246,40.1764,40.1957,4636.0
2022-06-02 12:20:00,41.76,41.81,41.76,41.81,3095.0,40.2053,40.2534,40.2053,40.2534,3095.0
2022-06-02 12:25:00,41.77,41.77,41.69,41.74,3624.0,40.2149,40.2149,40.1379,40.186,3624.0
2022-06-02 12:30:00,41.73,41.75,41.7,41.74,5781.0,40.1764,40.1957,40.1475,40.186,5781.0
2022-06-02 12:35:00,41.78,41.86,41.77,41.86,3681.0,40.2246,40.3016,40.2149,40.3016,3681.0
2022-06-02 12:40:00,41.86,41.86,41.77,41.83,8945.0,40.3016,40.3016,40.2149,40.2727,8945.0
2022-06-02 12:45:00,41.85,41.93,41.85,41.86,9222.0,40.292,40.369,40.292,40.3016,9222.0
2022-06-02 12:50:00,41.85,41.92,41.85,41.92,4790.0,40.292,40.3593,40.292,40.3593,4790.0
2022-06-02 12:55:00,41.92,41.92,41.88,41.9,2852.0,40.3593,40.3593,40.3208,40.3401,2852.0
2022-06-02 13:00:00,41.9,41.91,41.87,41.87,3400.0,40.3401,40.3497,40.3112,40.3112,3400.0
2022-06-02 13:05:00,41.84,41.85,41.77,41.77,4699.0,40.2823,40.292,40.2149,40.2149,4699.0
2022-06-02 13:10:00,41.73,41.73,41.65,41.65,5845.0,40.1764,40.1764,40.0994,40.0994,5845.0
2022-06-02 13:15:00,41.68,41.76,41.67,41.73,4431.0,40.1283,40.2053,40.1187,40.1764,4431.0
2022-06-02 13:20:00,41.71,41.71,41.67,41.67,3052.0,40.1572,40.1572,40.1187,40.1187,3052.0
2022-06-02 13:25:00,41.66,41.71,41.66,41.71,3421.0,40.109,40.1572,40.109,40.1572,3421.0
2022-06-02 13:30:00,41.75,41.82,41.75,41.82,2623.0,40.1957,40.2631,40.1957,40.2631,2623.0
2022-06-02 13:35:00,41.81,41.82,41.73,41.75,4349.0,40.2534,40.2631,40.1764,40.1957,4349.0
2022-06-02 13:40:00,41.75,41.82,41.75,41.82,2670.0,40.1957,40.2631,40.1957,40.2631,2670.0
2022-06-02 13:45:00,41.76,41.78,41.73,41.75,1723.0,40.2053,40.2246,40.1764,40.1957,1723.0
2022-06-02 13:50:00,41.77,41.77,41.66,41.71,3019.0,40.2149,40.2149,40.109,40.1572,3019.0
2022-06-02 13:55:00,41.67,41.74,41.66,41.74,1616.0,40.1187,40.186,40.109,40.186,1616.0
2022-06-02 14:00:00,41.73,41.78,41.7,41.78,2045.0,40.1764,40.2246,40.1475,40.2246,2045.0
2022-06-02 14:05:00,41.78,41.82,41.77,41.8,1600.0,40.2246,40.2631,40.2149,40.2438,1600.0
2022-06-02 14:10:00,41.79,41.86,41.79,41.83,3629.0,40.2342,40.3016,40.2342,40.2727,3629.0
2022-06-02 14:15:00,41.83,41.88,41.81,41.87,4997.0,40.2727,40.3208,40.2534,40.3112,4997.0
2022-06-02 14:20:00,41.82,41.83,41.81,41.83,4080.0,40.2631,40.2727,40.2534,40.2727,4080.0
2022-06-02 14:25:00,41.82,41.82,41.8,41.82,2393.0,40.2631,40.2631,40.2438,40.2631,2393.0
2022-06-02 14:30:00,41.83,41.86,41.83,41.86,1719.0,40.2727,40.3016,40.2727,40.3016,1719.0
2022-06-02 14:35:00,41.85,41.92,41.82,41.84,3222.0,40.292,40.3593,40.2631,40.2823,3222.0
2022-06-02 14:40:00,41.79,41.96,41.78,41.95,35171.0,40.2342,40.3979,40.2246,40.3882,35171.0
2022-06-02 14:45:00,41.95,42.08,41.95,42.08,44045.0,40.3882,40.5134,40.3882,40.5134,44045.0
2022-06-02 14:50:00,42.07,42.11,42.06,42.1,10826.0,40.5038,40.5423,40.4941,40.5326,10826.0
2022-06-02 14:55:00,42.07,42.07,41.99,42.01,7688.0,40.5038,40.5038,40.4267,40.446,7688.0
2022-06-02 15:00:00,42.0,42.19,41.99,42.13,33791.0,40.4364,40.6193,40.4267,40.5615,33791.0
2022-06-02 15:05:00,42.12,42.12,42.04,42.07,10531.0,40.5519,40.5519,40.4749,40.5038,10531.0
2022-06-02 15:10:00,42.06,42.06,42.01,42.02,10253.0,40.4941,40.4941,40.446,40.4556,10253.0
2022-06-02 15:15:00,42.02,42.02,41.95,41.98,11685.0,40.4556,40.4556,40.3882,40.4171,11685.0
2022-06-02 15:20:00,41.98,42.08,41.94,42.07,15899.0,40.4171,40.5134,40.3786,40.5038,15899.0
2022-06-02 15:25:00,42.06,42.06,41.99,42.03,18584.0,40.4941,40.4941,40.4267,40.4653,18584.0
2022-06-02 15:30:00,42.03,42.03,41.94,41.95,15399.0,40.4653,40.4653,40.3786,40.3882,15399.0
2022-06-02 15:35:00,41.95,41.95,41.86,41.87,18271.0,40.3882,40.3882,40.3016,40.3112,18271.0
2022-06-02 15:40:00,41.86,41.92,41.84,41.92,17991.0,40.3016,40.3593,40.2823,40.3593,17991.0
2022-06-02 15:45:00,41.92,41.92,41.88,41.92,21540.0,40.3593,40.3593,40.3208,40.3593,21540.0
2022-06-02 15:50:00,41.92,41.96,41.91,41.91,34860.0,40.3593,40.3979,40.3497,40.3497,34860.0
2022-06-02 15:55:00,41.91,42.01,41.91,41.96,194992.0,40.3497,40.446,40.3497,40.3979,194992.0
2022-06-03 09:30:00,41.36,41.5,41.26,41.26,42710.0,39.8202,39.955,39.7239,39.7239,42710.0
2022-06-03 09:35:00,41.27,41.32,41.07,41.11,22392.0,39.7335,39.7817,39.541,39.5795,22392.0
2022-06-03 09:40:00,41.14,41.33,41.14,41.3,10106.0,39.6084,39.7913,39.6084,39.7624,10106.0
2022-06-03 09:45:00,41.25,41.44,41.16,41.44,8357.0,39.7143,39.8972,39.6276,39.8972,8357.0
2022-06-03 09:50:00,41.45,41.59,41.44,41.59,9770.0,39.9068,40.0416,39.8972,40.0416,9770.0
2022-06-03 09:55:00,41.6,41.73,41.58,41.73,13813.0,40.0513,40.1764,40.032,40.1764,13813.0
2022-06-03 10:00:00,41.74,41.81,41.63,41.69,18185.0,40.186,40.2534,40.0801,40.1379,18185.0
2022-06-03 10:05:00,41.65,41.77,41.63,41.77,10339.0,40.0994,40.2149,40.0801,40.2149,10339.0
2022-06-03 10:10:00,41.79,41.79,41.54,41.57,15692.0,40.2342,40.2342,39.9935,40.0224,15692.0
2022-06-03 10:15:00,41.59,41.62,41.42,41.44,13565.0,40.0416,40.0705,39.878,39.8972,13565.0
2022-06-03 10:20:00,41.4,41.43,41.31,41.35,16987.0,39.8587,39.8876,39.7721,39.8106,16987.0
2022-06-03 10:25:00,41.32,41.37,41.29,41.31,12050.0,39.7817,39.8298,39.7528,39.7721,12050.0
2022-06-03 10:30:00,41.3,41.44,41.23,41.42,29511.0,39.7624,39.8972,39.695,39.878,29511.0
2022-06-03 10:35:00,41.41,41.41,41.21,41.24,5341.0,39.8683,39.8683,39.6758,39.7047,5341.0
2022-06-03 10:40:00,41.23,41.29,41.19,41.28,8085.0,39.695,39.7528,39.6565,39.7432,8085.0
2022-06-03 10:45:00,41.28,41.28,41.18,41.19,6663.0,39.7432,39.7432,39.6469,39.6565,6663.0
2022-06-03 10:50:00,41.18,41.21,41.07,41.1,13203.0,39.6469,39.6758,39.541,39.5699,13203.0
2022-06-03 10:55:00,41.1,41.18,41.09,41.11,4436.0,39.5699,39.6469,39.5602,39.5795,4436.0
2022-06-03 11:00:00,41.09,41.09,40.99,41.0,44665.0,39.5602,39.5602,39.464,39.4736,44665.0
2022-06-03 11:05:00,41.01,41.08,41.0,41.06,18953.0,39.4832,39.5506,39.4736,39.5314,18953.0
2022-06-03 11:10:00,41.05,41.07,41.0,41.07,9067.0,39.5217,39.541,39.4736,39.541,9067.0
2022-06-03 11:15:00,41.07,41.08,41.02,41.04,7450.0,39.541,39.5506,39.4929,39.5121,7450.0
2022-06-03 11:20:00,41.03,41.03,40.9,40.9,16561.0,39.5025,39.5025,39.3773,39.3773,16561.0
2022-06-03 11:25:00,40.9,40.9,40.8,40.82,5316.0,39.3773,39.3773,39.281,39.3003,5316.0
2022-06-03 11:30:00,40.85,40.87,40.79,40.86,6794.0,39.3292,39.3484,39.2714,39.3388,6794.0
2022-06-03 11:35:00,40.85,40.89,40.79,40.83,9618.0,39.3292,39.3677,39.2714,39.3099,9618.0
2022-06-03 11:40:00,40.83,40.91,40.8,40.84,14533.0,39.3099,39.3869,39.281,39.3196,14533.0
2022-06-03 11:45:00,40.83,40.84,40.77,40.79,14350.0,39.3099,39.3196,39.2522,39.2714,14350.0
2022-06-03 11:50:00,40.74,40.9,40.74,40.84,6405.0,39.2233,39.3773,39.2233,39.3196,6405.0
2022-06-03 11:55:00,40.86,40.94,40.85,40.94,5171.0,39.3388,39.4158,39.3292,39.4158,5171.0
2022-06-03 12:00:00,40.94,40.95,40.87,40.92,11147.0,39.4158,39.4255,39.3484,39.3966,11147.0
2022-06-03 12:05:00,40.9,40.95,40.88,40.9,6182.0,39.3773,39.4255,39.3581,39.3773,6182.0
2022-06-03 12:10:00,40.86,40.86,40.8,40.8,3355.0,39.3388,39.3388,39.281,39.281,3355.0
2022-06-03 12:15:00,40.81,40.85,40.71,40.71,4095.0,39.2907,39.3292,39.1944,39.1944,4095.0
2022-06-03 12:20:00,40.72,40.87,40.7,40.87,6401.0,39.204,39.3484,39.1848,39.3484,6401.0
2022-06-03 12:25:00,40.87,40.92,40.85,40.92,3490.0,39.3484,39.3966,39.3292,39.3966,3490.0
2022-06-03 12:30:00,40.92,40.92,40.88,40.92,1795.0,39.3966,39.3966,39.3581,39.3966,1795.0
2022-06-03 12:35:00,40.92,41.0,40.92,41.0,2243.0,39.3966,39.4736,39.3966,39.4736,2243.0
2022-06-03 12:40:00,40.97,40.97,40.82,40.83,1953.0,39.4447,39.4447,39.3003,39.3099,1953.0
2022-06-03 12:45:00,40.84,40.9,40.81,40.9,3583.0,39.3196,39.3773,39.2907,39.3773,3583.0
2022-06-03 12:50:00,40.88,40.91,40.84,40.9,3378.0,39.3581,39.3869,39.3196,39.3773,3378.0
2022-06-03 12:55:00,40.9,40.94,40.86,40.93,3053.0,39.3773,39.4158,39.3388,39.4062,3053.0
2022-06-03 13:00:00,40.92,40.99,40.92,40.96,3339.0,39.3966,39.464,39.3966,39.4351,3339.0
2022-06-03 13:05:00,40.96,40.96,40.86,40.86,3679.0,39.4351,39.4351,39.3388,39.3388,3679.0
2022-06-03 13:10:00,40.88,40.92,40.88,40.89,2018.0,39.3581,39.3966,39.3581,39.3677,2018.0
2022-06-03 13:15:00,40.9,40.9,40.82,40.82,4441.0,39.3773,39.3773,39.3003,39.3003,4441.0
2022-06-03 13:20:00,40.79,40.86,40.79,40.86,2313.0,39.2714,39.3388,39.2714,39.3388,2313.0
2022-06-03 13:25:00,40.86,40.91,40.86,40.91,5134.0,39.3388,39.3869,39.3388,39.3869,5134.0
2022-06-03 13:30:00,40.88,40.89,40.83,40.89,3478.0,39.3581,39.3677,39.3099,39.3677,3478.0
2022-06-03 13:35:00,40.91,40.93,40.89,40.93,1846.0,39.3869,39.4062,39.3677,39.4062,1846.0
2022-06-03 13:40:00,40.89,40.91,40.88,40.9,2248.0,39.3677,39.3869,39.3581,39.3773,2248.0
2022-06-03 13:45:00,40.89,40.93,40.88,40.91,2781.0,39.3677,39.4062,39.3581,39.3869,2781.0
2022-06-03 13:50:00,40.9,40.92,40.88,40.88,885.0,39.3773,39.3966,39.3581,39.3581,885.0
2022-06-03 13:55:00,40.86,40.91,40.86,40.91,2619.0,39.3388,39.3869,39.3388,39.3869,2619.0
2022-06-03 14:00:00,40.91,40.92,40.85,40.87,2058.0,39.3869,39.3966,39.3292,39.3484,2058.0
2022-06-03 14:05:00,40.82,40.89,40.82,40.86,1947.0,39.3003,39.3677,39.3003,39.3388,1947.0
2022-06-03 14:10:00,40.88,40.95,40.88,40.94,5511.0,39.3581,39.4255,39.3581,39.4158,5511.0
2022-06-03 14:15:00,40.94,40.98,40.93,40.98,4251.0,39.4158,39.4543,39.4062,39.4543,4251.0
2022-06-03 14:20:00,40.97,41.03,40.96,40.99,3294.0,39.4447,39.5025,39.4351,39.464,3294.0
2022-06-03 14:25:00,40.99,41.03,40.98,41.0,4690.0,39.464,39.5025,39.4543,39.4736,4690.0
2022-06-03 14:30:00,41.01,41.01,40.99,41.01,2547.0,39.4832,39.4832,39.464,39.4832,2547.0
2022-06-03 14:35:00,41.01,41.01,40.94,40.98,4139.0,39.4832,39.4832,39.4158,39.4543,4139.0
2022-06-03 14:40:00,40.97,41.07,40.97,41.07,3892.0,39.4447,39.541,39.4447,39.541,3892.0
2022-06-03 14:45:00,41.05,41.05,41.03,41.03,1592.0,39.5217,39.5217,39.5025,39.5025,1592.0
2022-06-03 14:50:00,41.04,41.05,40.97,40.99,4186.0,39.5121,39.5217,39.4447,39.464,4186.0
2022-06-03 14:55:00,40.97,41.03,40.97,40.99,3035.0,39.4447,39.5025,39.4447,39.464,3035.0
2022-06-03 15:00:00,40.99,41.02,40.91,40.92,4928.0,39.464,39.4929,39.3869,39.3966,4928.0
2022-06-03 15:05:00,40.9,40.91,40.8,40.82,4731.0,39.3773,39.3869,39.281,39.3003,4731.0
2022-06-03 15:10:00,40.86,40.89,40.83,40.88,3901.0,39.3388,39.3677,39.3099,39.3581,3901.0
2022-06-03 15:15:00,40.86,40.91,40.86,40.91,3499.0,39.3388,39.3869,39.3388,39.3869,3499.0
2022-06-03 15:20:00,40.92,40.94,40.86,40.9,5759.0,39.3966,39.4158,39.3388,39.3773,5759.0
2022-06-03 15:25:00,40.89,40.98,40.89,40.98,4214.0,39.3677,39.4543,39.3677,39.4543,4214.0
2022-06-03 15:30:00,40.98,40.98,40.89,40.91,8485.0,39.4543,39.4543,39.3677,39.3869,8485.0
2022-06-03 15:35:00,40.91,40.96,40.89,40.9,9425.0,39.3869,39.4351,39.3677,39.3773,9425.0
2022-06-03 15:40:00,40.91,40.94,40.9,40.91,9317.0,39.3869,39.4158,39.3773,39.3869,9317.0
2022-06-03 15:45:00,40.9,40.95,40.88,40.93,19824.0,39.3773,39.4255,39.3581,39.4062,19824.0
2022-06-03 15:50:00,40.92,40.94,40.88,40.92,40127.0,39.3966,39.4158,39.3581,39.3966,40127.0
2022-06-03 15:55:00,40.92,40.93,40.81,40.84,107863.0,39.3966,39.4062,39.2907,39.3196,107863.0
2022-06-06 09:30:00,41.39,41.54,41.33,41.33,24355.0,39.8491,39.9935,39.7913,39.7913,24355.0
2022-06-06 09:35:00,41.3,41.32,41.08,41.12,10314.0,39.7624,39.7817,39.5506,39.5891,10314.0
2022-06-06 09:40:00,41.11,41.11,40.94,40.99,14106.0,39.5795,39.5795,39.4158,39.464,14106.0
2022-06-06 09:45:00,40.99,40.99,40.78,40.8,14590.0,39.464,39.464,39.2618,39.281,14590.0
2022-06-06 09:50:00,40.8,40.81,40.71,40.78,9577.0,39.281,39.2907,39.1944,39.2618,9577.0
2022-06-06 09:55:00,40.77,40.83,40.75,40.82,6069.0,39.2522,39.3099,39.2329,39.3003,6069.0
2022-06-06 10:00:00,40.81,40.84,40.73,40.74,12909.0,39.2907,39.3196,39.2137,39.2233,12909.0
2022-06-06 10:05:00,40.74,40.86,40.72,40.72,7686.0,39.2233,39.3388,39.204,39.204,7686.0
2022-06-06 10:10:00,40.72,40.73,40.56,40.56,9068.0,39.204,39.2137,39.05,39.05,9068.0
2022-06-06 10:15:00,40.55,40.55,40.47,40.52,3148.0,39.0404,39.0404,38.9633,39.0115,3148.0
2022-06-06 10:20:00,40.52,40.52,40.45,40.47,4559.0,39.0115,39.0115,38.9441,38.9633,4559.0
2022-06-06 10:25:00,40.48,40.56,40.48,40.5,5438.0,38.973,39.05,38.973,38.9922,5438.0
2022-06-06 10:30:00,40.5,40.5,40.38,40.39,6413.0,38.9922,38.9922,38.8767,38.8863,6413.0
2022-06-06 10:35:00,40.39,40.44,40.34,40.39,4984.0,38.8863,38.9344,38.8382,38.8863,4984.0
2022-06-06 10:40:00,40.43,40.49,40.4,40.4,1910.0,38.9248,38.9826,38.8959,38.8959,1910.0
2022-06-06 10:45:00,40.42,40.42,40.32,40.39,3100.0,38.9152,38.9152,38.8189,38.8863,3100.0
2022-06-06 10:50:00,40.4,40.45,40.4,40.45,1983.0,38.8959,38.9441,38.8959,38.9441,1983.0
2022-06-06 10:55:00,40.44,40.53,40.44,40.52,2565.0,38.9344,39.0211,38.9344,39.0115,2565.0
2022-06-06 11:00:00,40.51,40.56,40.49,40.51,2700.0,39.0018,39.05,38.9826,39.0018,2700.0
2022-06-06 11:05:00,40.5,40.51,40.39,40.39,2900.0,38.9922,39.0018,38.8863,38.8863,2900.0
2022-06-06 11:10:00,40.35,40.35,40.25,40.28,11444.0,38.8478,38.8478,38.7515,38.7804,11444.0
2022-06-06 11:15:00,40.24,40.25,40.13,40.16,6649.0,38.7419,38.7515,38.636,38.6649,6649.0
2022-06-06 11:20:00,40.16,40.28,40.16,40.26,3600.0,38.6649,38.7804,38.6649,38.7611,3600.0
2022-06-06 11:25:00,40.25,40.32,40.25,40.31,2800.0,38.7515,38.8189,38.7515,38.8093,2800.0
2022-06-06 11:30:00,40.3,40.38,40.3,40.35,3000.0,38.7997,38.8767,38.7997,38.8478,3000.0
2022-06-06 11:35:00,40.35,40.39,40.34,40.39,2189.0,38.8478,38.8863,38.8382,38.8863,2189.0
2022-06-06 11:40:00,40.36,40.42,40.34,40.41,8387.0,38.8574,38.9152,38.8382,38.9056,8387.0
2022-06-06 11:45:00,40.41,40.44,40.31,40.31,5742.0,38.9056,38.9344,38.8093,38.8093,5742.0
2022-06-06 11:50:00,40.28,40.28,40.24,40.26,5624.0,38.7804,38.7804,38.7419,38.7611,5624.0
2022-06-06 11:55:00,40.27,40.28,40.23,40.27,6277.0,38.7708,38.7804,38.7323,38.7708,6277.0
2022-06-06 12:00:00,40.26,40.28,40.13,40.15,6642.0,38.7611,38.7804,38.636,38.6552,6642.0
2022-06-06 12:05:00,40.18,40.23,40.16,40.18,6562.0,38.6841,38.7323,38.6649,38.6841,6562.0
2022-06-06 12:10:00,40.19,40.19,40.12,40.12,1320.0,38.6938,38.6938,38.6264,38.6264,1320.0
2022-06-06 12:15:00,40.11,40.16,40.11,40.16,3020.0,38.6167,38.6649,38.6167,38.6649,3020.0
2022-06-06 12:20:00,40.17,40.21,40.17,40.17,1316.0,38.6745,38.713,38.6745,38.6745,1316.0
2022-06-06 12:25:00,40.1,40.13,40.03,40.03,11346.0,38.6071,38.636,38.5397,38.5397,11346.0
2022-06-06 12:30:00,40.03,40.07,40.03,40.06,1281.0,38.5397,38.5782,38.5397,38.5686,1281.0
2022-06-06 12:35:00,40.07,40.07,40.04,40.06,2904.0,38.5782,38.5782,38.5493,38.5686,2904.0
2022-06-06 12:40:00,40.05,40.06,40.03,40.05,3600.0,38.559,38.5686,38.5397,38.559,3600.0
2022-06-06 12:45:00,40.07,40.15,40.07,40.15,2381.0,38.5782,38.6552,38.5782,38.6552,2381.0
2022-06-06 12:50:00,40.1,40.14,40.07,40.14,930.0,38.6071,38.6456,38.5782,38.6456,930.0
2022-06-06 12:55:00,40.14,40.2,40.13,40.15,2019.0,38.6456,38.7034,38.636,38.6552,2019.0
2022-06-06 13:00:00,40.14,40.14,40.05,40.05,3493.0,38.6456,38.6456,38.559,38.559,3493.0
2022-06-06 13:05:00,40.06,40.08,40.03,40.08,4832.0,38.5686,38.5879,38.5397,38.5879,4832.0
2022-06-06 13:10:00,40.06,40.08,40.0,40.08,2919.0,38.5686,38.5879,38.5108,38.5879,2919.0
2022-06-06 13:15:00,40.06,40.1,40.05,40.1,1799.0,38.5686,38.6071,38.559,38.6071,1799.0
2022-06-06 13:20:00,40.08,40.11,40.07,40.11,1644.0,38.5879,38.6167,38.5782,38.6167,1644.0
2022-06-06 13:25:00,40.09,40.16,40.09,40.12,3333.0,38.5975,38.6649,38.5975,38.6264,3333.0
2022-06-06 13:30:00,40.14,40.23,40.14,40.23,6092.0,38.6456,38.7323,38.6456,38.7323,6092.0
2022-06-06 13:35:00,40.23,40.35,40.23,40.32,4500.0,38.7323,38.8478,38.7323,38.8189,4500.0
2022-06-06 13:40:00,40.3,40.34,40.3,40.34,2622.0,38.7997,38.8382,38.7997,38.8382,2622.0
2022-06-06 13:45:00,40.32,40.33,40.31,40.33,2558.0,38.8189,38.8285,38.8093,38.8285,2558.0
2022-06-06 13:50:00,40.34,40.36,40.27,40.27,2776.0,38.8382,38.8574,38.7708,38.7708,2776.0
2022-06-06 13:55:00,40.27,40.3,40.26,40.3,1667.0,38.7708,38.7997,38.7611,38.7997,1667.0
2022-06-06 14:00:00,40.27,40.27,40.24,40.25,1076.0,38.7708,38.7708,38.7419,38.7515,1076.0
2022-06-06 14:05:00,40.24,40.25,40.22,40.25,5815.0,38.7419,38.7515,38.7226,38.7515,5815.0
2022-06-06 14:10:00,40.26,40.3,40.26,40.29,1128.0,38.7611,38.7997,38.7611,38.79,1128.0
2022-06-06 14:15:00,40.28,40.28,40.22,40.22,4359.0,38.7804,38.7804,38.7226,38.7226,4359.0
2022-06-06 14:20:00,40.22,40.23,40.19,40.23,667.0,38.7226,38.7323,38.6938,38.7323,667.0
2022-06-06 14:25:00,40.24,40.24,40.1,40.11,3560.0,38.7419,38.7419,38.6071,38.6167,3560.0
2022-06-06 14:30:00,40.1,40.12,40.1,40.11,2378.0,38.6071,38.6264,38.6071,38.6167,2378.0
2022-06-06 14:35:00,40.12,40.12,40.06,40.08,2147.0,38.6264,38.6264,38.5686,38.5879,2147.0
2022-06-06 14:40:00,40.08,40.1,40.06,40.1,1500.0,38.5879,38.6071,38.5686,38.6071,1500.0
2022-06-06 14:45:00,40.1,40.1,40.06,40.07,1969.0,38.6071,38.6071,38.5686,38.5782,1969.0
2022-06-06 14:50:00,40.05,40.05,40.01,40.05,6890.0,38.559,38.559,38.5205,38.559,6890.0
2022-06-06 14:55:00,40.07,40.09,40.04,40.09,3491.0,38.5782,38.5975,38.5493,38.5975,3491.0
2022-06-06 15:00:00,40.06,40.06,39.99,39.99,5700.0,38.5686,38.5686,38.5012,38.5012,5700.0
2022-06-06 15:05:00,39.98,40.0,39.95,39.97,5019.0,38.4916,38.5108,38.4627,38.4819,5019.0
2022-06-06 15:10:00,39.96,39.98,39.92,39.98,4600.0,38.4723,38.4916,38.4338,38.4916,4600.0
2022-06-06 15:15:00,39.99,40.03,39.98,39.98,2700.0,38.5012,38.5397,38.4916,38.4916,2700.0
2022-06-06 15:20:00,39.98,40.04,39.97,40.03,6596.0,38.4916,38.5493,38.4819,38.5397,6596.0
2022-06-06 15:25:00,40.05,40.06,40.01,40.05,4213.0,38.559,38.5686,38.5205,38.559,4213.0
2022-06-06 15:30:00,40.05,40.14,40.04,40.1,7420.0,38.559,38.6456,38.5493,38.6071,7420.0
2022-06-06 15:35:00,40.09,40.09,40.0,40.07,7569.0,38.5975,38.5975,38.5108,38.5782,7569.0
2022-06-06 15:40:00,40.06,40.13,40.03,40.13,11127.0,38.5686,38.636,38.5397,38.636,11127.0
2022-06-06 15:45:00,40.13,40.14,40.08,40.11,11219.0,38.636,38.6456,38.5879,38.6167,11219.0
2022-06-06 15:50:00,40.12,40.19,40.12,40.15,30847.0,38.6264,38.6938,38.6264,38.6552,30847.0
2022-06-06 15:55:00,40.15,40.19,40.13,40.15,41776.0,38.6552,38.6938,38.636,38.6552,41776.0
2022-06-07 09:30:00,39.97,40.16,39.88,40.14,30192.0,38.4819,38.6649,38.3953,38.6456,30192.0
2022-06-07 09:35:00,40.15,40.36,40.12,40.19,10685.0,38.6552,38.8574,38.6264,38.6938,10685.0
2022-06-07 09:40:00,40.18,40.31,40.18,40.28,8616.0,38.6841,38.8093,38.6841,38.7804,8616.0
2022-06-07 09:45:00,40.31,40.51,40.24,40.51,8471.0,38.8093,39.0018,38.7419,39.0018,8471.0
2022-06-07 09:50:00,40.53,40.65,40.53,40.57,6743.0,39.0211,39.1366,39.0211,39.0596,6743.0
2022-06-07 09:55:00,40.59,40.59,40.43,40.43,5406.0,39.0789,39.0789,38.9248,38.9248,5406.0
2022-06-07 10:00:00,40.43,40.43,40.35,40.36,6561.0,38.9248,38.9248,38.8478,38.8574,6561.0
2022-06-07 10:05:00,40.38,40.58,40.28,40.55,35383.0,38.8767,39.0692,38.7804,39.0404,35383.0
2022-06-07 10:10:00,40.53,40.53,40.44,40.47,3125.0,39.0211,39.0211,38.9344,38.9633,3125.0
2022-06-07 10:15:00,40.48,40.67,40.47,40.65,3299.0,38.973,39.1559,38.9633,39.1366,3299.0
2022-06-07 10:20:00,40.59,40.62,40.49,40.49,7280.0,39.0789,39.1077,38.9826,38.9826,7280.0
2022-06-07 10:25:00,40.49,40.49,40.36,40.36,9800.0,38.9826,38.9826,38.8574,38.8574,9800.0
2022-06-07 10:30:00,40.36,40.43,40.3,40.42,5578.0,38.8574,38.9248,38.7997,38.9152,5578.0
2022-06-07 10:35:00,40.38,40.58,40.38,40.5,8006.0,38.8767,39.0692,38.8767,38.9922,8006.0
2022-06-07 10:40:00,40.45,40.52,40.44,40.49,4042.0,38.9441,39.0115,38.9344,38.9826,4042.0
2022-06-07 10:45:00,40.49,40.5,40.36,40.5,2820.0,38.9826,38.9922,38.8574,38.9922,2820.0
2022-06-07 10:50:00,40.49,40.5,40.36,40.36,3476.0,38.9826,38.9922,38.8574,38.8574,3476.0
2022-06-07 10:55:00,40.36,40.36,40.29,40.32,5020.0,38.8574,38.8574,38.79,38.8189,5020.0
2022-06-07 11:00:00,40.33,40.36,40.27,40.27,4780.0,38.8285,38.8574,38.7708,38.7708,4780.0
2022-06-07 11:05:00,40.28,40.28,40.2,40.2,3445.0,38.7804,38.7804,38.7034,38.7034,3445.0
2022-06-07 11:10:00,40.17,40.22,40.17,40.22,1121.0,38.6745,38.7226,38.6745,38.7226,1121.0
2022-06-07 11:15:00,40.18,40.24,40.13,40.13,2000.0,38.6841,38.7419,38.636,38.636,2000.0
2022-06-07 11:20:00,40.13,40.16,40.08,40.08,5900.0,38.636,38.6649,38.5879,38.5879,5900.0
2022-06-07 11:25:00,40.08,40.14,40.06,40.12,8645.0,38.5879,38.6456,38.5686,38.6264,8645.0
2022-06-07 11:30:00,40.13,40.18,40.06,40.06,5780.0,38.636,38.6841,38.5686,38.5686,5780.0
2022-06-07 11:35:00,40.05,40.05,40.01,40.04,6400.0,38.559,38.559,38.5205,38.5493,6400.0
2022-06-07 11:40:00,40.05,40.06,40.04,40.05,1400.0,38.559,38.5686,38.5493,38.559,1400.0
2022-06-07 11:45:00,40.06,40.08,40.02,40.02,4654.0,38.5686,38.5879,38.5301,38.5301,4654.0
2022-06-07 11:50:00,40.0,40.0,39.92,39.97,4485.0,38.5108,38.5108,38.4338,38.4819,4485.0
2022-06-07 11:55:00,40.0,40.13,40.0,40.07,4142.0,38.5108,38.636,38.5108,38.5782,4142.0
2022-06-07 12:00:00,40.06,40.06,40.0,40.0,2945.0,38.5686,38.5686,38.5108,38.5108,2945.0
2022-06-07 12:05:00,40.0,40.0,40.0,40.0,200.0,38.5108,38.5108,38.5108,38.5108,200.0
2022-06-07 12:10:00,40.01,40.13,40.0,40.13,2539.0,38.5205,38.636,38.5108,38.636,2539.0
2022-06-07 12:15:00,40.1,40.1,39.99,39.99,800.0,38.6071,38.6071,38.5012,38.5012,800.0
2022-06-07 12:20:00,39.99,40.06,39.99,40.06,3101.0,38.5012,38.5686,38.5012,38.5686,3101.0
2022-06-07 12:25:00,40.08,40.14,40.08,40.14,1329.0,38.5879,38.6456,38.5879,38.6456,1329.0
2022-06-07 12:30:00,40.15,40.2,40.15,40.18,1576.0,38.6552,38.7034,38.6552,38.6841,1576.0
2022-06-07 12:35:00,40.2,40.2,40.14,40.15,1886.0,38.7034,38.7034,38.6456,38.6552,1886.0
2022-06-07 12:40:00,40.16,40.18,40.14,40.16,5105.0,38.6649,38.6841,38.6456,38.6649,5105.0
2022-06-07 12:45:00,40.18,40.21,40.11,40.11,4400.0,38.6841,38.713,38.6167,38.6167,4400.0
2022-06-07 12:50:00,40.12,40.14,40.12,40.14,1800.0,38.6264,38.6456,38.6264,38.6456,1800.0
2022-06-07 12:55:00,40.14,40.15,40.12,40.15,2647.0,38.6456,38.6552,38.6264,38.6552,2647.0
2022-06-07 13:00:00,40.15,40.15,40.1,40.11,5649.0,38.6552,38.6552,38.6071,38.6167,5649.0
2022-06-07 13:05:00,40.11,40.13,40.09,40.1,3020.0,38.6167,38.636,38.5975,38.6071,3020.0
2022-06-07 13:10:00,40.07,40.07,40.06,40.06,1200.0,38.5782,38.5782,38.5686,38.5686,1200.0
2022-06-07 13:15:00,40.07,40.1,40.07,40.1,927.0,38.5782,38.6071,38.5782,38.6071,927.0
2022-06-07 13:20:00,40.11,40.12,40.11,40.12,1787.0,38.6167,38.6264,38.6167,38.6264,1787.0
2022-06-07 13:25:00,40.15,40.15,40.07,40.07,2254.0,38.6552,38.6552,38.5782,38.5782,2254.0
2022-06-07 13:30:00,40.13,40.16,40.13,40.14,1100.0,38.636,38.6649,38.636,38.6456,1100.0
2022-06-07 13:35:00,40.15,40.16,40.13,40.13,1238.0,38.6552,38.6649,38.636,38.636,1238.0
2022-06-07 13:40:00,40.16,40.27,40.16,40.25,2842.0,38.6649,38.7708,38.6649,38.7515,2842.0
2022-06-07 13:45:00,40.24,40.25,40.17,40.18,1400.0,38.7419,38.7515,38.6745,38.6841,1400.0
2022-06-07 13:50:00,40.18,40.18,40.18,40.18,0.0,38.6841,38.6841,38.6841,38.6841,0.0
2022-06-07 13:55:00,40.14,40.15,40.14,40.14,300.0,38.6456,38.6552,38.6456,38.6456,300.0
2022-06-07 14:00:00,40.1,40.1,40.04,40.05,373.0,38.6071,38.6071,38.5493,38.559,373.0
2022-06-07 14:05:00,40.04,40.06,40.03,40.05,1781.0,38.5493,38.5686,38.5397,38.559,1781.0
2022-06-07 14:10:00,40.06,40.1,40.06,40.1,2063.0,38.5686,38.6071,38.5686,38.6071,2063.0
2022-06-07 14:15:00,40.13,40.13,40.1,40.12,1999.0,38.636,38.636,38.6071,38.6264,1999.0
2022-06-07 14:20:00,40.12,40.12,40.11,40.11,1537.0,38.6264,38.6264,38.6167,38.6167,1537.0
2022-06-07 14:25:00,40.12,40.14,40.08,40.14,2343.0,38.6264,38.6456,38.5879,38.6456,2343.0
2022-06-07 14:30:00,40.13,40.24,40.13,40.24,3263.0,38.636,38.7419,38.636,38.7419,3263.0
2022-06-07 14:35:00,40.25,40.32,40.25,40.31,3496.0,38.7515,38.8189,38.7515,38.8093,3496.0
2022-06-07 14:40:00,40.31,40.31,40.25,40.25,2304.0,38.8093,38.8093,38.7515,38.7515,2304.0
2022-06-07 14:45:00,40.23,40.27,40.21,40.24,4920.0,38.7323,38.7708,38.713,38.7419,4920.0
2022-06-07 14:50:00,40.25,40.29,40.24,40.29,4243.0,38.7515,38.79,38.7419,38.79,4243.0
2022-06-07 14:55:00,40.28,40.31,40.28,40.31,2204.0,38.7804,38.8093,38.7804,38.8093,2204.0
2022-06-07 15:00:00,40.31,40.45,40.31,40.45,8230.0,38.8093,38.9441,38.8093,38.9441,8230.0
2022-06-07 15:05:00,40.44,40.45,40.43,40.45,2100.0,38.9344,38.9441,38.9248,38.9441,2100.0
2022-06-07 15:10:00,40.45,40.45,40.4,40.42,1992.0,38.9441,38.9441,38.8959,38.9152,1992.0
2022-06-07 15:15:00,40.43,40.43,40.41,40.43,1355.0,38.9248,38.9248,38.9056,38.9248,1355.0
2022-06-07 15:20:00,40.44,40.44,40.41,40.41,1500.0,38.9344,38.9344,38.9056,38.9056,1500.0
2022-06-07 15:25:00,40.4,40.43,40.38,40.38,4380.0,38.8959,38.9248,38.8767,38.8767,4380.0
2022-06-07 15:30:00,40.36,40.38,40.36,40.38,1900.0,38.8574,38.8767,38.8574,38.8767,1900.0
2022-06-07 15:35:00,40.4,40.4,40.37,40.37,823.0,38.8959,38.8959,38.8671,38.8671,823.0
2022-06-07 15:40:00,40.38,40.38,40.35,40.38,2577.0,38.8767,38.8767,38.8478,38.8767,2577.0
2022-06-07 15:45:00,40.37,40.38,40.35,40.37,3059.0,38.8671,38.8767,38.8478,38.8671,3059.0
2022-06-07 15:50:00,40.36,40.42,40.36,40.41,12569.0,38.8574,38.9152,38.8574,38.9056,12569.0
2022-06-07 15:55:00,40.43,40.54,40.42,40.51,23276.0,38.9248,39.0307,38.9152,39.0018,23276.0
2022-06-08 09:30:00,40.14,40.23,39.99,40.06,64031.0,38.6456,38.7323,38.5012,38.5686,64031.0
2022-06-08 09:35:00,40.04,40.16,39.94,40.01,12660.0,38.5493,38.6649,38.4531,38.5205,12660.0
2022-06-08 09:40:00,39.98,40.02,39.83,39.89,16859.0,38.4916,38.5301,38.3472,38.4049,16859.0
2022-06-08 09:45:00,39.86,39.86,39.72,39.77,10894.0,38.376,38.376,38.2413,38.2894,10894.0
2022-06-08 09:50:00,39.78,39.88,39.75,39.86,6552.0,38.299,38.3953,38.2701,38.376,6552.0
2022-06-08 09:55:00,39.92,39.95,39.92,39.94,2570.0,38.4338,38.4627,38.4338,38.4531,2570.0
2022-06-08 10:00:00,39.92,39.94,39.86,39.94,7338.0,38.4338,38.4531,38.376,38.4531,7338.0
2022-06-08 10:05:00,39.97,40.03,39.97,40.0,5332.0,38.4819,38.5397,38.4819,38.5108,5332.0
2022-06-08 10:10:00,39.92,39.94,39.79,39.79,6028.0,38.4338,38.4531,38.3086,38.3086,6028.0
2022-06-08 10:15:00,39.81,39.88,39.81,39.86,7849.0,38.3279,38.3953,38.3279,38.376,7849.0
2022-06-08 10:20:00,39.88,39.93,39.87,39.88,5197.0,38.3953,38.4434,38.3857,38.3953,5197.0
2022-06-08 10:25:00,39.9,39.93,39.88,39.93,2205.0,38.4146,38.4434,38.3953,38.4434,2205.0
2022-06-08 10:30:00,39.96,40.11,39.96,40.1,4112.0,38.4723,38.6167,38.4723,38.6071,4112.0
2022-06-08 10:35:00,40.1,40.17,40.1,40.15,7317.0,38.6071,38.6745,38.6071,38.6552,7317.0
2022-06-08 10:40:00,40.16,40.18,40.07,40.07,4026.0,38.6649,38.6841,38.5782,38.5782,4026.0
2022-06-08 10:45:00,40.1,40.21,40.1,40.16,4950.0,38.6071,38.713,38.6071,38.6649,4950.0
2022-06-08 10:50:00,40.17,40.22,40.13,40.19,2537.0,38.6745,38.7226,38.636,38.6938,2537.0
2022-06-08 10:55:00,40.19,40.24,40.17,40.24,3400.0,38.6938,38.7419,38.6745,38.7419,3400.0
2022-06-08 11:00:00,40.19,40.21,40.17,40.2,3575.0,38.6938,38.713,38.6745,38.7034,3575.0
2022-06-08 11:05:00,40.22,40.31,40.22,40.28,13923.0,38.7226,38.8093,38.7226,38.7804,13923.0
2022-06-08 11:10:00,40.28,40.37,40.27,40.34,6117.0,38.7804,38.8671,38.7708,38.8382,6117.0
2022-06-08 11:15:00,40.35,40.44,40.35,40.44,4615.0,38.8478,38.9344,38.8478,38.9344,4615.0
2022-06-08 11:20:00,40.42,40.43,40.39,40.39,1500.0,38.9152,38.9248,38.8863,38.8863,1500.0
2022-06-08 11:25:00,40.41,40.45,40.41,40.41,3824.0,38.9056,38.9441,38.9056,38.9056,3824.0
2022-06-08 11:30:00,40.4,40.47,40.38,40.45,7269.0,38.8959,38.9633,38.8767,38.9441,7269.0
2022-06-08 11:35:00,40.46,40.54,40.46,40.54,1918.0,38.9537,39.0307,38.9537,39.0307,1918.0
2022-06-08 11:40:00,40.55,40.56,40.45,40.45,2933.0,39.0404,39.05,38.9441,38.9441,2933.0
2022-06-08 11:45:00,40.46,40.48,40.39,40.43,5213.0,38.9537,38.973,38.8863,38.9248,5213.0
2022-06-08 11:50:00,40.44,40.47,40.44,40.47,3360.0,38.9344,38.9633,38.9344,38.9633,3360.0
2022-06-08 11:55:00,40.48,40.5,40.47,40.48,1300.0,38.973,38.9922,38.9633,38.973,1300.0
2022-06-08 12:00:00,40.47,40.47,40.44,40.44,4778.0,38.9633,38.9633,38.9344,38.9344,4778.0
2022-06-08 12:05:00,40.43,40.43,40.35,40.4,2765.0,38.9248,38.9248,38.8478,38.8959,2765.0
2022-06-08 12:10:00,40.4,40.44,40.4,40.44,3148.0,38.8959,38.9344,38.8959,38.9344,3148.0
2022-06-08 12:15:00,40.44,40.46,40.43,40.45,7372.0,38.9344,38.9537,38.9248,38.9441,7372.0
2022-06-08 12:20:00,40.44,40.44,40.35,40.36,3978.0,38.9344,38.9344,38.8478,38.8574,3978.0
2022-06-08 12:25:00,40.37,40.37,40.3,40.35,3639.0,38.8671,38.8671,38.7997,38.8478,3639.0
2022-06-08 12:30:00,40.36,40.36,40.25,40.25,3369.0,38.8574,38.8574,38.7515,38.7515,3369.0
2022-06-08 12:35:00,40.24,40.27,40.22,40.22,2086.0,38.7419,38.7708,38.7226,38.7226,2086.0
2022-06-08 12:40:00,40.22,40.23,40.17,40.18,3535.0,38.7226,38.7323,38.6745,38.6841,3535.0
2022-06-08 12:45:00,40.16,40.19,40.12,40.18,4784.0,38.6649,38.6938,38.6264,38.6841,4784.0
2022-06-08 12:50:00,40.19,40.21,40.18,40.2,4363.0,38.6938,38.713,38.6841,38.7034,4363.0
2022-06-08 12:55:00,40.2,40.22,40.14,40.22,2483.0,38.7034,38.7226,38.6456,38.7226,2483.0
2022-06-08 13:00:00,40.24,40.25,40.16,40.23,12549.0,38.7419,38.7515,38.6649,38.7323,12549.0
2022-06-08 13:05:00,40.21,40.3,40.21,40.3,3326.0,38.713,38.7997,38.713,38.7997,3326.0
2022-06-08 13:10:00,40.3,40.3,40.22,40.25,1309.0,38.7997,38.7997,38.7226,38.7515,1309.0
2022-06-08 13:15:00,40.23,40.25,40.2,40.24,3613.0,38.7323,38.7515,38.7034,38.7419,3613.0
2022-06-08 13:20:00,40.25,40.25,40.21,40.21,1550.0,38.7515,38.7515,38.713,38.713,1550.0
2022-06-08 13:25:00,40.22,40.24,40.2,40.2,2572.0,38.7226,38.7419,38.7034,38.7034,2572.0
2022-06-08 13:30:00,40.19,40.21,40.1,40.1,1671.0,38.6938,38.713,38.6071,38.6071,1671.0
2022-06-08 13:35:00,40.09,40.09,39.99,39.99,4017.0,38.5975,38.5975,38.5012,38.5012,4017.0
2022-06-08 13:40:00,40.01,40.11,40.01,40.1,1780.0,38.5205,38.6167,38.5205,38.6071,1780.0
2022-06-08 13:45:00,40.1,40.19,40.1,40.19,4395.0,38.6071,38.6938,38.6071,38.6938,4395.0
2022-06-08 13:50:00,40.18,40.18,40.11,40.12,4114.0,38.6841,38.6841,38.6167,38.6264,4114.0
2022-06-08 13:55:00,40.11,40.16,40.1,40.1,2637.0,38.6167,38.6649,38.6071,38.6071,2637.0
2022-06-08 14:00:00,40.11,40.16,40.1,40.15,4093.0,38.6167,38.6649,38.6071,38.6552,4093.0
2022-06-08 14:05:00,40.14,40.18,40.14,40.18,1531.0,38.6456,38.6841,38.6456,38.6841,1531.0
2022-06-08 14:10:00,40.17,40.28,40.17,40.26,3116.0,38.6745,38.7804,38.6745,38.7611,3116.0
2022-06-08 14:15:00,40.27,40.29,40.26,40.26,3731.0,38.7708,38.79,38.7611,38.7611,3731.0
2022-06-08 14:20:00,40.23,40.23,40.18,40.18,3173.0,38.7323,38.7323,38.6841,38.6841,3173.0
2022-06-08 14:25:00,40.17,40.19,40.13,40.14,3237.0,38.6745,38.6938,38.636,38.6456,3237.0
2022-06-08 14:30:00,40.17,40.22,40.17,40.19,4139.0,38.6745,38.7226,38.6745,38.6938,4139.0
2022-06-08 14:35:00,40.16,40.19,40.13,40.17,3119.0,38.6649,38.6938,38.636,38.6745,3119.0
2022-06-08 14:40:00,40.19,40.22,40.19,40.21,3704.0,38.6938,38.7226,38.6938,38.713,3704.0
2022-06-08 14:45:00,40.23,40.25,40.22,40.22,3621.0,38.7323,38.7515,38.7226,38.7226,3621.0
2022-06-08 14:50:00,40.22,40.22,40.15,40.15,4443.0,38.7226,38.7226,38.6552,38.6552,4443.0
2022-06-08 14:55:00,40.16,40.17,40.15,40.17,3900.0,38.6649,38.6745,38.6552,38.6745,3900.0
2022-06-08 15:00:00,40.16,40.18,40.15,40.17,9016.0,38.6649,38.6841,38.6552,38.6745,9016.0
2022-06-08 15:05:00,40.16,40.16,40.1,40.1,4724.0,38.6649,38.6649,38.6071,38.6071,4724.0
2022-06-08 15:10:00,40.09,40.16,40.09,40.16,5902.0,38.5975,38.6649,38.5975,38.6649,5902.0
2022-06-08 15:15:00,40.16,40.2,40.16,40.2,9845.0,38.6649,38.7034,38.6649,38.7034,9845.0
2022-06-08 15:20:00,40.2,40.22,40.2,40.22,6208.0,38.7034,38.7226,38.7034,38.7226,6208.0
2022-06-08 15:25:00,40.21,40.22,40.19,40.2,2943.0,38.713,38.7226,38.6938,38.7034,2943.0
2022-06-08 15:30:00,40.21,40.26,40.19,40.26,11045.0,38.713,38.7611,38.6938,38.7611,11045.0
2022-06-08 15:35:00,40.27,40.29,40.25,40.25,8214.0,38.7708,38.79,38.7515,38.7515,8214.0
2022-06-08 15:40:00,40.24,40.24,40.2,40.2,9108.0,38.7419,38.7419,38.7034,38.7034,9108.0
2022-06-08 15:45:00,40.2,40.2,40.16,40.16,15533.0,38.7034,38.7034,38.6649,38.6649,15533.0
2022-06-08 15:50:00,40.16,40.19,40.13,40.14,45177.0,38.6649,38.6938,38.636,38.6456,45177.0
2022-06-08 15:55:00,40.15,40.15,40.12,40.14,71488.0,38.6552,38.6552,38.6264,38.6456,71488.0
2022-06-09 09:30:00,39.9,39.9,39.48,39.49,50670.0,38.4146,38.4146,38.0102,38.0198,50670.0
2022-06-09 09:35:00,39.48,39.49,39.18,39.21,17007.0,38.0102,38.0198,37.7214,37.7502,17007.0
2022-06-09 09:40:00,39.2,39.22,38.98,39.03,27514.0,37.7406,37.7599,37.5288,37.5769,27514.0
2022-06-09 09:45:00,39.06,39.09,38.9,38.95,10962.0,37.6058,37.6347,37.4518,37.4999,10962.0
2022-06-09 09:50:00,38.96,39.19,38.96,39.12,10794.0,37.5095,37.731,37.5095,37.6636,10794.0
2022-06-09 09:55:00,39.11,39.17,39.06,39.06,4262.0,37.654,37.7117,37.6058,37.6058,4262.0
2022-06-09 10:00:00,39.09,39.14,39.06,39.07,7167.0,37.6347,37.6828,37.6058,37.6155,7167.0
2022-06-09 10:05:00,39.01,39.1,38.95,38.95,20972.0,37.5577,37.6443,37.4999,37.4999,20972.0
2022-06-09 10:10:00,38.95,38.95,38.83,38.89,18743.0,37.4999,37.4999,37.3844,37.4422,18743.0
2022-06-09 10:15:00,38.92,38.98,38.89,38.94,7673.0,37.471,37.5288,37.4422,37.4903,7673.0
2022-06-09 10:20:00,38.97,38.98,38.9,38.92,8432.0,37.5192,37.5288,37.4518,37.471,8432.0
2022-06-09 10:25:00,38.96,39.01,38.94,39.0,5372.0,37.5095,37.5577,37.4903,37.5481,5372.0
2022-06-09 10:30:00,39.0,39.0,38.85,38.92,3325.0,37.5481,37.5481,37.4036,37.471,3325.0
2022-06-09 10:35:00,38.91,39.03,38.91,39.03,2314.0,37.4614,37.5769,37.4614,37.5769,2314.0
2022-06-09 10:40:00,39.01,39.01,38.96,38.96,3278.0,37.5577,37.5577,37.5095,37.5095,3278.0
2022-06-09 10:45:00,38.98,38.99,38.96,38.96,1285.0,37.5288,37.5384,37.5095,37.5095,1285.0
2022-06-09 10:50:00,38.94,38.96,38.83,38.83,13032.0,37.4903,37.5095,37.3844,37.3844,13032.0
2022-06-09 10:55:00,38.83,38.95,38.81,38.91,4442.0,37.3844,37.4999,37.3651,37.4614,4442.0
2022-06-09 11:00:00,38.91,38.97,38.88,38.88,3561.0,37.4614,37.5192,37.4325,37.4325,3561.0
2022-06-09 11:05:00,38.84,38.84,38.78,38.81,7516.0,37.394,37.394,37.3362,37.3651,7516.0
2022-06-09 11:10:00,38.8,38.85,38.79,38.79,3059.0,37.3555,37.4036,37.3459,37.3459,3059.0
2022-06-09 11:15:00,38.77,38.79,38.69,38.7,4727.0,37.3266,37.3459,37.2496,37.2592,4727.0
2022-06-09 11:20:00,38.69,38.77,38.69,38.77,2198.0,37.2496,37.3266,37.2496,37.3266,2198.0
2022-06-09 11:25:00,38.75,38.79,38.75,38.79,398.0,37.3074,37.3459,37.3074,37.3459,398.0
2022-06-09 11:30:00,38.77,38.83,38.74,38.79,15682.0,37.3266,37.3844,37.2977,37.3459,15682.0
2022-06-09 11:35:00,38.78,38.85,38.78,38.84,4640.0,37.3362,37.4036,37.3362,37.394,4640.0
2022-06-09 11:40:00,38.85,38.94,38.85,38.89,3979.0,37.4036,37.4903,37.4036,37.4422,3979.0
2022-06-09 11:45:00,38.86,38.91,38.83,38.83,2946.0,37.4133,37.4614,37.3844,37.3844,2946.0
2022-06-09 11:50:00,38.81,38.85,38.78,38.85,1647.0,37.3651,37.4036,37.3362,37.4036,1647.0
2022-06-09 11:55:00,38.86,38.94,38.86,38.92,9173.0,37.4133,37.4903,37.4133,37.471,9173.0
2022-06-09 12:00:00,38.91,38.97,38.91,38.96,2593.0,37.4614,37.5192,37.4614,37.5095,2593.0
2022-06-09 12:05:00,38.95,38.95,38.87,38.89,2526.0,37.4999,37.4999,37.4229,37.4422,2526.0
2022-06-09 12:10:00,38.87,38.88,38.79,38.82,2281.0,37.4229,37.4325,37.3459,37.3748,2281.0
2022-06-09 12:15:00,38.81,38.81,38.77,38.78,2615.0,37.3651,37.3651,37.3266,37.3362,2615.0
2022-06-09 12:20:00,38.81,38.91,38.81,38.91,1833.0,37.3651,37.4614,37.3651,37.4614,1833.0
2022-06-09 12:25:00,38.9,38.93,38.89,38.91,7620.0,37.4518,37.4807,37.4422,37.4614,7620.0
2022-06-09 12:30:00,38.92,38.93,38.91,38.93,1633.0,37.471,37.4807,37.4614,37.4807,1633.0
2022-06-09 12:35:00,38.94,38.96,38.92,38.96,3935.0,37.4903,37.5095,37.471,37.5095,3935.0
2022-06-09 12:40:00,38.98,39.13,38.98,39.13,7298.0,37.5288,37.6732,37.5288,37.6732,7298.0
2022-06-09 12:45:00,39.11,39.11,39.04,39.05,4066.0,37.654,37.654,37.5866,37.5962,4066.0
2022-06-09 12:50:00,39.04,39.04,39.0,39.0,2230.0,37.5866,37.5866,37.5481,37.5481,2230.0
2022-06-09 12:55:00,38.99,39.07,38.95,39.07,2300.0,37.5384,37.6155,37.4999,37.6155,2300.0
2022-06-09 13:00:00,39.06,39.12,39.04,39.09,2852.0,37.6058,37.6636,37.5866,37.6347,2852.0
2022-06-09 13:05:00,39.1,39.18,39.1,39.15,5872.0,37.6443,37.7214,37.6443,37.6925,5872.0
2022-06-09 13:10:00,39.14,39.16,39.13,39.13,3499.0,37.6828,37.7021,37.6732,37.6732,3499.0
2022-06-09 13:15:00,39.13,39.15,39.12,39.12,2412.0,37.6732,37.6925,37.6636,37.6636,2412.0
2022-06-09 13:20:00,39.12,39.14,39.11,39.11,3567.0,37.6636,37.6828,37.654,37.654,3567.0
2022-06-09 13:25:00,39.1,39.17,39.1,39.17,4496.0,37.6443,37.7117,37.6443,37.7117,4496.0
2022-06-09 13:30:00,39.19,39.19,39.08,39.09,5380.0,37.731,37.731,37.6251,37.6347,5380.0
2022-06-09 13:35:00,39.08,39.08,39.02,39.02,2772.0,37.6251,37.6251,37.5673,37.5673,2772.0
2022-06-09 13:40:00,39.0,39.0,38.9,38.9,2600.0,37.5481,37.5481,37.4518,37.4518,2600.0
2022-06-09 13:45:00,38.92,39.01,38.92,38.96,3500.0,37.471,37.5577,37.471,37.5095,3500.0
2022-06-09 13:50:00,38.98,38.98,38.95,38.95,1664.0,37.5288,37.5288,37.4999,37.4999,1664.0
2022-06-09 13:55:00,38.91,39.0,38.9,39.0,3039.0,37.4614,37.5481,37.4518,37.5481,3039.0
2022-06-09 14:00:00,38.98,38.98,38.87,38.88,4444.0,37.5288,37.5288,37.4229,37.4325,4444.0
2022-06-09 14:05:00,38.86,38.89,38.83,38.83,6417.0,37.4133,37.4422,37.3844,37.3844,6417.0
2022-06-09 14:10:00,38.85,38.85,38.81,38.85,7237.0,37.4036,37.4036,37.3651,37.4036,7237.0
2022-06-09 14:15:00,38.87,38.89,38.85,38.87,7210.0,37.4229,37.4422,37.4036,37.4229,7210.0
2022-06-09 14:20:00,38.88,38.88,38.82,38.83,7571.0,37.4325,37.4325,37.3748,37.3844,7571.0
2022-06-09 14:25:00,38.83,38.89,38.83,38.87,6221.0,37.3844,37.4422,37.3844,37.4229,6221.0
2022-06-09 14:30:00,38.87,38.87,38.84,38.85,5259.0,37.4229,37.4229,37.394,37.4036,5259.0
2022-06-09 14:35:00,38.86,38.87,38.85,38.85,3429.0,37.4133,37.4229,37.4036,37.4036,3429.0
2022-06-09 14:40:00,38.86,38.87,38.83,38.87,3607.0,37.4133,37.4229,37.3844,37.4229,3607.0
2022-06-09 14:45:00,38.88,38.94,38.88,38.91,5265.0,37.4325,37.4903,37.4325,37.4614,5265.0
2022-06-09 14:50:00,38.92,38.98,38.92,38.95,6200.0,37.471,37.5288,37.471,37.4999,6200.0
2022-06-09 14:55:00,38.95,38.95,38.87,38.87,9301.0,37.4999,37.4999,37.4229,37.4229,9301.0
2022-06-09 15:00:00,38.88,38.92,38.8,38.8,5417.0,37.4325,37.471,37.3555,37.3555,5417.0
2022-06-09 15:05:00,38.8,38.81,38.68,38.68,14146.0,37.3555,37.3651,37.24,37.24,14146.0
2022-06-09 15:10:00,38.69,38.76,38.69,38.73,9724.0,37.2496,37.317,37.2496,37.2881,9724.0
2022-06-09 15:15:00,38.71,38.75,38.71,38.73,6119.0,37.2689,37.3074,37.2689,37.2881,6119.0
2022-06-09 15:20:00,38.74,38.74,38.69,38.71,5730.0,37.2977,37.2977,37.2496,37.2689,5730.0
2022-06-09 15:25:00,38.71,38.71,38.59,38.59,8437.0,37.2689,37.2689,37.1533,37.1533,8437.0
2022-06-09 15:30:00,38.59,38.62,38.58,38.61,10776.0,37.1533,37.1822,37.1437,37.1726,10776.0
2022-06-09 15:35:00,38.6,38.7,38.6,38.7,12298.0,37.1629,37.2592,37.1629,37.2592,12298.0
2022-06-09 15:40:00,38.69,38.69,38.61,38.61,18652.0,37.2496,37.2496,37.1726,37.1726,18652.0
2022-06-09 15:45:00,38.6,38.6,38.49,38.5,34893.0,37.1629,37.1629,37.057,37.0667,34893.0
2022-06-09 15:50:00,38.49,38.55,38.48,38.55,23579.0,37.057,37.1148,37.0474,37.1148,23579.0
2022-06-09 15:55:00,38.57,38.62,38.47,38.5,134441.0,37.1341,37.1822,37.0378,37.0667,134441.0
2022-06-10 09:30:00,37.97,37.97,37.43,37.49,89366.0,36.5564,36.5564,36.0365,36.0943,89366.0
2022-06-10 09:35:00,37.55,37.8,37.48,37.68,13925.0,36.152,36.3927,36.0846,36.2772,13925.0
2022-06-10 09:40:00,37.69,37.9,37.6,37.86,26014.0,36.2868,36.489,36.2002,36.4505,26014.0
2022-06-10 09:45:00,37.86,37.93,37.77,37.85,13395.0,36.4505,36.5179,36.3638,36.4409,13395.0
2022-06-10 09:50:00,37.85,38.04,37.85,37.96,20468.0,36.4409,36.6238,36.4409,36.5468,20468.0
2022-06-10 09:55:00,37.96,38.07,37.93,38.06,11670.0,36.5468,36.6527,36.5179,36.6431,11670.0
2022-06-10 10:00:00,38.04,38.06,37.92,37.98,49370.0,36.6238,36.6431,36.5083,36.566,49370.0
2022-06-10 10:05:00,37.96,38.01,37.91,37.91,11421.0,36.5468,36.5949,36.4986,36.4986,11421.0
2022-06-10 10:10:00,37.91,38.02,37.84,38.02,14635.0,36.4986,36.6045,36.4312,36.6045,14635.0
2022-06-10 10:15:00,38.04,38.24,38.03,38.19,8521.0,36.6238,36.8164,36.6142,36.7682,8521.0
2022-06-10 10:20:00,38.2,38.2,38.11,38.18,7224.0,36.7778,36.7778,36.6912,36.7586,7224.0
2022-06-10 10:25:00,38.18,38.42,38.18,38.42,15312.0,36.7586,36.9897,36.7586,36.9897,15312.0
2022-06-10 10:30:00,38.41,38.99,38.41,38.97,37120.0,36.98,37.5384,36.98,37.5192,37120.0
2022-06-10 10:35:00,38.92,39.09,38.89,39.09,13769.0,37.471,37.6347,37.4422,37.6347,13769.0
2022-06-10 10:40:00,39.08,39.14,38.95,39.08,26694.0,37.6251,37.6828,37.4999,37.6251,26694.0
2022-06-10 10:45:00,39.09,39.28,39.07,39.26,11860.0,37.6347,37.8176,37.6155,37.7984,11860.0
2022-06-10 10:50:00,39.26,39.36,39.23,39.35,15758.0,37.7984,37.8947,37.7695,37.885,15758.0
2022-06-10 10:55:00,39.35,39.35,39.25,39.25,15332.0,37.885,37.885,37.7888,37.7888,15332.0
2022-06-10 11:00:00,39.23,39.25,39.04,39.04,17857.0,37.7695,37.7888,37.5866,37.5866,17857.0
2022-06-10 11:05:00,39.04,39.14,39.03,39.14,5958.0,37.5866,37.6828,37.5769,37.6828,5958.0
2022-06-10 11:10:00,39.11,39.19,39.1,39.13,10873.0,37.654,37.731,37.6443,37.6732,10873.0
2022-06-10 11:15:00,39.09,39.25,39.07,39.24,7711.0,37.6347,37.7888,37.6155,37.7791,7711.0
2022-06-10 11:20:00,39.23,39.35,39.23,39.26,24332.0,37.7695,37.885,37.7695,37.7984,24332.0
2022-06-10 11:25:00,39.24,39.26,39.17,39.17,9786.0,37.7791,37.7984,37.7117,37.7117,9786.0
2022-06-10 11:30:00,39.17,39.38,39.17,39.36,19027.0,37.7117,37.9139,37.7117,37.8947,19027.0
2022-06-10 11:35:00,39.34,39.34,39.2,39.2,18632.0,37.8754,37.8754,37.7406,37.7406,18632.0
2022-06-10 11:40:00,39.2,39.28,39.19,39.28,13103.0,37.7406,37.8176,37.731,37.8176,13103.0
2022-06-10 11:45:00,39.29,39.37,39.28,39.34,7460.0,37.8273,37.9043,37.8176,37.8754,7460.0
2022-06-10 11:50:00,39.35,39.43,39.35,39.42,21201.0,37.885,37.962,37.885,37.9524,21201.0
2022-06-10 11:55:00,39.42,39.58,39.41,39.57,25906.0,37.9524,38.1065,37.9428,38.0968,25906.0
2022-06-10 12:00:00,39.57,39.66,39.52,39.65,26752.0,38.0968,38.1835,38.0487,38.1739,26752.0
2022-06-10 12:05:00,39.66,39.79,39.66,39.69,19771.0,38.1835,38.3086,38.1835,38.2124,19771.0
2022-06-10 12:10:00,39.68,39.74,39.68,39.71,14940.0,38.2027,38.2605,38.2027,38.2316,14940.0
2022-06-10 12:15:00,39.72,39.85,39.71,39.84,6134.0,38.2413,38.3664,38.2316,38.3568,6134.0
2022-06-10 12:20:00,39.85,40.04,39.85,40.03,19745.0,38.3664,38.5493,38.3664,38.5397,19745.0
2022-06-10 12:25:00,40.06,40.13,40.05,40.1,11367.0,38.5686,38.636,38.559,38.6071,11367.0
2022-06-10 12:30:00,40.12,40.16,40.05,40.05,16528.0,38.6264,38.6649,38.559,38.559,16528.0
2022-06-10 12:35:00,40.05,40.05,39.92,39.94,13001.0,38.559,38.559,38.4338,38.4531,13001.0
2022-06-10 12:40:00,39.94,39.99,39.9,39.92,9540.0,38.4531,38.5012,38.4146,38.4338,9540.0
2022-06-10 12:45:00,39.93,40.01,39.93,39.95,6058.0,38.4434,38.5205,38.4434,38.4627,6058.0
2022-06-10 12:50:00,39.96,39.96,39.9,39.92,8182.0,38.4723,38.4723,38.4146,38.4338,8182.0
2022-06-10 12:55:00,39.88,40.0,39.83,40.0,6204.0,38.3953,38.5108,38.3472,38.5108,6204.0
2022-06-10 13:00:00,40.01,40.02,39.9,39.95,6699.0,38.5205,38.5301,38.4146,38.4627,6699.0
2022-06-10 13:05:00,39.94,40.01,39.9,39.94,6720.0,38.4531,38.5205,38.4146,38.4531,6720.0
2022-06-10 13:10:00,39.95,39.96,39.89,39.94,6929.0,38.4627,38.4723,38.4049,38.4531,6929.0
2022-06-10 13:15:00,39.93,39.98,39.88,39.97,7298.0,38.4434,38.4916,38.3953,38.4819,7298.0
2022-06-10 13:20:00,39.97,39.97,39.92,39.96,4105.0,38.4819,38.4819,38.4338,38.4723,4105.0
2022-06-10 13:25:00,39.96,40.1,39.96,40.1,8826.0,38.4723,38.6071,38.4723,38.6071,8826.0
2022-06-10 13:30:00,40.11,40.11,40.0,40.05,8102.0,38.6167,38.6167,38.5108,38.559,8102.0
2022-06-10 13:35:00,40.07,40.14,40.07,40.14,6284.0,38.5782,38.6456,38.5782,38.6456,6284.0
2022-06-10 13:40:00,40.15,40.17,40.05,40.06,7499.0,38.6552,38.6745,38.559,38.5686,7499.0
2022-06-10 13:45:00,40.06,40.15,40.05,40.13,4416.0,38.5686,38.6552,38.559,38.636,4416.0
2022-06-10 13:50:00,40.13,40.15,40.02,40.02,8096.0,38.636,38.6552,38.5301,38.5301,8096.0
2022-06-10 13:55:00,40.01,40.01,39.93,39.95,9613.0,38.5205,38.5205,38.4434,38.4627,9613.0
2022-06-10 14:00:00,39.94,39.94,39.88,39.93,25695.0,38.4531,38.4531,38.3953,38.4434,25695.0
2022-06-10 14:05:00,39.92,40.13,39.92,40.13,6159.0,38.4338,38.636,38.4338,38.636,6159.0
2022-06-10 14:10:00,40.17,40.2,40.13,40.18,9709.0,38.6745,38.7034,38.636,38.6841,9709.0
2022-06-10 14:15:00,40.19,40.28,40.15,40.28,9647.0,38.6938,38.7804,38.6552,38.7804,9647.0
2022-06-10 14:20:00,40.29,40.36,40.28,40.33,35748.0,38.79,38.8574,38.7804,38.8285,35748.0
2022-06-10 14:25:00,40.34,40.41,40.33,40.38,24073.0,38.8382,38.9056,38.8285,38.8767,24073.0
2022-06-10 14:30:00,40.38,40.41,40.28,40.4,7727.0,38.8767,38.9056,38.7804,38.8959,7727.0
2022-06-10 14:35:00,40.38,40.43,40.38,40.38,6671.0,38.8767,38.9248,38.8767,38.8767,6671.0
2022-06-10 14:40:00,40.37,40.41,40.33,40.4,9522.0,38.8671,38.9056,38.8285,38.8959,9522.0
2022-06-10 14:45:00,40.41,40.53,40.36,40.53,12309.0,38.9056,39.0211,38.8574,39.0211,12309.0
2022-06-10 14:50:00,40.52,40.52,40.34,40.34,9381.0,39.0115,39.0115,38.8382,38.8382,9381.0
2022-06-10 14:55:00,40.33,40.37,40.32,40.32,8517.0,38.8285,38.8671,38.8189,38.8189,8517.0
2022-06-10 15:00:00,40.34,40.36,40.22,40.25,7066.0,38.8382,38.8574,38.7226,38.7515,7066.0
2022-06-10 15:05:00,40.26,40.3,40.22,40.3,10905.0,38.7611,38.7997,38.7226,38.7997,10905.0
2022-06-10 15:10:00,40.29,40.33,40.28,40.33,18063.0,38.79,38.8285,38.7804,38.8285,18063.0
2022-06-10 15:15:00,40.33,40.37,40.31,40.33,13945.0,38.8285,38.8671,38.8093,38.8285,13945.0
2022-06-10 15:20:00,40.33,40.36,40.25,40.36,19030.0,38.8285,38.8574,38.7515,38.8574,19030.0
2022-06-10 15:25:00,40.37,40.42,40.37,40.38,11995.0,38.8671,38.9152,38.8671,38.8767,11995.0
2022-06-10 15:30:00,40.35,40.35,40.23,40.23,20766.0,38.8478,38.8478,38.7323,38.7323,20766.0
2022-06-10 15:35:00,40.2,40.29,40.2,40.24,19797.0,38.7034,38.79,38.7034,38.7419,19797.0
2022-06-10 15:40:00,40.24,40.25,40.07,40.1,44441.0,38.7419,38.7515,38.5782,38.6071,44441.0
2022-06-10 15:45:00,40.12,40.22,40.12,40.2,40376.0,38.6264,38.7226,38.6264,38.7034,40376.0
2022-06-10 15:50:00,40.2,40.31,40.19,40.24,54518.0,38.7034,38.8093,38.6938,38.7419,54518.0
2022-06-10 15:55:00,40.24,40.33,40.21,40.3,94299.0,38.7419,38.8285,38.713,38.7997,94299.0
2022-06-13 09:30:00,38.27,38.59,38.25,38.45,76375.0,36.8452,37.1533,36.826,37.0185,76375.0
2022-06-13 09:35:00,38.44,38.63,38.33,38.39,52924.0,37.0089,37.1918,36.903,36.9608,52924.0
2022-06-13 09:40:00,38.38,38.39,37.89,37.9,33150.0,36.9511,36.9608,36.4794,36.489,33150.0
2022-06-13 09:45:00,37.89,38.09,37.88,38.03,32551.0,36.4794,36.6719,36.4698,36.6142,32551.0
2022-06-13 09:50:00,38.03,38.12,37.94,38.03,28064.0,36.6142,36.7008,36.5275,36.6142,28064.0
2022-06-13 09:55:00,38.02,38.1,37.88,37.88,21394.0,36.6045,36.6816,36.4698,36.4698,21394.0
2022-06-13 10:00:00,37.88,37.95,37.82,37.89,24480.0,36.4698,36.5371,36.412,36.4794,24480.0
2022-06-13 10:05:00,37.9,38.12,37.88,37.92,31512.0,36.489,36.7008,36.4698,36.5083,31512.0
2022-06-13 10:10:00,37.9,37.91,37.7,37.7,29574.0,36.489,36.4986,36.2965,36.2965,29574.0
2022-06-13 10:15:00,37.7,37.72,37.52,37.56,31635.0,36.2965,36.3157,36.1232,36.1617,31635.0
2022-06-13 10:20:00,37.56,37.74,37.56,37.65,14870.0,36.1617,36.335,36.1617,36.2483,14870.0
2022-06-13 10:25:00,37.61,37.62,37.44,37.45,30407.0,36.2098,36.2194,36.0461,36.0558,30407.0
2022-06-13 10:30:00,37.45,37.45,37.34,37.34,17259.0,36.0558,36.0558,35.9499,35.9499,17259.0
2022-06-13 10:35:00,37.33,37.39,37.3,37.36,10400.0,35.9402,35.998,35.9113,35.9691,10400.0
2022-06-13 10:40:00,37.37,37.44,37.28,37.32,9541.0,35.9787,36.0461,35.8921,35.9306,9541.0
2022-06-13 10:45:00,37.33,37.33,37.22,37.27,16364.0,35.9402,35.9402,35.8343,35.8825,16364.0
2022-06-13 10:50:00,37.25,37.28,37.15,37.19,14816.0,35.8632,35.8921,35.7669,35.8054,14816.0
2022-06-13 10:55:00,37.18,37.32,37.17,37.28,10556.0,35.7958,35.9306,35.7862,35.8921,10556.0
2022-06-13 11:00:00,37.27,37.29,37.19,37.2,17414.0,35.8825,35.9017,35.8054,35.8151,17414.0
2022-06-13 11:05:00,37.19,37.36,37.19,37.35,14008.0,35.8054,35.9691,35.8054,35.9595,14008.0
2022-06-13 11:10:00,37.34,37.38,37.29,37.31,18876.0,35.9499,35.9884,35.9017,35.921,18876.0
2022-06-13 11:15:00,37.34,37.41,37.32,37.34,10869.0,35.9499,36.0173,35.9306,35.9499,10869.0
2022-06-13 11:20:00,37.34,37.41,37.26,37.27,12250.0,35.9499,36.0173,35.8728,35.8825,12250.0
2022-06-13 11:25:00,37.28,37.36,37.26,37.36,11862.0,35.8921,35.9691,35.8728,35.9691,11862.0
2022-06-13 11:30:00,37.35,37.41,37.26,37.28,21758.0,35.9595,36.0173,35.8728,35.8921,21758.0
2022-06-13 11:35:00,37.31,37.39,37.26,37.28,23566.0,35.921,35.998,35.8728,35.8921,23566.0
2022-06-13 11:40:00,37.29,37.4,37.29,37.4,14954.0,35.9017,36.0076,35.9017,36.0076,14954.0
2022-06-13 11:45:00,37.41,37.49,37.32,37.49,13695.0,36.0173,36.0943,35.9306,36.0943,13695.0
2022-06-13 11:50:00,37.52,37.55,37.35,37.35,11286.0,36.1232,36.152,35.9595,35.9595,11286.0
2022-06-13 11:55:00,37.36,37.45,37.36,37.45,8832.0,35.9691,36.0558,35.9691,36.0558,8832.0
2022-06-13 12:00:00,37.45,37.52,37.38,37.41,12376.0,36.0558,36.1232,35.9884,36.0173,12376.0
2022-06-13 12:05:00,37.41,37.56,37.41,37.53,14811.0,36.0173,36.1617,36.0173,36.1328,14811.0
2022-06-13 12:10:00,37.53,37.69,37.51,37.68,16776.0,36.1328,36.2868,36.1135,36.2772,16776.0
2022-06-13 12:15:00,37.7,37.71,37.55,37.64,15851.0,36.2965,36.3061,36.152,36.2387,15851.0
2022-06-13 12:20:00,37.67,37.71,37.57,37.62,12135.0,36.2676,36.3061,36.1713,36.2194,12135.0
2022-06-13 12:25:00,37.62,37.74,37.62,37.74,8410.0,36.2194,36.335,36.2194,36.335,8410.0
2022-06-13 12:30:00,37.75,37.84,37.7,37.83,12101.0,36.3446,36.4312,36.2965,36.4216,12101.0
2022-06-13 12:35:00,37.83,37.87,37.71,37.75,14925.0,36.4216,36.4601,36.3061,36.3446,14925.0
2022-06-13 12:40:00,37.75,37.75,37.61,37.61,10552.0,36.3446,36.3446,36.2098,36.2098,10552.0
2022-06-13 12:45:00,37.6,37.67,37.55,37.57,8535.0,36.2002,36.2676,36.152,36.1713,8535.0
2022-06-13 12:50:00,37.56,37.59,37.51,37.55,11958.0,36.1617,36.1906,36.1135,36.152,11958.0
2022-06-13 12:55:00,37.54,37.55,37.44,37.46,6623.0,36.1424,36.152,36.0461,36.0654,6623.0
2022-06-13 13:00:00,37.47,37.52,37.46,37.47,19674.0,36.075,36.1232,36.0654,36.075,19674.0
2022-06-13 13:05:00,37.46,37.51,37.41,37.44,7987.0,36.0654,36.1135,36.0173,36.0461,7987.0
2022-06-13 13:10:00,37.45,37.55,37.45,37.55,10320.0,36.0558,36.152,36.0558,36.152,10320.0
2022-06-13 13:15:00,37.55,37.58,37.52,37.54,5125.0,36.152,36.1809,36.1232,36.1424,5125.0
2022-06-13 13:20:00,37.53,37.55,37.47,37.51,7332.0,36.1328,36.152,36.075,36.1135,7332.0
2022-06-13 13:25:00,37.51,37.58,37.48,37.58,10910.0,36.1135,36.1809,36.0846,36.1809,10910.0
2022-06-13 13:30:00,37.58,37.61,37.48,37.48,10215.0,36.1809,36.2098,36.0846,36.0846,10215.0
2022-06-13 13:35:00,37.47,37.56,37.47,37.56,7201.0,36.075,36.1617,36.075,36.1617,7201.0
2022-06-13 13:40:00,37.57,37.68,37.57,37.68,11484.0,36.1713,36.2772,36.1713,36.2772,11484.0
2022-06-13 13:45:00,37.69,37.72,37.65,37.69,6863.0,36.2868,36.3157,36.2483,36.2868,6863.0
2022-06-13 13:50:00,37.69,37.72,37.57,37.59,9420.0,36.2868,36.3157,36.1713,36.1906,9420.0
2022-06-13 13:55:00,37.61,37.73,37.61,37.71,19422.0,36.2098,36.3253,36.2098,36.3061,19422.0
2022-06-13 14:00:00,37.69,37.71,37.66,37.69,16141.0,36.2868,36.3061,36.2579,36.2868,16141.0
2022-06-13 14:05:00,37.68,37.68,37.59,37.6,10302.0,36.2772,36.2772,36.1906,36.2002,10302.0
2022-06-13 14:10:00,37.59,37.61,37.52,37.54,8827.0,36.1906,36.2098,36.1232,36.1424,8827.0
2022-06-13 14:15:00,37.54,37.62,37.53,37.59,11801.0,36.1424,36.2194,36.1328,36.1906,11801.0
2022-06-13 14:20:00,37.59,37.64,37.5,37.51,11770.0,36.1906,36.2387,36.1039,36.1135,11770.0
2022-06-13 14:25:00,37.5,37.51,37.44,37.48,9459.0,36.1039,36.1135,36.0461,36.0846,9459.0
2022-06-13 14:30:00,37.46,37.49,37.34,37.41,8661.0,36.0654,36.0943,35.9499,36.0173,8661.0
2022-06-13 14:35:00,37.42,37.53,37.42,37.45,13102.0,36.0269,36.1328,36.0269,36.0558,13102.0
2022-06-13 14:40:00,37.46,37.56,37.45,37.47,15974.0,36.0654,36.1617,36.0558,36.075,15974.0
2022-06-13 14:45:00,37.5,37.51,37.42,37.42,7230.0,36.1039,36.1135,36.0269,36.0269,7230.0
2022-06-13 14:50:00,37.41,37.41,37.31,37.34,10384.0,36.0173,36.0173,35.921,35.9499,10384.0
2022-06-13 14:55:00,37.33,37.33,37.28,37.29,15581.0,35.9402,35.9402,35.8921,35.9017,15581.0
2022-06-13 15:00:00,37.28,37.36,37.25,37.34,17286.0,35.8921,35.9691,35.8632,35.9499,17286.0
2022-06-13 15:05:00,37.33,37.35,37.21,37.22,26344.0,35.9402,35.9595,35.8247,35.8343,26344.0
2022-06-13 15:10:00,37.22,37.22,37.16,37.17,14802.0,35.8343,35.8343,35.7766,35.7862,14802.0
2022-06-13 15:15:00,37.16,37.34,37.12,37.22,56632.0,35.7766,35.9499,35.738,35.8343,56632.0
2022-06-13 15:20:00,37.21,37.27,37.16,37.16,17347.0,35.8247,35.8825,35.7766,35.7766,17347.0
2022-06-13 15:25:00,37.16,37.17,37.02,37.02,32951.0,35.7766,35.7862,35.6418,35.6418,32951.0
2022-06-13 15:30:00,37.03,37.1,37.02,37.09,33729.0,35.6514,35.7188,35.6418,35.7092,33729.0
2022-06-13 15:35:00,37.1,37.19,37.09,37.14,39645.0,35.7188,35.8054,35.7092,35.7573,39645.0
2022-06-13 15:40:00,37.15,37.16,37.12,37.13,49782.0,35.7669,35.7766,35.738,35.7477,49782.0
2022-06-13 15:45:00,37.13,37.18,37.09,37.15,37670.0,35.7477,35.7958,35.7092,35.7669,37670.0
2022-06-13 15:50:00,37.17,37.18,37.08,37.13,50286.0,35.7862,35.7958,35.6995,35.7477,50286.0
2022-06-13 15:55:00,37.13,37.13,37.0,37.04,172706.0,35.7477,35.7477,35.6225,35.661,172706.0
2022-06-14 09:30:00,37.01,37.08,36.72,36.96,43520.0,35.6321,35.6995,35.3529,35.584,43520.0
2022-06-14 09:35:00,36.97,36.97,36.62,36.71,38957.0,35.5936,35.5936,35.2567,35.3433,38957.0
2022-06-14 09:40:00,36.68,36.75,36.56,36.56,17086.0,35.3144,35.3818,35.1989,35.1989,17086.0
2022-06-14 09:45:00,36.55,36.68,36.52,36.59,10288.0,35.1893,35.3144,35.1604,35.2278,10288.0
2022-06-14 09:50:00,36.6,36.6,36.5,36.6,12204.0,35.2374,35.2374,35.1411,35.2374,12204.0
2022-06-14 09:55:00,36.62,36.67,36.57,36.6,16326.0,35.2567,35.3048,35.2085,35.2374,16326.0
2022-06-14 10:00:00,36.59,36.73,36.59,36.62,16226.0,35.2278,35.3626,35.2278,35.2567,16226.0
2022-06-14 10:05:00,36.62,36.62,36.45,36.45,14512.0,35.2567,35.2567,35.093,35.093,14512.0
2022-06-14 10:10:00,36.45,36.51,36.36,36.51,31924.0,35.093,35.1508,35.0063,35.1508,31924.0
2022-06-14 10:15:00,36.51,36.51,36.47,36.51,11689.0,35.1508,35.1508,35.1122,35.1508,11689.0
2022-06-14 10:20:00,36.47,36.49,36.42,36.48,5015.0,35.1122,35.1315,35.0641,35.1219,5015.0
2022-06-14 10:25:00,36.47,36.52,36.44,36.45,12255.0,35.1122,35.1604,35.0834,35.093,12255.0
2022-06-14 10:30:00,36.45,36.5,36.42,36.5,10212.0,35.093,35.1411,35.0641,35.1411,10212.0
2022-06-14 10:35:00,36.5,36.72,36.49,36.7,22953.0,35.1411,35.3529,35.1315,35.3337,22953.0
2022-06-14 10:40:00,36.69,36.69,36.51,36.56,19447.0,35.3241,35.3241,35.1508,35.1989,19447.0
2022-06-14 10:45:00,36.57,36.66,36.54,36.65,5688.0,35.2085,35.2952,35.1796,35.2855,5688.0
2022-06-14 10:50:00,36.64,36.67,36.57,36.57,11030.0,35.2759,35.3048,35.2085,35.2085,11030.0
2022-06-14 10:55:00,36.56,36.58,36.47,36.48,8058.0,35.1989,35.2182,35.1122,35.1219,8058.0
2022-06-14 11:00:00,36.47,36.52,36.42,36.43,11499.0,35.1122,35.1604,35.0641,35.0737,11499.0
2022-06-14 11:05:00,36.42,36.42,36.3,36.3,17743.0,35.0641,35.0641,34.9486,34.9486,17743.0
2022-06-14 11:10:00,36.3,36.37,36.3,36.37,9646.0,34.9486,35.016,34.9486,35.016,9646.0
2022-06-14 11:15:00,36.37,36.37,36.3,36.3,7628.0,35.016,35.016,34.9486,34.9486,7628.0
2022-06-14 11:20:00,36.31,36.32,36.25,36.31,12204.0,34.9582,34.9678,34.9004,34.9582,12204.0
2022-06-14 11:25:00,36.34,36.43,36.34,36.36,7733.0,34.9871,35.0737,34.9871,35.0063,7733.0
2022-06-14 11:30:00,36.35,36.35,36.25,36.31,8694.0,34.9967,34.9967,34.9004,34.9582,8694.0
2022-06-14 11:35:00,36.29,36.3,36.22,36.23,10765.0,34.9389,34.9486,34.8716,34.8812,10765.0
2022-06-14 11:40:00,36.24,36.27,36.22,36.24,6132.0,34.8908,34.9197,34.8716,34.8908,6132.0
2022-06-14 11:45:00,36.24,36.27,36.19,36.21,21216.0,34.8908,34.9197,34.8427,34.8619,21216.0
2022-06-14 11:50:00,36.22,36.22,36.13,36.17,9684.0,34.8716,34.8716,34.7849,34.8234,9684.0
2022-06-14 11:55:00,36.17,36.2,36.12,36.2,9015.0,34.8234,34.8523,34.7753,34.8523,9015.0
2022-06-14 12:00:00,36.19,36.19,36.14,36.14,13815.0,34.8427,34.8427,34.7945,34.7945,13815.0
2022-06-14 12:05:00,36.16,36.16,36.12,36.15,5679.0,34.8138,34.8138,34.7753,34.8042,5679.0
2022-06-14 12:10:00,36.13,36.19,36.1,36.1,11379.0,34.7849,34.8427,34.756,34.756,11379.0
2022-06-14 12:15:00,36.1,36.23,36.08,36.23,12083.0,34.756,34.8812,34.7368,34.8812,12083.0
2022-06-14 12:20:00,36.24,36.27,36.18,36.18,7875.0,34.8908,34.9197,34.833,34.833,7875.0
2022-06-14 12:25:00,36.17,36.17,36.12,36.14,10231.0,34.8234,34.8234,34.7753,34.7945,10231.0
2022-06-14 12:30:00,36.13,36.16,36.07,36.15,8329.0,34.7849,34.8138,34.7271,34.8042,8329.0
2022-06-14 12:35:00,36.15,36.16,36.1,36.1,10449.0,34.8042,34.8138,34.756,34.756,10449.0
2022-06-14 12:40:00,36.1,36.14,36.07,36.14,6933.0,34.756,34.7945,34.7271,34.7945,6933.0
2022-06-14 12:45:00,36.13,36.14,36.08,36.09,7134.0,34.7849,34.7945,34.7368,34.7464,7134.0
2022-06-14 12:50:00,36.07,36.09,36.04,36.08,7943.0,34.7271,34.7464,34.6983,34.7368,7943.0
2022-06-14 12:55:00,36.11,36.16,36.11,36.14,8925.0,34.7657,34.8138,34.7657,34.7945,8925.0
2022-06-14 13:00:00,36.13,36.15,36.06,36.08,6405.0,34.7849,34.8042,34.7175,34.7368,6405.0
2022-06-14 13:05:00,36.08,36.18,36.08,36.18,6530.0,34.7368,34.833,34.7368,34.833,6530.0
2022-06-14 13:10:00,36.17,36.17,36.12,36.12,6542.0,34.8234,34.8234,34.7753,34.7753,6542.0
2022-06-14 13:15:00,36.12,36.21,36.12,36.21,5615.0,34.7753,34.8619,34.7753,34.8619,5615.0
2022-06-14 13:20:00,36.24,36.3,36.22,36.22,12913.0,34.8908,34.9486,34.8716,34.8716,12913.0
2022-06-14 13:25:00,36.21,36.21,36.16,36.16,12531.0,34.8619,34.8619,34.8138,34.8138,12531.0
2022-06-14 13:30:00,36.15,36.15,36.07,36.07,9080.0,34.8042,34.8042,34.7271,34.7271,9080.0
2022-06-14 13:35:00,36.07,36.1,36.03,36.03,11319.0,34.7271,34.756,34.6886,34.6886,11319.0
2022-06-14 13:40:00,36.03,36.05,36.01,36.01,21346.0,34.6886,34.7079,34.6694,34.6694,21346.0
2022-06-14 13:45:00,36.03,36.03,35.96,35.99,7367.0,34.6886,34.6886,34.6212,34.6501,7367.0
2022-06-14 13:50:00,35.98,36.01,35.98,35.99,8732.0,34.6405,34.6694,34.6405,34.6501,8732.0
2022-06-14 13:55:00,35.98,36.06,35.98,35.99,7897.0,34.6405,34.7175,34.6405,34.6501,7897.0
2022-06-14 14:00:00,35.99,36.07,35.99,36.06,6411.0,34.6501,34.7271,34.6501,34.7175,6411.0
2022-06-14 14:05:00,36.05,36.12,36.03,36.1,10174.0,34.7079,34.7753,34.6886,34.756,10174.0
2022-06-14 14:10:00,36.08,36.08,36.03,36.05,9262.0,34.7368,34.7368,34.6886,34.7079,9262.0
2022-06-14 14:15:00,36.06,36.09,36.05,36.08,3808.0,34.7175,34.7464,34.7079,34.7368,3808.0
2022-06-14 14:20:00,36.09,36.11,36.02,36.02,12605.0,34.7464,34.7657,34.679,34.679,12605.0
2022-06-14 14:25:00,36.03,36.09,35.99,36.04,5421.0,34.6886,34.7464,34.6501,34.6983,5421.0
2022-06-14 14:30:00,36.03,36.03,35.98,36.0,4900.0,34.6886,34.6886,34.6405,34.6597,4900.0
2022-06-14 14:35:00,36.0,36.03,35.99,36.02,4654.0,34.6597,34.6886,34.6501,34.679,4654.0
2022-06-14 14:40:00,36.01,36.01,35.9,35.91,9559.0,34.6694,34.6694,34.5635,34.5731,9559.0
2022-06-14 14:45:00,35.91,35.93,35.84,35.85,11888.0,34.5731,34.5924,34.5057,34.5153,11888.0
2022-06-14 14:50:00,35.85,35.86,35.82,35.82,7074.0,34.5153,34.525,34.4864,34.4864,7074.0
2022-06-14 14:55:00,35.81,35.86,35.8,35.81,9753.0,34.4768,34.525,34.4672,34.4768,9753.0
2022-06-14 15:00:00,35.8,35.85,35.77,35.83,19820.0,34.4672,34.5153,34.4383,34.4961,19820.0
2022-06-14 15:05:00,35.82,35.84,35.79,35.83,22568.0,34.4864,34.5057,34.4576,34.4961,22568.0
2022-06-14 15:10:00,35.83,35.84,35.77,35.77,10028.0,34.4961,34.5057,34.4383,34.4383,10028.0
2022-06-14 15:15:00,35.76,35.76,35.7,35.7,12542.0,34.4287,34.4287,34.3709,34.3709,12542.0
2022-06-14 15:20:00,35.72,35.72,35.68,35.68,7033.0,34.3902,34.3902,34.3517,34.3517,7033.0
2022-06-14 15:25:00,35.68,35.84,35.68,35.83,11222.0,34.3517,34.5057,34.3517,34.4961,11222.0
2022-06-14 15:30:00,35.85,36.07,35.85,36.07,23359.0,34.5153,34.7271,34.5153,34.7271,23359.0
2022-06-14 15:35:00,36.07,36.23,36.07,36.19,40763.0,34.7271,34.8812,34.7271,34.8427,40763.0
2022-06-14 15:40:00,36.2,36.2,36.03,36.03,48463.0,34.8523,34.8523,34.6886,34.6886,48463.0
2022-06-14 15:45:00,36.02,36.11,36.02,36.11,47264.0,34.679,34.7657,34.679,34.7657,47264.0
2022-06-14 15:50:00,36.11,36.13,36.09,36.12,55060.0,34.7657,34.7849,34.7464,34.7753,55060.0
2022-06-14 15:55:00,36.12,36.13,36.02,36.03,98213.0,34.7753,34.7849,34.679,34.6886,98213.0
2022-06-15 09:30:00,37.0,37.02,36.57,36.84,58831.0,35.6225,35.6418,35.2085,35.4685,58831.0
2022-06-15 09:35:00,36.84,37.11,36.79,37.11,28316.0,35.4685,35.7284,35.4203,35.7284,28316.0
2022-06-15 09:40:00,37.11,37.17,37.01,37.12,36197.0,35.7284,35.7862,35.6321,35.738,36197.0
2022-06-15 09:45:00,37.12,37.14,36.94,36.97,18016.0,35.738,35.7573,35.5648,35.5936,18016.0
2022-06-15 09:50:00,37.0,37.04,36.75,36.75,25388.0,35.6225,35.661,35.3818,35.3818,25388.0
2022-06-15 09:55:00,36.75,36.89,36.72,36.72,18288.0,35.3818,35.5166,35.3529,35.3529,18288.0
2022-06-15 10:00:00,36.74,36.77,36.66,36.69,12584.0,35.3722,35.4011,35.2952,35.3241,12584.0
2022-06-15 10:05:00,36.66,36.74,36.64,36.65,14953.0,35.2952,35.3722,35.2759,35.2855,14953.0
2022-06-15 10:10:00,36.69,36.71,36.63,36.63,15001.0,35.3241,35.3433,35.2663,35.2663,15001.0
2022-06-15 10:15:00,36.62,36.67,36.57,36.63,9248.0,35.2567,35.3048,35.2085,35.2663,9248.0
2022-06-15 10:20:00,36.59,36.62,36.55,36.62,3688.0,35.2278,35.2567,35.1893,35.2567,3688.0
2022-06-15 10:25:00,36.66,36.77,36.66,36.74,11075.0,35.2952,35.4011,35.2952,35.3722,11075.0
2022-06-15 10:30:00,36.74,36.76,36.67,36.75,7191.0,35.3722,35.3915,35.3048,35.3818,7191.0
2022-06-15 10:35:00,36.79,36.79,36.63,36.63,21046.0,35.4203,35.4203,35.2663,35.2663,21046.0
2022-06-15 10:40:00,36.64,36.64,36.55,36.57,7274.0,35.2759,35.2759,35.1893,35.2085,7274.0
2022-06-15 10:45:00,36.58,36.6,36.46,36.46,26287.0,35.2182,35.2374,35.1026,35.1026,26287.0
2022-06-15 10:50:00,36.48,36.49,36.34,36.36,31604.0,35.1219,35.1315,34.9871,35.0063,31604.0
2022-06-15 10:55:00,36.36,36.39,36.33,36.38,12541.0,35.0063,35.0352,34.9775,35.0256,12541.0
2022-06-15 11:00:00,36.37,36.37,36.29,36.29,6755.0,35.016,35.016,34.9389,34.9389,6755.0
2022-06-15 11:05:00,36.29,36.38,36.25,36.29,26320.0,34.9389,35.0256,34.9004,34.9389,26320.0
2022-06-15 11:10:00,36.29,36.36,36.28,36.31,17900.0,34.9389,35.0063,34.9293,34.9582,17900.0
2022-06-15 11:15:00,36.31,36.36,36.3,36.32,14176.0,34.9582,35.0063,34.9486,34.9678,14176.0
2022-06-15 11:20:00,36.33,36.34,36.26,36.34,13970.0,34.9775,34.9871,34.9101,34.9871,13970.0
2022-06-15 11:25:00,36.35,36.39,36.3,36.35,14741.0,34.9967,35.0352,34.9486,34.9967,14741.0
2022-06-15 11:30:00,36.35,36.4,36.24,36.26,11577.0,34.9967,35.0449,34.8908,34.9101,11577.0
2022-06-15 11:35:00,36.24,36.33,36.24,36.26,8085.0,34.8908,34.9775,34.8908,34.9101,8085.0
2022-06-15 11:40:00,36.26,36.31,36.25,36.29,25834.0,34.9101,34.9582,34.9004,34.9389,25834.0
2022-06-15 11:45:00,36.29,36.33,36.25,36.28,17611.0,34.9389,34.9775,34.9004,34.9293,17611.0
2022-06-15 11:50:00,36.28,36.28,36.21,36.23,7764.0,34.9293,34.9293,34.8619,34.8812,7764.0
2022-06-15 11:55:00,36.24,36.33,36.24,36.32,6457.0,34.8908,34.9775,34.8908,34.9678,6457.0
2022-06-15 12:00:00,36.32,36.4,36.32,36.34,6777.0,34.9678,35.0449,34.9678,34.9871,6777.0
2022-06-15 12:05:00,36.34,36.34,36.27,36.28,3191.0,34.9871,34.9871,34.9197,34.9293,3191.0
2022-06-15 12:10:00,36.28,36.37,36.28,36.37,5858.0,34.9293,35.016,34.9293,35.016,5858.0
2022-06-15 12:15:00,36.39,36.42,36.36,36.36,5996.0,35.0352,35.0641,35.0063,35.0063,5996.0
2022-06-15 12:20:00,36.34,36.38,36.31,36.38,10358.0,34.9871,35.0256,34.9582,35.0256,10358.0
2022-06-15 12:25:00,36.38,36.38,36.35,36.37,8490.0,35.0256,35.0256,34.9967,35.016,8490.0
2022-06-15 12:30:00,36.4,36.42,36.37,36.37,4312.0,35.0449,35.0641,35.016,35.016,4312.0
2022-06-15 12:35:00,36.36,36.37,36.32,36.33,6466.0,35.0063,35.016,34.9678,34.9775,6466.0
2022-06-15 12:40:00,36.33,36.33,36.26,36.26,5529.0,34.9775,34.9775,34.9101,34.9101,5529.0
2022-06-15 12:45:00,36.25,36.27,36.23,36.23,3585.0,34.9004,34.9197,34.8812,34.8812,3585.0
2022-06-15 12:50:00,36.23,36.23,36.17,36.17,2873.0,34.8812,34.8812,34.8234,34.8234,2873.0
2022-06-15 12:55:00,36.17,36.17,36.11,36.12,12252.0,34.8234,34.8234,34.7657,34.7753,12252.0
2022-06-15 13:00:00,36.11,36.11,36.05,36.08,16750.0,34.7657,34.7657,34.7079,34.7368,16750.0
2022-06-15 13:05:00,36.08,36.08,36.01,36.03,12374.0,34.7368,34.7368,34.6694,34.6886,12374.0
2022-06-15 13:10:00,36.03,36.1,36.03,36.06,15933.0,34.6886,34.756,34.6886,34.7175,15933.0
2022-06-15 13:15:00,36.06,36.07,36.02,36.06,12853.0,34.7175,34.7271,34.679,34.7175,12853.0
2022-06-15 13:20:00,36.06,36.08,36.04,36.08,9957.0,34.7175,34.7368,34.6983,34.7368,9957.0
2022-06-15 13:25:00,36.07,36.16,36.07,36.16,7616.0,34.7271,34.8138,34.7271,34.8138,7616.0
2022-06-15 13:30:00,36.16,36.18,36.12,36.12,13167.0,34.8138,34.833,34.7753,34.7753,13167.0
2022-06-15 13:35:00,36.11,36.16,36.09,36.15,5855.0,34.7657,34.8138,34.7464,34.8042,5855.0
2022-06-15 13:40:00,36.14,36.19,36.14,36.18,4820.0,34.7945,34.8427,34.7945,34.833,4820.0
2022-06-15 13:45:00,36.18,36.18,36.06,36.06,8858.0,34.833,34.833,34.7175,34.7175,8858.0
2022-06-15 13:50:00,36.04,36.18,36.02,36.18,5753.0,34.6983,34.833,34.679,34.833,5753.0
2022-06-15 13:55:00,36.17,36.23,36.17,36.22,6342.0,34.8234,34.8812,34.8234,34.8716,6342.0
2022-06-15 14:00:00,36.27,36.53,35.93,35.93,32618.0,34.9197,35.17,34.5924,34.5924,32618.0
2022-06-15 14:05:00,35.88,36.03,35.81,36.03,10747.0,34.5442,34.6886,34.4768,34.6886,10747.0
2022-06-15 14:10:00,36.06,36.2,35.91,36.18,28348.0,34.7175,34.8523,34.5731,34.833,28348.0
2022-06-15 14:15:00,36.19,36.57,36.12,36.44,21058.0,34.8427,35.2085,34.7753,35.0834,21058.0
2022-06-15 14:20:00,36.44,36.52,36.26,36.34,13696.0,35.0834,35.1604,34.9101,34.9871,13696.0
2022-06-15 14:25:00,36.4,36.52,36.31,36.31,12785.0,35.0449,35.1604,34.9582,34.9582,12785.0
2022-06-15 14:30:00,36.36,36.36,35.97,36.09,25713.0,35.0063,35.0063,34.6309,34.7464,25713.0
2022-06-15 14:35:00,36.09,37.13,36.09,36.99,48352.0,34.7464,35.7477,34.7464,35.6129,48352.0
2022-06-15 14:40:00,36.87,37.5,36.86,37.46,41488.0,35.4974,36.1039,35.4877,36.0654,41488.0
2022-06-15 14:45:00,37.52,37.52,37.05,37.07,56800.0,36.1232,36.1232,35.6707,35.6899,56800.0
2022-06-15 14:50:00,37.07,37.16,36.72,36.82,50527.0,35.6899,35.7766,35.3529,35.4492,50527.0
2022-06-15 14:55:00,36.88,36.99,36.68,36.81,9655.0,35.507,35.6129,35.3144,35.4396,9655.0
2022-06-15 15:00:00,36.83,37.05,36.75,36.9,14667.0,35.4588,35.6707,35.3818,35.5262,14667.0
2022-06-15 15:05:00,36.89,37.06,36.85,37.05,8385.0,35.5166,35.6803,35.4781,35.6707,8385.0
2022-06-15 15:10:00,37.04,37.1,36.88,37.06,7478.0,35.661,35.7188,35.507,35.6803,7478.0
2022-06-15 15:15:00,37.01,37.18,36.99,37.16,15605.0,35.6321,35.7958,35.6129,35.7766,15605.0
2022-06-15 15:20:00,37.17,37.39,37.17,37.21,13992.0,35.7862,35.998,35.7862,35.8247,13992.0
2022-06-15 15:25:00,37.21,37.48,37.18,37.46,14123.0,35.8247,36.0846,35.7958,36.0654,14123.0
2022-06-15 15:30:00,37.41,37.43,37.29,37.29,14198.0,36.0173,36.0365,35.9017,35.9017,14198.0
2022-06-15 15:35:00,37.26,37.27,37.09,37.12,77520.0,35.8728,35.8825,35.7092,35.738,77520.0
2022-06-15 15:40:00,37.09,37.1,36.94,36.94,18200.0,35.7092,35.7188,35.5648,35.5648,18200.0
2022-06-15 15:45:00,36.95,37.06,36.91,37.06,27257.0,35.5744,35.6803,35.5359,35.6803,27257.0
2022-06-15 15:50:00,37.06,37.06,36.97,36.98,29931.0,35.6803,35.6803,35.5936,35.6033,29931.0
2022-06-15 15:55:00,36.99,37.05,36.98,37.04,33188.0,35.6129,35.6707,35.6033,35.661,33188.0
2022-06-16 09:30:00,36.43,36.73,36.3,36.48,84279.0,35.0737,35.3626,34.9486,35.1219,84279.0
2022-06-16 09:35:00,36.46,36.57,36.29,36.38,18186.0,35.1026,35.2085,34.9389,35.0256,18186.0
2022-06-16 09:40:00,36.36,36.44,36.27,36.38,33603.0,35.0063,35.0834,34.9197,35.0256,33603.0
2022-06-16 09:45:00,36.4,36.56,36.33,36.46,20967.0,35.0449,35.1989,34.9775,35.1026,20967.0
2022-06-16 09:50:00,36.45,36.52,36.35,36.35,17448.0,35.093,35.1604,34.9967,34.9967,17448.0
2022-06-16 09:55:00,36.37,36.43,36.19,36.19,28580.0,35.016,35.0737,34.8427,34.8427,28580.0
2022-06-16 10:00:00,36.21,36.25,36.09,36.09,24824.0,34.8619,34.9004,34.7464,34.7464,24824.0
2022-06-16 10:05:00,36.08,36.08,35.97,36.03,14090.0,34.7368,34.7368,34.6309,34.6886,14090.0
2022-06-16 10:10:00,36.02,36.02,35.82,35.88,59361.0,34.679,34.679,34.4864,34.5442,59361.0
2022-06-16 10:15:00,35.87,36.0,35.87,35.89,13476.0,34.5346,34.6597,34.5346,34.5538,13476.0
2022-06-16 10:20:00,35.9,36.16,35.9,36.16,10911.0,34.5635,34.8138,34.5635,34.8138,10911.0
2022-06-16 10:25:00,36.16,36.2,36.08,36.2,41140.0,34.8138,34.8523,34.7368,34.8523,41140.0
2022-06-16 10:30:00,36.2,36.36,36.2,36.29,56905.0,34.8523,35.0063,34.8523,34.9389,56905.0
2022-06-16 10:35:00,36.29,36.35,36.29,36.3,11123.0,34.9389,34.9967,34.9389,34.9486,11123.0
2022-06-16 10:40:00,36.29,36.3,36.17,36.18,18767.0,34.9389,34.9486,34.8234,34.833,18767.0
2022-06-16 10:45:00,36.17,36.22,36.13,36.15,13687.0,34.8234,34.8716,34.7849,34.8042,13687.0
2022-06-16 10:50:00,36.15,36.24,36.12,36.22,7085.0,34.8042,34.8908,34.7753,34.8716,7085.0
2022-06-16 10:55:00,36.24,36.37,36.24,36.29,8965.0,34.8908,35.016,34.8908,34.9389,8965.0
2022-06-16 11:00:00,36.31,36.56,36.31,36.55,27312.0,34.9582,35.1989,34.9582,35.1893,27312.0
2022-06-16 11:05:00,36.5,36.55,36.39,36.55,7818.0,35.1411,35.1893,35.0352,35.1893,7818.0
2022-06-16 11:10:00,36.57,36.64,36.53,36.62,10930.0,35.2085,35.2759,35.17,35.2567,10930.0
2022-06-16 11:15:00,36.64,37.04,36.61,37.04,66647.0,35.2759,35.661,35.247,35.661,66647.0
2022-06-16 11:20:00,37.04,37.31,37.04,37.2,34108.0,35.661,35.921,35.661,35.8151,34108.0
2022-06-16 11:25:00,37.2,37.2,37.07,37.08,18466.0,35.8151,35.8151,35.6899,35.6995,18466.0
2022-06-16 11:30:00,37.09,37.2,36.99,37.19,32480.0,35.7092,35.8151,35.6129,35.8054,32480.0
2022-06-16 11:35:00,37.22,37.29,37.1,37.23,25524.0,35.8343,35.9017,35.7188,35.844,25524.0
2022-06-16 11:40:00,37.2,37.21,37.04,37.12,25044.0,35.8151,35.8247,35.661,35.738,25044.0
2022-06-16 11:45:00,37.08,37.33,37.06,37.33,16430.0,35.6995,35.9402,35.6803,35.9402,16430.0
2022-06-16 11:50:00,37.34,37.34,37.15,37.24,12067.0,35.9499,35.9499,35.7669,35.8536,12067.0
2022-06-16 11:55:00,37.22,37.47,37.22,37.41,16230.0,35.8343,36.075,35.8343,36.0173,16230.0
2022-06-16 12:00:00,37.41,37.49,37.31,37.38,11091.0,36.0173,36.0943,35.921,35.9884,11091.0
2022-06-16 12:05:00,37.36,37.36,37.24,37.24,10904.0,35.9691,35.9691,35.8536,35.8536,10904.0
2022-06-16 12:10:00,37.23,37.37,37.23,37.36,2389.0,35.844,35.9787,35.844,35.9691,2389.0
2022-06-16 12:15:00,37.34,37.52,37.33,37.49,5651.0,35.9499,36.1232,35.9402,36.0943,5651.0
2022-06-16 12:20:00,37.5,37.61,37.5,37.61,10606.0,36.1039,36.2098,36.1039,36.2098,10606.0
2022-06-16 12:25:00,37.63,37.77,37.54,37.74,7500.0,36.2291,36.3638,36.1424,36.335,7500.0
2022-06-16 12:30:00,37.72,37.72,37.55,37.58,13031.0,36.3157,36.3157,36.152,36.1809,13031.0
2022-06-16 12:35:00,37.54,37.62,37.52,37.54,14351.0,36.1424,36.2194,36.1232,36.1424,14351.0
2022-06-16 12:40:00,37.57,37.71,37.51,37.7,9082.0,36.1713,36.3061,36.1135,36.2965,9082.0
2022-06-16 12:45:00,37.68,37.8,37.62,37.77,9737.0,36.2772,36.3927,36.2194,36.3638,9737.0
2022-06-16 12:50:00,37.76,37.77,37.63,37.67,12367.0,36.3542,36.3638,36.2291,36.2676,12367.0
2022-06-16 12:55:00,37.61,37.62,37.5,37.54,9120.0,36.2098,36.2194,36.1039,36.1424,9120.0
2022-06-16 13:00:00,37.57,37.57,37.42,37.48,6130.0,36.1713,36.1713,36.0269,36.0846,6130.0
2022-06-16 13:05:00,37.48,37.61,37.47,37.55,7239.0,36.0846,36.2098,36.075,36.152,7239.0
2022-06-16 13:10:00,37.58,37.58,37.38,37.39,10725.0,36.1809,36.1809,35.9884,35.998,10725.0
2022-06-16 13:15:00,37.39,37.4,37.33,37.33,4222.0,35.998,36.0076,35.9402,35.9402,4222.0
2022-06-16 13:20:00,37.34,37.35,37.26,37.28,8790.0,35.9499,35.9595,35.8728,35.8921,8790.0
2022-06-16 13:25:00,37.26,37.45,37.25,37.35,9941.0,35.8728,36.0558,35.8632,35.9595,9941.0
2022-06-16 13:30:00,37.28,37.38,37.25,37.35,5216.0,35.8921,35.9884,35.8632,35.9595,5216.0
2022-06-16 13:35:00,37.35,37.39,37.27,37.36,7266.0,35.9595,35.998,35.8825,35.9691,7266.0
2022-06-16 13:40:00,37.36,37.36,37.2,37.21,4645.0,35.9691,35.9691,35.8151,35.8247,4645.0
2022-06-16 13:45:00,37.21,37.3,37.19,37.3,4573.0,35.8247,35.9113,35.8054,35.9113,4573.0
2022-06-16 13:50:00,37.32,37.32,37.22,37.28,16595.0,35.9306,35.9306,35.8343,35.8921,16595.0
2022-06-16 13:55:00,37.24,37.26,37.17,37.2,12956.0,35.8536,35.8728,35.7862,35.8151,12956.0
2022-06-16 14:00:00,37.18,37.23,37.14,37.2,8528.0,35.7958,35.844,35.7573,35.8151,8528.0
2022-06-16 14:05:00,37.18,37.19,37.13,37.14,3548.0,35.7958,35.8054,35.7477,35.7573,3548.0
2022-06-16 14:10:00,37.16,37.27,37.16,37.26,4108.0,35.7766,35.8825,35.7766,35.8728,4108.0
2022-06-16 14:15:00,37.24,37.27,37.21,37.27,2409.0,35.8536,35.8825,35.8247,35.8825,2409.0
2022-06-16 14:20:00,37.31,37.31,37.22,37.22,2481.0,35.921,35.921,35.8343,35.8343,2481.0
2022-06-16 14:25:00,37.23,37.24,37.21,37.23,1314.0,35.844,35.8536,35.8247,35.844,1314.0
2022-06-16 14:30:00,37.24,37.3,37.24,37.24,2486.0,35.8536,35.9113,35.8536,35.8536,2486.0
2022-06-16 14:35:00,37.2,37.26,37.2,37.26,3523.0,35.8151,35.8728,35.8151,35.8728,3523.0
2022-06-16 14:40:00,37.28,37.36,37.25,37.26,3641.0,35.8921,35.9691,35.8632,35.8728,3641.0
2022-06-16 14:45:00,37.26,37.32,37.17,37.19,3536.0,35.8728,35.9306,35.7862,35.8054,3536.0
2022-06-16 14:50:00,37.2,37.29,37.2,37.22,3091.0,35.8151,35.9017,35.8151,35.8343,3091.0
2022-06-16 14:55:00,37.21,37.27,37.19,37.24,7144.0,35.8247,35.8825,35.8054,35.8536,7144.0
2022-06-16 15:00:00,37.27,37.44,37.27,37.4,6670.0,35.8825,36.0461,35.8825,36.0076,6670.0
2022-06-16 15:05:00,37.4,37.5,37.36,37.5,14117.0,36.0076,36.1039,35.9691,36.1039,14117.0
2022-06-16 15:10:00,37.52,37.56,37.43,37.46,7932.0,36.1232,36.1617,36.0365,36.0654,7932.0
2022-06-16 15:15:00,37.45,37.45,37.4,37.45,5396.0,36.0558,36.0558,36.0076,36.0558,5396.0
2022-06-16 15:20:00,37.46,37.5,37.43,37.45,7159.0,36.0654,36.1039,36.0365,36.0558,7159.0
2022-06-16 15:25:00,37.44,37.49,37.44,37.46,7194.0,36.0461,36.0943,36.0461,36.0654,7194.0
2022-06-16 15:30:00,37.46,37.48,37.35,37.35,22513.0,36.0654,36.0846,35.9595,35.9595,22513.0
2022-06-16 15:35:00,37.34,37.49,37.33,37.49,15625.0,35.9499,36.0943,35.9402,36.0943,15625.0
2022-06-16 15:40:00,37.5,37.56,37.49,37.54,39295.0,36.1039,36.1617,36.0943,36.1424,39295.0
2022-06-16 15:45:00,37.55,37.55,37.43,37.43,39486.0,36.152,36.152,36.0365,36.0365,39486.0
2022-06-16 15:50:00,37.44,37.47,37.42,37.47,47055.0,36.0461,36.075,36.0269,36.075,47055.0
2022-06-16 15:55:00,37.47,37.52,37.41,37.48,62287.0,36.075,36.1232,36.0173,36.0846,62287.0
2022-06-17 09:30:00,37.22,37.29,36.74,36.74,56824.0,35.8343,35.9017,35.3722,35.3722,56824.0
2022-06-17 09:35:00,36.74,36.91,36.73,36.74,15373.0,35.3722,35.5359,35.3626,35.3722,15373.0
2022-06-17 09:40:00,36.75,37.19,36.75,37.19,24643.0,35.3818,35.8054,35.3818,35.8054,24643.0
2022-06-17 09:45:00,37.19,37.25,37.03,37.08,10331.0,35.8054,35.8632,35.6514,35.6995,10331.0
2022-06-17 09:50:00,37.04,37.14,36.98,36.98,9633.0,35.661,35.7573,35.6033,35.6033,9633.0
2022-06-17 09:55:00,36.96,37.03,36.83,36.86,12657.0,35.584,35.6514,35.4588,35.4877,12657.0
2022-06-17 10:00:00,36.85,36.85,36.6,36.7,13533.0,35.4781,35.4781,35.2374,35.3337,13533.0
2022-06-17 10:05:00,36.71,36.72,36.62,36.63,10433.0,35.3433,35.3529,35.2567,35.2663,10433.0
2022-06-17 10:10:00,36.63,36.69,36.52,36.53,11574.0,35.2663,35.3241,35.1604,35.17,11574.0
2022-06-17 10:15:00,36.53,36.56,36.47,36.5,11747.0,35.17,35.1989,35.1122,35.1411,11747.0
2022-06-17 10:20:00,36.52,36.56,36.44,36.54,15528.0,35.1604,35.1989,35.0834,35.1796,15528.0
2022-06-17 10:25:00,36.55,36.7,36.55,36.7,13570.0,35.1893,35.3337,35.1893,35.3337,13570.0
2022-06-17 10:30:00,36.7,36.71,36.53,36.53,8098.0,35.3337,35.3433,35.17,35.17,8098.0
2022-06-17 10:35:00,36.52,36.71,36.51,36.67,10063.0,35.1604,35.3433,35.1508,35.3048,10063.0
2022-06-17 10:40:00,36.68,36.7,36.65,36.7,8766.0,35.3144,35.3337,35.2855,35.3337,8766.0
2022-06-17 10:45:00,36.71,36.71,36.47,36.5,21800.0,35.3433,35.3433,35.1122,35.1411,21800.0
2022-06-17 10:50:00,36.46,36.55,36.37,36.37,16900.0,35.1026,35.1893,35.016,35.016,16900.0
2022-06-17 10:55:00,36.38,36.48,36.38,36.47,23888.0,35.0256,35.1219,35.0256,35.1122,23888.0
2022-06-17 11:00:00,36.48,36.58,36.39,36.54,24824.0,35.1219,35.2182,35.0352,35.1796,24824.0
2022-06-17 11:05:00,36.54,36.67,36.48,36.66,12064.0,35.1796,35.3048,35.1219,35.2952,12064.0
2022-06-17 11:10:00,36.65,36.65,36.42,36.43,7563.0,35.2855,35.2855,35.0641,35.0737,7563.0
2022-06-17 11:15:00,36.42,36.62,36.41,36.61,18731.0,35.0641,35.2567,35.0545,35.247,18731.0
2022-06-17 11:20:00,36.62,36.63,36.51,36.52,13656.0,35.2567,35.2663,35.1508,35.1604,13656.0
2022-06-17 11:25:00,36.52,36.6,36.5,36.58,9330.0,35.1604,35.2374,35.1411,35.2182,9330.0
2022-06-17 11:30:00,36.58,36.76,36.58,36.72,22173.0,35.2182,35.3915,35.2182,35.3529,22173.0
2022-06-17 11:35:00,36.72,36.86,36.72,36.85,20200.0,35.3529,35.4877,35.3529,35.4781,20200.0
2022-06-17 11:40:00,36.86,36.86,36.8,36.85,13782.0,35.4877,35.4877,35.43,35.4781,13782.0
2022-06-17 11:45:00,36.84,36.87,36.8,36.8,11594.0,35.4685,35.4974,35.43,35.43,11594.0
2022-06-17 11:50:00,36.8,36.8,36.65,36.73,10208.0,35.43,35.43,35.2855,35.3626,10208.0
2022-06-17 11:55:00,36.73,36.74,36.68,36.73,8422.0,35.3626,35.3722,35.3144,35.3626,8422.0
2022-06-17 12:00:00,36.69,36.71,36.6,36.71,4902.0,35.3241,35.3433,35.2374,35.3433,4902.0
2022-06-17 12:05:00,36.71,36.76,36.66,36.71,9679.0,35.3433,35.3915,35.2952,35.3433,9679.0
2022-06-17 12:10:00,36.73,36.79,36.66,36.79,9105.0,35.3626,35.4203,35.2952,35.4203,9105.0
2022-06-17 12:15:00,36.79,36.8,36.69,36.72,6432.0,35.4203,35.43,35.3241,35.3529,6432.0
2022-06-17 12:20:00,36.71,36.72,36.68,36.7,6224.0,35.3433,35.3529,35.3144,35.3337,6224.0
2022-06-17 12:25:00,36.71,36.8,36.71,36.78,3466.0,35.3433,35.43,35.3433,35.4107,3466.0
2022-06-17 12:30:00,36.81,36.81,36.74,36.77,6091.0,35.4396,35.4396,35.3722,35.4011,6091.0
2022-06-17 12:35:00,36.76,36.79,36.7,36.77,2633.0,35.3915,35.4203,35.3337,35.4011,2633.0
2022-06-17 12:40:00,36.73,36.75,36.65,36.73,6866.0,35.3626,35.3818,35.2855,35.3626,6866.0
2022-06-17 12:45:00,36.75,36.75,36.62,36.62,3726.0,35.3818,35.3818,35.2567,35.2567,3726.0
2022-06-17 12:50:00,36.66,36.66,36.58,36.6,2702.0,35.2952,35.2952,35.2182,35.2374,2702.0
2022-06-17 12:55:00,36.62,36.67,36.6,36.66,2766.0,35.2567,35.3048,35.2374,35.2952,2766.0
2022-06-17 13:00:00,36.63,36.7,36.6,36.7,2400.0,35.2663,35.3337,35.2374,35.3337,2400.0
2022-06-17 13:05:00,36.72,36.82,36.72,36.79,10127.0,35.3529,35.4492,35.3529,35.4203,10127.0
2022-06-17 13:10:00,36.79,36.79,36.72,36.72,4309.0,35.4203,35.4203,35.3529,35.3529,4309.0
2022-06-17 13:15:00,36.73,36.73,36.66,36.66,5085.0,35.3626,35.3626,35.2952,35.2952,5085.0
2022-06-17 13:20:00,36.65,36.7,36.63,36.64,4721.0,35.2855,35.3337,35.2663,35.2759,4721.0
2022-06-17 13:25:00,36.62,36.62,36.52,36.56,7367.0,35.2567,35.2567,35.1604,35.1989,7367.0
2022-06-17 13:30:00,36.57,36.59,36.51,36.59,3255.0,35.2085,35.2278,35.1508,35.2278,3255.0
2022-06-17 13:35:00,36.61,36.63,36.53,36.53,5440.0,35.247,35.2663,35.17,35.17,5440.0
2022-06-17 13:40:00,36.54,36.62,36.54,36.6,3167.0,35.1796,35.2567,35.1796,35.2374,3167.0
2022-06-17 13:45:00,36.59,36.6,36.52,36.58,4297.0,35.2278,35.2374,35.1604,35.2182,4297.0
2022-06-17 13:50:00,36.59,36.67,36.59,36.64,6572.0,35.2278,35.3048,35.2278,35.2759,6572.0
2022-06-17 13:55:00,36.65,36.69,36.62,36.64,10302.0,35.2855,35.3241,35.2567,35.2759,10302.0
2022-06-17 14:00:00,36.65,36.68,36.64,36.67,6086.0,35.2855,35.3144,35.2759,35.3048,6086.0
2022-06-17 14:05:00,36.67,36.71,36.63,36.65,8552.0,35.3048,35.3433,35.2663,35.2855,8552.0
2022-06-17 14:10:00,36.67,36.76,36.65,36.76,11230.0,35.3048,35.3915,35.2855,35.3915,11230.0
2022-06-17 14:15:00,36.74,36.85,36.74,36.85,6612.0,35.3722,35.4781,35.3722,35.4781,6612.0
2022-06-17 14:20:00,36.87,36.91,36.84,36.86,7281.0,35.4974,35.5359,35.4685,35.4877,7281.0
2022-06-17 14:25:00,36.87,36.89,36.83,36.83,6099.0,35.4974,35.5166,35.4588,35.4588,6099.0
2022-06-17 14:30:00,36.83,36.85,36.81,36.83,8249.0,35.4588,35.4781,35.4396,35.4588,8249.0
2022-06-17 14:35:00,36.85,36.92,36.84,36.92,6239.0,35.4781,35.5455,35.4685,35.5455,6239.0
2022-06-17 14:40:00,36.92,36.96,36.9,36.9,12815.0,35.5455,35.584,35.5262,35.5262,12815.0
2022-06-17 14:45:00,36.87,36.91,36.86,36.88,5263.0,35.4974,35.5359,35.4877,35.507,5263.0
2022-06-17 14:50:00,36.87,36.87,36.81,36.81,8498.0,35.4974,35.4974,35.4396,35.4396,8498.0
2022-06-17 14:55:00,36.81,36.86,36.79,36.81,4362.0,35.4396,35.4877,35.4203,35.4396,4362.0
2022-06-17 15:00:00,36.81,36.89,36.81,36.82,12253.0,35.4396,35.5166,35.4396,35.4492,12253.0
2022-06-17 15:05:00,36.82,36.82,36.75,36.75,12050.0,35.4492,35.4492,35.3818,35.3818,12050.0
2022-06-17 15:10:00,36.75,36.78,36.72,36.72,6951.0,35.3818,35.4107,35.3529,35.3529,6951.0
2022-06-17 15:15:00,36.72,36.81,36.71,36.81,11372.0,35.3529,35.4396,35.3433,35.4396,11372.0
2022-06-17 15:20:00,36.82,36.91,36.82,36.89,17641.0,35.4492,35.5359,35.4492,35.5166,17641.0
2022-06-17 15:25:00,36.9,36.94,36.87,36.88,9876.0,35.5262,35.5648,35.4974,35.507,9876.0
2022-06-17 15:30:00,36.88,36.89,36.8,36.84,19577.0,35.507,35.5166,35.43,35.4685,19577.0
2022-06-17 15:35:00,36.84,36.87,36.84,36.87,13633.0,35.4685,35.4974,35.4685,35.4974,13633.0
2022-06-17 15:40:00,36.87,36.89,36.84,36.85,22733.0,35.4974,35.5166,35.4685,35.4781,22733.0
2022-06-17 15:45:00,36.85,36.87,36.79,36.81,18665.0,35.4781,35.4974,35.4203,35.4396,18665.0
2022-06-17 15:50:00,36.8,36.84,36.78,36.84,28709.0,35.43,35.4685,35.4107,35.4685,28709.0
2022-06-17 15:55:00,36.84,36.85,36.68,36.73,113679.0,35.4685,35.4781,35.3144,35.3626,113679.0
2022-06-21 09:30:00,36.77,36.9,36.47,36.64,57453.0,35.4011,35.5262,35.1122,35.2759,57453.0
2022-06-21 09:35:00,36.7,36.8,36.48,36.53,9860.0,35.3337,35.43,35.1219,35.17,9860.0
2022-06-21 09:40:00,36.52,36.6,36.36,36.51,28403.0,35.1604,35.2374,35.0063,35.1508,28403.0
2022-06-21 09:45:00,36.51,36.66,36.47,36.64,14825.0,35.1508,35.2952,35.1122,35.2759,14825.0
2022-06-21 09:50:00,36.62,36.88,36.59,36.85,23830.0,35.2567,35.507,35.2278,35.4781,23830.0
2022-06-21 09:55:00,36.9,36.99,36.9,36.97,32490.0,35.5262,35.6129,35.5262,35.5936,32490.0
2022-06-21 10:00:00,36.94,37.05,36.93,37.0,36167.0,35.5648,35.6707,35.5551,35.6225,36167.0
2022-06-21 10:05:00,36.99,37.02,36.92,36.96,23492.0,35.6129,35.6418,35.5455,35.584,23492.0
2022-06-21 10:10:00,36.93,37.01,36.88,36.96,8516.0,35.5551,35.6321,35.507,35.584,8516.0
2022-06-21 10:15:00,36.95,37.05,36.91,37.05,4194.0,35.5744,35.6707,35.5359,35.6707,4194.0
2022-06-21 10:20:00,37.03,37.07,36.96,37.03,5220.0,35.6514,35.6899,35.584,35.6514,5220.0
2022-06-21 10:25:00,37.01,37.06,37.01,37.05,5583.0,35.6321,35.6803,35.6321,35.6707,5583.0
2022-06-21 10:30:00,37.07,37.27,37.06,37.27,7607.0,35.6899,35.8825,35.6803,35.8825,7607.0
2022-06-21 10:35:00,37.29,37.41,37.29,37.32,9946.0,35.9017,36.0173,35.9017,35.9306,9946.0
2022-06-21 10:40:00,37.34,37.43,37.29,37.32,3294.0,35.9499,36.0365,35.9017,35.9306,3294.0
2022-06-21 10:45:00,37.32,37.32,37.21,37.21,4154.0,35.9306,35.9306,35.8247,35.8247,4154.0
2022-06-21 10:50:00,37.17,37.21,37.14,37.14,6912.0,35.7862,35.8247,35.7573,35.7573,6912.0
2022-06-21 10:55:00,37.22,37.23,37.18,37.18,5594.0,35.8343,35.844,35.7958,35.7958,5594.0
2022-06-21 11:00:00,37.22,37.23,37.15,37.18,5957.0,35.8343,35.844,35.7669,35.7958,5957.0
2022-06-21 11:05:00,37.2,37.21,37.1,37.13,5541.0,35.8151,35.8247,35.7188,35.7477,5541.0
2022-06-21 11:10:00,37.08,37.08,36.99,37.0,1999.0,35.6995,35.6995,35.6129,35.6225,1999.0
2022-06-21 11:15:00,36.99,36.99,36.92,36.92,10125.0,35.6129,35.6129,35.5455,35.5455,10125.0
2022-06-21 11:20:00,36.93,37.02,36.93,36.97,9171.0,35.5551,35.6418,35.5551,35.5936,9171.0
2022-06-21 11:25:00,36.99,37.19,36.99,37.18,9283.0,35.6129,35.8054,35.6129,35.7958,9283.0
2022-06-21 11:30:00,37.16,37.23,37.12,37.22,2472.0,35.7766,35.844,35.738,35.8343,2472.0
2022-06-21 11:35:00,37.21,37.21,37.02,37.03,3583.0,35.8247,35.8247,35.6418,35.6514,3583.0
2022-06-21 11:40:00,37.06,37.11,36.96,36.96,9083.0,35.6803,35.7284,35.584,35.584,9083.0
2022-06-21 11:45:00,36.97,37.04,36.92,37.04,3219.0,35.5936,35.661,35.5455,35.661,3219.0
2022-06-21 11:50:00,37.06,37.06,37.03,37.03,2039.0,35.6803,35.6803,35.6514,35.6514,2039.0
2022-06-21 11:55:00,36.99,36.99,36.96,36.98,3226.0,35.6129,35.6129,35.584,35.6033,3226.0
2022-06-21 12:00:00,36.98,37.05,36.97,36.99,2057.0,35.6033,35.6707,35.5936,35.6129,2057.0
2022-06-21 12:05:00,36.98,37.05,36.95,36.95,3883.0,35.6033,35.6707,35.5744,35.5744,3883.0
2022-06-21 12:10:00,36.95,36.95,36.82,36.83,12356.0,35.5744,35.5744,35.4492,35.4588,12356.0
2022-06-21 12:15:00,36.83,36.9,36.83,36.89,5611.0,35.4588,35.5262,35.4588,35.5166,5611.0
2022-06-21 12:20:00,36.88,36.89,36.82,36.87,3863.0,35.507,35.5166,35.4492,35.4974,3863.0
2022-06-21 12:25:00,36.86,36.87,36.76,36.85,12706.0,35.4877,35.4974,35.3915,35.4781,12706.0
2022-06-21 12:30:00,36.85,36.85,36.74,36.83,4900.0,35.4781,35.4781,35.3722,35.4588,4900.0
2022-06-21 12:35:00,36.84,36.85,36.82,36.84,3014.0,35.4685,35.4781,35.4492,35.4685,3014.0
2022-06-21 12:40:00,36.84,36.91,36.84,36.91,4561.0,35.4685,35.5359,35.4685,35.5359,4561.0
2022-06-21 12:45:00,36.92,36.99,36.92,36.99,4590.0,35.5455,35.6129,35.5455,35.6129,4590.0
2022-06-21 12:50:00,37.01,37.04,36.99,37.03,6722.0,35.6321,35.661,35.6129,35.6514,6722.0
2022-06-21 12:55:00,37.03,37.04,37.01,37.03,6528.0,35.6514,35.661,35.6321,35.6514,6528.0
2022-06-21 13:00:00,37.02,37.02,36.93,36.97,5463.0,35.6418,35.6418,35.5551,35.5936,5463.0
2022-06-21 13:05:00,36.96,37.0,36.96,36.99,1808.0,35.584,35.6225,35.584,35.6129,1808.0
2022-06-21 13:10:00,37.04,37.07,37.04,37.07,1114.0,35.661,35.6899,35.661,35.6899,1114.0
2022-06-21 13:15:00,37.06,37.06,37.02,37.02,3094.0,35.6803,35.6803,35.6418,35.6418,3094.0
2022-06-21 13:20:00,37.02,37.03,36.99,37.0,1400.0,35.6418,35.6514,35.6129,35.6225,1400.0
2022-06-21 13:25:00,37.0,37.01,37.0,37.0,681.0,35.6225,35.6321,35.6225,35.6225,681.0
2022-06-21 13:30:00,36.99,37.0,36.97,36.97,2254.0,35.6129,35.6225,35.5936,35.5936,2254.0
2022-06-21 13:35:00,36.96,37.0,36.93,36.93,1986.0,35.584,35.6225,35.5551,35.5551,1986.0
2022-06-21 13:40:00,36.91,36.91,36.84,36.85,4596.0,35.5359,35.5359,35.4685,35.4781,4596.0
2022-06-21 13:45:00,36.84,36.85,36.79,36.85,4727.0,35.4685,35.4781,35.4203,35.4781,4727.0
2022-06-21 13:50:00,36.84,36.91,36.84,36.88,2989.0,35.4685,35.5359,35.4685,35.507,2989.0
2022-06-21 13:55:00,36.87,36.93,36.87,36.9,2937.0,35.4974,35.5551,35.4974,35.5262,2937.0
2022-06-21 14:00:00,36.88,36.94,36.87,36.94,8111.0,35.507,35.5648,35.4974,35.5648,8111.0
2022-06-21 14:05:00,36.98,36.99,36.94,36.98,3211.0,35.6033,35.6129,35.5648,35.6033,3211.0
2022-06-21 14:10:00,36.99,36.99,36.94,36.94,4658.0,35.6129,35.6129,35.5648,35.5648,4658.0
2022-06-21 14:15:00,36.93,36.98,36.9,36.93,2890.0,35.5551,35.6033,35.5262,35.5551,2890.0
2022-06-21 14:20:00,36.93,36.99,36.93,36.93,3695.0,35.5551,35.6129,35.5551,35.5551,3695.0
2022-06-21 14:25:00,36.95,36.95,36.91,36.91,1368.0,35.5744,35.5744,35.5359,35.5359,1368.0
2022-06-21 14:30:00,36.93,36.99,36.93,36.95,5509.0,35.5551,35.6129,35.5551,35.5744,5509.0
2022-06-21 14:35:00,36.98,37.01,36.95,36.98,4474.0,35.6033,35.6321,35.5744,35.6033,4474.0
2022-06-21 14:40:00,36.99,37.03,36.98,36.99,5889.0,35.6129,35.6514,35.6033,35.6129,5889.0
2022-06-21 14:45:00,36.98,36.98,36.87,36.87,5036.0,35.6033,35.6033,35.4974,35.4974,5036.0
2022-06-21 14:50:00,36.88,36.89,36.84,36.88,10164.0,35.507,35.5166,35.4685,35.507,10164.0
2022-06-21 14:55:00,36.88,36.88,36.81,36.81,4069.0,35.507,35.507,35.4396,35.4396,4069.0
2022-06-21 15:00:00,36.79,36.87,36.79,36.83,4022.0,35.4203,35.4974,35.4203,35.4588,4022.0
2022-06-21 15:05:00,36.83,36.85,36.81,36.84,5135.0,35.4588,35.4781,35.4396,35.4685,5135.0
2022-06-21 15:10:00,36.85,36.87,36.84,36.86,3966.0,35.4781,35.4974,35.4685,35.4877,3966.0
2022-06-21 15:15:00,36.88,36.9,36.88,36.88,2329.0,35.507,35.5262,35.507,35.507,2329.0
2022-06-21 15:20:00,36.87,36.87,36.83,36.83,3735.0,35.4974,35.4974,35.4588,35.4588,3735.0
2022-06-21 15:25:00,36.84,36.84,36.78,36.82,10754.0,35.4685,35.4685,35.4107,35.4492,10754.0
2022-06-21 15:30:00,36.82,36.82,36.77,36.77,4900.0,35.4492,35.4492,35.4011,35.4011,4900.0
2022-06-21 15:35:00,36.77,36.77,36.73,36.74,7865.0,35.4011,35.4011,35.3626,35.3722,7865.0
2022-06-21 15:40:00,36.74,36.79,36.73,36.74,13311.0,35.3722,35.4203,35.3626,35.3722,13311.0
2022-06-21 15:45:00,36.75,36.77,36.73,36.76,11257.0,35.3818,35.4011,35.3626,35.3915,11257.0
2022-06-21 15:50:00,36.77,36.81,36.76,36.8,35130.0,35.4011,35.4396,35.3915,35.43,35130.0
2022-06-21 15:55:00,36.8,36.8,36.73,36.74,20872.0,35.43,35.43,35.3626,35.3722,20872.0
2022-06-22 09:30:00,36.56,36.64,36.01,36.35,43860.0,35.1989,35.2759,34.6694,34.9967,43860.0
2022-06-22 09:35:00,36.39,36.42,36.23,36.27,23011.0,35.0352,35.0641,34.8812,34.9197,23011.0
2022-06-22 09:40:00,36.31,36.59,36.16,36.59,34514.0,34.9582,35.2278,34.8138,35.2278,34514.0
2022-06-22 09:45:00,36.55,36.62,36.47,36.58,14471.0,35.1893,35.2567,35.1122,35.2182,14471.0
2022-06-22 09:50:00,36.58,37.11,36.53,37.09,90873.0,35.2182,35.7284,35.17,35.7092,90873.0
2022-06-22 09:55:00,37.08,37.16,36.94,37.01,36486.0,35.6995,35.7766,35.5648,35.6321,36486.0
2022-06-22 10:00:00,37.01,37.04,36.78,36.79,14135.0,35.6321,35.661,35.4107,35.4203,14135.0
2022-06-22 10:05:00,36.79,36.96,36.66,36.87,45616.0,35.4203,35.584,35.2952,35.4974,45616.0
2022-06-22 10:10:00,36.86,37.06,36.85,37.0,35655.0,35.4877,35.6803,35.4781,35.6225,35655.0
2022-06-22 10:15:00,37.0,37.13,36.9,36.94,23269.0,35.6225,35.7477,35.5262,35.5648,23269.0
2022-06-22 10:20:00,36.94,37.19,36.93,37.19,12688.0,35.5648,35.8054,35.5551,35.8054,12688.0
2022-06-22 10:25:00,37.21,37.21,37.11,37.15,7924.0,35.8247,35.8247,35.7284,35.7669,7924.0
2022-06-22 10:30:00,37.14,37.14,37.01,37.02,7433.0,35.7573,35.7573,35.6321,35.6418,7433.0
2022-06-22 10:35:00,37.01,37.02,36.83,36.84,9958.0,35.6321,35.6418,35.4588,35.4685,9958.0
2022-06-22 10:40:00,36.81,36.81,36.63,36.65,7057.0,35.4396,35.4396,35.2663,35.2855,7057.0
2022-06-22 10:45:00,36.7,36.8,36.68,36.79,11109.0,35.3337,35.43,35.3144,35.4203,11109.0
2022-06-22 10:50:00,36.8,36.8,36.73,36.74,11327.0,35.43,35.43,35.3626,35.3722,11327.0
2022-06-22 10:55:00,36.73,36.79,36.7,36.7,6794.0,35.3626,35.4203,35.3337,35.3337,6794.0
2022-06-22 11:00:00,36.72,36.72,36.53,36.58,11985.0,35.3529,35.3529,35.17,35.2182,11985.0
2022-06-22 11:05:00,36.58,36.63,36.56,36.59,5115.0,35.2182,35.2663,35.1989,35.2278,5115.0
2022-06-22 11:10:00,36.59,36.61,36.47,36.47,6451.0,35.2278,35.247,35.1122,35.1122,6451.0
2022-06-22 11:15:00,36.48,36.6,36.48,36.53,2857.0,35.1219,35.2374,35.1219,35.17,2857.0
2022-06-22 11:20:00,36.54,36.6,36.42,36.42,15348.0,35.1796,35.2374,35.0641,35.0641,15348.0
2022-06-22 11:25:00,36.43,36.49,36.4,36.43,8727.0,35.0737,35.1315,35.0449,35.0737,8727.0
2022-06-22 11:30:00,36.43,36.51,36.41,36.41,11721.0,35.0737,35.1508,35.0545,35.0545,11721.0
2022-06-22 11:35:00,36.39,36.41,36.34,36.37,4546.0,35.0352,35.0545,34.9871,35.016,4546.0
2022-06-22 11:40:00,36.42,36.44,36.33,36.36,3190.0,35.0641,35.0834,34.9775,35.0063,3190.0
2022-06-22 11:45:00,36.32,36.32,36.25,36.3,3652.0,34.9678,34.9678,34.9004,34.9486,3652.0
2022-06-22 11:50:00,36.29,36.29,36.21,36.23,3499.0,34.9389,34.9389,34.8619,34.8812,3499.0
2022-06-22 11:55:00,36.26,36.28,36.21,36.22,10242.0,34.9101,34.9293,34.8619,34.8716,10242.0
2022-06-22 12:00:00,36.2,36.29,36.17,36.23,8157.0,34.8523,34.9389,34.8234,34.8812,8157.0
2022-06-22 12:05:00,36.22,36.22,36.08,36.14,4970.0,34.8716,34.8716,34.7368,34.7945,4970.0
2022-06-22 12:10:00,36.14,36.2,36.13,36.18,3185.0,34.7945,34.8523,34.7849,34.833,3185.0
2022-06-22 12:15:00,36.21,36.23,36.17,36.23,4531.0,34.8619,34.8812,34.8234,34.8812,4531.0
2022-06-22 12:20:00,36.19,36.25,36.19,36.2,2004.0,34.8427,34.9004,34.8427,34.8523,2004.0
2022-06-22 12:25:00,36.18,36.18,36.13,36.13,2504.0,34.833,34.833,34.7849,34.7849,2504.0
2022-06-22 12:30:00,36.11,36.17,36.11,36.16,1789.0,34.7657,34.8234,34.7657,34.8138,1789.0
2022-06-22 12:35:00,36.16,36.27,36.15,36.27,3428.0,34.8138,34.9197,34.8042,34.9197,3428.0
2022-06-22 12:40:00,36.28,36.33,36.28,36.31,1827.0,34.9293,34.9775,34.9293,34.9582,1827.0
2022-06-22 12:45:00,36.31,36.32,36.27,36.27,1849.0,34.9582,34.9678,34.9197,34.9197,1849.0
2022-06-22 12:50:00,36.28,36.3,36.26,36.28,1685.0,34.9293,34.9486,34.9101,34.9293,1685.0
2022-06-22 12:55:00,36.27,36.31,36.22,36.22,3884.0,34.9197,34.9582,34.8716,34.8716,3884.0
2022-06-22 13:00:00,36.24,36.24,36.17,36.18,2100.0,34.8908,34.8908,34.8234,34.833,2100.0
2022-06-22 13:05:00,36.18,36.18,36.17,36.18,1400.0,34.833,34.833,34.8234,34.833,1400.0
2022-06-22 13:10:00,36.2,36.2,36.18,36.2,1434.0,34.8523,34.8523,34.833,34.8523,1434.0
2022-06-22 13:15:00,36.18,36.21,36.18,36.2,1300.0,34.833,34.8619,34.833,34.8523,1300.0
2022-06-22 13:20:00,36.18,36.22,36.18,36.22,3868.0,34.833,34.8716,34.833,34.8716,3868.0
2022-06-22 13:25:00,36.22,36.25,36.2,36.23,7087.0,34.8716,34.9004,34.8523,34.8812,7087.0
2022-06-22 13:30:00,36.21,36.22,36.21,36.22,1085.0,34.8619,34.8716,34.8619,34.8716,1085.0
2022-06-22 13:35:00,36.22,36.34,36.19,36.34,3368.0,34.8716,34.9871,34.8427,34.9871,3368.0
2022-06-22 13:40:00,36.35,36.39,36.35,36.36,5477.0,34.9967,35.0352,34.9967,35.0063,5477.0
2022-06-22 13:45:00,36.38,36.46,36.37,36.46,3512.0,35.0256,35.1026,35.016,35.1026,3512.0
2022-06-22 13:50:00,36.45,36.45,36.37,36.43,7401.0,35.093,35.093,35.016,35.0737,7401.0
2022-06-22 13:55:00,36.46,36.46,36.41,36.45,20557.0,35.1026,35.1026,35.0545,35.093,20557.0
2022-06-22 14:00:00,36.45,36.45,36.38,36.44,1948.0,35.093,35.093,35.0256,35.0834,1948.0
2022-06-22 14:05:00,36.44,36.52,36.43,36.52,2899.0,35.0834,35.1604,35.0737,35.1604,2899.0
2022-06-22 14:10:00,36.52,36.52,36.43,36.45,5012.0,35.1604,35.1604,35.0737,35.093,5012.0
2022-06-22 14:15:00,36.44,36.47,36.38,36.38,7052.0,35.0834,35.1122,35.0256,35.0256,7052.0
2022-06-22 14:20:00,36.38,36.43,36.35,36.41,4857.0,35.0256,35.0737,34.9967,35.0545,4857.0
2022-06-22 14:25:00,36.4,36.41,36.36,36.39,4624.0,35.0449,35.0545,35.0063,35.0352,4624.0
2022-06-22 14:30:00,36.37,36.39,36.31,36.31,2899.0,35.016,35.0352,34.9582,34.9582,2899.0
2022-06-22 14:35:00,36.3,36.32,36.28,36.32,4225.0,34.9486,34.9678,34.9293,34.9678,4225.0
2022-06-22 14:40:00,36.32,36.32,36.27,36.27,5995.0,34.9678,34.9678,34.9197,34.9197,5995.0
2022-06-22 14:45:00,36.26,36.3,36.25,36.25,5199.0,34.9101,34.9486,34.9004,34.9004,5199.0
2022-06-22 14:50:00,36.23,36.25,36.19,36.22,3428.0,34.8812,34.9004,34.8427,34.8716,3428.0
2022-06-22 14:55:00,36.24,36.26,36.22,36.23,8495.0,34.8908,34.9101,34.8716,34.8812,8495.0
2022-06-22 15:00:00,36.19,36.27,36.19,36.22,2989.0,34.8427,34.9197,34.8427,34.8716,2989.0
2022-06-22 15:05:00,36.23,36.25,36.16,36.2,4990.0,34.8812,34.9004,34.8138,34.8523,4990.0
2022-06-22 15:10:00,36.18,36.19,36.16,36.17,3728.0,34.833,34.8427,34.8138,34.8234,3728.0
2022-06-22 15:15:00,36.17,36.24,36.17,36.24,3305.0,34.8234,34.8908,34.8234,34.8908,3305.0
2022-06-22 15:20:00,36.25,36.27,36.24,36.24,4725.0,34.9004,34.9197,34.8908,34.8908,4725.0
2022-06-22 15:25:00,36.23,36.23,36.16,36.2,5752.0,34.8812,34.8812,34.8138,34.8523,5752.0
2022-06-22 15:30:00,36.2,36.26,36.19,36.25,5642.0,34.8523,34.9101,34.8427,34.9004,5642.0
2022-06-22 15:35:00,36.24,36.26,36.2,36.21,6574.0,34.8908,34.9101,34.8523,34.8619,6574.0
2022-06-22 15:40:00,36.22,36.22,36.15,36.16,10769.0,34.8716,34.8716,34.8042,34.8138,10769.0
2022-06-22 15:45:00,36.16,36.21,36.1,36.13,20436.0,34.8138,34.8619,34.756,34.7849,20436.0
2022-06-22 15:50:00,36.13,36.14,36.07,36.09,46809.0,34.7849,34.7945,34.7271,34.7464,46809.0
2022-06-22 15:55:00,36.09,36.1,35.95,35.98,88588.0,34.7464,34.756,34.6116,34.6405,88588.0
2022-06-23 09:30:00,35.77,35.83,35.52,35.66,90660.0,34.4383,34.4961,34.1976,34.3324,90660.0
2022-06-23 09:35:00,35.64,35.64,35.47,35.47,36150.0,34.3131,34.3131,34.1495,34.1495,36150.0
2022-06-23 09:40:00,35.46,35.57,35.4,35.43,49605.0,34.1398,34.2458,34.0821,34.111,49605.0
2022-06-23 09:45:00,35.45,36.0,35.45,35.78,81644.0,34.1302,34.6597,34.1302,34.4479,81644.0
2022-06-23 09:50:00,35.76,35.97,35.71,35.76,79092.0,34.4287,34.6309,34.3805,34.4287,79092.0
2022-06-23 09:55:00,35.76,35.9,35.7,35.9,26088.0,34.4287,34.5635,34.3709,34.5635,26088.0
2022-06-23 10:00:00,35.95,36.0,35.9,35.96,50698.0,34.6116,34.6597,34.5635,34.6212,50698.0
2022-06-23 10:05:00,35.96,35.98,35.73,35.81,42178.0,34.6212,34.6405,34.3998,34.4768,42178.0
2022-06-23 10:10:00,35.82,35.9,35.8,35.84,38944.0,34.4864,34.5635,34.4672,34.5057,38944.0
2022-06-23 10:15:00,35.76,35.76,35.55,35.57,8652.0,34.4287,34.4287,34.2265,34.2458,8652.0
2022-06-23 10:20:00,35.57,35.76,35.57,35.67,16595.0,34.2458,34.4287,34.2458,34.342,16595.0
2022-06-23 10:25:00,35.66,35.71,35.62,35.69,15751.0,34.3324,34.3805,34.2939,34.3613,15751.0
2022-06-23 10:30:00,35.7,35.75,35.69,35.69,11428.0,34.3709,34.4191,34.3613,34.3613,11428.0
2022-06-23 10:35:00,35.65,35.7,35.58,35.7,3474.0,34.3228,34.3709,34.2554,34.3709,3474.0
2022-06-23 10:40:00,35.71,35.72,35.62,35.65,6911.0,34.3805,34.3902,34.2939,34.3228,6911.0
2022-06-23 10:45:00,35.63,35.63,35.57,35.57,5190.0,34.3035,34.3035,34.2458,34.2458,5190.0
2022-06-23 10:50:00,35.57,35.65,35.52,35.65,12048.0,34.2458,34.3228,34.1976,34.3228,12048.0
2022-06-23 10:55:00,35.65,35.68,35.58,35.59,3754.0,34.3228,34.3517,34.2554,34.265,3754.0
2022-06-23 11:00:00,35.58,35.62,35.45,35.45,12526.0,34.2554,34.2939,34.1302,34.1302,12526.0
2022-06-23 11:05:00,35.44,35.51,35.4,35.51,12131.0,34.1206,34.188,34.0821,34.188,12131.0
2022-06-23 11:10:00,35.54,35.57,35.48,35.51,7458.0,34.2169,34.2458,34.1591,34.188,7458.0
2022-06-23 11:15:00,35.48,35.5,35.4,35.41,12470.0,34.1591,34.1784,34.0821,34.0917,12470.0
2022-06-23 11:20:00,35.4,35.42,35.29,35.29,45205.0,34.0821,34.1013,33.9762,33.9762,45205.0
2022-06-23 11:25:00,35.28,35.33,35.19,35.19,11479.0,33.9666,34.0147,33.8799,33.8799,11479.0
2022-06-23 11:30:00,35.19,35.2,35.09,35.14,23876.0,33.8799,33.8895,33.7836,33.8318,23876.0
2022-06-23 11:35:00,35.1,35.11,35.0,35.0,24083.0,33.7933,33.8029,33.697,33.697,24083.0
2022-06-23 11:40:00,35.0,35.04,34.92,34.92,31962.0,33.697,33.7355,33.62,33.62,31962.0
2022-06-23 11:45:00,34.91,34.95,34.89,34.95,7566.0,33.6103,33.6488,33.5911,33.6488,7566.0
2022-06-23 11:50:00,34.95,35.0,34.89,34.93,4874.0,33.6488,33.697,33.5911,33.6296,4874.0
2022-06-23 11:55:00,34.94,34.94,34.79,34.8,8756.0,33.6392,33.6392,33.4948,33.5044,8756.0
2022-06-23 12:00:00,34.8,34.82,34.69,34.7,10708.0,33.5044,33.5237,33.3985,33.4081,10708.0
2022-06-23 12:05:00,34.71,34.78,34.7,34.76,19657.0,33.4178,33.4852,33.4081,33.4659,19657.0
2022-06-23 12:10:00,34.69,34.72,34.6,34.61,9082.0,33.3985,33.4274,33.3119,33.3215,9082.0
2022-06-23 12:15:00,34.58,34.64,34.53,34.61,20590.0,33.2926,33.3504,33.2445,33.3215,20590.0
2022-06-23 12:20:00,34.6,34.65,34.52,34.52,4429.0,33.3119,33.36,33.2348,33.2348,4429.0
2022-06-23 12:25:00,34.51,34.51,34.35,34.35,23762.0,33.2252,33.2252,33.0712,33.0712,23762.0
2022-06-23 12:30:00,34.35,34.37,34.31,34.36,12828.0,33.0712,33.0904,33.0327,33.0808,12828.0
2022-06-23 12:35:00,34.35,34.39,34.27,34.28,11567.0,33.0712,33.1097,32.9942,33.0038,11567.0
2022-06-23 12:40:00,34.27,34.3,34.2,34.3,12707.0,32.9942,33.023,32.9268,33.023,12707.0
2022-06-23 12:45:00,34.3,34.36,34.21,34.32,12225.0,33.023,33.0808,32.9364,33.0423,12225.0
2022-06-23 12:50:00,34.3,34.3,34.2,34.25,16037.0,33.023,33.023,32.9268,32.9749,16037.0
2022-06-23 12:55:00,34.22,34.28,34.17,34.17,9676.0,32.946,33.0038,32.8979,32.8979,9676.0
2022-06-23 13:00:00,34.16,34.17,34.03,34.1,16873.0,32.8882,32.8979,32.7631,32.8305,16873.0
2022-06-23 13:05:00,34.09,34.15,34.06,34.15,10535.0,32.8209,32.8786,32.792,32.8786,10535.0
2022-06-23 13:10:00,34.13,34.22,34.13,34.18,12502.0,32.8594,32.946,32.8594,32.9075,12502.0
2022-06-23 13:15:00,34.19,34.21,34.15,34.21,7786.0,32.9171,32.9364,32.8786,32.9364,7786.0
2022-06-23 13:20:00,34.21,34.28,34.15,34.21,9942.0,32.9364,33.0038,32.8786,32.9364,9942.0
2022-06-23 13:25:00,34.22,34.24,34.17,34.2,4733.0,32.946,32.9653,32.8979,32.9268,4733.0
2022-06-23 13:30:00,34.18,34.23,34.16,34.23,4442.0,32.9075,32.9556,32.8882,32.9556,4442.0
2022-06-23 13:35:00,34.22,34.28,34.15,34.18,5320.0,32.946,33.0038,32.8786,32.9075,5320.0
2022-06-23 13:40:00,34.19,34.2,34.11,34.14,12446.0,32.9171,32.9268,32.8401,32.869,12446.0
2022-06-23 13:45:00,34.12,34.15,34.1,34.13,17264.0,32.8497,32.8786,32.8305,32.8594,17264.0
2022-06-23 13:50:00,34.14,34.16,34.08,34.09,8440.0,32.869,32.8882,32.8112,32.8209,8440.0
2022-06-23 13:55:00,34.09,34.13,34.07,34.11,9198.0,32.8209,32.8594,32.8016,32.8401,9198.0
2022-06-23 14:00:00,34.16,34.2,34.11,34.17,10987.0,32.8882,32.9268,32.8401,32.8979,10987.0
2022-06-23 14:05:00,34.18,34.18,34.12,34.12,7259.0,32.9075,32.9075,32.8497,32.8497,7259.0
2022-06-23 14:10:00,34.12,34.15,34.07,34.13,10220.0,32.8497,32.8786,32.8016,32.8594,10220.0
2022-06-23 14:15:00,34.12,34.12,34.04,34.09,22260.0,32.8497,32.8497,32.7727,32.8209,22260.0
2022-06-23 14:20:00,34.09,34.09,34.03,34.06,12818.0,32.8209,32.8209,32.7631,32.792,12818.0
2022-06-23 14:25:00,34.05,34.12,34.03,34.11,11535.0,32.7823,32.8497,32.7631,32.8401,11535.0
2022-06-23 14:30:00,34.1,34.11,34.04,34.09,8488.0,32.8305,32.8401,32.7727,32.8209,8488.0
2022-06-23 14:35:00,34.08,34.12,34.07,34.09,7192.0,32.8112,32.8497,32.8016,32.8209,7192.0
2022-06-23 14:40:00,34.09,34.1,34.06,34.1,12112.0,32.8209,32.8305,32.792,32.8305,12112.0
2022-06-23 14:45:00,34.1,34.1,34.04,34.06,15733.0,32.8305,32.8305,32.7727,32.792,15733.0
2022-06-23 14:50:00,34.05,34.06,34.02,34.02,14101.0,32.7823,32.792,32.7535,32.7535,14101.0
2022-06-23 14:55:00,34.01,34.06,33.99,34.03,13594.0,32.7438,32.792,32.7246,32.7631,13594.0
2022-06-23 15:00:00,34.03,34.11,33.99,34.09,9383.0,32.7631,32.8401,32.7246,32.8209,9383.0
2022-06-23 15:05:00,34.08,34.12,34.04,34.05,13485.0,32.8112,32.8497,32.7727,32.7823,13485.0
2022-06-23 15:10:00,34.03,34.12,34.03,34.12,23189.0,32.7631,32.8497,32.7631,32.8497,23189.0
2022-06-23 15:15:00,34.13,34.2,34.11,34.17,24086.0,32.8594,32.9268,32.8401,32.8979,24086.0
2022-06-23 15:20:00,34.17,34.18,34.15,34.17,16360.0,32.8979,32.9075,32.8786,32.8979,16360.0
2022-06-23 15:25:00,34.17,34.28,34.17,34.26,15356.0,32.8979,33.0038,32.8979,32.9845,15356.0
2022-06-23 15:30:00,34.26,34.35,34.25,34.35,17339.0,32.9845,33.0712,32.9749,33.0712,17339.0
2022-06-23 15:35:00,34.35,34.35,34.32,34.33,21942.0,33.0712,33.0712,33.0423,33.0519,21942.0
2022-06-23 15:40:00,34.34,34.39,34.33,34.39,43415.0,33.0615,33.1097,33.0519,33.1097,43415.0
2022-06-23 15:45:00,34.4,34.42,34.35,34.37,33251.0,33.1193,33.1386,33.0712,33.0904,33251.0
2022-06-23 15:50:00,34.37,34.38,34.31,34.32,53946.0,33.0904,33.1001,33.0327,33.0423,53946.0
2022-06-23 15:55:00,34.32,34.34,34.25,34.34,129826.0,33.0423,33.0615,32.9749,33.0615,129826.0
2022-06-24 09:30:00,34.4,34.64,34.26,34.43,64261.0,33.1193,33.3504,32.9845,33.1482,64261.0
2022-06-24 09:35:00,34.41,34.42,34.18,34.24,26090.0,33.1289,33.1386,32.9075,32.9653,26090.0
2022-06-24 09:40:00,34.24,34.5,34.15,34.46,29252.0,32.9653,33.2156,32.8786,33.1771,29252.0
2022-06-24 09:45:00,34.46,34.46,34.3,34.39,18570.0,33.1771,33.1771,33.023,33.1097,18570.0
2022-06-24 09:50:00,34.43,34.61,34.43,34.47,21024.0,33.1482,33.3215,33.1482,33.1867,21024.0
2022-06-24 09:55:00,34.45,34.45,34.32,34.36,24902.0,33.1675,33.1675,33.0423,33.0808,24902.0
2022-06-24 10:00:00,34.37,34.85,34.37,34.79,49961.0,33.0904,33.5526,33.0904,33.4948,49961.0
2022-06-24 10:05:00,34.79,34.88,34.69,34.84,35584.0,33.4948,33.5814,33.3985,33.5429,35584.0
2022-06-24 10:10:00,34.84,34.93,34.79,34.86,33942.0,33.5429,33.6296,33.4948,33.5622,33942.0
2022-06-24 10:15:00,34.88,34.93,34.84,34.93,26951.0,33.5814,33.6296,33.5429,33.6296,26951.0
2022-06-24 10:20:00,34.94,35.04,34.94,35.04,18643.0,33.6392,33.7355,33.6392,33.7355,18643.0
2022-06-24 10:25:00,35.05,35.15,35.03,35.15,11616.0,33.7451,33.8414,33.7259,33.8414,11616.0
2022-06-24 10:30:00,35.14,35.25,35.1,35.16,26683.0,33.8318,33.9377,33.7933,33.851,26683.0
2022-06-24 10:35:00,35.17,35.29,35.16,35.24,8048.0,33.8606,33.9762,33.851,33.928,8048.0
2022-06-24 10:40:00,35.23,35.23,35.13,35.19,11795.0,33.9184,33.9184,33.8221,33.8799,11795.0
2022-06-24 10:45:00,35.17,35.33,35.12,35.33,14414.0,33.8606,34.0147,33.8125,34.0147,14414.0
2022-06-24 10:50:00,35.35,35.38,35.21,35.21,17851.0,34.0339,34.0628,33.8992,33.8992,17851.0
2022-06-24 10:55:00,35.24,35.28,35.21,35.25,5976.0,33.928,33.9666,33.8992,33.9377,5976.0
2022-06-24 11:00:00,35.23,35.38,35.22,35.38,6318.0,33.9184,34.0628,33.9088,34.0628,6318.0
2022-06-24 11:05:00,35.36,35.37,35.29,35.31,7271.0,34.0436,34.0532,33.9762,33.9954,7271.0
2022-06-24 11:10:00,35.31,35.35,35.27,35.32,6841.0,33.9954,34.0339,33.9569,34.0051,6841.0
2022-06-24 11:15:00,35.34,35.36,35.3,35.32,7563.0,34.0243,34.0436,33.9858,34.0051,7563.0
2022-06-24 11:20:00,35.31,35.37,35.31,35.34,3494.0,33.9954,34.0532,33.9954,34.0243,3494.0
2022-06-24 11:25:00,35.32,35.43,35.31,35.43,33466.0,34.0051,34.111,33.9954,34.111,33466.0
2022-06-24 11:30:00,35.44,35.49,35.37,35.38,19687.0,34.1206,34.1687,34.0532,34.0628,19687.0
2022-06-24 11:35:00,35.34,35.4,35.33,35.39,5765.0,34.0243,34.0821,34.0147,34.0725,5765.0
2022-06-24 11:40:00,35.34,35.43,35.34,35.43,6750.0,34.0243,34.111,34.0243,34.111,6750.0
2022-06-24 11:45:00,35.44,35.45,35.38,35.42,7230.0,34.1206,34.1302,34.0628,34.1013,7230.0
2022-06-24 11:50:00,35.4,35.45,35.37,35.43,10770.0,34.0821,34.1302,34.0532,34.111,10770.0
2022-06-24 11:55:00,35.42,35.42,35.35,35.39,6651.0,34.1013,34.1013,34.0339,34.0725,6651.0
2022-06-24 12:00:00,35.39,35.41,35.39,35.41,6231.0,34.0725,34.0917,34.0725,34.0917,6231.0
2022-06-24 12:05:00,35.4,35.46,35.38,35.43,8051.0,34.0821,34.1398,34.0628,34.111,8051.0
2022-06-24 12:10:00,35.48,35.49,35.45,35.47,2135.0,34.1591,34.1687,34.1302,34.1495,2135.0
2022-06-24 12:15:00,35.48,35.5,35.45,35.49,4957.0,34.1591,34.1784,34.1302,34.1687,4957.0
2022-06-24 12:20:00,35.48,35.48,35.4,35.41,4300.0,34.1591,34.1591,34.0821,34.0917,4300.0
2022-06-24 12:25:00,35.4,35.4,35.32,35.34,15648.0,34.0821,34.0821,34.0051,34.0243,15648.0
2022-06-24 12:30:00,35.34,35.34,35.27,35.28,10438.0,34.0243,34.0243,33.9569,33.9666,10438.0
2022-06-24 12:35:00,35.26,35.34,35.26,35.34,6496.0,33.9473,34.0243,33.9473,34.0243,6496.0
2022-06-24 12:40:00,35.35,35.36,35.32,35.36,11264.0,34.0339,34.0436,34.0051,34.0436,11264.0
2022-06-24 12:45:00,35.35,35.36,35.32,35.36,10308.0,34.0339,34.0436,34.0051,34.0436,10308.0
2022-06-24 12:50:00,35.37,35.37,35.29,35.3,10840.0,34.0532,34.0532,33.9762,33.9858,10840.0
2022-06-24 12:55:00,35.29,35.32,35.27,35.32,25171.0,33.9762,34.0051,33.9569,34.0051,25171.0
2022-06-24 13:00:00,35.32,35.35,35.32,35.32,9993.0,34.0051,34.0339,34.0051,34.0051,9993.0
2022-06-24 13:05:00,35.33,35.36,35.32,35.35,13090.0,34.0147,34.0436,34.0051,34.0339,13090.0
2022-06-24 13:10:00,35.35,35.38,35.34,35.37,6849.0,34.0339,34.0628,34.0243,34.0532,6849.0
2022-06-24 13:15:00,35.36,35.37,35.35,35.36,5899.0,34.0436,34.0532,34.0339,34.0436,5899.0
2022-06-24 13:20:00,35.36,35.47,35.36,35.46,6535.0,34.0436,34.1495,34.0436,34.1398,6535.0
2022-06-24 13:25:00,35.47,35.52,35.47,35.49,10257.0,34.1495,34.1976,34.1495,34.1687,10257.0
2022-06-24 13:30:00,35.49,35.52,35.48,35.5,8343.0,34.1687,34.1976,34.1591,34.1784,8343.0
2022-06-24 13:35:00,35.5,35.51,35.47,35.49,5565.0,34.1784,34.188,34.1495,34.1687,5565.0
2022-06-24 13:40:00,35.48,35.48,35.42,35.45,3030.0,34.1591,34.1591,34.1013,34.1302,3030.0
2022-06-24 13:45:00,35.44,35.47,35.41,35.47,6336.0,34.1206,34.1495,34.0917,34.1495,6336.0
2022-06-24 13:50:00,35.48,35.48,35.39,35.39,3841.0,34.1591,34.1591,34.0725,34.0725,3841.0
2022-06-24 13:55:00,35.41,35.47,35.41,35.46,3438.0,34.0917,34.1495,34.0917,34.1398,3438.0
2022-06-24 14:00:00,35.48,35.53,35.48,35.5,12006.0,34.1591,34.2072,34.1591,34.1784,12006.0
2022-06-24 14:05:00,35.51,35.53,35.48,35.52,10508.0,34.188,34.2072,34.1591,34.1976,10508.0
2022-06-24 14:10:00,35.52,35.55,35.51,35.53,11042.0,34.1976,34.2265,34.188,34.2072,11042.0
2022-06-24 14:15:00,35.55,35.58,35.51,35.57,8515.0,34.2265,34.2554,34.188,34.2458,8515.0
2022-06-24 14:20:00,35.56,35.59,35.55,35.56,3661.0,34.2361,34.265,34.2265,34.2361,3661.0
2022-06-24 14:25:00,35.56,35.62,35.55,35.61,11894.0,34.2361,34.2939,34.2265,34.2843,11894.0
2022-06-24 14:30:00,35.61,35.62,35.59,35.61,7372.0,34.2843,34.2939,34.265,34.2843,7372.0
2022-06-24 14:35:00,35.6,35.63,35.58,35.63,6145.0,34.2746,34.3035,34.2554,34.3035,6145.0
2022-06-24 14:40:00,35.63,35.67,35.63,35.65,7672.0,34.3035,34.342,34.3035,34.3228,7672.0
2022-06-24 14:45:00,35.65,35.66,35.63,35.66,5705.0,34.3228,34.3324,34.3035,34.3324,5705.0
2022-06-24 14:50:00,35.65,35.68,35.61,35.62,14617.0,34.3228,34.3517,34.2843,34.2939,14617.0
2022-06-24 14:55:00,35.63,35.65,35.58,35.58,12685.0,34.3035,34.3228,34.2554,34.2554,12685.0
2022-06-24 15:00:00,35.58,35.6,35.56,35.59,6205.0,34.2554,34.2746,34.2361,34.265,6205.0
2022-06-24 15:05:00,35.58,35.6,35.49,35.5,18814.0,34.2554,34.2746,34.1687,34.1784,18814.0
2022-06-24 15:10:00,35.47,35.49,35.41,35.48,10320.0,34.1495,34.1687,34.0917,34.1591,10320.0
2022-06-24 15:15:00,35.49,35.51,35.46,35.48,5804.0,34.1687,34.188,34.1398,34.1591,5804.0
2022-06-24 15:20:00,35.48,35.56,35.48,35.56,6622.0,34.1591,34.2361,34.1591,34.2361,6622.0
2022-06-24 15:25:00,35.56,35.56,35.46,35.49,12785.0,34.2361,34.2361,34.1398,34.1687,12785.0
2022-06-24 15:30:00,35.49,35.58,35.49,35.55,14694.0,34.1687,34.2554,34.1687,34.2265,14694.0
2022-06-24 15:35:00,35.55,35.56,35.53,35.54,8366.0,34.2265,34.2361,34.2072,34.2169,8366.0
2022-06-24 15:40:00,35.55,35.55,35.51,35.51,17029.0,34.2265,34.2265,34.188,34.188,17029.0
2022-06-24 15:45:00,35.51,35.58,35.51,35.55,27282.0,34.188,34.2554,34.188,34.2265,27282.0
2022-06-24 15:50:00,35.55,35.57,35.53,35.56,85838.0,34.2265,34.2458,34.2072,34.2361,85838.0
2022-06-24 15:55:00,35.56,35.63,35.52,35.56,182262.0,34.2361,34.3035,34.1976,34.2361,182262.0
2022-06-27 09:30:00,35.28,35.28,34.55,34.65,62974.0,33.9666,33.9666,33.2637,33.36,62974.0
2022-06-27 09:35:00,34.7,34.79,34.63,34.69,19465.0,33.4081,33.4948,33.3407,33.3985,19465.0
2022-06-27 09:40:00,34.7,35.11,34.64,35.09,51489.0,33.4081,33.8029,33.3504,33.7836,51489.0
2022-06-27 09:45:00,35.1,35.11,34.93,34.96,30215.0,33.7933,33.8029,33.6296,33.6585,30215.0
2022-06-27 09:50:00,34.97,35.2,34.96,35.2,17181.0,33.6681,33.8895,33.6585,33.8895,17181.0
2022-06-27 09:55:00,35.18,35.24,35.13,35.21,18822.0,33.8703,33.928,33.8221,33.8992,18822.0
2022-06-27 10:00:00,35.2,35.29,35.15,35.15,37406.0,33.8895,33.9762,33.8414,33.8414,37406.0
2022-06-27 10:05:00,35.16,35.23,34.96,34.96,15442.0,33.851,33.9184,33.6585,33.6585,15442.0
2022-06-27 10:10:00,34.96,34.99,34.85,34.92,14486.0,33.6585,33.6873,33.5526,33.62,14486.0
2022-06-27 10:15:00,34.92,34.94,34.82,34.88,14211.0,33.62,33.6392,33.5237,33.5814,14211.0
2022-06-27 10:20:00,34.88,34.91,34.72,34.72,9211.0,33.5814,33.6103,33.4274,33.4274,9211.0
2022-06-27 10:25:00,34.7,34.79,34.67,34.76,12004.0,33.4081,33.4948,33.3793,33.4659,12004.0
2022-06-27 10:30:00,34.71,34.81,34.69,34.78,5895.0,33.4178,33.514,33.3985,33.4852,5895.0
2022-06-27 10:35:00,34.76,34.81,34.72,34.74,7774.0,33.4659,33.514,33.4274,33.4467,7774.0
2022-06-27 10:40:00,34.74,34.78,34.67,34.76,8991.0,33.4467,33.4852,33.3793,33.4659,8991.0
2022-06-27 10:45:00,34.78,34.83,34.73,34.83,11758.0,33.4852,33.5333,33.437,33.5333,11758.0
2022-06-27 10:50:00,34.88,34.97,34.87,34.92,15510.0,33.5814,33.6681,33.5718,33.62,15510.0
2022-06-27 10:55:00,34.98,35.01,34.88,34.92,15507.0,33.6777,33.7066,33.5814,33.62,15507.0
2022-06-27 11:00:00,34.92,34.92,34.75,34.79,17727.0,33.62,33.62,33.4563,33.4948,17727.0
2022-06-27 11:05:00,34.81,34.92,34.77,34.91,4274.0,33.514,33.62,33.4755,33.6103,4274.0
2022-06-27 11:10:00,34.9,34.97,34.87,34.93,23865.0,33.6007,33.6681,33.5718,33.6296,23865.0
2022-06-27 11:15:00,34.96,34.96,34.82,34.86,19478.0,33.6585,33.6585,33.5237,33.5622,19478.0
2022-06-27 11:20:00,34.83,34.95,34.79,34.95,12845.0,33.5333,33.6488,33.4948,33.6488,12845.0
2022-06-27 11:25:00,34.97,35.06,34.93,35.06,14279.0,33.6681,33.7547,33.6296,33.7547,14279.0
2022-06-27 11:30:00,35.08,35.09,35.03,35.04,10044.0,33.774,33.7836,33.7259,33.7355,10044.0
2022-06-27 11:35:00,35.04,35.08,35.03,35.04,8070.0,33.7355,33.774,33.7259,33.7355,8070.0
2022-06-27 11:40:00,35.05,35.16,35.05,35.13,13507.0,33.7451,33.851,33.7451,33.8221,13507.0
2022-06-27 11:45:00,35.15,35.18,35.12,35.18,5853.0,33.8414,33.8703,33.8125,33.8703,5853.0
2022-06-27 11:50:00,35.19,35.25,35.1,35.17,31165.0,33.8799,33.9377,33.7933,33.8606,31165.0
2022-06-27 11:55:00,35.16,35.21,35.13,35.19,15800.0,33.851,33.8992,33.8221,33.8799,15800.0
2022-06-27 12:00:00,35.18,35.22,35.1,35.18,21019.0,33.8703,33.9088,33.7933,33.8703,21019.0
2022-06-27 12:05:00,35.16,35.22,35.13,35.22,15156.0,33.851,33.9088,33.8221,33.9088,15156.0
2022-06-27 12:10:00,35.2,35.22,35.17,35.18,16290.0,33.8895,33.9088,33.8606,33.8703,16290.0
2022-06-27 12:15:00,35.17,35.2,35.13,35.15,19932.0,33.8606,33.8895,33.8221,33.8414,19932.0
2022-06-27 12:20:00,35.15,35.16,35.09,35.1,16426.0,33.8414,33.851,33.7836,33.7933,16426.0
2022-06-27 12:25:00,35.09,35.1,35.05,35.09,17663.0,33.7836,33.7933,33.7451,33.7836,17663.0
2022-06-27 12:30:00,35.09,35.09,34.98,35.01,13046.0,33.7836,33.7836,33.6777,33.7066,13046.0
2022-06-27 12:35:00,35.02,35.08,34.97,35.08,19414.0,33.7162,33.774,33.6681,33.774,19414.0
2022-06-27 12:40:00,35.07,35.09,35.05,35.08,13171.0,33.7644,33.7836,33.7451,33.774,13171.0
2022-06-27 12:45:00,35.09,35.17,35.08,35.12,9544.0,33.7836,33.8606,33.774,33.8125,9544.0
2022-06-27 12:50:00,35.11,35.17,35.11,35.17,16141.0,33.8029,33.8606,33.8029,33.8606,16141.0
2022-06-27 12:55:00,35.18,35.18,35.1,35.11,8748.0,33.8703,33.8703,33.7933,33.8029,8748.0
2022-06-27 13:00:00,35.1,35.18,35.03,35.03,21842.0,33.7933,33.8703,33.7259,33.7259,21842.0
2022-06-27 13:05:00,35.0,35.02,34.95,35.0,12247.0,33.697,33.7162,33.6488,33.697,12247.0
2022-06-27 13:10:00,35.0,35.08,34.98,35.08,13672.0,33.697,33.774,33.6777,33.774,13672.0
2022-06-27 13:15:00,35.08,35.09,35.0,35.04,11456.0,33.774,33.7836,33.697,33.7355,11456.0
2022-06-27 13:20:00,35.07,35.07,35.01,35.01,18409.0,33.7644,33.7644,33.7066,33.7066,18409.0
2022-06-27 13:25:00,35.01,35.03,34.98,35.0,15402.0,33.7066,33.7259,33.6777,33.697,15402.0
2022-06-27 13:30:00,34.97,35.0,34.96,34.97,14646.0,33.6681,33.697,33.6585,33.6681,14646.0
2022-06-27 13:35:00,34.97,35.09,34.97,35.08,19148.0,33.6681,33.7836,33.6681,33.774,19148.0
2022-06-27 13:40:00,35.09,35.09,34.99,35.03,14436.0,33.7836,33.7836,33.6873,33.7259,14436.0
2022-06-27 13:45:00,35.04,35.1,35.01,35.09,16221.0,33.7355,33.7933,33.7066,33.7836,16221.0
2022-06-27 13:50:00,35.1,35.14,35.08,35.09,20818.0,33.7933,33.8318,33.774,33.7836,20818.0
2022-06-27 13:55:00,35.09,35.17,35.09,35.1,18935.0,33.7836,33.8606,33.7836,33.7933,18935.0
2022-06-27 14:00:00,35.09,35.18,35.08,35.16,18859.0,33.7836,33.8703,33.774,33.851,18859.0
2022-06-27 14:05:00,35.16,35.16,35.1,35.14,12695.0,33.851,33.851,33.7933,33.8318,12695.0
2022-06-27 14:10:00,35.13,35.2,35.12,35.19,13956.0,33.8221,33.8895,33.8125,33.8799,13956.0
2022-06-27 14:15:00,35.2,35.23,35.19,35.21,10076.0,33.8895,33.9184,33.8799,33.8992,10076.0
2022-06-27 14:20:00,35.2,35.23,35.16,35.2,16835.0,33.8895,33.9184,33.851,33.8895,16835.0
2022-06-27 14:25:00,35.19,35.21,35.17,35.18,19372.0,33.8799,33.8992,33.8606,33.8703,19372.0
2022-06-27 14:30:00,35.18,35.19,35.16,35.19,10785.0,33.8703,33.8799,33.851,33.8799,10785.0
2022-06-27 14:35:00,35.19,35.23,35.19,35.22,15270.0,33.8799,33.9184,33.8799,33.9088,15270.0
2022-06-27 14:40:00,35.22,35.22,35.19,35.19,9895.0,33.9088,33.9088,33.8799,33.8799,9895.0
2022-06-27 14:45:00,35.19,35.25,35.18,35.24,14615.0,33.8799,33.9377,33.8703,33.928,14615.0
2022-06-27 14:50:00,35.24,35.27,35.21,35.21,17200.0,33.928,33.9569,33.8992,33.8992,17200.0
2022-06-27 14:55:00,35.21,35.3,35.21,35.25,22807.0,33.8992,33.9858,33.8992,33.9377,22807.0
2022-06-27 15:00:00,35.25,35.25,35.16,35.18,24422.0,33.9377,33.9377,33.851,33.8703,24422.0
2022-06-27 15:05:00,35.18,35.23,35.17,35.23,27151.0,33.8703,33.9184,33.8606,33.9184,27151.0
2022-06-27 15:10:00,35.24,35.33,35.24,35.32,26678.0,33.928,34.0147,33.928,34.0051,26678.0
2022-06-27 15:15:00,35.33,35.36,35.3,35.31,21525.0,34.0147,34.0436,33.9858,33.9954,21525.0
2022-06-27 15:20:00,35.32,35.32,35.29,35.3,20790.0,34.0051,34.0051,33.9762,33.9858,20790.0
2022-06-27 15:25:00,35.3,35.33,35.3,35.31,30608.0,33.9858,34.0147,33.9858,33.9954,30608.0
2022-06-27 15:30:00,35.3,35.3,35.26,35.27,30540.0,33.9858,33.9858,33.9473,33.9569,30540.0
2022-06-27 15:35:00,35.28,35.28,35.2,35.22,20980.0,33.9666,33.9666,33.8895,33.9088,20980.0
2022-06-27 15:40:00,35.22,35.33,35.21,35.33,52176.0,33.9088,34.0147,33.8992,34.0147,52176.0
2022-06-27 15:45:00,35.32,35.34,35.29,35.29,41869.0,34.0051,34.0243,33.9762,33.9762,41869.0
2022-06-27 15:50:00,35.27,35.27,35.21,35.23,64804.0,33.9569,33.9569,33.8992,33.9184,64804.0
2022-06-27 15:55:00,35.23,35.28,35.2,35.24,98454.0,33.9184,33.9666,33.8895,33.928,98454.0
2022-06-28 09:30:00,35.28,35.42,35.13,35.2,26667.0,33.9666,34.1013,33.8221,33.8895,26667.0
2022-06-28 09:35:00,35.22,35.27,35.1,35.18,7574.0,33.9088,33.9569,33.7933,33.8703,7574.0
2022-06-28 09:40:00,35.06,35.13,35.02,35.12,5908.0,33.7547,33.8221,33.7162,33.8125,5908.0
2022-06-28 09:45:00,35.11,35.11,34.93,34.99,5200.0,33.8029,33.8029,33.6296,33.6873,5200.0
2022-06-28 09:50:00,34.99,34.99,34.82,34.83,4199.0,33.6873,33.6873,33.5237,33.5333,4199.0
2022-06-28 09:55:00,34.82,34.91,34.8,34.85,8900.0,33.5237,33.6103,33.5044,33.5526,8900.0
2022-06-28 10:00:00,34.82,34.87,34.75,34.77,17456.0,33.5237,33.5718,33.4563,33.4755,17456.0
2022-06-28 10:05:00,34.76,34.86,34.7,34.86,7241.0,33.4659,33.5622,33.4081,33.5622,7241.0
2022-06-28 10:10:00,34.85,34.92,34.84,34.92,22630.0,33.5526,33.62,33.5429,33.62,22630.0
2022-06-28 10:15:00,34.93,34.93,34.87,34.88,16591.0,33.6296,33.6296,33.5718,33.5814,16591.0
2022-06-28 10:20:00,34.88,35.0,34.84,34.92,8603.0,33.5814,33.697,33.5429,33.62,8603.0
2022-06-28 10:25:00,34.91,34.91,34.75,34.75,8115.0,33.6103,33.6103,33.4563,33.4563,8115.0
2022-06-28 10:30:00,34.74,34.74,34.49,34.49,35131.0,33.4467,33.4467,33.206,33.206,35131.0
2022-06-28 10:35:00,34.49,34.5,34.38,34.43,21358.0,33.206,33.2156,33.1001,33.1482,21358.0
2022-06-28 10:40:00,34.46,34.5,34.45,34.49,4742.0,33.1771,33.2156,33.1675,33.206,4742.0
2022-06-28 10:45:00,34.49,34.5,34.43,34.46,6733.0,33.206,33.2156,33.1482,33.1771,6733.0
2022-06-28 10:50:00,34.44,34.44,34.35,34.37,6199.0,33.1578,33.1578,33.0712,33.0904,6199.0
2022-06-28 10:55:00,34.37,34.46,34.37,34.43,7946.0,33.0904,33.1771,33.0904,33.1482,7946.0
2022-06-28 11:00:00,34.44,34.45,34.33,34.45,12527.0,33.1578,33.1675,33.0519,33.1675,12527.0
2022-06-28 11:05:00,34.45,34.53,34.43,34.44,8307.0,33.1675,33.2445,33.1482,33.1578,8307.0
2022-06-28 11:10:00,34.45,34.47,34.38,34.39,7260.0,33.1675,33.1867,33.1001,33.1097,7260.0
2022-06-28 11:15:00,34.39,34.39,34.32,34.33,7475.0,33.1097,33.1097,33.0423,33.0519,7475.0
2022-06-28 11:20:00,34.33,34.34,34.28,34.28,8259.0,33.0519,33.0615,33.0038,33.0038,8259.0
2022-06-28 11:25:00,34.27,34.34,34.27,34.31,11194.0,32.9942,33.0615,32.9942,33.0327,11194.0
2022-06-28 11:30:00,34.31,34.35,34.23,34.23,9128.0,33.0327,33.0712,32.9556,32.9556,9128.0
2022-06-28 11:35:00,34.25,34.25,34.18,34.22,15210.0,32.9749,32.9749,32.9075,32.946,15210.0
2022-06-28 11:40:00,34.2,34.24,34.2,34.2,4577.0,32.9268,32.9653,32.9268,32.9268,4577.0
2022-06-28 11:45:00,34.2,34.22,34.17,34.22,12813.0,32.9268,32.946,32.8979,32.946,12813.0
2022-06-28 11:50:00,34.21,34.22,34.18,34.18,6882.0,32.9364,32.946,32.9075,32.9075,6882.0
2022-06-28 11:55:00,34.17,34.27,34.14,34.23,8758.0,32.8979,32.9942,32.869,32.9556,8758.0
2022-06-28 12:00:00,34.24,34.24,34.13,34.13,5940.0,32.9653,32.9653,32.8594,32.8594,5940.0
2022-06-28 12:05:00,34.14,34.25,34.13,34.24,6587.0,32.869,32.9749,32.8594,32.9653,6587.0
2022-06-28 12:10:00,34.24,34.31,34.24,34.26,9359.0,32.9653,33.0327,32.9653,32.9845,9359.0
2022-06-28 12:15:00,34.27,34.29,34.21,34.24,11908.0,32.9942,33.0134,32.9364,32.9653,11908.0
2022-06-28 12:20:00,34.25,34.3,34.23,34.23,6970.0,32.9749,33.023,32.9556,32.9556,6970.0
2022-06-28 12:25:00,34.23,34.31,34.22,34.28,5901.0,32.9556,33.0327,32.946,33.0038,5901.0
2022-06-28 12:30:00,34.27,34.31,34.24,34.27,9020.0,32.9942,33.0327,32.9653,32.9942,9020.0
2022-06-28 12:35:00,34.27,34.29,34.26,34.26,2188.0,32.9942,33.0134,32.9845,32.9845,2188.0
2022-06-28 12:40:00,34.27,34.31,34.26,34.29,4499.0,32.9942,33.0327,32.9845,33.0134,4499.0
2022-06-28 12:45:00,34.28,34.28,34.23,34.23,5074.0,33.0038,33.0038,32.9556,32.9556,5074.0
2022-06-28 12:50:00,34.23,34.24,34.21,34.23,8178.0,32.9556,32.9653,32.9364,32.9556,8178.0
2022-06-28 12:55:00,34.24,34.3,34.24,34.3,4035.0,32.9653,33.023,32.9653,33.023,4035.0
2022-06-28 13:00:00,34.3,34.3,34.23,34.29,13110.0,33.023,33.023,32.9556,33.0134,13110.0
2022-06-28 13:05:00,34.27,34.27,34.18,34.18,5713.0,32.9942,32.9942,32.9075,32.9075,5713.0
2022-06-28 13:10:00,34.18,34.2,34.13,34.14,8344.0,32.9075,32.9268,32.8594,32.869,8344.0
2022-06-28 13:15:00,34.14,34.16,34.12,34.12,3364.0,32.869,32.8882,32.8497,32.8497,3364.0
2022-06-28 13:20:00,34.11,34.11,34.09,34.09,6285.0,32.8401,32.8401,32.8209,32.8209,6285.0
2022-06-28 13:25:00,34.08,34.1,34.07,34.08,13364.0,32.8112,32.8305,32.8016,32.8112,13364.0
2022-06-28 13:30:00,34.08,34.12,34.04,34.04,9378.0,32.8112,32.8497,32.7727,32.7727,9378.0
2022-06-28 13:35:00,34.03,34.04,34.01,34.02,9062.0,32.7631,32.7727,32.7438,32.7535,9062.0
2022-06-28 13:40:00,34.01,34.07,34.01,34.05,6989.0,32.7438,32.8016,32.7438,32.7823,6989.0
2022-06-28 13:45:00,34.05,34.05,34.02,34.03,6552.0,32.7823,32.7823,32.7535,32.7631,6552.0
2022-06-28 13:50:00,34.02,34.06,34.01,34.01,11971.0,32.7535,32.792,32.7438,32.7438,11971.0
2022-06-28 13:55:00,34.02,34.04,34.02,34.04,2908.0,32.7535,32.7727,32.7535,32.7727,2908.0
2022-06-28 14:00:00,34.03,34.07,34.01,34.01,7014.0,32.7631,32.8016,32.7438,32.7438,7014.0
2022-06-28 14:05:00,34.0,34.0,33.9,33.9,13133.0,32.7342,32.7342,32.6379,32.6379,13133.0
2022-06-28 14:10:00,33.89,33.89,33.84,33.84,11107.0,32.6283,32.6283,32.5802,32.5802,11107.0
2022-06-28 14:15:00,33.84,33.9,33.84,33.88,6465.0,32.5802,32.6379,32.5802,32.6187,6465.0
2022-06-28 14:20:00,33.89,33.93,33.87,33.93,24130.0,32.6283,32.6668,32.609,32.6668,24130.0
2022-06-28 14:25:00,33.92,33.95,33.92,33.94,16760.0,32.6572,32.6861,32.6572,32.6764,16760.0
2022-06-28 14:30:00,33.93,33.93,33.87,33.87,15396.0,32.6668,32.6668,32.609,32.609,15396.0
2022-06-28 14:35:00,33.86,33.88,33.84,33.87,6176.0,32.5994,32.6187,32.5802,32.609,6176.0
2022-06-28 14:40:00,33.87,33.91,33.87,33.91,7187.0,32.609,32.6476,32.609,32.6476,7187.0
2022-06-28 14:45:00,33.91,33.95,33.88,33.94,10875.0,32.6476,32.6861,32.6187,32.6764,10875.0
2022-06-28 14:50:00,33.93,33.98,33.93,33.97,5666.0,32.6668,32.7149,32.6668,32.7053,5666.0
2022-06-28 14:55:00,33.97,34.0,33.96,34.0,14246.0,32.7053,32.7342,32.6957,32.7342,14246.0
2022-06-28 15:00:00,34.0,34.01,33.97,33.97,13841.0,32.7342,32.7438,32.7053,32.7053,13841.0
2022-06-28 15:05:00,33.96,33.96,33.91,33.92,7226.0,32.6957,32.6957,32.6476,32.6572,7226.0
2022-06-28 15:10:00,33.92,33.99,33.92,33.95,15259.0,32.6572,32.7246,32.6572,32.6861,15259.0
2022-06-28 15:15:00,33.94,33.99,33.92,33.98,12415.0,32.6764,32.7246,32.6572,32.7149,12415.0
2022-06-28 15:20:00,33.98,33.98,33.94,33.97,15417.0,32.7149,32.7149,32.6764,32.7053,15417.0
2022-06-28 15:25:00,33.98,34.0,33.98,33.99,15651.0,32.7149,32.7342,32.7149,32.7246,15651.0
2022-06-28 15:30:00,33.98,33.99,33.91,33.93,25926.0,32.7149,32.7246,32.6476,32.6668,25926.0
2022-06-28 15:35:00,33.94,33.95,33.89,33.92,16096.0,32.6764,32.6861,32.6283,32.6572,16096.0
2022-06-28 15:40:00,33.92,33.94,33.9,33.9,20514.0,32.6572,32.6764,32.6379,32.6379,20514.0
2022-06-28 15:45:00,33.89,33.92,33.88,33.91,35259.0,32.6283,32.6572,32.6187,32.6476,35259.0
2022-06-28 15:50:00,33.9,33.91,33.88,33.9,36713.0,32.6379,32.6476,32.6187,32.6379,36713.0
2022-06-28 15:55:00,33.91,33.92,33.87,33.92,168820.0,32.6476,32.6572,32.609,32.6572,168820.0
2022-06-29 09:30:00,34.4,34.4,34.01,34.24,69196.0,33.1193,33.1193,32.7438,32.9653,69196.0
2022-06-29 09:35:00,34.25,34.27,33.94,34.03,19489.0,32.9749,32.9942,32.6764,32.7631,19489.0
2022-06-29 09:40:00,34.01,34.01,33.63,33.68,16749.0,32.7438,32.7438,32.378,32.4261,16749.0
2022-06-29 09:45:00,33.67,33.73,33.62,33.71,10033.0,32.4165,32.4743,32.3684,32.455,10033.0
2022-06-29 09:50:00,33.63,33.8,33.62,33.64,20041.0,32.378,32.5416,32.3684,32.3876,20041.0
2022-06-29 09:55:00,33.63,33.71,33.59,33.64,15920.0,32.378,32.455,32.3395,32.3876,15920.0
2022-06-29 10:00:00,33.63,33.74,33.63,33.68,16124.0,32.378,32.4839,32.378,32.4261,16124.0
2022-06-29 10:05:00,33.68,33.71,33.6,33.7,13737.0,32.4261,32.455,32.3491,32.4454,13737.0
2022-06-29 10:10:00,33.75,33.82,33.68,33.68,15609.0,32.4935,32.5609,32.4261,32.4261,15609.0
2022-06-29 10:15:00,33.68,33.68,33.52,33.55,14226.0,32.4261,32.4261,32.2721,32.301,14226.0
2022-06-29 10:20:00,33.55,33.55,33.5,33.55,5444.0,32.301,32.301,32.2528,32.301,5444.0
2022-06-29 10:25:00,33.59,33.62,33.51,33.53,4567.0,32.3395,32.3684,32.2624,32.2817,4567.0
2022-06-29 10:30:00,33.57,33.58,33.42,33.45,11544.0,32.3202,32.3298,32.1758,32.2047,11544.0
2022-06-29 10:35:00,33.46,33.47,33.38,33.44,12088.0,32.2143,32.2239,32.1373,32.1951,12088.0
2022-06-29 10:40:00,33.45,33.46,33.38,33.41,8277.0,32.2047,32.2143,32.1373,32.1662,8277.0
2022-06-29 10:45:00,33.41,33.41,33.29,33.29,23905.0,32.1662,32.1662,32.0506,32.0506,23905.0
2022-06-29 10:50:00,33.28,33.35,33.21,33.21,13902.0,32.041,32.1084,31.9736,31.9736,13902.0
2022-06-29 10:55:00,33.21,33.24,33.18,33.18,6773.0,31.9736,32.0025,31.9447,31.9447,6773.0
2022-06-29 11:00:00,33.19,33.22,33.15,33.15,10946.0,31.9544,31.9832,31.9158,31.9158,10946.0
2022-06-29 11:05:00,33.15,33.24,33.12,33.21,11433.0,31.9158,32.0025,31.887,31.9736,11433.0
2022-06-29 11:10:00,33.22,33.22,33.15,33.18,6441.0,31.9832,31.9832,31.9158,31.9447,6441.0
2022-06-29 11:15:00,33.18,33.19,33.11,33.13,14197.0,31.9447,31.9544,31.8773,31.8966,14197.0
2022-06-29 11:20:00,33.1,33.13,33.06,33.06,13588.0,31.8677,31.8966,31.8292,31.8292,13588.0
2022-06-29 11:25:00,33.08,33.17,33.06,33.11,21125.0,31.8485,31.9351,31.8292,31.8773,21125.0
2022-06-29 11:30:00,33.12,33.12,33.05,33.11,6269.0,31.887,31.887,31.8196,31.8773,6269.0
2022-06-29 11:35:00,33.13,33.17,33.1,33.11,10971.0,31.8966,31.9351,31.8677,31.8773,10971.0
2022-06-29 11:40:00,33.1,33.15,33.06,33.09,5958.0,31.8677,31.9158,31.8292,31.8581,5958.0
2022-06-29 11:45:00,33.09,33.12,33.06,33.08,5212.0,31.8581,31.887,31.8292,31.8485,5212.0
2022-06-29 11:50:00,33.09,33.25,33.09,33.23,14339.0,31.8581,32.0121,31.8581,31.9929,14339.0
2022-06-29 11:55:00,33.19,33.22,33.17,33.2,10776.0,31.9544,31.9832,31.9351,31.964,10776.0
2022-06-29 12:00:00,33.2,33.28,33.2,33.27,5085.0,31.964,32.041,31.964,32.0314,5085.0
2022-06-29 12:05:00,33.26,33.26,33.2,33.2,3457.0,32.0218,32.0218,31.964,31.964,3457.0
2022-06-29 12:10:00,33.23,33.23,33.12,33.12,21011.0,31.9929,31.9929,31.887,31.887,21011.0
2022-06-29 12:15:00,33.12,33.13,33.07,33.08,14403.0,31.887,31.8966,31.8388,31.8485,14403.0
2022-06-29 12:20:00,33.09,33.17,33.09,33.11,7242.0,31.8581,31.9351,31.8581,31.8773,7242.0
2022-06-29 12:25:00,33.1,33.1,33.06,33.06,6297.0,31.8677,31.8677,31.8292,31.8292,6297.0
2022-06-29 12:30:00,33.05,33.1,33.03,33.09,19563.0,31.8196,31.8677,31.8003,31.8581,19563.0
2022-06-29 12:35:00,33.09,33.11,33.06,33.1,4766.0,31.8581,31.8773,31.8292,31.8677,4766.0
2022-06-29 12:40:00,33.12,33.13,33.06,33.06,5670.0,31.887,31.8966,31.8292,31.8292,5670.0
2022-06-29 12:45:00,33.06,33.06,33.01,33.01,13216.0,31.8292,31.8292,31.7811,31.7811,13216.0
2022-06-29 12:50:00,33.02,33.04,33.01,33.03,15904.0,31.7907,31.8099,31.7811,31.8003,15904.0
2022-06-29 12:55:00,33.03,33.03,33.01,33.01,7792.0,31.8003,31.8003,31.7811,31.7811,7792.0
2022-06-29 13:00:00,33.01,33.03,33.0,33.0,7398.0,31.7811,31.8003,31.7714,31.7714,7398.0
2022-06-29 13:05:00,33.01,33.05,33.0,33.05,8325.0,31.7811,31.8196,31.7714,31.8196,8325.0
2022-06-29 13:10:00,33.06,33.06,33.01,33.01,4333.0,31.8292,31.8292,31.7811,31.7811,4333.0
2022-06-29 13:15:00,33.0,33.01,32.97,32.98,2656.0,31.7714,31.7811,31.7426,31.7522,2656.0
2022-06-29 13:20:00,32.98,33.01,32.96,32.99,8072.0,31.7522,31.7811,31.7329,31.7618,8072.0
2022-06-29 13:25:00,32.98,33.08,32.98,33.07,4434.0,31.7522,31.8485,31.7522,31.8388,4434.0
2022-06-29 13:30:00,33.06,33.1,33.05,33.06,3930.0,31.8292,31.8677,31.8196,31.8292,3930.0
2022-06-29 13:35:00,33.08,33.08,33.04,33.05,1071.0,31.8485,31.8485,31.8099,31.8196,1071.0
2022-06-29 13:40:00,33.05,33.08,33.05,33.06,1600.0,31.8196,31.8485,31.8196,31.8292,1600.0
2022-06-29 13:45:00,33.07,33.09,33.06,33.06,5343.0,31.8388,31.8581,31.8292,31.8292,5343.0
2022-06-29 13:50:00,33.05,33.13,33.05,33.1,3055.0,31.8196,31.8966,31.8196,31.8677,3055.0
2022-06-29 13:55:00,33.11,33.17,33.11,33.17,7576.0,31.8773,31.9351,31.8773,31.9351,7576.0
2022-06-29 14:00:00,33.17,33.27,33.17,33.26,5219.0,31.9351,32.0314,31.9351,32.0218,5219.0
2022-06-29 14:05:00,33.27,33.3,33.26,33.29,6293.0,32.0314,32.0603,32.0218,32.0506,6293.0
2022-06-29 14:10:00,33.28,33.3,33.27,33.29,4564.0,32.041,32.0603,32.0314,32.0506,4564.0
2022-06-29 14:15:00,33.27,33.37,33.27,33.34,6420.0,32.0314,32.1277,32.0314,32.0988,6420.0
2022-06-29 14:20:00,33.32,33.32,33.27,33.3,3772.0,32.0795,32.0795,32.0314,32.0603,3772.0
2022-06-29 14:25:00,33.29,33.32,33.29,33.3,2615.0,32.0506,32.0795,32.0506,32.0603,2615.0
2022-06-29 14:30:00,33.28,33.28,33.22,33.24,3000.0,32.041,32.041,31.9832,32.0025,3000.0
2022-06-29 14:35:00,33.22,33.23,33.2,33.21,2300.0,31.9832,31.9929,31.964,31.9736,2300.0
2022-06-29 14:40:00,33.21,33.22,33.18,33.2,3341.0,31.9736,31.9832,31.9447,31.964,3341.0
2022-06-29 14:45:00,33.2,33.21,33.17,33.17,6190.0,31.964,31.9736,31.9351,31.9351,6190.0
2022-06-29 14:50:00,33.17,33.22,33.17,33.22,5229.0,31.9351,31.9832,31.9351,31.9832,5229.0
2022-06-29 14:55:00,33.21,33.22,33.18,33.18,3062.0,31.9736,31.9832,31.9447,31.9447,3062.0
2022-06-29 15:00:00,33.18,33.23,33.15,33.22,4664.0,31.9447,31.9929,31.9158,31.9832,4664.0
2022-06-29 15:05:00,33.22,33.3,33.21,33.3,8589.0,31.9832,32.0603,31.9736,32.0603,8589.0
2022-06-29 15:10:00,33.29,33.31,33.25,33.31,3532.0,32.0506,32.0699,32.0121,32.0699,3532.0
2022-06-29 15:15:00,33.31,33.37,33.3,33.3,5510.0,32.0699,32.1277,32.0603,32.0603,5510.0
2022-06-29 15:20:00,33.29,33.31,33.29,33.3,2126.0,32.0506,32.0699,32.0506,32.0603,2126.0
2022-06-29 15:25:00,33.3,33.35,33.3,33.35,3181.0,32.0603,32.1084,32.0603,32.1084,3181.0
2022-06-29 15:30:00,33.36,33.37,33.32,33.32,9105.0,32.118,32.1277,32.0795,32.0795,9105.0
2022-06-29 15:35:00,33.31,33.33,33.3,33.3,5050.0,32.0699,32.0891,32.0603,32.0603,5050.0
2022-06-29 15:40:00,33.28,33.28,33.25,33.25,17212.0,32.041,32.041,32.0121,32.0121,17212.0
2022-06-29 15:45:00,33.26,33.28,33.24,33.25,10214.0,32.0218,32.041,32.0025,32.0121,10214.0
2022-06-29 15:50:00,33.26,33.28,33.22,33.24,27652.0,32.0218,32.041,31.9832,32.0025,27652.0
2022-06-29 15:55:00,33.24,33.31,33.23,33.25,92586.0,32.0025,32.0699,31.9929,32.0121,92586.0
2022-06-30 09:30:00,33.02,33.1,32.85,33.08,46025.0,31.7907,31.8677,31.627,31.8485,46025.0
2022-06-30 09:35:00,33.08,33.13,32.95,32.95,13129.0,31.8485,31.8966,31.7233,31.7233,13129.0
2022-06-30 09:40:00,32.91,32.91,32.78,32.78,25707.0,31.6848,31.6848,31.5596,31.5596,25707.0
2022-06-30 09:45:00,32.78,32.81,32.69,32.72,21880.0,31.5596,31.5885,31.473,31.5019,21880.0
2022-06-30 09:50:00,32.72,32.72,32.64,32.69,15083.0,31.5019,31.5019,31.4248,31.473,15083.0
2022-06-30 09:55:00,32.69,32.7,32.57,32.62,13746.0,31.473,31.4826,31.3574,31.4056,13746.0
2022-06-30 10:00:00,32.62,32.62,32.51,32.52,13918.0,31.4056,31.4056,31.2997,31.3093,13918.0
2022-06-30 10:05:00,32.52,32.53,32.39,32.4,45224.0,31.3093,31.3189,31.1841,31.1938,45224.0
2022-06-30 10:10:00,32.42,32.48,32.39,32.47,15727.0,31.213,31.2708,31.1841,31.2612,15727.0
2022-06-30 10:15:00,32.44,32.48,32.41,32.43,13791.0,31.2323,31.2708,31.2034,31.2227,13791.0
2022-06-30 10:20:00,32.41,32.43,32.34,32.34,13750.0,31.2034,31.2227,31.136,31.136,13750.0
2022-06-30 10:25:00,32.35,32.37,32.32,32.33,13365.0,31.1456,31.1649,31.1167,31.1264,13365.0
2022-06-30 10:30:00,32.33,32.33,32.24,32.28,17408.0,31.1264,31.1264,31.0397,31.0782,17408.0
2022-06-30 10:35:00,32.28,32.32,32.22,32.22,18032.0,31.0782,31.1167,31.0205,31.0205,18032.0
2022-06-30 10:40:00,32.21,32.28,32.14,32.19,23621.0,31.0108,31.0782,30.9435,30.9916,23621.0
2022-06-30 10:45:00,32.22,32.22,32.04,32.06,11222.0,31.0205,31.0205,30.8472,30.8664,11222.0
2022-06-30 10:50:00,32.07,32.18,32.07,32.17,13017.0,30.8761,30.982,30.8761,30.9723,13017.0
2022-06-30 10:55:00,32.17,32.32,32.17,32.26,13378.0,30.9723,31.1167,30.9723,31.059,13378.0
2022-06-30 11:00:00,32.24,32.24,32.16,32.23,8425.0,31.0397,31.0397,30.9627,31.0301,8425.0
2022-06-30 11:05:00,32.24,32.25,32.16,32.2,7102.0,31.0397,31.0494,30.9627,31.0012,7102.0
2022-06-30 11:10:00,32.21,32.3,32.21,32.27,5436.0,31.0108,31.0975,31.0108,31.0686,5436.0
2022-06-30 11:15:00,32.27,32.31,32.24,32.24,8947.0,31.0686,31.1071,31.0397,31.0397,8947.0
2022-06-30 11:20:00,32.25,32.29,32.22,32.22,5535.0,31.0494,31.0879,31.0205,31.0205,5535.0
2022-06-30 11:25:00,32.25,32.39,32.25,32.39,16031.0,31.0494,31.1841,31.0494,31.1841,16031.0
2022-06-30 11:30:00,32.39,32.42,32.37,32.39,15189.0,31.1841,31.213,31.1649,31.1841,15189.0
2022-06-30 11:35:00,32.4,32.44,32.35,32.42,9113.0,31.1938,31.2323,31.1456,31.213,9113.0
2022-06-30 11:40:00,32.4,32.55,32.37,32.55,12921.0,31.1938,31.3382,31.1649,31.3382,12921.0
2022-06-30 11:45:00,32.57,32.62,32.56,32.62,12504.0,31.3574,31.4056,31.3478,31.4056,12504.0
2022-06-30 11:50:00,32.6,32.64,32.59,32.61,4414.0,31.3863,31.4248,31.3767,31.396,4414.0
2022-06-30 11:55:00,32.62,32.64,32.58,32.64,6580.0,31.4056,31.4248,31.3671,31.4248,6580.0
2022-06-30 12:00:00,32.65,32.66,32.52,32.57,7027.0,31.4345,31.4441,31.3093,31.3574,7027.0
2022-06-30 12:05:00,32.58,32.58,32.45,32.45,8533.0,31.3671,31.3671,31.2419,31.2419,8533.0
2022-06-30 12:10:00,32.43,32.43,32.41,32.43,8523.0,31.2227,31.2227,31.2034,31.2227,8523.0
2022-06-30 12:15:00,32.44,32.45,32.42,32.43,13544.0,31.2323,31.2419,31.213,31.2227,13544.0
2022-06-30 12:20:00,32.44,32.49,32.43,32.48,3621.0,31.2323,31.2804,31.2227,31.2708,3621.0
2022-06-30 12:25:00,32.49,32.58,32.47,32.58,8947.0,31.2804,31.3671,31.2612,31.3671,8947.0
2022-06-30 12:30:00,32.6,32.61,32.56,32.58,21881.0,31.3863,31.396,31.3478,31.3671,21881.0
2022-06-30 12:35:00,32.59,32.59,32.52,32.52,6452.0,31.3767,31.3767,31.3093,31.3093,6452.0
2022-06-30 12:40:00,32.52,32.54,32.48,32.53,3588.0,31.3093,31.3286,31.2708,31.3189,3588.0
2022-06-30 12:45:00,32.54,32.62,32.54,32.59,5938.0,31.3286,31.4056,31.3286,31.3767,5938.0
2022-06-30 12:50:00,32.59,32.6,32.54,32.58,4927.0,31.3767,31.3863,31.3286,31.3671,4927.0
2022-06-30 12:55:00,32.58,32.58,32.47,32.48,3895.0,31.3671,31.3671,31.2612,31.2708,3895.0
2022-06-30 13:00:00,32.46,32.48,32.4,32.43,14787.0,31.2515,31.2708,31.1938,31.2227,14787.0
2022-06-30 13:05:00,32.41,32.41,32.37,32.37,6673.0,31.2034,31.2034,31.1649,31.1649,6673.0
2022-06-30 13:10:00,32.36,32.36,32.28,32.29,8165.0,31.1553,31.1553,31.0782,31.0879,8165.0
2022-06-30 13:15:00,32.33,32.35,32.32,32.32,1554.0,31.1264,31.1456,31.1167,31.1167,1554.0
2022-06-30 13:20:00,32.32,32.37,32.32,32.35,4883.0,31.1167,31.1649,31.1167,31.1456,4883.0
2022-06-30 13:25:00,32.36,32.38,32.26,32.26,14335.0,31.1553,31.1745,31.059,31.059,14335.0
2022-06-30 13:30:00,32.27,32.31,32.27,32.28,7712.0,31.0686,31.1071,31.0686,31.0782,7712.0
2022-06-30 13:35:00,32.27,32.28,32.25,32.27,5491.0,31.0686,31.0782,31.0494,31.0686,5491.0
2022-06-30 13:40:00,32.28,32.33,32.24,32.24,6431.0,31.0782,31.1264,31.0397,31.0397,6431.0
2022-06-30 13:45:00,32.26,32.31,32.24,32.31,4694.0,31.059,31.1071,31.0397,31.1071,4694.0
2022-06-30 13:50:00,32.31,32.31,32.24,32.24,26006.0,31.1071,31.1071,31.0397,31.0397,26006.0
2022-06-30 13:55:00,32.24,32.29,32.21,32.26,8874.0,31.0397,31.0879,31.0108,31.059,8874.0
2022-06-30 14:00:00,32.27,32.27,32.19,32.23,10503.0,31.0686,31.0686,30.9916,31.0301,10503.0
2022-06-30 14:05:00,32.23,32.26,32.17,32.17,9332.0,31.0301,31.059,30.9723,30.9723,9332.0
2022-06-30 14:10:00,32.17,32.19,32.15,32.15,8507.0,30.9723,30.9916,30.9531,30.9531,8507.0
2022-06-30 14:15:00,32.14,32.2,32.11,32.14,7743.0,30.9435,31.0012,30.9146,30.9435,7743.0
2022-06-30 14:20:00,32.14,32.15,32.09,32.09,6315.0,30.9435,30.9531,30.8953,30.8953,6315.0
2022-06-30 14:25:00,32.08,32.12,32.08,32.09,5671.0,30.8857,30.9242,30.8857,30.8953,5671.0
2022-06-30 14:30:00,32.09,32.13,32.09,32.13,4330.0,30.8953,30.9338,30.8953,30.9338,4330.0
2022-06-30 14:35:00,32.14,32.18,32.11,32.16,6887.0,30.9435,30.982,30.9146,30.9627,6887.0
2022-06-30 14:40:00,32.16,32.16,32.08,32.1,7980.0,30.9627,30.9627,30.8857,30.9049,7980.0
2022-06-30 14:45:00,32.1,32.16,32.1,32.14,4914.0,30.9049,30.9627,30.9049,30.9435,4914.0
2022-06-30 14:50:00,32.15,32.16,32.1,32.1,7994.0,30.9531,30.9627,30.9049,30.9049,7994.0
2022-06-30 14:55:00,32.09,32.13,32.06,32.07,14546.0,30.8953,30.9338,30.8664,30.8761,14546.0
2022-06-30 15:00:00,32.07,32.08,32.04,32.04,6535.0,30.8761,30.8857,30.8472,30.8472,6535.0
2022-06-30 15:05:00,32.05,32.05,31.97,31.97,15419.0,30.8568,30.8568,30.7798,30.7798,15419.0
2022-06-30 15:10:00,31.98,32.02,31.97,31.98,15441.0,30.7894,30.8279,30.7798,30.7894,15441.0
2022-06-30 15:15:00,31.97,32.01,31.94,32.01,14625.0,30.7798,30.8183,30.7509,30.8183,14625.0
2022-06-30 15:20:00,32.03,32.03,31.99,31.99,11700.0,30.8375,30.8375,30.799,30.799,11700.0
2022-06-30 15:25:00,32.0,32.05,31.99,32.05,50534.0,30.8087,30.8568,30.799,30.8568,50534.0
2022-06-30 15:30:00,32.05,32.1,32.02,32.1,21889.0,30.8568,30.9049,30.8279,30.9049,21889.0
2022-06-30 15:35:00,32.1,32.17,32.09,32.16,29408.0,30.9049,30.9723,30.8953,30.9627,29408.0
2022-06-30 15:40:00,32.16,32.19,32.09,32.1,28804.0,30.9627,30.9916,30.8953,30.9049,28804.0
2022-06-30 15:45:00,32.1,32.15,32.09,32.1,43444.0,30.9049,30.9531,30.8953,30.9049,43444.0
2022-06-30 15:50:00,32.1,32.13,32.03,32.04,48606.0,30.9049,30.9338,30.8375,30.8472,48606.0
2022-06-30 15:55:00,32.03,32.05,31.98,32.0,138201.0,30.8375,30.8568,30.7894,30.8087,138201.0
2022-07-01 09:30:00,31.45,31.81,31.24,31.71,89233.0,30.2791,30.6257,30.077,30.5295,89233.0
2022-07-01 09:35:00,31.77,31.96,31.64,31.8,23440.0,30.5872,30.7702,30.4621,30.6161,23440.0
2022-07-01 09:40:00,31.82,31.83,31.66,31.68,27346.0,30.6354,30.645,30.4813,30.5006,27346.0
2022-07-01 09:45:00,31.67,31.72,31.52,31.67,36896.0,30.4909,30.5391,30.3465,30.4909,36896.0
2022-07-01 09:50:00,31.67,31.7,31.58,31.7,29094.0,30.4909,30.5198,30.4043,30.5198,29094.0
2022-07-01 09:55:00,31.66,31.67,31.54,31.56,6841.0,30.4813,30.4909,30.3658,30.385,6841.0
2022-07-01 10:00:00,31.58,31.75,31.48,31.49,34063.0,30.4043,30.568,30.308,30.3176,34063.0
2022-07-01 10:05:00,31.5,31.63,31.4,31.62,28468.0,30.3273,30.4524,30.231,30.4428,28468.0
2022-07-01 10:10:00,31.64,31.89,31.64,31.86,24014.0,30.4621,30.7028,30.4621,30.6739,24014.0
2022-07-01 10:15:00,31.86,32.05,31.86,32.0,30047.0,30.6739,30.8568,30.6739,30.8087,30047.0
2022-07-01 10:20:00,32.0,32.0,31.81,31.87,12620.0,30.8087,30.8087,30.6257,30.6835,12620.0
2022-07-01 10:25:00,31.86,31.86,31.73,31.77,15011.0,30.6739,30.6739,30.5487,30.5872,15011.0
2022-07-01 10:30:00,31.74,31.92,31.74,31.82,15527.0,30.5583,30.7316,30.5583,30.6354,15527.0
2022-07-01 10:35:00,31.83,31.95,31.76,31.9,37860.0,30.645,30.7605,30.5776,30.7124,37860.0
2022-07-01 10:40:00,31.88,32.2,31.87,32.2,79600.0,30.6931,31.0012,30.6835,31.0012,79600.0
2022-07-01 10:45:00,32.2,32.47,32.17,32.41,36568.0,31.0012,31.2612,30.9723,31.2034,36568.0
2022-07-01 10:50:00,32.43,32.54,32.33,32.5,48603.0,31.2227,31.3286,31.1264,31.29,48603.0
2022-07-01 10:55:00,32.49,32.53,32.42,32.48,12648.0,31.2804,31.3189,31.213,31.2708,12648.0
2022-07-01 11:00:00,32.46,32.64,32.46,32.62,29335.0,31.2515,31.4248,31.2515,31.4056,29335.0
2022-07-01 11:05:00,32.61,32.93,32.61,32.92,36061.0,31.396,31.704,31.396,31.6944,36061.0
2022-07-01 11:10:00,32.95,33.16,32.92,33.1,32590.0,31.7233,31.9255,31.6944,31.8677,32590.0
2022-07-01 11:15:00,33.12,33.17,33.09,33.14,23248.0,31.887,31.9351,31.8581,31.9062,23248.0
2022-07-01 11:20:00,33.2,33.22,33.12,33.12,29367.0,31.964,31.9832,31.887,31.887,29367.0
2022-07-01 11:25:00,33.13,33.13,33.0,33.01,13559.0,31.8966,31.8966,31.7714,31.7811,13559.0
2022-07-01 11:30:00,32.98,33.02,32.94,32.97,8252.0,31.7522,31.7907,31.7137,31.7426,8252.0
2022-07-01 11:35:00,32.98,32.99,32.92,32.99,8418.0,31.7522,31.7618,31.6944,31.7618,8418.0
2022-07-01 11:40:00,32.99,33.04,32.97,32.97,20342.0,31.7618,31.8099,31.7426,31.7426,20342.0
2022-07-01 11:45:00,32.97,33.09,32.96,33.09,6707.0,31.7426,31.8581,31.7329,31.8581,6707.0
2022-07-01 11:50:00,33.08,33.08,32.99,33.02,5425.0,31.8485,31.8485,31.7618,31.7907,5425.0
2022-07-01 11:55:00,33.02,33.02,32.92,32.94,4574.0,31.7907,31.7907,31.6944,31.7137,4574.0
2022-07-01 12:00:00,32.93,32.93,32.87,32.92,5583.0,31.704,31.704,31.6463,31.6944,5583.0
2022-07-01 12:05:00,32.93,32.94,32.84,32.88,8693.0,31.704,31.7137,31.6174,31.6559,8693.0
2022-07-01 12:10:00,32.87,32.87,32.81,32.83,3929.0,31.6463,31.6463,31.5885,31.6078,3929.0
2022-07-01 12:15:00,32.78,32.84,32.73,32.73,4850.0,31.5596,31.6174,31.5115,31.5115,4850.0
2022-07-01 12:20:00,32.72,32.74,32.65,32.73,7848.0,31.5019,31.5211,31.4345,31.5115,7848.0
2022-07-01 12:25:00,32.7,32.76,32.7,32.71,2841.0,31.4826,31.5404,31.4826,31.4922,2841.0
2022-07-01 12:30:00,32.71,32.8,32.71,32.77,6998.0,31.4922,31.5789,31.4922,31.55,6998.0
2022-07-01 12:35:00,32.77,32.8,32.76,32.79,2764.0,31.55,31.5789,31.5404,31.5693,2764.0
2022-07-01 12:40:00,32.81,32.81,32.75,32.78,2535.0,31.5885,31.5885,31.5307,31.5596,2535.0
2022-07-01 12:45:00,32.72,32.77,32.72,32.77,2419.0,31.5019,31.55,31.5019,31.55,2419.0
2022-07-01 12:50:00,32.79,32.84,32.77,32.79,11314.0,31.5693,31.6174,31.55,31.5693,11314.0
2022-07-01 12:55:00,32.8,32.81,32.65,32.65,8267.0,31.5789,31.5885,31.4345,31.4345,8267.0
2022-07-01 13:00:00,32.67,32.71,32.66,32.66,2737.0,31.4537,31.4922,31.4441,31.4441,2737.0
2022-07-01 13:05:00,32.67,32.72,32.62,32.72,3645.0,31.4537,31.5019,31.4056,31.5019,3645.0
2022-07-01 13:10:00,32.68,32.71,32.65,32.71,2942.0,31.4633,31.4922,31.4345,31.4922,2942.0
2022-07-01 13:15:00,32.72,32.76,32.66,32.73,2882.0,31.5019,31.5404,31.4441,31.5115,2882.0
2022-07-01 13:20:00,32.78,32.87,32.78,32.87,8192.0,31.5596,31.6463,31.5596,31.6463,8192.0
2022-07-01 13:25:00,32.87,32.89,32.85,32.89,3550.0,31.6463,31.6655,31.627,31.6655,3550.0
2022-07-01 13:30:00,32.89,32.97,32.89,32.97,4823.0,31.6655,31.7426,31.6655,31.7426,4823.0
2022-07-01 13:35:00,32.96,33.08,32.96,33.05,8068.0,31.7329,31.8485,31.7329,31.8196,8068.0
2022-07-01 13:40:00,33.05,33.11,33.05,33.07,3438.0,31.8196,31.8773,31.8196,31.8388,3438.0
2022-07-01 13:45:00,33.11,33.17,33.11,33.17,3432.0,31.8773,31.9351,31.8773,31.9351,3432.0
2022-07-01 13:50:00,33.16,33.18,33.16,33.17,4843.0,31.9255,31.9447,31.9255,31.9351,4843.0
2022-07-01 13:55:00,33.22,33.22,33.12,33.15,2438.0,31.9832,31.9832,31.887,31.9158,2438.0
2022-07-01 14:00:00,33.17,33.2,33.14,33.14,6123.0,31.9351,31.964,31.9062,31.9062,6123.0
2022-07-01 14:05:00,33.15,33.2,33.15,33.2,10072.0,31.9158,31.964,31.9158,31.964,10072.0
2022-07-01 14:10:00,33.21,33.23,33.19,33.23,9227.0,31.9736,31.9929,31.9544,31.9929,9227.0
2022-07-01 14:15:00,33.24,33.24,33.21,33.24,10636.0,32.0025,32.0025,31.9736,32.0025,10636.0
2022-07-01 14:20:00,33.24,33.26,33.18,33.22,6990.0,32.0025,32.0218,31.9447,31.9832,6990.0
2022-07-01 14:25:00,33.21,33.22,33.16,33.16,2420.0,31.9736,31.9832,31.9255,31.9255,2420.0
2022-07-01 14:30:00,33.16,33.19,33.16,33.16,3479.0,31.9255,31.9544,31.9255,31.9255,3479.0
2022-07-01 14:35:00,33.16,33.16,33.09,33.09,8023.0,31.9255,31.9255,31.8581,31.8581,8023.0
2022-07-01 14:40:00,33.1,33.13,33.1,33.12,4521.0,31.8677,31.8966,31.8677,31.887,4521.0
2022-07-01 14:45:00,33.09,33.16,33.09,33.14,5328.0,31.8581,31.9255,31.8581,31.9062,5328.0
2022-07-01 14:50:00,33.12,33.13,33.03,33.04,11968.0,31.887,31.8966,31.8003,31.8099,11968.0
2022-07-01 14:55:00,33.04,33.12,33.02,33.12,7089.0,31.8099,31.887,31.7907,31.887,7089.0
2022-07-01 15:00:00,33.13,33.13,32.98,33.01,13435.0,31.8966,31.8966,31.7522,31.7811,13435.0
2022-07-01 15:05:00,33.02,33.06,33.01,33.05,14426.0,31.7907,31.8292,31.7811,31.8196,14426.0
2022-07-01 15:10:00,33.05,33.07,33.02,33.05,17903.0,31.8196,31.8388,31.7907,31.8196,17903.0
2022-07-01 15:15:00,33.05,33.05,33.01,33.02,13925.0,31.8196,31.8196,31.7811,31.7907,13925.0
2022-07-01 15:20:00,33.03,33.03,32.99,33.0,10547.0,31.8003,31.8003,31.7618,31.7714,10547.0
2022-07-01 15:25:00,33.02,33.06,33.01,33.05,16691.0,31.7907,31.8292,31.7811,31.8196,16691.0
2022-07-01 15:30:00,33.05,33.11,33.05,33.1,8483.0,31.8196,31.8773,31.8196,31.8677,8483.0
2022-07-01 15:35:00,33.1,33.1,33.05,33.09,18665.0,31.8677,31.8677,31.8196,31.8581,18665.0
2022-07-01 15:40:00,33.1,33.14,33.1,33.14,21342.0,31.8677,31.9062,31.8677,31.9062,21342.0
2022-07-01 15:45:00,33.13,33.16,33.1,33.14,29703.0,31.8966,31.9255,31.8677,31.9062,29703.0
2022-07-01 15:50:00,33.15,33.17,33.1,33.13,82175.0,31.9158,31.9351,31.8677,31.8966,82175.0
2022-07-01 15:55:00,33.13,33.13,33.0,33.02,144407.0,31.8966,31.8966,31.7714,31.7907,144407.0
2022-07-05 09:30:00,32.46,32.56,32.04,32.08,97255.0,31.2515,31.3478,30.8472,30.8857,97255.0
2022-07-05 09:35:00,32.12,32.12,31.82,31.99,93438.0,30.9242,30.9242,30.6354,30.799,93438.0
2022-07-05 09:40:00,31.99,32.12,31.92,31.97,45059.0,30.799,30.9242,30.7316,30.7798,45059.0
2022-07-05 09:45:00,31.94,31.94,31.68,31.69,70282.0,30.7509,30.7509,30.5006,30.5102,70282.0
2022-07-05 09:50:00,31.71,31.87,31.65,31.76,31749.0,30.5295,30.6835,30.4717,30.5776,31749.0
2022-07-05 09:55:00,31.8,31.8,31.51,31.55,45950.0,30.6161,30.6161,30.3369,30.3754,45950.0
2022-07-05 10:00:00,31.54,31.54,31.35,31.42,81056.0,30.3658,30.3658,30.1829,30.2503,81056.0
2022-07-05 10:05:00,31.4,31.42,31.1,31.24,73138.0,30.231,30.2503,29.9422,30.077,73138.0
2022-07-05 10:10:00,31.23,31.34,31.2,31.24,43931.0,30.0673,30.1732,30.0384,30.077,43931.0
2022-07-05 10:15:00,31.23,31.3,31.16,31.21,17000.0,30.0673,30.1347,29.9999,30.0481,17000.0
2022-07-05 10:20:00,31.2,31.3,31.13,31.23,20750.0,30.0384,30.1347,29.9711,30.0673,20750.0
2022-07-05 10:25:00,31.25,31.25,31.11,31.15,14123.0,30.0866,30.0866,29.9518,29.9903,14123.0
2022-07-05 10:30:00,31.14,31.15,31.02,31.06,41248.0,29.9807,29.9903,29.8651,29.9037,41248.0
2022-07-05 10:35:00,31.03,31.2,31.03,31.16,35946.0,29.8748,30.0384,29.8748,29.9999,35946.0
2022-07-05 10:40:00,31.18,31.19,31.01,31.01,25422.0,30.0192,30.0288,29.8555,29.8555,25422.0
2022-07-05 10:45:00,31.01,31.02,30.84,30.85,33541.0,29.8555,29.8651,29.6918,29.7015,33541.0
2022-07-05 10:50:00,30.85,30.89,30.78,30.79,27740.0,29.7015,29.74,29.6341,29.6437,27740.0
2022-07-05 10:55:00,30.79,30.83,30.7,30.71,27161.0,29.6437,29.6822,29.5571,29.5667,27161.0
2022-07-05 11:00:00,30.72,30.81,30.7,30.78,27115.0,29.5763,29.663,29.5571,29.6341,27115.0
2022-07-05 11:05:00,30.76,30.81,30.71,30.71,48920.0,29.6148,29.663,29.5667,29.5667,48920.0
2022-07-05 11:10:00,30.71,30.71,30.58,30.63,40235.0,29.5667,29.5667,29.4415,29.4897,40235.0
2022-07-05 11:15:00,30.64,30.85,30.64,30.83,26609.0,29.4993,29.7015,29.4993,29.6822,26609.0
2022-07-05 11:20:00,30.84,30.85,30.79,30.83,12495.0,29.6918,29.7015,29.6437,29.6822,12495.0
2022-07-05 11:25:00,30.82,30.88,30.82,30.83,17531.0,29.6726,29.7304,29.6726,29.6822,17531.0
2022-07-05 11:30:00,30.87,30.92,30.8,30.86,20737.0,29.7207,29.7689,29.6533,29.7111,20737.0
2022-07-05 11:35:00,30.86,30.89,30.74,30.76,10622.0,29.7111,29.74,29.5956,29.6148,10622.0
2022-07-05 11:40:00,30.77,30.92,30.77,30.91,13348.0,29.6245,29.7689,29.6245,29.7592,13348.0
2022-07-05 11:45:00,30.89,30.94,30.83,30.92,15598.0,29.74,29.7881,29.6822,29.7689,15598.0
2022-07-05 11:50:00,30.91,30.97,30.91,30.94,21939.0,29.7592,29.817,29.7592,29.7881,21939.0
2022-07-05 11:55:00,30.94,31.02,30.93,30.94,10271.0,29.7881,29.8651,29.7785,29.7881,10271.0
2022-07-05 12:00:00,30.94,30.96,30.82,30.82,5873.0,29.7881,29.8074,29.6726,29.6726,5873.0
2022-07-05 12:05:00,30.82,30.84,30.74,30.78,8455.0,29.6726,29.6918,29.5956,29.6341,8455.0
2022-07-05 12:10:00,30.78,30.84,30.71,30.74,12781.0,29.6341,29.6918,29.5667,29.5956,12781.0
2022-07-05 12:15:00,30.74,30.74,30.68,30.73,7026.0,29.5956,29.5956,29.5378,29.5859,7026.0
2022-07-05 12:20:00,30.71,30.79,30.68,30.77,9478.0,29.5667,29.6437,29.5378,29.6245,9478.0
2022-07-05 12:25:00,30.81,30.84,30.8,30.81,9691.0,29.663,29.6918,29.6533,29.663,9691.0
2022-07-05 12:30:00,30.83,30.83,30.74,30.74,7987.0,29.6822,29.6822,29.5956,29.5956,7987.0
2022-07-05 12:35:00,30.75,30.76,30.74,30.75,7487.0,29.6052,29.6148,29.5956,29.6052,7487.0
2022-07-05 12:40:00,30.73,30.76,30.69,30.71,15496.0,29.5859,29.6148,29.5474,29.5667,15496.0
2022-07-05 12:45:00,30.69,30.69,30.58,30.58,9752.0,29.5474,29.5474,29.4415,29.4415,9752.0
2022-07-05 12:50:00,30.59,30.59,30.55,30.59,18980.0,29.4512,29.4512,29.4126,29.4512,18980.0
2022-07-05 12:55:00,30.58,30.58,30.53,30.55,7648.0,29.4415,29.4415,29.3934,29.4126,7648.0
2022-07-05 13:00:00,30.54,30.56,30.52,30.56,6607.0,29.403,29.4223,29.3838,29.4223,6607.0
2022-07-05 13:05:00,30.56,30.56,30.49,30.52,9002.0,29.4223,29.4223,29.3549,29.3838,9002.0
2022-07-05 13:10:00,30.52,30.58,30.51,30.57,17501.0,29.3838,29.4415,29.3741,29.4319,17501.0
2022-07-05 13:15:00,30.61,30.64,30.59,30.63,16457.0,29.4704,29.4993,29.4512,29.4897,16457.0
2022-07-05 13:20:00,30.63,30.68,30.61,30.63,8659.0,29.4897,29.5378,29.4704,29.4897,8659.0
2022-07-05 13:25:00,30.6,30.63,30.57,30.57,14094.0,29.4608,29.4897,29.4319,29.4319,14094.0
2022-07-05 13:30:00,30.57,30.58,30.52,30.53,9757.0,29.4319,29.4415,29.3838,29.3934,9757.0
2022-07-05 13:35:00,30.52,30.6,30.52,30.56,2992.0,29.3838,29.4608,29.3838,29.4223,2992.0
2022-07-05 13:40:00,30.57,30.6,30.56,30.6,9590.0,29.4319,29.4608,29.4223,29.4608,9590.0
2022-07-05 13:45:00,30.61,30.66,30.61,30.66,16357.0,29.4704,29.5185,29.4704,29.5185,16357.0
2022-07-05 13:50:00,30.66,30.83,30.66,30.81,18777.0,29.5185,29.6822,29.5185,29.663,18777.0
2022-07-05 13:55:00,30.8,30.8,30.72,30.78,10327.0,29.6533,29.6533,29.5763,29.6341,10327.0
2022-07-05 14:00:00,30.8,30.83,30.79,30.83,8227.0,29.6533,29.6822,29.6437,29.6822,8227.0
2022-07-05 14:05:00,30.78,30.87,30.75,30.87,3611.0,29.6341,29.7207,29.6052,29.7207,3611.0
2022-07-05 14:10:00,30.86,30.9,30.84,30.9,7242.0,29.7111,29.7496,29.6918,29.7496,7242.0
2022-07-05 14:15:00,30.9,30.95,30.9,30.94,6957.0,29.7496,29.7978,29.7496,29.7881,6957.0
2022-07-05 14:20:00,30.95,30.97,30.93,30.95,8188.0,29.7978,29.817,29.7785,29.7978,8188.0
2022-07-05 14:25:00,30.96,31.08,30.96,31.07,7450.0,29.8074,29.9229,29.8074,29.9133,7450.0
2022-07-05 14:30:00,31.08,31.08,31.02,31.05,8990.0,29.9229,29.9229,29.8651,29.894,8990.0
2022-07-05 14:35:00,31.05,31.08,31.02,31.08,10477.0,29.894,29.9229,29.8651,29.9229,10477.0
2022-07-05 14:40:00,31.1,31.12,31.06,31.07,8962.0,29.9422,29.9614,29.9037,29.9133,8962.0
2022-07-05 14:45:00,31.07,31.07,30.96,30.99,13772.0,29.9133,29.9133,29.8074,29.8363,13772.0
2022-07-05 14:50:00,30.98,31.01,30.97,30.98,3858.0,29.8266,29.8555,29.817,29.8266,3858.0
2022-07-05 14:55:00,30.98,30.99,30.93,30.94,6333.0,29.8266,29.8363,29.7785,29.7881,6333.0
2022-07-05 15:00:00,30.93,30.94,30.87,30.9,16940.0,29.7785,29.7881,29.7207,29.7496,16940.0
2022-07-05 15:05:00,30.9,30.97,30.9,30.96,15832.0,29.7496,29.817,29.7496,29.8074,15832.0
2022-07-05 15:10:00,30.96,31.05,30.94,31.05,20199.0,29.8074,29.894,29.7881,29.894,20199.0
2022-07-05 15:15:00,31.05,31.12,31.03,31.03,23475.0,29.894,29.9614,29.8748,29.8748,23475.0
2022-07-05 15:20:00,31.05,31.13,31.04,31.13,20007.0,29.894,29.9711,29.8844,29.9711,20007.0
2022-07-05 15:25:00,31.13,31.17,31.11,31.16,22603.0,29.9711,30.0096,29.9518,29.9999,22603.0
2022-07-05 15:30:00,31.16,31.18,31.11,31.14,21744.0,29.9999,30.0192,29.9518,29.9807,21744.0
2022-07-05 15:35:00,31.13,31.13,31.08,31.09,21487.0,29.9711,29.9711,29.9229,29.9325,21487.0
2022-07-05 15:40:00,31.1,31.21,31.1,31.19,23867.0,29.9422,30.0481,29.9422,30.0288,23867.0
2022-07-05 15:45:00,31.19,31.19,31.09,31.1,24882.0,30.0288,30.0288,29.9325,29.9422,24882.0
2022-07-05 15:50:00,31.11,31.12,31.09,31.11,58347.0,29.9518,29.9614,29.9325,29.9518,58347.0
2022-07-05 15:55:00,31.11,31.11,31.07,31.09,124896.0,29.9518,29.9518,29.9133,29.9325,124896.0
2022-07-06 09:30:00,31.0,31.15,30.93,31.0,115163.0,29.8459,29.9903,29.7785,29.8459,115163.0
2022-07-06 09:35:00,30.99,31.28,30.96,31.07,32827.0,29.8363,30.1155,29.8074,29.9133,32827.0
2022-07-06 09:40:00,31.03,31.24,30.92,31.22,30687.0,29.8748,30.077,29.7689,30.0577,30687.0
2022-07-06 09:45:00,31.21,31.24,30.9,30.9,18398.0,30.0481,30.077,29.7496,29.7496,18398.0
2022-07-06 09:50:00,30.9,30.93,30.67,30.73,39977.0,29.7496,29.7785,29.5282,29.5859,39977.0
2022-07-06 09:55:00,30.73,31.04,30.73,30.99,12799.0,29.5859,29.8844,29.5859,29.8363,12799.0
2022-07-06 10:00:00,30.98,30.98,30.73,30.85,34859.0,29.8266,29.8266,29.5859,29.7015,34859.0
2022-07-06 10:05:00,30.85,30.89,30.76,30.77,11989.0,29.7015,29.74,29.6148,29.6245,11989.0
2022-07-06 10:10:00,30.75,30.78,30.49,30.58,24188.0,29.6052,29.6341,29.3549,29.4415,24188.0
2022-07-06 10:15:00,30.59,30.64,30.49,30.5,13558.0,29.4512,29.4993,29.3549,29.3645,13558.0
2022-07-06 10:20:00,30.48,30.61,30.46,30.55,16950.0,29.3453,29.4704,29.326,29.4126,16950.0
2022-07-06 10:25:00,30.52,30.58,30.5,30.54,6777.0,29.3838,29.4415,29.3645,29.403,6777.0
2022-07-06 10:30:00,30.52,30.54,30.41,30.41,21191.0,29.3838,29.403,29.2779,29.2779,21191.0
2022-07-06 10:35:00,30.4,30.42,30.31,30.36,15707.0,29.2682,29.2875,29.1816,29.2297,15707.0
2022-07-06 10:40:00,30.36,30.36,30.24,30.29,28194.0,29.2297,29.2297,29.1142,29.1623,28194.0
2022-07-06 10:45:00,30.28,30.34,30.15,30.2,41003.0,29.1527,29.2105,29.0275,29.0757,41003.0
2022-07-06 10:50:00,30.18,30.19,30.04,30.1,27262.0,29.0564,29.066,28.9216,28.9794,27262.0
2022-07-06 10:55:00,30.11,30.12,30.01,30.02,22610.0,28.989,28.9987,28.8927,28.9024,22610.0
2022-07-06 11:00:00,30.02,30.03,29.93,29.93,27537.0,28.9024,28.912,28.8157,28.8157,27537.0
2022-07-06 11:05:00,29.93,29.95,29.86,29.88,18006.0,28.8157,28.835,28.7483,28.7676,18006.0
2022-07-06 11:10:00,29.88,30.0,29.88,29.94,26471.0,28.7676,28.8831,28.7676,28.8254,26471.0
2022-07-06 11:15:00,29.94,30.02,29.93,29.99,21249.0,28.8254,28.9024,28.8157,28.8735,21249.0
2022-07-06 11:20:00,29.99,30.2,29.98,30.08,23290.0,28.8735,29.0757,28.8639,28.9601,23290.0
2022-07-06 11:25:00,30.08,30.08,29.94,29.98,20558.0,28.9601,28.9601,28.8254,28.8639,20558.0
2022-07-06 11:30:00,29.98,30.06,29.94,30.05,16309.0,28.8639,28.9409,28.8254,28.9313,16309.0
2022-07-06 11:35:00,30.03,30.03,29.91,29.95,12744.0,28.912,28.912,28.7965,28.835,12744.0
2022-07-06 11:40:00,29.94,29.99,29.92,29.97,11101.0,28.8254,28.8735,28.8061,28.8542,11101.0
2022-07-06 11:45:00,29.92,29.96,29.91,29.91,9137.0,28.8061,28.8446,28.7965,28.7965,9137.0
2022-07-06 11:50:00,29.9,29.91,29.84,29.85,21330.0,28.7868,28.7965,28.7291,28.7387,21330.0
2022-07-06 11:55:00,29.85,29.91,29.84,29.9,5177.0,28.7387,28.7965,28.7291,28.7868,5177.0
2022-07-06 12:00:00,29.91,29.94,29.84,29.91,15340.0,28.7965,28.8254,28.7291,28.7965,15340.0
2022-07-06 12:05:00,29.9,29.91,29.83,29.85,18127.0,28.7868,28.7965,28.7195,28.7387,18127.0
2022-07-06 12:10:00,29.85,29.99,29.85,29.99,9749.0,28.7387,28.8735,28.7387,28.8735,9749.0
2022-07-06 12:15:00,29.98,30.05,29.98,30.01,7697.0,28.8639,28.9313,28.8639,28.8927,7697.0
2022-07-06 12:20:00,30.01,30.03,29.99,29.99,7501.0,28.8927,28.912,28.8735,28.8735,7501.0
2022-07-06 12:25:00,29.99,30.05,29.99,30.0,2851.0,28.8735,28.9313,28.8735,28.8831,2851.0
2022-07-06 12:30:00,30.0,30.05,29.99,30.04,8230.0,28.8831,28.9313,28.8735,28.9216,8230.0
2022-07-06 12:35:00,30.04,30.06,30.03,30.03,3799.0,28.9216,28.9409,28.912,28.912,3799.0
2022-07-06 12:40:00,30.07,30.14,30.06,30.14,17019.0,28.9505,29.0179,28.9409,29.0179,17019.0
2022-07-06 12:45:00,30.15,30.16,30.1,30.13,5659.0,29.0275,29.0372,28.9794,29.0083,5659.0
2022-07-06 12:50:00,30.13,30.17,30.09,30.17,3960.0,29.0083,29.0468,28.9698,29.0468,3960.0
2022-07-06 12:55:00,30.17,30.19,30.14,30.16,3390.0,29.0468,29.066,29.0179,29.0372,3390.0
2022-07-06 13:00:00,30.19,30.26,30.19,30.24,5730.0,29.066,29.1334,29.066,29.1142,5730.0
2022-07-06 13:05:00,30.25,30.3,30.24,30.28,6044.0,29.1238,29.172,29.1142,29.1527,6044.0
2022-07-06 13:10:00,30.29,30.29,30.26,30.27,3730.0,29.1623,29.1623,29.1334,29.1431,3730.0
2022-07-06 13:15:00,30.26,30.32,30.23,30.29,3529.0,29.1334,29.1912,29.1046,29.1623,3529.0
2022-07-06 13:20:00,30.28,30.3,30.28,30.28,6838.0,29.1527,29.172,29.1527,29.1527,6838.0
2022-07-06 13:25:00,30.32,30.34,30.3,30.31,9543.0,29.1912,29.2105,29.172,29.1816,9543.0
2022-07-06 13:30:00,30.31,30.31,30.27,30.29,1505.0,29.1816,29.1816,29.1431,29.1623,1505.0
2022-07-06 13:35:00,30.29,30.29,30.27,30.27,700.0,29.1623,29.1623,29.1431,29.1431,700.0
2022-07-06 13:40:00,30.25,30.25,30.18,30.18,3014.0,29.1238,29.1238,29.0564,29.0564,3014.0
2022-07-06 13:45:00,30.2,30.25,30.2,30.22,3408.0,29.0757,29.1238,29.0757,29.0949,3408.0
2022-07-06 13:50:00,30.23,30.23,30.21,30.21,2169.0,29.1046,29.1046,29.0853,29.0853,2169.0
2022-07-06 13:55:00,30.21,30.26,30.19,30.25,12227.0,29.0853,29.1334,29.066,29.1238,12227.0
2022-07-06 14:00:00,30.24,30.34,30.2,30.34,14360.0,29.1142,29.2105,29.0757,29.2105,14360.0
2022-07-06 14:05:00,30.36,30.42,30.33,30.35,14972.0,29.2297,29.2875,29.2008,29.2201,14972.0
2022-07-06 14:10:00,30.36,30.36,30.25,30.3,5794.0,29.2297,29.2297,29.1238,29.172,5794.0
2022-07-06 14:15:00,30.28,30.28,30.2,30.21,5642.0,29.1527,29.1527,29.0757,29.0853,5642.0
2022-07-06 14:20:00,30.21,30.24,30.18,30.2,11536.0,29.0853,29.1142,29.0564,29.0757,11536.0
2022-07-06 14:25:00,30.2,30.34,30.15,30.33,10836.0,29.0757,29.2105,29.0275,29.2008,10836.0
2022-07-06 14:30:00,30.36,30.5,30.33,30.5,11186.0,29.2297,29.3645,29.2008,29.3645,11186.0
2022-07-06 14:35:00,30.52,30.57,30.42,30.51,11821.0,29.3838,29.4319,29.2875,29.3741,11821.0
2022-07-06 14:40:00,30.51,30.6,30.51,30.54,49641.0,29.3741,29.4608,29.3741,29.403,49641.0
2022-07-06 14:45:00,30.54,30.59,30.53,30.53,11414.0,29.403,29.4512,29.3934,29.3934,11414.0
2022-07-06 14:50:00,30.53,30.56,30.52,30.56,6532.0,29.3934,29.4223,29.3838,29.4223,6532.0
2022-07-06 14:55:00,30.53,30.61,30.53,30.6,6519.0,29.3934,29.4704,29.3934,29.4608,6519.0
2022-07-06 15:00:00,30.59,30.61,30.57,30.59,11928.0,29.4512,29.4704,29.4319,29.4512,11928.0
2022-07-06 15:05:00,30.59,30.59,30.53,30.54,6381.0,29.4512,29.4512,29.3934,29.403,6381.0
2022-07-06 15:10:00,30.55,30.63,30.55,30.63,10633.0,29.4126,29.4897,29.4126,29.4897,10633.0
2022-07-06 15:15:00,30.63,30.76,30.63,30.72,20231.0,29.4897,29.6148,29.4897,29.5763,20231.0
2022-07-06 15:20:00,30.69,30.69,30.66,30.68,7115.0,29.5474,29.5474,29.5185,29.5378,7115.0
2022-07-06 15:25:00,30.67,30.67,30.64,30.66,4416.0,29.5282,29.5282,29.4993,29.5185,4416.0
2022-07-06 15:30:00,30.68,30.69,30.66,30.68,8541.0,29.5378,29.5474,29.5185,29.5378,8541.0
2022-07-06 15:35:00,30.69,30.69,30.66,30.67,12565.0,29.5474,29.5474,29.5185,29.5282,12565.0
2022-07-06 15:40:00,30.66,30.68,30.64,30.66,17589.0,29.5185,29.5378,29.4993,29.5185,17589.0
2022-07-06 15:45:00,30.65,30.66,30.62,30.65,18686.0,29.5089,29.5185,29.48,29.5089,18686.0
2022-07-06 15:50:00,30.65,30.7,30.62,30.66,24916.0,29.5089,29.5571,29.48,29.5185,24916.0
2022-07-06 15:55:00,30.66,30.68,30.6,30.67,93860.0,29.5185,29.5378,29.4608,29.5282,93860.0
2022-07-07 09:30:00,30.87,31.33,30.84,31.22,51935.0,29.7207,30.1636,29.6918,30.0577,51935.0
2022-07-07 09:35:00,31.26,31.37,31.2,31.3,13369.0,30.0962,30.2021,30.0384,30.1347,13369.0
2022-07-07 09:40:00,31.32,31.57,31.32,31.49,23757.0,30.154,30.3947,30.154,30.3176,23757.0
2022-07-07 09:45:00,31.51,31.7,31.51,31.68,24456.0,30.3369,30.5198,30.3369,30.5006,24456.0
2022-07-07 09:50:00,31.69,31.74,31.59,31.62,27944.0,30.5102,30.5583,30.4139,30.4428,27944.0
2022-07-07 09:55:00,31.62,31.74,31.59,31.73,26156.0,30.4428,30.5583,30.4139,30.5487,26156.0
2022-07-07 10:00:00,31.76,31.88,31.75,31.76,24925.0,30.5776,30.6931,30.568,30.5776,24925.0
2022-07-07 10:05:00,31.73,31.8,31.67,31.73,14343.0,30.5487,30.6161,30.4909,30.5487,14343.0
2022-07-07 10:10:00,31.75,31.78,31.63,31.63,21554.0,30.568,30.5969,30.4524,30.4524,21554.0
2022-07-07 10:15:00,31.62,31.62,31.45,31.48,17940.0,30.4428,30.4428,30.2791,30.308,17940.0
2022-07-07 10:20:00,31.44,31.5,31.42,31.46,8848.0,30.2695,30.3273,30.2503,30.2888,8848.0
2022-07-07 10:25:00,31.45,31.45,31.3,31.3,28328.0,30.2791,30.2791,30.1347,30.1347,28328.0
2022-07-07 10:30:00,31.31,31.43,31.28,31.43,13150.0,30.1444,30.2599,30.1155,30.2599,13150.0
2022-07-07 10:35:00,31.47,31.55,31.37,31.37,9792.0,30.2984,30.3754,30.2021,30.2021,9792.0
2022-07-07 10:40:00,31.38,31.38,31.21,31.22,9564.0,30.2117,30.2117,30.0481,30.0577,9564.0
2022-07-07 10:45:00,31.21,31.33,31.2,31.29,6267.0,30.0481,30.1636,30.0384,30.1251,6267.0
2022-07-07 10:50:00,31.28,31.31,31.23,31.25,6646.0,30.1155,30.1444,30.0673,30.0866,6646.0
2022-07-07 10:55:00,31.23,31.25,31.13,31.15,11253.0,30.0673,30.0866,29.9711,29.9903,11253.0
2022-07-07 11:00:00,31.16,31.16,31.08,31.13,14280.0,29.9999,29.9999,29.9229,29.9711,14280.0
2022-07-07 11:05:00,31.14,31.25,31.13,31.13,15395.0,29.9807,30.0866,29.9711,29.9711,15395.0
2022-07-07 11:10:00,31.14,31.15,31.11,31.12,7040.0,29.9807,29.9903,29.9518,29.9614,7040.0
2022-07-07 11:15:00,31.12,31.14,31.06,31.06,4057.0,29.9614,29.9807,29.9037,29.9037,4057.0
2022-07-07 11:20:00,31.05,31.09,30.92,30.98,9729.0,29.894,29.9325,29.7689,29.8266,9729.0
2022-07-07 11:25:00,31.01,31.04,31.01,31.01,8439.0,29.8555,29.8844,29.8555,29.8555,8439.0
2022-07-07 11:30:00,31.02,31.04,30.97,30.98,9014.0,29.8651,29.8844,29.817,29.8266,9014.0
2022-07-07 11:35:00,30.98,31.03,30.98,31.03,4884.0,29.8266,29.8748,29.8266,29.8748,4884.0
2022-07-07 11:40:00,31.02,31.04,30.99,30.99,4175.0,29.8651,29.8844,29.8363,29.8363,4175.0
2022-07-07 11:45:00,30.98,31.0,30.97,30.98,3483.0,29.8266,29.8459,29.817,29.8266,3483.0
2022-07-07 11:50:00,30.99,31.0,30.93,30.93,8736.0,29.8363,29.8459,29.7785,29.7785,8736.0
2022-07-07 11:55:00,30.93,31.0,30.93,30.98,2507.0,29.7785,29.8459,29.7785,29.8266,2507.0
2022-07-07 12:00:00,31.0,31.05,30.99,31.04,5507.0,29.8459,29.894,29.8363,29.8844,5507.0
2022-07-07 12:05:00,31.02,31.04,31.02,31.02,2792.0,29.8651,29.8844,29.8651,29.8651,2792.0
2022-07-07 12:10:00,31.03,31.04,30.99,30.99,3522.0,29.8748,29.8844,29.8363,29.8363,3522.0
2022-07-07 12:15:00,31.0,31.04,30.99,31.04,2100.0,29.8459,29.8844,29.8363,29.8844,2100.0
2022-07-07 12:20:00,31.03,31.09,31.0,31.09,4483.0,29.8748,29.9325,29.8459,29.9325,4483.0
2022-07-07 12:25:00,31.09,31.15,31.09,31.13,8237.0,29.9325,29.9903,29.9325,29.9711,8237.0
2022-07-07 12:30:00,31.14,31.22,31.14,31.2,5980.0,29.9807,30.0577,29.9807,30.0384,5980.0
2022-07-07 12:35:00,31.2,31.22,31.19,31.21,4297.0,30.0384,30.0577,30.0288,30.0481,4297.0
2022-07-07 12:40:00,31.24,31.32,31.24,31.3,4886.0,30.077,30.154,30.077,30.1347,4886.0
2022-07-07 12:45:00,31.31,31.31,31.26,31.27,7644.0,30.1444,30.1444,30.0962,30.1058,7644.0
2022-07-07 12:50:00,31.25,31.3,31.23,31.29,15226.0,30.0866,30.1347,30.0673,30.1251,15226.0
2022-07-07 12:55:00,31.29,31.32,31.28,31.31,6458.0,30.1251,30.154,30.1155,30.1444,6458.0
2022-07-07 13:00:00,31.32,31.35,31.31,31.31,6551.0,30.154,30.1829,30.1444,30.1444,6551.0
2022-07-07 13:05:00,31.31,31.33,31.27,31.31,5807.0,30.1444,30.1636,30.1058,30.1444,5807.0
2022-07-07 13:10:00,31.29,31.3,31.26,31.27,2918.0,30.1251,30.1347,30.0962,30.1058,2918.0
2022-07-07 13:15:00,31.27,31.27,31.15,31.15,4402.0,30.1058,30.1058,29.9903,29.9903,4402.0
2022-07-07 13:20:00,31.15,31.16,31.13,31.14,7403.0,29.9903,29.9999,29.9711,29.9807,7403.0
2022-07-07 13:25:00,31.14,31.15,31.08,31.08,5669.0,29.9807,29.9903,29.9229,29.9229,5669.0
2022-07-07 13:30:00,31.08,31.11,31.08,31.08,1678.0,29.9229,29.9518,29.9229,29.9229,1678.0
2022-07-07 13:35:00,31.08,31.08,31.07,31.08,1955.0,29.9229,29.9229,29.9133,29.9229,1955.0
2022-07-07 13:40:00,31.11,31.14,31.11,31.14,1202.0,29.9518,29.9807,29.9518,29.9807,1202.0
2022-07-07 13:45:00,31.16,31.16,31.13,31.15,1760.0,29.9999,29.9999,29.9711,29.9903,1760.0
2022-07-07 13:50:00,31.16,31.17,31.14,31.17,2303.0,29.9999,30.0096,29.9807,30.0096,2303.0
2022-07-07 13:55:00,31.19,31.19,31.16,31.16,2514.0,30.0288,30.0288,29.9999,29.9999,2514.0
2022-07-07 14:00:00,31.17,31.22,31.17,31.2,5524.0,30.0096,30.0577,30.0096,30.0384,5524.0
2022-07-07 14:05:00,31.19,31.19,31.17,31.17,6097.0,30.0288,30.0288,30.0096,30.0096,6097.0
2022-07-07 14:10:00,31.16,31.2,31.16,31.19,5207.0,29.9999,30.0384,29.9999,30.0288,5207.0
2022-07-07 14:15:00,31.21,31.22,31.21,31.21,2421.0,30.0481,30.0577,30.0481,30.0481,2421.0
2022-07-07 14:20:00,31.22,31.3,31.22,31.3,1996.0,30.0577,30.1347,30.0577,30.1347,1996.0
2022-07-07 14:25:00,31.3,31.3,31.27,31.3,6211.0,30.1347,30.1347,30.1058,30.1347,6211.0
2022-07-07 14:30:00,31.32,31.34,31.32,31.34,1166.0,30.154,30.1732,30.154,30.1732,1166.0
2022-07-07 14:35:00,31.33,31.36,31.29,31.36,5982.0,30.1636,30.1925,30.1251,30.1925,5982.0
2022-07-07 14:40:00,31.35,31.35,31.27,31.27,3823.0,30.1829,30.1829,30.1058,30.1058,3823.0
2022-07-07 14:45:00,31.27,31.32,31.27,31.31,5449.0,30.1058,30.154,30.1058,30.1444,5449.0
2022-07-07 14:50:00,31.31,31.31,31.28,31.28,2016.0,30.1444,30.1444,30.1155,30.1155,2016.0
2022-07-07 14:55:00,31.28,31.31,31.28,31.3,6613.0,30.1155,30.1444,30.1155,30.1347,6613.0
2022-07-07 15:00:00,31.31,31.32,31.3,31.31,3511.0,30.1444,30.154,30.1347,30.1444,3511.0
2022-07-07 15:05:00,31.32,31.34,31.27,31.27,5957.0,30.154,30.1732,30.1058,30.1058,5957.0
2022-07-07 15:10:00,31.27,31.29,31.27,31.29,5293.0,30.1058,30.1251,30.1058,30.1251,5293.0
2022-07-07 15:15:00,31.29,31.29,31.28,31.28,3730.0,30.1251,30.1251,30.1155,30.1155,3730.0
2022-07-07 15:20:00,31.28,31.29,31.26,31.29,3638.0,30.1155,30.1251,30.0962,30.1251,3638.0
2022-07-07 15:25:00,31.29,31.32,31.29,31.31,2754.0,30.1251,30.154,30.1251,30.1444,2754.0
2022-07-07 15:30:00,31.3,31.39,31.3,31.39,10986.0,30.1347,30.2214,30.1347,30.2214,10986.0
2022-07-07 15:35:00,31.39,31.4,31.32,31.32,11282.0,30.2214,30.231,30.154,30.154,11282.0
2022-07-07 15:40:00,31.32,31.39,31.32,31.37,8907.0,30.154,30.2214,30.154,30.2021,8907.0
2022-07-07 15:45:00,31.37,31.37,31.36,31.36,17092.0,30.2021,30.2021,30.1925,30.1925,17092.0
2022-07-07 15:50:00,31.36,31.37,31.33,31.36,27415.0,30.1925,30.2021,30.1636,30.1925,27415.0
2022-07-07 15:55:00,31.36,31.36,31.34,31.35,47634.0,30.1925,30.1925,30.1732,30.1829,47634.0
2022-07-08 09:30:00,31.38,31.51,31.08,31.17,86081.0,30.2117,30.3369,29.9229,30.0096,86081.0
2022-07-08 09:35:00,31.17,31.31,31.13,31.3,30241.0,30.0096,30.1444,29.9711,30.1347,30241.0
2022-07-08 09:40:00,31.29,31.41,31.23,31.32,32909.0,30.1251,30.2406,30.0673,30.154,32909.0
2022-07-08 09:45:00,31.33,31.39,31.12,31.13,21433.0,30.1636,30.2214,29.9614,29.9711,21433.0
2022-07-08 09:50:00,31.12,31.12,30.89,30.92,24802.0,29.9614,29.9614,29.74,29.7689,24802.0
2022-07-08 09:55:00,30.9,30.91,30.8,30.82,30824.0,29.7496,29.7592,29.6533,29.6726,30824.0
2022-07-08 10:00:00,30.8,30.9,30.73,30.9,28811.0,29.6533,29.7496,29.5859,29.7496,28811.0
2022-07-08 10:05:00,30.89,30.9,30.85,30.89,10260.0,29.74,29.7496,29.7015,29.74,10260.0
2022-07-08 10:10:00,30.87,31.17,30.86,31.15,30475.0,29.7207,30.0096,29.7111,29.9903,30475.0
2022-07-08 10:15:00,31.16,31.18,31.09,31.14,17157.0,29.9999,30.0192,29.9325,29.9807,17157.0
2022-07-08 10:20:00,31.14,31.14,31.06,31.06,11869.0,29.9807,29.9807,29.9037,29.9037,11869.0
2022-07-08 10:25:00,31.08,31.31,31.08,31.29,20305.0,29.9229,30.1444,29.9229,30.1251,20305.0
2022-07-08 10:30:00,31.29,31.46,31.28,31.43,23701.0,30.1251,30.2888,30.1155,30.2599,23701.0
2022-07-08 10:35:00,31.44,31.62,31.41,31.58,20899.0,30.2695,30.4428,30.2406,30.4043,20899.0
2022-07-08 10:40:00,31.56,31.63,31.52,31.63,13302.0,30.385,30.4524,30.3465,30.4524,13302.0
2022-07-08 10:45:00,31.66,31.8,31.66,31.73,29410.0,30.4813,30.6161,30.4813,30.5487,29410.0
2022-07-08 10:50:00,31.73,31.73,31.55,31.57,30102.0,30.5487,30.5487,30.3754,30.3947,30102.0
2022-07-08 10:55:00,31.56,31.63,31.54,31.62,15546.0,30.385,30.4524,30.3658,30.4428,15546.0
2022-07-08 11:00:00,31.64,31.65,31.56,31.58,7542.0,30.4621,30.4717,30.385,30.4043,7542.0
2022-07-08 11:05:00,31.58,31.58,31.5,31.56,10865.0,30.4043,30.4043,30.3273,30.385,10865.0
2022-07-08 11:10:00,31.53,31.55,31.45,31.52,29268.0,30.3562,30.3754,30.2791,30.3465,29268.0
2022-07-08 11:15:00,31.52,31.55,31.43,31.45,5797.0,30.3465,30.3754,30.2599,30.2791,5797.0
2022-07-08 11:20:00,31.46,31.51,31.46,31.46,7860.0,30.2888,30.3369,30.2888,30.2888,7860.0
2022-07-08 11:25:00,31.47,31.58,31.47,31.56,9998.0,30.2984,30.4043,30.2984,30.385,9998.0
2022-07-08 11:30:00,31.57,31.59,31.56,31.56,8226.0,30.3947,30.4139,30.385,30.385,8226.0
2022-07-08 11:35:00,31.54,31.54,31.47,31.48,4929.0,30.3658,30.3658,30.2984,30.308,4929.0
2022-07-08 11:40:00,31.46,31.49,31.4,31.48,8964.0,30.2888,30.3176,30.231,30.308,8964.0
2022-07-08 11:45:00,31.47,31.47,31.42,31.42,3868.0,30.2984,30.2984,30.2503,30.2503,3868.0
2022-07-08 11:50:00,31.43,31.46,31.43,31.43,3414.0,30.2599,30.2888,30.2599,30.2599,3414.0
2022-07-08 11:55:00,31.42,31.42,31.35,31.37,9996.0,30.2503,30.2503,30.1829,30.2021,9996.0
2022-07-08 12:00:00,31.39,31.39,31.3,31.32,3862.0,30.2214,30.2214,30.1347,30.154,3862.0
2022-07-08 12:05:00,31.32,31.33,31.3,31.31,5787.0,30.154,30.1636,30.1347,30.1444,5787.0
2022-07-08 12:10:00,31.33,31.34,31.31,31.31,20500.0,30.1636,30.1732,30.1444,30.1444,20500.0
2022-07-08 12:15:00,31.32,31.36,31.32,31.36,10422.0,30.154,30.1925,30.154,30.1925,10422.0
2022-07-08 12:20:00,31.4,31.41,31.28,31.29,7389.0,30.231,30.2406,30.1155,30.1251,7389.0
2022-07-08 12:25:00,31.27,31.27,31.15,31.17,11791.0,30.1058,30.1058,29.9903,30.0096,11791.0
2022-07-08 12:30:00,31.17,31.21,31.16,31.2,7498.0,30.0096,30.0481,29.9999,30.0384,7498.0
2022-07-08 12:35:00,31.2,31.22,31.15,31.15,3663.0,30.0384,30.0577,29.9903,29.9903,3663.0
2022-07-08 12:40:00,31.16,31.2,31.12,31.2,7583.0,29.9999,30.0384,29.9614,30.0384,7583.0
2022-07-08 12:45:00,31.21,31.21,31.16,31.21,5150.0,30.0481,30.0481,29.9999,30.0481,5150.0
2022-07-08 12:50:00,31.2,31.21,31.16,31.18,3616.0,30.0384,30.0481,29.9999,30.0192,3616.0
2022-07-08 12:55:00,31.23,31.23,31.16,31.16,2666.0,30.0673,30.0673,29.9999,29.9999,2666.0
2022-07-08 13:00:00,31.2,31.21,31.17,31.17,4770.0,30.0384,30.0481,30.0096,30.0096,4770.0
2022-07-08 13:05:00,31.19,31.23,31.19,31.23,6067.0,30.0288,30.0673,30.0288,30.0673,6067.0
2022-07-08 13:10:00,31.23,31.25,31.23,31.25,1683.0,30.0673,30.0866,30.0673,30.0866,1683.0
2022-07-08 13:15:00,31.23,31.25,31.21,31.25,2893.0,30.0673,30.0866,30.0481,30.0866,2893.0
2022-07-08 13:20:00,31.25,31.31,31.25,31.31,8692.0,30.0866,30.1444,30.0866,30.1444,8692.0
2022-07-08 13:25:00,31.32,31.36,31.32,31.36,5442.0,30.154,30.1925,30.154,30.1925,5442.0
2022-07-08 13:30:00,31.37,31.37,31.35,31.35,5749.0,30.2021,30.2021,30.1829,30.1829,5749.0
2022-07-08 13:35:00,31.34,31.34,31.29,31.3,5598.0,30.1732,30.1732,30.1251,30.1347,5598.0
2022-07-08 13:40:00,31.3,31.31,31.3,31.3,2132.0,30.1347,30.1444,30.1347,30.1347,2132.0
2022-07-08 13:45:00,31.29,31.37,31.28,31.37,5523.0,30.1251,30.2021,30.1155,30.2021,5523.0
2022-07-08 13:50:00,31.38,31.4,31.36,31.38,2377.0,30.2117,30.231,30.1925,30.2117,2377.0
2022-07-08 13:55:00,31.38,31.39,31.36,31.39,2917.0,30.2117,30.2214,30.1925,30.2214,2917.0
2022-07-08 14:00:00,31.39,31.41,31.37,31.41,2535.0,30.2214,30.2406,30.2021,30.2406,2535.0
2022-07-08 14:05:00,31.41,31.43,31.41,31.42,4025.0,30.2406,30.2599,30.2406,30.2503,4025.0
2022-07-08 14:10:00,31.41,31.47,31.41,31.45,5349.0,30.2406,30.2984,30.2406,30.2791,5349.0
2022-07-08 14:15:00,31.44,31.45,31.43,31.44,14322.0,30.2695,30.2791,30.2599,30.2695,14322.0
2022-07-08 14:20:00,31.43,31.45,31.43,31.44,1070.0,30.2599,30.2791,30.2599,30.2695,1070.0
2022-07-08 14:25:00,31.43,31.44,31.43,31.43,2372.0,30.2599,30.2695,30.2599,30.2599,2372.0
2022-07-08 14:30:00,31.41,31.45,31.41,31.45,3533.0,30.2406,30.2791,30.2406,30.2791,3533.0
2022-07-08 14:35:00,31.44,31.45,31.43,31.43,2993.0,30.2695,30.2791,30.2599,30.2599,2993.0
2022-07-08 14:40:00,31.43,31.44,31.43,31.44,4291.0,30.2599,30.2695,30.2599,30.2695,4291.0
2022-07-08 14:45:00,31.43,31.43,31.37,31.37,5270.0,30.2599,30.2599,30.2021,30.2021,5270.0
2022-07-08 14:50:00,31.37,31.42,31.37,31.38,5669.0,30.2021,30.2503,30.2021,30.2117,5669.0
2022-07-08 14:55:00,31.37,31.38,31.37,31.38,4051.0,30.2021,30.2117,30.2021,30.2117,4051.0
2022-07-08 15:00:00,31.38,31.42,31.36,31.42,8571.0,30.2117,30.2503,30.1925,30.2503,8571.0
2022-07-08 15:05:00,31.41,31.41,31.35,31.35,6433.0,30.2406,30.2406,30.1829,30.1829,6433.0
2022-07-08 15:10:00,31.34,31.37,31.34,31.34,9150.0,30.1732,30.2021,30.1732,30.1732,9150.0
2022-07-08 15:15:00,31.34,31.34,31.32,31.32,7002.0,30.1732,30.1732,30.154,30.154,7002.0
2022-07-08 15:20:00,31.33,31.35,31.32,31.32,6604.0,30.1636,30.1829,30.154,30.154,6604.0
2022-07-08 15:25:00,31.3,31.32,31.29,31.3,11146.0,30.1347,30.154,30.1251,30.1347,11146.0
2022-07-08 15:30:00,31.29,31.29,31.23,31.26,26933.0,30.1251,30.1251,30.0673,30.0962,26933.0
2022-07-08 15:35:00,31.25,31.26,31.22,31.26,21600.0,30.0866,30.0962,30.0577,30.0962,21600.0
2022-07-08 15:40:00,31.27,31.31,31.27,31.31,10133.0,30.1058,30.1444,30.1058,30.1444,10133.0
2022-07-08 15:45:00,31.31,31.32,31.28,31.3,17825.0,30.1444,30.154,30.1155,30.1347,17825.0
2022-07-08 15:50:00,31.3,31.3,31.24,31.26,29164.0,30.1347,30.1347,30.077,30.0962,29164.0
2022-07-08 15:55:00,31.26,31.26,31.19,31.22,35053.0,30.0962,30.0962,30.0288,30.0577,35053.0
2022-07-11 09:30:00,30.78,30.94,30.66,30.74,83586.0,29.6341,29.7881,29.5185,29.5956,83586.0
2022-07-11 09:35:00,30.72,31.02,30.58,31.0,50775.0,29.5763,29.8651,29.4415,29.8459,50775.0
2022-07-11 09:40:00,30.96,30.99,30.65,30.99,83311.0,29.8074,29.8363,29.5089,29.8363,83311.0
2022-07-11 09:45:00,31.0,31.04,30.79,30.83,49133.0,29.8459,29.8844,29.6437,29.6822,49133.0
2022-07-11 09:50:00,30.8,31.1,30.79,31.08,52461.0,29.6533,29.9422,29.6437,29.9229,52461.0
2022-07-11 09:55:00,31.07,31.27,31.05,31.14,31571.0,29.9133,30.1058,29.894,29.9807,31571.0
2022-07-11 10:00:00,31.14,31.14,31.0,31.03,16534.0,29.9807,29.9807,29.8459,29.8748,16534.0
2022-07-11 10:05:00,31.04,31.17,30.99,31.17,22231.0,29.8844,30.0096,29.8363,30.0096,22231.0
2022-07-11 10:10:00,31.16,31.4,31.16,31.19,29445.0,29.9999,30.231,29.9999,30.0288,29445.0
2022-07-11 10:15:00,31.17,31.2,31.02,31.02,18932.0,30.0096,30.0384,29.8651,29.8651,18932.0
2022-07-11 10:20:00,31.04,31.04,30.95,31.02,54647.0,29.8844,29.8844,29.7978,29.8651,54647.0
2022-07-11 10:25:00,31.04,31.04,30.87,30.87,12828.0,29.8844,29.8844,29.7207,29.7207,12828.0
2022-07-11 10:30:00,30.87,30.99,30.86,30.89,17907.0,29.7207,29.8363,29.7111,29.74,17907.0
2022-07-11 10:35:00,30.89,31.02,30.84,31.02,15297.0,29.74,29.8651,29.6918,29.8651,15297.0
2022-07-11 10:40:00,31.03,31.13,31.03,31.05,14379.0,29.8748,29.9711,29.8748,29.894,14379.0
2022-07-11 10:45:00,31.08,31.11,30.98,31.04,15400.0,29.9229,29.9518,29.8266,29.8844,15400.0
2022-07-11 10:50:00,31.01,31.2,31.0,31.19,10856.0,29.8555,30.0384,29.8459,30.0288,10856.0
2022-07-11 10:55:00,31.19,31.19,31.1,31.1,13942.0,30.0288,30.0288,29.9422,29.9422,13942.0
2022-07-11 11:00:00,31.09,31.18,31.09,31.14,16921.0,29.9325,30.0192,29.9325,29.9807,16921.0
2022-07-11 11:05:00,31.13,31.18,31.11,31.14,14902.0,29.9711,30.0192,29.9518,29.9807,14902.0
2022-07-11 11:10:00,31.14,31.15,30.98,30.98,11183.0,29.9807,29.9903,29.8266,29.8266,11183.0
2022-07-11 11:15:00,31.01,31.06,30.99,31.01,19421.0,29.8555,29.9037,29.8363,29.8555,19421.0
2022-07-11 11:20:00,31.0,31.01,30.94,30.94,10431.0,29.8459,29.8555,29.7881,29.7881,10431.0
2022-07-11 11:25:00,30.97,31.01,30.96,31.0,6653.0,29.817,29.8555,29.8074,29.8459,6653.0
2022-07-11 11:30:00,31.01,31.1,31.01,31.08,7729.0,29.8555,29.9422,29.8555,29.9229,7729.0
2022-07-11 11:35:00,31.01,31.01,30.93,30.93,11248.0,29.8555,29.8555,29.7785,29.7785,11248.0
2022-07-11 11:40:00,30.91,30.96,30.91,30.96,10334.0,29.7592,29.8074,29.7592,29.8074,10334.0
2022-07-11 11:45:00,30.93,30.93,30.87,30.87,10102.0,29.7785,29.7785,29.7207,29.7207,10102.0
2022-07-11 11:50:00,30.87,31.0,30.87,31.0,10147.0,29.7207,29.8459,29.7207,29.8459,10147.0
2022-07-11 11:55:00,30.99,31.0,30.96,30.98,8087.0,29.8363,29.8459,29.8074,29.8266,8087.0
2022-07-11 12:00:00,30.97,30.97,30.87,30.87,9496.0,29.817,29.817,29.7207,29.7207,9496.0
2022-07-11 12:05:00,30.88,30.89,30.85,30.89,5774.0,29.7304,29.74,29.7015,29.74,5774.0
2022-07-11 12:10:00,30.89,30.93,30.89,30.92,6779.0,29.74,29.7785,29.74,29.7689,6779.0
2022-07-11 12:15:00,30.91,30.92,30.89,30.91,4406.0,29.7592,29.7689,29.74,29.7592,4406.0
2022-07-11 12:20:00,30.89,30.89,30.85,30.86,3048.0,29.74,29.74,29.7015,29.7111,3048.0
2022-07-11 12:25:00,30.86,30.88,30.85,30.87,4553.0,29.7111,29.7304,29.7015,29.7207,4553.0
2022-07-11 12:30:00,30.86,30.86,30.79,30.81,8761.0,29.7111,29.7111,29.6437,29.663,8761.0
2022-07-11 12:35:00,30.84,30.86,30.79,30.79,7825.0,29.6918,29.7111,29.6437,29.6437,7825.0
2022-07-11 12:40:00,30.8,30.82,30.8,30.82,946.0,29.6533,29.6726,29.6533,29.6726,946.0
2022-07-11 12:45:00,30.83,30.85,30.81,30.85,3160.0,29.6822,29.7015,29.663,29.7015,3160.0
2022-07-11 12:50:00,30.83,30.84,30.82,30.84,3005.0,29.6822,29.6918,29.6726,29.6918,3005.0
2022-07-11 12:55:00,30.86,30.9,30.86,30.87,5521.0,29.7111,29.7496,29.7111,29.7207,5521.0
2022-07-11 13:00:00,30.85,30.9,30.82,30.88,8357.0,29.7015,29.7496,29.6726,29.7304,8357.0
2022-07-11 13:05:00,30.89,30.93,30.88,30.9,27975.0,29.74,29.7785,29.7304,29.7496,27975.0
2022-07-11 13:10:00,30.88,30.88,30.85,30.87,6134.0,29.7304,29.7304,29.7015,29.7207,6134.0
2022-07-11 13:15:00,30.86,30.89,30.85,30.87,7344.0,29.7111,29.74,29.7015,29.7207,7344.0
2022-07-11 13:20:00,30.86,30.86,30.82,30.82,4938.0,29.7111,29.7111,29.6726,29.6726,4938.0
2022-07-11 13:25:00,30.81,30.81,30.73,30.74,15040.0,29.663,29.663,29.5859,29.5956,15040.0
2022-07-11 13:30:00,30.75,30.8,30.74,30.79,5706.0,29.6052,29.6533,29.5956,29.6437,5706.0
2022-07-11 13:35:00,30.79,30.81,30.78,30.79,1600.0,29.6437,29.663,29.6341,29.6437,1600.0
2022-07-11 13:40:00,30.79,30.83,30.79,30.82,15198.0,29.6437,29.6822,29.6437,29.6726,15198.0
2022-07-11 13:45:00,30.82,30.83,30.8,30.82,8467.0,29.6726,29.6822,29.6533,29.6726,8467.0
2022-07-11 13:50:00,30.82,30.85,30.82,30.85,9898.0,29.6726,29.7015,29.6726,29.7015,9898.0
2022-07-11 13:55:00,30.84,30.84,30.83,30.83,3565.0,29.6918,29.6918,29.6822,29.6822,3565.0
2022-07-11 14:00:00,30.84,30.84,30.79,30.79,6007.0,29.6918,29.6918,29.6437,29.6437,6007.0
2022-07-11 14:05:00,30.79,30.79,30.73,30.74,8983.0,29.6437,29.6437,29.5859,29.5956,8983.0
2022-07-11 14:10:00,30.73,30.77,30.68,30.71,6109.0,29.5859,29.6245,29.5378,29.5667,6109.0
2022-07-11 14:15:00,30.72,30.76,30.72,30.75,5576.0,29.5763,29.6148,29.5763,29.6052,5576.0
2022-07-11 14:20:00,30.74,30.74,30.71,30.73,3322.0,29.5956,29.5956,29.5667,29.5859,3322.0
2022-07-11 14:25:00,30.71,30.73,30.7,30.73,1846.0,29.5667,29.5859,29.5571,29.5859,1846.0
2022-07-11 14:30:00,30.72,30.73,30.68,30.69,4725.0,29.5763,29.5859,29.5378,29.5474,4725.0
2022-07-11 14:35:00,30.7,30.73,30.7,30.72,2829.0,29.5571,29.5859,29.5571,29.5763,2829.0
2022-07-11 14:40:00,30.71,30.73,30.71,30.73,1819.0,29.5667,29.5859,29.5667,29.5859,1819.0
2022-07-11 14:45:00,30.72,30.75,30.71,30.71,6233.0,29.5763,29.6052,29.5667,29.5667,6233.0
2022-07-11 14:50:00,30.7,30.7,30.67,30.67,5848.0,29.5571,29.5571,29.5282,29.5282,5848.0
2022-07-11 14:55:00,30.67,30.69,30.65,30.69,6349.0,29.5282,29.5474,29.5089,29.5474,6349.0
2022-07-11 15:00:00,30.7,30.71,30.68,30.68,15959.0,29.5571,29.5667,29.5378,29.5378,15959.0
2022-07-11 15:05:00,30.68,30.73,30.67,30.72,20165.0,29.5378,29.5859,29.5282,29.5763,20165.0
2022-07-11 15:10:00,30.72,30.72,30.68,30.69,6588.0,29.5763,29.5763,29.5378,29.5474,6588.0
2022-07-11 15:15:00,30.69,30.7,30.66,30.69,15885.0,29.5474,29.5571,29.5185,29.5474,15885.0
2022-07-11 15:20:00,30.69,30.7,30.67,30.7,11075.0,29.5474,29.5571,29.5282,29.5571,11075.0
2022-07-11 15:25:00,30.69,30.73,30.69,30.73,11340.0,29.5474,29.5859,29.5474,29.5859,11340.0
2022-07-11 15:30:00,30.72,30.74,30.7,30.7,10852.0,29.5763,29.5956,29.5571,29.5571,10852.0
2022-07-11 15:35:00,30.7,30.7,30.64,30.64,12621.0,29.5571,29.5571,29.4993,29.4993,12621.0
2022-07-11 15:40:00,30.64,30.64,30.6,30.6,12982.0,29.4993,29.4993,29.4608,29.4608,12982.0
2022-07-11 15:45:00,30.6,30.61,30.58,30.6,27159.0,29.4608,29.4704,29.4415,29.4608,27159.0
2022-07-11 15:50:00,30.6,30.62,30.59,30.62,51897.0,29.4608,29.48,29.4512,29.48,51897.0
2022-07-11 15:55:00,30.61,30.66,30.59,30.66,79283.0,29.4704,29.5185,29.4512,29.5185,79283.0
2022-07-12 09:30:00,30.64,30.72,30.45,30.54,62113.0,29.4993,29.5763,29.3164,29.403,62113.0
2022-07-12 09:35:00,30.55,30.68,30.44,30.45,25698.0,29.4126,29.5378,29.3067,29.3164,25698.0
2022-07-12 09:40:00,30.43,30.48,30.28,30.33,22624.0,29.2971,29.3453,29.1527,29.2008,22624.0
2022-07-12 09:45:00,30.3,30.33,30.11,30.12,37904.0,29.172,29.2008,28.989,28.9987,37904.0
2022-07-12 09:50:00,30.11,30.28,30.03,30.28,37390.0,28.989,29.1527,28.912,29.1527,37390.0
2022-07-12 09:55:00,30.27,30.28,30.15,30.16,30112.0,29.1431,29.1527,29.0275,29.0372,30112.0
2022-07-12 10:00:00,30.14,30.16,30.05,30.07,41429.0,29.0179,29.0372,28.9313,28.9505,41429.0
2022-07-12 10:05:00,30.07,30.19,30.06,30.15,19460.0,28.9505,29.066,28.9409,29.0275,19460.0
2022-07-12 10:10:00,30.14,30.17,30.08,30.08,17151.0,29.0179,29.0468,28.9601,28.9601,17151.0
2022-07-12 10:15:00,30.07,30.1,30.03,30.03,10624.0,28.9505,28.9794,28.912,28.912,10624.0
2022-07-12 10:20:00,30.04,30.1,30.0,30.07,16597.0,28.9216,28.9794,28.8831,28.9505,16597.0
2022-07-12 10:25:00,30.08,30.13,30.08,30.09,10939.0,28.9601,29.0083,28.9601,28.9698,10939.0
2022-07-12 10:30:00,30.09,30.13,29.99,30.02,20436.0,28.9698,29.0083,28.8735,28.9024,20436.0
2022-07-12 10:35:00,30.01,30.06,30.01,30.01,14179.0,28.8927,28.9409,28.8927,28.8927,14179.0
2022-07-12 10:40:00,30.0,30.01,29.94,30.0,33115.0,28.8831,28.8927,28.8254,28.8831,33115.0
2022-07-12 10:45:00,30.02,30.2,30.01,30.19,32258.0,28.9024,29.0757,28.8927,29.066,32258.0
2022-07-12 10:50:00,30.19,30.33,30.17,30.33,37204.0,29.066,29.2008,29.0468,29.2008,37204.0
2022-07-12 10:55:00,30.34,30.43,30.32,30.4,30211.0,29.2105,29.2971,29.1912,29.2682,30211.0
2022-07-12 11:00:00,30.41,30.43,30.35,30.38,18645.0,29.2779,29.2971,29.2201,29.249,18645.0
2022-07-12 11:05:00,30.4,30.52,30.39,30.52,21432.0,29.2682,29.3838,29.2586,29.3838,21432.0
2022-07-12 11:10:00,30.52,30.67,30.52,30.6,17905.0,29.3838,29.5282,29.3838,29.4608,17905.0
2022-07-12 11:15:00,30.6,30.76,30.57,30.75,24800.0,29.4608,29.6148,29.4319,29.6052,24800.0
2022-07-12 11:20:00,30.74,30.85,30.74,30.85,14500.0,29.5956,29.7015,29.5956,29.7015,14500.0
2022-07-12 11:25:00,30.85,30.9,30.82,30.82,17073.0,29.7015,29.7496,29.6726,29.6726,17073.0
2022-07-12 11:30:00,30.84,30.96,30.81,30.95,24978.0,29.6918,29.8074,29.663,29.7978,24978.0
2022-07-12 11:35:00,30.96,31.04,30.92,30.93,27705.0,29.8074,29.8844,29.7689,29.7785,27705.0
2022-07-12 11:40:00,30.92,30.92,30.78,30.84,28716.0,29.7689,29.7689,29.6341,29.6918,28716.0
2022-07-12 11:45:00,30.86,30.9,30.82,30.82,29920.0,29.7111,29.7496,29.6726,29.6726,29920.0
2022-07-12 11:50:00,30.81,30.81,30.75,30.77,3796.0,29.663,29.663,29.6052,29.6245,3796.0
2022-07-12 11:55:00,30.76,30.76,30.69,30.72,4925.0,29.6148,29.6148,29.5474,29.5763,4925.0
2022-07-12 12:00:00,30.73,30.76,30.64,30.66,13946.0,29.5859,29.6148,29.4993,29.5185,13946.0
2022-07-12 12:05:00,30.66,30.69,30.62,30.62,5045.0,29.5185,29.5474,29.48,29.48,5045.0
2022-07-12 12:10:00,30.61,30.64,30.59,30.64,3257.0,29.4704,29.4993,29.4512,29.4993,3257.0
2022-07-12 12:15:00,30.64,30.67,30.64,30.65,4501.0,29.4993,29.5282,29.4993,29.5089,4501.0
2022-07-12 12:20:00,30.63,30.63,30.61,30.63,9050.0,29.4897,29.4897,29.4704,29.4897,9050.0
2022-07-12 12:25:00,30.62,30.62,30.57,30.6,4973.0,29.48,29.48,29.4319,29.4608,4973.0
2022-07-12 12:30:00,30.58,30.59,30.54,30.55,2622.0,29.4415,29.4512,29.403,29.4126,2622.0
2022-07-12 12:35:00,30.54,30.58,30.54,30.56,4312.0,29.403,29.4415,29.403,29.4223,4312.0
2022-07-12 12:40:00,30.55,30.55,30.51,30.52,5740.0,29.4126,29.4126,29.3741,29.3838,5740.0
2022-07-12 12:45:00,30.51,30.51,30.48,30.48,2975.0,29.3741,29.3741,29.3453,29.3453,2975.0
2022-07-12 12:50:00,30.47,30.48,30.42,30.42,2292.0,29.3356,29.3453,29.2875,29.2875,2292.0
2022-07-12 12:55:00,30.42,30.46,30.41,30.43,5143.0,29.2875,29.326,29.2779,29.2971,5143.0
2022-07-12 13:00:00,30.44,30.44,30.34,30.37,9739.0,29.3067,29.3067,29.2105,29.2393,9739.0
2022-07-12 13:05:00,30.37,30.37,30.33,30.34,7318.0,29.2393,29.2393,29.2008,29.2105,7318.0
2022-07-12 13:10:00,30.33,30.33,30.29,30.29,3547.0,29.2008,29.2008,29.1623,29.1623,3547.0
2022-07-12 13:15:00,30.29,30.29,30.19,30.19,10250.0,29.1623,29.1623,29.066,29.066,10250.0
2022-07-12 13:20:00,30.2,30.24,30.2,30.2,11036.0,29.0757,29.1142,29.0757,29.0757,11036.0
2022-07-12 13:25:00,30.21,30.24,30.2,30.23,4248.0,29.0853,29.1142,29.0757,29.1046,4248.0
2022-07-12 13:30:00,30.22,30.24,30.21,30.24,3395.0,29.0949,29.1142,29.0853,29.1142,3395.0
2022-07-12 13:35:00,30.23,30.28,30.22,30.23,16827.0,29.1046,29.1527,29.0949,29.1046,16827.0
2022-07-12 13:40:00,30.25,30.29,30.25,30.29,4503.0,29.1238,29.1623,29.1238,29.1623,4503.0
2022-07-12 13:45:00,30.3,30.3,30.25,30.25,5117.0,29.172,29.172,29.1238,29.1238,5117.0
2022-07-12 13:50:00,30.24,30.3,30.23,30.28,3047.0,29.1142,29.172,29.1046,29.1527,3047.0
2022-07-12 13:55:00,30.29,30.39,30.29,30.39,5705.0,29.1623,29.2586,29.1623,29.2586,5705.0
2022-07-12 14:00:00,30.4,30.43,30.38,30.38,7599.0,29.2682,29.2971,29.249,29.249,7599.0
2022-07-12 14:05:00,30.38,30.38,30.35,30.37,6381.0,29.249,29.249,29.2201,29.2393,6381.0
2022-07-12 14:10:00,30.37,30.39,30.37,30.38,2480.0,29.2393,29.2586,29.2393,29.249,2480.0
2022-07-12 14:15:00,30.39,30.42,30.38,30.41,4573.0,29.2586,29.2875,29.249,29.2779,4573.0
2022-07-12 14:20:00,30.4,30.43,30.36,30.37,6134.0,29.2682,29.2971,29.2297,29.2393,6134.0
2022-07-12 14:25:00,30.35,30.42,30.35,30.4,4040.0,29.2201,29.2875,29.2201,29.2682,4040.0
2022-07-12 14:30:00,30.38,30.38,30.3,30.33,9282.0,29.249,29.249,29.172,29.2008,9282.0
2022-07-12 14:35:00,30.31,30.36,30.31,30.36,6356.0,29.1816,29.2297,29.1816,29.2297,6356.0
2022-07-12 14:40:00,30.36,30.38,30.35,30.36,2616.0,29.2297,29.249,29.2201,29.2297,2616.0
2022-07-12 14:45:00,30.37,30.38,30.35,30.38,4789.0,29.2393,29.249,29.2201,29.249,4789.0
2022-07-12 14:50:00,30.38,30.39,30.36,30.38,8532.0,29.249,29.2586,29.2297,29.249,8532.0
2022-07-12 14:55:00,30.38,30.43,30.38,30.41,6339.0,29.249,29.2971,29.249,29.2779,6339.0
2022-07-12 15:00:00,30.4,30.41,30.31,30.31,5369.0,29.2682,29.2779,29.1816,29.1816,5369.0
2022-07-12 15:05:00,30.31,30.32,30.27,30.28,2503.0,29.1816,29.1912,29.1431,29.1527,2503.0
2022-07-12 15:10:00,30.27,30.28,30.26,30.27,6775.0,29.1431,29.1527,29.1334,29.1431,6775.0
2022-07-12 15:15:00,30.27,30.27,30.25,30.27,5901.0,29.1431,29.1431,29.1238,29.1431,5901.0
2022-07-12 15:20:00,30.26,30.26,30.16,30.17,7900.0,29.1334,29.1334,29.0372,29.0468,7900.0
2022-07-12 15:25:00,30.16,30.18,30.14,30.14,22932.0,29.0372,29.0564,29.0179,29.0179,22932.0
2022-07-12 15:30:00,30.14,30.16,30.12,30.12,6586.0,29.0179,29.0372,28.9987,28.9987,6586.0
2022-07-12 15:35:00,30.11,30.14,30.11,30.14,6027.0,28.989,29.0179,28.989,29.0179,6027.0
2022-07-12 15:40:00,30.11,30.14,30.11,30.12,7494.0,28.989,29.0179,28.989,28.9987,7494.0
2022-07-12 15:45:00,30.12,30.17,30.12,30.16,18750.0,28.9987,29.0468,28.9987,29.0372,18750.0
2022-07-12 15:50:00,30.16,30.19,30.16,30.18,16104.0,29.0372,29.066,29.0372,29.0564,16104.0
2022-07-12 15:55:00,30.18,30.23,30.18,30.22,107117.0,29.0564,29.1046,29.0564,29.0949,107117.0
2022-07-13 09:30:00,30.04,30.35,29.95,30.2,66203.0,28.9216,29.2201,28.835,29.0757,66203.0
2022-07-13 09:35:00,30.22,30.66,30.12,30.58,28537.0,29.0949,29.5185,28.9987,29.4415,28537.0
2022-07-13 09:40:00,30.63,30.77,30.37,30.4,55921.0,29.4897,29.6245,29.2393,29.2682,55921.0
2022-07-13 09:45:00,30.42,30.57,30.33,30.52,51135.0,29.2875,29.4319,29.2008,29.3838,51135.0
2022-07-13 09:50:00,30.53,30.68,30.48,30.62,29428.0,29.3934,29.5378,29.3453,29.48,29428.0
2022-07-13 09:55:00,30.66,30.66,30.34,30.35,40784.0,29.5185,29.5185,29.2105,29.2201,40784.0
2022-07-13 10:00:00,30.35,30.4,30.19,30.36,46042.0,29.2201,29.2682,29.066,29.2297,46042.0
2022-07-13 10:05:00,30.35,30.43,30.06,30.14,24617.0,29.2201,29.2971,28.9409,29.0179,24617.0
2022-07-13 10:10:00,30.11,30.23,30.05,30.05,31378.0,28.989,29.1046,28.9313,28.9313,31378.0
2022-07-13 10:15:00,30.04,30.28,29.99,30.28,31260.0,28.9216,29.1527,28.8735,29.1527,31260.0
2022-07-13 10:20:00,30.27,30.27,30.11,30.13,24385.0,29.1431,29.1431,28.989,29.0083,24385.0
2022-07-13 10:25:00,30.16,30.27,30.14,30.27,19732.0,29.0372,29.1431,29.0179,29.1431,19732.0
2022-07-13 10:30:00,30.27,30.41,30.17,30.33,21013.0,29.1431,29.2779,29.0468,29.2008,21013.0
2022-07-13 10:35:00,30.33,30.47,30.29,30.47,22016.0,29.2008,29.3356,29.1623,29.3356,22016.0
2022-07-13 10:40:00,30.48,30.76,30.46,30.76,38386.0,29.3453,29.6148,29.326,29.6148,38386.0
2022-07-13 10:45:00,30.77,30.97,30.7,30.97,50320.0,29.6245,29.817,29.5571,29.817,50320.0
2022-07-13 10:50:00,30.97,31.08,30.93,30.96,40342.0,29.817,29.9229,29.7785,29.8074,40342.0
2022-07-13 10:55:00,30.98,31.23,30.98,31.17,58619.0,29.8266,30.0673,29.8266,30.0096,58619.0
2022-07-13 11:00:00,31.18,31.29,31.13,31.26,41300.0,30.0192,30.1251,29.9711,30.0962,41300.0
2022-07-13 11:05:00,31.28,31.48,31.28,31.39,55265.0,30.1155,30.308,30.1155,30.2214,55265.0
2022-07-13 11:10:00,31.39,31.76,31.39,31.69,54920.0,30.2214,30.5776,30.2214,30.5102,54920.0
2022-07-13 11:15:00,31.68,31.69,31.42,31.43,72085.0,30.5006,30.5102,30.2503,30.2599,72085.0
2022-07-13 11:20:00,31.45,31.52,31.34,31.37,31632.0,30.2791,30.3465,30.1732,30.2021,31632.0
2022-07-13 11:25:00,31.38,31.4,31.27,31.27,22815.0,30.2117,30.231,30.1058,30.1058,22815.0
2022-07-13 11:30:00,31.29,31.41,31.29,31.3,17192.0,30.1251,30.2406,30.1251,30.1347,17192.0
2022-07-13 11:35:00,31.28,31.28,31.18,31.2,10570.0,30.1155,30.1155,30.0192,30.0384,10570.0
2022-07-13 11:40:00,31.2,31.29,31.14,31.14,13862.0,30.0384,30.1251,29.9807,29.9807,13862.0
2022-07-13 11:45:00,31.14,31.26,31.12,31.22,17728.0,29.9807,30.0962,29.9614,30.0577,17728.0
2022-07-13 11:50:00,31.22,31.4,31.22,31.4,22269.0,30.0577,30.231,30.0577,30.231,22269.0
2022-07-13 11:55:00,31.4,31.41,31.31,31.31,16499.0,30.231,30.2406,30.1444,30.1444,16499.0
2022-07-13 12:00:00,31.29,31.31,31.25,31.31,11188.0,30.1251,30.1444,30.0866,30.1444,11188.0
2022-07-13 12:05:00,31.33,31.45,31.32,31.43,14871.0,30.1636,30.2791,30.154,30.2599,14871.0
2022-07-13 12:10:00,31.42,31.45,31.32,31.32,9619.0,30.2503,30.2791,30.154,30.154,9619.0
2022-07-13 12:15:00,31.32,31.37,31.3,31.37,5948.0,30.154,30.2021,30.1347,30.2021,5948.0
2022-07-13 12:20:00,31.39,31.41,31.33,31.36,5739.0,30.2214,30.2406,30.1636,30.1925,5739.0
2022-07-13 12:25:00,31.37,31.41,31.34,31.37,4687.0,30.2021,30.2406,30.1732,30.2021,4687.0
2022-07-13 12:30:00,31.37,31.39,31.31,31.39,7552.0,30.2021,30.2214,30.1444,30.2214,7552.0
2022-07-13 12:35:00,31.36,31.4,31.31,31.4,4163.0,30.1925,30.231,30.1444,30.231,4163.0
2022-07-13 12:40:00,31.37,31.37,31.23,31.24,10912.0,30.2021,30.2021,30.0673,30.077,10912.0
2022-07-13 12:45:00,31.23,31.35,31.21,31.35,9420.0,30.0673,30.1829,30.0481,30.1829,9420.0
2022-07-13 12:50:00,31.36,31.43,31.35,31.41,13122.0,30.1925,30.2599,30.1829,30.2406,13122.0
2022-07-13 12:55:00,31.4,31.46,31.4,31.45,12917.0,30.231,30.2888,30.231,30.2791,12917.0
2022-07-13 13:00:00,31.44,31.51,31.38,31.39,24880.0,30.2695,30.3369,30.2117,30.2214,24880.0
2022-07-13 13:05:00,31.4,31.45,31.37,31.42,7883.0,30.231,30.2791,30.2021,30.2503,7883.0
2022-07-13 13:10:00,31.41,31.61,31.4,31.6,12247.0,30.2406,30.4332,30.231,30.4236,12247.0
2022-07-13 13:15:00,31.6,31.6,31.5,31.5,14744.0,30.4236,30.4236,30.3273,30.3273,14744.0
2022-07-13 13:20:00,31.49,31.51,31.43,31.46,11399.0,30.3176,30.3369,30.2599,30.2888,11399.0
2022-07-13 13:25:00,31.47,31.5,31.43,31.47,20170.0,30.2984,30.3273,30.2599,30.2984,20170.0
2022-07-13 13:30:00,31.48,31.57,31.45,31.56,11209.0,30.308,30.3947,30.2791,30.385,11209.0
2022-07-13 13:35:00,31.56,31.63,31.52,31.59,11034.0,30.385,30.4524,30.3465,30.4139,11034.0
2022-07-13 13:40:00,31.58,31.7,31.56,31.69,7835.0,30.4043,30.5198,30.385,30.5102,7835.0
2022-07-13 13:45:00,31.69,31.7,31.64,31.64,10220.0,30.5102,30.5198,30.4621,30.4621,10220.0
2022-07-13 13:50:00,31.64,31.66,31.63,31.63,7321.0,30.4621,30.4813,30.4524,30.4524,7321.0
2022-07-13 13:55:00,31.62,31.7,31.62,31.69,12576.0,30.4428,30.5198,30.4428,30.5102,12576.0
2022-07-13 14:00:00,31.68,31.68,31.39,31.39,25813.0,30.5006,30.5006,30.2214,30.2214,25813.0
2022-07-13 14:05:00,31.38,31.48,31.37,31.4,12307.0,30.2117,30.308,30.2021,30.231,12307.0
2022-07-13 14:10:00,31.42,31.46,31.37,31.45,11021.0,30.2503,30.2888,30.2021,30.2791,11021.0
2022-07-13 14:15:00,31.46,31.46,31.42,31.45,12029.0,30.2888,30.2888,30.2503,30.2791,12029.0
2022-07-13 14:20:00,31.44,31.44,31.36,31.38,9120.0,30.2695,30.2695,30.1925,30.2117,9120.0
2022-07-13 14:25:00,31.36,31.44,31.31,31.44,11453.0,30.1925,30.2695,30.1444,30.2695,11453.0
2022-07-13 14:30:00,31.45,31.5,31.44,31.45,11275.0,30.2791,30.3273,30.2695,30.2791,11275.0
2022-07-13 14:35:00,31.47,31.47,31.39,31.44,8757.0,30.2984,30.2984,30.2214,30.2695,8757.0
2022-07-13 14:40:00,31.43,31.44,31.38,31.38,11328.0,30.2599,30.2695,30.2117,30.2117,11328.0
2022-07-13 14:45:00,31.39,31.49,31.39,31.41,10488.0,30.2214,30.3176,30.2214,30.2406,10488.0
2022-07-13 14:50:00,31.45,31.45,31.4,31.41,4498.0,30.2791,30.2791,30.231,30.2406,4498.0
2022-07-13 14:55:00,31.36,31.36,31.22,31.34,13390.0,30.1925,30.1925,30.0577,30.1732,13390.0
2022-07-13 15:00:00,31.34,31.36,31.33,31.34,6251.0,30.1732,30.1925,30.1636,30.1732,6251.0
2022-07-13 15:05:00,31.33,31.33,31.25,31.25,8676.0,30.1636,30.1636,30.0866,30.0866,8676.0
2022-07-13 15:10:00,31.24,31.27,31.22,31.26,20977.0,30.077,30.1058,30.0577,30.0962,20977.0
2022-07-13 15:15:00,31.25,31.27,31.23,31.27,14621.0,30.0866,30.1058,30.0673,30.1058,14621.0
2022-07-13 15:20:00,31.26,31.26,31.21,31.23,12147.0,30.0962,30.0962,30.0481,30.0673,12147.0
2022-07-13 15:25:00,31.23,31.23,31.15,31.16,21915.0,30.0673,30.0673,29.9903,29.9999,21915.0
2022-07-13 15:30:00,31.16,31.18,31.05,31.05,19113.0,29.9999,30.0192,29.894,29.894,19113.0
2022-07-13 15:35:00,31.04,31.12,31.04,31.12,20427.0,29.8844,29.9614,29.8844,29.9614,20427.0
2022-07-13 15:40:00,31.11,31.14,31.11,31.14,16829.0,29.9518,29.9807,29.9518,29.9807,16829.0
2022-07-13 15:45:00,31.14,31.21,31.14,31.19,22022.0,29.9807,30.0481,29.9807,30.0288,22022.0
2022-07-13 15:50:00,31.19,31.24,31.16,31.24,55400.0,30.0288,30.077,29.9999,30.077,55400.0
2022-07-13 15:55:00,31.23,31.33,31.22,31.31,135583.0,30.0673,30.1636,30.0577,30.1444,135583.0
2022-07-14 09:30:00,29.91,30.0,29.55,29.76,221446.0,28.7965,28.8831,28.4499,28.6521,221446.0
2022-07-14 09:35:00,29.72,29.85,29.46,29.48,102069.0,28.6135,28.7387,28.3632,28.3825,102069.0
2022-07-14 09:40:00,29.46,29.46,29.1,29.12,89072.0,28.3632,28.3632,28.0166,28.0359,89072.0
2022-07-14 09:45:00,29.11,29.19,28.88,29.07,80760.0,28.0263,28.1033,27.8048,27.9877,80760.0
2022-07-14 09:50:00,29.07,29.57,29.05,29.38,85576.0,27.9877,28.4691,27.9685,28.2862,85576.0
2022-07-14 09:55:00,29.39,29.43,29.18,29.21,66134.0,28.2958,28.3343,28.0936,28.1225,66134.0
2022-07-14 10:00:00,29.19,29.19,29.07,29.08,41339.0,28.1033,28.1033,27.9877,27.9974,41339.0
2022-07-14 10:05:00,29.08,29.12,29.04,29.07,34057.0,27.9974,28.0359,27.9589,27.9877,34057.0
2022-07-14 10:10:00,29.06,29.3,29.06,29.06,93661.0,27.9781,28.2092,27.9781,27.9781,93661.0
2022-07-14 10:15:00,29.05,29.21,29.04,29.21,30430.0,27.9685,28.1225,27.9589,28.1225,30430.0
2022-07-14 10:20:00,29.22,29.38,29.2,29.37,56349.0,28.1322,28.2862,28.1129,28.2766,56349.0
2022-07-14 10:25:00,29.31,29.43,29.3,29.38,27219.0,28.2188,28.3343,28.2092,28.2862,27219.0
2022-07-14 10:30:00,29.41,29.58,29.37,29.41,43811.0,28.3151,28.4788,28.2766,28.3151,43811.0
2022-07-14 10:35:00,29.41,29.64,29.37,29.64,27884.0,28.3151,28.5365,28.2766,28.5365,27884.0
2022-07-14 10:40:00,29.64,29.68,29.49,29.52,26202.0,28.5365,28.575,28.3921,28.421,26202.0
2022-07-14 10:45:00,29.52,29.52,29.32,29.35,20742.0,28.421,28.421,28.2284,28.2573,20742.0
2022-07-14 10:50:00,29.39,29.45,29.34,29.41,17992.0,28.2958,28.3536,28.2477,28.3151,17992.0
2022-07-14 10:55:00,29.4,29.54,29.36,29.5,29674.0,28.3055,28.4402,28.2669,28.4017,29674.0
2022-07-14 11:00:00,29.5,29.82,29.5,29.72,57676.0,28.4017,28.7098,28.4017,28.6135,57676.0
2022-07-14 11:05:00,29.7,29.83,29.68,29.77,36748.0,28.5943,28.7195,28.575,28.6617,36748.0
2022-07-14 11:10:00,29.77,29.77,29.59,29.59,20573.0,28.6617,28.6617,28.4884,28.4884,20573.0
2022-07-14 11:15:00,29.59,29.71,29.51,29.65,24496.0,28.4884,28.6039,28.4114,28.5462,24496.0
2022-07-14 11:20:00,29.64,29.67,29.57,29.57,22510.0,28.5365,28.5654,28.4691,28.4691,22510.0
2022-07-14 11:25:00,29.56,29.58,29.47,29.55,27822.0,28.4595,28.4788,28.3729,28.4499,27822.0
2022-07-14 11:30:00,29.54,29.86,29.54,29.85,32684.0,28.4402,28.7483,28.4402,28.7387,32684.0
2022-07-14 11:35:00,29.86,29.88,29.6,29.75,37690.0,28.7483,28.7676,28.498,28.6424,37690.0
2022-07-14 11:40:00,29.77,30.05,29.77,29.93,41233.0,28.6617,28.9313,28.6617,28.8157,41233.0
2022-07-14 11:45:00,29.92,30.07,29.91,29.94,16084.0,28.8061,28.9505,28.7965,28.8254,16084.0
2022-07-14 11:50:00,29.96,30.1,29.92,29.99,32320.0,28.8446,28.9794,28.8061,28.8735,32320.0
2022-07-14 11:55:00,29.98,29.98,29.86,29.86,33784.0,28.8639,28.8639,28.7483,28.7483,33784.0
2022-07-14 12:00:00,29.88,29.9,29.76,29.77,18470.0,28.7676,28.7868,28.6521,28.6617,18470.0
2022-07-14 12:05:00,29.78,29.89,29.78,29.8,9146.0,28.6713,28.7772,28.6713,28.6906,9146.0
2022-07-14 12:10:00,29.8,29.82,29.75,29.75,3757.0,28.6906,28.7098,28.6424,28.6424,3757.0
2022-07-14 12:15:00,29.72,29.73,29.67,29.71,5836.0,28.6135,28.6232,28.5654,28.6039,5836.0
2022-07-14 12:20:00,29.68,29.68,29.57,29.59,16150.0,28.575,28.575,28.4691,28.4884,16150.0
2022-07-14 12:25:00,29.59,29.64,29.57,29.58,14043.0,28.4884,28.5365,28.4691,28.4788,14043.0
2022-07-14 12:30:00,29.61,29.66,29.61,29.62,8517.0,28.5076,28.5558,28.5076,28.5173,8517.0
2022-07-14 12:35:00,29.64,29.67,29.6,29.66,9689.0,28.5365,28.5654,28.498,28.5558,9689.0
2022-07-14 12:40:00,29.66,29.66,29.6,29.62,9611.0,28.5558,28.5558,28.498,28.5173,9611.0
2022-07-14 12:45:00,29.64,29.64,29.58,29.59,12469.0,28.5365,28.5365,28.4788,28.4884,12469.0
2022-07-14 12:50:00,29.59,29.73,29.59,29.69,12048.0,28.4884,28.6232,28.4884,28.5847,12048.0
2022-07-14 12:55:00,29.7,29.71,29.61,29.63,8946.0,28.5943,28.6039,28.5076,28.5269,8946.0
2022-07-14 13:00:00,29.65,29.66,29.57,29.59,11871.0,28.5462,28.5558,28.4691,28.4884,11871.0
2022-07-14 13:05:00,29.57,29.65,29.56,29.65,18577.0,28.4691,28.5462,28.4595,28.5462,18577.0
2022-07-14 13:10:00,29.65,29.65,29.57,29.58,7923.0,28.5462,28.5462,28.4691,28.4788,7923.0
2022-07-14 13:15:00,29.59,29.7,29.55,29.7,7938.0,28.4884,28.5943,28.4499,28.5943,7938.0
2022-07-14 13:20:00,29.72,29.79,29.71,29.71,18967.0,28.6135,28.6809,28.6039,28.6039,18967.0
2022-07-14 13:25:00,29.74,29.75,29.68,29.7,14854.0,28.6328,28.6424,28.575,28.5943,14854.0
2022-07-14 13:30:00,29.7,29.74,29.7,29.72,14988.0,28.5943,28.6328,28.5943,28.6135,14988.0
2022-07-14 13:35:00,29.72,29.81,29.71,29.8,12296.0,28.6135,28.7002,28.6039,28.6906,12296.0
2022-07-14 13:40:00,29.8,29.85,29.79,29.83,12657.0,28.6906,28.7387,28.6809,28.7195,12657.0
2022-07-14 13:45:00,29.83,29.83,29.76,29.82,6879.0,28.7195,28.7195,28.6521,28.7098,6879.0
2022-07-14 13:50:00,29.82,29.89,29.77,29.89,7254.0,28.7098,28.7772,28.6617,28.7772,7254.0
2022-07-14 13:55:00,29.9,29.92,29.87,29.92,8245.0,28.7868,28.8061,28.758,28.8061,8245.0
2022-07-14 14:00:00,29.92,29.92,29.86,29.92,9114.0,28.8061,28.8061,28.7483,28.8061,9114.0
2022-07-14 14:05:00,29.92,29.94,29.89,29.94,8732.0,28.8061,28.8254,28.7772,28.8254,8732.0
2022-07-14 14:10:00,29.94,29.95,29.89,29.94,13526.0,28.8254,28.835,28.7772,28.8254,13526.0
2022-07-14 14:15:00,29.93,30.05,29.92,30.01,7421.0,28.8157,28.9313,28.8061,28.8927,7421.0
2022-07-14 14:20:00,30.02,30.14,30.02,30.13,11947.0,28.9024,29.0179,28.9024,29.0083,11947.0
2022-07-14 14:25:00,30.13,30.19,30.09,30.16,11483.0,29.0083,29.066,28.9698,29.0372,11483.0
2022-07-14 14:30:00,30.18,30.19,30.01,30.03,16008.0,29.0564,29.066,28.8927,28.912,16008.0
2022-07-14 14:35:00,30.02,30.15,30.02,30.14,6809.0,28.9024,29.0275,28.9024,29.0179,6809.0
2022-07-14 14:40:00,30.16,30.16,30.05,30.05,13727.0,29.0372,29.0372,28.9313,28.9313,13727.0
2022-07-14 14:45:00,30.06,30.07,30.03,30.05,8626.0,28.9409,28.9505,28.912,28.9313,8626.0
2022-07-14 14:50:00,30.05,30.06,29.98,29.98,10203.0,28.9313,28.9409,28.8639,28.8639,10203.0
2022-07-14 14:55:00,29.98,30.05,29.98,30.05,7486.0,28.8639,28.9313,28.8639,28.9313,7486.0
2022-07-14 15:00:00,30.06,30.08,29.98,29.99,10807.0,28.9409,28.9601,28.8639,28.8735,10807.0
2022-07-14 15:05:00,29.99,30.0,29.95,29.98,8542.0,28.8735,28.8831,28.835,28.8639,8542.0
2022-07-14 15:10:00,29.98,30.03,29.96,30.02,20469.0,28.8639,28.912,28.8446,28.9024,20469.0
2022-07-14 15:15:00,30.01,30.09,29.99,30.04,16070.0,28.8927,28.9698,28.8735,28.9216,16070.0
2022-07-14 15:20:00,30.04,30.1,30.04,30.09,22010.0,28.9216,28.9794,28.9216,28.9698,22010.0
2022-07-14 15:25:00,30.09,30.13,30.05,30.13,13423.0,28.9698,29.0083,28.9313,29.0083,13423.0
2022-07-14 15:30:00,30.13,30.16,30.09,30.09,14094.0,29.0083,29.0372,28.9698,28.9698,14094.0
2022-07-14 15:35:00,30.09,30.1,30.03,30.03,11904.0,28.9698,28.9794,28.912,28.912,11904.0
2022-07-14 15:40:00,30.04,30.12,30.01,30.1,18902.0,28.9216,28.9987,28.8927,28.9794,18902.0
2022-07-14 15:45:00,30.11,30.12,30.04,30.05,24301.0,28.989,28.9987,28.9216,28.9313,24301.0
2022-07-14 15:50:00,30.05,30.09,30.04,30.04,23585.0,28.9313,28.9698,28.9216,28.9216,23585.0
2022-07-14 15:55:00,30.04,30.05,30.0,30.02,40184.0,28.9216,28.9313,28.8831,28.9024,40184.0
2022-07-15 09:30:00,30.32,30.4,29.82,29.94,55049.0,29.1912,29.2682,28.7098,28.8254,55049.0
2022-07-15 09:35:00,29.93,29.94,29.69,29.79,17188.0,28.8157,28.8254,28.5847,28.6809,17188.0
2022-07-15 09:40:00,29.73,29.73,29.58,29.64,31936.0,28.6232,28.6232,28.4788,28.5365,31936.0
2022-07-15 09:45:00,29.63,29.66,29.43,29.43,26135.0,28.5269,28.5558,28.3343,28.3343,26135.0
2022-07-15 09:50:00,29.42,29.44,29.29,29.34,32207.0,28.3247,28.344,28.1996,28.2477,32207.0
2022-07-15 09:55:00,29.35,29.53,29.32,29.51,51222.0,28.2573,28.4306,28.2284,28.4114,51222.0
2022-07-15 10:00:00,29.51,29.8,29.48,29.6,73279.0,28.4114,28.6906,28.3825,28.498,73279.0
2022-07-15 10:05:00,29.62,29.76,29.58,29.61,25297.0,28.5173,28.6521,28.4788,28.5076,25297.0
2022-07-15 10:10:00,29.61,29.63,29.54,29.54,8912.0,28.5076,28.5269,28.4402,28.4402,8912.0
2022-07-15 10:15:00,29.52,29.52,29.38,29.41,13647.0,28.421,28.421,28.2862,28.3151,13647.0
2022-07-15 10:20:00,29.43,29.55,29.39,29.55,17393.0,28.3343,28.4499,28.2958,28.4499,17393.0
2022-07-15 10:25:00,29.55,29.77,29.55,29.77,28463.0,28.4499,28.6617,28.4499,28.6617,28463.0
2022-07-15 10:30:00,29.73,29.73,29.6,29.62,13103.0,28.6232,28.6232,28.498,28.5173,13103.0
2022-07-15 10:35:00,29.61,29.77,29.6,29.6,22962.0,28.5076,28.6617,28.498,28.498,22962.0
2022-07-15 10:40:00,29.59,29.6,29.5,29.5,10397.0,28.4884,28.498,28.4017,28.4017,10397.0
2022-07-15 10:45:00,29.48,29.49,29.38,29.4,6822.0,28.3825,28.3921,28.2862,28.3055,6822.0
2022-07-15 10:50:00,29.42,29.5,29.41,29.5,6743.0,28.3247,28.4017,28.3151,28.4017,6743.0
2022-07-15 10:55:00,29.52,29.57,29.52,29.57,5192.0,28.421,28.4691,28.421,28.4691,5192.0
2022-07-15 11:00:00,29.55,29.64,29.55,29.64,7529.0,28.4499,28.5365,28.4499,28.5365,7529.0
2022-07-15 11:05:00,29.65,29.79,29.58,29.79,10244.0,28.5462,28.6809,28.4788,28.6809,10244.0
2022-07-15 11:10:00,29.75,29.78,29.65,29.78,9532.0,28.6424,28.6713,28.5462,28.6713,9532.0
2022-07-15 11:15:00,29.75,29.86,29.75,29.85,11148.0,28.6424,28.7483,28.6424,28.7387,11148.0
2022-07-15 11:20:00,29.86,29.95,29.86,29.95,10531.0,28.7483,28.835,28.7483,28.835,10531.0
2022-07-15 11:25:00,29.9,30.09,29.9,30.05,23877.0,28.7868,28.9698,28.7868,28.9313,23877.0
2022-07-15 11:30:00,30.05,30.05,29.95,29.97,5330.0,28.9313,28.9313,28.835,28.8542,5330.0
2022-07-15 11:35:00,29.96,29.96,29.86,29.86,4610.0,28.8446,28.8446,28.7483,28.7483,4610.0
2022-07-15 11:40:00,29.83,29.92,29.79,29.89,9212.0,28.7195,28.8061,28.6809,28.7772,9212.0
2022-07-15 11:45:00,29.89,29.96,29.89,29.92,3710.0,28.7772,28.8446,28.7772,28.8061,3710.0
2022-07-15 11:50:00,29.91,30.05,29.88,30.0,15143.0,28.7965,28.9313,28.7676,28.8831,15143.0
2022-07-15 11:55:00,30.0,30.02,29.9,29.9,3880.0,28.8831,28.9024,28.7868,28.7868,3880.0
2022-07-15 12:00:00,29.91,29.91,29.8,29.8,16529.0,28.7965,28.7965,28.6906,28.6906,16529.0
2022-07-15 12:05:00,29.79,29.79,29.74,29.77,32797.0,28.6809,28.6809,28.6328,28.6617,32797.0
2022-07-15 12:10:00,29.75,29.76,29.73,29.76,4338.0,28.6424,28.6521,28.6232,28.6521,4338.0
2022-07-15 12:15:00,29.74,29.74,29.7,29.71,11501.0,28.6328,28.6328,28.5943,28.6039,11501.0
2022-07-15 12:20:00,29.77,29.79,29.74,29.75,4663.0,28.6617,28.6809,28.6328,28.6424,4663.0
2022-07-15 12:25:00,29.75,29.8,29.75,29.76,4754.0,28.6424,28.6906,28.6424,28.6521,4754.0
2022-07-15 12:30:00,29.77,29.79,29.72,29.72,6195.0,28.6617,28.6809,28.6135,28.6135,6195.0
2022-07-15 12:35:00,29.75,29.78,29.75,29.77,4385.0,28.6424,28.6713,28.6424,28.6617,4385.0
2022-07-15 12:40:00,29.75,29.81,29.74,29.81,7651.0,28.6424,28.7002,28.6328,28.7002,7651.0
2022-07-15 12:45:00,29.81,29.88,29.77,29.88,4229.0,28.7002,28.7676,28.6617,28.7676,4229.0
2022-07-15 12:50:00,29.87,29.89,29.84,29.84,5724.0,28.758,28.7772,28.7291,28.7291,5724.0
2022-07-15 12:55:00,29.84,29.85,29.82,29.83,4594.0,28.7291,28.7387,28.7098,28.7195,4594.0
2022-07-15 13:00:00,29.82,29.87,29.82,29.87,5575.0,28.7098,28.758,28.7098,28.758,5575.0
2022-07-15 13:05:00,29.88,29.9,29.85,29.85,6201.0,28.7676,28.7868,28.7387,28.7387,6201.0
2022-07-15 13:10:00,29.87,29.89,29.86,29.88,2936.0,28.758,28.7772,28.7483,28.7676,2936.0
2022-07-15 13:15:00,29.86,29.86,29.85,29.86,1993.0,28.7483,28.7483,28.7387,28.7483,1993.0
2022-07-15 13:20:00,29.85,29.87,29.85,29.87,1011.0,28.7387,28.758,28.7387,28.758,1011.0
2022-07-15 13:25:00,29.88,29.89,29.86,29.86,3779.0,28.7676,28.7772,28.7483,28.7483,3779.0
2022-07-15 13:30:00,29.86,29.86,29.81,29.81,6454.0,28.7483,28.7483,28.7002,28.7002,6454.0
2022-07-15 13:35:00,29.8,29.84,29.79,29.81,5450.0,28.6906,28.7291,28.6809,28.7002,5450.0
2022-07-15 13:40:00,29.81,29.81,29.79,29.8,2020.0,28.7002,28.7002,28.6809,28.6906,2020.0
2022-07-15 13:45:00,29.8,29.83,29.8,29.82,2005.0,28.6906,28.7195,28.6906,28.7098,2005.0
2022-07-15 13:50:00,29.81,29.84,29.8,29.8,4932.0,28.7002,28.7291,28.6906,28.6906,4932.0
2022-07-15 13:55:00,29.81,29.84,29.81,29.84,3439.0,28.7002,28.7291,28.7002,28.7291,3439.0
2022-07-15 14:00:00,29.84,29.84,29.8,29.81,2436.0,28.7291,28.7291,28.6906,28.7002,2436.0
2022-07-15 14:05:00,29.82,29.82,29.8,29.81,4927.0,28.7098,28.7098,28.6906,28.7002,4927.0
2022-07-15 14:10:00,29.84,29.85,29.8,29.82,1453.0,28.7291,28.7387,28.6906,28.7098,1453.0
2022-07-15 14:15:00,29.81,29.81,29.78,29.8,2788.0,28.7002,28.7002,28.6713,28.6906,2788.0
2022-07-15 14:20:00,29.81,29.81,29.78,29.8,2322.0,28.7002,28.7002,28.6713,28.6906,2322.0
2022-07-15 14:25:00,29.8,29.8,29.75,29.77,7577.0,28.6906,28.6906,28.6424,28.6617,7577.0
2022-07-15 14:30:00,29.76,29.77,29.74,29.77,2943.0,28.6521,28.6617,28.6328,28.6617,2943.0
2022-07-15 14:35:00,29.77,29.77,29.75,29.76,1024.0,28.6617,28.6617,28.6424,28.6521,1024.0
2022-07-15 14:40:00,29.8,29.8,29.79,29.8,2068.0,28.6906,28.6906,28.6809,28.6906,2068.0
2022-07-15 14:45:00,29.87,29.91,29.87,29.88,8421.0,28.758,28.7965,28.758,28.7676,8421.0
2022-07-15 14:50:00,29.88,29.93,29.86,29.92,13824.0,28.7676,28.8157,28.7483,28.8061,13824.0
2022-07-15 14:55:00,29.92,29.92,29.88,29.9,4473.0,28.8061,28.8061,28.7676,28.7868,4473.0
2022-07-15 15:00:00,29.89,29.9,29.87,29.9,6313.0,28.7772,28.7868,28.758,28.7868,6313.0
2022-07-15 15:05:00,29.89,29.94,29.89,29.94,5703.0,28.7772,28.8254,28.7772,28.8254,5703.0
2022-07-15 15:10:00,29.95,29.97,29.95,29.95,10269.0,28.835,28.8542,28.835,28.835,10269.0
2022-07-15 15:15:00,29.95,29.98,29.95,29.96,8506.0,28.835,28.8639,28.835,28.8446,8506.0
2022-07-15 15:20:00,29.97,29.98,29.97,29.97,7829.0,28.8542,28.8639,28.8542,28.8542,7829.0
2022-07-15 15:25:00,29.96,29.96,29.94,29.94,9665.0,28.8446,28.8446,28.8254,28.8254,9665.0
2022-07-15 15:30:00,29.95,29.95,29.9,29.9,12181.0,28.835,28.835,28.7868,28.7868,12181.0
2022-07-15 15:35:00,29.91,29.93,29.91,29.93,6877.0,28.7965,28.8157,28.7965,28.8157,6877.0
2022-07-15 15:40:00,29.94,29.95,29.92,29.92,10812.0,28.8254,28.835,28.8061,28.8061,10812.0
2022-07-15 15:45:00,29.92,29.92,29.88,29.88,15662.0,28.8061,28.8061,28.7676,28.7676,15662.0
2022-07-15 15:50:00,29.89,29.96,29.89,29.96,59109.0,28.7772,28.8446,28.7772,28.8446,59109.0
2022-07-15 15:55:00,29.96,30.07,29.96,30.04,124955.0,28.8446,28.9505,28.8446,28.9216,124955.0
2022-07-18 09:30:00,30.57,30.89,30.5,30.87,92916.0,29.4319,29.74,29.3645,29.7207,92916.0
2022-07-18 09:35:00,30.85,30.98,30.78,30.85,49909.0,29.7015,29.8266,29.6341,29.7015,49909.0
2022-07-18 09:40:00,30.84,30.84,30.67,30.76,48422.0,29.6918,29.6918,29.5282,29.6148,48422.0
2022-07-18 09:45:00,30.76,31.06,30.73,31.02,39953.0,29.6148,29.9037,29.5859,29.8651,39953.0
2022-07-18 09:50:00,31.05,31.1,30.81,30.81,43727.0,29.894,29.9422,29.663,29.663,43727.0
2022-07-18 09:55:00,30.81,30.93,30.81,30.81,19237.0,29.663,29.7785,29.663,29.663,19237.0
2022-07-18 10:00:00,30.84,30.86,30.65,30.67,18600.0,29.6918,29.7111,29.5089,29.5282,18600.0
2022-07-18 10:05:00,30.66,30.69,30.55,30.61,36907.0,29.5185,29.5474,29.4126,29.4704,36907.0
2022-07-18 10:10:00,30.64,30.73,30.6,30.72,26877.0,29.4993,29.5859,29.4608,29.5763,26877.0
2022-07-18 10:15:00,30.72,30.93,30.71,30.87,22502.0,29.5763,29.7785,29.5667,29.7207,22502.0
2022-07-18 10:20:00,30.88,30.89,30.77,30.78,16839.0,29.7304,29.74,29.6245,29.6341,16839.0
2022-07-18 10:25:00,30.79,30.79,30.73,30.75,10718.0,29.6437,29.6437,29.5859,29.6052,10718.0
2022-07-18 10:30:00,30.73,30.83,30.71,30.83,13387.0,29.5859,29.6822,29.5667,29.6822,13387.0
2022-07-18 10:35:00,30.84,30.92,30.81,30.85,18890.0,29.6918,29.7689,29.663,29.7015,18890.0
2022-07-18 10:40:00,30.85,30.94,30.83,30.94,11048.0,29.7015,29.7881,29.6822,29.7881,11048.0
2022-07-18 10:45:00,30.94,30.98,30.91,30.98,8306.0,29.7881,29.8266,29.7592,29.8266,8306.0
2022-07-18 10:50:00,30.98,31.0,30.93,30.98,9345.0,29.8266,29.8459,29.7785,29.8266,9345.0
2022-07-18 10:55:00,30.98,31.03,30.91,30.91,8094.0,29.8266,29.8748,29.7592,29.7592,8094.0
2022-07-18 11:00:00,30.92,30.92,30.78,30.79,10899.0,29.7689,29.7689,29.6341,29.6437,10899.0
2022-07-18 11:05:00,30.8,30.82,30.74,30.74,6565.0,29.6533,29.6726,29.5956,29.5956,6565.0
2022-07-18 11:10:00,30.74,30.76,30.71,30.76,8370.0,29.5956,29.6148,29.5667,29.6148,8370.0
2022-07-18 11:15:00,30.77,30.84,30.76,30.78,12284.0,29.6245,29.6918,29.6148,29.6341,12284.0
2022-07-18 11:20:00,30.76,30.78,30.73,30.77,7191.0,29.6148,29.6341,29.5859,29.6245,7191.0
2022-07-18 11:25:00,30.77,30.79,30.71,30.76,7078.0,29.6245,29.6437,29.5667,29.6148,7078.0
2022-07-18 11:30:00,30.77,30.8,30.74,30.77,6445.0,29.6245,29.6533,29.5956,29.6245,6445.0
2022-07-18 11:35:00,30.76,30.78,30.75,30.77,4322.0,29.6148,29.6341,29.6052,29.6245,4322.0
2022-07-18 11:40:00,30.78,30.82,30.75,30.82,5295.0,29.6341,29.6726,29.6052,29.6726,5295.0
2022-07-18 11:45:00,30.82,30.82,30.76,30.8,5943.0,29.6726,29.6726,29.6148,29.6533,5943.0
2022-07-18 11:50:00,30.81,30.85,30.81,30.84,7427.0,29.663,29.7015,29.663,29.6918,7427.0
2022-07-18 11:55:00,30.82,30.87,30.82,30.86,12323.0,29.6726,29.7207,29.6726,29.7111,12323.0
2022-07-18 12:00:00,30.87,31.0,30.87,30.99,9719.0,29.7207,29.8459,29.7207,29.8363,9719.0
2022-07-18 12:05:00,30.96,30.97,30.93,30.95,10424.0,29.8074,29.817,29.7785,29.7978,10424.0
2022-07-18 12:10:00,30.94,31.02,30.94,31.02,8315.0,29.7881,29.8651,29.7881,29.8651,8315.0
2022-07-18 12:15:00,31.02,31.06,30.99,31.0,11914.0,29.8651,29.9037,29.8363,29.8459,11914.0
2022-07-18 12:20:00,30.99,31.0,30.94,30.97,5372.0,29.8363,29.8459,29.7881,29.817,5372.0
2022-07-18 12:25:00,30.94,30.98,30.93,30.97,2170.0,29.7881,29.8266,29.7785,29.817,2170.0
2022-07-18 12:30:00,30.96,31.0,30.94,30.97,5737.0,29.8074,29.8459,29.7881,29.817,5737.0
2022-07-18 12:35:00,30.98,31.02,30.98,31.0,7170.0,29.8266,29.8651,29.8266,29.8459,7170.0
2022-07-18 12:40:00,31.0,31.02,30.98,31.0,8728.0,29.8459,29.8651,29.8266,29.8459,8728.0
2022-07-18 12:45:00,31.0,31.01,30.98,31.01,4602.0,29.8459,29.8555,29.8266,29.8555,4602.0
2022-07-18 12:50:00,31.01,31.01,30.97,31.01,7906.0,29.8555,29.8555,29.817,29.8555,7906.0
2022-07-18 12:55:00,31.0,31.0,30.92,30.99,10739.0,29.8459,29.8459,29.7689,29.8363,10739.0
2022-07-18 13:00:00,30.98,31.0,30.95,31.0,5553.0,29.8266,29.8459,29.7978,29.8459,5553.0
2022-07-18 13:05:00,31.0,31.03,31.0,31.02,3498.0,29.8459,29.8748,29.8459,29.8651,3498.0
2022-07-18 13:10:00,31.0,31.01,30.96,31.0,7661.0,29.8459,29.8555,29.8074,29.8459,7661.0
2022-07-18 13:15:00,31.0,31.0,30.92,30.93,6931.0,29.8459,29.8459,29.7689,29.7785,6931.0
2022-07-18 13:20:00,30.96,30.96,30.95,30.96,6129.0,29.8074,29.8074,29.7978,29.8074,6129.0
2022-07-18 13:25:00,30.97,31.02,30.97,31.01,5163.0,29.817,29.8651,29.817,29.8555,5163.0
2022-07-18 13:30:00,31.0,31.0,30.95,30.95,9474.0,29.8459,29.8459,29.7978,29.7978,9474.0
2022-07-18 13:35:00,30.94,30.96,30.89,30.89,9023.0,29.7881,29.8074,29.74,29.74,9023.0
2022-07-18 13:40:00,30.89,30.91,30.85,30.87,10999.0,29.74,29.7592,29.7015,29.7207,10999.0
2022-07-18 13:45:00,30.87,30.89,30.84,30.84,4842.0,29.7207,29.74,29.6918,29.6918,4842.0
2022-07-18 13:50:00,30.82,30.86,30.8,30.86,4373.0,29.6726,29.7111,29.6533,29.7111,4373.0
2022-07-18 13:55:00,30.85,30.85,30.7,30.7,12907.0,29.7015,29.7015,29.5571,29.5571,12907.0
2022-07-18 14:00:00,30.69,30.73,30.67,30.68,4300.0,29.5474,29.5859,29.5282,29.5378,4300.0
2022-07-18 14:05:00,30.69,30.69,30.62,30.66,10419.0,29.5474,29.5474,29.48,29.5185,10419.0
2022-07-18 14:10:00,30.66,30.67,30.64,30.64,4384.0,29.5185,29.5282,29.4993,29.4993,4384.0
2022-07-18 14:15:00,30.64,30.72,30.64,30.72,7173.0,29.4993,29.5763,29.4993,29.5763,7173.0
2022-07-18 14:20:00,30.72,30.73,30.68,30.7,4401.0,29.5763,29.5859,29.5378,29.5571,4401.0
2022-07-18 14:25:00,30.69,30.69,30.64,30.68,4326.0,29.5474,29.5474,29.4993,29.5378,4326.0
2022-07-18 14:30:00,30.66,30.72,30.66,30.72,6630.0,29.5185,29.5763,29.5185,29.5763,6630.0
2022-07-18 14:35:00,30.73,30.77,30.72,30.73,5034.0,29.5859,29.6245,29.5763,29.5859,5034.0
2022-07-18 14:40:00,30.74,30.74,30.67,30.67,14114.0,29.5956,29.5956,29.5282,29.5282,14114.0
2022-07-18 14:45:00,30.68,30.68,30.64,30.64,2444.0,29.5378,29.5378,29.4993,29.4993,2444.0
2022-07-18 14:50:00,30.63,30.64,30.55,30.56,9100.0,29.4897,29.4993,29.4126,29.4223,9100.0
2022-07-18 14:55:00,30.57,30.6,30.55,30.58,11446.0,29.4319,29.4608,29.4126,29.4415,11446.0
2022-07-18 15:00:00,30.57,30.63,30.57,30.59,6290.0,29.4319,29.4897,29.4319,29.4512,6290.0
2022-07-18 15:05:00,30.6,30.64,30.6,30.63,4515.0,29.4608,29.4993,29.4608,29.4897,4515.0
2022-07-18 15:10:00,30.62,30.62,30.55,30.58,3514.0,29.48,29.48,29.4126,29.4415,3514.0
2022-07-18 15:15:00,30.59,30.59,30.55,30.58,2291.0,29.4512,29.4512,29.4126,29.4415,2291.0
2022-07-18 15:20:00,30.59,30.61,30.57,30.57,3718.0,29.4512,29.4704,29.4319,29.4319,3718.0
2022-07-18 15:25:00,30.58,30.58,30.5,30.5,4546.0,29.4415,29.4415,29.3645,29.3645,4546.0
2022-07-18 15:30:00,30.5,30.53,30.49,30.49,6050.0,29.3645,29.3934,29.3549,29.3549,6050.0
2022-07-18 15:35:00,30.51,30.52,30.49,30.5,5585.0,29.3741,29.3838,29.3549,29.3645,5585.0
2022-07-18 15:40:00,30.51,30.54,30.49,30.5,12244.0,29.3741,29.403,29.3549,29.3645,12244.0
2022-07-18 15:45:00,30.5,30.5,30.43,30.44,22428.0,29.3645,29.3645,29.2971,29.3067,22428.0
2022-07-18 15:50:00,30.43,30.47,30.42,30.45,26210.0,29.2971,29.3356,29.2875,29.3164,26210.0
2022-07-18 15:55:00,30.44,30.44,30.37,30.41,60921.0,29.3067,29.3067,29.2393,29.2779,60921.0
2022-07-19 09:30:00,30.87,30.96,30.63,30.87,60800.0,29.7207,29.8074,29.4897,29.7207,60800.0
2022-07-19 09:35:00,30.91,31.23,30.87,31.13,43019.0,29.7592,30.0673,29.7207,29.9711,43019.0
2022-07-19 09:40:00,31.15,31.26,31.09,31.19,42756.0,29.9903,30.0962,29.9325,30.0288,42756.0
2022-07-19 09:45:00,31.2,31.22,30.85,31.01,46853.0,30.0384,30.0577,29.7015,29.8555,46853.0
2022-07-19 09:50:00,31.07,31.13,30.93,30.93,17448.0,29.9133,29.9711,29.7785,29.7785,17448.0
2022-07-19 09:55:00,30.93,30.95,30.83,30.88,22346.0,29.7785,29.7978,29.6822,29.7304,22346.0
2022-07-19 10:00:00,30.91,31.15,30.87,30.97,43841.0,29.7592,29.9903,29.7207,29.817,43841.0
2022-07-19 10:05:00,30.97,31.01,30.9,30.96,13738.0,29.817,29.8555,29.7496,29.8074,13738.0
2022-07-19 10:10:00,30.99,31.05,30.91,30.93,18901.0,29.8363,29.894,29.7592,29.7785,18901.0
2022-07-19 10:15:00,30.9,30.9,30.79,30.79,21074.0,29.7496,29.7496,29.6437,29.6437,21074.0
2022-07-19 10:20:00,30.8,30.88,30.78,30.87,25390.0,29.6533,29.7304,29.6341,29.7207,25390.0
2022-07-19 10:25:00,30.85,30.93,30.83,30.85,8170.0,29.7015,29.7785,29.6822,29.7015,8170.0
2022-07-19 10:30:00,30.85,30.89,30.8,30.8,9398.0,29.7015,29.74,29.6533,29.6533,9398.0
2022-07-19 10:35:00,30.79,30.79,30.72,30.77,10083.0,29.6437,29.6437,29.5763,29.6245,10083.0
2022-07-19 10:40:00,30.77,30.86,30.76,30.77,15022.0,29.6245,29.7111,29.6148,29.6245,15022.0
2022-07-19 10:45:00,30.78,30.88,30.77,30.86,12283.0,29.6341,29.7304,29.6245,29.7111,12283.0
2022-07-19 10:50:00,30.87,30.96,30.87,30.93,8804.0,29.7207,29.8074,29.7207,29.7785,8804.0
2022-07-19 10:55:00,30.93,31.02,30.91,31.0,10729.0,29.7785,29.8651,29.7592,29.8459,10729.0
2022-07-19 11:00:00,31.01,31.06,31.0,31.04,12764.0,29.8555,29.9037,29.8459,29.8844,12764.0
2022-07-19 11:05:00,31.04,31.06,31.01,31.06,4873.0,29.8844,29.9037,29.8555,29.9037,4873.0
2022-07-19 11:10:00,31.08,31.24,31.08,31.22,10782.0,29.9229,30.077,29.9229,30.0577,10782.0
2022-07-19 11:15:00,31.2,31.27,31.19,31.22,12716.0,30.0384,30.1058,30.0288,30.0577,12716.0
2022-07-19 11:20:00,31.22,31.22,31.11,31.11,7278.0,30.0577,30.0577,29.9518,29.9518,7278.0
2022-07-19 11:25:00,31.12,31.28,31.12,31.27,5822.0,29.9614,30.1155,29.9614,30.1058,5822.0
2022-07-19 11:30:00,31.3,31.4,31.3,31.37,9831.0,30.1347,30.231,30.1347,30.2021,9831.0
2022-07-19 11:35:00,31.38,31.38,31.3,31.34,11789.0,30.2117,30.2117,30.1347,30.1732,11789.0
2022-07-19 11:40:00,31.33,31.34,31.32,31.33,5234.0,30.1636,30.1732,30.154,30.1636,5234.0
2022-07-19 11:45:00,31.33,31.33,31.29,31.33,7234.0,30.1636,30.1636,30.1251,30.1636,7234.0
2022-07-19 11:50:00,31.33,31.35,31.29,31.33,4244.0,30.1636,30.1829,30.1251,30.1636,4244.0
2022-07-19 11:55:00,31.32,31.48,31.32,31.48,7398.0,30.154,30.308,30.154,30.308,7398.0
2022-07-19 12:00:00,31.44,31.44,31.26,31.26,8745.0,30.2695,30.2695,30.0962,30.0962,8745.0
2022-07-19 12:05:00,31.24,31.24,31.21,31.24,6846.0,30.077,30.077,30.0481,30.077,6846.0
2022-07-19 12:10:00,31.24,31.3,31.24,31.28,9874.0,30.077,30.1347,30.077,30.1155,9874.0
2022-07-19 12:15:00,31.26,31.33,31.26,31.3,5959.0,30.0962,30.1636,30.0962,30.1347,5959.0
2022-07-19 12:20:00,31.3,31.32,31.29,31.32,5348.0,30.1347,30.154,30.1251,30.154,5348.0
2022-07-19 12:25:00,31.34,31.35,31.31,31.34,6905.0,30.1732,30.1829,30.1444,30.1732,6905.0
2022-07-19 12:30:00,31.36,31.42,31.34,31.34,8336.0,30.1925,30.2503,30.1732,30.1732,8336.0
2022-07-19 12:35:00,31.34,31.34,31.28,31.29,6013.0,30.1732,30.1732,30.1155,30.1251,6013.0
2022-07-19 12:40:00,31.29,31.3,31.21,31.21,2419.0,30.1251,30.1347,30.0481,30.0481,2419.0
2022-07-19 12:45:00,31.21,31.25,31.19,31.25,4516.0,30.0481,30.0866,30.0288,30.0866,4516.0
2022-07-19 12:50:00,31.25,31.26,31.17,31.17,8948.0,30.0866,30.0962,30.0096,30.0096,8948.0
2022-07-19 12:55:00,31.17,31.19,31.13,31.17,6611.0,30.0096,30.0288,29.9711,30.0096,6611.0
2022-07-19 13:00:00,31.13,31.19,31.13,31.15,6358.0,29.9711,30.0288,29.9711,29.9903,6358.0
2022-07-19 13:05:00,31.14,31.16,31.12,31.15,4781.0,29.9807,29.9999,29.9614,29.9903,4781.0
2022-07-19 13:10:00,31.16,31.16,31.11,31.11,2701.0,29.9999,29.9999,29.9518,29.9518,2701.0
2022-07-19 13:15:00,31.1,31.16,31.06,31.06,27839.0,29.9422,29.9999,29.9037,29.9037,27839.0
2022-07-19 13:20:00,31.06,31.06,30.99,31.01,25194.0,29.9037,29.9037,29.8363,29.8555,25194.0
2022-07-19 13:25:00,31.01,31.05,30.96,30.97,28060.0,29.8555,29.894,29.8074,29.817,28060.0
2022-07-19 13:30:00,30.96,31.0,30.96,31.0,3519.0,29.8074,29.8459,29.8074,29.8459,3519.0
2022-07-19 13:35:00,31.02,31.03,30.99,30.99,4002.0,29.8651,29.8748,29.8363,29.8363,4002.0
2022-07-19 13:40:00,31.0,31.01,30.98,30.98,3428.0,29.8459,29.8555,29.8266,29.8266,3428.0
2022-07-19 13:45:00,30.99,30.99,30.92,30.92,4896.0,29.8363,29.8363,29.7689,29.7689,4896.0
2022-07-19 13:50:00,30.95,30.96,30.9,30.92,10832.0,29.7978,29.8074,29.7496,29.7689,10832.0
2022-07-19 13:55:00,30.92,30.96,30.91,30.91,7146.0,29.7689,29.8074,29.7592,29.7592,7146.0
2022-07-19 14:00:00,30.92,30.95,30.91,30.93,10338.0,29.7689,29.7978,29.7592,29.7785,10338.0
2022-07-19 14:05:00,30.93,30.93,30.88,30.9,5203.0,29.7785,29.7785,29.7304,29.7496,5203.0
2022-07-19 14:10:00,30.91,30.91,30.88,30.9,5297.0,29.7592,29.7592,29.7304,29.7496,5297.0
2022-07-19 14:15:00,30.89,30.91,30.86,30.9,4756.0,29.74,29.7592,29.7111,29.7496,4756.0
2022-07-19 14:20:00,30.91,30.96,30.91,30.96,7649.0,29.7592,29.8074,29.7592,29.8074,7649.0
2022-07-19 14:25:00,30.96,31.05,30.95,31.05,14255.0,29.8074,29.894,29.7978,29.894,14255.0
2022-07-19 14:30:00,31.07,31.07,30.96,30.96,8519.0,29.9133,29.9133,29.8074,29.8074,8519.0
2022-07-19 14:35:00,30.95,30.98,30.94,30.94,2511.0,29.7978,29.8266,29.7881,29.7881,2511.0
2022-07-19 14:40:00,30.94,30.97,30.92,30.96,4179.0,29.7881,29.817,29.7689,29.8074,4179.0
2022-07-19 14:45:00,30.97,30.97,30.92,30.92,4103.0,29.817,29.817,29.7689,29.7689,4103.0
2022-07-19 14:50:00,30.92,30.96,30.91,30.95,3416.0,29.7689,29.8074,29.7592,29.7978,3416.0
2022-07-19 14:55:00,30.94,30.96,30.92,30.94,5161.0,29.7881,29.8074,29.7689,29.7881,5161.0
2022-07-19 15:00:00,30.95,30.95,30.94,30.94,1508.0,29.7978,29.7978,29.7881,29.7881,1508.0
2022-07-19 15:05:00,30.93,31.0,30.92,31.0,5520.0,29.7785,29.8459,29.7689,29.8459,5520.0
2022-07-19 15:10:00,31.0,31.03,31.0,31.03,7593.0,29.8459,29.8748,29.8459,29.8748,7593.0
2022-07-19 15:15:00,31.04,31.07,31.03,31.06,7454.0,29.8844,29.9133,29.8748,29.9037,7454.0
2022-07-19 15:20:00,31.07,31.08,31.06,31.07,6658.0,29.9133,29.9229,29.9037,29.9133,6658.0
2022-07-19 15:25:00,31.05,31.08,31.05,31.08,2695.0,29.894,29.9229,29.894,29.9229,2695.0
2022-07-19 15:30:00,31.08,31.08,31.04,31.04,5338.0,29.9229,29.9229,29.8844,29.8844,5338.0
2022-07-19 15:35:00,31.03,31.06,31.03,31.06,4201.0,29.8748,29.9037,29.8748,29.9037,4201.0
2022-07-19 15:40:00,31.07,31.08,31.07,31.08,10413.0,29.9133,29.9229,29.9133,29.9229,10413.0
2022-07-19 15:45:00,31.07,31.07,31.04,31.05,14975.0,29.9133,29.9133,29.8844,29.894,14975.0
2022-07-19 15:50:00,31.06,31.08,31.03,31.05,29116.0,29.9037,29.9229,29.8748,29.894,29116.0
2022-07-19 15:55:00,31.06,31.1,31.06,31.09,59610.0,29.9037,29.9422,29.9037,29.9325,59610.0
2022-07-20 09:30:00,31.14,31.29,31.05,31.29,75856.0,29.9807,30.1251,29.894,30.1251,75856.0
2022-07-20 09:35:00,31.3,31.43,31.23,31.29,23335.0,30.1347,30.2599,30.0673,30.1251,23335.0
2022-07-20 09:40:00,31.26,31.41,31.1,31.15,40119.0,30.0962,30.2406,29.9422,29.9903,40119.0
2022-07-20 09:45:00,31.15,31.17,30.92,30.94,21365.0,29.9903,30.0096,29.7689,29.7881,21365.0
2022-07-20 09:50:00,30.92,31.01,30.79,30.82,22946.0,29.7689,29.8555,29.6437,29.6726,22946.0
2022-07-20 09:55:00,30.8,30.84,30.76,30.79,20350.0,29.6533,29.6918,29.6148,29.6437,20350.0
2022-07-20 10:00:00,30.75,30.83,30.65,30.72,18431.0,29.6052,29.6822,29.5089,29.5763,18431.0
2022-07-20 10:05:00,30.72,30.79,30.61,30.79,26668.0,29.5763,29.6437,29.4704,29.6437,26668.0
2022-07-20 10:10:00,30.79,30.79,30.68,30.71,14597.0,29.6437,29.6437,29.5378,29.5667,14597.0
2022-07-20 10:15:00,30.71,30.81,30.67,30.81,10658.0,29.5667,29.663,29.5282,29.663,10658.0
2022-07-20 10:20:00,30.81,30.87,30.74,30.77,13491.0,29.663,29.7207,29.5956,29.6245,13491.0
2022-07-20 10:25:00,30.8,30.86,30.75,30.75,10866.0,29.6533,29.7111,29.6052,29.6052,10866.0
2022-07-20 10:30:00,30.72,30.8,30.7,30.79,12823.0,29.5763,29.6533,29.5571,29.6437,12823.0
2022-07-20 10:35:00,30.77,30.83,30.77,30.83,9360.0,29.6245,29.6822,29.6245,29.6822,9360.0
2022-07-20 10:40:00,30.81,30.93,30.77,30.93,9780.0,29.663,29.7785,29.6245,29.7785,9780.0
2022-07-20 10:45:00,30.94,31.02,30.91,31.01,15506.0,29.7881,29.8651,29.7592,29.8555,15506.0
2022-07-20 10:50:00,31.01,31.07,31.0,31.03,5212.0,29.8555,29.9133,29.8459,29.8748,5212.0
2022-07-20 10:55:00,31.04,31.04,30.96,30.97,9993.0,29.8844,29.8844,29.8074,29.817,9993.0
2022-07-20 11:00:00,30.93,30.93,30.82,30.84,5306.0,29.7785,29.7785,29.6726,29.6918,5306.0
2022-07-20 11:05:00,30.83,30.83,30.78,30.81,8256.0,29.6822,29.6822,29.6341,29.663,8256.0
2022-07-20 11:10:00,30.81,30.84,30.81,30.84,3982.0,29.663,29.6918,29.663,29.6918,3982.0
2022-07-20 11:15:00,30.81,30.81,30.7,30.75,14707.0,29.663,29.663,29.5571,29.6052,14707.0
2022-07-20 11:20:00,30.77,30.78,30.74,30.75,4505.0,29.6245,29.6341,29.5956,29.6052,4505.0
2022-07-20 11:25:00,30.76,30.77,30.73,30.75,6032.0,29.6148,29.6245,29.5859,29.6052,6032.0
2022-07-20 11:30:00,30.75,30.82,30.74,30.79,10543.0,29.6052,29.6726,29.5956,29.6437,10543.0
2022-07-20 11:35:00,30.82,30.87,30.81,30.85,10746.0,29.6726,29.7207,29.663,29.7015,10746.0
2022-07-20 11:40:00,30.87,30.88,30.84,30.88,3694.0,29.7207,29.7304,29.6918,29.7304,3694.0
2022-07-20 11:45:00,30.87,30.9,30.82,30.87,5169.0,29.7207,29.7496,29.6726,29.7207,5169.0
2022-07-20 11:50:00,30.87,30.91,30.87,30.89,11276.0,29.7207,29.7592,29.7207,29.74,11276.0
2022-07-20 11:55:00,30.87,30.94,30.83,30.93,6197.0,29.7207,29.7881,29.6822,29.7785,6197.0
2022-07-20 12:00:00,30.93,30.95,30.83,30.84,12188.0,29.7785,29.7978,29.6822,29.6918,12188.0
2022-07-20 12:05:00,30.85,30.92,30.85,30.88,5666.0,29.7015,29.7689,29.7015,29.7304,5666.0
2022-07-20 12:10:00,30.89,30.9,30.87,30.87,1355.0,29.74,29.7496,29.7207,29.7207,1355.0
2022-07-20 12:15:00,30.88,30.88,30.82,30.84,4191.0,29.7304,29.7304,29.6726,29.6918,4191.0
2022-07-20 12:20:00,30.83,30.83,30.81,30.81,1400.0,29.6822,29.6822,29.663,29.663,1400.0
2022-07-20 12:25:00,30.8,30.82,30.77,30.77,2342.0,29.6533,29.6726,29.6245,29.6245,2342.0
2022-07-20 12:30:00,30.75,30.76,30.72,30.75,4196.0,29.6052,29.6148,29.5763,29.6052,4196.0
2022-07-20 12:35:00,30.78,30.78,30.76,30.76,1100.0,29.6341,29.6341,29.6148,29.6148,1100.0
2022-07-20 12:40:00,30.77,30.79,30.65,30.66,13590.0,29.6245,29.6437,29.5089,29.5185,13590.0
2022-07-20 12:45:00,30.66,30.66,30.47,30.47,31726.0,29.5185,29.5185,29.3356,29.3356,31726.0
2022-07-20 12:50:00,30.47,30.61,30.45,30.56,20156.0,29.3356,29.4704,29.3164,29.4223,20156.0
2022-07-20 12:55:00,30.56,30.66,30.55,30.62,9778.0,29.4223,29.5185,29.4126,29.48,9778.0
2022-07-20 13:00:00,30.61,30.66,30.54,30.57,12854.0,29.4704,29.5185,29.403,29.4319,12854.0
2022-07-20 13:05:00,30.57,30.6,30.55,30.59,4185.0,29.4319,29.4608,29.4126,29.4512,4185.0
2022-07-20 13:10:00,30.59,30.59,30.54,30.55,5107.0,29.4512,29.4512,29.403,29.4126,5107.0
2022-07-20 13:15:00,30.53,30.6,30.53,30.59,11402.0,29.3934,29.4608,29.3934,29.4512,11402.0
2022-07-20 13:20:00,30.58,30.58,30.54,30.56,4557.0,29.4415,29.4415,29.403,29.4223,4557.0
2022-07-20 13:25:00,30.56,30.59,30.56,30.59,4734.0,29.4223,29.4512,29.4223,29.4512,4734.0
2022-07-20 13:30:00,30.56,30.64,30.56,30.61,6994.0,29.4223,29.4993,29.4223,29.4704,6994.0
2022-07-20 13:35:00,30.62,30.62,30.56,30.58,6705.0,29.48,29.48,29.4223,29.4415,6705.0
2022-07-20 13:40:00,30.58,30.59,30.57,30.59,4071.0,29.4415,29.4512,29.4319,29.4512,4071.0
2022-07-20 13:45:00,30.56,30.56,30.49,30.49,7377.0,29.4223,29.4223,29.3549,29.3549,7377.0
2022-07-20 13:50:00,30.5,30.5,30.49,30.49,4936.0,29.3645,29.3645,29.3549,29.3549,4936.0
2022-07-20 13:55:00,30.48,30.48,30.34,30.36,14908.0,29.3453,29.3453,29.2105,29.2297,14908.0
2022-07-20 14:00:00,30.36,30.43,30.36,30.36,7791.0,29.2297,29.2971,29.2297,29.2297,7791.0
2022-07-20 14:05:00,30.37,30.4,30.35,30.36,6717.0,29.2393,29.2682,29.2201,29.2297,6717.0
2022-07-20 14:10:00,30.34,30.34,30.3,30.32,8093.0,29.2105,29.2105,29.172,29.1912,8093.0
2022-07-20 14:15:00,30.3,30.33,30.29,30.32,11428.0,29.172,29.2008,29.1623,29.1912,11428.0
2022-07-20 14:20:00,30.33,30.38,30.33,30.38,3466.0,29.2008,29.249,29.2008,29.249,3466.0
2022-07-20 14:25:00,30.38,30.42,30.38,30.41,4971.0,29.249,29.2875,29.249,29.2779,4971.0
2022-07-20 14:30:00,30.42,30.44,30.37,30.39,10155.0,29.2875,29.3067,29.2393,29.2586,10155.0
2022-07-20 14:35:00,30.4,30.44,30.39,30.42,23857.0,29.2682,29.3067,29.2586,29.2875,23857.0
2022-07-20 14:40:00,30.42,30.42,30.37,30.37,8030.0,29.2875,29.2875,29.2393,29.2393,8030.0
2022-07-20 14:45:00,30.37,30.4,30.37,30.37,5083.0,29.2393,29.2682,29.2393,29.2393,5083.0
2022-07-20 14:50:00,30.36,30.36,30.33,30.33,5212.0,29.2297,29.2297,29.2008,29.2008,5212.0
2022-07-20 14:55:00,30.32,30.38,30.32,30.38,3708.0,29.1912,29.249,29.1912,29.249,3708.0
2022-07-20 15:00:00,30.39,30.44,30.38,30.44,3603.0,29.2586,29.3067,29.249,29.3067,3603.0
2022-07-20 15:05:00,30.44,30.44,30.39,30.39,5891.0,29.3067,29.3067,29.2586,29.2586,5891.0
2022-07-20 15:10:00,30.38,30.41,30.38,30.38,7054.0,29.249,29.2779,29.249,29.249,7054.0
2022-07-20 15:15:00,30.37,30.39,30.37,30.37,2393.0,29.2393,29.2586,29.2393,29.2393,2393.0
2022-07-20 15:20:00,30.36,30.37,30.34,30.36,7254.0,29.2297,29.2393,29.2105,29.2297,7254.0
2022-07-20 15:25:00,30.36,30.37,30.36,30.36,4415.0,29.2297,29.2393,29.2297,29.2297,4415.0
2022-07-20 15:30:00,30.36,30.36,30.32,30.32,7877.0,29.2297,29.2297,29.1912,29.1912,7877.0
2022-07-20 15:35:00,30.32,30.32,30.29,30.29,14162.0,29.1912,29.1912,29.1623,29.1623,14162.0
2022-07-20 15:40:00,30.29,30.35,30.28,30.35,15378.0,29.1623,29.2201,29.1527,29.2201,15378.0
2022-07-20 15:45:00,30.35,30.36,30.31,30.36,4265.0,29.2201,29.2297,29.1816,29.2297,4265.0
2022-07-20 15:50:00,30.36,30.39,30.31,30.31,36868.0,29.2297,29.2586,29.1816,29.1816,36868.0
2022-07-20 15:55:00,30.33,30.34,30.29,30.32,71193.0,29.2008,29.2105,29.1623,29.1912,71193.0
2022-07-21 09:30:00,30.52,30.56,30.27,30.31,59063.0,29.3838,29.4223,29.1431,29.1816,59063.0
2022-07-21 09:35:00,30.3,30.57,30.21,30.54,43600.0,29.172,29.4319,29.0853,29.403,43600.0
2022-07-21 09:40:00,30.57,30.75,30.45,30.6,48518.0,29.4319,29.6052,29.3164,29.4608,48518.0
2022-07-21 09:45:00,30.55,30.7,30.44,30.58,36843.0,29.4126,29.5571,29.3067,29.4415,36843.0
2022-07-21 09:50:00,30.57,31.02,30.55,31.02,47624.0,29.4319,29.8651,29.4126,29.8651,47624.0
2022-07-21 09:55:00,31.01,31.19,30.83,30.83,35941.0,29.8555,30.0288,29.6822,29.6822,35941.0
2022-07-21 10:00:00,30.82,30.91,30.72,30.72,16756.0,29.6726,29.7592,29.5763,29.5763,16756.0
2022-07-21 10:05:00,30.77,30.92,30.77,30.89,10951.0,29.6245,29.7689,29.6245,29.74,10951.0
2022-07-21 10:10:00,30.87,30.87,30.6,30.6,15003.0,29.7207,29.7207,29.4608,29.4608,15003.0
2022-07-21 10:15:00,30.61,30.79,30.59,30.71,16372.0,29.4704,29.6437,29.4512,29.5667,16372.0
2022-07-21 10:20:00,30.75,30.75,30.61,30.61,9012.0,29.6052,29.6052,29.4704,29.4704,9012.0
2022-07-21 10:25:00,30.64,30.67,30.56,30.56,10661.0,29.4993,29.5282,29.4223,29.4223,10661.0
2022-07-21 10:30:00,30.61,30.85,30.6,30.77,9814.0,29.4704,29.7015,29.4608,29.6245,9814.0
2022-07-21 10:35:00,30.8,30.89,30.78,30.79,11359.0,29.6533,29.74,29.6341,29.6437,11359.0
2022-07-21 10:40:00,30.78,30.86,30.73,30.81,8480.0,29.6341,29.7111,29.5859,29.663,8480.0
2022-07-21 10:45:00,30.79,30.8,30.7,30.71,3359.0,29.6437,29.6533,29.5571,29.5667,3359.0
2022-07-21 10:50:00,30.72,30.86,30.72,30.82,13284.0,29.5763,29.7111,29.5763,29.6726,13284.0
2022-07-21 10:55:00,30.84,31.08,30.84,31.01,16037.0,29.6918,29.9229,29.6918,29.8555,16037.0
2022-07-21 11:00:00,31.03,31.26,30.99,31.19,26387.0,29.8748,30.0962,29.8363,30.0288,26387.0
2022-07-21 11:05:00,31.19,31.29,31.05,31.07,28625.0,30.0288,30.1251,29.894,29.9133,28625.0
2022-07-21 11:10:00,31.1,31.17,31.01,31.07,9901.0,29.9422,30.0096,29.8555,29.9133,9901.0
2022-07-21 11:15:00,31.06,31.09,30.97,31.02,13876.0,29.9037,29.9325,29.817,29.8651,13876.0
2022-07-21 11:20:00,30.99,30.99,30.89,30.89,12450.0,29.8363,29.8363,29.74,29.74,12450.0
2022-07-21 11:25:00,30.91,30.97,30.85,30.97,6651.0,29.7592,29.817,29.7015,29.817,6651.0
2022-07-21 11:30:00,30.98,30.99,30.87,30.96,15417.0,29.8266,29.8363,29.7207,29.8074,15417.0
2022-07-21 11:35:00,30.98,31.01,30.94,30.94,5439.0,29.8266,29.8555,29.7881,29.7881,5439.0
2022-07-21 11:40:00,30.94,31.02,30.94,30.98,8730.0,29.7881,29.8651,29.7881,29.8266,8730.0
2022-07-21 11:45:00,30.98,31.01,30.9,30.92,7275.0,29.8266,29.8555,29.7496,29.7689,7275.0
2022-07-21 11:50:00,30.92,30.99,30.9,30.97,4624.0,29.7689,29.8363,29.7496,29.817,4624.0
2022-07-21 11:55:00,30.99,31.07,30.98,31.07,8306.0,29.8363,29.9133,29.8266,29.9133,8306.0
2022-07-21 12:00:00,31.04,31.05,31.0,31.05,6128.0,29.8844,29.894,29.8459,29.894,6128.0
2022-07-21 12:05:00,31.06,31.11,31.0,31.1,7743.0,29.9037,29.9518,29.8459,29.9422,7743.0
2022-07-21 12:10:00,31.1,31.14,31.07,31.07,8779.0,29.9422,29.9807,29.9133,29.9133,8779.0
2022-07-21 12:15:00,31.04,31.07,31.03,31.06,3699.0,29.8844,29.9133,29.8748,29.9037,3699.0
2022-07-21 12:20:00,31.09,31.14,31.09,31.13,5530.0,29.9325,29.9807,29.9325,29.9711,5530.0
2022-07-21 12:25:00,31.12,31.19,31.11,31.16,24616.0,29.9614,30.0288,29.9518,29.9999,24616.0
2022-07-21 12:30:00,31.15,31.16,31.11,31.13,3652.0,29.9903,29.9999,29.9518,29.9711,3652.0
2022-07-21 12:35:00,31.12,31.12,31.05,31.06,5171.0,29.9614,29.9614,29.894,29.9037,5171.0
2022-07-21 12:40:00,31.04,31.08,30.98,30.98,6084.0,29.8844,29.9229,29.8266,29.8266,6084.0
2022-07-21 12:45:00,30.95,30.97,30.94,30.96,2545.0,29.7978,29.817,29.7881,29.8074,2545.0
2022-07-21 12:50:00,30.96,31.03,30.96,31.01,5997.0,29.8074,29.8748,29.8074,29.8555,5997.0
2022-07-21 12:55:00,31.0,31.04,30.96,31.04,2547.0,29.8459,29.8844,29.8074,29.8844,2547.0
2022-07-21 13:00:00,31.04,31.05,30.99,30.99,8304.0,29.8844,29.894,29.8363,29.8363,8304.0
2022-07-21 13:05:00,30.98,31.04,30.97,31.04,8183.0,29.8266,29.8844,29.817,29.8844,8183.0
2022-07-21 13:10:00,31.04,31.06,31.01,31.02,6672.0,29.8844,29.9037,29.8555,29.8651,6672.0
2022-07-21 13:15:00,31.02,31.07,31.01,31.05,7804.0,29.8651,29.9133,29.8555,29.894,7804.0
2022-07-21 13:20:00,31.07,31.09,31.06,31.08,4067.0,29.9133,29.9325,29.9037,29.9229,4067.0
2022-07-21 13:25:00,31.09,31.1,31.07,31.07,5710.0,29.9325,29.9422,29.9133,29.9133,5710.0
2022-07-21 13:30:00,31.04,31.04,31.0,31.02,12866.0,29.8844,29.8844,29.8459,29.8651,12866.0
2022-07-21 13:35:00,31.02,31.02,30.98,31.0,4376.0,29.8651,29.8651,29.8266,29.8459,4376.0
2022-07-21 13:40:00,30.99,31.05,30.98,31.04,12033.0,29.8363,29.894,29.8266,29.8844,12033.0
2022-07-21 13:45:00,31.04,31.04,30.98,30.98,5033.0,29.8844,29.8844,29.8266,29.8266,5033.0
2022-07-21 13:50:00,30.95,30.95,30.9,30.91,4189.0,29.7978,29.7978,29.7496,29.7592,4189.0
2022-07-21 13:55:00,30.91,30.95,30.91,30.95,1576.0,29.7592,29.7978,29.7592,29.7978,1576.0
2022-07-21 14:00:00,30.94,31.01,30.92,31.01,2944.0,29.7881,29.8555,29.7689,29.8555,2944.0
2022-07-21 14:05:00,31.01,31.01,30.98,30.98,3961.0,29.8555,29.8555,29.8266,29.8266,3961.0
2022-07-21 14:10:00,30.98,30.98,30.89,30.89,3971.0,29.8266,29.8266,29.74,29.74,3971.0
2022-07-21 14:15:00,30.89,30.9,30.88,30.88,2628.0,29.74,29.7496,29.7304,29.7304,2628.0
2022-07-21 14:20:00,30.9,30.9,30.87,30.89,2407.0,29.7496,29.7496,29.7207,29.74,2407.0
2022-07-21 14:25:00,30.91,30.91,30.87,30.87,3857.0,29.7592,29.7592,29.7207,29.7207,3857.0
2022-07-21 14:30:00,30.86,30.87,30.84,30.84,4206.0,29.7111,29.7207,29.6918,29.6918,4206.0
2022-07-21 14:35:00,30.84,30.88,30.84,30.88,4699.0,29.6918,29.7304,29.6918,29.7304,4699.0
2022-07-21 14:40:00,30.88,30.88,30.87,30.87,861.0,29.7304,29.7304,29.7207,29.7207,861.0
2022-07-21 14:45:00,30.85,30.87,30.85,30.85,3631.0,29.7015,29.7207,29.7015,29.7015,3631.0
2022-07-21 14:50:00,30.85,30.87,30.84,30.86,6620.0,29.7015,29.7207,29.6918,29.7111,6620.0
2022-07-21 14:55:00,30.86,30.9,30.84,30.88,4850.0,29.7111,29.7496,29.6918,29.7304,4850.0
2022-07-21 15:00:00,30.88,30.89,30.83,30.83,7886.0,29.7304,29.74,29.6822,29.6822,7886.0
2022-07-21 15:05:00,30.84,30.92,30.83,30.92,7056.0,29.6918,29.7689,29.6822,29.7689,7056.0
2022-07-21 15:10:00,30.93,30.94,30.92,30.93,12405.0,29.7785,29.7881,29.7689,29.7785,12405.0
2022-07-21 15:15:00,30.92,30.97,30.92,30.97,10830.0,29.7689,29.817,29.7689,29.817,10830.0
2022-07-21 15:20:00,31.0,31.0,30.97,30.99,13102.0,29.8459,29.8459,29.817,29.8363,13102.0
2022-07-21 15:25:00,30.98,31.05,30.98,31.04,16025.0,29.8266,29.894,29.8266,29.8844,16025.0
2022-07-21 15:30:00,31.03,31.09,31.02,31.06,42833.0,29.8748,29.9325,29.8651,29.9037,42833.0
2022-07-21 15:35:00,31.08,31.09,31.04,31.05,10726.0,29.9229,29.9325,29.8844,29.894,10726.0
2022-07-21 15:40:00,31.05,31.14,31.04,31.14,28942.0,29.894,29.9807,29.8844,29.9807,28942.0
2022-07-21 15:45:00,31.13,31.14,31.1,31.1,16277.0,29.9711,29.9807,29.9422,29.9422,16277.0
2022-07-21 15:50:00,31.11,31.16,31.11,31.15,36318.0,29.9518,29.9999,29.9518,29.9903,36318.0
2022-07-21 15:55:00,31.15,31.23,31.15,31.22,32501.0,29.9903,30.0673,29.9903,30.0577,32501.0
2022-07-22 09:30:00,31.39,31.66,31.38,31.45,66305.0,30.2214,30.4813,30.2117,30.2791,66305.0
2022-07-22 09:35:00,31.42,31.54,31.25,31.42,26024.0,30.2503,30.3658,30.0866,30.2503,26024.0
2022-07-22 09:40:00,31.44,31.63,31.41,31.49,34077.0,30.2695,30.4524,30.2406,30.3176,34077.0
2022-07-22 09:45:00,31.48,31.95,31.48,31.95,57934.0,30.308,30.7605,30.308,30.7605,57934.0
2022-07-22 09:50:00,31.98,32.03,31.78,31.92,32726.0,30.7894,30.8375,30.5969,30.7316,32726.0
2022-07-22 09:55:00,31.89,32.09,31.79,32.02,15412.0,30.7028,30.8953,30.6065,30.8279,15412.0
2022-07-22 10:00:00,32.05,32.26,32.04,32.26,36846.0,30.8568,31.059,30.8472,31.059,36846.0
2022-07-22 10:05:00,32.25,32.39,31.9,31.92,44355.0,31.0494,31.1841,30.7124,30.7316,44355.0
2022-07-22 10:10:00,31.9,32.23,31.9,32.07,24551.0,30.7124,31.0301,30.7124,30.8761,24551.0
2022-07-22 10:15:00,32.1,32.14,31.96,31.96,11618.0,30.9049,30.9435,30.7702,30.7702,11618.0
2022-07-22 10:20:00,31.96,31.98,31.87,31.96,13975.0,30.7702,30.7894,30.6835,30.7702,13975.0
2022-07-22 10:25:00,31.97,31.97,31.82,31.89,10640.0,30.7798,30.7798,30.6354,30.7028,10640.0
2022-07-22 10:30:00,31.87,31.87,31.77,31.79,19439.0,30.6835,30.6835,30.5872,30.6065,19439.0
2022-07-22 10:35:00,31.81,31.85,31.75,31.75,12278.0,30.6257,30.6642,30.568,30.568,12278.0
2022-07-22 10:40:00,31.74,31.89,31.74,31.89,12466.0,30.5583,30.7028,30.5583,30.7028,12466.0
2022-07-22 10:45:00,31.91,32.04,31.91,31.97,13170.0,30.722,30.8472,30.722,30.7798,13170.0
2022-07-22 10:50:00,31.98,32.02,31.91,32.01,11720.0,30.7894,30.8279,30.722,30.8183,11720.0
2022-07-22 10:55:00,32.0,32.03,31.98,32.03,12206.0,30.8087,30.8375,30.7894,30.8375,12206.0
2022-07-22 11:00:00,32.02,32.04,31.96,31.98,6316.0,30.8279,30.8472,30.7702,30.7894,6316.0
2022-07-22 11:05:00,32.02,32.06,31.87,31.9,16541.0,30.8279,30.8664,30.6835,30.7124,16541.0
2022-07-22 11:10:00,31.88,31.99,31.88,31.92,10024.0,30.6931,30.799,30.6931,30.7316,10024.0
2022-07-22 11:15:00,31.92,31.93,31.86,31.88,6354.0,30.7316,30.7413,30.6739,30.6931,6354.0
2022-07-22 11:20:00,31.87,31.87,31.78,31.81,10830.0,30.6835,30.6835,30.5969,30.6257,10830.0
2022-07-22 11:25:00,31.81,31.85,31.77,31.78,9460.0,30.6257,30.6642,30.5872,30.5969,9460.0
2022-07-22 11:30:00,31.79,31.82,31.67,31.68,15813.0,30.6065,30.6354,30.4909,30.5006,15813.0
2022-07-22 11:35:00,31.66,31.66,31.58,31.62,18721.0,30.4813,30.4813,30.4043,30.4428,18721.0
2022-07-22 11:40:00,31.61,31.61,31.55,31.61,8443.0,30.4332,30.4332,30.3754,30.4332,8443.0
2022-07-22 11:45:00,31.59,31.62,31.58,31.59,15140.0,30.4139,30.4428,30.4043,30.4139,15140.0
2022-07-22 11:50:00,31.6,31.69,31.6,31.66,15393.0,30.4236,30.5102,30.4236,30.4813,15393.0
2022-07-22 11:55:00,31.64,31.67,31.62,31.66,4465.0,30.4621,30.4909,30.4428,30.4813,4465.0
2022-07-22 12:00:00,31.67,31.67,31.57,31.57,10218.0,30.4909,30.4909,30.3947,30.3947,10218.0
2022-07-22 12:05:00,31.57,31.57,31.47,31.5,21029.0,30.3947,30.3947,30.2984,30.3273,21029.0
2022-07-22 12:10:00,31.49,31.49,31.4,31.4,6738.0,30.3176,30.3176,30.231,30.231,6738.0
2022-07-22 12:15:00,31.42,31.47,31.39,31.47,5536.0,30.2503,30.2984,30.2214,30.2984,5536.0
2022-07-22 12:20:00,31.47,31.5,31.43,31.44,5247.0,30.2984,30.3273,30.2599,30.2695,5247.0
2022-07-22 12:25:00,31.45,31.45,31.35,31.38,8891.0,30.2791,30.2791,30.1829,30.2117,8891.0
2022-07-22 12:30:00,31.38,31.48,31.38,31.47,7015.0,30.2117,30.308,30.2117,30.2984,7015.0
2022-07-22 12:35:00,31.45,31.47,31.43,31.45,5716.0,30.2791,30.2984,30.2599,30.2791,5716.0
2022-07-22 12:40:00,31.47,31.47,31.37,31.37,5769.0,30.2984,30.2984,30.2021,30.2021,5769.0
2022-07-22 12:45:00,31.37,31.41,31.36,31.39,10798.0,30.2021,30.2406,30.1925,30.2214,10798.0
2022-07-22 12:50:00,31.38,31.4,31.38,31.38,5586.0,30.2117,30.231,30.2117,30.2117,5586.0
2022-07-22 12:55:00,31.39,31.4,31.29,31.3,13051.0,30.2214,30.231,30.1251,30.1347,13051.0
2022-07-22 13:00:00,31.29,31.29,31.23,31.24,13971.0,30.1251,30.1251,30.0673,30.077,13971.0
2022-07-22 13:05:00,31.23,31.24,31.19,31.2,13171.0,30.0673,30.077,30.0288,30.0384,13171.0
2022-07-22 13:10:00,31.22,31.23,31.16,31.17,5828.0,30.0577,30.0673,29.9999,30.0096,5828.0
2022-07-22 13:15:00,31.17,31.22,31.17,31.19,6264.0,30.0096,30.0577,30.0096,30.0288,6264.0
2022-07-22 13:20:00,31.22,31.23,31.18,31.2,3716.0,30.0577,30.0673,30.0192,30.0384,3716.0
2022-07-22 13:25:00,31.19,31.21,31.17,31.19,4257.0,30.0288,30.0481,30.0096,30.0288,4257.0
2022-07-22 13:30:00,31.18,31.18,31.06,31.08,7961.0,30.0192,30.0192,29.9037,29.9229,7961.0
2022-07-22 13:35:00,31.04,31.04,30.96,30.96,19739.0,29.8844,29.8844,29.8074,29.8074,19739.0
2022-07-22 13:40:00,30.99,31.02,30.92,30.96,24496.0,29.8363,29.8651,29.7689,29.8074,24496.0
2022-07-22 13:45:00,30.96,30.99,30.92,30.97,11521.0,29.8074,29.8363,29.7689,29.817,11521.0
2022-07-22 13:50:00,30.95,30.97,30.9,30.93,4732.0,29.7978,29.817,29.7496,29.7785,4732.0
2022-07-22 13:55:00,30.94,31.01,30.94,31.01,7087.0,29.7881,29.8555,29.7881,29.8555,7087.0
2022-07-22 14:00:00,31.0,31.0,30.89,30.89,13256.0,29.8459,29.8459,29.74,29.74,13256.0
2022-07-22 14:05:00,30.87,30.89,30.85,30.89,7059.0,29.7207,29.74,29.7015,29.74,7059.0
2022-07-22 14:10:00,30.88,30.89,30.79,30.8,11509.0,29.7304,29.74,29.6437,29.6533,11509.0
2022-07-22 14:15:00,30.82,30.84,30.81,30.84,6214.0,29.6726,29.6918,29.663,29.6918,6214.0
2022-07-22 14:20:00,30.85,30.85,30.77,30.77,8653.0,29.7015,29.7015,29.6245,29.6245,8653.0
2022-07-22 14:25:00,30.73,30.79,30.73,30.79,5339.0,29.5859,29.6437,29.5859,29.6437,5339.0
2022-07-22 14:30:00,30.79,30.81,30.75,30.81,9677.0,29.6437,29.663,29.6052,29.663,9677.0
2022-07-22 14:35:00,30.82,31.13,30.82,31.1,17267.0,29.6726,29.9711,29.6726,29.9422,17267.0
2022-07-22 14:40:00,31.07,31.07,30.99,31.01,10581.0,29.9133,29.9133,29.8363,29.8555,10581.0
2022-07-22 14:45:00,31.01,31.04,30.93,31.02,12475.0,29.8555,29.8844,29.7785,29.8651,12475.0
2022-07-22 14:50:00,31.01,31.06,31.01,31.01,4492.0,29.8555,29.9037,29.8555,29.8555,4492.0
2022-07-22 14:55:00,31.01,31.02,30.99,31.02,5665.0,29.8555,29.8651,29.8363,29.8651,5665.0
2022-07-22 15:00:00,31.02,31.03,30.9,30.92,13083.0,29.8651,29.8748,29.7496,29.7689,13083.0
2022-07-22 15:05:00,30.9,30.92,30.86,30.87,7225.0,29.7496,29.7689,29.7111,29.7207,7225.0
2022-07-22 15:10:00,30.88,30.97,30.87,30.97,8083.0,29.7304,29.817,29.7207,29.817,8083.0
2022-07-22 15:15:00,30.97,30.98,30.91,30.97,5872.0,29.817,29.8266,29.7592,29.817,5872.0
2022-07-22 15:20:00,30.96,30.98,30.93,30.98,9556.0,29.8074,29.8266,29.7785,29.8266,9556.0
2022-07-22 15:25:00,30.98,30.98,30.91,30.94,5188.0,29.8266,29.8266,29.7592,29.7881,5188.0
2022-07-22 15:30:00,30.95,30.97,30.89,30.9,5387.0,29.7978,29.817,29.74,29.7496,5387.0
2022-07-22 15:35:00,30.89,30.91,30.88,30.88,10714.0,29.74,29.7592,29.7304,29.7304,10714.0
2022-07-22 15:40:00,30.89,30.89,30.85,30.86,16417.0,29.74,29.74,29.7015,29.7111,16417.0
2022-07-22 15:45:00,30.86,30.86,30.79,30.8,18230.0,29.7111,29.7111,29.6437,29.6533,18230.0
2022-07-22 15:50:00,30.81,30.82,30.77,30.78,21674.0,29.663,29.6726,29.6245,29.6341,21674.0
2022-07-22 15:55:00,30.78,30.82,30.77,30.79,45349.0,29.6341,29.6726,29.6245,29.6437,45349.0
2022-07-25 09:30:00,30.86,30.97,30.62,30.67,67660.0,29.7111,29.817,29.48,29.5282,67660.0
2022-07-25 09:35:00,30.65,30.66,30.37,30.48,31263.0,29.5089,29.5185,29.2393,29.3453,31263.0
2022-07-25 09:40:00,30.44,30.62,30.39,30.45,20055.0,29.3067,29.48,29.2586,29.3164,20055.0
2022-07-25 09:45:00,30.44,30.55,30.32,30.55,23182.0,29.3067,29.4126,29.1912,29.4126,23182.0
2022-07-25 09:50:00,30.55,30.69,30.45,30.49,29759.0,29.4126,29.5474,29.3164,29.3549,29759.0
2022-07-25 09:55:00,30.47,30.54,30.36,30.37,15715.0,29.3356,29.403,29.2297,29.2393,15715.0
2022-07-25 10:00:00,30.37,30.46,30.33,30.46,16992.0,29.2393,29.326,29.2008,29.326,16992.0
2022-07-25 10:05:00,30.38,30.38,30.24,30.35,21137.0,29.249,29.249,29.1142,29.2201,21137.0
2022-07-25 10:10:00,30.34,30.34,30.14,30.14,23369.0,29.2105,29.2105,29.0179,29.0179,23369.0
2022-07-25 10:15:00,30.14,30.24,30.13,30.22,16099.0,29.0179,29.1142,29.0083,29.0949,16099.0
2022-07-25 10:20:00,30.24,30.24,30.17,30.21,15026.0,29.1142,29.1142,29.0468,29.0853,15026.0
2022-07-25 10:25:00,30.22,30.28,30.17,30.28,14270.0,29.0949,29.1527,29.0468,29.1527,14270.0
2022-07-25 10:30:00,30.26,30.29,30.13,30.13,15448.0,29.1334,29.1623,29.0083,29.0083,15448.0
2022-07-25 10:35:00,30.11,30.13,30.09,30.09,10997.0,28.989,29.0083,28.9698,28.9698,10997.0
2022-07-25 10:40:00,30.09,30.37,30.06,30.29,17257.0,28.9698,29.2393,28.9409,29.1623,17257.0
2022-07-25 10:45:00,30.31,30.34,30.22,30.25,4938.0,29.1816,29.2105,29.0949,29.1238,4938.0
2022-07-25 10:50:00,30.24,30.29,30.13,30.18,9114.0,29.1142,29.1623,29.0083,29.0564,9114.0
2022-07-25 10:55:00,30.16,30.23,30.16,30.2,4781.0,29.0372,29.1046,29.0372,29.0757,4781.0
2022-07-25 11:00:00,30.17,30.34,30.16,30.3,14254.0,29.0468,29.2105,29.0372,29.172,14254.0
2022-07-25 11:05:00,30.32,30.36,30.29,30.36,11955.0,29.1912,29.2297,29.1623,29.2297,11955.0
2022-07-25 11:10:00,30.36,30.36,30.26,30.27,5150.0,29.2297,29.2297,29.1334,29.1431,5150.0
2022-07-25 11:15:00,30.27,30.27,30.22,30.24,5716.0,29.1431,29.1431,29.0949,29.1142,5716.0
2022-07-25 11:20:00,30.27,30.37,30.25,30.37,5202.0,29.1431,29.2393,29.1238,29.2393,5202.0
2022-07-25 11:25:00,30.38,30.45,30.38,30.42,9168.0,29.249,29.3164,29.249,29.2875,9168.0
2022-07-25 11:30:00,30.41,30.44,30.37,30.38,8666.0,29.2779,29.3067,29.2393,29.249,8666.0
2022-07-25 11:35:00,30.38,30.43,30.38,30.4,5585.0,29.249,29.2971,29.249,29.2682,5585.0
2022-07-25 11:40:00,30.41,30.48,30.41,30.46,3912.0,29.2779,29.3453,29.2779,29.326,3912.0
2022-07-25 11:45:00,30.45,30.45,30.37,30.39,4167.0,29.3164,29.3164,29.2393,29.2586,4167.0
2022-07-25 11:50:00,30.41,30.41,30.27,30.27,7891.0,29.2779,29.2779,29.1431,29.1431,7891.0
2022-07-25 11:55:00,30.26,30.27,30.16,30.17,5509.0,29.1334,29.1431,29.0372,29.0468,5509.0
2022-07-25 12:00:00,30.17,30.21,30.16,30.19,4964.0,29.0468,29.0853,29.0372,29.066,4964.0
2022-07-25 12:05:00,30.2,30.2,30.17,30.17,1777.0,29.0757,29.0757,29.0468,29.0468,1777.0
2022-07-25 12:10:00,30.2,30.2,30.17,30.18,3535.0,29.0757,29.0757,29.0468,29.0564,3535.0
2022-07-25 12:15:00,30.18,30.23,30.17,30.21,6590.0,29.0564,29.1046,29.0468,29.0853,6590.0
2022-07-25 12:20:00,30.2,30.2,30.17,30.18,3378.0,29.0757,29.0757,29.0468,29.0564,3378.0
2022-07-25 12:25:00,30.18,30.26,30.18,30.26,3828.0,29.0564,29.1334,29.0564,29.1334,3828.0
2022-07-25 12:30:00,30.27,30.28,30.24,30.24,5479.0,29.1431,29.1527,29.1142,29.1142,5479.0
2022-07-25 12:35:00,30.26,30.29,30.26,30.29,3067.0,29.1334,29.1623,29.1334,29.1623,3067.0
2022-07-25 12:40:00,30.31,30.37,30.29,30.37,2257.0,29.1816,29.2393,29.1623,29.2393,2257.0
2022-07-25 12:45:00,30.37,30.41,30.35,30.4,4041.0,29.2393,29.2779,29.2201,29.2682,4041.0
2022-07-25 12:50:00,30.35,30.35,30.33,30.34,3813.0,29.2201,29.2201,29.2008,29.2105,3813.0
2022-07-25 12:55:00,30.34,30.38,30.32,30.38,3319.0,29.2105,29.249,29.1912,29.249,3319.0
2022-07-25 13:00:00,30.39,30.41,30.36,30.41,4231.0,29.2586,29.2779,29.2297,29.2779,4231.0
2022-07-25 13:05:00,30.41,30.45,30.41,30.41,10114.0,29.2779,29.3164,29.2779,29.2779,10114.0
2022-07-25 13:10:00,30.39,30.4,30.32,30.35,14516.0,29.2586,29.2682,29.1912,29.2201,14516.0
2022-07-25 13:15:00,30.35,30.37,30.33,30.35,7227.0,29.2201,29.2393,29.2008,29.2201,7227.0
2022-07-25 13:20:00,30.35,30.35,30.31,30.34,6136.0,29.2201,29.2201,29.1816,29.2105,6136.0
2022-07-25 13:25:00,30.34,30.37,30.32,30.32,9576.0,29.2105,29.2393,29.1912,29.1912,9576.0
2022-07-25 13:30:00,30.32,30.35,30.32,30.33,5388.0,29.1912,29.2201,29.1912,29.2008,5388.0
2022-07-25 13:35:00,30.35,30.36,30.3,30.32,3570.0,29.2201,29.2297,29.172,29.1912,3570.0
2022-07-25 13:40:00,30.3,30.3,30.25,30.25,3604.0,29.172,29.172,29.1238,29.1238,3604.0
2022-07-25 13:45:00,30.26,30.36,30.25,30.36,7008.0,29.1334,29.2297,29.1238,29.2297,7008.0
2022-07-25 13:50:00,30.36,30.37,30.31,30.31,4262.0,29.2297,29.2393,29.1816,29.1816,4262.0
2022-07-25 13:55:00,30.34,30.35,30.33,30.35,1600.0,29.2105,29.2201,29.2008,29.2201,1600.0
2022-07-25 14:00:00,30.33,30.4,30.33,30.37,25400.0,29.2008,29.2682,29.2008,29.2393,25400.0
2022-07-25 14:05:00,30.36,30.38,30.33,30.38,3863.0,29.2297,29.249,29.2008,29.249,3863.0
2022-07-25 14:10:00,30.38,30.45,30.38,30.42,10837.0,29.249,29.3164,29.249,29.2875,10837.0
2022-07-25 14:15:00,30.41,30.43,30.4,30.42,5035.0,29.2779,29.2971,29.2682,29.2875,5035.0
2022-07-25 14:20:00,30.42,30.48,30.4,30.45,24133.0,29.2875,29.3453,29.2682,29.3164,24133.0
2022-07-25 14:25:00,30.45,30.48,30.4,30.43,14018.0,29.3164,29.3453,29.2682,29.2971,14018.0
2022-07-25 14:30:00,30.41,30.45,30.4,30.4,7965.0,29.2779,29.3164,29.2682,29.2682,7965.0
2022-07-25 14:35:00,30.4,30.45,30.35,30.38,8240.0,29.2682,29.3164,29.2201,29.249,8240.0
2022-07-25 14:40:00,30.41,30.45,30.41,30.41,25243.0,29.2779,29.3164,29.2779,29.2779,25243.0
2022-07-25 14:45:00,30.43,30.43,30.35,30.35,4927.0,29.2971,29.2971,29.2201,29.2201,4927.0
2022-07-25 14:50:00,30.36,30.36,30.31,30.31,6210.0,29.2297,29.2297,29.1816,29.1816,6210.0
2022-07-25 14:55:00,30.31,30.32,30.29,30.29,5066.0,29.1816,29.1912,29.1623,29.1623,5066.0
2022-07-25 15:00:00,30.3,30.34,30.28,30.3,12773.0,29.172,29.2105,29.1527,29.172,12773.0
2022-07-25 15:05:00,30.32,30.32,30.26,30.27,8955.0,29.1912,29.1912,29.1334,29.1431,8955.0
2022-07-25 15:10:00,30.28,30.3,30.23,30.26,13520.0,29.1527,29.172,29.1046,29.1334,13520.0
2022-07-25 15:15:00,30.26,30.26,30.23,30.25,8109.0,29.1334,29.1334,29.1046,29.1238,8109.0
2022-07-25 15:20:00,30.24,30.29,30.23,30.28,6628.0,29.1142,29.1623,29.1046,29.1527,6628.0
2022-07-25 15:25:00,30.28,30.29,30.25,30.27,9854.0,29.1527,29.1623,29.1238,29.1431,9854.0
2022-07-25 15:30:00,30.25,30.3,30.23,30.25,7831.0,29.1238,29.172,29.1046,29.1238,7831.0
2022-07-25 15:35:00,30.27,30.31,30.25,30.31,5586.0,29.1431,29.1816,29.1238,29.1816,5586.0
2022-07-25 15:40:00,30.34,30.34,30.25,30.27,28727.0,29.2105,29.2105,29.1238,29.1431,28727.0
2022-07-25 15:45:00,30.28,30.37,30.28,30.36,48266.0,29.1527,29.2393,29.1527,29.2297,48266.0
2022-07-25 15:50:00,30.36,30.48,30.36,30.48,51312.0,29.2297,29.3453,29.2297,29.3453,51312.0
2022-07-25 15:55:00,30.48,30.55,30.47,30.55,259451.0,29.3453,29.4126,29.3356,29.4126,259451.0
2022-07-26 09:30:00,30.52,30.84,30.42,30.6,59097.0,29.3838,29.6918,29.2875,29.4608,59097.0
2022-07-26 09:35:00,30.59,30.89,30.53,30.88,27822.0,29.4512,29.74,29.3934,29.7304,27822.0
2022-07-26 09:40:00,30.89,30.91,30.7,30.87,40882.0,29.74,29.7592,29.5571,29.7207,40882.0
2022-07-26 09:45:00,30.89,30.94,30.82,30.85,20921.0,29.74,29.7881,29.6726,29.7015,20921.0
2022-07-26 09:50:00,30.89,31.05,30.85,31.05,21272.0,29.74,29.894,29.7015,29.894,21272.0
2022-07-26 09:55:00,31.04,31.08,30.88,30.92,24810.0,29.8844,29.9229,29.7304,29.7689,24810.0
2022-07-26 10:00:00,30.91,31.01,30.79,30.85,18500.0,29.7592,29.8555,29.6437,29.7015,18500.0
2022-07-26 10:05:00,30.84,30.96,30.79,30.96,12218.0,29.6918,29.8074,29.6437,29.8074,12218.0
2022-07-26 10:10:00,30.95,31.03,30.86,30.89,9914.0,29.7978,29.8748,29.7111,29.74,9914.0
2022-07-26 10:15:00,30.89,30.94,30.89,30.94,6579.0,29.74,29.7881,29.74,29.7881,6579.0
2022-07-26 10:20:00,30.96,31.04,30.91,30.91,11090.0,29.8074,29.8844,29.7592,29.7592,11090.0
2022-07-26 10:25:00,30.93,30.93,30.87,30.88,5218.0,29.7785,29.7785,29.7207,29.7304,5218.0
2022-07-26 10:30:00,30.87,30.88,30.8,30.8,6755.0,29.7207,29.7304,29.6533,29.6533,6755.0
2022-07-26 10:35:00,30.8,30.81,30.74,30.74,5071.0,29.6533,29.663,29.5956,29.5956,5071.0
2022-07-26 10:40:00,30.71,30.74,30.67,30.68,11199.0,29.5667,29.5956,29.5282,29.5378,11199.0
2022-07-26 10:45:00,30.69,30.74,30.59,30.61,11648.0,29.5474,29.5956,29.4512,29.4704,11648.0
2022-07-26 10:50:00,30.6,30.64,30.58,30.59,4771.0,29.4608,29.4993,29.4415,29.4512,4771.0
2022-07-26 10:55:00,30.59,30.69,30.58,30.69,7238.0,29.4512,29.5474,29.4415,29.5474,7238.0
2022-07-26 11:00:00,30.74,30.78,30.71,30.76,2879.0,29.5956,29.6341,29.5667,29.6148,2879.0
2022-07-26 11:05:00,30.72,30.73,30.67,30.67,2683.0,29.5763,29.5859,29.5282,29.5282,2683.0
2022-07-26 11:10:00,30.65,30.73,30.65,30.72,7137.0,29.5089,29.5859,29.5089,29.5763,7137.0
2022-07-26 11:15:00,30.73,30.81,30.71,30.8,5947.0,29.5859,29.663,29.5667,29.6533,5947.0
2022-07-26 11:20:00,30.76,30.82,30.74,30.75,2869.0,29.6148,29.6726,29.5956,29.6052,2869.0
2022-07-26 11:25:00,30.7,30.72,30.69,30.71,4300.0,29.5571,29.5763,29.5474,29.5667,4300.0
2022-07-26 11:30:00,30.68,30.68,30.56,30.63,5845.0,29.5378,29.5378,29.4223,29.4897,5845.0
2022-07-26 11:35:00,30.6,30.63,30.6,30.63,1868.0,29.4608,29.4897,29.4608,29.4897,1868.0
2022-07-26 11:40:00,30.63,30.67,30.63,30.64,4918.0,29.4897,29.5282,29.4897,29.4993,4918.0
2022-07-26 11:45:00,30.62,30.62,30.54,30.54,4880.0,29.48,29.48,29.403,29.403,4880.0
2022-07-26 11:50:00,30.52,30.63,30.52,30.63,2202.0,29.3838,29.4897,29.3838,29.4897,2202.0
2022-07-26 11:55:00,30.63,30.66,30.61,30.66,3154.0,29.4897,29.5185,29.4704,29.5185,3154.0
2022-07-26 12:00:00,30.7,30.78,30.7,30.78,2140.0,29.5571,29.6341,29.5571,29.6341,2140.0
2022-07-26 12:05:00,30.76,30.82,30.76,30.77,2691.0,29.6148,29.6726,29.6148,29.6245,2691.0
2022-07-26 12:10:00,30.79,30.81,30.76,30.76,4142.0,29.6437,29.663,29.6148,29.6148,4142.0
2022-07-26 12:15:00,30.76,30.8,30.75,30.75,4828.0,29.6148,29.6533,29.6052,29.6052,4828.0
2022-07-26 12:20:00,30.72,30.74,30.71,30.73,2403.0,29.5763,29.5956,29.5667,29.5859,2403.0
2022-07-26 12:25:00,30.72,30.72,30.68,30.69,1700.0,29.5763,29.5763,29.5378,29.5474,1700.0
2022-07-26 12:30:00,30.69,30.75,30.69,30.75,2970.0,29.5474,29.6052,29.5474,29.6052,2970.0
2022-07-26 12:35:00,30.76,30.77,30.72,30.72,1796.0,29.6148,29.6245,29.5763,29.5763,1796.0
2022-07-26 12:40:00,30.71,30.71,30.69,30.7,2520.0,29.5667,29.5667,29.5474,29.5571,2520.0
2022-07-26 12:45:00,30.7,30.74,30.7,30.73,4233.0,29.5571,29.5956,29.5571,29.5859,4233.0
2022-07-26 12:50:00,30.75,30.76,30.73,30.75,3277.0,29.6052,29.6148,29.5859,29.6052,3277.0
2022-07-26 12:55:00,30.74,30.75,30.74,30.75,2609.0,29.5956,29.6052,29.5956,29.6052,2609.0
2022-07-26 13:00:00,30.75,30.81,30.75,30.81,4944.0,29.6052,29.663,29.6052,29.663,4944.0
2022-07-26 13:05:00,30.79,30.79,30.7,30.73,6419.0,29.6437,29.6437,29.5571,29.5859,6419.0
2022-07-26 13:10:00,30.74,30.74,30.72,30.72,4896.0,29.5956,29.5956,29.5763,29.5763,4896.0
2022-07-26 13:15:00,30.71,30.71,30.71,30.71,614.0,29.5667,29.5667,29.5667,29.5667,614.0
2022-07-26 13:20:00,30.71,30.71,30.68,30.68,3604.0,29.5667,29.5667,29.5378,29.5378,3604.0
2022-07-26 13:25:00,30.67,30.73,30.66,30.72,3110.0,29.5282,29.5859,29.5185,29.5763,3110.0
2022-07-26 13:30:00,30.72,30.72,30.64,30.65,3476.0,29.5763,29.5763,29.4993,29.5089,3476.0
2022-07-26 13:35:00,30.66,30.71,30.66,30.71,6337.0,29.5185,29.5667,29.5185,29.5667,6337.0
2022-07-26 13:40:00,30.71,30.71,30.69,30.7,1833.0,29.5667,29.5667,29.5474,29.5571,1833.0
2022-07-26 13:45:00,30.65,30.67,30.64,30.64,3588.0,29.5089,29.5282,29.4993,29.4993,3588.0
2022-07-26 13:50:00,30.65,30.69,30.65,30.68,2440.0,29.5089,29.5474,29.5089,29.5378,2440.0
2022-07-26 13:55:00,30.68,30.68,30.67,30.67,918.0,29.5378,29.5378,29.5282,29.5282,918.0
2022-07-26 14:00:00,30.67,30.76,30.67,30.76,4132.0,29.5282,29.6148,29.5282,29.6148,4132.0
2022-07-26 14:05:00,30.76,30.76,30.72,30.72,13544.0,29.6148,29.6148,29.5763,29.5763,13544.0
2022-07-26 14:10:00,30.73,30.77,30.73,30.74,5175.0,29.5859,29.6245,29.5859,29.5956,5175.0
2022-07-26 14:15:00,30.74,30.74,30.7,30.7,1088.0,29.5956,29.5956,29.5571,29.5571,1088.0
2022-07-26 14:20:00,30.68,30.68,30.61,30.63,5404.0,29.5378,29.5378,29.4704,29.4897,5404.0
2022-07-26 14:25:00,30.62,30.65,30.61,30.63,6259.0,29.48,29.5089,29.4704,29.4897,6259.0
2022-07-26 14:30:00,30.62,30.64,30.62,30.63,3494.0,29.48,29.4993,29.48,29.4897,3494.0
2022-07-26 14:35:00,30.63,30.64,30.62,30.63,3326.0,29.4897,29.4993,29.48,29.4897,3326.0
2022-07-26 14:40:00,30.64,30.66,30.64,30.65,3735.0,29.4993,29.5185,29.4993,29.5089,3735.0
2022-07-26 14:45:00,30.65,30.66,30.64,30.65,2480.0,29.5089,29.5185,29.4993,29.5089,2480.0
2022-07-26 14:50:00,30.64,30.67,30.62,30.67,10537.0,29.4993,29.5282,29.48,29.5282,10537.0
2022-07-26 14:55:00,30.66,30.68,30.65,30.68,5296.0,29.5185,29.5378,29.5089,29.5378,5296.0
2022-07-26 15:00:00,30.68,30.73,30.68,30.72,5650.0,29.5378,29.5859,29.5378,29.5763,5650.0
2022-07-26 15:05:00,30.73,30.76,30.72,30.76,9253.0,29.5859,29.6148,29.5763,29.6148,9253.0
2022-07-26 15:10:00,30.75,30.79,30.75,30.79,13270.0,29.6052,29.6437,29.6052,29.6437,13270.0
2022-07-26 15:15:00,30.79,30.82,30.78,30.78,6960.0,29.6437,29.6726,29.6341,29.6341,6960.0
2022-07-26 15:20:00,30.79,30.8,30.78,30.79,8833.0,29.6437,29.6533,29.6341,29.6437,8833.0
2022-07-26 15:25:00,30.78,30.82,30.77,30.82,10152.0,29.6341,29.6726,29.6245,29.6726,10152.0
2022-07-26 15:30:00,30.81,30.81,30.79,30.79,5123.0,29.663,29.663,29.6437,29.6437,5123.0
2022-07-26 15:35:00,30.79,30.81,30.78,30.8,4642.0,29.6437,29.663,29.6341,29.6533,4642.0
2022-07-26 15:40:00,30.8,30.82,30.79,30.82,16050.0,29.6533,29.6726,29.6437,29.6726,16050.0
2022-07-26 15:45:00,30.82,30.83,30.8,30.81,17242.0,29.6726,29.6822,29.6533,29.663,17242.0
2022-07-26 15:50:00,30.81,30.83,30.8,30.82,15431.0,29.663,29.6822,29.6533,29.6726,15431.0
2022-07-26 15:55:00,30.83,30.88,30.83,30.87,84701.0,29.6822,29.7304,29.6822,29.7207,84701.0
2022-07-27 09:30:00,31.02,31.1,30.88,30.89,54454.0,29.8651,29.9422,29.7304,29.74,54454.0
2022-07-27 09:35:00,30.89,31.02,30.84,30.93,59908.0,29.74,29.8651,29.6918,29.7785,59908.0
2022-07-27 09:40:00,30.96,31.02,30.73,30.77,19653.0,29.8074,29.8651,29.5859,29.6245,19653.0
2022-07-27 09:45:00,30.73,30.84,30.68,30.73,21239.0,29.5859,29.6918,29.5378,29.5859,21239.0
2022-07-27 09:50:00,30.73,30.82,30.72,30.73,19455.0,29.5859,29.6726,29.5763,29.5859,19455.0
2022-07-27 09:55:00,30.72,30.83,30.66,30.75,14133.0,29.5763,29.6822,29.5185,29.6052,14133.0
2022-07-27 10:00:00,30.8,30.83,30.71,30.83,12123.0,29.6533,29.6822,29.5667,29.6822,12123.0
2022-07-27 10:05:00,30.83,30.86,30.66,30.73,21249.0,29.6822,29.7111,29.5185,29.5859,21249.0
2022-07-27 10:10:00,30.73,30.74,30.59,30.59,15025.0,29.5859,29.5956,29.4512,29.4512,15025.0
2022-07-27 10:15:00,30.61,30.77,30.61,30.65,8450.0,29.4704,29.6245,29.4704,29.5089,8450.0
2022-07-27 10:20:00,30.64,30.69,30.62,30.64,11956.0,29.4993,29.5474,29.48,29.4993,11956.0
2022-07-27 10:25:00,30.65,30.69,30.61,30.69,6458.0,29.5089,29.5474,29.4704,29.5474,6458.0
2022-07-27 10:30:00,30.68,30.73,30.66,30.7,4748.0,29.5378,29.5859,29.5185,29.5571,4748.0
2022-07-27 10:35:00,30.7,30.77,30.7,30.71,9500.0,29.5571,29.6245,29.5571,29.5667,9500.0
2022-07-27 10:40:00,30.74,30.77,30.71,30.71,5554.0,29.5956,29.6245,29.5667,29.5667,5554.0
2022-07-27 10:45:00,30.71,30.79,30.7,30.75,4625.0,29.5667,29.6437,29.5571,29.6052,4625.0
2022-07-27 10:50:00,30.77,30.8,30.76,30.79,4337.0,29.6245,29.6533,29.6148,29.6437,4337.0
2022-07-27 10:55:00,30.79,30.9,30.79,30.87,10793.0,29.6437,29.7496,29.6437,29.7207,10793.0
2022-07-27 11:00:00,30.9,30.93,30.88,30.91,9327.0,29.7496,29.7785,29.7304,29.7592,9327.0
2022-07-27 11:05:00,30.9,30.9,30.87,30.9,3926.0,29.7496,29.7496,29.7207,29.7496,3926.0
2022-07-27 11:10:00,30.9,30.9,30.88,30.9,2793.0,29.7496,29.7496,29.7304,29.7496,2793.0
2022-07-27 11:15:00,30.91,31.08,30.91,31.08,15206.0,29.7592,29.9229,29.7592,29.9229,15206.0
2022-07-27 11:20:00,31.08,31.08,31.05,31.06,4595.0,29.9229,29.9229,29.894,29.9037,4595.0
2022-07-27 11:25:00,31.07,31.08,31.04,31.04,2401.0,29.9133,29.9229,29.8844,29.8844,2401.0
2022-07-27 11:30:00,31.04,31.09,31.04,31.06,5257.0,29.8844,29.9325,29.8844,29.9037,5257.0
2022-07-27 11:35:00,31.08,31.1,31.03,31.04,5663.0,29.9229,29.9422,29.8748,29.8844,5663.0
2022-07-27 11:40:00,31.05,31.05,31.02,31.05,4673.0,29.894,29.894,29.8651,29.894,4673.0
2022-07-27 11:45:00,31.03,31.21,31.02,31.18,32691.0,29.8748,30.0481,29.8651,30.0192,32691.0
2022-07-27 11:50:00,31.18,31.18,31.09,31.12,15329.0,30.0192,30.0192,29.9325,29.9614,15329.0
2022-07-27 11:55:00,31.11,31.13,31.1,31.1,2179.0,29.9518,29.9711,29.9422,29.9422,2179.0
2022-07-27 12:00:00,31.11,31.12,31.07,31.1,6508.0,29.9518,29.9614,29.9133,29.9422,6508.0
2022-07-27 12:05:00,31.08,31.09,31.07,31.07,3200.0,29.9229,29.9325,29.9133,29.9133,3200.0
2022-07-27 12:10:00,31.08,31.13,31.08,31.13,2775.0,29.9229,29.9711,29.9229,29.9711,2775.0
2022-07-27 12:15:00,31.15,31.16,31.13,31.15,5413.0,29.9903,29.9999,29.9711,29.9903,5413.0
2022-07-27 12:20:00,31.14,31.16,31.14,31.14,6255.0,29.9807,29.9999,29.9807,29.9807,6255.0
2022-07-27 12:25:00,31.14,31.16,31.13,31.14,9079.0,29.9807,29.9999,29.9711,29.9807,9079.0
2022-07-27 12:30:00,31.13,31.13,31.05,31.05,6387.0,29.9711,29.9711,29.894,29.894,6387.0
2022-07-27 12:35:00,31.05,31.11,31.03,31.1,10984.0,29.894,29.9518,29.8748,29.9422,10984.0
2022-07-27 12:40:00,31.1,31.13,31.09,31.13,6928.0,29.9422,29.9711,29.9325,29.9711,6928.0
2022-07-27 12:45:00,31.14,31.23,31.14,31.22,17021.0,29.9807,30.0673,29.9807,30.0577,17021.0
2022-07-27 12:50:00,31.22,31.22,31.21,31.22,3632.0,30.0577,30.0577,30.0481,30.0577,3632.0
2022-07-27 12:55:00,31.21,31.24,31.21,31.21,10538.0,30.0481,30.077,30.0481,30.0481,10538.0
2022-07-27 13:00:00,31.22,31.24,31.22,31.23,2195.0,30.0577,30.077,30.0577,30.0673,2195.0
2022-07-27 13:05:00,31.25,31.25,31.21,31.24,6924.0,30.0866,30.0866,30.0481,30.077,6924.0
2022-07-27 13:10:00,31.24,31.28,31.24,31.26,10372.0,30.077,30.1155,30.077,30.0962,10372.0
2022-07-27 13:15:00,31.26,31.28,31.26,31.27,5130.0,30.0962,30.1155,30.0962,30.1058,5130.0
2022-07-27 13:20:00,31.27,31.29,31.26,31.27,9869.0,30.1058,30.1251,30.0962,30.1058,9869.0
2022-07-27 13:25:00,31.27,31.28,31.25,31.27,9755.0,30.1058,30.1155,30.0866,30.1058,9755.0
2022-07-27 13:30:00,31.26,31.27,31.25,31.26,9613.0,30.0962,30.1058,30.0866,30.0962,9613.0
2022-07-27 13:35:00,31.27,31.27,31.23,31.24,5937.0,30.1058,30.1058,30.0673,30.077,5937.0
2022-07-27 13:40:00,31.24,31.29,31.24,31.29,13799.0,30.077,30.1251,30.077,30.1251,13799.0
2022-07-27 13:45:00,31.28,31.28,31.25,31.27,6728.0,30.1155,30.1155,30.0866,30.1058,6728.0
2022-07-27 13:50:00,31.26,31.28,31.25,31.28,7321.0,30.0962,30.1155,30.0866,30.1155,7321.0
2022-07-27 13:55:00,31.29,31.29,31.16,31.21,14614.0,30.1251,30.1251,29.9999,30.0481,14614.0
2022-07-27 14:00:00,31.22,31.56,31.1,31.43,46184.0,30.0577,30.385,29.9422,30.2599,46184.0
2022-07-27 14:05:00,31.41,31.43,31.16,31.31,32120.0,30.2406,30.2599,29.9999,30.1444,32120.0
2022-07-27 14:10:00,31.32,31.47,31.29,31.39,22975.0,30.154,30.2984,30.1251,30.2214,22975.0
2022-07-27 14:15:00,31.38,31.44,31.38,31.44,15718.0,30.2117,30.2695,30.2117,30.2695,15718.0
2022-07-27 14:20:00,31.45,31.48,31.37,31.38,10332.0,30.2791,30.308,30.2021,30.2117,10332.0
2022-07-27 14:25:00,31.38,31.46,31.38,31.41,12195.0,30.2117,30.2888,30.2117,30.2406,12195.0
2022-07-27 14:30:00,31.41,31.44,31.05,31.07,29146.0,30.2406,30.2695,29.894,29.9133,29146.0
2022-07-27 14:35:00,31.09,31.6,31.09,31.53,96217.0,29.9325,30.4236,29.9325,30.3562,96217.0
2022-07-27 14:40:00,31.54,31.91,31.54,31.81,61268.0,30.3658,30.722,30.3658,30.6257,61268.0
2022-07-27 14:45:00,31.83,31.93,31.78,31.87,31874.0,30.645,30.7413,30.5969,30.6835,31874.0
2022-07-27 14:50:00,31.89,32.1,31.84,32.06,44068.0,30.7028,30.9049,30.6546,30.8664,44068.0
2022-07-27 14:55:00,32.07,32.07,31.79,31.83,22494.0,30.8761,30.8761,30.6065,30.645,22494.0
2022-07-27 15:00:00,31.84,31.89,31.75,31.89,36962.0,30.6546,30.7028,30.568,30.7028,36962.0
2022-07-27 15:05:00,31.88,31.95,31.81,31.95,52013.0,30.6931,30.7605,30.6257,30.7605,52013.0
2022-07-27 15:10:00,31.95,32.03,31.94,31.97,36785.0,30.7605,30.8375,30.7509,30.7798,36785.0
2022-07-27 15:15:00,31.97,32.03,31.94,32.01,35505.0,30.7798,30.8375,30.7509,30.8183,35505.0
2022-07-27 15:20:00,32.02,32.12,31.99,32.12,35336.0,30.8279,30.9242,30.799,30.9242,35336.0
2022-07-27 15:25:00,32.12,32.21,32.12,32.19,36673.0,30.9242,31.0108,30.9242,30.9916,36673.0
2022-07-27 15:30:00,32.2,32.22,32.11,32.16,25835.0,31.0012,31.0205,30.9146,30.9627,25835.0
2022-07-27 15:35:00,32.14,32.14,31.98,31.99,28006.0,30.9435,30.9435,30.7894,30.799,28006.0
2022-07-27 15:40:00,31.99,32.09,31.99,32.07,51023.0,30.799,30.8953,30.799,30.8761,51023.0
2022-07-27 15:45:00,32.08,32.09,32.05,32.07,44259.0,30.8857,30.8953,30.8568,30.8761,44259.0
2022-07-27 15:50:00,32.08,32.08,32.02,32.03,80771.0,30.8857,30.8857,30.8279,30.8375,80771.0
2022-07-27 15:55:00,32.03,32.05,31.98,32.02,175333.0,30.8375,30.8568,30.7894,30.8279,175333.0
2022-07-28 09:30:00,32.93,33.1,32.69,32.81,187072.0,31.704,31.8677,31.473,31.5885,187072.0
2022-07-28 09:35:00,32.81,33.07,32.76,32.93,38659.0,31.5885,31.8388,31.5404,31.704,38659.0
2022-07-28 09:40:00,32.95,33.23,32.92,33.15,62217.0,31.7233,31.9929,31.6944,31.9158,62217.0
2022-07-28 09:45:00,33.18,33.18,32.81,32.9,48792.0,31.9447,31.9447,31.5885,31.6752,48792.0
2022-07-28 09:50:00,33.01,33.03,32.65,32.75,48183.0,31.7811,31.8003,31.4345,31.5307,48183.0
2022-07-28 09:55:00,32.72,33.17,32.68,33.01,45188.0,31.5019,31.9351,31.4633,31.7811,45188.0
2022-07-28 10:00:00,33.02,33.26,32.97,33.02,46316.0,31.7907,32.0218,31.7426,31.7907,46316.0
2022-07-28 10:05:00,32.98,33.05,32.84,32.89,28420.0,31.7522,31.8196,31.6174,31.6655,28420.0
2022-07-28 10:10:00,32.92,32.95,32.67,32.71,33537.0,31.6944,31.7233,31.4537,31.4922,33537.0
2022-07-28 10:15:00,32.69,32.76,32.57,32.58,18207.0,31.473,31.5404,31.3574,31.3671,18207.0
2022-07-28 10:20:00,32.59,32.62,32.51,32.54,20080.0,31.3767,31.4056,31.2997,31.3286,20080.0
2022-07-28 10:25:00,32.54,32.59,32.46,32.55,22621.0,31.3286,31.3767,31.2515,31.3382,22621.0
2022-07-28 10:30:00,32.54,32.67,32.5,32.57,20591.0,31.3286,31.4537,31.29,31.3574,20591.0
2022-07-28 10:35:00,32.59,32.76,32.55,32.73,13656.0,31.3767,31.5404,31.3382,31.5115,13656.0
2022-07-28 10:40:00,32.76,32.79,32.7,32.79,8260.0,31.5404,31.5693,31.4826,31.5693,8260.0
2022-07-28 10:45:00,32.79,32.93,32.78,32.91,12249.0,31.5693,31.704,31.5596,31.6848,12249.0
2022-07-28 10:50:00,32.9,32.98,32.87,32.92,12382.0,31.6752,31.7522,31.6463,31.6944,12382.0
2022-07-28 10:55:00,32.92,33.03,32.87,33.0,22409.0,31.6944,31.8003,31.6463,31.7714,22409.0
2022-07-28 11:00:00,33.0,33.18,33.0,33.04,17443.0,31.7714,31.9447,31.7714,31.8099,17443.0
2022-07-28 11:05:00,33.03,33.03,32.86,32.9,9887.0,31.8003,31.8003,31.6366,31.6752,9887.0
2022-07-28 11:10:00,32.93,32.96,32.86,32.92,15119.0,31.704,31.7329,31.6366,31.6944,15119.0
2022-07-28 11:15:00,32.89,33.04,32.88,33.02,6694.0,31.6655,31.8099,31.6559,31.7907,6694.0
2022-07-28 11:20:00,33.0,33.26,33.0,33.25,10273.0,31.7714,32.0218,31.7714,32.0121,10273.0
2022-07-28 11:25:00,33.24,33.33,33.24,33.33,31645.0,32.0025,32.0891,32.0025,32.0891,31645.0
2022-07-28 11:30:00,33.33,33.35,33.24,33.25,10637.0,32.0891,32.1084,32.0025,32.0121,10637.0
2022-07-28 11:35:00,33.26,33.29,33.16,33.21,10969.0,32.0218,32.0506,31.9255,31.9736,10969.0
2022-07-28 11:40:00,33.22,33.35,33.22,33.35,6800.0,31.9832,32.1084,31.9832,32.1084,6800.0
2022-07-28 11:45:00,33.35,33.36,33.31,33.34,10030.0,32.1084,32.118,32.0699,32.0988,10030.0
2022-07-28 11:50:00,33.35,33.35,33.26,33.26,11188.0,32.1084,32.1084,32.0218,32.0218,11188.0
2022-07-28 11:55:00,33.24,33.27,33.18,33.18,9184.0,32.0025,32.0314,31.9447,31.9447,9184.0
2022-07-28 12:00:00,33.17,33.26,33.16,33.26,6084.0,31.9351,32.0218,31.9255,32.0218,6084.0
2022-07-28 12:05:00,33.28,33.29,33.18,33.21,12455.0,32.041,32.0506,31.9447,31.9736,12455.0
2022-07-28 12:10:00,33.22,33.27,33.2,33.21,4969.0,31.9832,32.0314,31.964,31.9736,4969.0
2022-07-28 12:15:00,33.22,33.29,33.2,33.25,10973.0,31.9832,32.0506,31.964,32.0121,10973.0
2022-07-28 12:20:00,33.26,33.35,33.2,33.33,13978.0,32.0218,32.1084,31.964,32.0891,13978.0
2022-07-28 12:25:00,33.34,33.37,33.32,33.36,18342.0,32.0988,32.1277,32.0795,32.118,18342.0
2022-07-28 12:30:00,33.34,33.39,33.29,33.29,12247.0,32.0988,32.1469,32.0506,32.0506,12247.0
2022-07-28 12:35:00,33.29,33.4,33.29,33.4,8708.0,32.0506,32.1565,32.0506,32.1565,8708.0
2022-07-28 12:40:00,33.4,33.48,33.38,33.48,12272.0,32.1565,32.2336,32.1373,32.2336,12272.0
2022-07-28 12:45:00,33.47,33.52,33.47,33.51,15134.0,32.2239,32.2721,32.2239,32.2624,15134.0
2022-07-28 12:50:00,33.53,33.54,33.47,33.49,17734.0,32.2817,32.2913,32.2239,32.2432,17734.0
2022-07-28 12:55:00,33.49,33.49,33.39,33.39,15361.0,32.2432,32.2432,32.1469,32.1469,15361.0
2022-07-28 13:00:00,33.39,33.42,33.33,33.35,16175.0,32.1469,32.1758,32.0891,32.1084,16175.0
2022-07-28 13:05:00,33.33,33.36,33.3,33.32,94598.0,32.0891,32.118,32.0603,32.0795,94598.0
2022-07-28 13:10:00,33.34,33.35,33.27,33.3,51969.0,32.0988,32.1084,32.0314,32.0603,51969.0
2022-07-28 13:15:00,33.28,33.29,33.11,33.11,15602.0,32.041,32.0506,31.8773,31.8773,15602.0
2022-07-28 13:20:00,33.14,33.21,33.14,33.16,17009.0,31.9062,31.9736,31.9062,31.9255,17009.0
2022-07-28 13:25:00,33.16,33.17,33.05,33.1,19979.0,31.9255,31.9351,31.8196,31.8677,19979.0
2022-07-28 13:30:00,33.1,33.11,33.05,33.11,6266.0,31.8677,31.8773,31.8196,31.8773,6266.0
2022-07-28 13:35:00,33.1,33.11,33.06,33.06,7323.0,31.8677,31.8773,31.8292,31.8292,7323.0
2022-07-28 13:40:00,33.07,33.1,33.03,33.03,7229.0,31.8388,31.8677,31.8003,31.8003,7229.0
2022-07-28 13:45:00,33.03,33.03,32.93,32.94,11167.0,31.8003,31.8003,31.704,31.7137,11167.0
2022-07-28 13:50:00,32.94,33.0,32.9,32.94,22302.0,31.7137,31.7714,31.6752,31.7137,22302.0
2022-07-28 13:55:00,32.94,33.03,32.92,33.02,13117.0,31.7137,31.8003,31.6944,31.7907,13117.0
2022-07-28 14:00:00,33.02,33.02,32.98,33.02,7590.0,31.7907,31.7907,31.7522,31.7907,7590.0
2022-07-28 14:05:00,33.04,33.05,32.96,32.97,17207.0,31.8099,31.8196,31.7329,31.7426,17207.0
2022-07-28 14:10:00,32.96,32.97,32.9,32.91,20620.0,31.7329,31.7426,31.6752,31.6848,20620.0
2022-07-28 14:15:00,32.91,32.95,32.9,32.92,15070.0,31.6848,31.7233,31.6752,31.6944,15070.0
2022-07-28 14:20:00,32.93,32.97,32.93,32.93,5123.0,31.704,31.7426,31.704,31.704,5123.0
2022-07-28 14:25:00,32.92,32.96,32.91,32.96,7203.0,31.6944,31.7329,31.6848,31.7329,7203.0
2022-07-28 14:30:00,32.96,32.96,32.91,32.93,15826.0,31.7329,31.7329,31.6848,31.704,15826.0
2022-07-28 14:35:00,32.93,32.95,32.87,32.88,6431.0,31.704,31.7233,31.6463,31.6559,6431.0
2022-07-28 14:40:00,32.89,32.9,32.83,32.83,10123.0,31.6655,31.6752,31.6078,31.6078,10123.0
2022-07-28 14:45:00,32.82,32.87,32.8,32.87,4557.0,31.5981,31.6463,31.5789,31.6463,4557.0
2022-07-28 14:50:00,32.88,32.91,32.86,32.91,5701.0,31.6559,31.6848,31.6366,31.6848,5701.0
2022-07-28 14:55:00,32.94,32.94,32.89,32.92,8924.0,31.7137,31.7137,31.6655,31.6944,8924.0
2022-07-28 15:00:00,32.94,32.97,32.88,32.88,13495.0,31.7137,31.7426,31.6559,31.6559,13495.0
2022-07-28 15:05:00,32.89,32.95,32.89,32.95,10434.0,31.6655,31.7233,31.6655,31.7233,10434.0
2022-07-28 15:10:00,32.95,33.02,32.94,33.02,11133.0,31.7233,31.7907,31.7137,31.7907,11133.0
2022-07-28 15:15:00,33.02,33.08,33.01,33.08,18675.0,31.7907,31.8485,31.7811,31.8485,18675.0
2022-07-28 15:20:00,33.08,33.11,33.08,33.1,12396.0,31.8485,31.8773,31.8485,31.8677,12396.0
2022-07-28 15:25:00,33.09,33.09,33.04,33.06,17627.0,31.8581,31.8581,31.8099,31.8292,17627.0
2022-07-28 15:30:00,33.05,33.09,33.02,33.08,17827.0,31.8196,31.8581,31.7907,31.8485,17827.0
2022-07-28 15:35:00,33.09,33.09,33.05,33.05,14079.0,31.8581,31.8581,31.8196,31.8196,14079.0
2022-07-28 15:40:00,33.05,33.06,33.03,33.05,27876.0,31.8196,31.8292,31.8003,31.8196,27876.0
2022-07-28 15:45:00,33.05,33.13,33.05,33.09,35954.0,31.8196,31.8966,31.8196,31.8581,35954.0
2022-07-28 15:50:00,33.09,33.12,33.08,33.11,42256.0,31.8581,31.887,31.8485,31.8773,42256.0
2022-07-28 15:55:00,33.11,33.15,33.07,33.07,69667.0,31.8773,31.9158,31.8388,31.8388,69667.0
2022-07-29 09:30:00,33.38,33.38,32.8,32.88,135402.0,32.1373,32.1373,31.5789,31.6559,135402.0
2022-07-29 09:35:00,32.88,33.03,32.73,32.75,53949.0,31.6559,31.8003,31.5115,31.5307,53949.0
2022-07-29 09:40:00,32.74,33.02,32.74,32.94,30243.0,31.5211,31.7907,31.5211,31.7137,30243.0
2022-07-29 09:45:00,32.98,33.09,32.78,32.92,68255.0,31.7522,31.8581,31.5596,31.6944,68255.0
2022-07-29 09:50:00,32.9,32.9,32.54,32.59,51026.0,31.6752,31.6752,31.3286,31.3767,51026.0
2022-07-29 09:55:00,32.57,32.66,32.53,32.65,41129.0,31.3574,31.4441,31.3189,31.4345,41129.0
2022-07-29 10:00:00,32.65,32.8,32.52,32.74,51715.0,31.4345,31.5789,31.3093,31.5211,51715.0
2022-07-29 10:05:00,32.74,32.85,32.65,32.71,16527.0,31.5211,31.627,31.4345,31.4922,16527.0
2022-07-29 10:10:00,32.73,32.86,32.72,32.76,13282.0,31.5115,31.6366,31.5019,31.5404,13282.0
2022-07-29 10:15:00,32.76,33.0,32.75,33.0,15021.0,31.5404,31.7714,31.5307,31.7714,15021.0
2022-07-29 10:20:00,33.01,33.09,32.97,33.04,18460.0,31.7811,31.8581,31.7426,31.8099,18460.0
2022-07-29 10:25:00,33.05,33.13,33.02,33.04,10726.0,31.8196,31.8966,31.7907,31.8099,10726.0
2022-07-29 10:30:00,33.04,33.04,32.9,32.92,11194.0,31.8099,31.8099,31.6752,31.6944,11194.0
2022-07-29 10:35:00,32.93,33.09,32.93,33.04,16326.0,31.704,31.8581,31.704,31.8099,16326.0
2022-07-29 10:40:00,33.01,33.13,32.94,33.13,9660.0,31.7811,31.8966,31.7137,31.8966,9660.0
2022-07-29 10:45:00,33.13,33.26,33.09,33.24,25866.0,31.8966,32.0218,31.8581,32.0025,25866.0
2022-07-29 10:50:00,33.24,33.37,33.24,33.28,19531.0,32.0025,32.1277,32.0025,32.041,19531.0
2022-07-29 10:55:00,33.28,33.36,33.22,33.28,22675.0,32.041,32.118,31.9832,32.041,22675.0
2022-07-29 11:00:00,33.29,33.39,33.25,33.37,42680.0,32.0506,32.1469,32.0121,32.1277,42680.0
2022-07-29 11:05:00,33.36,33.44,33.31,33.33,23313.0,32.118,32.1951,32.0699,32.0891,23313.0
2022-07-29 11:10:00,33.32,33.42,33.28,33.4,20199.0,32.0795,32.1758,32.041,32.1565,20199.0
2022-07-29 11:15:00,33.4,33.52,33.4,33.49,26285.0,32.1565,32.2721,32.1565,32.2432,26285.0
2022-07-29 11:20:00,33.52,33.55,33.37,33.37,19403.0,32.2721,32.301,32.1277,32.1277,19403.0
2022-07-29 11:25:00,33.37,33.44,33.34,33.39,20507.0,32.1277,32.1951,32.0988,32.1469,20507.0
2022-07-29 11:30:00,33.39,33.42,33.19,33.19,28290.0,32.1469,32.1758,31.9544,31.9544,28290.0
2022-07-29 11:35:00,33.19,33.27,33.15,33.27,15533.0,31.9544,32.0314,31.9158,32.0314,15533.0
2022-07-29 11:40:00,33.3,33.51,33.3,33.51,24878.0,32.0603,32.2624,32.0603,32.2624,24878.0
2022-07-29 11:45:00,33.53,33.57,33.5,33.57,27699.0,32.2817,32.3202,32.2528,32.3202,27699.0
2022-07-29 11:50:00,33.58,33.59,33.49,33.55,22499.0,32.3298,32.3395,32.2432,32.301,22499.0
2022-07-29 11:55:00,33.56,33.57,33.44,33.48,14192.0,32.3106,32.3202,32.1951,32.2336,14192.0
2022-07-29 12:00:00,33.48,33.53,33.44,33.49,6247.0,32.2336,32.2817,32.1951,32.2432,6247.0
2022-07-29 12:05:00,33.51,33.53,33.46,33.47,7663.0,32.2624,32.2817,32.2143,32.2239,7663.0
2022-07-29 12:10:00,33.5,33.54,33.45,33.46,10022.0,32.2528,32.2913,32.2047,32.2143,10022.0
2022-07-29 12:15:00,33.46,33.49,33.45,33.49,3755.0,32.2143,32.2432,32.2047,32.2432,3755.0
2022-07-29 12:20:00,33.46,33.53,33.44,33.49,8563.0,32.2143,32.2817,32.1951,32.2432,8563.0
2022-07-29 12:25:00,33.49,33.49,33.4,33.4,7731.0,32.2432,32.2432,32.1565,32.1565,7731.0
2022-07-29 12:30:00,33.42,33.46,33.41,33.43,5879.0,32.1758,32.2143,32.1662,32.1854,5879.0
2022-07-29 12:35:00,33.46,33.47,33.4,33.46,6156.0,32.2143,32.2239,32.1565,32.2143,6156.0
2022-07-29 12:40:00,33.45,33.45,33.42,33.43,13789.0,32.2047,32.2047,32.1758,32.1854,13789.0
2022-07-29 12:45:00,33.43,33.54,33.43,33.5,12709.0,32.1854,32.2913,32.1854,32.2528,12709.0
2022-07-29 12:50:00,33.5,33.56,33.5,33.56,12857.0,32.2528,32.3106,32.2528,32.3106,12857.0
2022-07-29 12:55:00,33.56,33.58,33.55,33.55,16904.0,32.3106,32.3298,32.301,32.301,16904.0
2022-07-29 13:00:00,33.57,33.57,33.5,33.51,7939.0,32.3202,32.3202,32.2528,32.2624,7939.0
2022-07-29 13:05:00,33.49,33.53,33.45,33.45,11890.0,32.2432,32.2817,32.2047,32.2047,11890.0
2022-07-29 13:10:00,33.47,33.54,33.47,33.49,9748.0,32.2239,32.2913,32.2239,32.2432,9748.0
2022-07-29 13:15:00,33.5,33.5,33.48,33.48,8744.0,32.2528,32.2528,32.2336,32.2336,8744.0
2022-07-29 13:20:00,33.48,33.48,33.43,33.45,11160.0,32.2336,32.2336,32.1854,32.2047,11160.0
2022-07-29 13:25:00,33.44,33.5,33.43,33.48,11080.0,32.1951,32.2528,32.1854,32.2336,11080.0
2022-07-29 13:30:00,33.49,33.49,33.45,33.49,6849.0,32.2432,32.2432,32.2047,32.2432,6849.0
2022-07-29 13:35:00,33.49,33.62,33.48,33.6,17960.0,32.2432,32.3684,32.2336,32.3491,17960.0
2022-07-29 13:40:00,33.58,33.62,33.57,33.61,11885.0,32.3298,32.3684,32.3202,32.3587,11885.0
2022-07-29 13:45:00,33.6,33.6,33.59,33.6,1356.0,32.3491,32.3491,32.3395,32.3491,1356.0
2022-07-29 13:50:00,33.6,33.65,33.6,33.65,5569.0,32.3491,32.3972,32.3491,32.3972,5569.0
2022-07-29 13:55:00,33.65,33.67,33.64,33.67,1562.0,32.3972,32.4165,32.3876,32.4165,1562.0
2022-07-29 14:00:00,33.67,33.71,33.66,33.71,7796.0,32.4165,32.455,32.4069,32.455,7796.0
2022-07-29 14:05:00,33.71,33.74,33.69,33.73,9321.0,32.455,32.4839,32.4357,32.4743,9321.0
2022-07-29 14:10:00,33.73,33.73,33.62,33.66,7142.0,32.4743,32.4743,32.3684,32.4069,7142.0
2022-07-29 14:15:00,33.68,33.68,33.64,33.65,4832.0,32.4261,32.4261,32.3876,32.3972,4832.0
2022-07-29 14:20:00,33.66,33.66,33.57,33.57,6516.0,32.4069,32.4069,32.3202,32.3202,6516.0
2022-07-29 14:25:00,33.57,33.59,33.56,33.56,3948.0,32.3202,32.3395,32.3106,32.3106,3948.0
2022-07-29 14:30:00,33.58,33.58,33.54,33.56,6729.0,32.3298,32.3298,32.2913,32.3106,6729.0
2022-07-29 14:35:00,33.57,33.59,33.56,33.57,7118.0,32.3202,32.3395,32.3106,32.3202,7118.0
2022-07-29 14:40:00,33.56,33.59,33.54,33.59,8182.0,32.3106,32.3395,32.2913,32.3395,8182.0
2022-07-29 14:45:00,33.61,33.64,33.6,33.63,6564.0,32.3587,32.3876,32.3491,32.378,6564.0
2022-07-29 14:50:00,33.63,33.63,33.54,33.56,9545.0,32.378,32.378,32.2913,32.3106,9545.0
2022-07-29 14:55:00,33.56,33.62,33.56,33.62,5389.0,32.3106,32.3684,32.3106,32.3684,5389.0
2022-07-29 15:00:00,33.63,33.7,33.62,33.68,15787.0,32.378,32.4454,32.3684,32.4261,15787.0
2022-07-29 15:05:00,33.68,33.68,33.65,33.65,10531.0,32.4261,32.4261,32.3972,32.3972,10531.0
2022-07-29 15:10:00,33.65,33.65,33.56,33.59,16651.0,32.3972,32.3972,32.3106,32.3395,16651.0
2022-07-29 15:15:00,33.59,33.61,33.59,33.61,10944.0,32.3395,32.3587,32.3395,32.3587,10944.0
2022-07-29 15:20:00,33.62,33.62,33.54,33.57,17022.0,32.3684,32.3684,32.2913,32.3202,17022.0
2022-07-29 15:25:00,33.58,33.58,33.52,33.53,14806.0,32.3298,32.3298,32.2721,32.2817,14806.0
2022-07-29 15:30:00,33.53,33.6,33.53,33.6,15901.0,32.2817,32.3491,32.2817,32.3491,15901.0
2022-07-29 15:35:00,33.6,33.62,33.59,33.6,22531.0,32.3491,32.3684,32.3395,32.3491,22531.0
2022-07-29 15:40:00,33.6,33.61,33.52,33.55,26800.0,32.3491,32.3587,32.2721,32.301,26800.0
2022-07-29 15:45:00,33.56,33.58,33.54,33.57,39690.0,32.3106,32.3298,32.2913,32.3202,39690.0
2022-07-29 15:50:00,33.57,33.59,33.57,33.57,52671.0,32.3202,32.3395,32.3202,32.3202,52671.0
2022-07-29 15:55:00,33.58,33.63,33.55,33.61,92020.0,32.3298,32.378,32.301,32.3587,92020.0
2022-08-01 09:30:00,33.6,33.67,33.27,33.48,88294.0,32.3491,32.4165,32.0314,32.2336,88294.0
2022-08-01 09:35:00,33.43,33.69,33.32,33.67,20286.0,32.1854,32.4357,32.0795,32.4165,20286.0
2022-08-01 09:40:00,33.67,33.78,33.48,33.64,16716.0,32.4165,32.5224,32.2336,32.3876,16716.0
2022-08-01 09:45:00,33.65,33.83,33.63,33.73,17543.0,32.3972,32.5705,32.378,32.4743,17543.0
2022-08-01 09:50:00,33.72,33.72,33.5,33.52,10602.0,32.4646,32.4646,32.2528,32.2721,10602.0
2022-08-01 09:55:00,33.56,33.59,33.51,33.54,4681.0,32.3106,32.3395,32.2624,32.2913,4681.0
2022-08-01 10:00:00,33.5,33.73,33.36,33.5,17022.0,32.2528,32.4743,32.118,32.2528,17022.0
2022-08-01 10:05:00,33.54,33.6,33.39,33.44,10337.0,32.2913,32.3491,32.1469,32.1951,10337.0
2022-08-01 10:10:00,33.4,33.56,33.4,33.56,5761.0,32.1565,32.3106,32.1565,32.3106,5761.0
2022-08-01 10:15:00,33.59,33.59,33.43,33.44,22807.0,32.3395,32.3395,32.1854,32.1951,22807.0
2022-08-01 10:20:00,33.41,33.41,33.26,33.3,19716.0,32.1662,32.1662,32.0218,32.0603,19716.0
2022-08-01 10:25:00,33.27,33.29,33.17,33.26,27482.0,32.0314,32.0506,31.9351,32.0218,27482.0
2022-08-01 10:30:00,33.26,33.34,33.24,33.33,22011.0,32.0218,32.0988,32.0025,32.0891,22011.0
2022-08-01 10:35:00,33.36,33.4,33.29,33.38,17021.0,32.118,32.1565,32.0506,32.1373,17021.0
2022-08-01 10:40:00,33.37,33.47,33.35,33.47,3700.0,32.1277,32.2239,32.1084,32.2239,3700.0
2022-08-01 10:45:00,33.47,33.59,33.47,33.58,8004.0,32.2239,32.3395,32.2239,32.3298,8004.0
2022-08-01 10:50:00,33.57,33.57,33.47,33.47,13673.0,32.3202,32.3202,32.2239,32.2239,13673.0
2022-08-01 10:55:00,33.45,33.49,33.4,33.49,28885.0,32.2047,32.2432,32.1565,32.2432,28885.0
2022-08-01 11:00:00,33.49,33.5,33.39,33.41,16161.0,32.2432,32.2528,32.1469,32.1662,16161.0
2022-08-01 11:05:00,33.41,33.41,33.27,33.31,18675.0,32.1662,32.1662,32.0314,32.0699,18675.0
2022-08-01 11:10:00,33.31,33.41,33.31,33.41,6343.0,32.0699,32.1662,32.0699,32.1662,6343.0
2022-08-01 11:15:00,33.42,33.42,33.32,33.32,5656.0,32.1758,32.1758,32.0795,32.0795,5656.0
2022-08-01 11:20:00,33.32,33.42,33.31,33.4,25935.0,32.0795,32.1758,32.0699,32.1565,25935.0
2022-08-01 11:25:00,33.41,33.46,33.41,33.45,3054.0,32.1662,32.2143,32.1662,32.2047,3054.0
2022-08-01 11:30:00,33.45,33.52,33.45,33.5,10875.0,32.2047,32.2721,32.2047,32.2528,10875.0
2022-08-01 11:35:00,33.52,33.55,33.5,33.51,2749.0,32.2721,32.301,32.2528,32.2624,2749.0
2022-08-01 11:40:00,33.5,33.57,33.5,33.57,7005.0,32.2528,32.3202,32.2528,32.3202,7005.0
2022-08-01 11:45:00,33.6,33.64,33.59,33.59,6766.0,32.3491,32.3876,32.3395,32.3395,6766.0
2022-08-01 11:50:00,33.61,33.61,33.5,33.5,3000.0,32.3587,32.3587,32.2528,32.2528,3000.0
2022-08-01 11:55:00,33.46,33.56,33.46,33.56,11723.0,32.2143,32.3106,32.2143,32.3106,11723.0
2022-08-01 12:00:00,33.55,33.59,33.55,33.56,2727.0,32.301,32.3395,32.301,32.3106,2727.0
2022-08-01 12:05:00,33.59,33.59,33.55,33.57,9600.0,32.3395,32.3395,32.301,32.3202,9600.0
2022-08-01 12:10:00,33.58,33.59,33.52,33.55,5874.0,32.3298,32.3395,32.2721,32.301,5874.0
2022-08-01 12:15:00,33.54,33.55,33.5,33.53,7402.0,32.2913,32.301,32.2528,32.2817,7402.0
2022-08-01 12:20:00,33.51,33.64,33.51,33.6,7058.0,32.2624,32.3876,32.2624,32.3491,7058.0
2022-08-01 12:25:00,33.59,33.61,33.57,33.61,5345.0,32.3395,32.3587,32.3202,32.3587,5345.0
2022-08-01 12:30:00,33.6,33.64,33.57,33.63,5377.0,32.3491,32.3876,32.3202,32.378,5377.0
2022-08-01 12:35:00,33.63,33.69,33.63,33.69,1784.0,32.378,32.4357,32.378,32.4357,1784.0
2022-08-01 12:40:00,33.7,33.72,33.66,33.71,4889.0,32.4454,32.4646,32.4069,32.455,4889.0
2022-08-01 12:45:00,33.72,33.75,33.72,33.74,4890.0,32.4646,32.4935,32.4646,32.4839,4890.0
2022-08-01 12:50:00,33.73,33.78,33.72,33.78,10542.0,32.4743,32.5224,32.4646,32.5224,10542.0
2022-08-01 12:55:00,33.78,33.8,33.76,33.78,7386.0,32.5224,32.5416,32.5031,32.5224,7386.0
2022-08-01 13:00:00,33.77,33.77,33.62,33.63,8092.0,32.5128,32.5128,32.3684,32.378,8092.0
2022-08-01 13:05:00,33.62,33.68,33.62,33.63,4054.0,32.3684,32.4261,32.3684,32.378,4054.0
2022-08-01 13:10:00,33.62,33.62,33.6,33.6,700.0,32.3684,32.3684,32.3491,32.3491,700.0
2022-08-01 13:15:00,33.64,33.65,33.57,33.58,2423.0,32.3876,32.3972,32.3202,32.3298,2423.0
2022-08-01 13:20:00,33.55,33.57,33.54,33.57,2182.0,32.301,32.3202,32.2913,32.3202,2182.0
2022-08-01 13:25:00,33.57,33.59,33.54,33.54,6510.0,32.3202,32.3395,32.2913,32.2913,6510.0
2022-08-01 13:30:00,33.52,33.54,33.49,33.54,3758.0,32.2721,32.2913,32.2432,32.2913,3758.0
2022-08-01 13:35:00,33.52,33.56,33.51,33.56,1564.0,32.2721,32.3106,32.2624,32.3106,1564.0
2022-08-01 13:40:00,33.54,33.57,33.48,33.48,2542.0,32.2913,32.3202,32.2336,32.2336,2542.0
2022-08-01 13:45:00,33.47,33.49,33.42,33.49,6229.0,32.2239,32.2432,32.1758,32.2432,6229.0
2022-08-01 13:50:00,33.45,33.47,33.44,33.44,1650.0,32.2047,32.2239,32.1951,32.1951,1650.0
2022-08-01 13:55:00,33.43,33.44,33.43,33.44,1800.0,32.1854,32.1951,32.1854,32.1951,1800.0
2022-08-01 14:00:00,33.44,33.45,33.4,33.42,4255.0,32.1951,32.2047,32.1565,32.1758,4255.0
2022-08-01 14:05:00,33.41,33.49,33.4,33.45,5808.0,32.1662,32.2432,32.1565,32.2047,5808.0
2022-08-01 14:10:00,33.47,33.5,33.45,33.5,1300.0,32.2239,32.2528,32.2047,32.2528,1300.0
2022-08-01 14:15:00,33.51,33.52,33.45,33.45,4566.0,32.2624,32.2721,32.2047,32.2047,4566.0
2022-08-01 14:20:00,33.44,33.47,33.43,33.47,5900.0,32.1951,32.2239,32.1854,32.2239,5900.0
2022-08-01 14:25:00,33.46,33.46,33.4,33.44,3885.0,32.2143,32.2143,32.1565,32.1951,3885.0
2022-08-01 14:30:00,33.45,33.46,33.42,33.44,3000.0,32.2047,32.2143,32.1758,32.1951,3000.0
2022-08-01 14:35:00,33.45,33.45,33.41,33.42,3904.0,32.2047,32.2047,32.1662,32.1758,3904.0
2022-08-01 14:40:00,33.42,33.43,33.35,33.35,3852.0,32.1758,32.1854,32.1084,32.1084,3852.0
2022-08-01 14:45:00,33.35,33.38,33.34,33.36,3614.0,32.1084,32.1373,32.0988,32.118,3614.0
2022-08-01 14:50:00,33.35,33.41,33.35,33.41,2064.0,32.1084,32.1662,32.1084,32.1662,2064.0
2022-08-01 14:55:00,33.42,33.48,33.42,33.48,4707.0,32.1758,32.2336,32.1758,32.2336,4707.0
2022-08-01 15:00:00,33.48,33.48,33.4,33.41,9485.0,32.2336,32.2336,32.1565,32.1662,9485.0
2022-08-01 15:05:00,33.41,33.41,33.4,33.4,3948.0,32.1662,32.1662,32.1565,32.1565,3948.0
2022-08-01 15:10:00,33.4,33.43,33.38,33.43,10100.0,32.1565,32.1854,32.1373,32.1854,10100.0
2022-08-01 15:15:00,33.42,33.44,33.42,33.42,5662.0,32.1758,32.1951,32.1758,32.1758,5662.0
2022-08-01 15:20:00,33.41,33.41,33.38,33.38,4326.0,32.1662,32.1662,32.1373,32.1373,4326.0
2022-08-01 15:25:00,33.38,33.39,33.38,33.39,2070.0,32.1373,32.1469,32.1373,32.1469,2070.0
2022-08-01 15:30:00,33.38,33.39,33.37,33.39,5107.0,32.1373,32.1469,32.1277,32.1469,5107.0
2022-08-01 15:35:00,33.38,33.42,33.38,33.39,4069.0,32.1373,32.1758,32.1373,32.1469,4069.0
2022-08-01 15:40:00,33.39,33.41,33.39,33.39,3821.0,32.1469,32.1662,32.1469,32.1469,3821.0
2022-08-01 15:45:00,33.4,33.46,33.4,33.45,8376.0,32.1565,32.2143,32.1565,32.2047,8376.0
2022-08-01 15:50:00,33.46,33.48,33.45,33.46,27984.0,32.2143,32.2336,32.2047,32.2143,27984.0
2022-08-01 15:55:00,33.46,33.52,33.45,33.52,56728.0,32.2143,32.2721,32.2047,32.2721,56728.0
2022-08-02 09:30:00,33.56,33.8,33.56,33.61,58754.0,32.3106,32.5416,32.3106,32.3587,58754.0
2022-08-02 09:35:00,33.59,33.69,33.52,33.62,8751.0,32.3395,32.4357,32.2721,32.3684,8751.0
2022-08-02 09:40:00,33.63,33.63,33.47,33.5,9503.0,32.378,32.378,32.2239,32.2528,9503.0
2022-08-02 09:45:00,33.47,33.54,33.18,33.27,13563.0,32.2239,32.2913,31.9447,32.0314,13563.0
2022-08-02 09:50:00,33.25,33.59,33.24,33.59,20832.0,32.0121,32.3395,32.0025,32.3395,20832.0
2022-08-02 09:55:00,33.64,33.7,33.5,33.63,15404.0,32.3876,32.4454,32.2528,32.378,15404.0
2022-08-02 10:00:00,33.64,33.88,33.62,33.84,44184.0,32.3876,32.6187,32.3684,32.5802,44184.0
2022-08-02 10:05:00,33.84,34.08,33.84,34.01,24202.0,32.5802,32.8112,32.5802,32.7438,24202.0
2022-08-02 10:10:00,34.0,34.23,33.93,34.02,58296.0,32.7342,32.9556,32.6668,32.7535,58296.0
2022-08-02 10:15:00,34.05,34.34,34.05,34.3,24853.0,32.7823,33.0615,32.7823,33.023,24853.0
2022-08-02 10:20:00,34.32,34.32,34.13,34.19,20872.0,33.0423,33.0423,32.8594,32.9171,20872.0
2022-08-02 10:25:00,34.2,34.22,34.11,34.22,12763.0,32.9268,32.946,32.8401,32.946,12763.0
2022-08-02 10:30:00,34.23,34.28,33.95,33.95,18746.0,32.9556,33.0038,32.6861,32.6861,18746.0
2022-08-02 10:35:00,33.94,33.95,33.79,33.86,10676.0,32.6764,32.6861,32.532,32.5994,10676.0
2022-08-02 10:40:00,33.86,33.88,33.76,33.8,9040.0,32.5994,32.6187,32.5031,32.5416,9040.0
2022-08-02 10:45:00,33.81,33.99,33.79,33.98,6585.0,32.5513,32.7246,32.532,32.7149,6585.0
2022-08-02 10:50:00,33.98,33.99,33.84,33.96,8488.0,32.7149,32.7246,32.5802,32.6957,8488.0
2022-08-02 10:55:00,33.96,33.96,33.79,33.83,10752.0,32.6957,32.6957,32.532,32.5705,10752.0
2022-08-02 11:00:00,33.9,33.91,33.71,33.76,8555.0,32.6379,32.6476,32.455,32.5031,8555.0
2022-08-02 11:05:00,33.75,33.87,33.69,33.87,5624.0,32.4935,32.609,32.4357,32.609,5624.0
2022-08-02 11:10:00,33.85,33.85,33.74,33.75,8053.0,32.5898,32.5898,32.4839,32.4935,8053.0
2022-08-02 11:15:00,33.76,33.92,33.76,33.88,7068.0,32.5031,32.6572,32.5031,32.6187,7068.0
2022-08-02 11:20:00,33.88,33.88,33.8,33.84,3061.0,32.6187,32.6187,32.5416,32.5802,3061.0
2022-08-02 11:25:00,33.87,33.98,33.87,33.98,1690.0,32.609,32.7149,32.609,32.7149,1690.0
2022-08-02 11:30:00,34.0,34.01,33.91,33.97,3630.0,32.7342,32.7438,32.6476,32.7053,3630.0
2022-08-02 11:35:00,33.98,34.19,33.98,34.1,4940.0,32.7149,32.9171,32.7149,32.8305,4940.0
2022-08-02 11:40:00,34.11,34.15,34.09,34.12,4942.0,32.8401,32.8786,32.8209,32.8497,4942.0
2022-08-02 11:45:00,34.09,34.12,34.08,34.1,5748.0,32.8209,32.8497,32.8112,32.8305,5748.0
2022-08-02 11:50:00,34.07,34.08,33.99,34.0,5963.0,32.8016,32.8112,32.7246,32.7342,5963.0
2022-08-02 11:55:00,34.0,34.01,33.91,33.95,2780.0,32.7342,32.7438,32.6476,32.6861,2780.0
2022-08-02 12:00:00,33.98,34.03,33.96,34.01,2298.0,32.7149,32.7631,32.6957,32.7438,2298.0
2022-08-02 12:05:00,34.02,34.03,33.89,33.92,3108.0,32.7535,32.7631,32.6283,32.6572,3108.0
2022-08-02 12:10:00,33.9,33.96,33.9,33.93,1200.0,32.6379,32.6957,32.6379,32.6668,1200.0
2022-08-02 12:15:00,33.91,33.97,33.88,33.96,6785.0,32.6476,32.7053,32.6187,32.6957,6785.0
2022-08-02 12:20:00,33.97,34.02,33.94,33.96,5610.0,32.7053,32.7535,32.6764,32.6957,5610.0
2022-08-02 12:25:00,33.95,33.95,33.89,33.9,2128.0,32.6861,32.6861,32.6283,32.6379,2128.0
2022-08-02 12:30:00,33.91,33.91,33.74,33.76,5465.0,32.6476,32.6476,32.4839,32.5031,5465.0
2022-08-02 12:35:00,33.74,33.82,33.74,33.82,2126.0,32.4839,32.5609,32.4839,32.5609,2126.0
2022-08-02 12:40:00,33.82,33.86,33.82,33.86,2798.0,32.5609,32.5994,32.5609,32.5994,2798.0
2022-08-02 12:45:00,33.88,33.9,33.85,33.9,1488.0,32.6187,32.6379,32.5898,32.6379,1488.0
2022-08-02 12:50:00,33.86,33.93,33.86,33.93,2868.0,32.5994,32.6668,32.5994,32.6668,2868.0
2022-08-02 12:55:00,33.94,33.98,33.92,33.98,1873.0,32.6764,32.7149,32.6572,32.7149,1873.0
2022-08-02 13:00:00,33.96,34.03,33.96,34.03,2316.0,32.6957,32.7631,32.6957,32.7631,2316.0
2022-08-02 13:05:00,34.04,34.08,34.01,34.06,2448.0,32.7727,32.8112,32.7438,32.792,2448.0
2022-08-02 13:10:00,34.08,34.1,34.05,34.05,1039.0,32.8112,32.8305,32.7823,32.7823,1039.0
2022-08-02 13:15:00,34.04,34.08,34.01,34.06,3219.0,32.7727,32.8112,32.7438,32.792,3219.0
2022-08-02 13:20:00,34.04,34.06,33.99,33.99,7551.0,32.7727,32.792,32.7246,32.7246,7551.0
2022-08-02 13:25:00,33.98,33.98,33.89,33.91,7871.0,32.7149,32.7149,32.6283,32.6476,7871.0
2022-08-02 13:30:00,33.86,33.86,33.69,33.69,10798.0,32.5994,32.5994,32.4357,32.4357,10798.0
2022-08-02 13:35:00,33.66,33.68,33.6,33.63,11989.0,32.4069,32.4261,32.3491,32.378,11989.0
2022-08-02 13:40:00,33.61,33.68,33.61,33.66,5142.0,32.3587,32.4261,32.3587,32.4069,5142.0
2022-08-02 13:45:00,33.65,33.66,33.59,33.65,6288.0,32.3972,32.4069,32.3395,32.3972,6288.0
2022-08-02 13:50:00,33.63,33.67,33.6,33.67,3365.0,32.378,32.4165,32.3491,32.4165,3365.0
2022-08-02 13:55:00,33.63,33.7,33.6,33.65,5391.0,32.378,32.4454,32.3491,32.3972,5391.0
2022-08-02 14:00:00,33.64,33.64,33.45,33.46,16609.0,32.3876,32.3876,32.2047,32.2143,16609.0
2022-08-02 14:05:00,33.48,33.5,33.45,33.46,4905.0,32.2336,32.2528,32.2047,32.2143,4905.0
2022-08-02 14:10:00,33.47,33.52,33.38,33.51,4926.0,32.2239,32.2721,32.1373,32.2624,4926.0
2022-08-02 14:15:00,33.48,33.48,33.35,33.36,4943.0,32.2336,32.2336,32.1084,32.118,4943.0
2022-08-02 14:20:00,33.37,33.43,33.36,33.41,5625.0,32.1277,32.1854,32.118,32.1662,5625.0
2022-08-02 14:25:00,33.46,33.46,33.32,33.35,11309.0,32.2143,32.2143,32.0795,32.1084,11309.0
2022-08-02 14:30:00,33.42,33.46,33.4,33.45,4977.0,32.1758,32.2143,32.1565,32.2047,4977.0
2022-08-02 14:35:00,33.43,33.48,33.43,33.46,4852.0,32.1854,32.2336,32.1854,32.2143,4852.0
2022-08-02 14:40:00,33.42,33.43,33.41,33.41,2700.0,32.1758,32.1854,32.1662,32.1662,2700.0
2022-08-02 14:45:00,33.4,33.5,33.39,33.49,3820.0,32.1565,32.2528,32.1469,32.2432,3820.0
2022-08-02 14:50:00,33.5,33.52,33.45,33.51,18205.0,32.2528,32.2721,32.2047,32.2624,18205.0
2022-08-02 14:55:00,33.49,33.49,33.42,33.47,3818.0,32.2432,32.2432,32.1758,32.2239,3818.0
2022-08-02 15:00:00,33.47,33.5,33.44,33.48,7942.0,32.2239,32.2528,32.1951,32.2336,7942.0
2022-08-02 15:05:00,33.47,33.48,33.37,33.37,12885.0,32.2239,32.2336,32.1277,32.1277,12885.0
2022-08-02 15:10:00,33.36,33.39,33.31,33.32,6096.0,32.118,32.1469,32.0699,32.0795,6096.0
2022-08-02 15:15:00,33.32,33.34,33.25,33.26,9502.0,32.0795,32.0988,32.0121,32.0218,9502.0
2022-08-02 15:20:00,33.25,33.29,33.22,33.24,4765.0,32.0121,32.0506,31.9832,32.0025,4765.0
2022-08-02 15:25:00,33.25,33.26,33.23,33.24,24450.0,32.0121,32.0218,31.9929,32.0025,24450.0
2022-08-02 15:30:00,33.23,33.23,33.17,33.18,9092.0,31.9929,31.9929,31.9351,31.9447,9092.0
2022-08-02 15:35:00,33.18,33.24,33.13,33.21,12456.0,31.9447,32.0025,31.8966,31.9736,12456.0
2022-08-02 15:40:00,33.21,33.21,33.16,33.17,16847.0,31.9736,31.9736,31.9255,31.9351,16847.0
2022-08-02 15:45:00,33.16,33.18,33.09,33.1,27840.0,31.9255,31.9447,31.8581,31.8677,27840.0
2022-08-02 15:50:00,33.1,33.19,33.09,33.09,34228.0,31.8677,31.9544,31.8581,31.8581,34228.0
2022-08-02 15:55:00,33.09,33.13,33.02,33.05,98987.0,31.8581,31.8966,31.7907,31.8196,98987.0
2022-08-03 09:30:00,33.37,33.38,33.09,33.15,48247.0,32.1277,32.1373,31.8581,31.9158,48247.0
2022-08-03 09:35:00,33.15,33.19,33.03,33.12,11094.0,31.9158,31.9544,31.8003,31.887,11094.0
2022-08-03 09:40:00,33.13,33.17,32.98,33.04,16579.0,31.8966,31.9351,31.7522,31.8099,16579.0
2022-08-03 09:45:00,33.01,33.28,32.99,33.26,12192.0,31.7811,32.041,31.7618,32.0218,12192.0
2022-08-03 09:50:00,33.28,33.39,33.12,33.18,9746.0,32.041,32.1469,31.887,31.9447,9746.0
2022-08-03 09:55:00,33.15,33.15,33.07,33.11,6118.0,31.9158,31.9158,31.8388,31.8773,6118.0
2022-08-03 10:00:00,33.11,33.11,32.76,32.98,37635.0,31.8773,31.8773,31.5404,31.7522,37635.0
2022-08-03 10:05:00,33.01,33.01,32.83,32.85,8856.0,31.7811,31.7811,31.6078,31.627,8856.0
2022-08-03 10:10:00,32.81,32.89,32.79,32.81,3293.0,31.5885,31.6655,31.5693,31.5885,3293.0
2022-08-03 10:15:00,32.82,32.82,32.38,32.46,17627.0,31.5981,31.5981,31.1745,31.2515,17627.0
2022-08-03 10:20:00,32.45,32.48,32.36,32.45,18876.0,31.2419,31.2708,31.1553,31.2419,18876.0
2022-08-03 10:25:00,32.47,32.59,32.45,32.59,6072.0,31.2612,31.3767,31.2419,31.3767,6072.0
2022-08-03 10:30:00,32.61,32.63,32.4,32.52,12730.0,31.396,31.4152,31.1938,31.3093,12730.0
2022-08-03 10:35:00,32.51,32.64,32.4,32.61,7087.0,31.2997,31.4248,31.1938,31.396,7087.0
2022-08-03 10:40:00,32.57,32.57,32.46,32.55,2900.0,31.3574,31.3574,31.2515,31.3382,2900.0
2022-08-03 10:45:00,32.56,32.69,32.54,32.69,4000.0,31.3478,31.473,31.3286,31.473,4000.0
2022-08-03 10:50:00,32.61,32.61,32.45,32.54,10170.0,31.396,31.396,31.2419,31.3286,10170.0
2022-08-03 10:55:00,32.52,32.56,32.51,32.51,3268.0,31.3093,31.3478,31.2997,31.2997,3268.0
2022-08-03 11:00:00,32.5,32.58,32.48,32.49,2169.0,31.29,31.3671,31.2708,31.2804,2169.0
2022-08-03 11:05:00,32.47,32.47,32.36,32.38,9974.0,31.2612,31.2612,31.1553,31.1745,9974.0
2022-08-03 11:10:00,32.4,32.4,32.36,32.37,9486.0,31.1938,31.1938,31.1553,31.1649,9486.0
2022-08-03 11:15:00,32.37,32.38,32.32,32.37,2952.0,31.1649,31.1745,31.1167,31.1649,2952.0
2022-08-03 11:20:00,32.34,32.44,32.31,32.35,9467.0,31.136,31.2323,31.1071,31.1456,9467.0
2022-08-03 11:25:00,32.38,32.45,32.32,32.32,4196.0,31.1745,31.2419,31.1167,31.1167,4196.0
2022-08-03 11:30:00,32.32,32.36,32.31,32.36,5608.0,31.1167,31.1553,31.1071,31.1553,5608.0
2022-08-03 11:35:00,32.37,32.42,32.37,32.38,8302.0,31.1649,31.213,31.1649,31.1745,8302.0
2022-08-03 11:40:00,32.42,32.46,32.38,32.4,13096.0,31.213,31.2515,31.1745,31.1938,13096.0
2022-08-03 11:45:00,32.38,32.44,32.36,32.36,7385.0,31.1745,31.2323,31.1553,31.1553,7385.0
2022-08-03 11:50:00,32.31,32.36,32.3,32.35,2932.0,31.1071,31.1553,31.0975,31.1456,2932.0
2022-08-03 11:55:00,32.35,32.41,32.35,32.41,4904.0,31.1456,31.2034,31.1456,31.2034,4904.0
2022-08-03 12:00:00,32.39,32.42,32.34,32.39,5224.0,31.1841,31.213,31.136,31.1841,5224.0
2022-08-03 12:05:00,32.4,32.43,32.32,32.32,8985.0,31.1938,31.2227,31.1167,31.1167,8985.0
2022-08-03 12:10:00,32.33,32.4,32.32,32.4,4677.0,31.1264,31.1938,31.1167,31.1938,4677.0
2022-08-03 12:15:00,32.35,32.36,32.33,32.33,5493.0,31.1456,31.1553,31.1264,31.1264,5493.0
2022-08-03 12:20:00,32.35,32.39,32.33,32.39,5436.0,31.1456,31.1841,31.1264,31.1841,5436.0
2022-08-03 12:25:00,32.37,32.37,32.31,32.35,12863.0,31.1649,31.1649,31.1071,31.1456,12863.0
2022-08-03 12:30:00,32.35,32.37,32.33,32.34,4438.0,31.1456,31.1649,31.1264,31.136,4438.0
2022-08-03 12:35:00,32.32,32.36,32.32,32.35,2830.0,31.1167,31.1553,31.1167,31.1456,2830.0
2022-08-03 12:40:00,32.35,32.36,32.33,32.34,5097.0,31.1456,31.1553,31.1264,31.136,5097.0
2022-08-03 12:45:00,32.34,32.37,32.33,32.34,6096.0,31.136,31.1649,31.1264,31.136,6096.0
2022-08-03 12:50:00,32.34,32.36,32.33,32.34,3876.0,31.136,31.1553,31.1264,31.136,3876.0
2022-08-03 12:55:00,32.33,32.41,32.33,32.4,6478.0,31.1264,31.2034,31.1264,31.1938,6478.0
2022-08-03 13:00:00,32.41,32.42,32.39,32.39,5201.0,31.2034,31.213,31.1841,31.1841,5201.0
2022-08-03 13:05:00,32.38,32.42,32.37,32.39,6969.0,31.1745,31.213,31.1649,31.1841,6969.0
2022-08-03 13:10:00,32.39,32.39,32.36,32.36,7132.0,31.1841,31.1841,31.1553,31.1553,7132.0
2022-08-03 13:15:00,32.36,32.36,32.31,32.35,5233.0,31.1553,31.1553,31.1071,31.1456,5233.0
2022-08-03 13:20:00,32.35,32.37,32.33,32.33,4429.0,31.1456,31.1649,31.1264,31.1264,4429.0
2022-08-03 13:25:00,32.32,32.32,32.2,32.28,25787.0,31.1167,31.1167,31.0012,31.0782,25787.0
2022-08-03 13:30:00,32.29,32.38,32.29,32.36,5437.0,31.0879,31.1745,31.0879,31.1553,5437.0
2022-08-03 13:35:00,32.35,32.39,32.35,32.37,10479.0,31.1456,31.1841,31.1456,31.1649,10479.0
2022-08-03 13:40:00,32.37,32.38,32.35,32.37,11082.0,31.1649,31.1745,31.1456,31.1649,11082.0
2022-08-03 13:45:00,32.37,32.38,32.36,32.36,9104.0,31.1649,31.1745,31.1553,31.1553,9104.0
2022-08-03 13:50:00,32.36,32.41,32.36,32.4,7150.0,31.1553,31.2034,31.1553,31.1938,7150.0
2022-08-03 13:55:00,32.39,32.4,32.36,32.37,8217.0,31.1841,31.1938,31.1553,31.1649,8217.0
2022-08-03 14:00:00,32.36,32.38,32.33,32.37,3721.0,31.1553,31.1745,31.1264,31.1649,3721.0
2022-08-03 14:05:00,32.37,32.38,32.3,32.3,4913.0,31.1649,31.1745,31.0975,31.0975,4913.0
2022-08-03 14:10:00,32.31,32.35,32.31,32.31,4222.0,31.1071,31.1456,31.1071,31.1071,4222.0
2022-08-03 14:15:00,32.32,32.36,32.32,32.36,6623.0,31.1167,31.1553,31.1167,31.1553,6623.0
2022-08-03 14:20:00,32.36,32.38,32.36,32.37,6228.0,31.1553,31.1745,31.1553,31.1649,6228.0
2022-08-03 14:25:00,32.37,32.39,32.37,32.38,8033.0,31.1649,31.1841,31.1649,31.1745,8033.0
2022-08-03 14:30:00,32.39,32.39,32.36,32.38,8545.0,31.1841,31.1841,31.1553,31.1745,8545.0
2022-08-03 14:35:00,32.39,32.39,32.31,32.31,3949.0,31.1841,31.1841,31.1071,31.1071,3949.0
2022-08-03 14:40:00,32.31,32.33,32.29,32.32,6486.0,31.1071,31.1264,31.0879,31.1167,6486.0
2022-08-03 14:45:00,32.31,32.37,32.3,32.35,8460.0,31.1071,31.1649,31.0975,31.1456,8460.0
2022-08-03 14:50:00,32.36,32.39,32.35,32.38,8616.0,31.1553,31.1841,31.1456,31.1745,8616.0
2022-08-03 14:55:00,32.38,32.39,32.37,32.39,11360.0,31.1745,31.1841,31.1649,31.1841,11360.0
2022-08-03 15:00:00,32.37,32.38,32.35,32.37,14914.0,31.1649,31.1745,31.1456,31.1649,14914.0
2022-08-03 15:05:00,32.38,32.38,32.35,32.38,8230.0,31.1745,31.1745,31.1456,31.1745,8230.0
2022-08-03 15:10:00,32.37,32.4,32.37,32.39,7024.0,31.1649,31.1938,31.1649,31.1841,7024.0
2022-08-03 15:15:00,32.4,32.41,32.37,32.39,30399.0,31.1938,31.2034,31.1649,31.1841,30399.0
2022-08-03 15:20:00,32.4,32.41,32.4,32.41,8937.0,31.1938,31.2034,31.1938,31.2034,8937.0
2022-08-03 15:25:00,32.4,32.4,32.38,32.4,12558.0,31.1938,31.1938,31.1745,31.1938,12558.0
2022-08-03 15:30:00,32.4,32.41,32.38,32.39,12761.0,31.1938,31.2034,31.1745,31.1841,12761.0
2022-08-03 15:35:00,32.4,32.43,32.4,32.41,22547.0,31.1938,31.2227,31.1938,31.2034,22547.0
2022-08-03 15:40:00,32.41,32.42,32.41,32.42,45058.0,31.2034,31.213,31.2034,31.213,45058.0
2022-08-03 15:45:00,32.42,32.42,32.38,32.38,11722.0,31.213,31.213,31.1745,31.1745,11722.0
2022-08-03 15:50:00,32.39,32.48,32.38,32.48,59011.0,31.1841,31.2708,31.1745,31.2708,59011.0
2022-08-03 15:55:00,32.48,32.53,32.47,32.49,115997.0,31.2708,31.3189,31.2612,31.2804,115997.0
2022-08-04 09:30:00,32.87,32.99,32.61,32.73,50532.0,31.6463,31.7618,31.396,31.5115,50532.0
2022-08-04 09:35:00,32.71,32.91,32.71,32.91,9573.0,31.4922,31.6848,31.4922,31.6848,9573.0
2022-08-04 09:40:00,32.87,33.06,32.86,33.01,16533.0,31.6463,31.8292,31.6366,31.7811,16533.0
2022-08-04 09:45:00,32.99,33.38,32.98,33.35,19212.0,31.7618,32.1373,31.7522,32.1084,19212.0
2022-08-04 09:50:00,33.36,33.5,33.31,33.39,28280.0,32.118,32.2528,32.0699,32.1469,28280.0
2022-08-04 09:55:00,33.41,33.6,33.41,33.56,19655.0,32.1662,32.3491,32.1662,32.3106,19655.0
2022-08-04 10:00:00,33.59,33.78,33.48,33.77,13180.0,32.3395,32.5224,32.2336,32.5128,13180.0
2022-08-04 10:05:00,33.77,33.85,33.72,33.83,9221.0,32.5128,32.5898,32.4646,32.5705,9221.0
2022-08-04 10:10:00,33.82,33.92,33.78,33.9,16378.0,32.5609,32.6572,32.5224,32.6379,16378.0
2022-08-04 10:15:00,33.91,33.94,33.8,33.8,28437.0,32.6476,32.6764,32.5416,32.5416,28437.0
2022-08-04 10:20:00,33.79,33.83,33.7,33.77,11661.0,32.532,32.5705,32.4454,32.5128,11661.0
2022-08-04 10:25:00,33.73,33.81,33.67,33.73,7386.0,32.4743,32.5513,32.4165,32.4743,7386.0
2022-08-04 10:30:00,33.74,33.79,33.63,33.63,13650.0,32.4839,32.532,32.378,32.378,13650.0
2022-08-04 10:35:00,33.64,33.8,33.61,33.71,8542.0,32.3876,32.5416,32.3587,32.455,8542.0
2022-08-04 10:40:00,33.72,33.72,33.5,33.5,15210.0,32.4646,32.4646,32.2528,32.2528,15210.0
2022-08-04 10:45:00,33.48,33.7,33.48,33.64,8657.0,32.2336,32.4454,32.2336,32.3876,8657.0
2022-08-04 10:50:00,33.66,33.67,33.61,33.67,4453.0,32.4069,32.4165,32.3587,32.4165,4453.0
2022-08-04 10:55:00,33.68,33.76,33.68,33.75,7618.0,32.4261,32.5031,32.4261,32.4935,7618.0
2022-08-04 11:00:00,33.76,33.78,33.64,33.64,2998.0,32.5031,32.5224,32.3876,32.3876,2998.0
2022-08-04 11:05:00,33.69,33.7,33.57,33.57,4841.0,32.4357,32.4454,32.3202,32.3202,4841.0
2022-08-04 11:10:00,33.57,33.62,33.54,33.57,5335.0,32.3202,32.3684,32.2913,32.3202,5335.0
2022-08-04 11:15:00,33.54,33.67,33.5,33.67,13634.0,32.2913,32.4165,32.2528,32.4165,13634.0
2022-08-04 11:20:00,33.66,33.84,33.66,33.73,17677.0,32.4069,32.5802,32.4069,32.4743,17677.0
2022-08-04 11:25:00,33.73,33.78,33.62,33.64,12203.0,32.4743,32.5224,32.3684,32.3876,12203.0
2022-08-04 11:30:00,33.65,33.72,33.6,33.68,8933.0,32.3972,32.4646,32.3491,32.4261,8933.0
2022-08-04 11:35:00,33.66,33.69,33.58,33.59,7845.0,32.4069,32.4357,32.3298,32.3395,7845.0
2022-08-04 11:40:00,33.59,33.62,33.55,33.56,5240.0,32.3395,32.3684,32.301,32.3106,5240.0
2022-08-04 11:45:00,33.59,33.71,33.59,33.69,8589.0,32.3395,32.455,32.3395,32.4357,8589.0
2022-08-04 11:50:00,33.68,33.68,33.6,33.6,3042.0,32.4261,32.4261,32.3491,32.3491,3042.0
2022-08-04 11:55:00,33.59,33.61,33.57,33.58,2434.0,32.3395,32.3587,32.3202,32.3298,2434.0
2022-08-04 12:00:00,33.58,33.63,33.58,33.63,2534.0,32.3298,32.378,32.3298,32.378,2534.0
2022-08-04 12:05:00,33.64,33.75,33.64,33.75,3413.0,32.3876,32.4935,32.3876,32.4935,3413.0
2022-08-04 12:10:00,33.76,33.78,33.75,33.77,6961.0,32.5031,32.5224,32.4935,32.5128,6961.0
2022-08-04 12:15:00,33.77,33.85,33.73,33.85,7351.0,32.5128,32.5898,32.4743,32.5898,7351.0
2022-08-04 12:20:00,33.86,33.89,33.82,33.84,3183.0,32.5994,32.6283,32.5609,32.5802,3183.0
2022-08-04 12:25:00,33.85,33.88,33.83,33.88,3073.0,32.5898,32.6187,32.5705,32.6187,3073.0
2022-08-04 12:30:00,33.89,33.95,33.88,33.95,5808.0,32.6283,32.6861,32.6187,32.6861,5808.0
2022-08-04 12:35:00,33.97,34.02,33.94,34.02,12144.0,32.7053,32.7535,32.6764,32.7535,12144.0
2022-08-04 12:40:00,34.02,34.04,33.97,34.04,4786.0,32.7535,32.7727,32.7053,32.7727,4786.0
2022-08-04 12:45:00,34.04,34.04,33.92,33.92,7578.0,32.7727,32.7727,32.6572,32.6572,7578.0
2022-08-04 12:50:00,33.92,33.99,33.92,33.99,8766.0,32.6572,32.7246,32.6572,32.7246,8766.0
2022-08-04 12:55:00,33.98,34.04,33.98,34.03,4587.0,32.7149,32.7727,32.7149,32.7631,4587.0
2022-08-04 13:00:00,34.03,34.12,34.03,34.06,11229.0,32.7631,32.8497,32.7631,32.792,11229.0
2022-08-04 13:05:00,34.07,34.14,34.06,34.08,5151.0,32.8016,32.869,32.792,32.8112,5151.0
2022-08-04 13:10:00,34.09,34.1,34.04,34.1,4732.0,32.8209,32.8305,32.7727,32.8305,4732.0
2022-08-04 13:15:00,34.08,34.14,34.06,34.09,6136.0,32.8112,32.869,32.792,32.8209,6136.0
2022-08-04 13:20:00,34.08,34.19,34.07,34.15,3911.0,32.8112,32.9171,32.8016,32.8786,3911.0
2022-08-04 13:25:00,34.15,34.24,34.15,34.21,5476.0,32.8786,32.9653,32.8786,32.9364,5476.0
2022-08-04 13:30:00,34.21,34.21,34.16,34.17,2995.0,32.9364,32.9364,32.8882,32.8979,2995.0
2022-08-04 13:35:00,34.21,34.24,34.2,34.2,2284.0,32.9364,32.9653,32.9268,32.9268,2284.0
2022-08-04 13:40:00,34.2,34.24,34.2,34.23,7229.0,32.9268,32.9653,32.9268,32.9556,7229.0
2022-08-04 13:45:00,34.22,34.27,34.21,34.27,9330.0,32.946,32.9942,32.9364,32.9942,9330.0
2022-08-04 13:50:00,34.27,34.34,34.26,34.34,6145.0,32.9942,33.0615,32.9845,33.0615,6145.0
2022-08-04 13:55:00,34.35,34.35,34.27,34.27,9204.0,33.0712,33.0712,32.9942,32.9942,9204.0
2022-08-04 14:00:00,34.29,34.29,34.19,34.28,4093.0,33.0134,33.0134,32.9171,33.0038,4093.0
2022-08-04 14:05:00,34.29,34.38,34.28,34.37,10117.0,33.0134,33.1001,33.0038,33.0904,10117.0
2022-08-04 14:10:00,34.38,34.38,34.35,34.37,8711.0,33.1001,33.1001,33.0712,33.0904,8711.0
2022-08-04 14:15:00,34.36,34.37,34.34,34.37,6918.0,33.0808,33.0904,33.0615,33.0904,6918.0
2022-08-04 14:20:00,34.38,34.42,34.38,34.39,8844.0,33.1001,33.1386,33.1001,33.1097,8844.0
2022-08-04 14:25:00,34.38,34.4,34.37,34.38,12858.0,33.1001,33.1193,33.0904,33.1001,12858.0
2022-08-04 14:30:00,34.38,34.43,34.38,34.39,20847.0,33.1001,33.1482,33.1001,33.1097,20847.0
2022-08-04 14:35:00,34.42,34.43,34.37,34.41,9594.0,33.1386,33.1482,33.0904,33.1289,9594.0
2022-08-04 14:40:00,34.42,34.42,34.32,34.38,8752.0,33.1386,33.1386,33.0423,33.1001,8752.0
2022-08-04 14:45:00,34.38,34.4,34.35,34.35,6754.0,33.1001,33.1193,33.0712,33.0712,6754.0
2022-08-04 14:50:00,34.38,34.39,34.35,34.38,11564.0,33.1001,33.1097,33.0712,33.1001,11564.0
2022-08-04 14:55:00,34.37,34.41,34.35,34.39,13512.0,33.0904,33.1289,33.0712,33.1097,13512.0
2022-08-04 15:00:00,34.4,34.4,34.32,34.32,14633.0,33.1193,33.1193,33.0423,33.0423,14633.0
2022-08-04 15:05:00,34.32,34.32,34.24,34.25,6486.0,33.0423,33.0423,32.9653,32.9749,6486.0
2022-08-04 15:10:00,34.24,34.24,34.2,34.2,7365.0,32.9653,32.9653,32.9268,32.9268,7365.0
2022-08-04 15:15:00,34.2,34.24,34.17,34.23,14665.0,32.9268,32.9653,32.8979,32.9556,14665.0
2022-08-04 15:20:00,34.23,34.25,34.22,34.25,7683.0,32.9556,32.9749,32.946,32.9749,7683.0
2022-08-04 15:25:00,34.24,34.24,34.19,34.23,10791.0,32.9653,32.9653,32.9171,32.9556,10791.0
2022-08-04 15:30:00,34.23,34.23,34.13,34.13,12686.0,32.9556,32.9556,32.8594,32.8594,12686.0
2022-08-04 15:35:00,34.11,34.11,34.04,34.04,9081.0,32.8401,32.8401,32.7727,32.7727,9081.0
2022-08-04 15:40:00,34.03,34.05,34.01,34.01,14174.0,32.7631,32.7823,32.7438,32.7438,14174.0
2022-08-04 15:45:00,34.02,34.07,34.01,34.07,23058.0,32.7535,32.8016,32.7438,32.8016,23058.0
2022-08-04 15:50:00,34.08,34.13,34.08,34.13,41310.0,32.8112,32.8594,32.8112,32.8594,41310.0
2022-08-04 15:55:00,34.13,34.13,34.0,34.03,111395.0,32.8594,32.8594,32.7342,32.7631,111395.0
2022-08-05 09:30:00,32.99,33.06,32.78,32.96,99294.0,31.7618,31.8292,31.5596,31.7329,99294.0
2022-08-05 09:35:00,32.95,32.95,32.65,32.68,42604.0,31.7233,31.7233,31.4345,31.4633,42604.0
2022-08-05 09:40:00,32.68,32.97,32.58,32.97,34688.0,31.4633,31.7426,31.3671,31.7426,34688.0
2022-08-05 09:45:00,32.96,32.96,32.75,32.88,17728.0,31.7329,31.7329,31.5307,31.6559,17728.0
2022-08-05 09:50:00,32.9,33.03,32.87,33.03,15124.0,31.6752,31.8003,31.6463,31.8003,15124.0
2022-08-05 09:55:00,33.02,33.12,32.94,33.12,12779.0,31.7907,31.887,31.7137,31.887,12779.0
2022-08-05 10:00:00,33.09,33.33,33.05,33.14,14939.0,31.8581,32.0891,31.8196,31.9062,14939.0
2022-08-05 10:05:00,33.15,33.25,33.08,33.24,15981.0,31.9158,32.0121,31.8485,32.0025,15981.0
2022-08-05 10:10:00,33.25,33.38,33.19,33.35,14318.0,32.0121,32.1373,31.9544,32.1084,14318.0
2022-08-05 10:15:00,33.35,33.37,33.25,33.29,12214.0,32.1084,32.1277,32.0121,32.0506,12214.0
2022-08-05 10:20:00,33.29,33.4,33.29,33.35,8776.0,32.0506,32.1565,32.0506,32.1084,8776.0
2022-08-05 10:25:00,33.3,33.32,33.21,33.3,13989.0,32.0603,32.0795,31.9736,32.0603,13989.0
2022-08-05 10:30:00,33.3,33.34,33.15,33.18,32597.0,32.0603,32.0988,31.9158,31.9447,32597.0
2022-08-05 10:35:00,33.18,33.28,33.18,33.25,8637.0,31.9447,32.041,31.9447,32.0121,8637.0
2022-08-05 10:40:00,33.27,33.38,33.24,33.34,9005.0,32.0314,32.1373,32.0025,32.0988,9005.0
2022-08-05 10:45:00,33.34,33.36,33.29,33.3,11348.0,32.0988,32.118,32.0506,32.0603,11348.0
2022-08-05 10:50:00,33.3,33.42,33.3,33.38,9389.0,32.0603,32.1758,32.0603,32.1373,9389.0
2022-08-05 10:55:00,33.35,33.46,33.35,33.43,9322.0,32.1084,32.2143,32.1084,32.1854,9322.0
2022-08-05 11:00:00,33.42,33.42,33.15,33.16,7380.0,32.1758,32.1758,31.9158,31.9255,7380.0
2022-08-05 11:05:00,33.17,33.18,33.1,33.13,8012.0,31.9351,31.9447,31.8677,31.8966,8012.0
2022-08-05 11:10:00,33.15,33.18,33.08,33.17,5898.0,31.9158,31.9447,31.8485,31.9351,5898.0
2022-08-05 11:15:00,33.19,33.2,33.15,33.16,2917.0,31.9544,31.964,31.9158,31.9255,2917.0
2022-08-05 11:20:00,33.18,33.23,33.11,33.11,2843.0,31.9447,31.9929,31.8773,31.8773,2843.0
2022-08-05 11:25:00,33.1,33.11,32.97,32.98,6239.0,31.8677,31.8773,31.7426,31.7522,6239.0
2022-08-05 11:30:00,32.97,33.12,32.97,33.06,6969.0,31.7426,31.887,31.7426,31.8292,6969.0
2022-08-05 11:35:00,33.06,33.09,33.01,33.03,5766.0,31.8292,31.8581,31.7811,31.8003,5766.0
2022-08-05 11:40:00,33.04,33.06,32.99,33.01,11324.0,31.8099,31.8292,31.7618,31.7811,11324.0
2022-08-05 11:45:00,33.02,33.04,32.95,32.97,4334.0,31.7907,31.8099,31.7233,31.7426,4334.0
2022-08-05 11:50:00,32.99,33.06,32.99,33.05,3351.0,31.7618,31.8292,31.7618,31.8196,3351.0
2022-08-05 11:55:00,33.04,33.09,33.02,33.07,5880.0,31.8099,31.8581,31.7907,31.8388,5880.0
2022-08-05 12:00:00,33.06,33.12,33.06,33.11,4968.0,31.8292,31.887,31.8292,31.8773,4968.0
2022-08-05 12:05:00,33.12,33.18,33.02,33.04,8023.0,31.887,31.9447,31.7907,31.8099,8023.0
2022-08-05 12:10:00,33.04,33.13,33.04,33.11,7536.0,31.8099,31.8966,31.8099,31.8773,7536.0
2022-08-05 12:15:00,33.12,33.13,33.05,33.05,2561.0,31.887,31.8966,31.8196,31.8196,2561.0
2022-08-05 12:20:00,33.07,33.09,33.05,33.07,2900.0,31.8388,31.8581,31.8196,31.8388,2900.0
2022-08-05 12:25:00,33.08,33.1,33.07,33.08,2817.0,31.8485,31.8677,31.8388,31.8485,2817.0
2022-08-05 12:30:00,33.08,33.11,33.06,33.09,4300.0,31.8485,31.8773,31.8292,31.8581,4300.0
2022-08-05 12:35:00,33.1,33.15,33.1,33.12,2012.0,31.8677,31.9158,31.8677,31.887,2012.0
2022-08-05 12:40:00,33.11,33.2,33.11,33.2,3652.0,31.8773,31.964,31.8773,31.964,3652.0
2022-08-05 12:45:00,33.22,33.27,33.22,33.26,6942.0,31.9832,32.0314,31.9832,32.0218,6942.0
2022-08-05 12:50:00,33.27,33.29,33.26,33.28,3594.0,32.0314,32.0506,32.0218,32.041,3594.0
2022-08-05 12:55:00,33.28,33.28,33.23,33.27,5145.0,32.041,32.041,31.9929,32.0314,5145.0
2022-08-05 13:00:00,33.28,33.28,33.23,33.27,5674.0,32.041,32.041,31.9929,32.0314,5674.0
2022-08-05 13:05:00,33.27,33.29,33.26,33.27,8234.0,32.0314,32.0506,32.0218,32.0314,8234.0
2022-08-05 13:10:00,33.28,33.35,33.28,33.34,5347.0,32.041,32.1084,32.041,32.0988,5347.0
2022-08-05 13:15:00,33.32,33.33,33.27,33.29,6124.0,32.0795,32.0891,32.0314,32.0506,6124.0
2022-08-05 13:20:00,33.28,33.31,33.25,33.31,6476.0,32.041,32.0699,32.0121,32.0699,6476.0
2022-08-05 13:25:00,33.31,33.31,33.25,33.25,2409.0,32.0699,32.0699,32.0121,32.0121,2409.0
2022-08-05 13:30:00,33.27,33.28,33.22,33.24,4170.0,32.0314,32.041,31.9832,32.0025,4170.0
2022-08-05 13:35:00,33.24,33.29,33.24,33.29,3569.0,32.0025,32.0506,32.0025,32.0506,3569.0
2022-08-05 13:40:00,33.29,33.29,33.25,33.25,5730.0,32.0506,32.0506,32.0121,32.0121,5730.0
2022-08-05 13:45:00,33.26,33.3,33.26,33.29,5047.0,32.0218,32.0603,32.0218,32.0506,5047.0
2022-08-05 13:50:00,33.29,33.3,33.27,33.3,3511.0,32.0506,32.0603,32.0314,32.0603,3511.0
2022-08-05 13:55:00,33.29,33.29,33.26,33.28,4430.0,32.0506,32.0506,32.0218,32.041,4430.0
2022-08-05 14:00:00,33.27,33.41,33.25,33.37,14304.0,32.0314,32.1662,32.0121,32.1277,14304.0
2022-08-05 14:05:00,33.37,33.37,33.28,33.28,5279.0,32.1277,32.1277,32.041,32.041,5279.0
2022-08-05 14:10:00,33.29,33.31,33.27,33.27,3900.0,32.0506,32.0699,32.0314,32.0314,3900.0
2022-08-05 14:15:00,33.27,33.3,33.27,33.29,4599.0,32.0314,32.0603,32.0314,32.0506,4599.0
2022-08-05 14:20:00,33.28,33.28,33.26,33.27,7541.0,32.041,32.041,32.0218,32.0314,7541.0
2022-08-05 14:25:00,33.26,33.26,33.19,33.19,5948.0,32.0218,32.0218,31.9544,31.9544,5948.0
2022-08-05 14:30:00,33.18,33.22,33.16,33.22,5447.0,31.9447,31.9832,31.9255,31.9832,5447.0
2022-08-05 14:35:00,33.21,33.24,33.21,33.22,2916.0,31.9736,32.0025,31.9736,31.9832,2916.0
2022-08-05 14:40:00,33.22,33.23,33.22,33.22,4970.0,31.9832,31.9929,31.9832,31.9832,4970.0
2022-08-05 14:45:00,33.24,33.24,33.23,33.23,3032.0,32.0025,32.0025,31.9929,31.9929,3032.0
2022-08-05 14:50:00,33.23,33.26,33.2,33.25,7951.0,31.9929,32.0218,31.964,32.0121,7951.0
2022-08-05 14:55:00,33.24,33.24,33.2,33.2,2489.0,32.0025,32.0025,31.964,31.964,2489.0
2022-08-05 15:00:00,33.2,33.24,33.2,33.24,6409.0,31.964,32.0025,31.964,32.0025,6409.0
2022-08-05 15:05:00,33.24,33.24,33.19,33.22,4211.0,32.0025,32.0025,31.9544,31.9832,4211.0
2022-08-05 15:10:00,33.22,33.3,33.22,33.28,10815.0,31.9832,32.0603,31.9832,32.041,10815.0
2022-08-05 15:15:00,33.29,33.3,33.24,33.25,4600.0,32.0506,32.0603,32.0025,32.0121,4600.0
2022-08-05 15:20:00,33.25,33.26,33.23,33.25,5822.0,32.0121,32.0218,31.9929,32.0121,5822.0
2022-08-05 15:25:00,33.27,33.34,33.27,33.33,16316.0,32.0314,32.0988,32.0314,32.0891,16316.0
2022-08-05 15:30:00,33.32,33.38,33.32,33.38,20682.0,32.0795,32.1373,32.0795,32.1373,20682.0
2022-08-05 15:35:00,33.38,33.45,33.38,33.45,10799.0,32.1373,32.2047,32.1373,32.2047,10799.0
2022-08-05 15:40:00,33.45,33.53,33.45,33.52,42597.0,32.2047,32.2817,32.2047,32.2721,42597.0
2022-08-05 15:45:00,33.52,33.55,33.51,33.55,51926.0,32.2721,32.301,32.2624,32.301,51926.0
2022-08-05 15:50:00,33.55,33.69,33.55,33.68,70901.0,32.301,32.4357,32.301,32.4261,70901.0
2022-08-05 15:55:00,33.69,33.77,33.66,33.76,229083.0,32.4357,32.5128,32.4069,32.5031,229083.0
2022-08-08 09:30:00,34.25,34.57,34.25,34.57,80437.0,32.9749,33.283,32.9749,33.283,80437.0
2022-08-08 09:35:00,34.58,34.68,34.47,34.49,13079.0,33.2926,33.3889,33.1867,33.206,13079.0
2022-08-08 09:40:00,34.49,34.64,34.4,34.58,10540.0,33.206,33.3504,33.1193,33.2926,10540.0
2022-08-08 09:45:00,34.57,34.77,34.51,34.67,15858.0,33.283,33.4755,33.2252,33.3793,15858.0
2022-08-08 09:50:00,34.65,34.66,34.54,34.61,9862.0,33.36,33.3696,33.2541,33.3215,9862.0
2022-08-08 09:55:00,34.65,34.73,34.59,34.73,5110.0,33.36,33.437,33.3022,33.437,5110.0
2022-08-08 10:00:00,34.73,34.76,34.57,34.57,10927.0,33.437,33.4659,33.283,33.283,10927.0
2022-08-08 10:05:00,34.7,34.71,34.6,34.64,6222.0,33.4081,33.4178,33.3119,33.3504,6222.0
2022-08-08 10:10:00,34.63,34.74,34.58,34.67,6061.0,33.3407,33.4467,33.2926,33.3793,6061.0
2022-08-08 10:15:00,34.71,34.77,34.71,34.76,3615.0,33.4178,33.4755,33.4178,33.4659,3615.0
2022-08-08 10:20:00,34.78,34.83,34.65,34.8,8862.0,33.4852,33.5333,33.36,33.5044,8862.0
2022-08-08 10:25:00,34.79,34.81,34.73,34.81,10587.0,33.4948,33.514,33.437,33.514,10587.0
2022-08-08 10:30:00,34.81,34.87,34.71,34.83,5404.0,33.514,33.5718,33.4178,33.5333,5404.0
2022-08-08 10:35:00,34.82,34.92,34.82,34.87,10143.0,33.5237,33.62,33.5237,33.5718,10143.0
2022-08-08 10:40:00,34.86,34.86,34.74,34.77,3658.0,33.5622,33.5622,33.4467,33.4755,3658.0
2022-08-08 10:45:00,34.74,34.81,34.67,34.68,5287.0,33.4467,33.514,33.3793,33.3889,5287.0
2022-08-08 10:50:00,34.64,34.75,34.64,34.71,5564.0,33.3504,33.4563,33.3504,33.4178,5564.0
2022-08-08 10:55:00,34.72,34.75,34.64,34.71,4059.0,33.4274,33.4563,33.3504,33.4178,4059.0
2022-08-08 11:00:00,34.72,34.79,34.66,34.68,5479.0,33.4274,33.4948,33.3696,33.3889,5479.0
2022-08-08 11:05:00,34.68,34.7,34.6,34.6,7018.0,33.3889,33.4081,33.3119,33.3119,7018.0
2022-08-08 11:10:00,34.6,34.7,34.6,34.68,6804.0,33.3119,33.4081,33.3119,33.3889,6804.0
2022-08-08 11:15:00,34.7,34.71,34.62,34.67,3913.0,33.4081,33.4178,33.3311,33.3793,3913.0
2022-08-08 11:20:00,34.69,34.77,34.69,34.77,4300.0,33.3985,33.4755,33.3985,33.4755,4300.0
2022-08-08 11:25:00,34.79,34.91,34.78,34.91,7722.0,33.4948,33.6103,33.4852,33.6103,7722.0
2022-08-08 11:30:00,34.9,34.91,34.85,34.87,6616.0,33.6007,33.6103,33.5526,33.5718,6616.0
2022-08-08 11:35:00,34.86,34.89,34.82,34.84,6035.0,33.5622,33.5911,33.5237,33.5429,6035.0
2022-08-08 11:40:00,34.82,34.9,34.81,34.9,8109.0,33.5237,33.6007,33.514,33.6007,8109.0
2022-08-08 11:45:00,34.9,34.94,34.9,34.91,7482.0,33.6007,33.6392,33.6007,33.6103,7482.0
2022-08-08 11:50:00,34.94,34.97,34.92,34.96,19510.0,33.6392,33.6681,33.62,33.6585,19510.0
2022-08-08 11:55:00,34.97,35.01,34.95,34.95,7747.0,33.6681,33.7066,33.6488,33.6488,7747.0
2022-08-08 12:00:00,34.93,34.97,34.87,34.88,6282.0,33.6296,33.6681,33.5718,33.5814,6282.0
2022-08-08 12:05:00,34.85,34.9,34.81,34.83,4093.0,33.5526,33.6007,33.514,33.5333,4093.0
2022-08-08 12:10:00,34.81,34.92,34.8,34.92,2373.0,33.514,33.62,33.5044,33.62,2373.0
2022-08-08 12:15:00,34.91,34.94,34.86,34.87,6073.0,33.6103,33.6392,33.5622,33.5718,6073.0
2022-08-08 12:20:00,34.85,34.96,34.84,34.87,6432.0,33.5526,33.6585,33.5429,33.5718,6432.0
2022-08-08 12:25:00,34.85,34.91,34.83,34.85,3222.0,33.5526,33.6103,33.5333,33.5526,3222.0
2022-08-08 12:30:00,34.85,34.9,34.82,34.9,2600.0,33.5526,33.6007,33.5237,33.6007,2600.0
2022-08-08 12:35:00,34.88,34.88,34.71,34.71,6233.0,33.5814,33.5814,33.4178,33.4178,6233.0
2022-08-08 12:40:00,34.72,34.76,34.71,34.76,8609.0,33.4274,33.4659,33.4178,33.4659,8609.0
2022-08-08 12:45:00,34.78,34.88,34.78,34.88,3774.0,33.4852,33.5814,33.4852,33.5814,3774.0
2022-08-08 12:50:00,34.9,34.92,34.88,34.92,5190.0,33.6007,33.62,33.5814,33.62,5190.0
2022-08-08 12:55:00,34.94,34.95,34.89,34.93,2965.0,33.6392,33.6488,33.5911,33.6296,2965.0
2022-08-08 13:00:00,34.91,34.92,34.87,34.87,4726.0,33.6103,33.62,33.5718,33.5718,4726.0
2022-08-08 13:05:00,34.87,34.94,34.87,34.94,5513.0,33.5718,33.6392,33.5718,33.6392,5513.0
2022-08-08 13:10:00,34.92,34.96,34.89,34.96,8620.0,33.62,33.6585,33.5911,33.6585,8620.0
2022-08-08 13:15:00,34.95,34.95,34.92,34.93,6027.0,33.6488,33.6488,33.62,33.6296,6027.0
2022-08-08 13:20:00,34.94,34.94,34.82,34.89,16167.0,33.6392,33.6392,33.5237,33.5911,16167.0
2022-08-08 13:25:00,34.9,34.92,34.88,34.9,12049.0,33.6007,33.62,33.5814,33.6007,12049.0
2022-08-08 13:30:00,34.87,34.91,34.87,34.9,6317.0,33.5718,33.6103,33.5718,33.6007,6317.0
2022-08-08 13:35:00,34.89,34.89,34.77,34.77,14280.0,33.5911,33.5911,33.4755,33.4755,14280.0
2022-08-08 13:40:00,34.76,34.81,34.76,34.81,9058.0,33.4659,33.514,33.4659,33.514,9058.0
2022-08-08 13:45:00,34.82,34.84,34.78,34.78,5332.0,33.5237,33.5429,33.4852,33.4852,5332.0
2022-08-08 13:50:00,34.78,34.78,34.73,34.74,3697.0,33.4852,33.4852,33.437,33.4467,3697.0
2022-08-08 13:55:00,34.74,34.8,34.74,34.8,5853.0,33.4467,33.5044,33.4467,33.5044,5853.0
2022-08-08 14:00:00,34.79,34.79,34.66,34.66,14709.0,33.4948,33.4948,33.3696,33.3696,14709.0
2022-08-08 14:05:00,34.65,34.73,34.64,34.71,11788.0,33.36,33.437,33.3504,33.4178,11788.0
2022-08-08 14:10:00,34.68,34.73,34.67,34.69,7478.0,33.3889,33.437,33.3793,33.3985,7478.0
2022-08-08 14:15:00,34.68,34.7,34.66,34.67,3966.0,33.3889,33.4081,33.3696,33.3793,3966.0
2022-08-08 14:20:00,34.68,34.71,34.67,34.7,2943.0,33.3889,33.4178,33.3793,33.4081,2943.0
2022-08-08 14:25:00,34.68,34.71,34.66,34.68,4600.0,33.3889,33.4178,33.3696,33.3889,4600.0
2022-08-08 14:30:00,34.71,34.71,34.66,34.7,1264.0,33.4178,33.4178,33.3696,33.4081,1264.0
2022-08-08 14:35:00,34.71,34.75,34.66,34.73,2500.0,33.4178,33.4563,33.3696,33.437,2500.0
2022-08-08 14:40:00,34.74,34.77,34.74,34.75,2200.0,33.4467,33.4755,33.4467,33.4563,2200.0
2022-08-08 14:45:00,34.72,34.76,34.7,34.71,5000.0,33.4274,33.4659,33.4081,33.4178,5000.0
2022-08-08 14:50:00,34.68,34.69,34.6,34.6,8035.0,33.3889,33.3985,33.3119,33.3119,8035.0
2022-08-08 14:55:00,34.61,34.7,34.6,34.69,5632.0,33.3215,33.4081,33.3119,33.3985,5632.0
2022-08-08 15:00:00,34.67,34.72,34.66,34.7,9382.0,33.3793,33.4274,33.3696,33.4081,9382.0
2022-08-08 15:05:00,34.71,34.72,34.7,34.72,1990.0,33.4178,33.4274,33.4081,33.4274,1990.0
2022-08-08 15:10:00,34.72,34.79,34.7,34.79,10190.0,33.4274,33.4948,33.4081,33.4948,10190.0
2022-08-08 15:15:00,34.78,34.78,34.73,34.77,9503.0,33.4852,33.4852,33.437,33.4755,9503.0
2022-08-08 15:20:00,34.79,34.79,34.77,34.77,7207.0,33.4948,33.4948,33.4755,33.4755,7207.0
2022-08-08 15:25:00,34.78,34.78,34.66,34.68,10547.0,33.4852,33.4852,33.3696,33.3889,10547.0
2022-08-08 15:30:00,34.66,34.68,34.65,34.65,9828.0,33.3696,33.3889,33.36,33.36,9828.0
2022-08-08 15:35:00,34.66,34.66,34.6,34.62,15430.0,33.3696,33.3696,33.3119,33.3311,15430.0
2022-08-08 15:40:00,34.62,34.64,34.6,34.62,18894.0,33.3311,33.3504,33.3119,33.3311,18894.0
2022-08-08 15:45:00,34.63,34.65,34.63,34.64,17419.0,33.3407,33.36,33.3407,33.3504,17419.0
2022-08-08 15:50:00,34.63,34.66,34.62,34.66,14876.0,33.3407,33.3696,33.3311,33.3696,14876.0
2022-08-08 15:55:00,34.67,34.73,34.66,34.69,63402.0,33.3793,33.437,33.3696,33.3985,63402.0
2022-08-09 09:30:00,34.79,34.9,34.6,34.69,64035.0,33.4948,33.6007,33.3119,33.3985,64035.0
2022-08-09 09:35:00,34.68,34.71,34.51,34.63,8168.0,33.3889,33.4178,33.2252,33.3407,8168.0
2022-08-09 09:40:00,34.62,34.7,34.6,34.7,6217.0,33.3311,33.4081,33.3119,33.4081,6217.0
2022-08-09 09:45:00,34.71,34.72,34.49,34.61,17644.0,33.4178,33.4274,33.206,33.3215,17644.0
2022-08-09 09:50:00,34.63,34.69,34.56,34.56,2200.0,33.3407,33.3985,33.2734,33.2734,2200.0
2022-08-09 09:55:00,34.54,34.56,34.52,34.52,2162.0,33.2541,33.2734,33.2348,33.2348,2162.0
2022-08-09 10:00:00,34.5,34.54,34.33,34.33,16685.0,33.2156,33.2541,33.0519,33.0519,16685.0
2022-08-09 10:05:00,34.31,34.31,34.24,34.25,5395.0,33.0327,33.0327,32.9653,32.9749,5395.0
2022-08-09 10:10:00,34.28,34.4,34.28,34.35,7035.0,33.0038,33.1193,33.0038,33.0712,7035.0
2022-08-09 10:15:00,34.33,34.44,34.33,34.37,3334.0,33.0519,33.1578,33.0519,33.0904,3334.0
2022-08-09 10:20:00,34.38,34.4,34.31,34.32,5497.0,33.1001,33.1193,33.0327,33.0423,5497.0
2022-08-09 10:25:00,34.34,34.36,34.26,34.27,2960.0,33.0615,33.0808,32.9845,32.9942,2960.0
2022-08-09 10:30:00,34.23,34.3,34.2,34.28,6326.0,32.9556,33.023,32.9268,33.0038,6326.0
2022-08-09 10:35:00,34.22,34.22,34.09,34.15,12189.0,32.946,32.946,32.8209,32.8786,12189.0
2022-08-09 10:40:00,34.16,34.22,34.14,34.22,5039.0,32.8882,32.946,32.869,32.946,5039.0
2022-08-09 10:45:00,34.23,34.23,34.15,34.16,3413.0,32.9556,32.9556,32.8786,32.8882,3413.0
2022-08-09 10:50:00,34.1,34.1,34.01,34.03,5721.0,32.8305,32.8305,32.7438,32.7631,5721.0
2022-08-09 10:55:00,34.0,34.01,33.95,33.95,5575.0,32.7342,32.7438,32.6861,32.6861,5575.0
2022-08-09 11:00:00,33.97,33.98,33.94,33.97,2800.0,32.7053,32.7149,32.6764,32.7053,2800.0
2022-08-09 11:05:00,33.97,33.98,33.9,33.9,6532.0,32.7053,32.7149,32.6379,32.6379,6532.0
2022-08-09 11:10:00,33.89,34.0,33.89,34.0,2820.0,32.6283,32.7342,32.6283,32.7342,2820.0
2022-08-09 11:15:00,33.99,33.99,33.89,33.9,3410.0,32.7246,32.7246,32.6283,32.6379,3410.0
2022-08-09 11:20:00,33.9,34.01,33.9,33.97,11265.0,32.6379,32.7438,32.6379,32.7053,11265.0
2022-08-09 11:25:00,33.97,34.03,33.97,33.99,2015.0,32.7053,32.7631,32.7053,32.7246,2015.0
2022-08-09 11:30:00,33.98,34.01,33.96,33.96,2858.0,32.7149,32.7438,32.6957,32.6957,2858.0
2022-08-09 11:35:00,33.96,34.07,33.96,34.06,2939.0,32.6957,32.8016,32.6957,32.792,2939.0
2022-08-09 11:40:00,34.06,34.16,34.06,34.15,5443.0,32.792,32.8882,32.792,32.8786,5443.0
2022-08-09 11:45:00,34.12,34.14,34.12,34.14,1384.0,32.8497,32.869,32.8497,32.869,1384.0
2022-08-09 11:50:00,34.1,34.1,34.05,34.09,3250.0,32.8305,32.8305,32.7823,32.8209,3250.0
2022-08-09 11:55:00,34.09,34.11,34.08,34.1,1360.0,32.8209,32.8401,32.8112,32.8305,1360.0
2022-08-09 12:00:00,34.11,34.2,34.11,34.19,6203.0,32.8401,32.9268,32.8401,32.9171,6203.0
2022-08-09 12:05:00,34.23,34.26,34.21,34.21,3368.0,32.9556,32.9845,32.9364,32.9364,3368.0
2022-08-09 12:10:00,34.21,34.21,34.17,34.18,4830.0,32.9364,32.9364,32.8979,32.9075,4830.0
2022-08-09 12:15:00,34.18,34.24,34.18,34.22,3086.0,32.9075,32.9653,32.9075,32.946,3086.0
2022-08-09 12:20:00,34.21,34.21,34.17,34.18,1739.0,32.9364,32.9364,32.8979,32.9075,1739.0
2022-08-09 12:25:00,34.17,34.2,34.15,34.18,900.0,32.8979,32.9268,32.8786,32.9075,900.0
2022-08-09 12:30:00,34.18,34.18,34.13,34.13,966.0,32.9075,32.9075,32.8594,32.8594,966.0
2022-08-09 12:35:00,34.1,34.1,34.07,34.07,1408.0,32.8305,32.8305,32.8016,32.8016,1408.0
2022-08-09 12:40:00,34.09,34.1,34.07,34.07,437.0,32.8209,32.8305,32.8016,32.8016,437.0
2022-08-09 12:45:00,34.04,34.04,34.01,34.01,912.0,32.7727,32.7727,32.7438,32.7438,912.0
2022-08-09 12:50:00,34.04,34.07,34.04,34.07,730.0,32.7727,32.8016,32.7727,32.8016,730.0
2022-08-09 12:55:00,34.05,34.11,34.05,34.08,3309.0,32.7823,32.8401,32.7823,32.8112,3309.0
2022-08-09 13:00:00,34.08,34.13,34.08,34.13,1162.0,32.8112,32.8594,32.8112,32.8594,1162.0
2022-08-09 13:05:00,34.11,34.17,34.11,34.16,2654.0,32.8401,32.8979,32.8401,32.8882,2654.0
2022-08-09 13:10:00,34.16,34.24,34.16,34.24,5000.0,32.8882,32.9653,32.8882,32.9653,5000.0
2022-08-09 13:15:00,34.24,34.24,34.23,34.24,800.0,32.9653,32.9653,32.9556,32.9653,800.0
2022-08-09 13:20:00,34.2,34.2,34.16,34.18,1962.0,32.9268,32.9268,32.8882,32.9075,1962.0
2022-08-09 13:25:00,34.18,34.18,34.12,34.12,1416.0,32.9075,32.9075,32.8497,32.8497,1416.0
2022-08-09 13:30:00,34.11,34.12,34.11,34.11,1528.0,32.8401,32.8497,32.8401,32.8401,1528.0
2022-08-09 13:35:00,34.11,34.12,34.08,34.08,2944.0,32.8401,32.8497,32.8112,32.8112,2944.0
2022-08-09 13:40:00,34.09,34.11,34.07,34.07,2064.0,32.8209,32.8401,32.8016,32.8016,2064.0
2022-08-09 13:45:00,34.05,34.06,34.04,34.06,1435.0,32.7823,32.792,32.7727,32.792,1435.0
2022-08-09 13:50:00,34.05,34.05,34.03,34.04,1897.0,32.7823,32.7823,32.7631,32.7727,1897.0
2022-08-09 13:55:00,34.07,34.16,34.07,34.16,3074.0,32.8016,32.8882,32.8016,32.8882,3074.0
2022-08-09 14:00:00,34.17,34.22,34.17,34.18,3517.0,32.8979,32.946,32.8979,32.9075,3517.0
2022-08-09 14:05:00,34.16,34.16,34.14,34.14,5241.0,32.8882,32.8882,32.869,32.869,5241.0
2022-08-09 14:10:00,34.15,34.16,34.11,34.15,2746.0,32.8786,32.8882,32.8401,32.8786,2746.0
2022-08-09 14:15:00,34.14,34.14,34.03,34.09,5099.0,32.869,32.869,32.7631,32.8209,5099.0
2022-08-09 14:20:00,34.08,34.11,34.07,34.1,2799.0,32.8112,32.8401,32.8016,32.8305,2799.0
2022-08-09 14:25:00,34.11,34.12,34.09,34.11,1139.0,32.8401,32.8497,32.8209,32.8401,1139.0
2022-08-09 14:30:00,34.12,34.13,34.1,34.11,3383.0,32.8497,32.8594,32.8305,32.8401,3383.0
2022-08-09 14:35:00,34.13,34.13,34.09,34.09,2086.0,32.8594,32.8594,32.8209,32.8209,2086.0
2022-08-09 14:40:00,34.09,34.13,34.08,34.12,2720.0,32.8209,32.8594,32.8112,32.8497,2720.0
2022-08-09 14:45:00,34.1,34.2,34.09,34.2,4234.0,32.8305,32.9268,32.8209,32.9268,4234.0
2022-08-09 14:50:00,34.2,34.27,34.19,34.27,7595.0,32.9268,32.9942,32.9171,32.9942,7595.0
2022-08-09 14:55:00,34.27,34.3,34.26,34.3,9941.0,32.9942,33.023,32.9845,33.023,9941.0
2022-08-09 15:00:00,34.3,34.32,34.28,34.29,5399.0,33.023,33.0423,33.0038,33.0134,5399.0
2022-08-09 15:05:00,34.29,34.29,34.26,34.28,6950.0,33.0134,33.0134,32.9845,33.0038,6950.0
2022-08-09 15:10:00,34.28,34.29,34.26,34.27,4734.0,33.0038,33.0134,32.9845,32.9942,4734.0
2022-08-09 15:15:00,34.27,34.31,34.27,34.28,7475.0,32.9942,33.0327,32.9942,33.0038,7475.0
2022-08-09 15:20:00,34.28,34.31,34.27,34.31,10535.0,33.0038,33.0327,32.9942,33.0327,10535.0
2022-08-09 15:25:00,34.3,34.32,34.29,34.31,12137.0,33.023,33.0423,33.0134,33.0327,12137.0
2022-08-09 15:30:00,34.31,34.34,34.31,34.34,2499.0,33.0327,33.0615,33.0327,33.0615,2499.0
2022-08-09 15:35:00,34.34,34.34,34.27,34.29,28649.0,33.0615,33.0615,32.9942,33.0134,28649.0
2022-08-09 15:40:00,34.28,34.28,34.25,34.25,9537.0,33.0038,33.0038,32.9749,32.9749,9537.0
2022-08-09 15:45:00,34.24,34.24,34.2,34.24,20416.0,32.9653,32.9653,32.9268,32.9653,20416.0
2022-08-09 15:50:00,34.25,34.31,34.25,34.3,21653.0,32.9749,33.0327,32.9749,33.023,21653.0
2022-08-09 15:55:00,34.3,34.37,34.3,34.37,39921.0,33.023,33.0904,33.023,33.0904,39921.0
2022-08-10 09:30:00,34.7,34.7,34.43,34.44,66090.0,33.4081,33.4081,33.1482,33.1578,66090.0
2022-08-10 09:35:00,34.44,34.47,34.28,34.36,57001.0,33.1578,33.1867,33.0038,33.0808,57001.0
2022-08-10 09:40:00,34.41,34.61,34.37,34.58,15684.0,33.1289,33.3215,33.0904,33.2926,15684.0
2022-08-10 09:45:00,34.59,34.76,34.56,34.64,9967.0,33.3022,33.4659,33.2734,33.3504,9967.0
2022-08-10 09:50:00,34.65,34.67,34.56,34.57,5766.0,33.36,33.3793,33.2734,33.283,5766.0
2022-08-10 09:55:00,34.63,34.67,34.44,34.45,12133.0,33.3407,33.3793,33.1578,33.1675,12133.0
2022-08-10 10:00:00,34.46,34.74,34.46,34.65,15163.0,33.1771,33.4467,33.1771,33.36,15163.0
2022-08-10 10:05:00,34.68,34.74,34.62,34.66,11442.0,33.3889,33.4467,33.3311,33.3696,11442.0
2022-08-10 10:10:00,34.72,34.78,34.56,34.59,5778.0,33.4274,33.4852,33.2734,33.3022,5778.0
2022-08-10 10:15:00,34.61,34.64,34.54,34.58,6702.0,33.3215,33.3504,33.2541,33.2926,6702.0
2022-08-10 10:20:00,34.52,34.68,34.49,34.64,4267.0,33.2348,33.3889,33.206,33.3504,4267.0
2022-08-10 10:25:00,34.65,34.74,34.65,34.74,4771.0,33.36,33.4467,33.36,33.4467,4771.0
2022-08-10 10:30:00,34.72,34.92,34.72,34.92,6668.0,33.4274,33.62,33.4274,33.62,6668.0
2022-08-10 10:35:00,34.92,35.02,34.9,35.0,5804.0,33.62,33.7162,33.6007,33.697,5804.0
2022-08-10 10:40:00,34.99,35.06,34.97,35.05,4372.0,33.6873,33.7547,33.6681,33.7451,4372.0
2022-08-10 10:45:00,35.08,35.19,35.0,35.05,11789.0,33.774,33.8799,33.697,33.7451,11789.0
2022-08-10 10:50:00,35.04,35.12,35.03,35.1,9510.0,33.7355,33.8125,33.7259,33.7933,9510.0
2022-08-10 10:55:00,35.11,35.22,35.11,35.21,19126.0,33.8029,33.9088,33.8029,33.8992,19126.0
2022-08-10 11:00:00,35.22,35.26,35.17,35.23,11133.0,33.9088,33.9473,33.8606,33.9184,11133.0
2022-08-10 11:05:00,35.23,35.25,35.17,35.2,8699.0,33.9184,33.9377,33.8606,33.8895,8699.0
2022-08-10 11:10:00,35.19,35.19,34.97,35.01,13944.0,33.8799,33.8799,33.6681,33.7066,13944.0
2022-08-10 11:15:00,35.01,35.02,34.93,34.98,13438.0,33.7066,33.7162,33.6296,33.6777,13438.0
2022-08-10 11:20:00,35.0,35.06,34.99,35.06,11531.0,33.697,33.7547,33.6873,33.7547,11531.0
2022-08-10 11:25:00,35.05,35.05,34.94,35.01,10138.0,33.7451,33.7451,33.6392,33.7066,10138.0
2022-08-10 11:30:00,35.03,35.03,34.93,34.93,9376.0,33.7259,33.7259,33.6296,33.6296,9376.0
2022-08-10 11:35:00,34.92,34.92,34.83,34.87,11812.0,33.62,33.62,33.5333,33.5718,11812.0
2022-08-10 11:40:00,34.88,34.9,34.83,34.88,9740.0,33.5814,33.6007,33.5333,33.5814,9740.0
2022-08-10 11:45:00,34.88,34.93,34.88,34.89,4088.0,33.5814,33.6296,33.5814,33.5911,4088.0
2022-08-10 11:50:00,34.93,34.94,34.87,34.89,3122.0,33.6296,33.6392,33.5718,33.5911,3122.0
2022-08-10 11:55:00,34.91,34.91,34.87,34.91,6297.0,33.6103,33.6103,33.5718,33.6103,6297.0
2022-08-10 12:00:00,34.92,34.92,34.88,34.88,5294.0,33.62,33.62,33.5814,33.5814,5294.0
2022-08-10 12:05:00,34.87,34.91,34.86,34.89,1774.0,33.5718,33.6103,33.5622,33.5911,1774.0
2022-08-10 12:10:00,34.86,34.93,34.86,34.92,1813.0,33.5622,33.6296,33.5622,33.62,1813.0
2022-08-10 12:15:00,34.89,34.95,34.88,34.95,8265.0,33.5911,33.6488,33.5814,33.6488,8265.0
2022-08-10 12:20:00,34.95,34.98,34.9,34.98,8252.0,33.6488,33.6777,33.6007,33.6777,8252.0
2022-08-10 12:25:00,34.98,35.02,34.98,35.0,3872.0,33.6777,33.7162,33.6777,33.697,3872.0
2022-08-10 12:30:00,35.03,35.08,35.03,35.07,3427.0,33.7259,33.774,33.7259,33.7644,3427.0
2022-08-10 12:35:00,35.06,35.07,35.04,35.07,3920.0,33.7547,33.7644,33.7355,33.7644,3920.0
2022-08-10 12:40:00,35.07,35.07,35.04,35.06,1603.0,33.7644,33.7644,33.7355,33.7547,1603.0
2022-08-10 12:45:00,35.06,35.07,35.02,35.02,1800.0,33.7547,33.7644,33.7162,33.7162,1800.0
2022-08-10 12:50:00,35.02,35.04,35.01,35.04,2014.0,33.7162,33.7355,33.7066,33.7355,2014.0
2022-08-10 12:55:00,35.04,35.07,35.03,35.07,3850.0,33.7355,33.7644,33.7259,33.7644,3850.0
2022-08-10 13:00:00,35.07,35.09,35.03,35.03,8600.0,33.7644,33.7836,33.7259,33.7259,8600.0
2022-08-10 13:05:00,35.03,35.05,35.03,35.03,1558.0,33.7259,33.7451,33.7259,33.7259,1558.0
2022-08-10 13:10:00,35.04,35.09,35.03,35.09,5115.0,33.7355,33.7836,33.7259,33.7836,5115.0
2022-08-10 13:15:00,35.06,35.09,35.05,35.09,4427.0,33.7547,33.7836,33.7451,33.7836,4427.0
2022-08-10 13:20:00,35.08,35.08,35.0,35.03,4056.0,33.774,33.774,33.697,33.7259,4056.0
2022-08-10 13:25:00,35.03,35.03,34.98,34.98,1820.0,33.7259,33.7259,33.6777,33.6777,1820.0
2022-08-10 13:30:00,34.97,35.01,34.97,34.99,4206.0,33.6681,33.7066,33.6681,33.6873,4206.0
2022-08-10 13:35:00,34.96,34.97,34.94,34.96,3107.0,33.6585,33.6681,33.6392,33.6585,3107.0
2022-08-10 13:40:00,34.96,34.96,34.92,34.92,4315.0,33.6585,33.6585,33.62,33.62,4315.0
2022-08-10 13:45:00,34.92,34.95,34.92,34.94,3026.0,33.62,33.6488,33.62,33.6392,3026.0
2022-08-10 13:50:00,34.9,34.93,34.89,34.89,4227.0,33.6007,33.6296,33.5911,33.5911,4227.0
2022-08-10 13:55:00,34.86,34.86,34.79,34.79,8408.0,33.5622,33.5622,33.4948,33.4948,8408.0
2022-08-10 14:00:00,34.79,34.79,34.72,34.75,7639.0,33.4948,33.4948,33.4274,33.4563,7639.0
2022-08-10 14:05:00,34.75,34.79,34.69,34.69,8466.0,33.4563,33.4948,33.3985,33.3985,8466.0
2022-08-10 14:10:00,34.67,34.69,34.66,34.67,5949.0,33.3793,33.3985,33.3696,33.3793,5949.0
2022-08-10 14:15:00,34.65,34.67,34.64,34.67,3503.0,33.36,33.3793,33.3504,33.3793,3503.0
2022-08-10 14:20:00,34.67,34.69,34.58,34.58,6459.0,33.3793,33.3985,33.2926,33.2926,6459.0
2022-08-10 14:25:00,34.56,34.56,34.44,34.46,11787.0,33.2734,33.2734,33.1578,33.1771,11787.0
2022-08-10 14:30:00,34.45,34.48,34.43,34.47,13172.0,33.1675,33.1963,33.1482,33.1867,13172.0
2022-08-10 14:35:00,34.47,34.55,34.46,34.55,10698.0,33.1867,33.2637,33.1771,33.2637,10698.0
2022-08-10 14:40:00,34.53,34.55,34.49,34.5,11008.0,33.2445,33.2637,33.206,33.2156,11008.0
2022-08-10 14:45:00,34.49,34.51,34.42,34.42,16011.0,33.206,33.2252,33.1386,33.1386,16011.0
2022-08-10 14:50:00,34.41,34.43,34.3,34.32,11402.0,33.1289,33.1482,33.023,33.0423,11402.0
2022-08-10 14:55:00,34.32,34.32,34.25,34.28,12151.0,33.0423,33.0423,32.9749,33.0038,12151.0
2022-08-10 15:00:00,34.28,34.35,34.27,34.31,15086.0,33.0038,33.0712,32.9942,33.0327,15086.0
2022-08-10 15:05:00,34.31,34.31,34.26,34.28,13522.0,33.0327,33.0327,32.9845,33.0038,13522.0
2022-08-10 15:10:00,34.28,34.28,34.15,34.15,28054.0,33.0038,33.0038,32.8786,32.8786,28054.0
2022-08-10 15:15:00,34.15,34.2,34.14,34.17,24682.0,32.8786,32.9268,32.869,32.8979,24682.0
2022-08-10 15:20:00,34.19,34.27,34.19,34.23,12713.0,32.9171,32.9942,32.9171,32.9556,12713.0
2022-08-10 15:25:00,34.23,34.23,34.2,34.21,7895.0,32.9556,32.9556,32.9268,32.9364,7895.0
2022-08-10 15:30:00,34.2,34.24,34.2,34.22,15356.0,32.9268,32.9653,32.9268,32.946,15356.0
2022-08-10 15:35:00,34.23,34.28,34.23,34.23,14507.0,32.9556,33.0038,32.9556,32.9556,14507.0
2022-08-10 15:40:00,34.23,34.37,34.23,34.37,35450.0,32.9556,33.0904,32.9556,33.0904,35450.0
2022-08-10 15:45:00,34.37,34.38,34.33,34.37,29308.0,33.0904,33.1001,33.0519,33.0904,29308.0
2022-08-10 15:50:00,34.36,34.41,34.36,34.39,19598.0,33.0808,33.1289,33.0808,33.1097,19598.0
2022-08-10 15:55:00,34.4,34.42,34.37,34.42,78101.0,33.1193,33.1386,33.0904,33.1386,78101.0
2022-08-11 09:30:00,34.54,34.54,34.14,34.3,92471.0,33.2541,33.2541,32.869,33.023,92471.0
2022-08-11 09:35:00,34.26,34.4,34.22,34.24,10902.0,32.9845,33.1193,32.946,32.9653,10902.0
2022-08-11 09:40:00,34.21,34.42,34.19,34.32,7773.0,32.9364,33.1386,32.9171,33.0423,7773.0
2022-08-11 09:45:00,34.32,34.39,34.24,34.32,7512.0,33.0423,33.1097,32.9653,33.0423,7512.0
2022-08-11 09:50:00,34.33,34.58,34.33,34.58,9961.0,33.0519,33.2926,33.0519,33.2926,9961.0
2022-08-11 09:55:00,34.59,34.66,34.5,34.63,14045.0,33.3022,33.3696,33.2156,33.3407,14045.0
2022-08-11 10:00:00,34.65,34.71,34.59,34.71,9581.0,33.36,33.4178,33.3022,33.4178,9581.0
2022-08-11 10:05:00,34.72,34.72,34.58,34.59,5677.0,33.4274,33.4274,33.2926,33.3022,5677.0
2022-08-11 10:10:00,34.57,34.57,34.48,34.55,3660.0,33.283,33.283,33.1963,33.2637,3660.0
2022-08-11 10:15:00,34.54,34.68,34.53,34.66,8275.0,33.2541,33.3889,33.2445,33.3696,8275.0
2022-08-11 10:20:00,34.65,34.68,34.52,34.52,3668.0,33.36,33.3889,33.2348,33.2348,3668.0
2022-08-11 10:25:00,34.52,34.52,34.42,34.42,2623.0,33.2348,33.2348,33.1386,33.1386,2623.0
2022-08-11 10:30:00,34.42,34.46,34.27,34.3,9915.0,33.1386,33.1771,32.9942,33.023,9915.0
2022-08-11 10:35:00,34.3,34.47,34.29,34.45,5119.0,33.023,33.1867,33.0134,33.1675,5119.0
2022-08-11 10:40:00,34.44,34.48,34.37,34.46,4154.0,33.1578,33.1963,33.0904,33.1771,4154.0
2022-08-11 10:45:00,34.5,34.55,34.45,34.45,6017.0,33.2156,33.2637,33.1675,33.1675,6017.0
2022-08-11 10:50:00,34.43,34.54,34.43,34.49,2966.0,33.1482,33.2541,33.1482,33.206,2966.0
2022-08-11 10:55:00,34.45,34.46,34.37,34.39,1848.0,33.1675,33.1771,33.0904,33.1097,1848.0
2022-08-11 11:00:00,34.41,34.49,34.38,34.43,3717.0,33.1289,33.206,33.1001,33.1482,3717.0
2022-08-11 11:05:00,34.42,34.42,34.19,34.21,6563.0,33.1386,33.1386,32.9171,32.9364,6563.0
2022-08-11 11:10:00,34.19,34.21,34.08,34.12,5650.0,32.9171,32.9364,32.8112,32.8497,5650.0
2022-08-11 11:15:00,34.1,34.16,34.0,34.0,8476.0,32.8305,32.8882,32.7342,32.7342,8476.0
2022-08-11 11:20:00,34.02,34.05,33.94,34.04,8425.0,32.7535,32.7823,32.6764,32.7727,8425.0
2022-08-11 11:25:00,34.04,34.18,34.01,34.17,1936.0,32.7727,32.9075,32.7438,32.8979,1936.0
2022-08-11 11:30:00,34.17,34.2,34.14,34.15,9370.0,32.8979,32.9268,32.869,32.8786,9370.0
2022-08-11 11:35:00,34.15,34.26,34.13,34.26,5389.0,32.8786,32.9845,32.8594,32.9845,5389.0
2022-08-11 11:40:00,34.28,34.28,34.21,34.21,5110.0,33.0038,33.0038,32.9364,32.9364,5110.0
2022-08-11 11:45:00,34.22,34.25,34.19,34.22,4074.0,32.946,32.9749,32.9171,32.946,4074.0
2022-08-11 11:50:00,34.2,34.2,34.13,34.15,3512.0,32.9268,32.9268,32.8594,32.8786,3512.0
2022-08-11 11:55:00,34.18,34.25,34.14,34.14,7990.0,32.9075,32.9749,32.869,32.869,7990.0
2022-08-11 12:00:00,34.13,34.13,34.09,34.13,5997.0,32.8594,32.8594,32.8209,32.8594,5997.0
2022-08-11 12:05:00,34.14,34.14,34.06,34.07,5028.0,32.869,32.869,32.792,32.8016,5028.0
2022-08-11 12:10:00,34.07,34.08,34.04,34.07,5913.0,32.8016,32.8112,32.7727,32.8016,5913.0
2022-08-11 12:15:00,34.06,34.11,34.06,34.09,2622.0,32.792,32.8401,32.792,32.8209,2622.0
2022-08-11 12:20:00,34.1,34.1,34.02,34.02,3590.0,32.8305,32.8305,32.7535,32.7535,3590.0
2022-08-11 12:25:00,34.02,34.03,34.0,34.0,3349.0,32.7535,32.7631,32.7342,32.7342,3349.0
2022-08-11 12:30:00,34.01,34.06,34.01,34.05,4207.0,32.7438,32.792,32.7438,32.7823,4207.0
2022-08-11 12:35:00,34.04,34.09,34.04,34.09,4557.0,32.7727,32.8209,32.7727,32.8209,4557.0
2022-08-11 12:40:00,34.08,34.14,34.08,34.12,704.0,32.8112,32.869,32.8112,32.8497,704.0
2022-08-11 12:45:00,34.12,34.17,34.12,34.17,2901.0,32.8497,32.8979,32.8497,32.8979,2901.0
2022-08-11 12:50:00,34.19,34.2,34.15,34.15,2925.0,32.9171,32.9268,32.8786,32.8786,2925.0
2022-08-11 12:55:00,34.17,34.17,34.15,34.16,2520.0,32.8979,32.8979,32.8786,32.8882,2520.0
2022-08-11 13:00:00,34.17,34.2,34.14,34.18,4228.0,32.8979,32.9268,32.869,32.9075,4228.0
2022-08-11 13:05:00,34.2,34.2,34.12,34.14,4890.0,32.9268,32.9268,32.8497,32.869,4890.0
2022-08-11 13:10:00,34.14,34.19,34.14,34.19,1037.0,32.869,32.9171,32.869,32.9171,1037.0
2022-08-11 13:15:00,34.18,34.21,34.17,34.2,5803.0,32.9075,32.9364,32.8979,32.9268,5803.0
2022-08-11 13:20:00,34.2,34.21,34.18,34.19,7211.0,32.9268,32.9364,32.9075,32.9171,7211.0
2022-08-11 13:25:00,34.19,34.21,34.17,34.2,3960.0,32.9171,32.9364,32.8979,32.9268,3960.0
2022-08-11 13:30:00,34.2,34.2,34.18,34.18,1420.0,32.9268,32.9268,32.9075,32.9075,1420.0
2022-08-11 13:35:00,34.19,34.21,34.16,34.16,7775.0,32.9171,32.9364,32.8882,32.8882,7775.0
2022-08-11 13:40:00,34.15,34.2,34.14,34.18,3750.0,32.8786,32.9268,32.869,32.9075,3750.0
2022-08-11 13:45:00,34.17,34.17,34.15,34.15,1800.0,32.8979,32.8979,32.8786,32.8786,1800.0
2022-08-11 13:50:00,34.12,34.12,34.11,34.11,2438.0,32.8497,32.8497,32.8401,32.8401,2438.0
2022-08-11 13:55:00,34.11,34.12,34.11,34.12,590.0,32.8401,32.8497,32.8401,32.8497,590.0
2022-08-11 14:00:00,34.11,34.11,34.1,34.1,2291.0,32.8401,32.8401,32.8305,32.8305,2291.0
2022-08-11 14:05:00,34.1,34.1,34.06,34.06,1610.0,32.8305,32.8305,32.792,32.792,1610.0
2022-08-11 14:10:00,34.09,34.09,34.03,34.03,4722.0,32.8209,32.8209,32.7631,32.7631,4722.0
2022-08-11 14:15:00,34.02,34.06,33.99,34.05,5057.0,32.7535,32.792,32.7246,32.7823,5057.0
2022-08-11 14:20:00,34.03,34.05,34.02,34.05,3538.0,32.7631,32.7823,32.7535,32.7823,3538.0
2022-08-11 14:25:00,34.05,34.05,34.02,34.02,2133.0,32.7823,32.7823,32.7535,32.7535,2133.0
2022-08-11 14:30:00,34.01,34.01,33.94,33.98,2595.0,32.7438,32.7438,32.6764,32.7149,2595.0
2022-08-11 14:35:00,33.97,33.98,33.95,33.95,4088.0,32.7053,32.7149,32.6861,32.6861,4088.0
2022-08-11 14:40:00,33.95,33.95,33.88,33.9,6394.0,32.6861,32.6861,32.6187,32.6379,6394.0
2022-08-11 14:45:00,33.9,33.9,33.88,33.89,3100.0,32.6379,32.6379,32.6187,32.6283,3100.0
2022-08-11 14:50:00,33.89,33.89,33.86,33.89,6831.0,32.6283,32.6283,32.5994,32.6283,6831.0
2022-08-11 14:55:00,33.9,33.94,33.88,33.92,8282.0,32.6379,32.6764,32.6187,32.6572,8282.0
2022-08-11 15:00:00,33.93,33.93,33.91,33.92,6160.0,32.6668,32.6668,32.6476,32.6572,6160.0
2022-08-11 15:05:00,33.93,33.94,33.89,33.91,14362.0,32.6668,32.6764,32.6283,32.6476,14362.0
2022-08-11 15:10:00,33.91,33.91,33.83,33.84,9354.0,32.6476,32.6476,32.5705,32.5802,9354.0
2022-08-11 15:15:00,33.83,33.85,33.83,33.85,9349.0,32.5705,32.5898,32.5705,32.5898,9349.0
2022-08-11 15:20:00,33.84,33.88,33.84,33.86,5358.0,32.5802,32.6187,32.5802,32.5994,5358.0
2022-08-11 15:25:00,33.85,33.87,33.84,33.85,11210.0,32.5898,32.609,32.5802,32.5898,11210.0
2022-08-11 15:30:00,33.85,33.85,33.81,33.84,13675.0,32.5898,32.5898,32.5513,32.5802,13675.0
2022-08-11 15:35:00,33.84,33.84,33.75,33.76,7883.0,32.5802,32.5802,32.4935,32.5031,7883.0
2022-08-11 15:40:00,33.76,33.77,33.74,33.76,18769.0,32.5031,32.5128,32.4839,32.5031,18769.0
2022-08-11 15:45:00,33.76,33.76,33.65,33.65,45117.0,32.5031,32.5031,32.3972,32.3972,45117.0
2022-08-11 15:50:00,33.65,33.67,33.61,33.64,59796.0,32.3972,32.4165,32.3587,32.3876,59796.0
2022-08-11 15:55:00,33.64,33.71,33.64,33.69,69130.0,32.3876,32.455,32.3876,32.4357,69130.0
2022-08-12 09:30:00,33.97,34.11,33.81,34.06,49845.0,32.7053,32.8401,32.5513,32.792,49845.0
2022-08-12 09:35:00,34.08,34.18,34.04,34.1,22309.0,32.8112,32.9075,32.7727,32.8305,22309.0
2022-08-12 09:40:00,34.11,34.28,34.11,34.14,8796.0,32.8401,33.0038,32.8401,32.869,8796.0
2022-08-12 09:45:00,34.18,34.29,34.13,34.19,11408.0,32.9075,33.0134,32.8594,32.9171,11408.0
2022-08-12 09:50:00,34.2,34.55,34.19,34.51,14205.0,32.9268,33.2637,32.9171,33.2252,14205.0
2022-08-12 09:55:00,34.52,34.62,34.47,34.61,14112.0,33.2348,33.3311,33.1867,33.3215,14112.0
2022-08-12 10:00:00,34.6,34.6,34.28,34.32,22949.0,33.3119,33.3119,33.0038,33.0423,22949.0
2022-08-12 10:05:00,34.3,34.55,34.3,34.48,14294.0,33.023,33.2637,33.023,33.1963,14294.0
2022-08-12 10:10:00,34.49,34.6,34.48,34.48,10419.0,33.206,33.3119,33.1963,33.1963,10419.0
2022-08-12 10:15:00,34.48,34.48,34.38,34.43,6434.0,33.1963,33.1963,33.1001,33.1482,6434.0
2022-08-12 10:20:00,34.43,34.43,34.31,34.32,6734.0,33.1482,33.1482,33.0327,33.0423,6734.0
2022-08-12 10:25:00,34.33,34.35,34.22,34.24,6874.0,33.0519,33.0712,32.946,32.9653,6874.0
2022-08-12 10:30:00,34.25,34.27,34.18,34.27,13270.0,32.9749,32.9942,32.9075,32.9942,13270.0
2022-08-12 10:35:00,34.28,34.3,34.06,34.06,12954.0,33.0038,33.023,32.792,32.792,12954.0
2022-08-12 10:40:00,34.06,34.2,34.06,34.18,5760.0,32.792,32.9268,32.792,32.9075,5760.0
2022-08-12 10:45:00,34.19,34.19,34.08,34.17,5936.0,32.9171,32.9171,32.8112,32.8979,5936.0
2022-08-12 10:50:00,34.17,34.19,34.12,34.14,3617.0,32.8979,32.9171,32.8497,32.869,3617.0
2022-08-12 10:55:00,34.11,34.19,34.11,34.18,5354.0,32.8401,32.9171,32.8401,32.9075,5354.0
2022-08-12 11:00:00,34.16,34.26,34.11,34.24,8219.0,32.8882,32.9845,32.8401,32.9653,8219.0
2022-08-12 11:05:00,34.25,34.28,34.23,34.23,2083.0,32.9749,33.0038,32.9556,32.9556,2083.0
2022-08-12 11:10:00,34.27,34.32,34.27,34.29,5110.0,32.9942,33.0423,32.9942,33.0134,5110.0
2022-08-12 11:15:00,34.34,34.39,34.34,34.37,6499.0,33.0615,33.1097,33.0615,33.0904,6499.0
2022-08-12 11:20:00,34.4,34.4,34.28,34.28,2300.0,33.1193,33.1193,33.0038,33.0038,2300.0
2022-08-12 11:25:00,34.27,34.34,34.27,34.34,8721.0,32.9942,33.0615,32.9942,33.0615,8721.0
2022-08-12 11:30:00,34.39,34.45,34.39,34.45,5194.0,33.1097,33.1675,33.1097,33.1675,5194.0
2022-08-12 11:35:00,34.43,34.54,34.43,34.51,2149.0,33.1482,33.2541,33.1482,33.2252,2149.0
2022-08-12 11:40:00,34.5,34.5,34.44,34.45,3585.0,33.2156,33.2156,33.1578,33.1675,3585.0
2022-08-12 11:45:00,34.47,34.52,34.45,34.5,5034.0,33.1867,33.2348,33.1675,33.2156,5034.0
2022-08-12 11:50:00,34.45,34.46,34.42,34.42,987.0,33.1675,33.1771,33.1386,33.1386,987.0
2022-08-12 11:55:00,34.42,34.45,34.42,34.44,2294.0,33.1386,33.1675,33.1386,33.1578,2294.0
2022-08-12 12:00:00,34.44,34.5,34.44,34.5,1371.0,33.1578,33.2156,33.1578,33.2156,1371.0
2022-08-12 12:05:00,34.49,34.54,34.48,34.54,3718.0,33.206,33.2541,33.1963,33.2541,3718.0
2022-08-12 12:10:00,34.52,34.52,34.48,34.49,5118.0,33.2348,33.2348,33.1963,33.206,5118.0
2022-08-12 12:15:00,34.49,34.52,34.49,34.52,5288.0,33.206,33.2348,33.206,33.2348,5288.0
2022-08-12 12:20:00,34.53,34.53,34.49,34.53,6029.0,33.2445,33.2445,33.206,33.2445,6029.0
2022-08-12 12:25:00,34.53,34.54,34.43,34.43,2718.0,33.2445,33.2541,33.1482,33.1482,2718.0
2022-08-12 12:30:00,34.44,34.47,34.44,34.47,3046.0,33.1578,33.1867,33.1578,33.1867,3046.0
2022-08-12 12:35:00,34.47,34.5,34.44,34.49,5188.0,33.1867,33.2156,33.1578,33.206,5188.0
2022-08-12 12:40:00,34.51,34.51,34.44,34.44,3664.0,33.2252,33.2252,33.1578,33.1578,3664.0
2022-08-12 12:45:00,34.44,34.45,34.43,34.43,1662.0,33.1578,33.1675,33.1482,33.1482,1662.0
2022-08-12 12:50:00,34.42,34.45,34.42,34.43,2055.0,33.1386,33.1675,33.1386,33.1482,2055.0
2022-08-12 12:55:00,34.42,34.43,34.41,34.43,4681.0,33.1386,33.1482,33.1289,33.1482,4681.0
2022-08-12 13:00:00,34.44,34.53,34.44,34.53,8308.0,33.1578,33.2445,33.1578,33.2445,8308.0
2022-08-12 13:05:00,34.54,34.57,34.53,34.57,4595.0,33.2541,33.283,33.2445,33.283,4595.0
2022-08-12 13:10:00,34.58,34.6,34.56,34.6,6301.0,33.2926,33.3119,33.2734,33.3119,6301.0
2022-08-12 13:15:00,34.62,34.63,34.59,34.6,4828.0,33.3311,33.3407,33.3022,33.3119,4828.0
2022-08-12 13:20:00,34.59,34.59,34.48,34.48,5326.0,33.3022,33.3022,33.1963,33.1963,5326.0
2022-08-12 13:25:00,34.48,34.48,34.46,34.47,4366.0,33.1963,33.1963,33.1771,33.1867,4366.0
2022-08-12 13:30:00,34.47,34.49,34.41,34.43,3663.0,33.1867,33.206,33.1289,33.1482,3663.0
2022-08-12 13:35:00,34.42,34.42,34.4,34.41,2384.0,33.1386,33.1386,33.1193,33.1289,2384.0
2022-08-12 13:40:00,34.4,34.41,34.39,34.4,1888.0,33.1193,33.1289,33.1097,33.1193,1888.0
2022-08-12 13:45:00,34.38,34.39,34.38,34.39,400.0,33.1001,33.1097,33.1001,33.1097,400.0
2022-08-12 13:50:00,34.39,34.41,34.38,34.38,1800.0,33.1097,33.1289,33.1001,33.1001,1800.0
2022-08-12 13:55:00,34.39,34.4,34.34,34.34,2262.0,33.1097,33.1193,33.0615,33.0615,2262.0
2022-08-12 14:00:00,34.33,34.33,34.27,34.32,7345.0,33.0519,33.0519,32.9942,33.0423,7345.0
2022-08-12 14:05:00,34.33,34.41,34.32,34.37,4593.0,33.0519,33.1289,33.0423,33.0904,4593.0
2022-08-12 14:10:00,34.38,34.43,34.38,34.43,2855.0,33.1001,33.1482,33.1001,33.1482,2855.0
2022-08-12 14:15:00,34.42,34.42,34.4,34.4,4625.0,33.1386,33.1386,33.1193,33.1193,4625.0
2022-08-12 14:20:00,34.41,34.44,34.37,34.42,9547.0,33.1289,33.1578,33.0904,33.1386,9547.0
2022-08-12 14:25:00,34.42,34.45,34.39,34.39,19463.0,33.1386,33.1675,33.1097,33.1097,19463.0
2022-08-12 14:30:00,34.38,34.42,34.34,34.42,10425.0,33.1001,33.1386,33.0615,33.1386,10425.0
2022-08-12 14:35:00,34.4,34.41,34.38,34.41,1681.0,33.1193,33.1289,33.1001,33.1289,1681.0
2022-08-12 14:40:00,34.41,34.44,34.41,34.43,3773.0,33.1289,33.1578,33.1289,33.1482,3773.0
2022-08-12 14:45:00,34.43,34.43,34.35,34.35,2872.0,33.1482,33.1482,33.0712,33.0712,2872.0
2022-08-12 14:50:00,34.35,34.37,34.31,34.37,4508.0,33.0712,33.0904,33.0327,33.0904,4508.0
2022-08-12 14:55:00,34.39,34.45,34.39,34.45,14248.0,33.1097,33.1675,33.1097,33.1675,14248.0
2022-08-12 15:00:00,34.45,34.46,34.39,34.4,4873.0,33.1675,33.1771,33.1097,33.1193,4873.0
2022-08-12 15:05:00,34.4,34.42,34.38,34.42,5334.0,33.1193,33.1386,33.1001,33.1386,5334.0
2022-08-12 15:10:00,34.4,34.4,34.37,34.38,1826.0,33.1193,33.1193,33.0904,33.1001,1826.0
2022-08-12 15:15:00,34.38,34.42,34.36,34.41,2400.0,33.1001,33.1386,33.0808,33.1289,2400.0
2022-08-12 15:20:00,34.42,34.43,34.42,34.43,3246.0,33.1386,33.1482,33.1386,33.1482,3246.0
2022-08-12 15:25:00,34.42,34.44,34.42,34.44,7465.0,33.1386,33.1578,33.1386,33.1578,7465.0
2022-08-12 15:30:00,34.45,34.48,34.45,34.48,3821.0,33.1675,33.1963,33.1675,33.1963,3821.0
2022-08-12 15:35:00,34.49,34.5,34.47,34.47,5989.0,33.206,33.2156,33.1867,33.1867,5989.0
2022-08-12 15:40:00,34.48,34.5,34.48,34.5,8882.0,33.1963,33.2156,33.1963,33.2156,8882.0
2022-08-12 15:45:00,34.49,34.5,34.42,34.46,11593.0,33.206,33.2156,33.1386,33.1771,11593.0
2022-08-12 15:50:00,34.45,34.5,34.43,34.49,22143.0,33.1675,33.2156,33.1482,33.206,22143.0
2022-08-12 15:55:00,34.49,34.54,34.48,34.5,66936.0,33.206,33.2541,33.1963,33.2156,66936.0
2022-08-15 09:30:00,33.58,33.6,33.37,33.5,76373.0,32.3298,32.3491,32.1277,32.2528,76373.0
2022-08-15 09:35:00,33.49,33.51,33.37,33.4,13223.0,32.2432,32.2624,32.1277,32.1565,13223.0
2022-08-15 09:40:00,33.35,33.41,33.29,33.37,10799.0,32.1084,32.1662,32.0506,32.1277,10799.0
2022-08-15 09:45:00,33.34,33.4,33.28,33.35,8147.0,32.0988,32.1565,32.041,32.1084,8147.0
2022-08-15 09:50:00,33.33,33.46,33.24,33.25,13455.0,32.0891,32.2143,32.0025,32.0121,13455.0
2022-08-15 09:55:00,33.26,33.29,33.2,33.26,6938.0,32.0218,32.0506,31.964,32.0218,6938.0
2022-08-15 10:00:00,33.26,33.29,33.19,33.29,14440.0,32.0218,32.0506,31.9544,32.0506,14440.0
2022-08-15 10:05:00,33.22,33.25,33.16,33.17,4956.0,31.9832,32.0121,31.9255,31.9351,4956.0
2022-08-15 10:10:00,33.19,33.2,33.15,33.18,2442.0,31.9544,31.964,31.9158,31.9447,2442.0
2022-08-15 10:15:00,33.19,33.3,33.19,33.3,3170.0,31.9544,32.0603,31.9544,32.0603,3170.0
2022-08-15 10:20:00,33.25,33.25,33.2,33.2,6803.0,32.0121,32.0121,31.964,31.964,6803.0
2022-08-15 10:25:00,33.18,33.25,33.18,33.25,4804.0,31.9447,32.0121,31.9447,32.0121,4804.0
2022-08-15 10:30:00,33.25,33.37,33.25,33.37,4074.0,32.0121,32.1277,32.0121,32.1277,4074.0
2022-08-15 10:35:00,33.38,33.4,33.25,33.29,6512.0,32.1373,32.1565,32.0121,32.0506,6512.0
2022-08-15 10:40:00,33.31,33.41,33.31,33.39,8881.0,32.0699,32.1662,32.0699,32.1469,8881.0
2022-08-15 10:45:00,33.43,33.5,33.43,33.44,5718.0,32.1854,32.2528,32.1854,32.1951,5718.0
2022-08-15 10:50:00,33.44,33.47,33.39,33.39,5477.0,32.1951,32.2239,32.1469,32.1469,5477.0
2022-08-15 10:55:00,33.37,33.39,33.35,33.35,4755.0,32.1277,32.1469,32.1084,32.1084,4755.0
2022-08-15 11:00:00,33.34,33.38,33.31,33.31,4688.0,32.0988,32.1373,32.0699,32.0699,4688.0
2022-08-15 11:05:00,33.33,33.33,33.27,33.27,8240.0,32.0891,32.0891,32.0314,32.0314,8240.0
2022-08-15 11:10:00,33.29,33.39,33.29,33.36,6139.0,32.0506,32.1469,32.0506,32.118,6139.0
2022-08-15 11:15:00,33.36,33.38,33.32,33.38,7608.0,32.118,32.1373,32.0795,32.1373,7608.0
2022-08-15 11:20:00,33.38,33.44,33.37,33.43,5150.0,32.1373,32.1951,32.1277,32.1854,5150.0
2022-08-15 11:25:00,33.42,33.43,33.41,33.42,2653.0,32.1758,32.1854,32.1662,32.1758,2653.0
2022-08-15 11:30:00,33.46,33.58,33.45,33.58,6482.0,32.2143,32.3298,32.2047,32.3298,6482.0
2022-08-15 11:35:00,33.59,33.6,33.53,33.58,5520.0,32.3395,32.3491,32.2817,32.3298,5520.0
2022-08-15 11:40:00,33.58,33.58,33.51,33.51,3400.0,32.3298,32.3298,32.2624,32.2624,3400.0
2022-08-15 11:45:00,33.5,33.57,33.5,33.56,5116.0,32.2528,32.3202,32.2528,32.3106,5116.0
2022-08-15 11:50:00,33.59,33.63,33.58,33.62,3682.0,32.3395,32.378,32.3298,32.3684,3682.0
2022-08-15 11:55:00,33.62,33.64,33.6,33.61,2320.0,32.3684,32.3876,32.3491,32.3587,2320.0
2022-08-15 12:00:00,33.61,33.67,33.61,33.66,4566.0,32.3587,32.4165,32.3587,32.4069,4566.0
2022-08-15 12:05:00,33.66,33.66,33.56,33.56,3418.0,32.4069,32.4069,32.3106,32.3106,3418.0
2022-08-15 12:10:00,33.54,33.61,33.54,33.58,3022.0,32.2913,32.3587,32.2913,32.3298,3022.0
2022-08-15 12:15:00,33.59,33.59,33.55,33.56,2207.0,32.3395,32.3395,32.301,32.3106,2207.0
2022-08-15 12:20:00,33.55,33.55,33.52,33.52,2725.0,32.301,32.301,32.2721,32.2721,2725.0
2022-08-15 12:25:00,33.53,33.56,33.52,33.56,6015.0,32.2817,32.3106,32.2721,32.3106,6015.0
2022-08-15 12:30:00,33.58,33.59,33.55,33.55,4886.0,32.3298,32.3395,32.301,32.301,4886.0
2022-08-15 12:35:00,33.6,33.6,33.59,33.6,6555.0,32.3491,32.3491,32.3395,32.3491,6555.0
2022-08-15 12:40:00,33.6,33.64,33.6,33.62,4086.0,32.3491,32.3876,32.3491,32.3684,4086.0
2022-08-15 12:45:00,33.62,33.64,33.59,33.59,7495.0,32.3684,32.3876,32.3395,32.3395,7495.0
2022-08-15 12:50:00,33.58,33.63,33.58,33.63,1667.0,32.3298,32.378,32.3298,32.378,1667.0
2022-08-15 12:55:00,33.65,33.69,33.64,33.69,1801.0,32.3972,32.4357,32.3876,32.4357,1801.0
2022-08-15 13:00:00,33.69,33.69,33.67,33.67,3978.0,32.4357,32.4357,32.4165,32.4165,3978.0
2022-08-15 13:05:00,33.68,33.75,33.67,33.75,4744.0,32.4261,32.4935,32.4165,32.4935,4744.0
2022-08-15 13:10:00,33.76,33.78,33.7,33.7,4648.0,32.5031,32.5224,32.4454,32.4454,4648.0
2022-08-15 13:15:00,33.69,33.69,33.62,33.62,3848.0,32.4357,32.4357,32.3684,32.3684,3848.0
2022-08-15 13:20:00,33.61,33.65,33.61,33.64,2057.0,32.3587,32.3972,32.3587,32.3876,2057.0
2022-08-15 13:25:00,33.65,33.69,33.64,33.68,2562.0,32.3972,32.4357,32.3876,32.4261,2562.0
2022-08-15 13:30:00,33.69,33.71,33.63,33.66,5320.0,32.4357,32.455,32.378,32.4069,5320.0
2022-08-15 13:35:00,33.67,33.67,33.63,33.63,855.0,32.4165,32.4165,32.378,32.378,855.0
2022-08-15 13:40:00,33.61,33.62,33.59,33.6,5072.0,32.3587,32.3684,32.3395,32.3491,5072.0
2022-08-15 13:45:00,33.6,33.63,33.58,33.59,4835.0,32.3491,32.378,32.3298,32.3395,4835.0
2022-08-15 13:50:00,33.6,33.6,33.58,33.6,7121.0,32.3491,32.3491,32.3298,32.3491,7121.0
2022-08-15 13:55:00,33.6,33.61,33.56,33.56,3650.0,32.3491,32.3587,32.3106,32.3106,3650.0
2022-08-15 14:00:00,33.56,33.56,33.49,33.49,4211.0,32.3106,32.3106,32.2432,32.2432,4211.0
2022-08-15 14:05:00,33.49,33.5,33.44,33.44,3009.0,32.2432,32.2528,32.1951,32.1951,3009.0
2022-08-15 14:10:00,33.45,33.45,33.44,33.45,2770.0,32.2047,32.2047,32.1951,32.2047,2770.0
2022-08-15 14:15:00,33.44,33.44,33.43,33.44,5353.0,32.1951,32.1951,32.1854,32.1951,5353.0
2022-08-15 14:20:00,33.44,33.44,33.39,33.4,4399.0,32.1951,32.1951,32.1469,32.1565,4399.0
2022-08-15 14:25:00,33.41,33.52,33.41,33.52,5107.0,32.1662,32.2721,32.1662,32.2721,5107.0
2022-08-15 14:30:00,33.51,33.52,33.49,33.49,4575.0,32.2624,32.2721,32.2432,32.2432,4575.0
2022-08-15 14:35:00,33.48,33.49,33.47,33.47,4267.0,32.2336,32.2432,32.2239,32.2239,4267.0
2022-08-15 14:40:00,33.48,33.48,33.46,33.47,3402.0,32.2336,32.2336,32.2143,32.2239,3402.0
2022-08-15 14:45:00,33.46,33.55,33.45,33.55,5168.0,32.2143,32.301,32.2047,32.301,5168.0
2022-08-15 14:50:00,33.51,33.52,33.48,33.48,2275.0,32.2624,32.2721,32.2336,32.2336,2275.0
2022-08-15 14:55:00,33.48,33.49,33.47,33.47,5959.0,32.2336,32.2432,32.2239,32.2239,5959.0
2022-08-15 15:00:00,33.47,33.53,33.47,33.5,8214.0,32.2239,32.2817,32.2239,32.2528,8214.0
2022-08-15 15:05:00,33.51,33.54,33.5,33.52,9404.0,32.2624,32.2913,32.2528,32.2721,9404.0
2022-08-15 15:10:00,33.51,33.57,33.5,33.55,18088.0,32.2624,32.3202,32.2528,32.301,18088.0
2022-08-15 15:15:00,33.55,33.57,33.55,33.55,7922.0,32.301,32.3202,32.301,32.301,7922.0
2022-08-15 15:20:00,33.56,33.59,33.56,33.58,13706.0,32.3106,32.3395,32.3106,32.3298,13706.0
2022-08-15 15:25:00,33.58,33.58,33.55,33.57,19422.0,32.3298,32.3298,32.301,32.3202,19422.0
2022-08-15 15:30:00,33.56,33.58,33.55,33.58,11039.0,32.3106,32.3298,32.301,32.3298,11039.0
2022-08-15 15:35:00,33.58,33.59,33.58,33.59,10370.0,32.3298,32.3395,32.3298,32.3395,10370.0
2022-08-15 15:40:00,33.59,33.59,33.58,33.59,7441.0,32.3395,32.3395,32.3298,32.3395,7441.0
2022-08-15 15:45:00,33.59,33.64,33.59,33.64,21843.0,32.3395,32.3876,32.3395,32.3876,21843.0
2022-08-15 15:50:00,33.64,33.67,33.63,33.65,31842.0,32.3876,32.4165,32.378,32.3972,31842.0
2022-08-15 15:55:00,33.66,33.69,33.62,33.67,90671.0,32.4069,32.4357,32.3684,32.4165,90671.0
2022-08-16 09:30:00,33.42,33.66,33.36,33.66,54958.0,32.1758,32.4069,32.118,32.4069,54958.0
2022-08-16 09:35:00,33.67,33.7,33.58,33.6,14626.0,32.4165,32.4454,32.3298,32.3491,14626.0
2022-08-16 09:40:00,33.63,33.66,33.51,33.51,22653.0,32.378,32.4069,32.2624,32.2624,22653.0
2022-08-16 09:45:00,33.51,33.53,33.39,33.42,14363.0,32.2624,32.2817,32.1469,32.1758,14363.0
2022-08-16 09:50:00,33.38,33.45,33.33,33.41,8811.0,32.1373,32.2047,32.0891,32.1662,8811.0
2022-08-16 09:55:00,33.36,33.45,33.3,33.45,11672.0,32.118,32.2047,32.0603,32.2047,11672.0
2022-08-16 10:00:00,33.46,33.52,33.23,33.25,17592.0,32.2143,32.2721,31.9929,32.0121,17592.0
2022-08-16 10:05:00,33.25,33.42,33.25,33.3,13095.0,32.0121,32.1758,32.0121,32.0603,13095.0
2022-08-16 10:10:00,33.27,33.31,33.27,33.29,6666.0,32.0314,32.0699,32.0314,32.0506,6666.0
2022-08-16 10:15:00,33.29,33.36,33.29,33.3,10492.0,32.0506,32.118,32.0506,32.0603,10492.0
2022-08-16 10:20:00,33.3,33.45,33.26,33.4,8168.0,32.0603,32.2047,32.0218,32.1565,8168.0
2022-08-16 10:25:00,33.39,33.4,33.33,33.39,5712.0,32.1469,32.1565,32.0891,32.1469,5712.0
2022-08-16 10:30:00,33.39,33.41,33.34,33.34,9962.0,32.1469,32.1662,32.0988,32.0988,9962.0
2022-08-16 10:35:00,33.38,33.46,33.38,33.41,3400.0,32.1373,32.2143,32.1373,32.1662,3400.0
2022-08-16 10:40:00,33.42,33.53,33.42,33.5,4399.0,32.1758,32.2817,32.1758,32.2528,4399.0
2022-08-16 10:45:00,33.52,33.63,33.46,33.62,8447.0,32.2721,32.378,32.2143,32.3684,8447.0
2022-08-16 10:50:00,33.63,33.67,33.54,33.54,5376.0,32.378,32.4165,32.2913,32.2913,5376.0
2022-08-16 10:55:00,33.55,33.57,33.5,33.54,5590.0,32.301,32.3202,32.2528,32.2913,5590.0
2022-08-16 11:00:00,33.53,33.62,33.53,33.62,2225.0,32.2817,32.3684,32.2817,32.3684,2225.0
2022-08-16 11:05:00,33.6,33.61,33.56,33.6,3550.0,32.3491,32.3587,32.3106,32.3491,3550.0
2022-08-16 11:10:00,33.61,33.66,33.59,33.64,5622.0,32.3587,32.4069,32.3395,32.3876,5622.0
2022-08-16 11:15:00,33.66,33.66,33.54,33.54,1631.0,32.4069,32.4069,32.2913,32.2913,1631.0
2022-08-16 11:20:00,33.51,33.51,33.43,33.43,6739.0,32.2624,32.2624,32.1854,32.1854,6739.0
2022-08-16 11:25:00,33.43,33.46,33.43,33.43,8327.0,32.1854,32.2143,32.1854,32.1854,8327.0
2022-08-16 11:30:00,33.43,33.45,33.41,33.44,3472.0,32.1854,32.2047,32.1662,32.1951,3472.0
2022-08-16 11:35:00,33.42,33.45,33.42,33.42,5925.0,32.1758,32.2047,32.1758,32.1758,5925.0
2022-08-16 11:40:00,33.43,33.46,33.43,33.46,5955.0,32.1854,32.2143,32.1854,32.2143,5955.0
2022-08-16 11:45:00,33.45,33.47,33.41,33.47,5178.0,32.2047,32.2239,32.1662,32.2239,5178.0
2022-08-16 11:50:00,33.49,33.49,33.42,33.43,6928.0,32.2432,32.2432,32.1758,32.1854,6928.0
2022-08-16 11:55:00,33.44,33.45,33.42,33.44,6758.0,32.1951,32.2047,32.1758,32.1951,6758.0
2022-08-16 12:00:00,33.39,33.39,33.34,33.34,1152.0,32.1469,32.1469,32.0988,32.0988,1152.0
2022-08-16 12:05:00,33.35,33.38,33.35,33.37,700.0,32.1084,32.1373,32.1084,32.1277,700.0
2022-08-16 12:10:00,33.37,33.4,33.36,33.4,900.0,32.1277,32.1565,32.118,32.1565,900.0
2022-08-16 12:15:00,33.41,33.42,33.41,33.42,509.0,32.1662,32.1758,32.1662,32.1758,509.0
2022-08-16 12:20:00,33.45,33.46,33.42,33.45,4751.0,32.2047,32.2143,32.1758,32.2047,4751.0
2022-08-16 12:25:00,33.45,33.49,33.45,33.48,3281.0,32.2047,32.2432,32.2047,32.2336,3281.0
2022-08-16 12:30:00,33.47,33.48,33.45,33.45,4615.0,32.2239,32.2336,32.2047,32.2047,4615.0
2022-08-16 12:35:00,33.45,33.47,33.43,33.44,6425.0,32.2047,32.2239,32.1854,32.1951,6425.0
2022-08-16 12:40:00,33.47,33.48,33.45,33.48,3204.0,32.2239,32.2336,32.2047,32.2336,3204.0
2022-08-16 12:45:00,33.47,33.47,33.42,33.46,4314.0,32.2239,32.2239,32.1758,32.2143,4314.0
2022-08-16 12:50:00,33.45,33.48,33.44,33.46,5284.0,32.2047,32.2336,32.1951,32.2143,5284.0
2022-08-16 12:55:00,33.46,33.46,33.43,33.44,4429.0,32.2143,32.2143,32.1854,32.1951,4429.0
2022-08-16 13:00:00,33.46,33.48,33.45,33.45,2387.0,32.2143,32.2336,32.2047,32.2047,2387.0
2022-08-16 13:05:00,33.48,33.48,33.47,33.47,3913.0,32.2336,32.2336,32.2239,32.2239,3913.0
2022-08-16 13:10:00,33.48,33.48,33.45,33.45,4375.0,32.2336,32.2336,32.2047,32.2047,4375.0
2022-08-16 13:15:00,33.44,33.45,33.44,33.45,1800.0,32.1951,32.2047,32.1951,32.2047,1800.0
2022-08-16 13:20:00,33.45,33.45,33.42,33.44,2539.0,32.2047,32.2047,32.1758,32.1951,2539.0
2022-08-16 13:25:00,33.43,33.43,33.43,33.43,500.0,32.1854,32.1854,32.1854,32.1854,500.0
2022-08-16 13:30:00,33.44,33.46,33.44,33.44,4604.0,32.1951,32.2143,32.1951,32.1951,4604.0
2022-08-16 13:35:00,33.44,33.47,33.43,33.47,5696.0,32.1951,32.2239,32.1854,32.2239,5696.0
2022-08-16 13:40:00,33.47,33.48,33.45,33.47,5834.0,32.2239,32.2336,32.2047,32.2239,5834.0
2022-08-16 13:45:00,33.48,33.51,33.48,33.51,6663.0,32.2336,32.2624,32.2336,32.2624,6663.0
2022-08-16 13:50:00,33.52,33.56,33.51,33.52,6370.0,32.2721,32.3106,32.2624,32.2721,6370.0
2022-08-16 13:55:00,33.52,33.55,33.52,33.53,1014.0,32.2721,32.301,32.2721,32.2817,1014.0
2022-08-16 14:00:00,33.53,33.55,33.53,33.55,1550.0,32.2817,32.301,32.2817,32.301,1550.0
2022-08-16 14:05:00,33.59,33.59,33.58,33.59,5405.0,32.3395,32.3395,32.3298,32.3395,5405.0
2022-08-16 14:10:00,33.58,33.61,33.58,33.6,5528.0,32.3298,32.3587,32.3298,32.3491,5528.0
2022-08-16 14:15:00,33.61,33.62,33.6,33.6,3360.0,32.3587,32.3684,32.3491,32.3491,3360.0
2022-08-16 14:20:00,33.62,33.62,33.6,33.61,3704.0,32.3684,32.3684,32.3491,32.3587,3704.0
2022-08-16 14:25:00,33.6,33.63,33.6,33.63,5107.0,32.3491,32.378,32.3491,32.378,5107.0
2022-08-16 14:30:00,33.63,33.69,33.63,33.64,4205.0,32.378,32.4357,32.378,32.3876,4205.0
2022-08-16 14:35:00,33.63,33.63,33.54,33.55,3037.0,32.378,32.378,32.2913,32.301,3037.0
2022-08-16 14:40:00,33.53,33.53,33.49,33.49,3272.0,32.2817,32.2817,32.2432,32.2432,3272.0
2022-08-16 14:45:00,33.47,33.47,33.43,33.46,5598.0,32.2239,32.2239,32.1854,32.2143,5598.0
2022-08-16 14:50:00,33.45,33.5,33.45,33.49,2171.0,32.2047,32.2528,32.2047,32.2432,2171.0
2022-08-16 14:55:00,33.48,33.58,33.48,33.57,4663.0,32.2336,32.3298,32.2336,32.3202,4663.0
2022-08-16 15:00:00,33.58,33.58,33.54,33.55,3482.0,32.3298,32.3298,32.2913,32.301,3482.0
2022-08-16 15:05:00,33.56,33.6,33.56,33.59,4509.0,32.3106,32.3491,32.3106,32.3395,4509.0
2022-08-16 15:10:00,33.58,33.61,33.57,33.61,6393.0,32.3298,32.3587,32.3202,32.3587,6393.0
2022-08-16 15:15:00,33.58,33.61,33.58,33.6,1960.0,32.3298,32.3587,32.3298,32.3491,1960.0
2022-08-16 15:20:00,33.6,33.6,33.57,33.58,4903.0,32.3491,32.3491,32.3202,32.3298,4903.0
2022-08-16 15:25:00,33.58,33.58,33.56,33.56,4309.0,32.3298,32.3298,32.3106,32.3106,4309.0
2022-08-16 15:30:00,33.55,33.58,33.53,33.57,8330.0,32.301,32.3298,32.2817,32.3202,8330.0
2022-08-16 15:35:00,33.57,33.6,33.57,33.59,11397.0,32.3202,32.3491,32.3202,32.3395,11397.0
2022-08-16 15:40:00,33.59,33.6,33.58,33.58,11935.0,32.3395,32.3491,32.3298,32.3298,11935.0
2022-08-16 15:45:00,33.59,33.6,33.58,33.59,18658.0,32.3395,32.3491,32.3298,32.3395,18658.0
2022-08-16 15:50:00,33.6,33.6,33.57,33.59,18886.0,32.3491,32.3491,32.3202,32.3395,18886.0
2022-08-16 15:55:00,33.6,33.61,33.59,33.6,42094.0,32.3491,32.3587,32.3395,32.3491,42094.0
2022-08-17 09:30:00,33.23,33.29,32.98,32.99,35344.0,31.9929,32.0506,31.7522,31.7618,35344.0
2022-08-17 09:35:00,32.97,33.0,32.81,32.88,37752.0,31.7426,31.7714,31.5885,31.6559,37752.0
2022-08-17 09:40:00,32.83,32.84,32.65,32.82,26155.0,31.6078,31.6174,31.4345,31.5981,26155.0
2022-08-17 09:45:00,32.74,32.74,32.63,32.63,5822.0,31.5211,31.5211,31.4152,31.4152,5822.0
2022-08-17 09:50:00,32.6,32.67,32.56,32.64,9262.0,31.3863,31.4537,31.3478,31.4248,9262.0
2022-08-17 09:55:00,32.63,32.8,32.63,32.74,3603.0,31.4152,31.5789,31.4152,31.5211,3603.0
2022-08-17 10:00:00,32.69,32.87,32.67,32.81,8379.0,31.473,31.6463,31.4537,31.5885,8379.0
2022-08-17 10:05:00,32.81,32.88,32.76,32.79,17480.0,31.5885,31.6559,31.5404,31.5693,17480.0
2022-08-17 10:10:00,32.77,32.77,32.58,32.6,8333.0,31.55,31.55,31.3671,31.3863,8333.0
2022-08-17 10:15:00,32.57,32.73,32.55,32.7,11132.0,31.3574,31.5115,31.3382,31.4826,11132.0
2022-08-17 10:20:00,32.71,32.83,32.69,32.83,4843.0,31.4922,31.6078,31.473,31.6078,4843.0
2022-08-17 10:25:00,32.76,32.76,32.67,32.67,2246.0,31.5404,31.5404,31.4537,31.4537,2246.0
2022-08-17 10:30:00,32.67,32.74,32.63,32.65,18965.0,31.4537,31.5211,31.4152,31.4345,18965.0
2022-08-17 10:35:00,32.65,32.66,32.56,32.59,13659.0,31.4345,31.4441,31.3478,31.3767,13659.0
2022-08-17 10:40:00,32.57,32.64,32.57,32.6,3903.0,31.3574,31.4248,31.3574,31.3863,3903.0
2022-08-17 10:45:00,32.61,32.69,32.59,32.69,5969.0,31.396,31.473,31.3767,31.473,5969.0
2022-08-17 10:50:00,32.69,32.69,32.56,32.58,6377.0,31.473,31.473,31.3478,31.3671,6377.0
2022-08-17 10:55:00,32.57,32.61,32.53,32.54,7944.0,31.3574,31.396,31.3189,31.3286,7944.0
2022-08-17 11:00:00,32.53,32.57,32.5,32.5,16953.0,31.3189,31.3574,31.29,31.29,16953.0
2022-08-17 11:05:00,32.49,32.51,32.4,32.4,9923.0,31.2804,31.2997,31.1938,31.1938,9923.0
2022-08-17 11:10:00,32.4,32.42,32.37,32.4,8347.0,31.1938,31.213,31.1649,31.1938,8347.0
2022-08-17 11:15:00,32.38,32.46,32.37,32.46,15963.0,31.1745,31.2515,31.1649,31.2515,15963.0
2022-08-17 11:20:00,32.48,32.48,32.34,32.35,6542.0,31.2708,31.2708,31.136,31.1456,6542.0
2022-08-17 11:25:00,32.36,32.4,32.35,32.35,6824.0,31.1553,31.1938,31.1456,31.1456,6824.0
2022-08-17 11:30:00,32.35,32.42,32.35,32.35,4660.0,31.1456,31.213,31.1456,31.1456,4660.0
2022-08-17 11:35:00,32.35,32.37,32.28,32.28,7464.0,31.1456,31.1649,31.0782,31.0782,7464.0
2022-08-17 11:40:00,32.29,32.29,32.11,32.14,55024.0,31.0879,31.0879,30.9146,30.9435,55024.0
2022-08-17 11:45:00,32.18,32.21,32.1,32.15,20049.0,30.982,31.0108,30.9049,30.9531,20049.0
2022-08-17 11:50:00,32.14,32.2,32.14,32.17,7458.0,30.9435,31.0012,30.9435,30.9723,7458.0
2022-08-17 11:55:00,32.18,32.18,32.12,32.12,5435.0,30.982,30.982,30.9242,30.9242,5435.0
2022-08-17 12:00:00,32.12,32.17,32.11,32.16,4122.0,30.9242,30.9723,30.9146,30.9627,4122.0
2022-08-17 12:05:00,32.14,32.17,32.1,32.14,10981.0,30.9435,30.9723,30.9049,30.9435,10981.0
2022-08-17 12:10:00,32.13,32.13,32.08,32.08,6549.0,30.9338,30.9338,30.8857,30.8857,6549.0
2022-08-17 12:15:00,32.07,32.07,32.02,32.05,10765.0,30.8761,30.8761,30.8279,30.8568,10765.0
2022-08-17 12:20:00,32.05,32.06,31.98,32.01,16004.0,30.8568,30.8664,30.7894,30.8183,16004.0
2022-08-17 12:25:00,32.01,32.05,31.99,32.05,10966.0,30.8183,30.8568,30.799,30.8568,10966.0
2022-08-17 12:30:00,32.05,32.07,32.04,32.06,6687.0,30.8568,30.8761,30.8472,30.8664,6687.0
2022-08-17 12:35:00,32.06,32.12,32.05,32.08,12440.0,30.8664,30.9242,30.8568,30.8857,12440.0
2022-08-17 12:40:00,32.08,32.15,32.08,32.15,5015.0,30.8857,30.9531,30.8857,30.9531,5015.0
2022-08-17 12:45:00,32.16,32.16,32.1,32.13,7454.0,30.9627,30.9627,30.9049,30.9338,7454.0
2022-08-17 12:50:00,32.12,32.19,32.12,32.17,3397.0,30.9242,30.9916,30.9242,30.9723,3397.0
2022-08-17 12:55:00,32.16,32.16,32.13,32.13,2850.0,30.9627,30.9627,30.9338,30.9338,2850.0
2022-08-17 13:00:00,32.13,32.18,32.12,32.18,11477.0,30.9338,30.982,30.9242,30.982,11477.0
2022-08-17 13:05:00,32.19,32.21,32.17,32.17,12700.0,30.9916,31.0108,30.9723,30.9723,12700.0
2022-08-17 13:10:00,32.18,32.19,32.15,32.16,7832.0,30.982,30.9916,30.9531,30.9627,7832.0
2022-08-17 13:15:00,32.16,32.25,32.16,32.23,19329.0,30.9627,31.0494,30.9627,31.0301,19329.0
2022-08-17 13:20:00,32.23,32.26,32.22,32.22,8647.0,31.0301,31.059,31.0205,31.0205,8647.0
2022-08-17 13:25:00,32.22,32.27,32.22,32.22,10052.0,31.0205,31.0686,31.0205,31.0205,10052.0
2022-08-17 13:30:00,32.22,32.26,32.22,32.23,6938.0,31.0205,31.059,31.0205,31.0301,6938.0
2022-08-17 13:35:00,32.22,32.25,32.21,32.22,5373.0,31.0205,31.0494,31.0108,31.0205,5373.0
2022-08-17 13:40:00,32.2,32.24,32.2,32.22,8516.0,31.0012,31.0397,31.0012,31.0205,8516.0
2022-08-17 13:45:00,32.21,32.21,32.15,32.15,10368.0,31.0108,31.0108,30.9531,30.9531,10368.0
2022-08-17 13:50:00,32.14,32.16,32.13,32.15,4961.0,30.9435,30.9627,30.9338,30.9531,4961.0
2022-08-17 13:55:00,32.15,32.15,32.13,32.14,5615.0,30.9531,30.9531,30.9338,30.9435,5615.0
2022-08-17 14:00:00,32.18,32.47,32.17,32.33,46108.0,30.982,31.2612,30.9723,31.1264,46108.0
2022-08-17 14:05:00,32.34,32.41,32.18,32.32,27744.0,31.136,31.2034,30.982,31.1167,27744.0
2022-08-17 14:10:00,32.31,32.55,32.29,32.54,25746.0,31.1071,31.3382,31.0879,31.3286,25746.0
2022-08-17 14:15:00,32.58,32.65,32.45,32.5,13495.0,31.3671,31.4345,31.2419,31.29,13495.0
2022-08-17 14:20:00,32.46,32.47,32.36,32.36,14001.0,31.2515,31.2612,31.1553,31.1553,14001.0
2022-08-17 14:25:00,32.42,32.49,32.41,32.48,6159.0,31.213,31.2804,31.2034,31.2708,6159.0
2022-08-17 14:30:00,32.48,32.54,32.45,32.51,10576.0,31.2708,31.3286,31.2419,31.2997,10576.0
2022-08-17 14:35:00,32.49,32.59,32.49,32.59,11257.0,31.2804,31.3767,31.2804,31.3767,11257.0
2022-08-17 14:40:00,32.58,32.58,32.48,32.51,14551.0,31.3671,31.3671,31.2708,31.2997,14551.0
2022-08-17 14:45:00,32.52,32.56,32.52,32.55,4147.0,31.3093,31.3478,31.3093,31.3382,4147.0
2022-08-17 14:50:00,32.56,32.56,32.47,32.47,7299.0,31.3478,31.3478,31.2612,31.2612,7299.0
2022-08-17 14:55:00,32.45,32.5,32.41,32.42,4845.0,31.2419,31.29,31.2034,31.213,4845.0
2022-08-17 15:00:00,32.4,32.42,32.31,32.32,12276.0,31.1938,31.213,31.1071,31.1167,12276.0
2022-08-17 15:05:00,32.32,32.33,32.27,32.28,14083.0,31.1167,31.1264,31.0686,31.0782,14083.0
2022-08-17 15:10:00,32.29,32.29,32.19,32.2,23148.0,31.0879,31.0879,30.9916,31.0012,23148.0
2022-08-17 15:15:00,32.2,32.21,32.16,32.16,19186.0,31.0012,31.0108,30.9627,30.9627,19186.0
2022-08-17 15:20:00,32.16,32.21,32.16,32.19,19723.0,30.9627,31.0108,30.9627,30.9916,19723.0
2022-08-17 15:25:00,32.19,32.19,32.15,32.17,9631.0,30.9916,30.9916,30.9531,30.9723,9631.0
2022-08-17 15:30:00,32.17,32.18,32.15,32.16,18625.0,30.9723,30.982,30.9531,30.9627,18625.0
2022-08-17 15:35:00,32.17,32.3,32.17,32.26,34782.0,30.9723,31.0975,30.9723,31.059,34782.0
2022-08-17 15:40:00,32.24,32.28,32.24,32.26,19168.0,31.0397,31.0782,31.0397,31.059,19168.0
2022-08-17 15:45:00,32.26,32.26,32.17,32.17,22306.0,31.059,31.059,30.9723,30.9723,22306.0
2022-08-17 15:50:00,32.17,32.23,32.17,32.17,39916.0,30.9723,31.0301,30.9723,30.9723,39916.0
2022-08-17 15:55:00,32.17,32.18,32.09,32.1,128462.0,30.9723,30.982,30.8953,30.9049,128462.0
2022-08-18 09:30:00,32.22,32.41,32.21,32.29,44132.0,31.0205,31.2034,31.0108,31.0879,44132.0
2022-08-18 09:35:00,32.32,32.5,32.32,32.4,29377.0,31.1167,31.29,31.1167,31.1938,29377.0
2022-08-18 09:40:00,32.36,32.48,32.36,32.48,9540.0,31.1553,31.2708,31.1553,31.2708,9540.0
2022-08-18 09:45:00,32.46,32.46,32.2,32.24,17009.0,31.2515,31.2515,31.0012,31.0397,17009.0
2022-08-18 09:50:00,32.25,32.43,32.25,32.41,11423.0,31.0494,31.2227,31.0494,31.2034,11423.0
2022-08-18 09:55:00,32.44,32.46,32.38,32.42,5242.0,31.2323,31.2515,31.1745,31.213,5242.0
2022-08-18 10:00:00,32.41,32.43,32.26,32.34,11007.0,31.2034,31.2227,31.059,31.136,11007.0
2022-08-18 10:05:00,32.32,32.32,32.16,32.23,13669.0,31.1167,31.1167,30.9627,31.0301,13669.0
2022-08-18 10:10:00,32.28,32.45,32.28,32.44,10432.0,31.0782,31.2419,31.0782,31.2323,10432.0
2022-08-18 10:15:00,32.44,32.47,32.4,32.4,3137.0,31.2323,31.2612,31.1938,31.1938,3137.0
2022-08-18 10:20:00,32.36,32.36,32.29,32.33,3886.0,31.1553,31.1553,31.0879,31.1264,3886.0
2022-08-18 10:25:00,32.33,32.37,32.29,32.29,3766.0,31.1264,31.1649,31.0879,31.0879,3766.0
2022-08-18 10:30:00,32.32,32.34,32.14,32.17,7684.0,31.1167,31.136,30.9435,30.9723,7684.0
2022-08-18 10:35:00,32.19,32.2,32.09,32.2,6237.0,30.9916,31.0012,30.8953,31.0012,6237.0
2022-08-18 10:40:00,32.22,32.27,32.2,32.25,6292.0,31.0205,31.0686,31.0012,31.0494,6292.0
2022-08-18 10:45:00,32.26,32.27,32.14,32.24,6103.0,31.059,31.0686,30.9435,31.0397,6103.0
2022-08-18 10:50:00,32.25,32.3,32.24,32.24,4820.0,31.0494,31.0975,31.0397,31.0397,4820.0
2022-08-18 10:55:00,32.24,32.24,32.19,32.19,895.0,31.0397,31.0397,30.9916,30.9916,895.0
2022-08-18 11:00:00,32.19,32.29,32.17,32.2,5415.0,30.9916,31.0879,30.9723,31.0012,5415.0
2022-08-18 11:05:00,32.18,32.18,32.08,32.1,11905.0,30.982,30.982,30.8857,30.9049,11905.0
2022-08-18 11:10:00,32.11,32.23,32.1,32.23,9917.0,30.9146,31.0301,30.9049,31.0301,9917.0
2022-08-18 11:15:00,32.24,32.28,32.24,32.28,4326.0,31.0397,31.0782,31.0397,31.0782,4326.0
2022-08-18 11:20:00,32.28,32.28,32.24,32.26,3600.0,31.0782,31.0782,31.0397,31.059,3600.0
2022-08-18 11:25:00,32.25,32.26,32.24,32.25,1890.0,31.0494,31.059,31.0397,31.0494,1890.0
2022-08-18 11:30:00,32.24,32.24,32.17,32.2,7993.0,31.0397,31.0397,30.9723,31.0012,7993.0
2022-08-18 11:35:00,32.22,32.23,32.19,32.19,801.0,31.0205,31.0301,30.9916,30.9916,801.0
2022-08-18 11:40:00,32.19,32.19,32.08,32.09,9368.0,30.9916,30.9916,30.8857,30.8953,9368.0
2022-08-18 11:45:00,32.07,32.12,32.06,32.1,3400.0,30.8761,30.9242,30.8664,30.9049,3400.0
2022-08-18 11:50:00,32.11,32.17,32.11,32.15,4666.0,30.9146,30.9723,30.9146,30.9531,4666.0
2022-08-18 11:55:00,32.12,32.14,32.12,32.12,2334.0,30.9242,30.9435,30.9242,30.9242,2334.0
2022-08-18 12:00:00,32.12,32.12,32.05,32.06,3506.0,30.9242,30.9242,30.8568,30.8664,3506.0
2022-08-18 12:05:00,32.07,32.1,32.07,32.08,500.0,30.8761,30.9049,30.8761,30.8857,500.0
2022-08-18 12:10:00,32.06,32.08,32.05,32.05,2551.0,30.8664,30.8857,30.8568,30.8568,2551.0
2022-08-18 12:15:00,32.04,32.04,31.96,31.97,6250.0,30.8472,30.8472,30.7702,30.7798,6250.0
2022-08-18 12:20:00,31.97,31.97,31.9,31.92,4143.0,30.7798,30.7798,30.7124,30.7316,4143.0
2022-08-18 12:25:00,31.91,31.95,31.91,31.94,1774.0,30.722,30.7605,30.722,30.7509,1774.0
2022-08-18 12:30:00,31.94,31.95,31.9,31.95,7060.0,30.7509,30.7605,30.7124,30.7605,7060.0
2022-08-18 12:35:00,32.01,32.01,31.96,32.01,2944.0,30.8183,30.8183,30.7702,30.8183,2944.0
2022-08-18 12:40:00,32.0,32.01,31.98,31.99,1415.0,30.8087,30.8183,30.7894,30.799,1415.0
2022-08-18 12:45:00,31.99,32.05,31.99,32.05,1778.0,30.799,30.8568,30.799,30.8568,1778.0
2022-08-18 12:50:00,32.05,32.05,32.02,32.03,2686.0,30.8568,30.8568,30.8279,30.8375,2686.0
2022-08-18 12:55:00,32.04,32.05,32.0,32.0,2683.0,30.8472,30.8568,30.8087,30.8087,2683.0
2022-08-18 13:00:00,32.01,32.04,31.97,31.97,6136.0,30.8183,30.8472,30.7798,30.7798,6136.0
2022-08-18 13:05:00,31.94,32.04,31.94,32.04,4611.0,30.7509,30.8472,30.7509,30.8472,4611.0
2022-08-18 13:10:00,32.03,32.07,31.95,32.04,5931.0,30.8375,30.8761,30.7605,30.8472,5931.0
2022-08-18 13:15:00,32.03,32.07,32.01,32.07,5842.0,30.8375,30.8761,30.8183,30.8761,5842.0
2022-08-18 13:20:00,32.07,32.07,32.05,32.05,4916.0,30.8761,30.8761,30.8568,30.8568,4916.0
2022-08-18 13:25:00,32.06,32.1,32.06,32.09,1748.0,30.8664,30.9049,30.8664,30.8953,1748.0
2022-08-18 13:30:00,32.08,32.08,32.06,32.07,2553.0,30.8857,30.8857,30.8664,30.8761,2553.0
2022-08-18 13:35:00,32.06,32.11,32.06,32.11,1098.0,30.8664,30.9146,30.8664,30.9146,1098.0
2022-08-18 13:40:00,32.1,32.18,32.1,32.16,3861.0,30.9049,30.982,30.9049,30.9627,3861.0
2022-08-18 13:45:00,32.17,32.17,32.14,32.15,2528.0,30.9723,30.9723,30.9435,30.9531,2528.0
2022-08-18 13:50:00,32.14,32.15,32.12,32.13,2145.0,30.9435,30.9531,30.9242,30.9338,2145.0
2022-08-18 13:55:00,32.13,32.13,32.11,32.11,1020.0,30.9338,30.9338,30.9146,30.9146,1020.0
2022-08-18 14:00:00,32.11,32.12,32.11,32.12,400.0,30.9146,30.9242,30.9146,30.9242,400.0
2022-08-18 14:05:00,32.14,32.14,32.13,32.13,806.0,30.9435,30.9435,30.9338,30.9338,806.0
2022-08-18 14:10:00,32.16,32.16,32.16,32.16,300.0,30.9627,30.9627,30.9627,30.9627,300.0
2022-08-18 14:15:00,32.14,32.14,32.12,32.12,2094.0,30.9435,30.9435,30.9242,30.9242,2094.0
2022-08-18 14:20:00,32.12,32.13,32.12,32.13,200.0,30.9242,30.9338,30.9242,30.9338,200.0
2022-08-18 14:25:00,32.12,32.14,32.12,32.13,3000.0,30.9242,30.9435,30.9242,30.9338,3000.0
2022-08-18 14:30:00,32.13,32.16,32.13,32.16,2000.0,30.9338,30.9627,30.9338,30.9627,2000.0
2022-08-18 14:35:00,32.18,32.18,32.15,32.15,1867.0,30.982,30.982,30.9531,30.9531,1867.0
2022-08-18 14:40:00,32.16,32.18,32.15,32.15,3178.0,30.9627,30.982,30.9531,30.9531,3178.0
2022-08-18 14:45:00,32.16,32.17,32.16,32.17,2000.0,30.9627,30.9723,30.9627,30.9723,2000.0
2022-08-18 14:50:00,32.18,32.2,32.17,32.2,2700.0,30.982,31.0012,30.9723,31.0012,2700.0
2022-08-18 14:55:00,32.2,32.25,32.2,32.25,3709.0,31.0012,31.0494,31.0012,31.0494,3709.0
2022-08-18 15:00:00,32.26,32.31,32.25,32.31,1304.0,31.059,31.1071,31.0494,31.1071,1304.0
2022-08-18 15:05:00,32.33,32.33,32.32,32.32,2810.0,31.1264,31.1264,31.1167,31.1167,2810.0
2022-08-18 15:10:00,32.33,32.35,32.33,32.34,1287.0,31.1264,31.1456,31.1264,31.136,1287.0
2022-08-18 15:15:00,32.34,32.35,32.32,32.34,1674.0,31.136,31.1456,31.1167,31.136,1674.0
2022-08-18 15:20:00,32.34,32.34,32.3,32.3,1740.0,31.136,31.136,31.0975,31.0975,1740.0
2022-08-18 15:25:00,32.33,32.33,32.32,32.32,397.0,31.1264,31.1264,31.1167,31.1167,397.0
2022-08-18 15:30:00,32.33,32.34,32.31,32.32,2268.0,31.1264,31.136,31.1071,31.1167,2268.0
2022-08-18 15:35:00,32.32,32.32,32.26,32.26,1950.0,31.1167,31.1167,31.059,31.059,1950.0
2022-08-18 15:40:00,32.25,32.27,32.25,32.27,2103.0,31.0494,31.0686,31.0494,31.0686,2103.0
2022-08-18 15:45:00,32.27,32.29,32.27,32.27,4386.0,31.0686,31.0879,31.0686,31.0686,4386.0
2022-08-18 15:50:00,32.26,32.34,32.25,32.26,9911.0,31.059,31.136,31.0494,31.059,9911.0
2022-08-18 15:55:00,32.25,32.33,32.25,32.32,40636.0,31.0494,31.1264,31.0494,31.1167,40636.0
2022-08-19 09:30:00,31.99,32.01,31.82,31.9,49752.0,30.799,30.8183,30.6354,30.7124,49752.0
2022-08-19 09:35:00,31.9,31.98,31.81,31.84,8017.0,30.7124,30.7894,30.6257,30.6546,8017.0
2022-08-19 09:40:00,31.78,31.78,31.64,31.66,13698.0,30.5969,30.5969,30.4621,30.4813,13698.0
2022-08-19 09:45:00,31.69,31.69,31.54,31.56,9511.0,30.5102,30.5102,30.3658,30.385,9511.0
2022-08-19 09:50:00,31.56,31.63,31.54,31.61,2559.0,30.385,30.4524,30.3658,30.4332,2559.0
2022-08-19 09:55:00,31.59,31.62,31.55,31.55,3063.0,30.4139,30.4428,30.3754,30.3754,3063.0
2022-08-19 10:00:00,31.53,31.53,31.46,31.52,13020.0,30.3562,30.3562,30.2888,30.3465,13020.0
2022-08-19 10:05:00,31.53,31.65,31.53,31.6,9197.0,30.3562,30.4717,30.3562,30.4236,9197.0
2022-08-19 10:10:00,31.56,31.68,31.56,31.68,15464.0,30.385,30.5006,30.385,30.5006,15464.0
2022-08-19 10:15:00,31.66,31.77,31.58,31.77,7300.0,30.4813,30.5872,30.4043,30.5872,7300.0
2022-08-19 10:20:00,31.78,31.8,31.67,31.67,8089.0,30.5969,30.6161,30.4909,30.4909,8089.0
2022-08-19 10:25:00,31.66,31.7,31.61,31.61,4493.0,30.4813,30.5198,30.4332,30.4332,4493.0
2022-08-19 10:30:00,31.62,31.69,31.61,31.63,14969.0,30.4428,30.5102,30.4332,30.4524,14969.0
2022-08-19 10:35:00,31.63,31.63,31.54,31.58,5836.0,30.4524,30.4524,30.3658,30.4043,5836.0
2022-08-19 10:40:00,31.59,31.66,31.57,31.6,15203.0,30.4139,30.4813,30.3947,30.4236,15203.0
2022-08-19 10:45:00,31.6,31.7,31.6,31.7,7600.0,30.4236,30.5198,30.4236,30.5198,7600.0
2022-08-19 10:50:00,31.67,31.69,31.59,31.63,7908.0,30.4909,30.5102,30.4139,30.4524,7908.0
2022-08-19 10:55:00,31.62,31.64,31.56,31.56,9039.0,30.4428,30.4621,30.385,30.385,9039.0
2022-08-19 11:00:00,31.56,31.63,31.56,31.59,4259.0,30.385,30.4524,30.385,30.4139,4259.0
2022-08-19 11:05:00,31.59,31.62,31.56,31.57,12131.0,30.4139,30.4428,30.385,30.3947,12131.0
2022-08-19 11:10:00,31.56,31.64,31.55,31.64,5640.0,30.385,30.4621,30.3754,30.4621,5640.0
2022-08-19 11:15:00,31.64,31.65,31.58,31.58,2976.0,30.4621,30.4717,30.4043,30.4043,2976.0
2022-08-19 11:20:00,31.57,31.57,31.54,31.57,4166.0,30.3947,30.3947,30.3658,30.3947,4166.0
2022-08-19 11:25:00,31.56,31.6,31.52,31.6,4919.0,30.385,30.4236,30.3465,30.4236,4919.0
2022-08-19 11:30:00,31.66,31.68,31.62,31.63,7789.0,30.4813,30.5006,30.4428,30.4524,7789.0
2022-08-19 11:35:00,31.63,31.67,31.61,31.63,6800.0,30.4524,30.4909,30.4332,30.4524,6800.0
2022-08-19 11:40:00,31.61,31.65,31.61,31.64,3347.0,30.4332,30.4717,30.4332,30.4621,3347.0
2022-08-19 11:45:00,31.62,31.65,31.56,31.64,11971.0,30.4428,30.4717,30.385,30.4621,11971.0
2022-08-19 11:50:00,31.64,31.65,31.55,31.56,3568.0,30.4621,30.4717,30.3754,30.385,3568.0
2022-08-19 11:55:00,31.58,31.58,31.55,31.55,3822.0,30.4043,30.4043,30.3754,30.3754,3822.0
2022-08-19 12:00:00,31.54,31.55,31.52,31.55,5184.0,30.3658,30.3754,30.3465,30.3754,5184.0
2022-08-19 12:05:00,31.56,31.56,31.51,31.52,4765.0,30.385,30.385,30.3369,30.3465,4765.0
2022-08-19 12:10:00,31.53,31.56,31.53,31.54,756.0,30.3562,30.385,30.3562,30.3658,756.0
2022-08-19 12:15:00,31.52,31.55,31.52,31.55,4753.0,30.3465,30.3754,30.3465,30.3754,4753.0
2022-08-19 12:20:00,31.53,31.53,31.5,31.5,3487.0,30.3562,30.3562,30.3273,30.3273,3487.0
2022-08-19 12:25:00,31.48,31.51,31.48,31.5,2985.0,30.308,30.3369,30.308,30.3273,2985.0
2022-08-19 12:30:00,31.5,31.53,31.48,31.53,4426.0,30.3273,30.3562,30.308,30.3562,4426.0
2022-08-19 12:35:00,31.52,31.58,31.52,31.56,2246.0,30.3465,30.4043,30.3465,30.385,2246.0
2022-08-19 12:40:00,31.55,31.55,31.53,31.53,955.0,30.3754,30.3754,30.3562,30.3562,955.0
2022-08-19 12:45:00,31.53,31.54,31.51,31.51,1972.0,30.3562,30.3658,30.3369,30.3369,1972.0
2022-08-19 12:50:00,31.5,31.51,31.48,31.5,3917.0,30.3273,30.3369,30.308,30.3273,3917.0
2022-08-19 12:55:00,31.49,31.54,31.49,31.52,4419.0,30.3176,30.3658,30.3176,30.3465,4419.0
2022-08-19 13:00:00,31.53,31.54,31.48,31.49,1200.0,30.3562,30.3658,30.308,30.3176,1200.0
2022-08-19 13:05:00,31.48,31.52,31.48,31.52,5075.0,30.308,30.3465,30.308,30.3465,5075.0
2022-08-19 13:10:00,31.51,31.51,31.46,31.46,1520.0,30.3369,30.3369,30.2888,30.2888,1520.0
2022-08-19 13:15:00,31.45,31.46,31.44,31.44,4071.0,30.2791,30.2888,30.2695,30.2695,4071.0
2022-08-19 13:20:00,31.44,31.48,31.43,31.48,4091.0,30.2695,30.308,30.2599,30.308,4091.0
2022-08-19 13:25:00,31.48,31.48,31.43,31.45,5032.0,30.308,30.308,30.2599,30.2791,5032.0
2022-08-19 13:30:00,31.45,31.47,31.42,31.43,3734.0,30.2791,30.2984,30.2503,30.2599,3734.0
2022-08-19 13:35:00,31.43,31.43,31.39,31.4,3830.0,30.2599,30.2599,30.2214,30.231,3830.0
2022-08-19 13:40:00,31.4,31.43,31.4,31.43,5469.0,30.231,30.2599,30.231,30.2599,5469.0
2022-08-19 13:45:00,31.42,31.46,31.42,31.43,4883.0,30.2503,30.2888,30.2503,30.2599,4883.0
2022-08-19 13:50:00,31.42,31.45,31.41,31.45,3258.0,30.2503,30.2791,30.2406,30.2791,3258.0
2022-08-19 13:55:00,31.43,31.45,31.43,31.45,1100.0,30.2599,30.2791,30.2599,30.2791,1100.0
2022-08-19 14:00:00,31.42,31.44,31.42,31.44,3299.0,30.2503,30.2695,30.2503,30.2695,3299.0
2022-08-19 14:05:00,31.44,31.44,31.42,31.43,2047.0,30.2695,30.2695,30.2503,30.2599,2047.0
2022-08-19 14:10:00,31.42,31.42,31.41,31.41,6300.0,30.2503,30.2503,30.2406,30.2406,6300.0
2022-08-19 14:15:00,31.41,31.41,31.39,31.41,3795.0,30.2406,30.2406,30.2214,30.2406,3795.0
2022-08-19 14:20:00,31.41,31.42,31.4,31.41,3882.0,30.2406,30.2503,30.231,30.2406,3882.0
2022-08-19 14:25:00,31.41,31.43,31.41,31.43,4123.0,30.2406,30.2599,30.2406,30.2599,4123.0
2022-08-19 14:30:00,31.41,31.44,31.41,31.42,3843.0,30.2406,30.2695,30.2406,30.2503,3843.0
2022-08-19 14:35:00,31.42,31.42,31.38,31.38,1877.0,30.2503,30.2503,30.2117,30.2117,1877.0
2022-08-19 14:40:00,31.37,31.41,31.37,31.4,6103.0,30.2021,30.2406,30.2021,30.231,6103.0
2022-08-19 14:45:00,31.38,31.38,31.37,31.37,3296.0,30.2117,30.2117,30.2021,30.2021,3296.0
2022-08-19 14:50:00,31.36,31.37,31.36,31.37,6074.0,30.1925,30.2021,30.1925,30.2021,6074.0
2022-08-19 14:55:00,31.36,31.36,31.3,31.33,13363.0,30.1925,30.1925,30.1347,30.1636,13363.0
2022-08-19 15:00:00,31.34,31.34,31.31,31.32,1867.0,30.1732,30.1732,30.1444,30.154,1867.0
2022-08-19 15:05:00,31.32,31.32,31.29,31.29,1884.0,30.154,30.154,30.1251,30.1251,1884.0
2022-08-19 15:10:00,31.28,31.3,31.28,31.3,7666.0,30.1155,30.1347,30.1155,30.1347,7666.0
2022-08-19 15:15:00,31.29,31.31,31.28,31.29,5892.0,30.1251,30.1444,30.1155,30.1251,5892.0
2022-08-19 15:20:00,31.29,31.3,31.29,31.3,5269.0,30.1251,30.1347,30.1251,30.1347,5269.0
2022-08-19 15:25:00,31.31,31.38,31.31,31.34,15353.0,30.1444,30.2117,30.1444,30.1732,15353.0
2022-08-19 15:30:00,31.35,31.38,31.34,31.34,27805.0,30.1829,30.2117,30.1732,30.1732,27805.0
2022-08-19 15:35:00,31.34,31.39,31.34,31.39,15441.0,30.1732,30.2214,30.1732,30.2214,15441.0
2022-08-19 15:40:00,31.39,31.43,31.39,31.43,30478.0,30.2214,30.2599,30.2214,30.2599,30478.0
2022-08-19 15:45:00,31.43,31.43,31.38,31.39,26094.0,30.2599,30.2599,30.2117,30.2214,26094.0
2022-08-19 15:50:00,31.38,31.4,31.34,31.36,45872.0,30.2117,30.231,30.1732,30.1925,45872.0
2022-08-19 15:55:00,31.36,31.38,31.3,31.33,144568.0,30.1925,30.2117,30.1347,30.1636,144568.0
2022-08-22 09:30:00,30.91,31.03,30.84,30.84,63560.0,29.7592,29.8748,29.6918,29.6918,63560.0
2022-08-22 09:35:00,30.8,30.93,30.77,30.84,31182.0,29.6533,29.7785,29.6245,29.6918,31182.0
2022-08-22 09:40:00,30.84,30.91,30.8,30.91,15322.0,29.6918,29.7592,29.6533,29.7592,15322.0
2022-08-22 09:45:00,30.9,30.92,30.73,30.73,16173.0,29.7496,29.7689,29.5859,29.5859,16173.0
2022-08-22 09:50:00,30.73,30.77,30.69,30.75,12615.0,29.5859,29.6245,29.5474,29.6052,12615.0
2022-08-22 09:55:00,30.75,30.79,30.71,30.73,10918.0,29.6052,29.6437,29.5667,29.5859,10918.0
2022-08-22 10:00:00,30.71,30.82,30.69,30.82,9352.0,29.5667,29.6726,29.5474,29.6726,9352.0
2022-08-22 10:05:00,30.82,31.05,30.82,31.04,9587.0,29.6726,29.894,29.6726,29.8844,9587.0
2022-08-22 10:10:00,31.06,31.1,31.01,31.1,12025.0,29.9037,29.9422,29.8555,29.9422,12025.0
2022-08-22 10:15:00,31.1,31.31,31.1,31.26,14445.0,29.9422,30.1444,29.9422,30.0962,14445.0
2022-08-22 10:20:00,31.22,31.22,31.04,31.04,12393.0,30.0577,30.0577,29.8844,29.8844,12393.0
2022-08-22 10:25:00,31.03,31.04,30.95,30.99,6179.0,29.8748,29.8844,29.7978,29.8363,6179.0
2022-08-22 10:30:00,30.98,31.1,30.95,30.95,5994.0,29.8266,29.9422,29.7978,29.7978,5994.0
2022-08-22 10:35:00,30.96,31.15,30.96,31.11,7459.0,29.8074,29.9903,29.8074,29.9518,7459.0
2022-08-22 10:40:00,31.12,31.27,31.1,31.15,7998.0,29.9614,30.1058,29.9422,29.9903,7998.0
2022-08-22 10:45:00,31.13,31.15,31.04,31.14,10228.0,29.9711,29.9903,29.8844,29.9807,10228.0
2022-08-22 10:50:00,31.14,31.15,31.06,31.12,5078.0,29.9807,29.9903,29.9037,29.9614,5078.0
2022-08-22 10:55:00,31.1,31.14,31.07,31.12,5393.0,29.9422,29.9807,29.9133,29.9614,5393.0
2022-08-22 11:00:00,31.11,31.2,31.08,31.16,5717.0,29.9518,30.0384,29.9229,29.9999,5717.0
2022-08-22 11:05:00,31.16,31.22,31.15,31.18,3304.0,29.9999,30.0577,29.9903,30.0192,3304.0
2022-08-22 11:10:00,31.18,31.22,31.13,31.17,5004.0,30.0192,30.0577,29.9711,30.0096,5004.0
2022-08-22 11:15:00,31.18,31.22,31.14,31.16,4921.0,30.0192,30.0577,29.9807,29.9999,4921.0
2022-08-22 11:20:00,31.15,31.23,31.12,31.16,8835.0,29.9903,30.0673,29.9614,29.9999,8835.0
2022-08-22 11:25:00,31.15,31.15,31.04,31.04,10168.0,29.9903,29.9903,29.8844,29.8844,10168.0
2022-08-22 11:30:00,31.04,31.1,31.01,31.09,8673.0,29.8844,29.9422,29.8555,29.9325,8673.0
2022-08-22 11:35:00,31.09,31.14,31.0,31.05,22835.0,29.9325,29.9807,29.8459,29.894,22835.0
2022-08-22 11:40:00,31.05,31.06,31.0,31.0,3622.0,29.894,29.9037,29.8459,29.8459,3622.0
2022-08-22 11:45:00,30.98,30.99,30.95,30.95,3558.0,29.8266,29.8363,29.7978,29.7978,3558.0
2022-08-22 11:50:00,30.97,31.02,30.96,31.0,7103.0,29.817,29.8651,29.8074,29.8459,7103.0
2022-08-22 11:55:00,31.0,31.04,30.99,31.04,8078.0,29.8459,29.8844,29.8363,29.8844,8078.0
2022-08-22 12:00:00,31.03,31.03,31.0,31.0,2853.0,29.8748,29.8748,29.8459,29.8459,2853.0
2022-08-22 12:05:00,30.99,31.02,30.96,30.98,2753.0,29.8363,29.8651,29.8074,29.8266,2753.0
2022-08-22 12:10:00,30.97,31.02,30.97,30.97,3543.0,29.817,29.8651,29.817,29.817,3543.0
2022-08-22 12:15:00,31.01,31.03,31.0,31.03,3374.0,29.8555,29.8748,29.8459,29.8748,3374.0
2022-08-22 12:20:00,31.03,31.07,31.03,31.06,11082.0,29.8748,29.9133,29.8748,29.9037,11082.0
2022-08-22 12:25:00,31.04,31.04,31.0,31.01,1857.0,29.8844,29.8844,29.8459,29.8555,1857.0
2022-08-22 12:30:00,31.0,31.01,30.98,30.98,6477.0,29.8459,29.8555,29.8266,29.8266,6477.0
2022-08-22 12:35:00,30.97,30.99,30.96,30.99,3258.0,29.817,29.8363,29.8074,29.8363,3258.0
2022-08-22 12:40:00,30.97,30.99,30.95,30.95,2424.0,29.817,29.8363,29.7978,29.7978,2424.0
2022-08-22 12:45:00,30.96,30.96,30.94,30.95,1675.0,29.8074,29.8074,29.7881,29.7978,1675.0
2022-08-22 12:50:00,30.96,30.99,30.96,30.97,2067.0,29.8074,29.8363,29.8074,29.817,2067.0
2022-08-22 12:55:00,30.97,30.97,30.95,30.97,3598.0,29.817,29.817,29.7978,29.817,3598.0
2022-08-22 13:00:00,30.98,31.0,30.97,30.98,2774.0,29.8266,29.8459,29.817,29.8266,2774.0
2022-08-22 13:05:00,30.95,30.95,30.92,30.94,4558.0,29.7978,29.7978,29.7689,29.7881,4558.0
2022-08-22 13:10:00,30.94,30.96,30.93,30.96,813.0,29.7881,29.8074,29.7785,29.8074,813.0
2022-08-22 13:15:00,30.95,30.97,30.95,30.97,9411.0,29.7978,29.817,29.7978,29.817,9411.0
2022-08-22 13:20:00,30.96,30.96,30.95,30.96,1307.0,29.8074,29.8074,29.7978,29.8074,1307.0
2022-08-22 13:25:00,30.95,30.98,30.95,30.97,3670.0,29.7978,29.8266,29.7978,29.817,3670.0
2022-08-22 13:30:00,30.97,30.99,30.95,30.99,2277.0,29.817,29.8363,29.7978,29.8363,2277.0
2022-08-22 13:35:00,30.99,31.07,30.99,31.06,2766.0,29.8363,29.9133,29.8363,29.9037,2766.0
2022-08-22 13:40:00,31.05,31.07,31.05,31.07,600.0,29.894,29.9133,29.894,29.9133,600.0
2022-08-22 13:45:00,31.08,31.1,31.07,31.07,2372.0,29.9229,29.9422,29.9133,29.9133,2372.0
2022-08-22 13:50:00,31.06,31.08,31.06,31.07,1501.0,29.9037,29.9229,29.9037,29.9133,1501.0
2022-08-22 13:55:00,31.06,31.06,31.01,31.02,4435.0,29.9037,29.9037,29.8555,29.8651,4435.0
2022-08-22 14:00:00,31.04,31.08,31.04,31.08,14225.0,29.8844,29.9229,29.8844,29.9229,14225.0
2022-08-22 14:05:00,31.08,31.11,31.07,31.07,2710.0,29.9229,29.9518,29.9133,29.9133,2710.0
2022-08-22 14:10:00,31.07,31.1,31.07,31.08,3000.0,29.9133,29.9422,29.9133,29.9229,3000.0
2022-08-22 14:15:00,31.09,31.1,31.09,31.09,3315.0,29.9325,29.9422,29.9325,29.9325,3315.0
2022-08-22 14:20:00,31.1,31.1,31.01,31.01,3462.0,29.9422,29.9422,29.8555,29.8555,3462.0
2022-08-22 14:25:00,31.02,31.02,30.96,30.96,6048.0,29.8651,29.8651,29.8074,29.8074,6048.0
2022-08-22 14:30:00,30.98,30.99,30.98,30.98,2831.0,29.8266,29.8363,29.8266,29.8266,2831.0
2022-08-22 14:35:00,30.98,31.0,30.96,30.96,5205.0,29.8266,29.8459,29.8074,29.8074,5205.0
2022-08-22 14:40:00,30.95,30.98,30.95,30.97,3775.0,29.7978,29.8266,29.7978,29.817,3775.0
2022-08-22 14:45:00,30.98,31.0,30.98,30.99,2268.0,29.8266,29.8459,29.8266,29.8363,2268.0
2022-08-22 14:50:00,30.99,31.03,30.99,31.02,3941.0,29.8363,29.8748,29.8363,29.8651,3941.0
2022-08-22 14:55:00,31.02,31.06,31.02,31.05,2829.0,29.8651,29.9037,29.8651,29.894,2829.0
2022-08-22 15:00:00,31.05,31.16,31.05,31.15,17123.0,29.894,29.9999,29.894,29.9903,17123.0
2022-08-22 15:05:00,31.14,31.16,31.07,31.09,9731.0,29.9807,29.9999,29.9133,29.9325,9731.0
2022-08-22 15:10:00,31.1,31.11,31.09,31.11,5686.0,29.9422,29.9518,29.9325,29.9518,5686.0
2022-08-22 15:15:00,31.11,31.12,31.07,31.07,5783.0,29.9518,29.9614,29.9133,29.9133,5783.0
2022-08-22 15:20:00,31.07,31.08,31.06,31.08,8241.0,29.9133,29.9229,29.9037,29.9229,8241.0
2022-08-22 15:25:00,31.08,31.13,31.07,31.07,11162.0,29.9229,29.9711,29.9133,29.9133,11162.0
2022-08-22 15:30:00,31.06,31.06,31.0,31.0,10536.0,29.9037,29.9037,29.8459,29.8459,10536.0
2022-08-22 15:35:00,31.01,31.03,31.01,31.03,9548.0,29.8555,29.8748,29.8555,29.8748,9548.0
2022-08-22 15:40:00,31.03,31.04,31.01,31.01,16373.0,29.8748,29.8844,29.8555,29.8555,16373.0
2022-08-22 15:45:00,31.01,31.09,31.0,31.09,11462.0,29.8555,29.9325,29.8459,29.9325,11462.0
2022-08-22 15:50:00,31.11,31.16,31.11,31.14,35807.0,29.9518,29.9999,29.9518,29.9807,35807.0
2022-08-22 15:55:00,31.14,31.2,31.13,31.18,96457.0,29.9807,30.0384,29.9711,30.0192,96457.0
2022-08-23 09:30:00,31.18,31.66,31.16,31.61,32503.0,30.0192,30.4813,29.9999,30.4332,32503.0
2022-08-23 09:35:00,31.61,31.8,31.59,31.76,23206.0,30.4332,30.6161,30.4139,30.5776,23206.0
2022-08-23 09:40:00,31.77,31.87,31.71,31.76,16012.0,30.5872,30.6835,30.5295,30.5776,16012.0
2022-08-23 09:45:00,31.77,32.2,31.77,32.05,40773.0,30.5872,31.0012,30.5872,30.8568,40773.0
2022-08-23 09:50:00,32.07,32.2,32.07,32.18,28060.0,30.8761,31.0012,30.8761,30.982,28060.0
2022-08-23 09:55:00,32.18,32.24,32.14,32.23,9885.0,30.982,31.0397,30.9435,31.0301,9885.0
2022-08-23 10:00:00,32.25,32.41,32.15,32.18,24296.0,31.0494,31.2034,30.9531,30.982,24296.0
2022-08-23 10:05:00,32.19,32.5,32.19,32.5,18969.0,30.9916,31.29,30.9916,31.29,18969.0
2022-08-23 10:10:00,32.49,32.52,32.4,32.4,11966.0,31.2804,31.3093,31.1938,31.1938,11966.0
2022-08-23 10:15:00,32.42,32.44,32.28,32.28,12742.0,31.213,31.2323,31.0782,31.0782,12742.0
2022-08-23 10:20:00,32.3,32.33,32.16,32.17,14253.0,31.0975,31.1264,30.9627,30.9723,14253.0
2022-08-23 10:25:00,32.13,32.13,31.93,31.93,8860.0,30.9338,30.9338,30.7413,30.7413,8860.0
2022-08-23 10:30:00,31.93,32.2,31.93,32.13,15644.0,30.7413,31.0012,30.7413,30.9338,15644.0
2022-08-23 10:35:00,32.15,32.15,31.92,32.08,17888.0,30.9531,30.9531,30.7316,30.8857,17888.0
2022-08-23 10:40:00,32.09,32.17,32.09,32.14,11029.0,30.8953,30.9723,30.8953,30.9435,11029.0
2022-08-23 10:45:00,32.13,32.13,31.96,32.03,7343.0,30.9338,30.9338,30.7702,30.8375,7343.0
2022-08-23 10:50:00,32.06,32.16,32.05,32.05,9936.0,30.8664,30.9627,30.8568,30.8568,9936.0
2022-08-23 10:55:00,32.06,32.06,32.0,32.02,3197.0,30.8664,30.8664,30.8087,30.8279,3197.0
2022-08-23 11:00:00,32.03,32.11,31.94,32.11,12643.0,30.8375,30.9146,30.7509,30.9146,12643.0
2022-08-23 11:05:00,32.1,32.15,32.07,32.12,14243.0,30.9049,30.9531,30.8761,30.9242,14243.0
2022-08-23 11:10:00,32.13,32.14,32.01,32.12,12953.0,30.9338,30.9435,30.8183,30.9242,12953.0
2022-08-23 11:15:00,32.13,32.27,32.13,32.2,13238.0,30.9338,31.0686,30.9338,31.0012,13238.0
2022-08-23 11:20:00,32.19,32.24,32.18,32.21,6260.0,30.9916,31.0397,30.982,31.0108,6260.0
2022-08-23 11:25:00,32.2,32.2,32.1,32.1,3868.0,31.0012,31.0012,30.9049,30.9049,3868.0
2022-08-23 11:30:00,32.1,32.11,32.01,32.02,8617.0,30.9049,30.9146,30.8183,30.8279,8617.0
2022-08-23 11:35:00,32.05,32.08,32.04,32.04,6469.0,30.8568,30.8857,30.8472,30.8472,6469.0
2022-08-23 11:40:00,32.06,32.06,31.99,31.99,6203.0,30.8664,30.8664,30.799,30.799,6203.0
2022-08-23 11:45:00,32.01,32.01,31.97,31.97,1510.0,30.8183,30.8183,30.7798,30.7798,1510.0
2022-08-23 11:50:00,31.96,31.99,31.87,31.93,4340.0,30.7702,30.799,30.6835,30.7413,4340.0
2022-08-23 11:55:00,31.93,31.95,31.87,31.92,5315.0,30.7413,30.7605,30.6835,30.7316,5315.0
2022-08-23 12:00:00,31.93,31.94,31.9,31.94,3405.0,30.7413,30.7509,30.7124,30.7509,3405.0
2022-08-23 12:05:00,31.92,31.94,31.9,31.94,2764.0,30.7316,30.7509,30.7124,30.7509,2764.0
2022-08-23 12:10:00,31.95,31.95,31.88,31.88,2258.0,30.7605,30.7605,30.6931,30.6931,2258.0
2022-08-23 12:15:00,31.9,31.9,31.83,31.84,5614.0,30.7124,30.7124,30.645,30.6546,5614.0
2022-08-23 12:20:00,31.88,31.91,31.87,31.89,2550.0,30.6931,30.722,30.6835,30.7028,2550.0
2022-08-23 12:25:00,31.91,31.91,31.87,31.87,1500.0,30.722,30.722,30.6835,30.6835,1500.0
2022-08-23 12:30:00,31.87,31.93,31.87,31.89,3726.0,30.6835,30.7413,30.6835,30.7028,3726.0
2022-08-23 12:35:00,31.91,31.96,31.91,31.95,1754.0,30.722,30.7702,30.722,30.7605,1754.0
2022-08-23 12:40:00,31.93,31.94,31.87,31.89,2000.0,30.7413,30.7509,30.6835,30.7028,2000.0
2022-08-23 12:45:00,31.86,31.86,31.85,31.86,2921.0,30.6739,30.6739,30.6642,30.6739,2921.0
2022-08-23 12:50:00,31.84,31.92,31.83,31.91,2759.0,30.6546,30.7316,30.645,30.722,2759.0
2022-08-23 12:55:00,31.91,31.95,31.91,31.95,2142.0,30.722,30.7605,30.722,30.7605,2142.0
2022-08-23 13:00:00,31.95,31.99,31.94,31.99,5923.0,30.7605,30.799,30.7509,30.799,5923.0
2022-08-23 13:05:00,31.98,31.98,31.93,31.95,2761.0,30.7894,30.7894,30.7413,30.7605,2761.0
2022-08-23 13:10:00,31.93,31.93,31.81,31.84,7160.0,30.7413,30.7413,30.6257,30.6546,7160.0
2022-08-23 13:15:00,31.84,31.89,31.83,31.85,5261.0,30.6546,30.7028,30.645,30.6642,5261.0
2022-08-23 13:20:00,31.85,31.88,31.83,31.83,4501.0,30.6642,30.6931,30.645,30.645,4501.0
2022-08-23 13:25:00,31.82,31.89,31.81,31.89,1300.0,30.6354,30.7028,30.6257,30.7028,1300.0
2022-08-23 13:30:00,31.87,31.88,31.84,31.87,2199.0,30.6835,30.6931,30.6546,30.6835,2199.0
2022-08-23 13:35:00,31.87,31.87,31.82,31.83,3585.0,30.6835,30.6835,30.6354,30.645,3585.0
2022-08-23 13:40:00,31.83,31.84,31.83,31.83,600.0,30.645,30.6546,30.645,30.645,600.0
2022-08-23 13:45:00,31.85,31.87,31.8,31.81,1383.0,30.6642,30.6835,30.6161,30.6257,1383.0
2022-08-23 13:50:00,31.81,31.81,31.76,31.77,2558.0,30.6257,30.6257,30.5776,30.5872,2558.0
2022-08-23 13:55:00,31.77,31.77,31.77,31.77,0.0,30.5872,30.5872,30.5872,30.5872,0.0
2022-08-23 14:00:00,31.76,31.76,31.71,31.76,6540.0,30.5776,30.5776,30.5295,30.5776,6540.0
2022-08-23 14:05:00,31.76,31.83,31.76,31.81,1549.0,30.5776,30.645,30.5776,30.6257,1549.0
2022-08-23 14:10:00,31.8,31.8,31.76,31.78,3010.0,30.6161,30.6161,30.5776,30.5969,3010.0
2022-08-23 14:15:00,31.8,31.83,31.79,31.83,2331.0,30.6161,30.645,30.6065,30.645,2331.0
2022-08-23 14:20:00,31.84,31.91,31.84,31.9,4718.0,30.6546,30.722,30.6546,30.7124,4718.0
2022-08-23 14:25:00,31.88,31.92,31.88,31.89,3833.0,30.6931,30.7316,30.6931,30.7028,3833.0
2022-08-23 14:30:00,31.88,31.88,31.84,31.85,5300.0,30.6931,30.6931,30.6546,30.6642,5300.0
2022-08-23 14:35:00,31.82,31.83,31.81,31.82,1898.0,30.6354,30.645,30.6257,30.6354,1898.0
2022-08-23 14:40:00,31.82,31.84,31.8,31.84,3731.0,30.6354,30.6546,30.6161,30.6546,3731.0
2022-08-23 14:45:00,31.83,31.83,31.79,31.8,3753.0,30.645,30.645,30.6065,30.6161,3753.0
2022-08-23 14:50:00,31.8,31.81,31.78,31.79,2878.0,30.6161,30.6257,30.5969,30.6065,2878.0
2022-08-23 14:55:00,31.79,31.81,31.78,31.79,3242.0,30.6065,30.6257,30.5969,30.6065,3242.0
2022-08-23 15:00:00,31.78,31.8,31.74,31.75,10217.0,30.5969,30.6161,30.5583,30.568,10217.0
2022-08-23 15:05:00,31.76,31.8,31.76,31.8,7411.0,30.5776,30.6161,30.5776,30.6161,7411.0
2022-08-23 15:10:00,31.8,31.82,31.8,31.82,9223.0,30.6161,30.6354,30.6161,30.6354,9223.0
2022-08-23 15:15:00,31.82,31.91,31.82,31.91,17102.0,30.6354,30.722,30.6354,30.722,17102.0
2022-08-23 15:20:00,31.92,31.93,31.91,31.91,5443.0,30.7316,30.7413,30.722,30.722,5443.0
2022-08-23 15:25:00,31.91,31.92,31.9,31.91,5296.0,30.722,30.7316,30.7124,30.722,5296.0
2022-08-23 15:30:00,31.91,31.92,31.89,31.91,8202.0,30.722,30.7316,30.7028,30.722,8202.0
2022-08-23 15:35:00,31.92,31.92,31.85,31.85,12096.0,30.7316,30.7316,30.6642,30.6642,12096.0
2022-08-23 15:40:00,31.85,31.85,31.78,31.79,22142.0,30.6642,30.6642,30.5969,30.6065,22142.0
2022-08-23 15:45:00,31.79,31.8,31.77,31.8,31385.0,30.6065,30.6161,30.5872,30.6161,31385.0
2022-08-23 15:50:00,31.8,31.84,31.79,31.82,50287.0,30.6161,30.6546,30.6065,30.6354,50287.0
2022-08-23 15:55:00,31.82,31.93,31.77,31.8,190309.0,30.6354,30.7413,30.5872,30.6161,190309.0
2022-08-24 09:30:00,31.62,31.63,31.39,31.45,38358.0,30.4428,30.4524,30.2214,30.2791,38358.0
2022-08-24 09:35:00,31.44,31.62,31.43,31.62,7845.0,30.2695,30.4428,30.2599,30.4428,7845.0
2022-08-24 09:40:00,31.59,31.68,31.52,31.68,7781.0,30.4139,30.5006,30.3465,30.5006,7781.0
2022-08-24 09:45:00,31.68,31.74,31.61,31.68,7998.0,30.5006,30.5583,30.4332,30.5006,7998.0
2022-08-24 09:50:00,31.7,31.98,31.7,31.98,47512.0,30.5198,30.7894,30.5198,30.7894,47512.0
2022-08-24 09:55:00,31.97,31.98,31.87,31.88,4467.0,30.7798,30.7894,30.6835,30.6931,4467.0
2022-08-24 10:00:00,31.89,31.98,31.71,31.71,10110.0,30.7028,30.7894,30.5295,30.5295,10110.0
2022-08-24 10:05:00,31.73,31.85,31.73,31.85,5503.0,30.5487,30.6642,30.5487,30.6642,5503.0
2022-08-24 10:10:00,31.84,31.97,31.8,31.96,13136.0,30.6546,30.7798,30.6161,30.7702,13136.0
2022-08-24 10:15:00,31.96,32.11,31.96,32.09,7798.0,30.7702,30.9146,30.7702,30.8953,7798.0
2022-08-24 10:20:00,32.08,32.21,32.07,32.15,20852.0,30.8857,31.0108,30.8761,30.9531,20852.0
2022-08-24 10:25:00,32.18,32.18,32.06,32.09,12783.0,30.982,30.982,30.8664,30.8953,12783.0
2022-08-24 10:30:00,32.1,32.13,31.9,31.91,8373.0,30.9049,30.9338,30.7124,30.722,8373.0
2022-08-24 10:35:00,31.94,32.03,31.94,31.96,5765.0,30.7509,30.8375,30.7509,30.7702,5765.0
2022-08-24 10:40:00,31.94,31.94,31.82,31.94,11567.0,30.7509,30.7509,30.6354,30.7509,11567.0
2022-08-24 10:45:00,31.97,32.17,31.96,32.15,12318.0,30.7798,30.9723,30.7702,30.9531,12318.0
2022-08-24 10:50:00,32.15,32.29,32.15,32.21,9643.0,30.9531,31.0879,30.9531,31.0108,9643.0
2022-08-24 10:55:00,32.21,32.21,32.08,32.13,7662.0,31.0108,31.0108,30.8857,30.9338,7662.0
2022-08-24 11:00:00,32.12,32.24,32.12,32.23,16028.0,30.9242,31.0397,30.9242,31.0301,16028.0
2022-08-24 11:05:00,32.28,32.28,32.15,32.19,5469.0,31.0782,31.0782,30.9531,30.9916,5469.0
2022-08-24 11:10:00,32.19,32.31,32.16,32.28,7044.0,30.9916,31.1071,30.9627,31.0782,7044.0
2022-08-24 11:15:00,32.36,32.4,32.24,32.24,7084.0,31.1553,31.1938,31.0397,31.0397,7084.0
2022-08-24 11:20:00,32.24,32.29,32.17,32.17,4610.0,31.0397,31.0879,30.9723,30.9723,4610.0
2022-08-24 11:25:00,32.16,32.21,32.15,32.17,3362.0,30.9627,31.0108,30.9531,30.9723,3362.0
2022-08-24 11:30:00,32.21,32.23,32.2,32.23,3387.0,31.0108,31.0301,31.0012,31.0301,3387.0
2022-08-24 11:35:00,32.25,32.3,32.24,32.29,2639.0,31.0494,31.0975,31.0397,31.0879,2639.0
2022-08-24 11:40:00,32.31,32.31,32.17,32.17,7231.0,31.1071,31.1071,30.9723,30.9723,7231.0
2022-08-24 11:45:00,32.16,32.16,32.09,32.1,600.0,30.9627,30.9627,30.8953,30.9049,600.0
2022-08-24 11:50:00,32.09,32.12,32.09,32.1,2261.0,30.8953,30.9242,30.8953,30.9049,2261.0
2022-08-24 11:55:00,32.08,32.09,32.03,32.03,2960.0,30.8857,30.8953,30.8375,30.8375,2960.0
2022-08-24 12:00:00,32.03,32.12,32.02,32.08,1300.0,30.8375,30.9242,30.8279,30.8857,1300.0
2022-08-24 12:05:00,32.09,32.14,32.09,32.09,5954.0,30.8953,30.9435,30.8953,30.8953,5954.0
2022-08-24 12:10:00,32.12,32.16,32.11,32.16,2809.0,30.9242,30.9627,30.9146,30.9627,2809.0
2022-08-24 12:15:00,32.14,32.14,32.07,32.07,2111.0,30.9435,30.9435,30.8761,30.8761,2111.0
2022-08-24 12:20:00,32.08,32.09,32.05,32.08,2168.0,30.8857,30.8953,30.8568,30.8857,2168.0
2022-08-24 12:25:00,32.06,32.06,32.01,32.01,3945.0,30.8664,30.8664,30.8183,30.8183,3945.0
2022-08-24 12:30:00,32.01,32.02,31.96,31.98,5449.0,30.8183,30.8279,30.7702,30.7894,5449.0
2022-08-24 12:35:00,31.97,31.98,31.89,31.89,14889.0,30.7798,30.7894,30.7028,30.7028,14889.0
2022-08-24 12:40:00,31.93,31.95,31.86,31.86,8373.0,30.7413,30.7605,30.6739,30.6739,8373.0
2022-08-24 12:45:00,31.85,31.93,31.85,31.91,10746.0,30.6642,30.7413,30.6642,30.722,10746.0
2022-08-24 12:50:00,31.9,31.94,31.89,31.93,5849.0,30.7124,30.7509,30.7028,30.7413,5849.0
2022-08-24 12:55:00,31.91,31.92,31.88,31.92,5247.0,30.722,30.7316,30.6931,30.7316,5247.0
2022-08-24 13:00:00,31.93,31.97,31.93,31.95,3131.0,30.7413,30.7798,30.7413,30.7605,3131.0
2022-08-24 13:05:00,31.92,31.98,31.89,31.95,3893.0,30.7316,30.7894,30.7028,30.7605,3893.0
2022-08-24 13:10:00,31.94,31.96,31.93,31.93,2415.0,30.7509,30.7702,30.7413,30.7413,2415.0
2022-08-24 13:15:00,31.96,31.96,31.85,31.86,5211.0,30.7702,30.7702,30.6642,30.6739,5211.0
2022-08-24 13:20:00,31.85,31.85,31.83,31.85,1200.0,30.6642,30.6642,30.645,30.6642,1200.0
2022-08-24 13:25:00,31.86,31.86,31.83,31.83,1740.0,30.6739,30.6739,30.645,30.645,1740.0
2022-08-24 13:30:00,31.83,31.84,31.82,31.83,3255.0,30.645,30.6546,30.6354,30.645,3255.0
2022-08-24 13:35:00,31.83,31.84,31.8,31.82,2799.0,30.645,30.6546,30.6161,30.6354,2799.0
2022-08-24 13:40:00,31.83,31.85,31.82,31.85,1900.0,30.645,30.6642,30.6354,30.6642,1900.0
2022-08-24 13:45:00,31.84,31.86,31.82,31.82,2300.0,30.6546,30.6739,30.6354,30.6354,2300.0
2022-08-24 13:50:00,31.84,31.87,31.82,31.82,2700.0,30.6546,30.6835,30.6354,30.6354,2700.0
2022-08-24 13:55:00,31.81,31.83,31.8,31.83,1599.0,30.6257,30.645,30.6161,30.645,1599.0
2022-08-24 14:00:00,31.87,31.89,31.87,31.88,2080.0,30.6835,30.7028,30.6835,30.6931,2080.0
2022-08-24 14:05:00,31.87,31.91,31.86,31.91,5100.0,30.6835,30.722,30.6739,30.722,5100.0
2022-08-24 14:10:00,31.91,31.92,31.89,31.92,4506.0,30.722,30.7316,30.7028,30.7316,4506.0
2022-08-24 14:15:00,31.91,31.92,31.89,31.91,3100.0,30.722,30.7316,30.7028,30.722,3100.0
2022-08-24 14:20:00,31.91,31.94,31.91,31.94,925.0,30.722,30.7509,30.722,30.7509,925.0
2022-08-24 14:25:00,31.92,31.94,31.91,31.93,1800.0,30.7316,30.7509,30.722,30.7413,1800.0
2022-08-24 14:30:00,31.93,31.93,31.92,31.92,1196.0,30.7413,30.7413,30.7316,30.7316,1196.0
2022-08-24 14:35:00,31.93,32.05,31.93,32.05,15341.0,30.7413,30.8568,30.7413,30.8568,15341.0
2022-08-24 14:40:00,32.05,32.06,32.0,32.0,3200.0,30.8568,30.8664,30.8087,30.8087,3200.0
2022-08-24 14:45:00,31.97,32.01,31.97,32.01,3868.0,30.7798,30.8183,30.7798,30.8183,3868.0
2022-08-24 14:50:00,31.99,32.0,31.99,31.99,1400.0,30.799,30.8087,30.799,30.799,1400.0
2022-08-24 14:55:00,31.98,31.98,31.97,31.98,1199.0,30.7894,30.7894,30.7798,30.7894,1199.0
2022-08-24 15:00:00,31.97,31.98,31.96,31.97,1971.0,30.7798,30.7894,30.7702,30.7798,1971.0
2022-08-24 15:05:00,31.99,32.06,31.99,32.06,3182.0,30.799,30.8664,30.799,30.8664,3182.0
2022-08-24 15:10:00,32.06,32.1,32.06,32.1,5774.0,30.8664,30.9049,30.8664,30.9049,5774.0
2022-08-24 15:15:00,32.11,32.12,32.11,32.12,4177.0,30.9146,30.9242,30.9146,30.9242,4177.0
2022-08-24 15:20:00,32.11,32.11,32.09,32.1,1000.0,30.9146,30.9146,30.8953,30.9049,1000.0
2022-08-24 15:25:00,32.09,32.09,32.08,32.09,3319.0,30.8953,30.8953,30.8857,30.8953,3319.0
2022-08-24 15:30:00,32.09,32.14,32.09,32.14,2572.0,30.8953,30.9435,30.8953,30.9435,2572.0
2022-08-24 15:35:00,32.14,32.2,32.14,32.2,4865.0,30.9435,31.0012,30.9435,31.0012,4865.0
2022-08-24 15:40:00,32.19,32.22,32.19,32.22,6152.0,30.9916,31.0205,30.9916,31.0205,6152.0
2022-08-24 15:45:00,32.22,32.24,32.21,32.23,5418.0,31.0205,31.0397,31.0108,31.0301,5418.0
2022-08-24 15:50:00,32.24,32.29,32.23,32.28,16272.0,31.0397,31.0879,31.0301,31.0782,16272.0
2022-08-24 15:55:00,32.28,32.4,32.28,32.39,153836.0,31.0782,31.1938,31.0782,31.1841,153836.0
2022-08-25 09:30:00,32.69,32.72,32.56,32.59,49853.0,31.473,31.5019,31.3478,31.3767,49853.0
2022-08-25 09:35:00,32.57,32.73,32.56,32.57,15905.0,31.3574,31.5115,31.3478,31.3574,15905.0
2022-08-25 09:40:00,32.58,32.58,32.41,32.42,16781.0,31.3671,31.3671,31.2034,31.213,16781.0
2022-08-25 09:45:00,32.37,32.49,32.34,32.34,12245.0,31.1649,31.2804,31.136,31.136,12245.0
2022-08-25 09:50:00,32.33,32.44,32.33,32.4,11968.0,31.1264,31.2323,31.1264,31.1938,11968.0
2022-08-25 09:55:00,32.38,32.38,32.28,32.32,8976.0,31.1745,31.1745,31.0782,31.1167,8976.0
2022-08-25 10:00:00,32.31,32.43,32.28,32.32,7303.0,31.1071,31.2227,31.0782,31.1167,7303.0
2022-08-25 10:05:00,32.25,32.4,32.18,32.37,7321.0,31.0494,31.1938,30.982,31.1649,7321.0
2022-08-25 10:10:00,32.36,32.36,32.26,32.29,2352.0,31.1553,31.1553,31.059,31.0879,2352.0
2022-08-25 10:15:00,32.31,32.41,32.3,32.35,8334.0,31.1071,31.2034,31.0975,31.1456,8334.0
2022-08-25 10:20:00,32.33,32.52,32.29,32.52,8747.0,31.1264,31.3093,31.0879,31.3093,8747.0
2022-08-25 10:25:00,32.51,32.51,32.48,32.49,3551.0,31.2997,31.2997,31.2708,31.2804,3551.0
2022-08-25 10:30:00,32.46,32.48,32.43,32.47,2760.0,31.2515,31.2708,31.2227,31.2612,2760.0
2022-08-25 10:35:00,32.48,32.54,32.47,32.5,8241.0,31.2708,31.3286,31.2612,31.29,8241.0
2022-08-25 10:40:00,32.51,32.56,32.46,32.47,6408.0,31.2997,31.3478,31.2515,31.2612,6408.0
2022-08-25 10:45:00,32.4,32.41,32.37,32.39,2791.0,31.1938,31.2034,31.1649,31.1841,2791.0
2022-08-25 10:50:00,32.41,32.42,32.26,32.3,3200.0,31.2034,31.213,31.059,31.0975,3200.0
2022-08-25 10:55:00,32.29,32.31,32.28,32.31,1100.0,31.0879,31.1071,31.0782,31.1071,1100.0
2022-08-25 11:00:00,32.3,32.31,32.24,32.29,2700.0,31.0975,31.1071,31.0397,31.0879,2700.0
2022-08-25 11:05:00,32.26,32.29,32.22,32.29,2322.0,31.059,31.0879,31.0205,31.0879,2322.0
2022-08-25 11:10:00,32.29,32.44,32.28,32.4,5484.0,31.0879,31.2323,31.0782,31.1938,5484.0
2022-08-25 11:15:00,32.39,32.39,32.26,32.31,2628.0,31.1841,31.1841,31.059,31.1071,2628.0
2022-08-25 11:20:00,32.31,32.33,32.27,32.27,5429.0,31.1071,31.1264,31.0686,31.0686,5429.0
2022-08-25 11:25:00,32.26,32.32,32.25,32.29,1905.0,31.059,31.1167,31.0494,31.0879,1905.0
2022-08-25 11:30:00,32.31,32.33,32.23,32.23,3999.0,31.1071,31.1264,31.0301,31.0301,3999.0
2022-08-25 11:35:00,32.22,32.25,32.21,32.25,2299.0,31.0205,31.0494,31.0108,31.0494,2299.0
2022-08-25 11:40:00,32.23,32.23,32.2,32.23,5312.0,31.0301,31.0301,31.0012,31.0301,5312.0
2022-08-25 11:45:00,32.22,32.28,32.22,32.27,1762.0,31.0205,31.0782,31.0205,31.0686,1762.0
2022-08-25 11:50:00,32.27,32.27,32.25,32.26,3243.0,31.0686,31.0686,31.0494,31.059,3243.0
2022-08-25 11:55:00,32.25,32.35,32.25,32.35,2665.0,31.0494,31.1456,31.0494,31.1456,2665.0
2022-08-25 12:00:00,32.34,32.34,32.3,32.33,1833.0,31.136,31.136,31.0975,31.1264,1833.0
2022-08-25 12:05:00,32.33,32.4,32.33,32.4,1333.0,31.1264,31.1938,31.1264,31.1938,1333.0
2022-08-25 12:10:00,32.41,32.44,32.39,32.43,5040.0,31.2034,31.2323,31.1841,31.2227,5040.0
2022-08-25 12:15:00,32.44,32.44,32.38,32.41,5459.0,31.2323,31.2323,31.1745,31.2034,5459.0
2022-08-25 12:20:00,32.45,32.47,32.44,32.47,3570.0,31.2419,31.2612,31.2323,31.2612,3570.0
2022-08-25 12:25:00,32.46,32.53,32.46,32.51,3600.0,31.2515,31.3189,31.2515,31.2997,3600.0
2022-08-25 12:30:00,32.51,32.51,32.47,32.47,1700.0,31.2997,31.2997,31.2612,31.2612,1700.0
2022-08-25 12:35:00,32.46,32.47,32.45,32.46,1400.0,31.2515,31.2612,31.2419,31.2515,1400.0
2022-08-25 12:40:00,32.48,32.5,32.47,32.5,1965.0,31.2708,31.29,31.2612,31.29,1965.0
2022-08-25 12:45:00,32.52,32.52,32.49,32.5,3461.0,31.3093,31.3093,31.2804,31.29,3461.0
2022-08-25 12:50:00,32.53,32.53,32.51,32.51,1317.0,31.3189,31.3189,31.2997,31.2997,1317.0
2022-08-25 12:55:00,32.51,32.55,32.5,32.55,3300.0,31.2997,31.3382,31.29,31.3382,3300.0
2022-08-25 13:00:00,32.55,32.61,32.51,32.52,8341.0,31.3382,31.396,31.2997,31.3093,8341.0
2022-08-25 13:05:00,32.54,32.54,32.47,32.47,5777.0,31.3286,31.3286,31.2612,31.2612,5777.0
2022-08-25 13:10:00,32.48,32.54,32.48,32.54,2682.0,31.2708,31.3286,31.2708,31.3286,2682.0
2022-08-25 13:15:00,32.54,32.57,32.54,32.57,973.0,31.3286,31.3574,31.3286,31.3574,973.0
2022-08-25 13:20:00,32.56,32.6,32.56,32.59,2506.0,31.3478,31.3863,31.3478,31.3767,2506.0
2022-08-25 13:25:00,32.6,32.6,32.58,32.58,2929.0,31.3863,31.3863,31.3671,31.3671,2929.0
2022-08-25 13:30:00,32.58,32.58,32.52,32.55,5389.0,31.3671,31.3671,31.3093,31.3382,5389.0
2022-08-25 13:35:00,32.55,32.56,32.53,32.53,4019.0,31.3382,31.3478,31.3189,31.3189,4019.0
2022-08-25 13:40:00,32.53,32.53,32.52,32.52,600.0,31.3189,31.3189,31.3093,31.3093,600.0
2022-08-25 13:45:00,32.51,32.53,32.51,32.53,800.0,31.2997,31.3189,31.2997,31.3189,800.0
2022-08-25 13:50:00,32.53,32.53,32.5,32.5,1233.0,31.3189,31.3189,31.29,31.29,1233.0
2022-08-25 13:55:00,32.52,32.52,32.51,32.51,600.0,31.3093,31.3093,31.2997,31.2997,600.0
2022-08-25 14:00:00,32.51,32.51,32.47,32.48,1600.0,31.2997,31.2997,31.2612,31.2708,1600.0
2022-08-25 14:05:00,32.44,32.47,32.44,32.44,2032.0,31.2323,31.2612,31.2323,31.2323,2032.0
2022-08-25 14:10:00,32.43,32.44,32.43,32.43,500.0,31.2227,31.2323,31.2227,31.2227,500.0
2022-08-25 14:15:00,32.42,32.42,32.37,32.37,700.0,31.213,31.213,31.1649,31.1649,700.0
2022-08-25 14:20:00,32.34,32.36,32.34,32.35,1694.0,31.136,31.1553,31.136,31.1456,1694.0
2022-08-25 14:25:00,32.34,32.38,32.34,32.38,546.0,31.136,31.1745,31.136,31.1745,546.0
2022-08-25 14:30:00,32.37,32.41,32.36,32.41,1000.0,31.1649,31.2034,31.1553,31.2034,1000.0
2022-08-25 14:35:00,32.35,32.35,32.33,32.33,1281.0,31.1456,31.1456,31.1264,31.1264,1281.0
2022-08-25 14:40:00,32.32,32.33,32.3,32.3,2200.0,31.1167,31.1264,31.0975,31.0975,2200.0
2022-08-25 14:45:00,32.31,32.33,32.3,32.33,1398.0,31.1071,31.1264,31.0975,31.1264,1398.0
2022-08-25 14:50:00,32.33,32.34,32.33,32.34,1400.0,31.1264,31.136,31.1264,31.136,1400.0
2022-08-25 14:55:00,32.34,32.38,32.34,32.37,1000.0,31.136,31.1745,31.136,31.1649,1000.0
2022-08-25 15:00:00,32.36,32.36,32.34,32.35,2364.0,31.1553,31.1553,31.136,31.1456,2364.0
2022-08-25 15:05:00,32.35,32.35,32.32,32.32,1362.0,31.1456,31.1456,31.1167,31.1167,1362.0
2022-08-25 15:10:00,32.33,32.33,32.32,32.33,2674.0,31.1264,31.1264,31.1167,31.1264,2674.0
2022-08-25 15:15:00,32.33,32.4,32.33,32.4,1752.0,31.1264,31.1938,31.1264,31.1938,1752.0
2022-08-25 15:20:00,32.41,32.43,32.41,32.42,3881.0,31.2034,31.2227,31.2034,31.213,3881.0
2022-08-25 15:25:00,32.43,32.43,32.42,32.43,2699.0,31.2227,31.2227,31.213,31.2227,2699.0
2022-08-25 15:30:00,32.43,32.45,32.42,32.45,5980.0,31.2227,31.2419,31.213,31.2419,5980.0
2022-08-25 15:35:00,32.45,32.48,32.44,32.46,6880.0,31.2419,31.2708,31.2323,31.2515,6880.0
2022-08-25 15:40:00,32.46,32.47,32.45,32.47,2180.0,31.2515,31.2612,31.2419,31.2612,2180.0
2022-08-25 15:45:00,32.47,32.55,32.47,32.55,6024.0,31.2612,31.3382,31.2612,31.3382,6024.0
2022-08-25 15:50:00,32.54,32.57,32.52,32.56,10777.0,31.3286,31.3574,31.3093,31.3478,10777.0
2022-08-25 15:55:00,32.56,32.64,32.55,32.62,28769.0,31.3478,31.4248,31.3382,31.4056,28769.0
2022-08-26 09:30:00,32.37,32.58,32.37,32.5,34883.0,31.1649,31.3671,31.1649,31.29,34883.0
2022-08-26 09:35:00,32.49,32.51,32.3,32.34,11896.0,31.2804,31.2997,31.0975,31.136,11896.0
2022-08-26 09:40:00,32.32,32.34,32.23,32.26,21622.0,31.1167,31.136,31.0301,31.059,21622.0
2022-08-26 09:45:00,32.22,32.35,32.22,32.24,8225.0,31.0205,31.1456,31.0205,31.0397,8225.0
2022-08-26 09:50:00,32.23,32.23,32.12,32.23,23488.0,31.0301,31.0301,30.9242,31.0301,23488.0
2022-08-26 09:55:00,32.22,32.26,32.17,32.17,8213.0,31.0205,31.059,30.9723,30.9723,8213.0
2022-08-26 10:00:00,32.18,32.21,31.7,31.88,65197.0,30.982,31.0108,30.5198,30.6931,65197.0
2022-08-26 10:05:00,31.86,32.43,31.74,32.42,55113.0,30.6739,31.2227,30.5583,31.213,55113.0
2022-08-26 10:10:00,32.42,32.49,32.25,32.33,42766.0,31.213,31.2804,31.0494,31.1264,42766.0
2022-08-26 10:15:00,32.35,32.46,32.26,32.37,15333.0,31.1456,31.2515,31.059,31.1649,15333.0
2022-08-26 10:20:00,32.29,32.34,31.92,31.96,12074.0,31.0879,31.136,30.7316,30.7702,12074.0
2022-08-26 10:25:00,31.98,31.98,31.65,31.75,19737.0,30.7894,30.7894,30.4717,30.568,19737.0
2022-08-26 10:30:00,31.74,31.74,31.59,31.64,11624.0,30.5583,30.5583,30.4139,30.4621,11624.0
2022-08-26 10:35:00,31.63,31.71,31.52,31.56,15065.0,30.4524,30.5295,30.3465,30.385,15065.0
2022-08-26 10:40:00,31.58,31.63,31.49,31.52,18987.0,30.4043,30.4524,30.3176,30.3465,18987.0
2022-08-26 10:45:00,31.51,31.64,31.46,31.59,11766.0,30.3369,30.4621,30.2888,30.4139,11766.0
2022-08-26 10:50:00,31.6,31.63,31.45,31.47,12934.0,30.4236,30.4524,30.2791,30.2984,12934.0
2022-08-26 10:55:00,31.45,31.53,31.4,31.48,8862.0,30.2791,30.3562,30.231,30.308,8862.0
2022-08-26 11:00:00,31.43,31.43,31.37,31.38,6282.0,30.2599,30.2599,30.2021,30.2117,6282.0
2022-08-26 11:05:00,31.37,31.43,31.28,31.33,15530.0,30.2021,30.2599,30.1155,30.1636,15530.0
2022-08-26 11:10:00,31.29,31.29,31.21,31.21,11539.0,30.1251,30.1251,30.0481,30.0481,11539.0
2022-08-26 11:15:00,31.21,31.21,31.07,31.11,20009.0,30.0481,30.0481,29.9133,29.9518,20009.0
2022-08-26 11:20:00,31.11,31.14,31.01,31.14,25336.0,29.9518,29.9807,29.8555,29.9807,25336.0
2022-08-26 11:25:00,31.14,31.2,31.1,31.16,12468.0,29.9807,30.0384,29.9422,29.9999,12468.0
2022-08-26 11:30:00,31.15,31.16,31.05,31.14,12282.0,29.9903,29.9999,29.894,29.9807,12282.0
2022-08-26 11:35:00,31.12,31.19,31.1,31.11,7312.0,29.9614,30.0288,29.9422,29.9518,7312.0
2022-08-26 11:40:00,31.12,31.2,31.06,31.06,19463.0,29.9614,30.0384,29.9037,29.9037,19463.0
2022-08-26 11:45:00,31.06,31.14,31.06,31.12,5673.0,29.9037,29.9807,29.9037,29.9614,5673.0
2022-08-26 11:50:00,31.1,31.19,31.1,31.15,3567.0,29.9422,30.0288,29.9422,29.9903,3567.0
2022-08-26 11:55:00,31.15,31.18,31.06,31.06,3604.0,29.9903,30.0192,29.9037,29.9037,3604.0
2022-08-26 12:00:00,31.07,31.07,30.96,30.96,14899.0,29.9133,29.9133,29.8074,29.8074,14899.0
2022-08-26 12:05:00,30.95,30.99,30.89,30.98,16363.0,29.7978,29.8363,29.74,29.8266,16363.0
2022-08-26 12:10:00,30.98,31.03,30.93,31.03,8844.0,29.8266,29.8748,29.7785,29.8748,8844.0
2022-08-26 12:15:00,31.02,31.03,30.91,30.93,9871.0,29.8651,29.8748,29.7592,29.7785,9871.0
2022-08-26 12:20:00,30.95,30.95,30.92,30.94,4684.0,29.7978,29.7978,29.7689,29.7881,4684.0
2022-08-26 12:25:00,30.93,30.94,30.9,30.94,5555.0,29.7785,29.7881,29.7496,29.7881,5555.0
2022-08-26 12:30:00,30.94,30.94,30.9,30.91,5391.0,29.7881,29.7881,29.7496,29.7592,5391.0
2022-08-26 12:35:00,30.9,30.91,30.87,30.89,4362.0,29.7496,29.7592,29.7207,29.74,4362.0
2022-08-26 12:40:00,30.89,31.0,30.88,30.96,5699.0,29.74,29.8459,29.7304,29.8074,5699.0
2022-08-26 12:45:00,30.92,31.03,30.89,31.01,13535.0,29.7689,29.8748,29.74,29.8555,13535.0
2022-08-26 12:50:00,31.02,31.03,30.91,30.93,8011.0,29.8651,29.8748,29.7592,29.7785,8011.0
2022-08-26 12:55:00,30.94,30.98,30.91,30.97,7111.0,29.7881,29.8266,29.7592,29.817,7111.0
2022-08-26 13:00:00,30.95,30.95,30.87,30.89,7463.0,29.7978,29.7978,29.7207,29.74,7463.0
2022-08-26 13:05:00,30.88,30.91,30.88,30.89,4744.0,29.7304,29.7592,29.7304,29.74,4744.0
2022-08-26 13:10:00,30.89,30.91,30.86,30.91,10447.0,29.74,29.7592,29.7111,29.7592,10447.0
2022-08-26 13:15:00,30.93,30.95,30.88,30.88,5965.0,29.7785,29.7978,29.7304,29.7304,5965.0
2022-08-26 13:20:00,30.88,30.9,30.86,30.9,10899.0,29.7304,29.7496,29.7111,29.7496,10899.0
2022-08-26 13:25:00,30.9,30.98,30.89,30.97,7046.0,29.7496,29.8266,29.74,29.817,7046.0
2022-08-26 13:30:00,30.95,30.95,30.93,30.93,1800.0,29.7978,29.7978,29.7785,29.7785,1800.0
2022-08-26 13:35:00,30.94,30.98,30.93,30.93,4836.0,29.7881,29.8266,29.7785,29.7785,4836.0
2022-08-26 13:40:00,30.91,30.91,30.89,30.91,7687.0,29.7592,29.7592,29.74,29.7592,7687.0
2022-08-26 13:45:00,30.9,30.92,30.88,30.91,6016.0,29.7496,29.7689,29.7304,29.7592,6016.0
2022-08-26 13:50:00,30.91,30.93,30.91,30.93,2739.0,29.7592,29.7785,29.7592,29.7785,2739.0
2022-08-26 13:55:00,30.93,30.93,30.9,30.91,7193.0,29.7785,29.7785,29.7496,29.7592,7193.0
2022-08-26 14:00:00,30.91,30.93,30.91,30.93,4734.0,29.7592,29.7785,29.7592,29.7785,4734.0
2022-08-26 14:05:00,30.93,30.93,30.88,30.88,6453.0,29.7785,29.7785,29.7304,29.7304,6453.0
2022-08-26 14:10:00,30.87,30.89,30.87,30.88,7747.0,29.7207,29.74,29.7207,29.7304,7747.0
2022-08-26 14:15:00,30.89,30.9,30.84,30.84,12969.0,29.74,29.7496,29.6918,29.6918,12969.0
2022-08-26 14:20:00,30.84,30.86,30.84,30.84,4198.0,29.6918,29.7111,29.6918,29.6918,4198.0
2022-08-26 14:25:00,30.83,30.86,30.82,30.86,7728.0,29.6822,29.7111,29.6726,29.7111,7728.0
2022-08-26 14:30:00,30.84,30.84,30.83,30.84,3900.0,29.6918,29.6918,29.6822,29.6918,3900.0
2022-08-26 14:35:00,30.85,30.86,30.83,30.85,13521.0,29.7015,29.7111,29.6822,29.7015,13521.0
2022-08-26 14:40:00,30.86,30.89,30.86,30.89,7518.0,29.7111,29.74,29.7111,29.74,7518.0
2022-08-26 14:45:00,30.88,30.89,30.85,30.85,4832.0,29.7304,29.74,29.7015,29.7015,4832.0
2022-08-26 14:50:00,30.86,30.86,30.83,30.85,6400.0,29.7111,29.7111,29.6822,29.7015,6400.0
2022-08-26 14:55:00,30.86,30.87,30.83,30.83,1957.0,29.7111,29.7207,29.6822,29.6822,1957.0
2022-08-26 15:00:00,30.82,30.89,30.82,30.87,12523.0,29.6726,29.74,29.6726,29.7207,12523.0
2022-08-26 15:05:00,30.87,30.87,30.78,30.78,16159.0,29.7207,29.7207,29.6341,29.6341,16159.0
2022-08-26 15:10:00,30.79,30.79,30.73,30.73,8012.0,29.6437,29.6437,29.5859,29.5859,8012.0
2022-08-26 15:15:00,30.73,30.75,30.71,30.75,15253.0,29.5859,29.6052,29.5667,29.6052,15253.0
2022-08-26 15:20:00,30.75,30.77,30.75,30.75,8515.0,29.6052,29.6245,29.6052,29.6052,8515.0
2022-08-26 15:25:00,30.75,30.8,30.75,30.79,9507.0,29.6052,29.6533,29.6052,29.6437,9507.0
2022-08-26 15:30:00,30.79,30.85,30.79,30.84,12677.0,29.6437,29.7015,29.6437,29.6918,12677.0
2022-08-26 15:35:00,30.85,30.89,30.81,30.89,17792.0,29.7015,29.74,29.663,29.74,17792.0
2022-08-26 15:40:00,30.89,30.93,30.88,30.93,24384.0,29.74,29.7785,29.7304,29.7785,24384.0
2022-08-26 15:45:00,30.93,30.95,30.89,30.95,25349.0,29.7785,29.7978,29.74,29.7978,25349.0
2022-08-26 15:50:00,30.95,30.96,30.92,30.95,29114.0,29.7978,29.8074,29.7689,29.7978,29114.0
2022-08-26 15:55:00,30.95,31.0,30.81,30.96,253987.0,29.7978,29.8459,29.663,29.8074,253987.0
2022-08-29 09:30:00,30.75,30.87,30.62,30.87,99858.0,29.6052,29.7207,29.48,29.7207,99858.0
2022-08-29 09:35:00,30.82,30.92,30.79,30.9,29317.0,29.6726,29.7689,29.6437,29.7496,29317.0
2022-08-29 09:40:00,30.91,31.01,30.86,31.01,11939.0,29.7592,29.8555,29.7111,29.8555,11939.0
2022-08-29 09:45:00,30.99,31.19,30.98,31.17,23240.0,29.8363,30.0288,29.8266,30.0096,23240.0
2022-08-29 09:50:00,31.18,31.24,31.08,31.13,13128.0,30.0192,30.077,29.9229,29.9711,13128.0
2022-08-29 09:55:00,31.18,31.26,31.08,31.09,6209.0,30.0192,30.0962,29.9229,29.9325,6209.0
2022-08-29 10:00:00,31.09,31.12,31.04,31.05,8562.0,29.9325,29.9614,29.8844,29.894,8562.0
2022-08-29 10:05:00,31.07,31.2,31.07,31.2,7537.0,29.9133,30.0384,29.9133,30.0384,7537.0
2022-08-29 10:10:00,31.22,31.31,31.2,31.22,13520.0,30.0577,30.1444,30.0384,30.0577,13520.0
2022-08-29 10:15:00,31.24,31.32,31.17,31.18,7677.0,30.077,30.154,30.0096,30.0192,7677.0
2022-08-29 10:20:00,31.19,31.2,31.0,31.0,6780.0,30.0288,30.0384,29.8459,29.8459,6780.0
2022-08-29 10:25:00,31.03,31.04,30.95,30.95,15366.0,29.8748,29.8844,29.7978,29.7978,15366.0
2022-08-29 10:30:00,30.94,30.96,30.77,30.77,18297.0,29.7881,29.8074,29.6245,29.6245,18297.0
2022-08-29 10:35:00,30.77,30.79,30.63,30.65,10309.0,29.6245,29.6437,29.4897,29.5089,10309.0
2022-08-29 10:40:00,30.64,30.72,30.63,30.67,7626.0,29.4993,29.5763,29.4897,29.5282,7626.0
2022-08-29 10:45:00,30.66,30.66,30.53,30.53,9199.0,29.5185,29.5185,29.3934,29.3934,9199.0
2022-08-29 10:50:00,30.53,30.53,30.43,30.44,9194.0,29.3934,29.3934,29.2971,29.3067,9194.0
2022-08-29 10:55:00,30.41,30.49,30.41,30.43,6001.0,29.2779,29.3549,29.2779,29.2971,6001.0
2022-08-29 11:00:00,30.43,30.67,30.39,30.6,11867.0,29.2971,29.5282,29.2586,29.4608,11867.0
2022-08-29 11:05:00,30.61,30.63,30.51,30.51,3254.0,29.4704,29.4897,29.3741,29.3741,3254.0
2022-08-29 11:10:00,30.55,30.55,30.49,30.52,7090.0,29.4126,29.4126,29.3549,29.3838,7090.0
2022-08-29 11:15:00,30.53,30.55,30.5,30.53,5041.0,29.3934,29.4126,29.3645,29.3934,5041.0
2022-08-29 11:20:00,30.54,30.64,30.51,30.61,5692.0,29.403,29.4993,29.3741,29.4704,5692.0
2022-08-29 11:25:00,30.6,30.6,30.52,30.52,3237.0,29.4608,29.4608,29.3838,29.3838,3237.0
2022-08-29 11:30:00,30.52,30.63,30.51,30.63,5181.0,29.3838,29.4897,29.3741,29.4897,5181.0
2022-08-29 11:35:00,30.56,30.63,30.54,30.56,3265.0,29.4223,29.4897,29.403,29.4223,3265.0
2022-08-29 11:40:00,30.57,30.59,30.49,30.5,1685.0,29.4319,29.4512,29.3549,29.3645,1685.0
2022-08-29 11:45:00,30.47,30.57,30.44,30.57,7203.0,29.3356,29.4319,29.3067,29.4319,7203.0
2022-08-29 11:50:00,30.57,30.63,30.54,30.55,3288.0,29.4319,29.4897,29.403,29.4126,3288.0
2022-08-29 11:55:00,30.56,30.61,30.55,30.55,4189.0,29.4223,29.4704,29.4126,29.4126,4189.0
2022-08-29 12:00:00,30.57,30.64,30.57,30.64,3070.0,29.4319,29.4993,29.4319,29.4993,3070.0
2022-08-29 12:05:00,30.64,30.66,30.59,30.6,4554.0,29.4993,29.5185,29.4512,29.4608,4554.0
2022-08-29 12:10:00,30.6,30.62,30.6,30.6,2677.0,29.4608,29.48,29.4608,29.4608,2677.0
2022-08-29 12:15:00,30.63,30.66,30.63,30.66,1673.0,29.4897,29.5185,29.4897,29.5185,1673.0
2022-08-29 12:20:00,30.66,30.68,30.64,30.64,6300.0,29.5185,29.5378,29.4993,29.4993,6300.0
2022-08-29 12:25:00,30.64,30.66,30.6,30.6,2885.0,29.4993,29.5185,29.4608,29.4608,2885.0
2022-08-29 12:30:00,30.58,30.58,30.54,30.56,2118.0,29.4415,29.4415,29.403,29.4223,2118.0
2022-08-29 12:35:00,30.53,30.53,30.49,30.49,5042.0,29.3934,29.3934,29.3549,29.3549,5042.0
2022-08-29 12:40:00,30.5,30.54,30.5,30.51,6125.0,29.3645,29.403,29.3645,29.3741,6125.0
2022-08-29 12:45:00,30.5,30.58,30.5,30.55,4338.0,29.3645,29.4415,29.3645,29.4126,4338.0
2022-08-29 12:50:00,30.53,30.54,30.5,30.5,877.0,29.3934,29.403,29.3645,29.3645,877.0
2022-08-29 12:55:00,30.51,30.52,30.5,30.5,1000.0,29.3741,29.3838,29.3645,29.3645,1000.0
2022-08-29 13:00:00,30.51,30.55,30.51,30.53,900.0,29.3741,29.4126,29.3741,29.3934,900.0
2022-08-29 13:05:00,30.54,30.55,30.52,30.52,1200.0,29.403,29.4126,29.3838,29.3838,1200.0
2022-08-29 13:10:00,30.53,30.55,30.5,30.51,2000.0,29.3934,29.4126,29.3645,29.3741,2000.0
2022-08-29 13:15:00,30.51,30.52,30.48,30.49,5464.0,29.3741,29.3838,29.3453,29.3549,5464.0
2022-08-29 13:20:00,30.5,30.5,30.48,30.5,1387.0,29.3645,29.3645,29.3453,29.3645,1387.0
2022-08-29 13:25:00,30.51,30.56,30.51,30.51,3483.0,29.3741,29.4223,29.3741,29.3741,3483.0
2022-08-29 13:30:00,30.52,30.57,30.52,30.56,3379.0,29.3838,29.4319,29.3838,29.4223,3379.0
2022-08-29 13:35:00,30.56,30.57,30.56,30.56,1072.0,29.4223,29.4319,29.4223,29.4223,1072.0
2022-08-29 13:40:00,30.57,30.61,30.54,30.6,5716.0,29.4319,29.4704,29.403,29.4608,5716.0
2022-08-29 13:45:00,30.63,30.7,30.63,30.68,17315.0,29.4897,29.5571,29.4897,29.5378,17315.0
2022-08-29 13:50:00,30.7,30.71,30.67,30.67,16357.0,29.5571,29.5667,29.5282,29.5282,16357.0
2022-08-29 13:55:00,30.69,30.71,30.67,30.69,4440.0,29.5474,29.5667,29.5282,29.5474,4440.0
2022-08-29 14:00:00,30.69,30.74,30.69,30.7,4329.0,29.5474,29.5956,29.5474,29.5571,4329.0
2022-08-29 14:05:00,30.7,30.7,30.66,30.66,1587.0,29.5571,29.5571,29.5185,29.5185,1587.0
2022-08-29 14:10:00,30.66,30.66,30.63,30.64,3037.0,29.5185,29.5185,29.4897,29.4993,3037.0
2022-08-29 14:15:00,30.64,30.64,30.58,30.58,3906.0,29.4993,29.4993,29.4415,29.4415,3906.0
2022-08-29 14:20:00,30.59,30.62,30.59,30.62,2687.0,29.4512,29.48,29.4512,29.48,2687.0
2022-08-29 14:25:00,30.63,30.68,30.62,30.66,1000.0,29.4897,29.5378,29.48,29.5185,1000.0
2022-08-29 14:30:00,30.67,30.69,30.65,30.69,1878.0,29.5282,29.5474,29.5089,29.5474,1878.0
2022-08-29 14:35:00,30.7,30.71,30.68,30.7,4459.0,29.5571,29.5667,29.5378,29.5571,4459.0
2022-08-29 14:40:00,30.69,30.73,30.69,30.72,9854.0,29.5474,29.5859,29.5474,29.5763,9854.0
2022-08-29 14:45:00,30.73,30.73,30.7,30.7,2162.0,29.5859,29.5859,29.5571,29.5571,2162.0
2022-08-29 14:50:00,30.69,30.69,30.66,30.66,2252.0,29.5474,29.5474,29.5185,29.5185,2252.0
2022-08-29 14:55:00,30.64,30.68,30.62,30.68,8731.0,29.4993,29.5378,29.48,29.5378,8731.0
2022-08-29 15:00:00,30.66,30.7,30.66,30.69,8900.0,29.5185,29.5571,29.5185,29.5474,8900.0
2022-08-29 15:05:00,30.69,30.7,30.63,30.64,5845.0,29.5474,29.5571,29.4897,29.4993,5845.0
2022-08-29 15:10:00,30.64,30.66,30.62,30.62,7095.0,29.4993,29.5185,29.48,29.48,7095.0
2022-08-29 15:15:00,30.62,30.64,30.58,30.58,11508.0,29.48,29.4993,29.4415,29.4415,11508.0
2022-08-29 15:20:00,30.56,30.57,30.54,30.54,5760.0,29.4223,29.4319,29.403,29.403,5760.0
2022-08-29 15:25:00,30.54,30.54,30.51,30.53,6464.0,29.403,29.403,29.3741,29.3934,6464.0
2022-08-29 15:30:00,30.53,30.57,30.53,30.57,13970.0,29.3934,29.4319,29.3934,29.4319,13970.0
2022-08-29 15:35:00,30.56,30.58,30.55,30.58,11591.0,29.4223,29.4415,29.4126,29.4415,11591.0
2022-08-29 15:40:00,30.58,30.59,30.56,30.59,8758.0,29.4415,29.4512,29.4223,29.4512,8758.0
2022-08-29 15:45:00,30.58,30.58,30.52,30.54,24555.0,29.4415,29.4415,29.3838,29.403,24555.0
2022-08-29 15:50:00,30.54,30.55,30.5,30.54,63188.0,29.403,29.4126,29.3645,29.403,63188.0
2022-08-29 15:55:00,30.53,30.56,30.51,30.55,39458.0,29.3934,29.4223,29.3741,29.4126,39458.0
2022-08-30 09:30:00,30.4,30.45,30.28,30.38,36752.0,29.2682,29.3164,29.1527,29.249,36752.0
2022-08-30 09:35:00,30.37,30.42,30.2,30.24,18457.0,29.2393,29.2875,29.0757,29.1142,18457.0
2022-08-30 09:40:00,30.22,30.23,30.07,30.07,19515.0,29.0949,29.1046,28.9505,28.9505,19515.0
2022-08-30 09:45:00,30.06,30.12,29.95,30.01,23462.0,28.9409,28.9987,28.835,28.8927,23462.0
2022-08-30 09:50:00,29.99,30.02,29.91,29.91,10107.0,28.8735,28.9024,28.7965,28.7965,10107.0
2022-08-30 09:55:00,29.93,30.13,29.91,30.06,9047.0,28.8157,29.0083,28.7965,28.9409,9047.0
2022-08-30 10:00:00,30.07,30.1,29.91,29.91,23602.0,28.9505,28.9794,28.7965,28.7965,23602.0
2022-08-30 10:05:00,29.92,29.96,29.89,29.96,3746.0,28.8061,28.8446,28.7772,28.8446,3746.0
2022-08-30 10:10:00,29.93,29.95,29.81,29.94,14268.0,28.8157,28.835,28.7002,28.8254,14268.0
2022-08-30 10:15:00,29.91,29.92,29.83,29.83,27743.0,28.7965,28.8061,28.7195,28.7195,27743.0
2022-08-30 10:20:00,29.83,29.84,29.71,29.73,15901.0,28.7195,28.7291,28.6039,28.6232,15901.0
2022-08-30 10:25:00,29.72,29.91,29.71,29.91,11008.0,28.6135,28.7965,28.6039,28.7965,11008.0
2022-08-30 10:30:00,29.89,29.89,29.68,29.68,16649.0,28.7772,28.7772,28.575,28.575,16649.0
2022-08-30 10:35:00,29.68,29.72,29.63,29.7,16461.0,28.575,28.6135,28.5269,28.5943,16461.0
2022-08-30 10:40:00,29.68,29.7,29.62,29.62,17226.0,28.575,28.5943,28.5173,28.5173,17226.0
2022-08-30 10:45:00,29.61,29.64,29.47,29.48,20514.0,28.5076,28.5365,28.3729,28.3825,20514.0
2022-08-30 10:50:00,29.47,29.52,29.44,29.52,7328.0,28.3729,28.421,28.344,28.421,7328.0
2022-08-30 10:55:00,29.53,29.64,29.53,29.64,9235.0,28.4306,28.5365,28.4306,28.5365,9235.0
2022-08-30 11:00:00,29.64,29.69,29.52,29.52,10026.0,28.5365,28.5847,28.421,28.421,10026.0
2022-08-30 11:05:00,29.55,29.61,29.51,29.55,13226.0,28.4499,28.5076,28.4114,28.4499,13226.0
2022-08-30 11:10:00,29.54,29.57,29.48,29.51,8793.0,28.4402,28.4691,28.3825,28.4114,8793.0
2022-08-30 11:15:00,29.51,29.57,29.5,29.57,12335.0,28.4114,28.4691,28.4017,28.4691,12335.0
2022-08-30 11:20:00,29.57,29.63,29.57,29.63,7786.0,28.4691,28.5269,28.4691,28.5269,7786.0
2022-08-30 11:25:00,29.61,29.71,29.59,29.67,7839.0,28.5076,28.6039,28.4884,28.5654,7839.0
2022-08-30 11:30:00,29.66,29.76,29.6,29.75,8586.0,28.5558,28.6521,28.498,28.6424,8586.0
2022-08-30 11:35:00,29.72,29.74,29.65,29.69,8249.0,28.6135,28.6328,28.5462,28.5847,8249.0
2022-08-30 11:40:00,29.69,29.73,29.64,29.67,5989.0,28.5847,28.6232,28.5365,28.5654,5989.0
2022-08-30 11:45:00,29.65,29.66,29.62,29.62,4028.0,28.5462,28.5558,28.5173,28.5173,4028.0
2022-08-30 11:50:00,29.63,29.67,29.51,29.52,11691.0,28.5269,28.5654,28.4114,28.421,11691.0
2022-08-30 11:55:00,29.52,29.63,29.52,29.55,9341.0,28.421,28.5269,28.421,28.4499,9341.0
2022-08-30 12:00:00,29.54,29.63,29.54,29.63,6680.0,28.4402,28.5269,28.4402,28.5269,6680.0
2022-08-30 12:05:00,29.62,29.62,29.6,29.61,3015.0,28.5173,28.5173,28.498,28.5076,3015.0
2022-08-30 12:10:00,29.59,29.6,29.57,29.6,3786.0,28.4884,28.498,28.4691,28.498,3786.0
2022-08-30 12:15:00,29.65,29.66,29.6,29.62,5620.0,28.5462,28.5558,28.498,28.5173,5620.0
2022-08-30 12:20:00,29.58,29.58,29.54,29.54,1508.0,28.4788,28.4788,28.4402,28.4402,1508.0
2022-08-30 12:25:00,29.53,29.55,29.51,29.55,11450.0,28.4306,28.4499,28.4114,28.4499,11450.0
2022-08-30 12:30:00,29.56,29.56,29.48,29.5,19326.0,28.4595,28.4595,28.3825,28.4017,19326.0
2022-08-30 12:35:00,29.5,29.53,29.46,29.47,6026.0,28.4017,28.4306,28.3632,28.3729,6026.0
2022-08-30 12:40:00,29.46,29.5,29.46,29.46,3296.0,28.3632,28.4017,28.3632,28.3632,3296.0
2022-08-30 12:45:00,29.45,29.49,29.45,29.49,4156.0,28.3536,28.3921,28.3536,28.3921,4156.0
2022-08-30 12:50:00,29.51,29.55,29.51,29.53,3848.0,28.4114,28.4499,28.4114,28.4306,3848.0
2022-08-30 12:55:00,29.53,29.53,29.49,29.49,2097.0,28.4306,28.4306,28.3921,28.3921,2097.0
2022-08-30 13:00:00,29.47,29.52,29.46,29.5,9523.0,28.3729,28.421,28.3632,28.4017,9523.0
2022-08-30 13:05:00,29.51,29.54,29.49,29.54,4307.0,28.4114,28.4402,28.3921,28.4402,4307.0
2022-08-30 13:10:00,29.55,29.56,29.51,29.51,3340.0,28.4499,28.4595,28.4114,28.4114,3340.0
2022-08-30 13:15:00,29.52,29.52,29.5,29.5,3297.0,28.421,28.421,28.4017,28.4017,3297.0
2022-08-30 13:20:00,29.5,29.53,29.5,29.53,3921.0,28.4017,28.4306,28.4017,28.4306,3921.0
2022-08-30 13:25:00,29.52,29.58,29.51,29.58,5108.0,28.421,28.4788,28.4114,28.4788,5108.0
2022-08-30 13:30:00,29.59,29.62,29.58,29.6,3742.0,28.4884,28.5173,28.4788,28.498,3742.0
2022-08-30 13:35:00,29.61,29.61,29.55,29.55,4255.0,28.5076,28.5076,28.4499,28.4499,4255.0
2022-08-30 13:40:00,29.55,29.55,29.48,29.48,2800.0,28.4499,28.4499,28.3825,28.3825,2800.0
2022-08-30 13:45:00,29.48,29.58,29.47,29.58,6438.0,28.3825,28.4788,28.3729,28.4788,6438.0
2022-08-30 13:50:00,29.58,29.66,29.58,29.65,11565.0,28.4788,28.5558,28.4788,28.5462,11565.0
2022-08-30 13:55:00,29.65,29.65,29.53,29.53,4855.0,28.5462,28.5462,28.4306,28.4306,4855.0
2022-08-30 14:00:00,29.54,29.57,29.52,29.57,3535.0,28.4402,28.4691,28.421,28.4691,3535.0
2022-08-30 14:05:00,29.57,29.57,29.53,29.54,5666.0,28.4691,28.4691,28.4306,28.4402,5666.0
2022-08-30 14:10:00,29.54,29.57,29.54,29.55,3226.0,28.4402,28.4691,28.4402,28.4499,3226.0
2022-08-30 14:15:00,29.56,29.61,29.56,29.61,6247.0,28.4595,28.5076,28.4595,28.5076,6247.0
2022-08-30 14:20:00,29.6,29.61,29.58,29.58,5780.0,28.498,28.5076,28.4788,28.4788,5780.0
2022-08-30 14:25:00,29.6,29.61,29.55,29.55,9011.0,28.498,28.5076,28.4499,28.4499,9011.0
2022-08-30 14:30:00,29.57,29.61,29.57,29.6,6545.0,28.4691,28.5076,28.4691,28.498,6545.0
2022-08-30 14:35:00,29.6,29.62,29.59,29.61,6697.0,28.498,28.5173,28.4884,28.5076,6697.0
2022-08-30 14:40:00,29.62,29.62,29.56,29.56,7093.0,28.5173,28.5173,28.4595,28.4595,7093.0
2022-08-30 14:45:00,29.55,29.59,29.55,29.56,7296.0,28.4499,28.4884,28.4499,28.4595,7296.0
2022-08-30 14:50:00,29.58,29.58,29.56,29.58,5338.0,28.4788,28.4788,28.4595,28.4788,5338.0
2022-08-30 14:55:00,29.58,29.64,29.57,29.64,4738.0,28.4788,28.5365,28.4691,28.5365,4738.0
2022-08-30 15:00:00,29.65,29.75,29.64,29.73,10728.0,28.5462,28.6424,28.5365,28.6232,10728.0
2022-08-30 15:05:00,29.73,29.74,29.71,29.72,10993.0,28.6232,28.6328,28.6039,28.6135,10993.0
2022-08-30 15:10:00,29.72,29.77,29.71,29.72,14361.0,28.6135,28.6617,28.6039,28.6135,14361.0
2022-08-30 15:15:00,29.71,29.72,29.68,29.71,12618.0,28.6039,28.6135,28.575,28.6039,12618.0
2022-08-30 15:20:00,29.71,29.71,29.59,29.62,15791.0,28.6039,28.6039,28.4884,28.5173,15791.0
2022-08-30 15:25:00,29.61,29.63,29.61,29.61,6931.0,28.5076,28.5269,28.5076,28.5076,6931.0
2022-08-30 15:30:00,29.62,29.62,29.57,29.57,12772.0,28.5173,28.5173,28.4691,28.4691,12772.0
2022-08-30 15:35:00,29.58,29.59,29.57,29.59,32009.0,28.4788,28.4884,28.4691,28.4884,32009.0
2022-08-30 15:40:00,29.59,29.67,29.59,29.64,33987.0,28.4884,28.5654,28.4884,28.5365,33987.0
2022-08-30 15:45:00,29.63,29.63,29.57,29.59,12601.0,28.5269,28.5269,28.4691,28.4884,12601.0
2022-08-30 15:50:00,29.59,29.63,29.56,29.57,42600.0,28.4884,28.5269,28.4595,28.4691,42600.0
2022-08-30 15:55:00,29.57,29.6,29.57,29.59,83219.0,28.4691,28.498,28.4691,28.4884,83219.0
2022-08-31 09:30:00,29.52,29.67,29.43,29.5,54034.0,28.421,28.5654,28.3343,28.4017,54034.0
2022-08-31 09:35:00,29.53,29.59,29.38,29.56,27886.0,28.4306,28.4884,28.2862,28.4595,27886.0
2022-08-31 09:40:00,29.59,29.74,29.53,29.71,30675.0,28.4884,28.6328,28.4306,28.6039,30675.0
2022-08-31 09:45:00,29.72,29.94,29.67,29.78,29717.0,28.6135,28.8254,28.5654,28.6713,29717.0
2022-08-31 09:50:00,29.79,29.83,29.71,29.71,12841.0,28.6809,28.7195,28.6039,28.6039,12841.0
2022-08-31 09:55:00,29.73,29.79,29.6,29.6,9482.0,28.6232,28.6809,28.498,28.498,9482.0
2022-08-31 10:00:00,29.58,29.67,29.5,29.5,13775.0,28.4788,28.5654,28.4017,28.4017,13775.0
2022-08-31 10:05:00,29.51,29.55,29.45,29.48,15983.0,28.4114,28.4499,28.3536,28.3825,15983.0
2022-08-31 10:10:00,29.49,29.72,29.47,29.7,17865.0,28.3921,28.6135,28.3729,28.5943,17865.0
2022-08-31 10:15:00,29.69,29.8,29.6,29.76,14785.0,28.5847,28.6906,28.498,28.6521,14785.0
2022-08-31 10:20:00,29.78,29.85,29.76,29.78,20964.0,28.6713,28.7387,28.6521,28.6713,20964.0
2022-08-31 10:25:00,29.81,30.0,29.81,29.93,26908.0,28.7002,28.8831,28.7002,28.8157,26908.0
2022-08-31 10:30:00,29.92,30.02,29.89,29.93,13352.0,28.8061,28.9024,28.7772,28.8157,13352.0
2022-08-31 10:35:00,29.96,30.0,29.75,29.75,10855.0,28.8446,28.8831,28.6424,28.6424,10855.0
2022-08-31 10:40:00,29.77,29.97,29.77,29.97,10054.0,28.6617,28.8542,28.6617,28.8542,10054.0
2022-08-31 10:45:00,30.01,30.03,29.95,29.99,20049.0,28.8927,28.912,28.835,28.8735,20049.0
2022-08-31 10:50:00,29.98,30.03,29.84,29.9,11569.0,28.8639,28.912,28.7291,28.7868,11569.0
2022-08-31 10:55:00,29.88,29.9,29.78,29.78,4452.0,28.7676,28.7868,28.6713,28.6713,4452.0
2022-08-31 11:00:00,29.79,29.8,29.71,29.76,8731.0,28.6809,28.6906,28.6039,28.6521,8731.0
2022-08-31 11:05:00,29.75,29.77,29.68,29.75,8808.0,28.6424,28.6617,28.575,28.6424,8808.0
2022-08-31 11:10:00,29.75,29.85,29.75,29.81,6849.0,28.6424,28.7387,28.6424,28.7002,6849.0
2022-08-31 11:15:00,29.8,29.86,29.7,29.85,11801.0,28.6906,28.7483,28.5943,28.7387,11801.0
2022-08-31 11:20:00,29.89,30.01,29.89,29.92,19841.0,28.7772,28.8927,28.7772,28.8061,19841.0
2022-08-31 11:25:00,29.93,29.95,29.86,29.89,9070.0,28.8157,28.835,28.7483,28.7772,9070.0
2022-08-31 11:30:00,29.88,29.93,29.87,29.88,19834.0,28.7676,28.8157,28.758,28.7676,19834.0
2022-08-31 11:35:00,29.89,29.93,29.86,29.86,6477.0,28.7772,28.8157,28.7483,28.7483,6477.0
2022-08-31 11:40:00,29.85,29.97,29.84,29.97,11122.0,28.7387,28.8542,28.7291,28.8542,11122.0
2022-08-31 11:45:00,30.0,30.0,29.9,29.9,5265.0,28.8831,28.8831,28.7868,28.7868,5265.0
2022-08-31 11:50:00,29.9,29.91,29.82,29.82,12224.0,28.7868,28.7965,28.7098,28.7098,12224.0
2022-08-31 11:55:00,29.82,29.86,29.77,29.77,5694.0,28.7098,28.7483,28.6617,28.6617,5694.0
2022-08-31 12:00:00,29.78,29.78,29.72,29.73,5278.0,28.6713,28.6713,28.6135,28.6232,5278.0
2022-08-31 12:05:00,29.74,29.76,29.72,29.74,6883.0,28.6328,28.6521,28.6135,28.6328,6883.0
2022-08-31 12:10:00,29.72,29.76,29.72,29.76,739.0,28.6135,28.6521,28.6135,28.6521,739.0
2022-08-31 12:15:00,29.77,29.82,29.74,29.74,6143.0,28.6617,28.7098,28.6328,28.6328,6143.0
2022-08-31 12:20:00,29.73,29.77,29.66,29.66,4942.0,28.6232,28.6617,28.5558,28.5558,4942.0
2022-08-31 12:25:00,29.66,29.69,29.66,29.69,1348.0,28.5558,28.5847,28.5558,28.5847,1348.0
2022-08-31 12:30:00,29.7,29.7,29.7,29.7,1900.0,28.5943,28.5943,28.5943,28.5943,1900.0
2022-08-31 12:35:00,29.72,29.72,29.68,29.7,3300.0,28.6135,28.6135,28.575,28.5943,3300.0
2022-08-31 12:40:00,29.67,29.68,29.65,29.67,3840.0,28.5654,28.575,28.5462,28.5654,3840.0
2022-08-31 12:45:00,29.66,29.67,29.66,29.67,1600.0,28.5558,28.5654,28.5558,28.5654,1600.0
2022-08-31 12:50:00,29.66,29.68,29.66,29.68,1954.0,28.5558,28.575,28.5558,28.575,1954.0
2022-08-31 12:55:00,29.66,29.7,29.63,29.7,1885.0,28.5558,28.5943,28.5269,28.5943,1885.0
2022-08-31 13:00:00,29.69,29.71,29.69,29.71,3000.0,28.5847,28.6039,28.5847,28.6039,3000.0
2022-08-31 13:05:00,29.7,29.72,29.69,29.69,2281.0,28.5943,28.6135,28.5847,28.5847,2281.0
2022-08-31 13:10:00,29.68,29.74,29.68,29.74,1599.0,28.575,28.6328,28.575,28.6328,1599.0
2022-08-31 13:15:00,29.75,29.75,29.66,29.67,3322.0,28.6424,28.6424,28.5558,28.5654,3322.0
2022-08-31 13:20:00,29.65,29.65,29.61,29.61,3045.0,28.5462,28.5462,28.5076,28.5076,3045.0
2022-08-31 13:25:00,29.62,29.64,29.59,29.64,6439.0,28.5173,28.5365,28.4884,28.5365,6439.0
2022-08-31 13:30:00,29.64,29.66,29.62,29.66,6392.0,28.5365,28.5558,28.5173,28.5558,6392.0
2022-08-31 13:35:00,29.66,29.67,29.58,29.58,5846.0,28.5558,28.5654,28.4788,28.4788,5846.0
2022-08-31 13:40:00,29.59,29.61,29.58,29.61,6927.0,28.4884,28.5076,28.4788,28.5076,6927.0
2022-08-31 13:45:00,29.61,29.62,29.57,29.57,2814.0,28.5076,28.5173,28.4691,28.4691,2814.0
2022-08-31 13:50:00,29.56,29.61,29.56,29.6,3223.0,28.4595,28.5076,28.4595,28.498,3223.0
2022-08-31 13:55:00,29.6,29.6,29.58,29.59,3090.0,28.498,28.498,28.4788,28.4884,3090.0
2022-08-31 14:00:00,29.6,29.62,29.57,29.57,3346.0,28.498,28.5173,28.4691,28.4691,3346.0
2022-08-31 14:05:00,29.57,29.67,29.56,29.65,3059.0,28.4691,28.5654,28.4595,28.5462,3059.0
2022-08-31 14:10:00,29.63,29.64,29.61,29.63,2984.0,28.5269,28.5365,28.5076,28.5269,2984.0
2022-08-31 14:15:00,29.61,29.65,29.59,29.59,4451.0,28.5076,28.5462,28.4884,28.4884,4451.0
2022-08-31 14:20:00,29.56,29.56,29.51,29.51,4430.0,28.4595,28.4595,28.4114,28.4114,4430.0
2022-08-31 14:25:00,29.51,29.53,29.51,29.53,3679.0,28.4114,28.4306,28.4114,28.4306,3679.0
2022-08-31 14:30:00,29.53,29.53,29.48,29.5,3571.0,28.4306,28.4306,28.3825,28.4017,3571.0
2022-08-31 14:35:00,29.49,29.51,29.49,29.5,2181.0,28.3921,28.4114,28.3921,28.4017,2181.0
2022-08-31 14:40:00,29.48,29.55,29.48,29.54,6457.0,28.3825,28.4499,28.3825,28.4402,6457.0
2022-08-31 14:45:00,29.54,29.6,29.52,29.58,6248.0,28.4402,28.498,28.421,28.4788,6248.0
2022-08-31 14:50:00,29.58,29.61,29.55,29.55,4409.0,28.4788,28.5076,28.4499,28.4499,4409.0
2022-08-31 14:55:00,29.54,29.56,29.52,29.54,2512.0,28.4402,28.4595,28.421,28.4402,2512.0
2022-08-31 15:00:00,29.54,29.59,29.53,29.59,2935.0,28.4402,28.4884,28.4306,28.4884,2935.0
2022-08-31 15:05:00,29.59,29.61,29.56,29.57,9333.0,28.4884,28.5076,28.4595,28.4691,9333.0
2022-08-31 15:10:00,29.56,29.57,29.54,29.55,7046.0,28.4595,28.4691,28.4402,28.4499,7046.0
2022-08-31 15:15:00,29.55,29.58,29.53,29.53,2696.0,28.4499,28.4788,28.4306,28.4306,2696.0
2022-08-31 15:20:00,29.51,29.51,29.47,29.47,5508.0,28.4114,28.4114,28.3729,28.3729,5508.0
2022-08-31 15:25:00,29.48,29.52,29.48,29.5,5059.0,28.3825,28.421,28.3825,28.4017,5059.0
2022-08-31 15:30:00,29.49,29.5,29.49,29.5,8169.0,28.3921,28.4017,28.3921,28.4017,8169.0
2022-08-31 15:35:00,29.5,29.57,29.5,29.56,10317.0,28.4017,28.4691,28.4017,28.4595,10317.0
2022-08-31 15:40:00,29.57,29.61,29.57,29.61,17092.0,28.4691,28.5076,28.4691,28.5076,17092.0
2022-08-31 15:45:00,29.6,29.6,29.51,29.53,14749.0,28.498,28.498,28.4114,28.4306,14749.0
2022-08-31 15:50:00,29.54,29.6,29.52,29.6,42615.0,28.4402,28.498,28.421,28.498,42615.0
2022-08-31 15:55:00,29.6,29.61,29.55,29.58,139571.0,28.498,28.5076,28.4499,28.4788,139571.0
2022-09-01 09:30:00,28.84,28.89,28.52,28.56,149056.0,27.7663,27.8144,27.4582,27.4967,149056.0
2022-09-01 09:35:00,28.55,28.66,28.39,28.59,51978.0,27.4871,27.593,27.3331,27.5256,51978.0
2022-09-01 09:40:00,28.59,28.7,28.55,28.6,16019.0,27.5256,27.6315,27.4871,27.5352,16019.0
2022-09-01 09:45:00,28.6,28.75,28.54,28.6,48902.0,27.5352,27.6797,27.4775,27.5352,48902.0
2022-09-01 09:50:00,28.64,28.84,28.58,28.81,24224.0,27.5738,27.7663,27.516,27.7374,24224.0
2022-09-01 09:55:00,28.81,28.84,28.66,28.77,17590.0,27.7374,27.7663,27.593,27.6989,17590.0
2022-09-01 10:00:00,28.75,28.75,28.45,28.45,51397.0,27.6797,27.6797,27.3908,27.3908,51397.0
2022-09-01 10:05:00,28.46,28.55,28.46,28.51,15281.0,27.4005,27.4871,27.4005,27.4486,15281.0
2022-09-01 10:10:00,28.5,28.5,28.31,28.34,9076.0,27.439,27.439,27.256,27.2849,9076.0
2022-09-01 10:15:00,28.33,28.4,28.26,28.35,24721.0,27.2753,27.3427,27.2079,27.2945,24721.0
2022-09-01 10:20:00,28.35,28.57,28.32,28.57,25839.0,27.2945,27.5064,27.2657,27.5064,25839.0
2022-09-01 10:25:00,28.62,28.62,28.4,28.47,27241.0,27.5545,27.5545,27.3427,27.4101,27241.0
2022-09-01 10:30:00,28.48,28.49,28.32,28.32,21315.0,27.4197,27.4293,27.2657,27.2657,21315.0
2022-09-01 10:35:00,28.32,28.36,28.24,28.25,15160.0,27.2657,27.3042,27.1886,27.1983,15160.0
2022-09-01 10:40:00,28.28,28.33,28.2,28.23,28245.0,27.2272,27.2753,27.1501,27.179,28245.0
2022-09-01 10:45:00,28.23,28.24,28.11,28.14,57631.0,27.179,27.1886,27.0635,27.0924,57631.0
2022-09-01 10:50:00,28.16,28.29,28.14,28.21,20959.0,27.1116,27.2368,27.0924,27.1598,20959.0
2022-09-01 10:55:00,28.2,28.27,28.15,28.15,34475.0,27.1501,27.2175,27.102,27.102,34475.0
2022-09-01 11:00:00,28.14,28.23,28.12,28.23,13585.0,27.0924,27.179,27.0731,27.179,13585.0
2022-09-01 11:05:00,28.21,28.43,28.21,28.34,25934.0,27.1598,27.3716,27.1598,27.2849,25934.0
2022-09-01 11:10:00,28.33,28.48,28.32,28.39,20588.0,27.2753,27.4197,27.2657,27.3331,20588.0
2022-09-01 11:15:00,28.4,28.49,28.36,28.36,23461.0,27.3427,27.4293,27.3042,27.3042,23461.0
2022-09-01 11:20:00,28.37,28.38,28.32,28.32,10315.0,27.3138,27.3234,27.2657,27.2657,10315.0
2022-09-01 11:25:00,28.31,28.32,28.22,28.23,16015.0,27.256,27.2657,27.1694,27.179,16015.0
2022-09-01 11:30:00,28.23,28.34,28.23,28.31,14158.0,27.179,27.2849,27.179,27.256,14158.0
2022-09-01 11:35:00,28.33,28.36,28.28,28.36,9559.0,27.2753,27.3042,27.2272,27.3042,9559.0
2022-09-01 11:40:00,28.37,28.37,28.31,28.33,1500.0,27.3138,27.3138,27.256,27.2753,1500.0
2022-09-01 11:45:00,28.34,28.38,28.32,28.33,6463.0,27.2849,27.3234,27.2657,27.2753,6463.0
2022-09-01 11:50:00,28.34,28.34,28.27,28.3,7400.0,27.2849,27.2849,27.2175,27.2464,7400.0
2022-09-01 11:55:00,28.28,28.32,28.26,28.31,6388.0,27.2272,27.2657,27.2079,27.256,6388.0
2022-09-01 12:00:00,28.31,28.52,28.31,28.42,16634.0,27.256,27.4582,27.256,27.3619,16634.0
2022-09-01 12:05:00,28.42,28.43,28.37,28.41,13060.0,27.3619,27.3716,27.3138,27.3523,13060.0
2022-09-01 12:10:00,28.4,28.43,28.39,28.4,6418.0,27.3427,27.3716,27.3331,27.3427,6418.0
2022-09-01 12:15:00,28.41,28.45,28.39,28.42,11182.0,27.3523,27.3908,27.3331,27.3619,11182.0
2022-09-01 12:20:00,28.42,28.42,28.34,28.36,8134.0,27.3619,27.3619,27.2849,27.3042,8134.0
2022-09-01 12:25:00,28.36,28.37,28.33,28.33,5462.0,27.3042,27.3138,27.2753,27.2753,5462.0
2022-09-01 12:30:00,28.33,28.33,28.29,28.3,6924.0,27.2753,27.2753,27.2368,27.2464,6924.0
2022-09-01 12:35:00,28.3,28.3,28.18,28.2,6358.0,27.2464,27.2464,27.1309,27.1501,6358.0
2022-09-01 12:40:00,28.19,28.19,28.14,28.17,11557.0,27.1405,27.1405,27.0924,27.1213,11557.0
2022-09-01 12:45:00,28.18,28.18,28.14,28.15,5054.0,27.1309,27.1309,27.0924,27.102,5054.0
2022-09-01 12:50:00,28.15,28.15,28.12,28.14,5941.0,27.102,27.102,27.0731,27.0924,5941.0
2022-09-01 12:55:00,28.14,28.15,28.13,28.13,9011.0,27.0924,27.102,27.0827,27.0827,9011.0
2022-09-01 13:00:00,28.13,28.16,28.12,28.14,15554.0,27.0827,27.1116,27.0731,27.0924,15554.0
2022-09-01 13:05:00,28.15,28.21,28.14,28.18,7793.0,27.102,27.1598,27.0924,27.1309,7793.0
2022-09-01 13:10:00,28.18,28.23,28.16,28.23,9637.0,27.1309,27.179,27.1116,27.179,9637.0
2022-09-01 13:15:00,28.24,28.25,28.19,28.23,7604.0,27.1886,27.1983,27.1405,27.179,7604.0
2022-09-01 13:20:00,28.23,28.27,28.22,28.27,7426.0,27.179,27.2175,27.1694,27.2175,7426.0
2022-09-01 13:25:00,28.29,28.38,28.28,28.37,18804.0,27.2368,27.3234,27.2272,27.3138,18804.0
2022-09-01 13:30:00,28.38,28.41,28.32,28.32,5153.0,27.3234,27.3523,27.2657,27.2657,5153.0
2022-09-01 13:35:00,28.32,28.33,28.29,28.3,4319.0,27.2657,27.2753,27.2368,27.2464,4319.0
2022-09-01 13:40:00,28.31,28.31,28.26,28.26,5614.0,27.256,27.256,27.2079,27.2079,5614.0
2022-09-01 13:45:00,28.25,28.25,28.2,28.23,7703.0,27.1983,27.1983,27.1501,27.179,7703.0
2022-09-01 13:50:00,28.23,28.24,28.2,28.2,3527.0,27.179,27.1886,27.1501,27.1501,3527.0
2022-09-01 13:55:00,28.19,28.19,28.16,28.19,5400.0,27.1405,27.1405,27.1116,27.1405,5400.0
2022-09-01 14:00:00,28.19,28.22,28.15,28.18,5263.0,27.1405,27.1694,27.102,27.1309,5263.0
2022-09-01 14:05:00,28.2,28.21,28.13,28.17,14823.0,27.1501,27.1598,27.0827,27.1213,14823.0
2022-09-01 14:10:00,28.19,28.19,28.13,28.13,7300.0,27.1405,27.1405,27.0827,27.0827,7300.0
2022-09-01 14:15:00,28.13,28.13,28.09,28.11,11624.0,27.0827,27.0827,27.0442,27.0635,11624.0
2022-09-01 14:20:00,28.12,28.23,28.11,28.23,13660.0,27.0731,27.179,27.0635,27.179,13660.0
2022-09-01 14:25:00,28.24,28.31,28.23,28.27,17449.0,27.1886,27.256,27.179,27.2175,17449.0
2022-09-01 14:30:00,28.27,28.27,28.23,28.23,8397.0,27.2175,27.2175,27.179,27.179,8397.0
2022-09-01 14:35:00,28.22,28.29,28.21,28.21,16866.0,27.1694,27.2368,27.1598,27.1598,16866.0
2022-09-01 14:40:00,28.21,28.23,28.19,28.21,10617.0,27.1598,27.179,27.1405,27.1598,10617.0
2022-09-01 14:45:00,28.2,28.23,28.17,28.2,16518.0,27.1501,27.179,27.1213,27.1501,16518.0
2022-09-01 14:50:00,28.2,28.22,28.19,28.22,6600.0,27.1501,27.1694,27.1405,27.1694,6600.0
2022-09-01 14:55:00,28.21,28.22,28.15,28.17,13445.0,27.1598,27.1694,27.102,27.1213,13445.0
2022-09-01 15:00:00,28.16,28.21,28.16,28.16,16089.0,27.1116,27.1598,27.1116,27.1116,16089.0
2022-09-01 15:05:00,28.16,28.27,28.16,28.25,10254.0,27.1116,27.2175,27.1116,27.1983,10254.0
2022-09-01 15:10:00,28.26,28.32,28.24,28.28,15492.0,27.2079,27.2657,27.1886,27.2272,15492.0
2022-09-01 15:15:00,28.28,28.29,28.2,28.2,10581.0,27.2272,27.2368,27.1501,27.1501,10581.0
2022-09-01 15:20:00,28.2,28.2,28.14,28.18,14335.0,27.1501,27.1501,27.0924,27.1309,14335.0
2022-09-01 15:25:00,28.18,28.18,28.15,28.16,19209.0,27.1309,27.1309,27.102,27.1116,19209.0
2022-09-01 15:30:00,28.16,28.21,28.16,28.2,15833.0,27.1116,27.1598,27.1116,27.1501,15833.0
2022-09-01 15:35:00,28.19,28.22,28.18,28.2,14269.0,27.1405,27.1694,27.1309,27.1501,14269.0
2022-09-01 15:40:00,28.2,28.21,28.18,28.19,22436.0,27.1501,27.1598,27.1309,27.1405,22436.0
2022-09-01 15:45:00,28.19,28.2,28.16,28.16,39583.0,27.1405,27.1501,27.1116,27.1116,39583.0
2022-09-01 15:50:00,28.17,28.2,28.17,28.18,46503.0,27.1213,27.1501,27.1213,27.1309,46503.0
2022-09-01 15:55:00,28.17,28.23,28.16,28.21,253452.0,27.1213,27.179,27.1116,27.1598,253452.0
2022-09-02 09:30:00,28.75,28.95,28.7,28.76,46246.0,27.6797,27.8722,27.6315,27.6893,46246.0
2022-09-02 09:35:00,28.74,28.74,28.54,28.62,52251.0,27.67,27.67,27.4775,27.5545,52251.0
2022-09-02 09:40:00,28.6,28.67,28.47,28.62,33829.0,27.5352,27.6026,27.4101,27.5545,33829.0
2022-09-02 09:45:00,28.68,28.89,28.68,28.89,17595.0,27.6123,27.8144,27.6123,27.8144,17595.0
2022-09-02 09:50:00,28.91,28.98,28.79,28.84,23361.0,27.8337,27.9011,27.7182,27.7663,23361.0
2022-09-02 09:55:00,28.88,29.16,28.88,29.02,37242.0,27.8048,28.0744,27.8048,27.9396,37242.0
2022-09-02 10:00:00,29.02,29.16,29.01,29.13,29815.0,27.9396,28.0744,27.93,28.0455,29815.0
2022-09-02 10:05:00,29.13,29.22,29.11,29.15,24789.0,28.0455,28.1322,28.0263,28.0648,24789.0
2022-09-02 10:10:00,29.12,29.32,29.11,29.27,26463.0,28.0359,28.2284,28.0263,28.1803,26463.0
2022-09-02 10:15:00,29.29,29.41,29.29,29.31,36484.0,28.1996,28.3151,28.1996,28.2188,36484.0
2022-09-02 10:20:00,29.34,29.39,29.27,29.28,7513.0,28.2477,28.2958,28.1803,28.1899,7513.0
2022-09-02 10:25:00,29.27,29.33,29.27,29.29,10871.0,28.1803,28.2381,28.1803,28.1996,10871.0
2022-09-02 10:30:00,29.29,29.48,29.29,29.46,30005.0,28.1996,28.3825,28.1996,28.3632,30005.0
2022-09-02 10:35:00,29.45,29.49,29.41,29.49,12536.0,28.3536,28.3921,28.3151,28.3921,12536.0
2022-09-02 10:40:00,29.5,29.58,29.48,29.56,21098.0,28.4017,28.4788,28.3825,28.4595,21098.0
2022-09-02 10:45:00,29.58,29.66,29.58,29.61,9192.0,28.4788,28.5558,28.4788,28.5076,9192.0
2022-09-02 10:50:00,29.63,29.75,29.63,29.75,15955.0,28.5269,28.6424,28.5269,28.6424,15955.0
2022-09-02 10:55:00,29.73,29.75,29.68,29.69,23570.0,28.6232,28.6424,28.575,28.5847,23570.0
2022-09-02 11:00:00,29.68,29.75,29.64,29.73,23446.0,28.575,28.6424,28.5365,28.6232,23446.0
2022-09-02 11:05:00,29.75,29.75,29.66,29.68,19783.0,28.6424,28.6424,28.5558,28.575,19783.0
2022-09-02 11:10:00,29.66,29.71,29.61,29.71,11149.0,28.5558,28.6039,28.5076,28.6039,11149.0
2022-09-02 11:15:00,29.69,29.71,29.64,29.67,9373.0,28.5847,28.6039,28.5365,28.5654,9373.0
2022-09-02 11:20:00,29.65,29.75,29.64,29.71,18818.0,28.5462,28.6424,28.5365,28.6039,18818.0
2022-09-02 11:25:00,29.71,29.72,29.53,29.55,16566.0,28.6039,28.6135,28.4306,28.4499,16566.0
2022-09-02 11:30:00,29.55,29.55,29.45,29.5,27646.0,28.4499,28.4499,28.3536,28.4017,27646.0
2022-09-02 11:35:00,29.51,29.56,29.49,29.49,20212.0,28.4114,28.4595,28.3921,28.3921,20212.0
2022-09-02 11:40:00,29.49,29.49,29.4,29.44,9148.0,28.3921,28.3921,28.3055,28.344,9148.0
2022-09-02 11:45:00,29.45,29.56,29.45,29.55,22629.0,28.3536,28.4595,28.3536,28.4499,22629.0
2022-09-02 11:50:00,29.56,29.7,29.56,29.69,19580.0,28.4595,28.5943,28.4595,28.5847,19580.0
2022-09-02 11:55:00,29.71,29.72,29.7,29.7,12116.0,28.6039,28.6135,28.5943,28.5943,12116.0
2022-09-02 12:00:00,29.73,29.73,29.67,29.68,9354.0,28.6232,28.6232,28.5654,28.575,9354.0
2022-09-02 12:05:00,29.69,29.74,29.69,29.72,12929.0,28.5847,28.6328,28.5847,28.6135,12929.0
2022-09-02 12:10:00,29.73,29.75,29.7,29.74,8672.0,28.6232,28.6424,28.5943,28.6328,8672.0
2022-09-02 12:15:00,29.74,29.75,29.71,29.75,2982.0,28.6328,28.6424,28.6039,28.6424,2982.0
2022-09-02 12:20:00,29.75,29.75,29.65,29.67,19056.0,28.6424,28.6424,28.5462,28.5654,19056.0
2022-09-02 12:25:00,29.65,29.67,29.61,29.67,7911.0,28.5462,28.5654,28.5076,28.5654,7911.0
2022-09-02 12:30:00,29.67,29.69,29.6,29.66,7208.0,28.5654,28.5847,28.498,28.5558,7208.0
2022-09-02 12:35:00,29.66,29.71,29.66,29.71,6163.0,28.5558,28.6039,28.5558,28.6039,6163.0
2022-09-02 12:40:00,29.7,29.7,29.56,29.56,7355.0,28.5943,28.5943,28.4595,28.4595,7355.0
2022-09-02 12:45:00,29.58,29.61,29.55,29.59,8240.0,28.4788,28.5076,28.4499,28.4884,8240.0
2022-09-02 12:50:00,29.59,29.61,29.53,29.6,13693.0,28.4884,28.5076,28.4306,28.498,13693.0
2022-09-02 12:55:00,29.59,29.62,29.54,29.57,13586.0,28.4884,28.5173,28.4402,28.4691,13586.0
2022-09-02 13:00:00,29.56,29.56,29.42,29.42,40558.0,28.4595,28.4595,28.3247,28.3247,40558.0
2022-09-02 13:05:00,29.41,29.42,29.34,29.38,16733.0,28.3151,28.3247,28.2477,28.2862,16733.0
2022-09-02 13:10:00,29.38,29.45,29.36,29.37,8869.0,28.2862,28.3536,28.2669,28.2766,8869.0
2022-09-02 13:15:00,29.37,29.42,29.31,29.39,15232.0,28.2766,28.3247,28.2188,28.2958,15232.0
2022-09-02 13:20:00,29.4,29.4,29.24,29.24,15107.0,28.3055,28.3055,28.1514,28.1514,15107.0
2022-09-02 13:25:00,29.24,29.28,29.24,29.27,15540.0,28.1514,28.1899,28.1514,28.1803,15540.0
2022-09-02 13:30:00,29.26,29.31,29.23,29.29,16865.0,28.1707,28.2188,28.1418,28.1996,16865.0
2022-09-02 13:35:00,29.3,29.34,29.26,29.3,10957.0,28.2092,28.2477,28.1707,28.2092,10957.0
2022-09-02 13:40:00,29.32,29.39,29.29,29.37,13562.0,28.2284,28.2958,28.1996,28.2766,13562.0
2022-09-02 13:45:00,29.36,29.4,29.3,29.31,7232.0,28.2669,28.3055,28.2092,28.2188,7232.0
2022-09-02 13:50:00,29.31,29.32,29.24,29.31,17117.0,28.2188,28.2284,28.1514,28.2188,17117.0
2022-09-02 13:55:00,29.28,29.32,29.27,29.31,2432.0,28.1899,28.2284,28.1803,28.2188,2432.0
2022-09-02 14:00:00,29.33,29.39,29.33,29.39,8807.0,28.2381,28.2958,28.2381,28.2958,8807.0
2022-09-02 14:05:00,29.41,29.46,29.39,29.46,5869.0,28.3151,28.3632,28.2958,28.3632,5869.0
2022-09-02 14:10:00,29.46,29.49,29.41,29.47,5181.0,28.3632,28.3921,28.3151,28.3729,5181.0
2022-09-02 14:15:00,29.47,29.5,29.46,29.46,5059.0,28.3729,28.4017,28.3632,28.3632,5059.0
2022-09-02 14:20:00,29.47,29.48,29.44,29.45,5168.0,28.3729,28.3825,28.344,28.3536,5168.0
2022-09-02 14:25:00,29.45,29.52,29.45,29.52,7072.0,28.3536,28.421,28.3536,28.421,7072.0
2022-09-02 14:30:00,29.51,29.52,29.48,29.52,12091.0,28.4114,28.421,28.3825,28.421,12091.0
2022-09-02 14:35:00,29.52,29.58,29.52,29.58,5587.0,28.421,28.4788,28.421,28.4788,5587.0
2022-09-02 14:40:00,29.57,29.57,29.52,29.54,7934.0,28.4691,28.4691,28.421,28.4402,7934.0
2022-09-02 14:45:00,29.54,29.54,29.5,29.51,5778.0,28.4402,28.4402,28.4017,28.4114,5778.0
2022-09-02 14:50:00,29.5,29.51,29.48,29.5,7176.0,28.4017,28.4114,28.3825,28.4017,7176.0
2022-09-02 14:55:00,29.48,29.5,29.46,29.47,3482.0,28.3825,28.4017,28.3632,28.3729,3482.0
2022-09-02 15:00:00,29.47,29.5,29.46,29.47,11793.0,28.3729,28.4017,28.3632,28.3729,11793.0
2022-09-02 15:05:00,29.47,29.49,29.46,29.47,11022.0,28.3729,28.3921,28.3632,28.3729,11022.0
2022-09-02 15:10:00,29.48,29.5,29.43,29.44,13248.0,28.3825,28.4017,28.3343,28.344,13248.0
2022-09-02 15:15:00,29.45,29.46,29.33,29.34,14643.0,28.3536,28.3632,28.2381,28.2477,14643.0
2022-09-02 15:20:00,29.36,29.36,29.24,29.25,12754.0,28.2669,28.2669,28.1514,28.161,12754.0
2022-09-02 15:25:00,29.25,29.27,29.24,29.25,10477.0,28.161,28.1803,28.1514,28.161,10477.0
2022-09-02 15:30:00,29.25,29.28,29.23,29.26,14536.0,28.161,28.1899,28.1418,28.1707,14536.0
2022-09-02 15:35:00,29.25,29.25,29.18,29.18,6328.0,28.161,28.161,28.0936,28.0936,6328.0
2022-09-02 15:40:00,29.18,29.18,29.16,29.18,20321.0,28.0936,28.0936,28.0744,28.0936,20321.0
2022-09-02 15:45:00,29.18,29.23,29.16,29.23,27701.0,28.0936,28.1418,28.0744,28.1418,27701.0
2022-09-02 15:50:00,29.25,29.27,29.22,29.27,43032.0,28.161,28.1803,28.1322,28.1803,43032.0
2022-09-02 15:55:00,29.28,29.34,29.26,29.26,93425.0,28.1899,28.2477,28.1707,28.1707,93425.0
2022-09-06 09:30:00,29.31,29.52,29.29,29.44,55399.0,28.2188,28.421,28.1996,28.344,55399.0
2022-09-06 09:35:00,29.42,29.66,29.39,29.63,62362.0,28.3247,28.5558,28.2958,28.5269,62362.0
2022-09-06 09:40:00,29.63,29.79,29.55,29.78,33185.0,28.5269,28.6809,28.4499,28.6713,33185.0
2022-09-06 09:45:00,29.77,29.83,29.59,29.64,17119.0,28.6617,28.7195,28.4884,28.5365,17119.0
2022-09-06 09:50:00,29.61,29.62,29.35,29.37,10782.0,28.5076,28.5173,28.2573,28.2766,10782.0
2022-09-06 09:55:00,29.4,29.41,29.32,29.4,13241.0,28.3055,28.3151,28.2284,28.3055,13241.0
2022-09-06 10:00:00,29.39,29.39,29.13,29.18,33679.0,28.2958,28.2958,28.0455,28.0936,33679.0
2022-09-06 10:05:00,29.16,29.36,29.16,29.32,16679.0,28.0744,28.2669,28.0744,28.2284,16679.0
2022-09-06 10:10:00,29.32,29.32,29.13,29.24,17676.0,28.2284,28.2284,28.0455,28.1514,17676.0
2022-09-06 10:15:00,29.22,29.31,29.21,29.23,9121.0,28.1322,28.2188,28.1225,28.1418,9121.0
2022-09-06 10:20:00,29.22,29.22,29.1,29.11,9985.0,28.1322,28.1322,28.0166,28.0263,9985.0
2022-09-06 10:25:00,29.13,29.36,29.13,29.31,20598.0,28.0455,28.2669,28.0455,28.2188,20598.0
2022-09-06 10:30:00,29.28,29.28,29.19,29.21,5120.0,28.1899,28.1899,28.1033,28.1225,5120.0
2022-09-06 10:35:00,29.22,29.22,29.1,29.19,9943.0,28.1322,28.1322,28.0166,28.1033,9943.0
2022-09-06 10:40:00,29.24,29.33,29.23,29.23,31831.0,28.1514,28.2381,28.1418,28.1418,31831.0
2022-09-06 10:45:00,29.21,29.22,29.09,29.12,16082.0,28.1225,28.1322,28.007,28.0359,16082.0
2022-09-06 10:50:00,29.1,29.19,29.08,29.08,5564.0,28.0166,28.1033,27.9974,27.9974,5564.0
2022-09-06 10:55:00,29.11,29.15,29.06,29.12,10524.0,28.0263,28.0648,27.9781,28.0359,10524.0
2022-09-06 11:00:00,29.13,29.18,29.07,29.14,5739.0,28.0455,28.0936,27.9877,28.0551,5739.0
2022-09-06 11:05:00,29.15,29.36,29.14,29.27,8848.0,28.0648,28.2669,28.0551,28.1803,8848.0
2022-09-06 11:10:00,29.25,29.25,29.16,29.17,4325.0,28.161,28.161,28.0744,28.084,4325.0
2022-09-06 11:15:00,29.18,29.2,29.1,29.1,7521.0,28.0936,28.1129,28.0166,28.0166,7521.0
2022-09-06 11:20:00,29.08,29.12,29.05,29.12,3162.0,27.9974,28.0359,27.9685,28.0359,3162.0
2022-09-06 11:25:00,29.14,29.14,29.01,29.09,10415.0,28.0551,28.0551,27.93,28.007,10415.0
2022-09-06 11:30:00,29.08,29.25,29.06,29.18,17376.0,27.9974,28.161,27.9781,28.0936,17376.0
2022-09-06 11:35:00,29.16,29.21,29.09,29.11,4375.0,28.0744,28.1225,28.007,28.0263,4375.0
2022-09-06 11:40:00,29.1,29.2,29.1,29.14,11353.0,28.0166,28.1129,28.0166,28.0551,11353.0
2022-09-06 11:45:00,29.16,29.17,29.13,29.13,3247.0,28.0744,28.084,28.0455,28.0455,3247.0
2022-09-06 11:50:00,29.13,29.16,29.12,29.15,5944.0,28.0455,28.0744,28.0359,28.0648,5944.0
2022-09-06 11:55:00,29.14,29.23,29.14,29.2,3293.0,28.0551,28.1418,28.0551,28.1129,3293.0
2022-09-06 12:00:00,29.16,29.2,29.16,29.2,1946.0,28.0744,28.1129,28.0744,28.1129,1946.0
2022-09-06 12:05:00,29.2,29.23,29.08,29.11,6460.0,28.1129,28.1418,27.9974,28.0263,6460.0
2022-09-06 12:10:00,29.12,29.16,29.12,29.13,6371.0,28.0359,28.0744,28.0359,28.0455,6371.0
2022-09-06 12:15:00,29.12,29.13,29.05,29.07,19062.0,28.0359,28.0455,27.9685,27.9877,19062.0
2022-09-06 12:20:00,29.08,29.09,29.02,29.02,6924.0,27.9974,28.007,27.9396,27.9396,6924.0
2022-09-06 12:25:00,29.02,29.04,28.96,29.0,36667.0,27.9396,27.9589,27.8818,27.9204,36667.0
2022-09-06 12:30:00,29.01,29.04,28.97,28.97,5329.0,27.93,27.9589,27.8915,27.8915,5329.0
2022-09-06 12:35:00,28.98,28.98,28.97,28.98,2474.0,27.9011,27.9011,27.8915,27.9011,2474.0
2022-09-06 12:40:00,28.95,29.03,28.94,29.03,4583.0,27.8722,27.9492,27.8626,27.9492,4583.0
2022-09-06 12:45:00,29.05,29.05,29.0,29.03,5973.0,27.9685,27.9685,27.9204,27.9492,5973.0
2022-09-06 12:50:00,29.03,29.04,28.91,28.91,6971.0,27.9492,27.9589,27.8337,27.8337,6971.0
2022-09-06 12:55:00,28.91,28.91,28.83,28.83,7013.0,27.8337,27.8337,27.7567,27.7567,7013.0
2022-09-06 13:00:00,28.81,28.82,28.71,28.71,10245.0,27.7374,27.7471,27.6411,27.6411,10245.0
2022-09-06 13:05:00,28.72,28.72,28.67,28.67,2949.0,27.6508,27.6508,27.6026,27.6026,2949.0
2022-09-06 13:10:00,28.68,28.7,28.65,28.66,7257.0,27.6123,27.6315,27.5834,27.593,7257.0
2022-09-06 13:15:00,28.67,28.74,28.67,28.74,5038.0,27.6026,27.67,27.6026,27.67,5038.0
2022-09-06 13:20:00,28.72,28.77,28.72,28.77,4421.0,27.6508,27.6989,27.6508,27.6989,4421.0
2022-09-06 13:25:00,28.77,28.79,28.73,28.74,5476.0,27.6989,27.7182,27.6604,27.67,5476.0
2022-09-06 13:30:00,28.73,28.83,28.73,28.81,5166.0,27.6604,27.7567,27.6604,27.7374,5166.0
2022-09-06 13:35:00,28.8,28.8,28.78,28.78,3244.0,27.7278,27.7278,27.7085,27.7085,3244.0
2022-09-06 13:40:00,28.79,28.83,28.79,28.83,16336.0,27.7182,27.7567,27.7182,27.7567,16336.0
2022-09-06 13:45:00,28.83,28.84,28.79,28.8,4614.0,27.7567,27.7663,27.7182,27.7278,4614.0
2022-09-06 13:50:00,28.8,28.8,28.72,28.74,12804.0,27.7278,27.7278,27.6508,27.67,12804.0
2022-09-06 13:55:00,28.73,28.84,28.73,28.79,20850.0,27.6604,27.7663,27.6604,27.7182,20850.0
2022-09-06 14:00:00,28.82,28.82,28.76,28.76,5942.0,27.7471,27.7471,27.6893,27.6893,5942.0
2022-09-06 14:05:00,28.76,28.76,28.7,28.74,4223.0,27.6893,27.6893,27.6315,27.67,4223.0
2022-09-06 14:10:00,28.73,28.82,28.73,28.8,4143.0,27.6604,27.7471,27.6604,27.7278,4143.0
2022-09-06 14:15:00,28.78,28.78,28.76,28.76,4540.0,27.7085,27.7085,27.6893,27.6893,4540.0
2022-09-06 14:20:00,28.77,28.79,28.76,28.77,3941.0,27.6989,27.7182,27.6893,27.6989,3941.0
2022-09-06 14:25:00,28.78,28.8,28.73,28.73,4169.0,27.7085,27.7278,27.6604,27.6604,4169.0
2022-09-06 14:30:00,28.75,28.8,28.69,28.79,9720.0,27.6797,27.7278,27.6219,27.7182,9720.0
2022-09-06 14:35:00,28.76,28.82,28.76,28.81,5574.0,27.6893,27.7471,27.6893,27.7374,5574.0
2022-09-06 14:40:00,28.81,28.81,28.77,28.81,4710.0,27.7374,27.7374,27.6989,27.7374,4710.0
2022-09-06 14:45:00,28.79,28.81,28.78,28.79,2310.0,27.7182,27.7374,27.7085,27.7182,2310.0
2022-09-06 14:50:00,28.77,28.79,28.76,28.79,4870.0,27.6989,27.7182,27.6893,27.7182,4870.0
2022-09-06 14:55:00,28.79,28.81,28.75,28.75,6910.0,27.7182,27.7374,27.6797,27.6797,6910.0
2022-09-06 15:00:00,28.75,28.75,28.71,28.73,8405.0,27.6797,27.6797,27.6411,27.6604,8405.0
2022-09-06 15:05:00,28.73,28.78,28.73,28.77,4413.0,27.6604,27.7085,27.6604,27.6989,4413.0
2022-09-06 15:10:00,28.77,28.79,28.76,28.76,8731.0,27.6989,27.7182,27.6893,27.6893,8731.0
2022-09-06 15:15:00,28.75,28.79,28.72,28.73,9888.0,27.6797,27.7182,27.6508,27.6604,9888.0
2022-09-06 15:20:00,28.72,28.74,28.68,28.74,8476.0,27.6508,27.67,27.6123,27.67,8476.0
2022-09-06 15:25:00,28.75,28.76,28.67,28.67,12625.0,27.6797,27.6893,27.6026,27.6026,12625.0
2022-09-06 15:30:00,28.65,28.65,28.62,28.64,10209.0,27.5834,27.5834,27.5545,27.5738,10209.0
2022-09-06 15:35:00,28.65,28.66,28.63,28.65,15088.0,27.5834,27.593,27.5641,27.5834,15088.0
2022-09-06 15:40:00,28.64,28.71,28.64,28.7,21853.0,27.5738,27.6411,27.5738,27.6315,21853.0
2022-09-06 15:45:00,28.69,28.71,28.67,28.7,36968.0,27.6219,27.6411,27.6026,27.6315,36968.0
2022-09-06 15:50:00,28.7,28.71,28.64,28.65,49163.0,27.6315,27.6411,27.5738,27.5834,49163.0
2022-09-06 15:55:00,28.65,28.68,28.61,28.68,46015.0,27.5834,27.6123,27.5449,27.6123,46015.0
2022-09-07 09:30:00,28.61,28.66,28.37,28.52,131169.0,27.5449,27.593,27.3138,27.4582,131169.0
2022-09-07 09:35:00,28.5,28.97,28.5,28.96,38818.0,27.439,27.8915,27.439,27.8818,38818.0
2022-09-07 09:40:00,28.94,29.06,28.93,29.05,46012.0,27.8626,27.9781,27.853,27.9685,46012.0
2022-09-07 09:45:00,29.06,29.1,28.94,29.03,22211.0,27.9781,28.0166,27.8626,27.9492,22211.0
2022-09-07 09:50:00,29.04,29.04,28.94,29.03,10752.0,27.9589,27.9589,27.8626,27.9492,10752.0
2022-09-07 09:55:00,28.98,29.19,28.96,29.09,9177.0,27.9011,28.1033,27.8818,28.007,9177.0
2022-09-07 10:00:00,29.1,29.1,28.93,28.96,47723.0,28.0166,28.0166,27.853,27.8818,47723.0
2022-09-07 10:05:00,29.0,29.0,28.91,28.98,8888.0,27.9204,27.9204,27.8337,27.9011,8888.0
2022-09-07 10:10:00,28.99,29.07,28.97,29.02,7303.0,27.9107,27.9877,27.8915,27.9396,7303.0
2022-09-07 10:15:00,29.01,29.14,28.99,29.14,5680.0,27.93,28.0551,27.9107,28.0551,5680.0
2022-09-07 10:20:00,29.13,29.15,29.0,29.04,5220.0,28.0455,28.0648,27.9204,27.9589,5220.0
2022-09-07 10:25:00,29.02,29.29,29.02,29.26,19801.0,27.9396,28.1996,27.9396,28.1707,19801.0
2022-09-07 10:30:00,29.32,29.55,29.31,29.5,30123.0,28.2284,28.4499,28.2188,28.4017,30123.0
2022-09-07 10:35:00,29.52,29.53,29.44,29.51,24469.0,28.421,28.4306,28.344,28.4114,24469.0
2022-09-07 10:40:00,29.46,29.61,29.45,29.54,13141.0,28.3632,28.5076,28.3536,28.4402,13141.0
2022-09-07 10:45:00,29.58,29.58,29.45,29.51,9289.0,28.4788,28.4788,28.3536,28.4114,9289.0
2022-09-07 10:50:00,29.53,29.58,29.47,29.58,5156.0,28.4306,28.4788,28.3729,28.4788,5156.0
2022-09-07 10:55:00,29.54,29.58,29.5,29.57,6584.0,28.4402,28.4788,28.4017,28.4691,6584.0
2022-09-07 11:00:00,29.58,29.63,29.5,29.61,6751.0,28.4788,28.5269,28.4017,28.5076,6751.0
2022-09-07 11:05:00,29.59,29.62,29.54,29.55,7770.0,28.4884,28.5173,28.4402,28.4499,7770.0
2022-09-07 11:10:00,29.59,29.71,29.59,29.64,20093.0,28.4884,28.6039,28.4884,28.5365,20093.0
2022-09-07 11:15:00,29.64,29.65,29.54,29.57,8559.0,28.5365,28.5462,28.4402,28.4691,8559.0
2022-09-07 11:20:00,29.58,29.6,29.54,29.6,6029.0,28.4788,28.498,28.4402,28.498,6029.0
2022-09-07 11:25:00,29.59,29.61,29.57,29.57,4528.0,28.4884,28.5076,28.4691,28.4691,4528.0
2022-09-07 11:30:00,29.57,29.63,29.55,29.56,9289.0,28.4691,28.5269,28.4499,28.4595,9289.0
2022-09-07 11:35:00,29.6,29.69,29.6,29.63,10429.0,28.498,28.5847,28.498,28.5269,10429.0
2022-09-07 11:40:00,29.62,29.62,29.53,29.54,11360.0,28.5173,28.5173,28.4306,28.4402,11360.0
2022-09-07 11:45:00,29.57,29.59,29.55,29.56,5934.0,28.4691,28.4884,28.4499,28.4595,5934.0
2022-09-07 11:50:00,29.57,29.6,29.56,29.58,4427.0,28.4691,28.498,28.4595,28.4788,4427.0
2022-09-07 11:55:00,29.59,29.62,29.59,29.6,2250.0,28.4884,28.5173,28.4884,28.498,2250.0
2022-09-07 12:00:00,29.61,29.62,29.52,29.52,3948.0,28.5076,28.5173,28.421,28.421,3948.0
2022-09-07 12:05:00,29.54,29.56,29.51,29.54,3066.0,28.4402,28.4595,28.4114,28.4402,3066.0
2022-09-07 12:10:00,29.53,29.58,29.5,29.58,5112.0,28.4306,28.4788,28.4017,28.4788,5112.0
2022-09-07 12:15:00,29.59,29.59,29.53,29.54,4299.0,28.4884,28.4884,28.4306,28.4402,4299.0
2022-09-07 12:20:00,29.54,29.55,29.49,29.52,3498.0,28.4402,28.4499,28.3921,28.421,3498.0
2022-09-07 12:25:00,29.51,29.57,29.51,29.56,1600.0,28.4114,28.4691,28.4114,28.4595,1600.0
2022-09-07 12:30:00,29.58,29.59,29.57,29.57,2872.0,28.4788,28.4884,28.4691,28.4691,2872.0
2022-09-07 12:35:00,29.56,29.61,29.56,29.61,3587.0,28.4595,28.5076,28.4595,28.5076,3587.0
2022-09-07 12:40:00,29.62,29.68,29.59,29.64,9979.0,28.5173,28.575,28.4884,28.5365,9979.0
2022-09-07 12:45:00,29.66,29.67,29.63,29.63,5545.0,28.5558,28.5654,28.5269,28.5269,5545.0
2022-09-07 12:50:00,29.61,29.66,29.61,29.66,7506.0,28.5076,28.5558,28.5076,28.5558,7506.0
2022-09-07 12:55:00,29.66,29.7,29.63,29.7,8649.0,28.5558,28.5943,28.5269,28.5943,8649.0
2022-09-07 13:00:00,29.7,29.76,29.69,29.75,11188.0,28.5943,28.6521,28.5847,28.6424,11188.0
2022-09-07 13:05:00,29.75,29.78,29.74,29.78,3740.0,28.6424,28.6713,28.6328,28.6713,3740.0
2022-09-07 13:10:00,29.79,29.8,29.78,29.8,2023.0,28.6809,28.6906,28.6713,28.6906,2023.0
2022-09-07 13:15:00,29.78,29.85,29.78,29.8,5061.0,28.6713,28.7387,28.6713,28.6906,5061.0
2022-09-07 13:20:00,29.8,29.86,29.79,29.83,5688.0,28.6906,28.7483,28.6809,28.7195,5688.0
2022-09-07 13:25:00,29.83,29.88,29.82,29.87,12239.0,28.7195,28.7676,28.7098,28.758,12239.0
2022-09-07 13:30:00,29.87,29.99,29.86,29.99,10177.0,28.758,28.8735,28.7483,28.8735,10177.0
2022-09-07 13:35:00,29.97,30.0,29.97,30.0,12081.0,28.8542,28.8831,28.8542,28.8831,12081.0
2022-09-07 13:40:00,30.01,30.05,30.01,30.05,10104.0,28.8927,28.9313,28.8927,28.9313,10104.0
2022-09-07 13:45:00,30.06,30.11,30.06,30.11,10236.0,28.9409,28.989,28.9409,28.989,10236.0
2022-09-07 13:50:00,30.09,30.09,30.0,30.05,14846.0,28.9698,28.9698,28.8831,28.9313,14846.0
2022-09-07 13:55:00,30.04,30.04,29.97,30.0,3549.0,28.9216,28.9216,28.8542,28.8831,3549.0
2022-09-07 14:00:00,30.0,30.02,29.95,29.95,6363.0,28.8831,28.9024,28.835,28.835,6363.0
2022-09-07 14:05:00,29.93,29.95,29.92,29.93,9654.0,28.8157,28.835,28.8061,28.8157,9654.0
2022-09-07 14:10:00,29.92,29.97,29.92,29.95,4248.0,28.8061,28.8542,28.8061,28.835,4248.0
2022-09-07 14:15:00,29.94,29.94,29.92,29.93,6124.0,28.8254,28.8254,28.8061,28.8157,6124.0
2022-09-07 14:20:00,29.93,29.93,29.89,29.91,6697.0,28.8157,28.8157,28.7772,28.7965,6697.0
2022-09-07 14:25:00,29.92,29.93,29.9,29.92,3486.0,28.8061,28.8157,28.7868,28.8061,3486.0
2022-09-07 14:30:00,29.96,29.98,29.92,29.93,9019.0,28.8446,28.8639,28.8061,28.8157,9019.0
2022-09-07 14:35:00,29.93,29.93,29.83,29.84,4441.0,28.8157,28.8157,28.7195,28.7291,4441.0
2022-09-07 14:40:00,29.85,29.88,29.85,29.88,1766.0,28.7387,28.7676,28.7387,28.7676,1766.0
2022-09-07 14:45:00,29.86,29.87,29.8,29.81,6234.0,28.7483,28.758,28.6906,28.7002,6234.0
2022-09-07 14:50:00,29.82,29.9,29.82,29.9,3681.0,28.7098,28.7868,28.7098,28.7868,3681.0
2022-09-07 14:55:00,29.91,29.92,29.83,29.86,11002.0,28.7965,28.8061,28.7195,28.7483,11002.0
2022-09-07 15:00:00,29.85,29.88,29.79,29.86,7522.0,28.7387,28.7676,28.6809,28.7483,7522.0
2022-09-07 15:05:00,29.86,29.9,29.85,29.9,8675.0,28.7483,28.7868,28.7387,28.7868,8675.0
2022-09-07 15:10:00,29.91,29.95,29.91,29.95,4906.0,28.7965,28.835,28.7965,28.835,4906.0
2022-09-07 15:15:00,29.96,29.98,29.94,29.98,3899.0,28.8446,28.8639,28.8254,28.8639,3899.0
2022-09-07 15:20:00,29.98,29.99,29.92,29.94,7789.0,28.8639,28.8735,28.8061,28.8254,7789.0
2022-09-07 15:25:00,29.95,29.98,29.94,29.98,9213.0,28.835,28.8639,28.8254,28.8639,9213.0
2022-09-07 15:30:00,29.98,30.0,29.95,30.0,5577.0,28.8639,28.8831,28.835,28.8831,5577.0
2022-09-07 15:35:00,30.0,30.0,29.9,29.9,17511.0,28.8831,28.8831,28.7868,28.7868,17511.0
2022-09-07 15:40:00,29.91,29.91,29.8,29.82,24015.0,28.7965,28.7965,28.6906,28.7098,24015.0
2022-09-07 15:45:00,29.83,29.94,29.83,29.93,30071.0,28.7195,28.8254,28.7195,28.8157,30071.0
2022-09-07 15:50:00,29.93,29.95,29.91,29.93,40519.0,28.8157,28.835,28.7965,28.8157,40519.0
2022-09-07 15:55:00,29.92,30.04,29.86,29.97,208008.0,28.8061,28.9216,28.7483,28.8542,208008.0
2022-09-08 09:30:00,29.67,29.67,29.42,29.48,64536.0,28.5654,28.5654,28.3247,28.3825,64536.0
2022-09-08 09:35:00,29.46,29.77,29.38,29.74,56260.0,28.3632,28.6617,28.2862,28.6328,56260.0
2022-09-08 09:40:00,29.74,29.87,29.53,29.86,55033.0,28.6328,28.758,28.4306,28.7483,55033.0
2022-09-08 09:45:00,29.86,30.06,29.8,30.03,56154.0,28.7483,28.9409,28.6906,28.912,56154.0
2022-09-08 09:50:00,30.01,30.01,29.7,29.7,24053.0,28.8927,28.8927,28.5943,28.5943,24053.0
2022-09-08 09:55:00,29.69,29.76,29.63,29.64,22411.0,28.5847,28.6521,28.5269,28.5365,22411.0
2022-09-08 10:00:00,29.65,29.66,29.45,29.48,22690.0,28.5462,28.5558,28.3536,28.3825,22690.0
2022-09-08 10:05:00,29.48,29.61,29.45,29.56,8229.0,28.3825,28.5076,28.3536,28.4595,8229.0
2022-09-08 10:10:00,29.56,29.63,29.5,29.56,12699.0,28.4595,28.5269,28.4017,28.4595,12699.0
2022-09-08 10:15:00,29.54,29.66,29.51,29.61,21454.0,28.4402,28.5558,28.4114,28.5076,21454.0
2022-09-08 10:20:00,29.62,29.71,29.49,29.51,18926.0,28.5173,28.6039,28.3921,28.4114,18926.0
2022-09-08 10:25:00,29.52,29.52,29.33,29.37,17398.0,28.421,28.421,28.2381,28.2766,17398.0
2022-09-08 10:30:00,29.37,29.56,29.34,29.37,35814.0,28.2766,28.4595,28.2477,28.2766,35814.0
2022-09-08 10:35:00,29.35,29.46,29.31,29.45,15739.0,28.2573,28.3632,28.2188,28.3536,15739.0
2022-09-08 10:40:00,29.48,29.59,29.43,29.59,11788.0,28.3825,28.4884,28.3343,28.4884,11788.0
2022-09-08 10:45:00,29.56,29.69,29.55,29.68,4272.0,28.4595,28.5847,28.4499,28.575,4272.0
2022-09-08 10:50:00,29.67,29.76,29.65,29.72,10263.0,28.5654,28.6521,28.5462,28.6135,10263.0
2022-09-08 10:55:00,29.69,29.78,29.69,29.76,7831.0,28.5847,28.6713,28.5847,28.6521,7831.0
2022-09-08 11:00:00,29.76,29.86,29.69,29.74,14591.0,28.6521,28.7483,28.5847,28.6328,14591.0
2022-09-08 11:05:00,29.76,29.89,29.76,29.8,9969.0,28.6521,28.7772,28.6521,28.6906,9969.0
2022-09-08 11:10:00,29.83,29.83,29.75,29.82,3181.0,28.7195,28.7195,28.6424,28.7098,3181.0
2022-09-08 11:15:00,29.84,29.88,29.83,29.86,5825.0,28.7291,28.7676,28.7195,28.7483,5825.0
2022-09-08 11:20:00,29.88,29.9,29.84,29.84,5946.0,28.7676,28.7868,28.7291,28.7291,5946.0
2022-09-08 11:25:00,29.85,29.86,29.77,29.78,7166.0,28.7387,28.7483,28.6617,28.6713,7166.0
2022-09-08 11:30:00,29.78,29.87,29.78,29.85,5896.0,28.6713,28.758,28.6713,28.7387,5896.0
2022-09-08 11:35:00,29.83,29.87,29.77,29.77,4392.0,28.7195,28.758,28.6617,28.6617,4392.0
2022-09-08 11:40:00,29.77,29.79,29.61,29.68,46916.0,28.6617,28.6809,28.5076,28.575,46916.0
2022-09-08 11:45:00,29.69,29.71,29.65,29.7,7300.0,28.5847,28.6039,28.5462,28.5943,7300.0
2022-09-08 11:50:00,29.68,29.73,29.68,29.72,5408.0,28.575,28.6232,28.575,28.6135,5408.0
2022-09-08 11:55:00,29.73,29.76,29.68,29.68,7720.0,28.6232,28.6521,28.575,28.575,7720.0
2022-09-08 12:00:00,29.7,29.71,29.6,29.6,5503.0,28.5943,28.6039,28.498,28.498,5503.0
2022-09-08 12:05:00,29.58,29.58,29.5,29.55,8265.0,28.4788,28.4788,28.4017,28.4499,8265.0
2022-09-08 12:10:00,29.52,29.6,29.5,29.58,12948.0,28.421,28.498,28.4017,28.4788,12948.0
2022-09-08 12:15:00,29.58,29.67,29.57,29.67,5333.0,28.4788,28.5654,28.4691,28.5654,5333.0
2022-09-08 12:20:00,29.67,29.7,29.61,29.63,11727.0,28.5654,28.5943,28.5076,28.5269,11727.0
2022-09-08 12:25:00,29.63,29.7,29.63,29.65,2964.0,28.5269,28.5943,28.5269,28.5462,2964.0
2022-09-08 12:30:00,29.63,29.66,29.63,29.65,3757.0,28.5269,28.5558,28.5269,28.5462,3757.0
2022-09-08 12:35:00,29.64,29.76,29.64,29.74,6411.0,28.5365,28.6521,28.5365,28.6328,6411.0
2022-09-08 12:40:00,29.74,29.88,29.74,29.87,13977.0,28.6328,28.7676,28.6328,28.758,13977.0
2022-09-08 12:45:00,29.86,29.88,29.83,29.86,6087.0,28.7483,28.7676,28.7195,28.7483,6087.0
2022-09-08 12:50:00,29.86,29.86,29.82,29.83,3528.0,28.7483,28.7483,28.7098,28.7195,3528.0
2022-09-08 12:55:00,29.83,29.83,29.79,29.83,10244.0,28.7195,28.7195,28.6809,28.7195,10244.0
2022-09-08 13:00:00,29.82,29.84,29.76,29.77,6832.0,28.7098,28.7291,28.6521,28.6617,6832.0
2022-09-08 13:05:00,29.78,29.82,29.74,29.78,3523.0,28.6713,28.7098,28.6328,28.6713,3523.0
2022-09-08 13:10:00,29.79,29.91,29.79,29.89,7715.0,28.6809,28.7965,28.6809,28.7772,7715.0
2022-09-08 13:15:00,29.9,29.91,29.88,29.9,6591.0,28.7868,28.7965,28.7676,28.7868,6591.0
2022-09-08 13:20:00,29.91,29.92,29.89,29.92,5361.0,28.7965,28.8061,28.7772,28.8061,5361.0
2022-09-08 13:25:00,29.94,29.94,29.87,29.87,2131.0,28.8254,28.8254,28.758,28.758,2131.0
2022-09-08 13:30:00,29.87,29.89,29.84,29.89,3207.0,28.758,28.7772,28.7291,28.7772,3207.0
2022-09-08 13:35:00,29.9,29.93,29.89,29.9,5260.0,28.7868,28.8157,28.7772,28.7868,5260.0
2022-09-08 13:40:00,29.9,29.91,29.89,29.91,1700.0,28.7868,28.7965,28.7772,28.7965,1700.0
2022-09-08 13:45:00,29.89,29.89,29.85,29.89,2400.0,28.7772,28.7772,28.7387,28.7772,2400.0
2022-09-08 13:50:00,29.87,29.87,29.83,29.83,4910.0,28.758,28.758,28.7195,28.7195,4910.0
2022-09-08 13:55:00,29.82,29.84,29.76,29.83,6078.0,28.7098,28.7291,28.6521,28.7195,6078.0
2022-09-08 14:00:00,29.85,29.86,29.81,29.84,4458.0,28.7387,28.7483,28.7002,28.7291,4458.0
2022-09-08 14:05:00,29.85,29.87,29.8,29.81,3640.0,28.7387,28.758,28.6906,28.7002,3640.0
2022-09-08 14:10:00,29.84,29.85,29.83,29.83,2134.0,28.7291,28.7387,28.7195,28.7195,2134.0
2022-09-08 14:15:00,29.8,29.88,29.8,29.88,3619.0,28.6906,28.7676,28.6906,28.7676,3619.0
2022-09-08 14:20:00,29.89,29.89,29.85,29.88,2909.0,28.7772,28.7772,28.7387,28.7676,2909.0
2022-09-08 14:25:00,29.87,29.87,29.8,29.83,4169.0,28.758,28.758,28.6906,28.7195,4169.0
2022-09-08 14:30:00,29.83,29.88,29.83,29.88,7952.0,28.7195,28.7676,28.7195,28.7676,7952.0
2022-09-08 14:35:00,29.86,29.88,29.83,29.87,7165.0,28.7483,28.7676,28.7195,28.758,7165.0
2022-09-08 14:40:00,29.88,29.88,29.74,29.81,13294.0,28.7676,28.7676,28.6328,28.7002,13294.0
2022-09-08 14:45:00,29.8,29.8,29.74,29.79,5479.0,28.6906,28.6906,28.6328,28.6809,5479.0
2022-09-08 14:50:00,29.77,29.81,29.76,29.78,5207.0,28.6617,28.7002,28.6521,28.6713,5207.0
2022-09-08 14:55:00,29.76,29.76,29.71,29.71,6779.0,28.6521,28.6521,28.6039,28.6039,6779.0
2022-09-08 15:00:00,29.72,29.75,29.66,29.68,5306.0,28.6135,28.6424,28.5558,28.575,5306.0
2022-09-08 15:05:00,29.68,29.7,29.66,29.66,3778.0,28.575,28.5943,28.5558,28.5558,3778.0
2022-09-08 15:10:00,29.66,29.73,29.66,29.73,5331.0,28.5558,28.6232,28.5558,28.6232,5331.0
2022-09-08 15:15:00,29.75,29.79,29.75,29.76,4558.0,28.6424,28.6809,28.6424,28.6521,4558.0
2022-09-08 15:20:00,29.75,29.79,29.75,29.77,4446.0,28.6424,28.6809,28.6424,28.6617,4446.0
2022-09-08 15:25:00,29.77,29.79,29.75,29.75,2895.0,28.6617,28.6809,28.6424,28.6424,2895.0
2022-09-08 15:30:00,29.75,29.77,29.75,29.75,3299.0,28.6424,28.6617,28.6424,28.6424,3299.0
2022-09-08 15:35:00,29.75,29.83,29.75,29.83,12744.0,28.6424,28.7195,28.6424,28.7195,12744.0
2022-09-08 15:40:00,29.83,29.83,29.77,29.81,8847.0,28.7195,28.7195,28.6617,28.7002,8847.0
2022-09-08 15:45:00,29.82,29.88,29.82,29.87,9270.0,28.7098,28.7676,28.7098,28.758,9270.0
2022-09-08 15:50:00,29.88,29.92,29.88,29.92,14139.0,28.7676,28.8061,28.7676,28.8061,14139.0
2022-09-08 15:55:00,29.91,29.98,29.89,29.94,52547.0,28.7965,28.8639,28.7772,28.8254,52547.0
2022-09-09 09:30:00,30.31,30.64,30.3,30.39,86948.0,29.1816,29.4993,29.172,29.2586,86948.0
2022-09-09 09:35:00,30.4,30.62,30.36,30.53,33397.0,29.2682,29.48,29.2297,29.3934,33397.0
2022-09-09 09:40:00,30.53,30.69,30.53,30.54,34924.0,29.3934,29.5474,29.3934,29.403,34924.0
2022-09-09 09:45:00,30.53,30.72,30.52,30.64,16788.0,29.3934,29.5763,29.3838,29.4993,16788.0
2022-09-09 09:50:00,30.62,30.7,30.6,30.7,13525.0,29.48,29.5571,29.4608,29.5571,13525.0
2022-09-09 09:55:00,30.71,30.79,30.67,30.77,8823.0,29.5667,29.6437,29.5282,29.6245,8823.0
2022-09-09 10:00:00,30.74,30.92,30.74,30.91,27093.0,29.5956,29.7689,29.5956,29.7592,27093.0
2022-09-09 10:05:00,30.91,30.98,30.88,30.91,30343.0,29.7592,29.8266,29.7304,29.7592,30343.0
2022-09-09 10:10:00,30.88,30.88,30.7,30.74,14809.0,29.7304,29.7304,29.5571,29.5956,14809.0
2022-09-09 10:15:00,30.72,30.86,30.7,30.71,17497.0,29.5763,29.7111,29.5571,29.5667,17497.0
2022-09-09 10:20:00,30.72,30.73,30.63,30.65,13773.0,29.5763,29.5859,29.4897,29.5089,13773.0
2022-09-09 10:25:00,30.65,30.72,30.61,30.72,9549.0,29.5089,29.5763,29.4704,29.5763,9549.0
2022-09-09 10:30:00,30.74,30.75,30.66,30.68,7951.0,29.5956,29.6052,29.5185,29.5378,7951.0
2022-09-09 10:35:00,30.67,30.67,30.6,30.64,8180.0,29.5282,29.5282,29.4608,29.4993,8180.0
2022-09-09 10:40:00,30.64,30.74,30.64,30.74,4800.0,29.4993,29.5956,29.4993,29.5956,4800.0
2022-09-09 10:45:00,30.76,30.81,30.74,30.81,6346.0,29.6148,29.663,29.5956,29.663,6346.0
2022-09-09 10:50:00,30.79,30.79,30.73,30.77,4166.0,29.6437,29.6437,29.5859,29.6245,4166.0
2022-09-09 10:55:00,30.77,30.78,30.73,30.77,5146.0,29.6245,29.6341,29.5859,29.6245,5146.0
2022-09-09 11:00:00,30.79,30.81,30.68,30.7,8693.0,29.6437,29.663,29.5378,29.5571,8693.0
2022-09-09 11:05:00,30.71,30.78,30.71,30.73,15111.0,29.5667,29.6341,29.5667,29.5859,15111.0
2022-09-09 11:10:00,30.72,30.76,30.68,30.72,10922.0,29.5763,29.6148,29.5378,29.5763,10922.0
2022-09-09 11:15:00,30.73,30.76,30.71,30.75,6651.0,29.5859,29.6148,29.5667,29.6052,6651.0
2022-09-09 11:20:00,30.75,30.85,30.74,30.83,12400.0,29.6052,29.7015,29.5956,29.6822,12400.0
2022-09-09 11:25:00,30.84,30.85,30.78,30.79,4202.0,29.6918,29.7015,29.6341,29.6437,4202.0
2022-09-09 11:30:00,30.79,30.88,30.78,30.84,6551.0,29.6437,29.7304,29.6341,29.6918,6551.0
2022-09-09 11:35:00,30.89,30.98,30.88,30.97,8328.0,29.74,29.8266,29.7304,29.817,8328.0
2022-09-09 11:40:00,30.98,30.99,30.95,30.98,7546.0,29.8266,29.8363,29.7978,29.8266,7546.0
2022-09-09 11:45:00,30.97,30.98,30.94,30.94,6483.0,29.817,29.8266,29.7881,29.7881,6483.0
2022-09-09 11:50:00,30.92,30.93,30.85,30.86,5326.0,29.7689,29.7785,29.7015,29.7111,5326.0
2022-09-09 11:55:00,30.85,30.91,30.85,30.91,4520.0,29.7015,29.7592,29.7015,29.7592,4520.0
2022-09-09 12:00:00,30.9,30.91,30.82,30.87,13559.0,29.7496,29.7592,29.6726,29.7207,13559.0
2022-09-09 12:05:00,30.88,30.89,30.81,30.85,8654.0,29.7304,29.74,29.663,29.7015,8654.0
2022-09-09 12:10:00,30.86,30.9,30.84,30.9,4090.0,29.7111,29.7496,29.6918,29.7496,4090.0
2022-09-09 12:15:00,30.88,30.89,30.88,30.88,4269.0,29.7304,29.74,29.7304,29.7304,4269.0
2022-09-09 12:20:00,30.87,30.88,30.85,30.86,3550.0,29.7207,29.7304,29.7015,29.7111,3550.0
2022-09-09 12:25:00,30.87,30.92,30.87,30.92,3147.0,29.7207,29.7689,29.7207,29.7689,3147.0
2022-09-09 12:30:00,30.93,30.99,30.93,30.99,5781.0,29.7785,29.8363,29.7785,29.8363,5781.0
2022-09-09 12:35:00,30.99,31.02,30.99,30.99,4492.0,29.8363,29.8651,29.8363,29.8363,4492.0
2022-09-09 12:40:00,31.0,31.01,30.99,31.0,4381.0,29.8459,29.8555,29.8363,29.8459,4381.0
2022-09-09 12:45:00,30.99,31.03,30.98,31.03,3576.0,29.8363,29.8748,29.8266,29.8748,3576.0
2022-09-09 12:50:00,31.04,31.04,31.0,31.01,9072.0,29.8844,29.8844,29.8459,29.8555,9072.0
2022-09-09 12:55:00,30.99,31.03,30.99,31.03,4662.0,29.8363,29.8748,29.8363,29.8748,4662.0
2022-09-09 13:00:00,31.03,31.03,30.96,31.0,2927.0,29.8748,29.8748,29.8074,29.8459,2927.0
2022-09-09 13:05:00,30.99,30.99,30.95,30.96,5864.0,29.8363,29.8363,29.7978,29.8074,5864.0
2022-09-09 13:10:00,30.96,31.01,30.96,31.0,4179.0,29.8074,29.8555,29.8074,29.8459,4179.0
2022-09-09 13:15:00,31.01,31.02,31.0,31.0,2609.0,29.8555,29.8651,29.8459,29.8459,2609.0
2022-09-09 13:20:00,30.98,30.98,30.97,30.97,4271.0,29.8266,29.8266,29.817,29.817,4271.0
2022-09-09 13:25:00,30.96,30.99,30.96,30.97,2776.0,29.8074,29.8363,29.8074,29.817,2776.0
2022-09-09 13:30:00,30.97,30.98,30.97,30.97,4956.0,29.817,29.8266,29.817,29.817,4956.0
2022-09-09 13:35:00,30.97,30.98,30.97,30.98,3709.0,29.817,29.8266,29.817,29.8266,3709.0
2022-09-09 13:40:00,30.98,30.98,30.95,30.95,3364.0,29.8266,29.8266,29.7978,29.7978,3364.0
2022-09-09 13:45:00,30.95,30.99,30.93,30.98,6238.0,29.7978,29.8363,29.7785,29.8266,6238.0
2022-09-09 13:50:00,30.97,30.99,30.94,30.96,7671.0,29.817,29.8363,29.7881,29.8074,7671.0
2022-09-09 13:55:00,30.95,30.96,30.91,30.92,6674.0,29.7978,29.8074,29.7592,29.7689,6674.0
2022-09-09 14:00:00,30.92,30.92,30.88,30.89,2490.0,29.7689,29.7689,29.7304,29.74,2490.0
2022-09-09 14:05:00,30.88,30.88,30.85,30.86,3007.0,29.7304,29.7304,29.7015,29.7111,3007.0
2022-09-09 14:10:00,30.86,30.87,30.84,30.87,3922.0,29.7111,29.7207,29.6918,29.7207,3922.0
2022-09-09 14:15:00,30.86,30.86,30.85,30.85,4506.0,29.7111,29.7111,29.7015,29.7015,4506.0
2022-09-09 14:20:00,30.86,30.86,30.84,30.86,6214.0,29.7111,29.7111,29.6918,29.7111,6214.0
2022-09-09 14:25:00,30.87,30.9,30.87,30.9,1922.0,29.7207,29.7496,29.7207,29.7496,1922.0
2022-09-09 14:30:00,30.91,30.92,30.89,30.9,2294.0,29.7592,29.7689,29.74,29.7496,2294.0
2022-09-09 14:35:00,30.92,30.95,30.92,30.95,2037.0,29.7689,29.7978,29.7689,29.7978,2037.0
2022-09-09 14:40:00,30.94,30.95,30.93,30.94,1300.0,29.7881,29.7978,29.7785,29.7881,1300.0
2022-09-09 14:45:00,30.93,30.93,30.87,30.88,6824.0,29.7785,29.7785,29.7207,29.7304,6824.0
2022-09-09 14:50:00,30.89,30.94,30.89,30.94,4473.0,29.74,29.7881,29.74,29.7881,4473.0
2022-09-09 14:55:00,30.94,30.98,30.94,30.98,3465.0,29.7881,29.8266,29.7881,29.8266,3465.0
2022-09-09 15:00:00,31.0,31.03,31.0,31.02,2736.0,29.8459,29.8748,29.8459,29.8651,2736.0
2022-09-09 15:05:00,31.02,31.03,31.0,31.0,6568.0,29.8651,29.8748,29.8459,29.8459,6568.0
2022-09-09 15:10:00,31.02,31.05,31.01,31.05,4445.0,29.8651,29.894,29.8555,29.894,4445.0
2022-09-09 15:15:00,31.05,31.05,31.03,31.04,2396.0,29.894,29.894,29.8748,29.8844,2396.0
2022-09-09 15:20:00,31.04,31.04,31.01,31.01,5198.0,29.8844,29.8844,29.8555,29.8555,5198.0
2022-09-09 15:25:00,31.02,31.04,31.02,31.04,5708.0,29.8651,29.8844,29.8651,29.8844,5708.0
2022-09-09 15:30:00,31.04,31.07,31.02,31.07,18415.0,29.8844,29.9133,29.8651,29.9133,18415.0
2022-09-09 15:35:00,31.07,31.11,31.07,31.07,13124.0,29.9133,29.9518,29.9133,29.9133,13124.0
2022-09-09 15:40:00,31.07,31.13,31.07,31.13,23941.0,29.9133,29.9711,29.9133,29.9711,23941.0
2022-09-09 15:45:00,31.12,31.12,31.05,31.06,28413.0,29.9614,29.9614,29.894,29.9037,28413.0
2022-09-09 15:50:00,31.05,31.07,31.04,31.06,24237.0,29.894,29.9133,29.8844,29.9037,24237.0
2022-09-09 15:55:00,31.06,31.14,31.04,31.14,136032.0,29.9037,29.9807,29.8844,29.9807,136032.0
2022-09-12 09:30:00,31.79,31.9,31.62,31.66,84784.0,30.6065,30.7124,30.4428,30.4813,84784.0
2022-09-12 09:35:00,31.64,31.64,31.5,31.54,62623.0,30.4621,30.4621,30.3273,30.3658,62623.0
2022-09-12 09:40:00,31.55,31.67,31.51,31.58,36644.0,30.3754,30.4909,30.3369,30.4043,36644.0
2022-09-12 09:45:00,31.57,31.62,31.5,31.52,28563.0,30.3947,30.4428,30.3273,30.3465,28563.0
2022-09-12 09:50:00,31.55,31.77,31.55,31.72,21337.0,30.3754,30.5872,30.3754,30.5391,21337.0
2022-09-12 09:55:00,31.73,31.88,31.73,31.85,19595.0,30.5487,30.6931,30.5487,30.6642,19595.0
2022-09-12 10:00:00,31.86,31.91,31.83,31.9,21409.0,30.6739,30.722,30.645,30.7124,21409.0
2022-09-12 10:05:00,31.91,31.91,31.78,31.82,17322.0,30.722,30.722,30.5969,30.6354,17322.0
2022-09-12 10:10:00,31.84,31.84,31.71,31.71,11543.0,30.6546,30.6546,30.5295,30.5295,11543.0
2022-09-12 10:15:00,31.73,31.95,31.7,31.94,15839.0,30.5487,30.7605,30.5198,30.7509,15839.0
2022-09-12 10:20:00,31.92,32.0,31.91,31.99,10859.0,30.7316,30.8087,30.722,30.799,10859.0
2022-09-12 10:25:00,31.98,32.04,31.95,31.98,28934.0,30.7894,30.8472,30.7605,30.7894,28934.0
2022-09-12 10:30:00,31.98,32.03,31.87,31.92,6398.0,30.7894,30.8375,30.6835,30.7316,6398.0
2022-09-12 10:35:00,31.93,31.96,31.86,31.9,13722.0,30.7413,30.7702,30.6739,30.7124,13722.0
2022-09-12 10:40:00,31.9,31.93,31.87,31.93,4818.0,30.7124,30.7413,30.6835,30.7413,4818.0
2022-09-12 10:45:00,31.97,32.0,31.96,32.0,7500.0,30.7798,30.8087,30.7702,30.8087,7500.0
2022-09-12 10:50:00,32.0,32.02,31.94,31.96,9981.0,30.8087,30.8279,30.7509,30.7702,9981.0
2022-09-12 10:55:00,31.96,31.99,31.91,31.95,9547.0,30.7702,30.799,30.722,30.7605,9547.0
2022-09-12 11:00:00,31.95,32.01,31.94,31.98,8813.0,30.7605,30.8183,30.7509,30.7894,8813.0
2022-09-12 11:05:00,32.0,32.0,31.9,31.9,8569.0,30.8087,30.8087,30.7124,30.7124,8569.0
2022-09-12 11:10:00,31.91,31.96,31.89,31.92,13136.0,30.722,30.7702,30.7028,30.7316,13136.0
2022-09-12 11:15:00,31.92,31.92,31.88,31.91,8487.0,30.7316,30.7316,30.6931,30.722,8487.0
2022-09-12 11:20:00,31.92,31.94,31.87,31.9,9392.0,30.7316,30.7509,30.6835,30.7124,9392.0
2022-09-12 11:25:00,31.92,32.0,31.89,31.98,16551.0,30.7316,30.8087,30.7028,30.7894,16551.0
2022-09-12 11:30:00,32.0,32.05,31.99,32.03,14949.0,30.8087,30.8568,30.799,30.8375,14949.0
2022-09-12 11:35:00,32.04,32.05,32.01,32.05,7851.0,30.8472,30.8568,30.8183,30.8568,7851.0
2022-09-12 11:40:00,32.06,32.07,32.02,32.07,8752.0,30.8664,30.8761,30.8279,30.8761,8752.0
2022-09-12 11:45:00,32.07,32.11,32.07,32.11,17361.0,30.8761,30.9146,30.8761,30.9146,17361.0
2022-09-12 11:50:00,32.11,32.15,32.11,32.15,9975.0,30.9146,30.9531,30.9146,30.9531,9975.0
2022-09-12 11:55:00,32.17,32.19,32.12,32.16,11981.0,30.9723,30.9916,30.9242,30.9627,11981.0
2022-09-12 12:00:00,32.18,32.19,32.06,32.06,7555.0,30.982,30.9916,30.8664,30.8664,7555.0
2022-09-12 12:05:00,32.07,32.14,32.06,32.12,12250.0,30.8761,30.9435,30.8664,30.9242,12250.0
2022-09-12 12:10:00,32.12,32.16,32.1,32.16,8105.0,30.9242,30.9627,30.9049,30.9627,8105.0
2022-09-12 12:15:00,32.17,32.17,32.13,32.13,13376.0,30.9723,30.9723,30.9338,30.9338,13376.0
2022-09-12 12:20:00,32.13,32.14,32.08,32.1,3364.0,30.9338,30.9435,30.8857,30.9049,3364.0
2022-09-12 12:25:00,32.1,32.12,32.08,32.1,6449.0,30.9049,30.9242,30.8857,30.9049,6449.0
2022-09-12 12:30:00,32.13,32.16,32.11,32.12,7295.0,30.9338,30.9627,30.9146,30.9242,7295.0
2022-09-12 12:35:00,32.13,32.14,32.09,32.12,4937.0,30.9338,30.9435,30.8953,30.9242,4937.0
2022-09-12 12:40:00,32.11,32.11,32.02,32.02,6564.0,30.9146,30.9146,30.8279,30.8279,6564.0
2022-09-12 12:45:00,32.02,32.03,31.98,32.0,6523.0,30.8279,30.8375,30.7894,30.8087,6523.0
2022-09-12 12:50:00,32.02,32.02,32.0,32.0,6920.0,30.8279,30.8279,30.8087,30.8087,6920.0
2022-09-12 12:55:00,31.99,32.03,31.99,32.02,5169.0,30.799,30.8375,30.799,30.8279,5169.0
2022-09-12 13:00:00,32.02,32.02,31.92,31.98,16929.0,30.8279,30.8279,30.7316,30.7894,16929.0
2022-09-12 13:05:00,31.98,32.02,31.98,32.02,7188.0,30.7894,30.8279,30.7894,30.8279,7188.0
2022-09-12 13:10:00,32.02,32.02,31.99,32.01,4976.0,30.8279,30.8279,30.799,30.8183,4976.0
2022-09-12 13:15:00,32.01,32.03,31.96,31.97,8079.0,30.8183,30.8375,30.7702,30.7798,8079.0
2022-09-12 13:20:00,31.98,31.98,31.95,31.96,6432.0,30.7894,30.7894,30.7605,30.7702,6432.0
2022-09-12 13:25:00,31.96,31.99,31.95,31.97,5790.0,30.7702,30.799,30.7605,30.7798,5790.0
2022-09-12 13:30:00,31.99,32.02,31.99,31.99,13634.0,30.799,30.8279,30.799,30.799,13634.0
2022-09-12 13:35:00,32.0,32.0,31.98,31.98,2376.0,30.8087,30.8087,30.7894,30.7894,2376.0
2022-09-12 13:40:00,31.99,31.99,31.96,31.96,7522.0,30.799,30.799,30.7702,30.7702,7522.0
2022-09-12 13:45:00,31.97,31.97,31.9,31.9,5084.0,30.7798,30.7798,30.7124,30.7124,5084.0
2022-09-12 13:50:00,31.91,31.92,31.88,31.89,7344.0,30.722,30.7316,30.6931,30.7028,7344.0
2022-09-12 13:55:00,31.88,31.89,31.88,31.89,6763.0,30.6931,30.7028,30.6931,30.7028,6763.0
2022-09-12 14:00:00,31.88,31.89,31.8,31.83,8819.0,30.6931,30.7028,30.6161,30.645,8819.0
2022-09-12 14:05:00,31.82,31.84,31.82,31.82,3256.0,30.6354,30.6546,30.6354,30.6354,3256.0
2022-09-12 14:10:00,31.81,31.81,31.75,31.79,13129.0,30.6257,30.6257,30.568,30.6065,13129.0
2022-09-12 14:15:00,31.79,31.79,31.67,31.68,11697.0,30.6065,30.6065,30.4909,30.5006,11697.0
2022-09-12 14:20:00,31.67,31.72,31.64,31.71,16075.0,30.4909,30.5391,30.4621,30.5295,16075.0
2022-09-12 14:25:00,31.7,31.7,31.63,31.63,15961.0,30.5198,30.5198,30.4524,30.4524,15961.0
2022-09-12 14:30:00,31.63,31.63,31.59,31.61,6437.0,30.4524,30.4524,30.4139,30.4332,6437.0
2022-09-12 14:35:00,31.62,31.65,31.61,31.64,8153.0,30.4428,30.4717,30.4332,30.4621,8153.0
2022-09-12 14:40:00,31.66,31.71,31.65,31.71,15588.0,30.4813,30.5295,30.4717,30.5295,15588.0
2022-09-12 14:45:00,31.71,31.77,31.71,31.76,8694.0,30.5295,30.5872,30.5295,30.5776,8694.0
2022-09-12 14:50:00,31.78,31.79,31.75,31.76,10633.0,30.5969,30.6065,30.568,30.5776,10633.0
2022-09-12 14:55:00,31.77,31.8,31.77,31.8,8686.0,30.5872,30.6161,30.5872,30.6161,8686.0
2022-09-12 15:00:00,31.8,31.81,31.8,31.8,6539.0,30.6161,30.6257,30.6161,30.6161,6539.0
2022-09-12 15:05:00,31.79,31.79,31.75,31.79,15127.0,30.6065,30.6065,30.568,30.6065,15127.0
2022-09-12 15:10:00,31.78,31.79,31.77,31.78,17450.0,30.5969,30.6065,30.5872,30.5969,17450.0
2022-09-12 15:15:00,31.78,31.78,31.73,31.73,8875.0,30.5969,30.5969,30.5487,30.5487,8875.0
2022-09-12 15:20:00,31.74,31.78,31.74,31.76,7735.0,30.5583,30.5969,30.5583,30.5776,7735.0
2022-09-12 15:25:00,31.75,31.78,31.75,31.78,11759.0,30.568,30.5969,30.568,30.5969,11759.0
2022-09-12 15:30:00,31.78,31.8,31.77,31.79,12833.0,30.5969,30.6161,30.5872,30.6065,12833.0
2022-09-12 15:35:00,31.8,31.86,31.79,31.85,9670.0,30.6161,30.6739,30.6065,30.6642,9670.0
2022-09-12 15:40:00,31.84,31.88,31.83,31.88,11930.0,30.6546,30.6931,30.645,30.6931,11930.0
2022-09-12 15:45:00,31.87,31.87,31.79,31.79,24587.0,30.6835,30.6835,30.6065,30.6065,24587.0
2022-09-12 15:50:00,31.79,31.81,31.75,31.75,20433.0,30.6065,30.6257,30.568,30.568,20433.0
2022-09-12 15:55:00,31.76,31.8,31.75,31.76,78716.0,30.5776,30.6161,30.568,30.5776,78716.0
2022-09-13 09:30:00,30.66,30.84,30.48,30.84,83607.0,29.5185,29.6918,29.3453,29.6918,83607.0
2022-09-13 09:35:00,30.87,30.87,30.6,30.79,48227.0,29.7207,29.7207,29.4608,29.6437,48227.0
2022-09-13 09:40:00,30.81,31.04,30.79,31.03,34395.0,29.663,29.8844,29.6437,29.8748,34395.0
2022-09-13 09:45:00,31.05,31.2,31.04,31.2,20394.0,29.894,30.0384,29.8844,30.0384,20394.0
2022-09-13 09:50:00,31.22,31.35,31.22,31.23,13349.0,30.0577,30.1829,30.0577,30.0673,13349.0
2022-09-13 09:55:00,31.19,31.24,30.99,31.07,9967.0,30.0288,30.077,29.8363,29.9133,9967.0
2022-09-13 10:00:00,31.03,31.04,30.77,30.78,27942.0,29.8748,29.8844,29.6245,29.6341,27942.0
2022-09-13 10:05:00,30.82,30.98,30.76,30.88,19186.0,29.6726,29.8266,29.6148,29.7304,19186.0
2022-09-13 10:10:00,30.87,30.87,30.72,30.79,17395.0,29.7207,29.7207,29.5763,29.6437,17395.0
2022-09-13 10:15:00,30.78,30.91,30.67,30.91,25697.0,29.6341,29.7592,29.5282,29.7592,25697.0
2022-09-13 10:20:00,30.93,30.93,30.74,30.74,25505.0,29.7785,29.7785,29.5956,29.5956,25505.0
2022-09-13 10:25:00,30.73,30.88,30.72,30.86,12962.0,29.5859,29.7304,29.5763,29.7111,12962.0
2022-09-13 10:30:00,30.84,30.86,30.76,30.76,5810.0,29.6918,29.7111,29.6148,29.6148,5810.0
2022-09-13 10:35:00,30.76,30.8,30.71,30.71,4044.0,29.6148,29.6533,29.5667,29.5667,4044.0
2022-09-13 10:40:00,30.71,30.78,30.64,30.76,7508.0,29.5667,29.6341,29.4993,29.6148,7508.0
2022-09-13 10:45:00,30.75,30.76,30.64,30.64,8563.0,29.6052,29.6148,29.4993,29.4993,8563.0
2022-09-13 10:50:00,30.64,30.65,30.61,30.62,14328.0,29.4993,29.5089,29.4704,29.48,14328.0
2022-09-13 10:55:00,30.61,30.67,30.6,30.64,10401.0,29.4704,29.5282,29.4608,29.4993,10401.0
2022-09-13 11:00:00,30.65,30.77,30.63,30.72,19150.0,29.5089,29.6245,29.4897,29.5763,19150.0
2022-09-13 11:05:00,30.73,30.73,30.59,30.64,17252.0,29.5859,29.5859,29.4512,29.4993,17252.0
2022-09-13 11:10:00,30.63,30.68,30.57,30.65,24811.0,29.4897,29.5378,29.4319,29.5089,24811.0
2022-09-13 11:15:00,30.63,30.75,30.61,30.7,16022.0,29.4897,29.6052,29.4704,29.5571,16022.0
2022-09-13 11:20:00,30.69,30.72,30.66,30.7,14822.0,29.5474,29.5763,29.5185,29.5571,14822.0
2022-09-13 11:25:00,30.7,30.77,30.66,30.77,15768.0,29.5571,29.6245,29.5185,29.6245,15768.0
2022-09-13 11:30:00,30.77,30.79,30.73,30.73,11035.0,29.6245,29.6437,29.5859,29.5859,11035.0
2022-09-13 11:35:00,30.74,30.83,30.74,30.78,7970.0,29.5956,29.6822,29.5956,29.6341,7970.0
2022-09-13 11:40:00,30.75,30.75,30.65,30.65,11865.0,29.6052,29.6052,29.5089,29.5089,11865.0
2022-09-13 11:45:00,30.63,30.66,30.62,30.62,6309.0,29.4897,29.5185,29.48,29.48,6309.0
2022-09-13 11:50:00,30.61,30.62,30.58,30.58,4785.0,29.4704,29.48,29.4415,29.4415,4785.0
2022-09-13 11:55:00,30.58,30.62,30.54,30.55,10519.0,29.4415,29.48,29.403,29.4126,10519.0
2022-09-13 12:00:00,30.55,30.57,30.54,30.57,8320.0,29.4126,29.4319,29.403,29.4319,8320.0
2022-09-13 12:05:00,30.55,30.65,30.55,30.64,8616.0,29.4126,29.5089,29.4126,29.4993,8616.0
2022-09-13 12:10:00,30.64,30.71,30.64,30.69,4103.0,29.4993,29.5667,29.4993,29.5474,4103.0
2022-09-13 12:15:00,30.68,30.68,30.65,30.67,6062.0,29.5378,29.5378,29.5089,29.5282,6062.0
2022-09-13 12:20:00,30.68,30.68,30.6,30.6,5081.0,29.5378,29.5378,29.4608,29.4608,5081.0
2022-09-13 12:25:00,30.6,30.6,30.56,30.59,6053.0,29.4608,29.4608,29.4223,29.4512,6053.0
2022-09-13 12:30:00,30.59,30.65,30.59,30.65,3579.0,29.4512,29.5089,29.4512,29.5089,3579.0
2022-09-13 12:35:00,30.66,30.7,30.66,30.7,6372.0,29.5185,29.5571,29.5185,29.5571,6372.0
2022-09-13 12:40:00,30.68,30.72,30.68,30.72,5730.0,29.5378,29.5763,29.5378,29.5763,5730.0
2022-09-13 12:45:00,30.71,30.71,30.68,30.69,4028.0,29.5667,29.5667,29.5378,29.5474,4028.0
2022-09-13 12:50:00,30.69,30.73,30.69,30.71,5981.0,29.5474,29.5859,29.5474,29.5667,5981.0
2022-09-13 12:55:00,30.71,30.77,30.7,30.77,6528.0,29.5667,29.6245,29.5571,29.6245,6528.0
2022-09-13 13:00:00,30.76,30.83,30.74,30.77,13356.0,29.6148,29.6822,29.5956,29.6245,13356.0
2022-09-13 13:05:00,30.77,30.8,30.74,30.74,7491.0,29.6245,29.6533,29.5956,29.5956,7491.0
2022-09-13 13:10:00,30.73,30.76,30.72,30.72,9103.0,29.5859,29.6148,29.5763,29.5763,9103.0
2022-09-13 13:15:00,30.73,30.77,30.71,30.71,5189.0,29.5859,29.6245,29.5667,29.5667,5189.0
2022-09-13 13:20:00,30.7,30.76,30.66,30.74,9003.0,29.5571,29.6148,29.5185,29.5956,9003.0
2022-09-13 13:25:00,30.74,30.8,30.74,30.8,7235.0,29.5956,29.6533,29.5956,29.6533,7235.0
2022-09-13 13:30:00,30.81,30.81,30.75,30.75,6111.0,29.663,29.663,29.6052,29.6052,6111.0
2022-09-13 13:35:00,30.75,30.75,30.68,30.7,4511.0,29.6052,29.6052,29.5378,29.5571,4511.0
2022-09-13 13:40:00,30.7,30.72,30.66,30.66,2929.0,29.5571,29.5763,29.5185,29.5185,2929.0
2022-09-13 13:45:00,30.66,30.68,30.65,30.68,10183.0,29.5185,29.5378,29.5089,29.5378,10183.0
2022-09-13 13:50:00,30.69,30.69,30.63,30.64,4497.0,29.5474,29.5474,29.4897,29.4993,4497.0
2022-09-13 13:55:00,30.64,30.68,30.62,30.65,5719.0,29.4993,29.5378,29.48,29.5089,5719.0
2022-09-13 14:00:00,30.65,30.66,30.62,30.65,3437.0,29.5089,29.5185,29.48,29.5089,3437.0
2022-09-13 14:05:00,30.69,30.72,30.69,30.69,534.0,29.5474,29.5763,29.5474,29.5474,534.0
2022-09-13 14:10:00,30.69,30.77,30.67,30.76,5616.0,29.5474,29.6245,29.5282,29.6148,5616.0
2022-09-13 14:15:00,30.76,30.81,30.75,30.8,8828.0,29.6148,29.663,29.6052,29.6533,8828.0
2022-09-13 14:20:00,30.8,30.81,30.75,30.77,4227.0,29.6533,29.663,29.6052,29.6245,4227.0
2022-09-13 14:25:00,30.75,30.75,30.71,30.72,3650.0,29.6052,29.6052,29.5667,29.5763,3650.0
2022-09-13 14:30:00,30.72,30.72,30.69,30.69,3100.0,29.5763,29.5763,29.5474,29.5474,3100.0
2022-09-13 14:35:00,30.7,30.7,30.59,30.59,4793.0,29.5571,29.5571,29.4512,29.4512,4793.0
2022-09-13 14:40:00,30.6,30.61,30.54,30.55,15433.0,29.4608,29.4704,29.403,29.4126,15433.0
2022-09-13 14:45:00,30.57,30.58,30.52,30.52,4607.0,29.4319,29.4415,29.3838,29.3838,4607.0
2022-09-13 14:50:00,30.52,30.52,30.43,30.43,10475.0,29.3838,29.3838,29.2971,29.2971,10475.0
2022-09-13 14:55:00,30.43,30.46,30.41,30.44,6382.0,29.2971,29.326,29.2779,29.3067,6382.0
2022-09-13 15:00:00,30.43,30.48,30.43,30.44,7282.0,29.2971,29.3453,29.2971,29.3067,7282.0
2022-09-13 15:05:00,30.43,30.44,30.38,30.4,10945.0,29.2971,29.3067,29.249,29.2682,10945.0
2022-09-13 15:10:00,30.41,30.43,30.36,30.37,12345.0,29.2779,29.2971,29.2297,29.2393,12345.0
2022-09-13 15:15:00,30.36,30.39,30.34,30.35,14693.0,29.2297,29.2586,29.2105,29.2201,14693.0
2022-09-13 15:20:00,30.36,30.4,30.36,30.37,16267.0,29.2297,29.2682,29.2297,29.2393,16267.0
2022-09-13 15:25:00,30.37,30.37,30.3,30.32,17065.0,29.2393,29.2393,29.172,29.1912,17065.0
2022-09-13 15:30:00,30.32,30.34,30.27,30.29,18066.0,29.1912,29.2105,29.1431,29.1623,18066.0
2022-09-13 15:35:00,30.28,30.31,30.25,30.3,27167.0,29.1527,29.1816,29.1238,29.172,27167.0
2022-09-13 15:40:00,30.29,30.29,30.24,30.28,25837.0,29.1623,29.1623,29.1142,29.1527,25837.0
2022-09-13 15:45:00,30.29,30.36,30.24,30.33,60088.0,29.1623,29.2297,29.1142,29.2008,60088.0
2022-09-13 15:50:00,30.34,30.45,30.34,30.44,41698.0,29.2105,29.3164,29.2105,29.3067,41698.0
2022-09-13 15:55:00,30.44,30.44,30.24,30.26,297877.0,29.3067,29.3067,29.1142,29.1334,297877.0
2022-09-14 09:30:00,30.42,30.64,30.41,30.45,46858.0,29.2875,29.4993,29.2779,29.3164,46858.0
2022-09-14 09:35:00,30.43,30.47,30.33,30.37,15478.0,29.2971,29.3356,29.2008,29.2393,15478.0
2022-09-14 09:40:00,30.34,30.63,30.34,30.62,16331.0,29.2105,29.4897,29.2105,29.48,16331.0
2022-09-14 09:45:00,30.64,30.74,30.6,30.69,24728.0,29.4993,29.5956,29.4608,29.5474,24728.0
2022-09-14 09:50:00,30.69,30.69,30.59,30.65,8191.0,29.5474,29.5474,29.4512,29.5089,8191.0
2022-09-14 09:55:00,30.66,30.72,30.6,30.61,10803.0,29.5185,29.5763,29.4608,29.4704,10803.0
2022-09-14 10:00:00,30.62,30.77,30.62,30.63,10744.0,29.48,29.6245,29.48,29.4897,10744.0
2022-09-14 10:05:00,30.65,30.79,30.63,30.71,19994.0,29.5089,29.6437,29.4897,29.5667,19994.0
2022-09-14 10:10:00,30.71,30.74,30.58,30.58,11538.0,29.5667,29.5956,29.4415,29.4415,11538.0
2022-09-14 10:15:00,30.59,30.67,30.5,30.54,12997.0,29.4512,29.5282,29.3645,29.403,12997.0
2022-09-14 10:20:00,30.56,30.57,30.48,30.49,18577.0,29.4223,29.4319,29.3453,29.3549,18577.0
2022-09-14 10:25:00,30.5,30.52,30.45,30.45,5263.0,29.3645,29.3838,29.3164,29.3164,5263.0
2022-09-14 10:30:00,30.44,30.68,30.42,30.67,16573.0,29.3067,29.5378,29.2875,29.5282,16573.0
2022-09-14 10:35:00,30.7,30.79,30.64,30.74,20795.0,29.5571,29.6437,29.4993,29.5956,20795.0
2022-09-14 10:40:00,30.73,30.74,30.67,30.73,9019.0,29.5859,29.5956,29.5282,29.5859,9019.0
2022-09-14 10:45:00,30.73,30.83,30.72,30.79,13637.0,29.5859,29.6822,29.5763,29.6437,13637.0
2022-09-14 10:50:00,30.81,30.87,30.79,30.86,11603.0,29.663,29.7207,29.6437,29.7111,11603.0
2022-09-14 10:55:00,30.85,30.86,30.78,30.84,7365.0,29.7015,29.7111,29.6341,29.6918,7365.0
2022-09-14 11:00:00,30.87,30.87,30.7,30.75,11277.0,29.7207,29.7207,29.5571,29.6052,11277.0
2022-09-14 11:05:00,30.75,30.85,30.73,30.77,19065.0,29.6052,29.7015,29.5859,29.6245,19065.0
2022-09-14 11:10:00,30.81,30.85,30.76,30.76,6804.0,29.663,29.7015,29.6148,29.6148,6804.0
2022-09-14 11:15:00,30.79,30.79,30.72,30.75,3053.0,29.6437,29.6437,29.5763,29.6052,3053.0
2022-09-14 11:20:00,30.71,30.75,30.69,30.69,6840.0,29.5667,29.6052,29.5474,29.5474,6840.0
2022-09-14 11:25:00,30.65,30.66,30.53,30.55,9074.0,29.5089,29.5185,29.3934,29.4126,9074.0
2022-09-14 11:30:00,30.52,30.62,30.52,30.56,15362.0,29.3838,29.48,29.3838,29.4223,15362.0
2022-09-14 11:35:00,30.56,30.6,30.56,30.59,4152.0,29.4223,29.4608,29.4223,29.4512,4152.0
2022-09-14 11:40:00,30.6,30.65,30.6,30.65,2354.0,29.4608,29.5089,29.4608,29.5089,2354.0
2022-09-14 11:45:00,30.67,30.7,30.64,30.64,13963.0,29.5282,29.5571,29.4993,29.4993,13963.0
2022-09-14 11:50:00,30.65,30.7,30.63,30.7,2976.0,29.5089,29.5571,29.4897,29.5571,2976.0
2022-09-14 11:55:00,30.71,30.8,30.7,30.79,16732.0,29.5667,29.6533,29.5571,29.6437,16732.0
2022-09-14 12:00:00,30.81,30.82,30.7,30.74,8630.0,29.663,29.6726,29.5571,29.5956,8630.0
2022-09-14 12:05:00,30.73,30.73,30.66,30.71,4826.0,29.5859,29.5859,29.5185,29.5667,4826.0
2022-09-14 12:10:00,30.7,30.74,30.69,30.74,4705.0,29.5571,29.5956,29.5474,29.5956,4705.0
2022-09-14 12:15:00,30.75,30.75,30.7,30.7,2636.0,29.6052,29.6052,29.5571,29.5571,2636.0
2022-09-14 12:20:00,30.71,30.71,30.67,30.7,10186.0,29.5667,29.5667,29.5282,29.5571,10186.0
2022-09-14 12:25:00,30.7,30.75,30.66,30.7,11421.0,29.5571,29.6052,29.5185,29.5571,11421.0
2022-09-14 12:30:00,30.74,30.76,30.74,30.76,3043.0,29.5956,29.6148,29.5956,29.6148,3043.0
2022-09-14 12:35:00,30.76,30.81,30.76,30.81,3828.0,29.6148,29.663,29.6148,29.663,3828.0
2022-09-14 12:40:00,30.83,30.84,30.82,30.84,4800.0,29.6822,29.6918,29.6726,29.6918,4800.0
2022-09-14 12:45:00,30.83,30.83,30.76,30.76,3474.0,29.6822,29.6822,29.6148,29.6148,3474.0
2022-09-14 12:50:00,30.76,30.76,30.71,30.72,6834.0,29.6148,29.6148,29.5667,29.5763,6834.0
2022-09-14 12:55:00,30.72,30.73,30.68,30.7,8817.0,29.5763,29.5859,29.5378,29.5571,8817.0
2022-09-14 13:00:00,30.71,30.73,30.67,30.67,8020.0,29.5667,29.5859,29.5282,29.5282,8020.0
2022-09-14 13:05:00,30.66,30.69,30.65,30.68,4283.0,29.5185,29.5474,29.5089,29.5378,4283.0
2022-09-14 13:10:00,30.68,30.73,30.68,30.73,2734.0,29.5378,29.5859,29.5378,29.5859,2734.0
2022-09-14 13:15:00,30.73,30.75,30.68,30.7,8629.0,29.5859,29.6052,29.5378,29.5571,8629.0
2022-09-14 13:20:00,30.69,30.69,30.65,30.65,6228.0,29.5474,29.5474,29.5089,29.5089,6228.0
2022-09-14 13:25:00,30.64,30.65,30.63,30.65,5657.0,29.4993,29.5089,29.4897,29.5089,5657.0
2022-09-14 13:30:00,30.67,30.72,30.66,30.66,25922.0,29.5282,29.5763,29.5185,29.5185,25922.0
2022-09-14 13:35:00,30.65,30.66,30.63,30.64,14175.0,29.5089,29.5185,29.4897,29.4993,14175.0
2022-09-14 13:40:00,30.63,30.66,30.62,30.66,6348.0,29.4897,29.5185,29.48,29.5185,6348.0
2022-09-14 13:45:00,30.65,30.65,30.51,30.51,4030.0,29.5089,29.5089,29.3741,29.3741,4030.0
2022-09-14 13:50:00,30.54,30.59,30.52,30.55,3264.0,29.403,29.4512,29.3838,29.4126,3264.0
2022-09-14 13:55:00,30.56,30.56,30.45,30.49,9544.0,29.4223,29.4223,29.3164,29.3549,9544.0
2022-09-14 14:00:00,30.45,30.48,30.44,30.47,4105.0,29.3164,29.3453,29.3067,29.3356,4105.0
2022-09-14 14:05:00,30.46,30.5,30.46,30.46,4140.0,29.326,29.3645,29.326,29.326,4140.0
2022-09-14 14:10:00,30.48,30.49,30.45,30.48,6721.0,29.3453,29.3549,29.3164,29.3453,6721.0
2022-09-14 14:15:00,30.48,30.55,30.48,30.55,2690.0,29.3453,29.4126,29.3453,29.4126,2690.0
2022-09-14 14:20:00,30.54,30.56,30.54,30.56,4955.0,29.403,29.4223,29.403,29.4223,4955.0
2022-09-14 14:25:00,30.55,30.56,30.53,30.55,1808.0,29.4126,29.4223,29.3934,29.4126,1808.0
2022-09-14 14:30:00,30.53,30.62,30.53,30.61,5011.0,29.3934,29.48,29.3934,29.4704,5011.0
2022-09-14 14:35:00,30.61,30.61,30.58,30.59,1847.0,29.4704,29.4704,29.4415,29.4512,1847.0
2022-09-14 14:40:00,30.59,30.61,30.58,30.6,3736.0,29.4512,29.4704,29.4415,29.4608,3736.0
2022-09-14 14:45:00,30.59,30.62,30.58,30.62,3470.0,29.4512,29.48,29.4415,29.48,3470.0
2022-09-14 14:50:00,30.62,30.62,30.5,30.5,2613.0,29.48,29.48,29.3645,29.3645,2613.0
2022-09-14 14:55:00,30.52,30.52,30.48,30.49,4025.0,29.3838,29.3838,29.3453,29.3549,4025.0
2022-09-14 15:00:00,30.48,30.5,30.47,30.48,2700.0,29.3453,29.3645,29.3356,29.3453,2700.0
2022-09-14 15:05:00,30.48,30.53,30.48,30.53,2900.0,29.3453,29.3934,29.3453,29.3934,2900.0
2022-09-14 15:10:00,30.54,30.54,30.46,30.46,6856.0,29.403,29.403,29.326,29.326,6856.0
2022-09-14 15:15:00,30.42,30.42,30.37,30.4,10199.0,29.2875,29.2875,29.2393,29.2682,10199.0
2022-09-14 15:20:00,30.41,30.43,30.39,30.41,6507.0,29.2779,29.2971,29.2586,29.2779,6507.0
2022-09-14 15:25:00,30.41,30.41,30.37,30.41,4230.0,29.2779,29.2779,29.2393,29.2779,4230.0
2022-09-14 15:30:00,30.37,30.37,30.32,30.35,5292.0,29.2393,29.2393,29.1912,29.2201,5292.0
2022-09-14 15:35:00,30.34,30.36,30.33,30.36,5551.0,29.2105,29.2297,29.2008,29.2297,5551.0
2022-09-14 15:40:00,30.37,30.42,30.36,30.41,8225.0,29.2393,29.2875,29.2297,29.2779,8225.0
2022-09-14 15:45:00,30.4,30.44,30.39,30.44,15367.0,29.2682,29.3067,29.2586,29.3067,15367.0
2022-09-14 15:50:00,30.43,30.49,30.41,30.41,18435.0,29.2971,29.3549,29.2779,29.2779,18435.0
2022-09-14 15:55:00,30.4,30.42,30.37,30.41,60359.0,29.2682,29.2875,29.2393,29.2779,60359.0
2022-09-15 09:30:00,30.06,30.06,29.75,29.82,97433.0,28.9409,28.9409,28.6424,28.7098,97433.0
2022-09-15 09:35:00,29.82,29.86,29.72,29.78,38330.0,28.7098,28.7483,28.6135,28.6713,38330.0
2022-09-15 09:40:00,29.76,30.11,29.76,30.09,19362.0,28.6521,28.989,28.6521,28.9698,19362.0
2022-09-15 09:45:00,30.07,30.35,30.06,30.34,28824.0,28.9505,29.2201,28.9409,29.2105,28824.0
2022-09-15 09:50:00,30.36,30.38,30.22,30.31,10798.0,29.2297,29.249,29.0949,29.1816,10798.0
2022-09-15 09:55:00,30.31,30.36,30.28,30.36,7163.0,29.1816,29.2297,29.1527,29.2297,7163.0
2022-09-15 10:00:00,30.38,30.45,30.3,30.34,18879.0,29.249,29.3164,29.172,29.2105,18879.0
2022-09-15 10:05:00,30.35,30.35,30.21,30.22,9094.0,29.2201,29.2201,29.0853,29.0949,9094.0
2022-09-15 10:10:00,30.21,30.26,30.13,30.24,16649.0,29.0853,29.1334,29.0083,29.1142,16649.0
2022-09-15 10:15:00,30.25,30.46,30.24,30.42,20676.0,29.1238,29.326,29.1142,29.2875,20676.0
2022-09-15 10:20:00,30.36,30.39,30.24,30.3,8632.0,29.2297,29.2586,29.1142,29.172,8632.0
2022-09-15 10:25:00,30.29,30.3,30.15,30.15,3764.0,29.1623,29.172,29.0275,29.0275,3764.0
2022-09-15 10:30:00,30.16,30.21,30.12,30.18,9761.0,29.0372,29.0853,28.9987,29.0564,9761.0
2022-09-15 10:35:00,30.19,30.21,30.13,30.17,4523.0,29.066,29.0853,29.0083,29.0468,4523.0
2022-09-15 10:40:00,30.16,30.16,30.03,30.05,14065.0,29.0372,29.0372,28.912,28.9313,14065.0
2022-09-15 10:45:00,30.07,30.09,29.8,29.81,22787.0,28.9505,28.9698,28.6906,28.7002,22787.0
2022-09-15 10:50:00,29.77,29.8,29.53,29.69,42502.0,28.6617,28.6906,28.4306,28.5847,42502.0
2022-09-15 10:55:00,29.66,29.66,29.46,29.54,16959.0,28.5558,28.5558,28.3632,28.4402,16959.0
2022-09-15 11:00:00,29.51,29.63,29.48,29.54,20991.0,28.4114,28.5269,28.3825,28.4402,20991.0
2022-09-15 11:05:00,29.54,29.54,29.4,29.4,10833.0,28.4402,28.4402,28.3055,28.3055,10833.0
2022-09-15 11:10:00,29.36,29.4,29.32,29.39,18586.0,28.2669,28.3055,28.2284,28.2958,18586.0
2022-09-15 11:15:00,29.37,29.44,29.34,29.42,6078.0,28.2766,28.344,28.2477,28.3247,6078.0
2022-09-15 11:20:00,29.44,29.46,29.38,29.43,7348.0,28.344,28.3632,28.2862,28.3343,7348.0
2022-09-15 11:25:00,29.44,29.57,29.44,29.51,20664.0,28.344,28.4691,28.344,28.4114,20664.0
2022-09-15 11:30:00,29.51,29.53,29.47,29.47,13384.0,28.4114,28.4306,28.3729,28.3729,13384.0
2022-09-15 11:35:00,29.46,29.48,29.39,29.42,8869.0,28.3632,28.3825,28.2958,28.3247,8869.0
2022-09-15 11:40:00,29.42,29.54,29.42,29.54,5828.0,28.3247,28.4402,28.3247,28.4402,5828.0
2022-09-15 11:45:00,29.48,29.48,29.41,29.45,15234.0,28.3825,28.3825,28.3151,28.3536,15234.0
2022-09-15 11:50:00,29.43,29.43,29.37,29.39,3785.0,28.3343,28.3343,28.2766,28.2958,3785.0
2022-09-15 11:55:00,29.38,29.4,29.36,29.4,9575.0,28.2862,28.3055,28.2669,28.3055,9575.0
2022-09-15 12:00:00,29.39,29.45,29.32,29.32,30898.0,28.2958,28.3536,28.2284,28.2284,30898.0
2022-09-15 12:05:00,29.32,29.34,29.17,29.17,41160.0,28.2284,28.2477,28.084,28.084,41160.0
2022-09-15 12:10:00,29.16,29.23,29.09,29.17,32118.0,28.0744,28.1418,28.007,28.084,32118.0
2022-09-15 12:15:00,29.14,29.24,29.13,29.24,7299.0,28.0551,28.1514,28.0455,28.1514,7299.0
2022-09-15 12:20:00,29.22,29.27,29.21,29.26,13637.0,28.1322,28.1803,28.1225,28.1707,13637.0
2022-09-15 12:25:00,29.25,29.31,29.25,29.31,3593.0,28.161,28.2188,28.161,28.2188,3593.0
2022-09-15 12:30:00,29.31,29.45,29.26,29.44,14256.0,28.2188,28.3536,28.1707,28.344,14256.0
2022-09-15 12:35:00,29.44,29.46,29.42,29.45,9726.0,28.344,28.3632,28.3247,28.3536,9726.0
2022-09-15 12:40:00,29.46,29.5,29.44,29.46,4740.0,28.3632,28.4017,28.344,28.3632,4740.0
2022-09-15 12:45:00,29.42,29.42,29.38,29.4,4817.0,28.3247,28.3247,28.2862,28.3055,4817.0
2022-09-15 12:50:00,29.42,29.42,29.39,29.4,1918.0,28.3247,28.3247,28.2958,28.3055,1918.0
2022-09-15 12:55:00,29.39,29.43,29.38,29.42,4140.0,28.2958,28.3343,28.2862,28.3247,4140.0
2022-09-15 13:00:00,29.46,29.56,29.46,29.53,12387.0,28.3632,28.4595,28.3632,28.4306,12387.0
2022-09-15 13:05:00,29.52,29.56,29.5,29.53,8944.0,28.421,28.4595,28.4017,28.4306,8944.0
2022-09-15 13:10:00,29.53,29.54,29.52,29.54,3733.0,28.4306,28.4402,28.421,28.4402,3733.0
2022-09-15 13:15:00,29.52,29.59,29.5,29.57,14589.0,28.421,28.4884,28.4017,28.4691,14589.0
2022-09-15 13:20:00,29.57,29.61,29.57,29.59,22073.0,28.4691,28.5076,28.4691,28.4884,22073.0
2022-09-15 13:25:00,29.6,29.67,29.6,29.65,10335.0,28.498,28.5654,28.498,28.5462,10335.0
2022-09-15 13:30:00,29.63,29.63,29.56,29.6,8205.0,28.5269,28.5269,28.4595,28.498,8205.0
2022-09-15 13:35:00,29.58,29.58,29.54,29.54,3259.0,28.4788,28.4788,28.4402,28.4402,3259.0
2022-09-15 13:40:00,29.53,29.55,29.46,29.46,3909.0,28.4306,28.4499,28.3632,28.3632,3909.0
2022-09-15 13:45:00,29.46,29.47,29.43,29.43,3893.0,28.3632,28.3729,28.3343,28.3343,3893.0
2022-09-15 13:50:00,29.43,29.43,29.37,29.39,5380.0,28.3343,28.3343,28.2766,28.2958,5380.0
2022-09-15 13:55:00,29.38,29.42,29.38,29.41,5177.0,28.2862,28.3247,28.2862,28.3151,5177.0
2022-09-15 14:00:00,29.41,29.41,29.33,29.34,8066.0,28.3151,28.3151,28.2381,28.2477,8066.0
2022-09-15 14:05:00,29.34,29.38,29.33,29.36,5901.0,28.2477,28.2862,28.2381,28.2669,5901.0
2022-09-15 14:10:00,29.36,29.38,29.34,29.35,3690.0,28.2669,28.2862,28.2477,28.2573,3690.0
2022-09-15 14:15:00,29.32,29.35,29.32,29.35,1500.0,28.2284,28.2573,28.2284,28.2573,1500.0
2022-09-15 14:20:00,29.34,29.34,29.3,29.31,2844.0,28.2477,28.2477,28.2092,28.2188,2844.0
2022-09-15 14:25:00,29.31,29.31,29.28,29.29,6433.0,28.2188,28.2188,28.1899,28.1996,6433.0
2022-09-15 14:30:00,29.3,29.36,29.3,29.32,6307.0,28.2092,28.2669,28.2092,28.2284,6307.0
2022-09-15 14:35:00,29.31,29.35,29.3,29.33,4057.0,28.2188,28.2573,28.2092,28.2381,4057.0
2022-09-15 14:40:00,29.34,29.34,29.32,29.34,3744.0,28.2477,28.2477,28.2284,28.2477,3744.0
2022-09-15 14:45:00,29.33,29.33,29.28,29.28,4365.0,28.2381,28.2381,28.1899,28.1899,4365.0
2022-09-15 14:50:00,29.29,29.29,29.22,29.25,8296.0,28.1996,28.1996,28.1322,28.161,8296.0
2022-09-15 14:55:00,29.24,29.24,29.21,29.21,7247.0,28.1514,28.1514,28.1225,28.1225,7247.0
2022-09-15 15:00:00,29.22,29.24,29.2,29.23,9021.0,28.1322,28.1514,28.1129,28.1418,9021.0
2022-09-15 15:05:00,29.23,29.3,29.23,29.23,31953.0,28.1418,28.2092,28.1418,28.1418,31953.0
2022-09-15 15:10:00,29.21,29.29,29.2,29.29,38409.0,28.1225,28.1996,28.1129,28.1996,38409.0
2022-09-15 15:15:00,29.29,29.36,29.2,29.21,75344.0,28.1996,28.2669,28.1129,28.1225,75344.0
2022-09-15 15:20:00,29.2,29.25,29.2,29.25,24446.0,28.1129,28.161,28.1129,28.161,24446.0
2022-09-15 15:25:00,29.26,29.26,29.16,29.18,33088.0,28.1707,28.1707,28.0744,28.0936,33088.0
2022-09-15 15:30:00,29.18,29.2,29.16,29.18,34018.0,28.0936,28.1129,28.0744,28.0936,34018.0
2022-09-15 15:35:00,29.19,29.28,29.18,29.28,40660.0,28.1033,28.1899,28.0936,28.1899,40660.0
2022-09-15 15:40:00,29.29,29.3,29.25,29.25,50452.0,28.1996,28.2092,28.161,28.161,50452.0
2022-09-15 15:45:00,29.24,29.28,29.21,29.24,36442.0,28.1514,28.1899,28.1225,28.1514,36442.0
2022-09-15 15:50:00,29.23,29.32,29.23,29.32,41168.0,28.1418,28.2284,28.1418,28.2284,41168.0
2022-09-15 15:55:00,29.33,29.43,29.32,29.35,139986.0,28.2381,28.3343,28.2284,28.2573,139986.0
2022-09-16 09:30:00,28.79,28.81,28.59,28.62,67157.0,27.7182,27.7374,27.5256,27.5545,67157.0
2022-09-16 09:35:00,28.58,28.6,28.46,28.59,33684.0,27.516,27.5352,27.4005,27.5256,33684.0
2022-09-16 09:40:00,28.61,28.64,28.52,28.57,16413.0,27.5449,27.5738,27.4582,27.5064,16413.0
2022-09-16 09:45:00,28.56,28.7,28.55,28.67,25498.0,27.4967,27.6315,27.4871,27.6026,25498.0
2022-09-16 09:50:00,28.66,28.76,28.65,28.66,12541.0,27.593,27.6893,27.5834,27.593,12541.0
2022-09-16 09:55:00,28.67,28.94,28.65,28.92,17718.0,27.6026,27.8626,27.5834,27.8433,17718.0
2022-09-16 10:00:00,28.95,29.13,28.89,28.99,40786.0,27.8722,28.0455,27.8144,27.9107,40786.0
2022-09-16 10:05:00,28.93,29.27,28.93,29.23,21687.0,27.853,28.1803,27.853,28.1418,21687.0
2022-09-16 10:10:00,29.23,29.61,29.22,29.53,57105.0,28.1418,28.5076,28.1322,28.4306,57105.0
2022-09-16 10:15:00,29.55,29.63,29.41,29.45,81939.0,28.4499,28.5269,28.3151,28.3536,81939.0
2022-09-16 10:20:00,29.51,29.57,29.37,29.5,13383.0,28.4114,28.4691,28.2766,28.4017,13383.0
2022-09-16 10:25:00,29.47,29.66,29.46,29.65,42206.0,28.3729,28.5558,28.3632,28.5462,42206.0
2022-09-16 10:30:00,29.68,29.81,29.6,29.69,38537.0,28.575,28.7002,28.498,28.5847,38537.0
2022-09-16 10:35:00,29.68,29.78,29.68,29.76,27534.0,28.575,28.6713,28.575,28.6521,27534.0
2022-09-16 10:40:00,29.79,29.88,29.73,29.73,34769.0,28.6809,28.7676,28.6232,28.6232,34769.0
2022-09-16 10:45:00,29.73,29.82,29.68,29.69,24177.0,28.6232,28.7098,28.575,28.5847,24177.0
2022-09-16 10:50:00,29.69,29.84,29.67,29.78,17412.0,28.5847,28.7291,28.5654,28.6713,17412.0
2022-09-16 10:55:00,29.76,29.79,29.62,29.66,16625.0,28.6521,28.6809,28.5173,28.5558,16625.0
2022-09-16 11:00:00,29.64,29.7,29.57,29.6,16481.0,28.5365,28.5943,28.4691,28.498,16481.0
2022-09-16 11:05:00,29.59,29.65,29.57,29.57,10753.0,28.4884,28.5462,28.4691,28.4691,10753.0
2022-09-16 11:10:00,29.55,29.55,29.47,29.49,15485.0,28.4499,28.4499,28.3729,28.3921,15485.0
2022-09-16 11:15:00,29.49,29.65,29.49,29.64,14041.0,28.3921,28.5462,28.3921,28.5365,14041.0
2022-09-16 11:20:00,29.6,29.6,29.49,29.51,5887.0,28.498,28.498,28.3921,28.4114,5887.0
2022-09-16 11:25:00,29.49,29.61,29.49,29.54,4897.0,28.3921,28.5076,28.3921,28.4402,4897.0
2022-09-16 11:30:00,29.55,29.6,29.52,29.52,12817.0,28.4499,28.498,28.421,28.421,12817.0
2022-09-16 11:35:00,29.58,29.58,29.44,29.44,7059.0,28.4788,28.4788,28.344,28.344,7059.0
2022-09-16 11:40:00,29.44,29.45,29.35,29.35,5872.0,28.344,28.3536,28.2573,28.2573,5872.0
2022-09-16 11:45:00,29.32,29.33,29.27,29.3,11311.0,28.2284,28.2381,28.1803,28.2092,11311.0
2022-09-16 11:50:00,29.3,29.35,29.27,29.28,6822.0,28.2092,28.2573,28.1803,28.1899,6822.0
2022-09-16 11:55:00,29.28,29.3,29.21,29.26,10133.0,28.1899,28.2092,28.1225,28.1707,10133.0
2022-09-16 12:00:00,29.25,29.26,29.21,29.26,11207.0,28.161,28.1707,28.1225,28.1707,11207.0
2022-09-16 12:05:00,29.27,29.29,29.24,29.24,2597.0,28.1803,28.1996,28.1514,28.1514,2597.0
2022-09-16 12:10:00,29.23,29.23,29.21,29.22,2000.0,28.1418,28.1418,28.1225,28.1322,2000.0
2022-09-16 12:15:00,29.2,29.2,29.14,29.19,6416.0,28.1129,28.1129,28.0551,28.1033,6416.0
2022-09-16 12:20:00,29.19,29.2,29.13,29.15,14236.0,28.1033,28.1129,28.0455,28.0648,14236.0
2022-09-16 12:25:00,29.14,29.14,29.12,29.13,3356.0,28.0551,28.0551,28.0359,28.0455,3356.0
2022-09-16 12:30:00,29.13,29.15,29.11,29.11,5686.0,28.0455,28.0648,28.0263,28.0263,5686.0
2022-09-16 12:35:00,29.11,29.21,29.11,29.17,10528.0,28.0263,28.1225,28.0263,28.084,10528.0
2022-09-16 12:40:00,29.18,29.23,29.18,29.23,3556.0,28.0936,28.1418,28.0936,28.1418,3556.0
2022-09-16 12:45:00,29.23,29.35,29.23,29.35,8424.0,28.1418,28.2573,28.1418,28.2573,8424.0
2022-09-16 12:50:00,29.34,29.37,29.34,29.34,7011.0,28.2477,28.2766,28.2477,28.2477,7011.0
2022-09-16 12:55:00,29.35,29.35,29.32,29.34,5725.0,28.2573,28.2573,28.2284,28.2477,5725.0
2022-09-16 13:00:00,29.34,29.34,29.29,29.31,3795.0,28.2477,28.2477,28.1996,28.2188,3795.0
2022-09-16 13:05:00,29.29,29.33,29.28,29.32,3626.0,28.1996,28.2381,28.1899,28.2284,3626.0
2022-09-16 13:10:00,29.33,29.45,29.33,29.42,8705.0,28.2381,28.3536,28.2381,28.3247,8705.0
2022-09-16 13:15:00,29.41,29.42,29.4,29.4,1976.0,28.3151,28.3247,28.3055,28.3055,1976.0
2022-09-16 13:20:00,29.39,29.39,29.32,29.32,7981.0,28.2958,28.2958,28.2284,28.2284,7981.0
2022-09-16 13:25:00,29.32,29.33,29.29,29.31,2376.0,28.2284,28.2381,28.1996,28.2188,2376.0
2022-09-16 13:30:00,29.28,29.35,29.26,29.26,7817.0,28.1899,28.2573,28.1707,28.1707,7817.0
2022-09-16 13:35:00,29.27,29.29,29.2,29.21,7354.0,28.1803,28.1996,28.1129,28.1225,7354.0
2022-09-16 13:40:00,29.23,29.23,29.19,29.19,3400.0,28.1418,28.1418,28.1033,28.1033,3400.0
2022-09-16 13:45:00,29.16,29.16,29.13,29.13,2457.0,28.0744,28.0744,28.0455,28.0455,2457.0
2022-09-16 13:50:00,29.13,29.13,29.07,29.07,6059.0,28.0455,28.0455,27.9877,27.9877,6059.0
2022-09-16 13:55:00,29.04,29.06,29.03,29.05,6702.0,27.9589,27.9781,27.9492,27.9685,6702.0
2022-09-16 14:00:00,29.05,29.21,29.05,29.2,5966.0,27.9685,28.1225,27.9685,28.1129,5966.0
2022-09-16 14:05:00,29.2,29.21,29.12,29.13,4969.0,28.1129,28.1225,28.0359,28.0455,4969.0
2022-09-16 14:10:00,29.13,29.15,29.1,29.1,3643.0,28.0455,28.0648,28.0166,28.0166,3643.0
2022-09-16 14:15:00,29.11,29.17,29.11,29.16,3010.0,28.0263,28.084,28.0263,28.0744,3010.0
2022-09-16 14:20:00,29.16,29.21,29.16,29.21,4184.0,28.0744,28.1225,28.0744,28.1225,4184.0
2022-09-16 14:25:00,29.22,29.28,29.22,29.24,12902.0,28.1322,28.1899,28.1322,28.1514,12902.0
2022-09-16 14:30:00,29.24,29.3,29.22,29.3,8901.0,28.1514,28.2092,28.1322,28.2092,8901.0
2022-09-16 14:35:00,29.31,29.31,29.25,29.26,8352.0,28.2188,28.2188,28.161,28.1707,8352.0
2022-09-16 14:40:00,29.25,29.27,29.23,29.27,5948.0,28.161,28.1803,28.1418,28.1803,5948.0
2022-09-16 14:45:00,29.27,29.3,29.26,29.3,11837.0,28.1803,28.2092,28.1707,28.2092,11837.0
2022-09-16 14:50:00,29.29,29.3,29.27,29.3,6935.0,28.1996,28.2092,28.1803,28.2092,6935.0
2022-09-16 14:55:00,29.29,29.32,29.28,29.29,20063.0,28.1996,28.2284,28.1899,28.1996,20063.0
2022-09-16 15:00:00,29.28,29.29,29.24,29.28,15199.0,28.1899,28.1996,28.1514,28.1899,15199.0
2022-09-16 15:05:00,29.32,29.38,29.31,29.35,10644.0,28.2284,28.2862,28.2188,28.2573,10644.0
2022-09-16 15:10:00,29.34,29.34,29.16,29.16,8525.0,28.2477,28.2477,28.0744,28.0744,8525.0
2022-09-16 15:15:00,29.16,29.18,29.13,29.14,4193.0,28.0744,28.0936,28.0455,28.0551,4193.0
2022-09-16 15:20:00,29.15,29.22,29.15,29.19,4602.0,28.0648,28.1322,28.0648,28.1033,4602.0
2022-09-16 15:25:00,29.18,29.18,29.15,29.16,4762.0,28.0936,28.0936,28.0648,28.0744,4762.0
2022-09-16 15:30:00,29.16,29.29,29.14,29.23,14462.0,28.0744,28.1996,28.0551,28.1418,14462.0
2022-09-16 15:35:00,29.26,29.3,29.26,29.28,12913.0,28.1707,28.2092,28.1707,28.1899,12913.0
2022-09-16 15:40:00,29.29,29.37,29.29,29.37,24455.0,28.1996,28.2766,28.1996,28.2766,24455.0
2022-09-16 15:45:00,29.37,29.42,29.3,29.4,21145.0,28.2766,28.3247,28.2092,28.3055,21145.0
2022-09-16 15:50:00,29.39,29.4,29.3,29.33,22784.0,28.2958,28.3055,28.2092,28.2381,22784.0
2022-09-16 15:55:00,29.33,29.34,29.27,29.3,89854.0,28.2381,28.2477,28.1803,28.2092,89854.0
2022-09-19 09:30:00,28.76,29.38,28.64,29.36,92624.0,27.6893,28.2862,27.5738,28.2669,92624.0
2022-09-19 09:35:00,29.36,29.41,29.11,29.18,52172.0,28.2669,28.3151,28.0263,28.0936,52172.0
2022-09-19 09:40:00,29.18,29.26,29.11,29.11,17269.0,28.0936,28.1707,28.0263,28.0263,17269.0
2022-09-19 09:45:00,29.13,29.32,29.13,29.23,25914.0,28.0455,28.2284,28.0455,28.1418,25914.0
2022-09-19 09:50:00,29.21,29.28,29.18,29.27,19421.0,28.1225,28.1899,28.0936,28.1803,19421.0
2022-09-19 09:55:00,29.3,29.31,29.07,29.09,26612.0,28.2092,28.2188,27.9877,28.007,26612.0
2022-09-19 10:00:00,29.09,29.11,28.97,29.11,14278.0,28.007,28.0263,27.8915,28.0263,14278.0
2022-09-19 10:05:00,29.12,29.13,28.98,29.04,16553.0,28.0359,28.0455,27.9011,27.9589,16553.0
2022-09-19 10:10:00,29.07,29.35,29.07,29.31,17525.0,27.9877,28.2573,27.9877,28.2188,17525.0
2022-09-19 10:15:00,29.29,29.29,29.08,29.11,11401.0,28.1996,28.1996,27.9974,28.0263,11401.0
2022-09-19 10:20:00,29.14,29.24,29.09,29.22,9515.0,28.0551,28.1514,28.007,28.1322,9515.0
2022-09-19 10:25:00,29.26,29.35,29.25,29.33,25096.0,28.1707,28.2573,28.161,28.2381,25096.0
2022-09-19 10:30:00,29.34,29.38,29.26,29.32,18235.0,28.2477,28.2862,28.1707,28.2284,18235.0
2022-09-19 10:35:00,29.33,29.52,29.33,29.41,26502.0,28.2381,28.421,28.2381,28.3151,26502.0
2022-09-19 10:40:00,29.39,29.54,29.39,29.51,9604.0,28.2958,28.4402,28.2958,28.4114,9604.0
2022-09-19 10:45:00,29.49,29.63,29.47,29.57,26625.0,28.3921,28.5269,28.3729,28.4691,26625.0
2022-09-19 10:50:00,29.55,29.69,29.53,29.69,13452.0,28.4499,28.5847,28.4306,28.5847,13452.0
2022-09-19 10:55:00,29.72,29.77,29.68,29.71,16051.0,28.6135,28.6617,28.575,28.6039,16051.0
2022-09-19 11:00:00,29.71,29.9,29.71,29.8,18247.0,28.6039,28.7868,28.6039,28.6906,18247.0
2022-09-19 11:05:00,29.81,29.82,29.72,29.73,5765.0,28.7002,28.7098,28.6135,28.6232,5765.0
2022-09-19 11:10:00,29.69,29.83,29.69,29.79,11890.0,28.5847,28.7195,28.5847,28.6809,11890.0
2022-09-19 11:15:00,29.79,29.85,29.79,29.79,6660.0,28.6809,28.7387,28.6809,28.6809,6660.0
2022-09-19 11:20:00,29.8,29.8,29.74,29.77,8048.0,28.6906,28.6906,28.6328,28.6617,8048.0
2022-09-19 11:25:00,29.74,29.77,29.61,29.61,8383.0,28.6328,28.6617,28.5076,28.5076,8383.0
2022-09-19 11:30:00,29.63,29.64,29.56,29.58,8001.0,28.5269,28.5365,28.4595,28.4788,8001.0
2022-09-19 11:35:00,29.57,29.58,29.54,29.56,1815.0,28.4691,28.4788,28.4402,28.4595,1815.0
2022-09-19 11:40:00,29.54,29.6,29.54,29.59,4650.0,28.4402,28.498,28.4402,28.4884,4650.0
2022-09-19 11:45:00,29.61,29.63,29.6,29.62,5623.0,28.5076,28.5269,28.498,28.5173,5623.0
2022-09-19 11:50:00,29.63,29.72,29.63,29.68,4545.0,28.5269,28.6135,28.5269,28.575,4545.0
2022-09-19 11:55:00,29.66,29.66,29.6,29.6,1723.0,28.5558,28.5558,28.498,28.498,1723.0
2022-09-19 12:00:00,29.6,29.65,29.59,29.62,9828.0,28.498,28.5462,28.4884,28.5173,9828.0
2022-09-19 12:05:00,29.61,29.66,29.58,29.65,8367.0,28.5076,28.5558,28.4788,28.5462,8367.0
2022-09-19 12:10:00,29.64,29.73,29.64,29.69,15106.0,28.5365,28.6232,28.5365,28.5847,15106.0
2022-09-19 12:15:00,29.66,29.66,29.61,29.62,5900.0,28.5558,28.5558,28.5076,28.5173,5900.0
2022-09-19 12:20:00,29.62,29.62,29.55,29.55,6126.0,28.5173,28.5173,28.4499,28.4499,6126.0
2022-09-19 12:25:00,29.55,29.55,29.5,29.52,4192.0,28.4499,28.4499,28.4017,28.421,4192.0
2022-09-19 12:30:00,29.51,29.55,29.47,29.53,11173.0,28.4114,28.4499,28.3729,28.4306,11173.0
2022-09-19 12:35:00,29.54,29.56,29.49,29.5,5172.0,28.4402,28.4595,28.3921,28.4017,5172.0
2022-09-19 12:40:00,29.5,29.53,29.47,29.53,3036.0,28.4017,28.4306,28.3729,28.4306,3036.0
2022-09-19 12:45:00,29.54,29.54,29.48,29.49,2632.0,28.4402,28.4402,28.3825,28.3921,2632.0
2022-09-19 12:50:00,29.5,29.56,29.49,29.56,2873.0,28.4017,28.4595,28.3921,28.4595,2873.0
2022-09-19 12:55:00,29.56,29.61,29.56,29.6,7275.0,28.4595,28.5076,28.4595,28.498,7275.0
2022-09-19 13:00:00,29.6,29.6,29.5,29.5,2478.0,28.498,28.498,28.4017,28.4017,2478.0
2022-09-19 13:05:00,29.49,29.55,29.48,29.54,2033.0,28.3921,28.4499,28.3825,28.4402,2033.0
2022-09-19 13:10:00,29.51,29.51,29.45,29.46,2481.0,28.4114,28.4114,28.3536,28.3632,2481.0
2022-09-19 13:15:00,29.46,29.51,29.44,29.51,1804.0,28.3632,28.4114,28.344,28.4114,1804.0
2022-09-19 13:20:00,29.51,29.55,29.51,29.55,1706.0,28.4114,28.4499,28.4114,28.4499,1706.0
2022-09-19 13:25:00,29.56,29.56,29.52,29.52,2108.0,28.4595,28.4595,28.421,28.421,2108.0
2022-09-19 13:30:00,29.52,29.55,29.49,29.49,1600.0,28.421,28.4499,28.3921,28.3921,1600.0
2022-09-19 13:35:00,29.48,29.49,29.45,29.48,3200.0,28.3825,28.3921,28.3536,28.3825,3200.0
2022-09-19 13:40:00,29.48,29.51,29.48,29.49,1087.0,28.3825,28.4114,28.3825,28.3921,1087.0
2022-09-19 13:45:00,29.51,29.55,29.51,29.53,2078.0,28.4114,28.4499,28.4114,28.4306,2078.0
2022-09-19 13:50:00,29.54,29.55,29.52,29.53,3569.0,28.4402,28.4499,28.421,28.4306,3569.0
2022-09-19 13:55:00,29.53,29.54,29.51,29.53,3674.0,28.4306,28.4402,28.4114,28.4306,3674.0
2022-09-19 14:00:00,29.53,29.53,29.51,29.51,3213.0,28.4306,28.4306,28.4114,28.4114,3213.0
2022-09-19 14:05:00,29.51,29.52,29.49,29.52,3337.0,28.4114,28.421,28.3921,28.421,3337.0
2022-09-19 14:10:00,29.53,29.53,29.49,29.49,1597.0,28.4306,28.4306,28.3921,28.3921,1597.0
2022-09-19 14:15:00,29.47,29.48,29.44,29.44,5040.0,28.3729,28.3825,28.344,28.344,5040.0
2022-09-19 14:20:00,29.44,29.45,29.42,29.45,3989.0,28.344,28.3536,28.3247,28.3536,3989.0
2022-09-19 14:25:00,29.46,29.51,29.46,29.46,13040.0,28.3632,28.4114,28.3632,28.3632,13040.0
2022-09-19 14:30:00,29.47,29.51,29.47,29.5,2638.0,28.3729,28.4114,28.3729,28.4017,2638.0
2022-09-19 14:35:00,29.51,29.57,29.49,29.57,3128.0,28.4114,28.4691,28.3921,28.4691,3128.0
2022-09-19 14:40:00,29.57,29.57,29.52,29.56,4814.0,28.4691,28.4691,28.421,28.4595,4814.0
2022-09-19 14:45:00,29.57,29.59,29.57,29.59,3000.0,28.4691,28.4884,28.4691,28.4884,3000.0
2022-09-19 14:50:00,29.6,29.64,29.6,29.62,5839.0,28.498,28.5365,28.498,28.5173,5839.0
2022-09-19 14:55:00,29.64,29.65,29.63,29.65,1773.0,28.5365,28.5462,28.5269,28.5462,1773.0
2022-09-19 15:00:00,29.65,29.74,29.65,29.74,6785.0,28.5462,28.6328,28.5462,28.6328,6785.0
2022-09-19 15:05:00,29.73,29.77,29.73,29.77,11025.0,28.6232,28.6617,28.6232,28.6617,11025.0
2022-09-19 15:10:00,29.77,29.84,29.77,29.79,28557.0,28.6617,28.7291,28.6617,28.6809,28557.0
2022-09-19 15:15:00,29.8,29.83,29.8,29.82,12991.0,28.6906,28.7195,28.6906,28.7098,12991.0
2022-09-19 15:20:00,29.82,29.83,29.8,29.82,16054.0,28.7098,28.7195,28.6906,28.7098,16054.0
2022-09-19 15:25:00,29.82,29.82,29.78,29.78,10427.0,28.7098,28.7098,28.6713,28.6713,10427.0
2022-09-19 15:30:00,29.79,29.8,29.78,29.78,10412.0,28.6809,28.6906,28.6713,28.6713,10412.0
2022-09-19 15:35:00,29.78,29.8,29.78,29.8,6948.0,28.6713,28.6906,28.6713,28.6906,6948.0
2022-09-19 15:40:00,29.8,29.8,29.79,29.79,7852.0,28.6906,28.6906,28.6809,28.6809,7852.0
2022-09-19 15:45:00,29.79,29.88,29.79,29.88,14847.0,28.6809,28.7676,28.6809,28.7676,14847.0
2022-09-19 15:50:00,29.88,29.94,29.86,29.94,13455.0,28.7676,28.8254,28.7483,28.8254,13455.0
2022-09-19 15:55:00,29.94,30.04,29.93,30.02,93189.0,28.8254,28.9216,28.8157,28.9024,93189.0
2022-09-20 09:30:00,29.42,29.42,29.14,29.15,48182.0,28.3247,28.3247,28.0551,28.0648,48182.0
2022-09-20 09:35:00,29.13,29.15,28.93,28.98,44858.0,28.0455,28.0648,27.853,27.9011,44858.0
2022-09-20 09:40:00,28.98,29.05,28.87,29.0,45598.0,27.9011,27.9685,27.7952,27.9204,45598.0
2022-09-20 09:45:00,29.02,29.2,29.01,29.14,24405.0,27.9396,28.1129,27.93,28.0551,24405.0
2022-09-20 09:50:00,29.11,29.11,28.94,29.07,18031.0,28.0263,28.0263,27.8626,27.9877,18031.0
2022-09-20 09:55:00,29.1,29.18,29.08,29.13,12153.0,28.0166,28.0936,27.9974,28.0455,12153.0
2022-09-20 10:00:00,29.09,29.15,29.02,29.08,8566.0,28.007,28.0648,27.9396,27.9974,8566.0
2022-09-20 10:05:00,29.09,29.24,29.04,29.22,21169.0,28.007,28.1514,27.9589,28.1322,21169.0
2022-09-20 10:10:00,29.23,29.27,29.11,29.14,56806.0,28.1418,28.1803,28.0263,28.0551,56806.0
2022-09-20 10:15:00,29.16,29.2,29.12,29.12,11563.0,28.0744,28.1129,28.0359,28.0359,11563.0
2022-09-20 10:20:00,29.11,29.24,29.1,29.16,8894.0,28.0263,28.1514,28.0166,28.0744,8894.0
2022-09-20 10:25:00,29.12,29.31,29.12,29.31,5945.0,28.0359,28.2188,28.0359,28.2188,5945.0
2022-09-20 10:30:00,29.3,29.3,29.1,29.12,17832.0,28.2092,28.2092,28.0166,28.0359,17832.0
2022-09-20 10:35:00,29.09,29.09,29.0,29.04,11007.0,28.007,28.007,27.9204,27.9589,11007.0
2022-09-20 10:40:00,29.05,29.22,29.05,29.13,23943.0,27.9685,28.1322,27.9685,28.0455,23943.0
2022-09-20 10:45:00,29.14,29.14,29.06,29.12,7911.0,28.0551,28.0551,27.9781,28.0359,7911.0
2022-09-20 10:50:00,29.09,29.21,29.09,29.1,14949.0,28.007,28.1225,28.007,28.0166,14949.0
2022-09-20 10:55:00,29.1,29.15,29.08,29.15,11941.0,28.0166,28.0648,27.9974,28.0648,11941.0
2022-09-20 11:00:00,29.14,29.14,29.08,29.11,6313.0,28.0551,28.0551,27.9974,28.0263,6313.0
2022-09-20 11:05:00,29.12,29.25,29.12,29.25,4414.0,28.0359,28.161,28.0359,28.161,4414.0
2022-09-20 11:10:00,29.24,29.27,29.21,29.21,6188.0,28.1514,28.1803,28.1225,28.1225,6188.0
2022-09-20 11:15:00,29.21,29.28,29.13,29.13,19457.0,28.1225,28.1899,28.0455,28.0455,19457.0
2022-09-20 11:20:00,29.12,29.14,29.12,29.12,3852.0,28.0359,28.0551,28.0359,28.0359,3852.0
2022-09-20 11:25:00,29.09,29.1,29.03,29.03,10258.0,28.007,28.0166,27.9492,27.9492,10258.0
2022-09-20 11:30:00,29.02,29.05,28.99,29.02,17704.0,27.9396,27.9685,27.9107,27.9396,17704.0
2022-09-20 11:35:00,29.02,29.02,28.96,28.96,7282.0,27.9396,27.9396,27.8818,27.8818,7282.0
2022-09-20 11:40:00,28.95,29.0,28.93,28.99,7111.0,27.8722,27.9204,27.853,27.9107,7111.0
2022-09-20 11:45:00,29.0,29.03,28.97,28.97,6167.0,27.9204,27.9492,27.8915,27.8915,6167.0
2022-09-20 11:50:00,28.95,29.03,28.95,29.01,7541.0,27.8722,27.9492,27.8722,27.93,7541.0
2022-09-20 11:55:00,29.03,29.03,28.95,28.95,4961.0,27.9492,27.9492,27.8722,27.8722,4961.0
2022-09-20 12:00:00,28.97,28.98,28.94,28.96,13646.0,27.8915,27.9011,27.8626,27.8818,13646.0
2022-09-20 12:05:00,28.96,28.99,28.95,28.95,11465.0,27.8818,27.9107,27.8722,27.8722,11465.0
2022-09-20 12:10:00,28.95,28.98,28.92,28.96,11387.0,27.8722,27.9011,27.8433,27.8818,11387.0
2022-09-20 12:15:00,28.96,28.96,28.91,28.96,2416.0,27.8818,27.8818,27.8337,27.8818,2416.0
2022-09-20 12:20:00,28.96,28.98,28.96,28.96,6431.0,27.8818,27.9011,27.8818,27.8818,6431.0
2022-09-20 12:25:00,28.94,28.94,28.89,28.89,4938.0,27.8626,27.8626,27.8144,27.8144,4938.0
2022-09-20 12:30:00,28.9,28.9,28.86,28.87,3319.0,27.8241,27.8241,27.7856,27.7952,3319.0
2022-09-20 12:35:00,28.88,28.9,28.86,28.9,9218.0,27.8048,27.8241,27.7856,27.8241,9218.0
2022-09-20 12:40:00,28.9,28.93,28.88,28.88,14037.0,27.8241,27.853,27.8048,27.8048,14037.0
2022-09-20 12:45:00,28.88,28.9,28.87,28.89,6575.0,27.8048,27.8241,27.7952,27.8144,6575.0
2022-09-20 12:50:00,28.89,28.9,28.87,28.9,9225.0,27.8144,27.8241,27.7952,27.8241,9225.0
2022-09-20 12:55:00,28.9,28.93,28.89,28.91,3459.0,27.8241,27.853,27.8144,27.8337,3459.0
2022-09-20 13:00:00,28.9,28.96,28.89,28.95,5613.0,27.8241,27.8818,27.8144,27.8722,5613.0
2022-09-20 13:05:00,28.95,28.98,28.93,28.98,9369.0,27.8722,27.9011,27.853,27.9011,9369.0
2022-09-20 13:10:00,28.97,28.99,28.95,28.95,4381.0,27.8915,27.9107,27.8722,27.8722,4381.0
2022-09-20 13:15:00,28.95,28.97,28.92,28.97,5310.0,27.8722,27.8915,27.8433,27.8915,5310.0
2022-09-20 13:20:00,28.94,28.94,28.92,28.92,2825.0,27.8626,27.8626,27.8433,27.8433,2825.0
2022-09-20 13:25:00,28.91,28.92,28.85,28.85,7057.0,27.8337,27.8433,27.7759,27.7759,7057.0
2022-09-20 13:30:00,28.85,28.85,28.82,28.83,3941.0,27.7759,27.7759,27.7471,27.7567,3941.0
2022-09-20 13:35:00,28.86,28.91,28.86,28.91,6321.0,27.7856,27.8337,27.7856,27.8337,6321.0
2022-09-20 13:40:00,28.9,28.95,28.88,28.94,9465.0,27.8241,27.8722,27.8048,27.8626,9465.0
2022-09-20 13:45:00,28.92,28.94,28.9,28.9,5140.0,27.8433,27.8626,27.8241,27.8241,5140.0
2022-09-20 13:50:00,28.91,29.0,28.91,28.99,16569.0,27.8337,27.9204,27.8337,27.9107,16569.0
2022-09-20 13:55:00,29.0,29.0,28.93,28.93,3590.0,27.9204,27.9204,27.853,27.853,3590.0
2022-09-20 14:00:00,28.95,29.02,28.95,29.01,8083.0,27.8722,27.9396,27.8722,27.93,8083.0
2022-09-20 14:05:00,29.02,29.03,28.94,28.99,9029.0,27.9396,27.9492,27.8626,27.9107,9029.0
2022-09-20 14:10:00,28.96,28.96,28.92,28.93,2198.0,27.8818,27.8818,27.8433,27.853,2198.0
2022-09-20 14:15:00,28.91,28.98,28.9,28.98,10072.0,27.8337,27.9011,27.8241,27.9011,10072.0
2022-09-20 14:20:00,28.97,29.04,28.97,29.01,11222.0,27.8915,27.9589,27.8915,27.93,11222.0
2022-09-20 14:25:00,29.0,29.01,28.96,28.98,7879.0,27.9204,27.93,27.8818,27.9011,7879.0
2022-09-20 14:30:00,28.96,28.98,28.91,28.91,1777.0,27.8818,27.9011,27.8337,27.8337,1777.0
2022-09-20 14:35:00,28.92,28.96,28.91,28.91,5500.0,27.8433,27.8818,27.8337,27.8337,5500.0
2022-09-20 14:40:00,28.93,28.96,28.9,28.96,6689.0,27.853,27.8818,27.8241,27.8818,6689.0
2022-09-20 14:45:00,28.96,29.05,28.96,29.0,16466.0,27.8818,27.9685,27.8818,27.9204,16466.0
2022-09-20 14:50:00,29.0,29.02,28.95,28.96,6112.0,27.9204,27.9396,27.8722,27.8818,6112.0
2022-09-20 14:55:00,28.96,29.02,28.95,28.98,8207.0,27.8818,27.9396,27.8722,27.9011,8207.0
2022-09-20 15:00:00,29.0,29.04,28.99,29.02,9376.0,27.9204,27.9589,27.9107,27.9396,9376.0
2022-09-20 15:05:00,29.02,29.02,28.94,28.96,42608.0,27.9396,27.9396,27.8626,27.8818,42608.0
2022-09-20 15:10:00,28.97,29.02,28.97,29.02,4738.0,27.8915,27.9396,27.8915,27.9396,4738.0
2022-09-20 15:15:00,29.01,29.04,29.0,29.04,2531.0,27.93,27.9589,27.9204,27.9589,2531.0
2022-09-20 15:20:00,29.03,29.06,29.03,29.04,8003.0,27.9492,27.9781,27.9492,27.9589,8003.0
2022-09-20 15:25:00,29.05,29.06,29.03,29.05,3305.0,27.9685,27.9781,27.9492,27.9685,3305.0
2022-09-20 15:30:00,29.06,29.15,29.05,29.14,10238.0,27.9781,28.0648,27.9685,28.0551,10238.0
2022-09-20 15:35:00,29.15,29.2,29.15,29.18,14971.0,28.0648,28.1129,28.0648,28.0936,14971.0
2022-09-20 15:40:00,29.18,29.18,29.12,29.18,7501.0,28.0936,28.0936,28.0359,28.0936,7501.0
2022-09-20 15:45:00,29.19,29.21,29.18,29.2,10318.0,28.1033,28.1225,28.0936,28.1129,10318.0
2022-09-20 15:50:00,29.19,29.2,29.15,29.19,22058.0,28.1033,28.1129,28.0648,28.1033,22058.0
2022-09-20 15:55:00,29.18,29.19,29.07,29.11,62393.0,28.0936,28.1033,27.9877,28.0263,62393.0
2022-09-21 09:30:00,29.36,29.36,29.01,29.09,56681.0,28.2669,28.2669,27.93,28.007,56681.0
2022-09-21 09:35:00,29.07,29.14,28.97,29.08,25494.0,27.9877,28.0551,27.8915,27.9974,25494.0
2022-09-21 09:40:00,29.08,29.2,29.06,29.07,25940.0,27.9974,28.1129,27.9781,27.9877,25940.0
2022-09-21 09:45:00,29.04,29.2,29.01,29.16,19081.0,27.9589,28.1129,27.93,28.0744,19081.0
2022-09-21 09:50:00,29.14,29.14,29.03,29.07,7645.0,28.0551,28.0551,27.9492,27.9877,7645.0
2022-09-21 09:55:00,29.07,29.07,29.01,29.01,3674.0,27.9877,27.9877,27.93,27.93,3674.0
2022-09-21 10:00:00,29.03,29.18,29.03,29.16,14187.0,27.9492,28.0936,27.9492,28.0744,14187.0
2022-09-21 10:05:00,29.17,29.23,29.09,29.23,7516.0,28.084,28.1418,28.007,28.1418,7516.0
2022-09-21 10:10:00,29.23,29.23,29.13,29.2,9884.0,28.1418,28.1418,28.0455,28.1129,9884.0
2022-09-21 10:15:00,29.18,29.23,29.13,29.13,11629.0,28.0936,28.1418,28.0455,28.0455,11629.0
2022-09-21 10:20:00,29.14,29.2,29.12,29.2,4165.0,28.0551,28.1129,28.0359,28.1129,4165.0
2022-09-21 10:25:00,29.19,29.27,29.14,29.27,5985.0,28.1033,28.1803,28.0551,28.1803,5985.0
2022-09-21 10:30:00,29.27,29.28,29.08,29.1,21502.0,28.1803,28.1899,27.9974,28.0166,21502.0
2022-09-21 10:35:00,29.1,29.1,29.06,29.07,11843.0,28.0166,28.0166,27.9781,27.9877,11843.0
2022-09-21 10:40:00,29.06,29.06,29.0,29.0,8202.0,27.9781,27.9781,27.9204,27.9204,8202.0
2022-09-21 10:45:00,28.99,29.07,28.98,29.06,6910.0,27.9107,27.9877,27.9011,27.9781,6910.0
2022-09-21 10:50:00,29.04,29.06,29.01,29.01,8859.0,27.9589,27.9781,27.93,27.93,8859.0
2022-09-21 10:55:00,29.03,29.03,28.99,29.02,6720.0,27.9492,27.9492,27.9107,27.9396,6720.0
2022-09-21 11:00:00,29.03,29.03,28.93,28.94,11513.0,27.9492,27.9492,27.853,27.8626,11513.0
2022-09-21 11:05:00,28.93,28.96,28.9,28.91,4300.0,27.853,27.8818,27.8241,27.8337,4300.0
2022-09-21 11:10:00,28.91,29.0,28.91,29.0,9610.0,27.8337,27.9204,27.8337,27.9204,9610.0
2022-09-21 11:15:00,29.0,29.05,29.0,29.01,8747.0,27.9204,27.9685,27.9204,27.93,8747.0
2022-09-21 11:20:00,29.03,29.08,29.03,29.08,2791.0,27.9492,27.9974,27.9492,27.9974,2791.0
2022-09-21 11:25:00,29.09,29.12,29.08,29.11,4974.0,28.007,28.0359,27.9974,28.0263,4974.0
2022-09-21 11:30:00,29.12,29.13,29.11,29.11,2657.0,28.0359,28.0455,28.0263,28.0263,2657.0
2022-09-21 11:35:00,29.1,29.1,29.06,29.1,3994.0,28.0166,28.0166,27.9781,28.0166,3994.0
2022-09-21 11:40:00,29.1,29.15,29.1,29.13,5282.0,28.0166,28.0648,28.0166,28.0455,5282.0
2022-09-21 11:45:00,29.15,29.15,29.11,29.14,4764.0,28.0648,28.0648,28.0263,28.0551,4764.0
2022-09-21 11:50:00,29.13,29.13,29.1,29.13,3033.0,28.0455,28.0455,28.0166,28.0455,3033.0
2022-09-21 11:55:00,29.13,29.13,29.13,29.13,1800.0,28.0455,28.0455,28.0455,28.0455,1800.0
2022-09-21 12:00:00,29.13,29.13,29.08,29.1,3718.0,28.0455,28.0455,27.9974,28.0166,3718.0
2022-09-21 12:05:00,29.13,29.16,29.13,29.13,704.0,28.0455,28.0744,28.0455,28.0455,704.0
2022-09-21 12:10:00,29.14,29.14,29.13,29.14,2155.0,28.0551,28.0551,28.0455,28.0551,2155.0
2022-09-21 12:15:00,29.13,29.16,29.12,29.15,6427.0,28.0455,28.0744,28.0359,28.0648,6427.0
2022-09-21 12:20:00,29.14,29.16,29.14,29.14,3586.0,28.0551,28.0744,28.0551,28.0551,3586.0
2022-09-21 12:25:00,29.14,29.16,29.14,29.15,2592.0,28.0551,28.0744,28.0551,28.0648,2592.0
2022-09-21 12:30:00,29.15,29.16,29.13,29.15,6027.0,28.0648,28.0744,28.0455,28.0648,6027.0
2022-09-21 12:35:00,29.14,29.14,29.11,29.11,1400.0,28.0551,28.0551,28.0263,28.0263,1400.0
2022-09-21 12:40:00,29.12,29.12,29.06,29.06,1577.0,28.0359,28.0359,27.9781,27.9781,1577.0
2022-09-21 12:45:00,29.06,29.06,29.05,29.05,1342.0,27.9781,27.9781,27.9685,27.9685,1342.0
2022-09-21 12:50:00,29.06,29.06,29.01,29.01,10538.0,27.9781,27.9781,27.93,27.93,10538.0
2022-09-21 12:55:00,29.01,29.01,28.98,29.01,9294.0,27.93,27.93,27.9011,27.93,9294.0
2022-09-21 13:00:00,29.01,29.03,29.01,29.03,1362.0,27.93,27.9492,27.93,27.9492,1362.0
2022-09-21 13:05:00,29.01,29.03,29.0,29.02,1216.0,27.93,27.9492,27.9204,27.9396,1216.0
2022-09-21 13:10:00,29.02,29.07,29.0,29.06,16224.0,27.9396,27.9877,27.9204,27.9781,16224.0
2022-09-21 13:15:00,29.04,29.06,29.04,29.06,1200.0,27.9589,27.9781,27.9589,27.9781,1200.0
2022-09-21 13:20:00,29.08,29.17,29.07,29.17,6463.0,27.9974,28.084,27.9877,28.084,6463.0
2022-09-21 13:25:00,29.19,29.21,29.18,29.21,2120.0,28.1033,28.1225,28.0936,28.1225,2120.0
2022-09-21 13:30:00,29.2,29.23,29.2,29.22,6001.0,28.1129,28.1418,28.1129,28.1322,6001.0
2022-09-21 13:35:00,29.22,29.26,29.22,29.26,3395.0,28.1322,28.1707,28.1322,28.1707,3395.0
2022-09-21 13:40:00,29.26,29.26,29.23,29.23,4508.0,28.1707,28.1707,28.1418,28.1418,4508.0
2022-09-21 13:45:00,29.24,29.28,29.24,29.28,6694.0,28.1514,28.1899,28.1514,28.1899,6694.0
2022-09-21 13:50:00,29.29,29.33,29.29,29.33,7849.0,28.1996,28.2381,28.1996,28.2381,7849.0
2022-09-21 13:55:00,29.31,29.31,29.26,29.27,6372.0,28.2188,28.2188,28.1707,28.1803,6372.0
2022-09-21 14:00:00,29.23,29.23,28.8,28.85,57521.0,28.1418,28.1418,27.7278,27.7759,57521.0
2022-09-21 14:05:00,28.8,29.02,28.68,28.91,40126.0,27.7278,27.9396,27.6123,27.8337,40126.0
2022-09-21 14:10:00,28.85,28.96,28.69,28.73,12794.0,27.7759,27.8818,27.6219,27.6604,12794.0
2022-09-21 14:15:00,28.77,28.94,28.75,28.81,23131.0,27.6989,27.8626,27.6797,27.7374,23131.0
2022-09-21 14:20:00,28.89,29.0,28.89,28.95,7011.0,27.8144,27.9204,27.8144,27.8722,7011.0
2022-09-21 14:25:00,28.97,29.05,28.94,28.96,6456.0,27.8915,27.9685,27.8626,27.8818,6456.0
2022-09-21 14:30:00,28.98,29.62,28.85,29.58,65118.0,27.9011,28.5173,27.7759,28.4788,65118.0
2022-09-21 14:35:00,29.59,29.89,29.48,29.61,74128.0,28.4884,28.7772,28.3825,28.5076,74128.0
2022-09-21 14:40:00,29.58,30.15,29.5,30.09,69867.0,28.4788,29.0275,28.4017,28.9698,69867.0
2022-09-21 14:45:00,30.09,30.27,29.78,29.78,53907.0,28.9698,29.1431,28.6713,28.6713,53907.0
2022-09-21 14:50:00,29.86,30.19,29.72,30.16,42916.0,28.7483,29.066,28.6135,29.0372,42916.0
2022-09-21 14:55:00,30.17,30.18,29.95,30.05,28908.0,29.0468,29.0564,28.835,28.9313,28908.0
2022-09-21 15:00:00,30.08,30.14,29.91,29.97,26941.0,28.9601,29.0179,28.7965,28.8542,26941.0
2022-09-21 15:05:00,29.97,30.11,29.93,29.98,34289.0,28.8542,28.989,28.8157,28.8639,34289.0
2022-09-21 15:10:00,29.95,30.09,29.68,30.07,35587.0,28.835,28.9698,28.575,28.9505,35587.0
2022-09-21 15:15:00,30.04,30.11,29.97,30.0,38594.0,28.9216,28.989,28.8542,28.8831,38594.0
2022-09-21 15:20:00,29.98,29.99,29.88,29.94,33482.0,28.8639,28.8735,28.7676,28.8254,33482.0
2022-09-21 15:25:00,29.94,29.95,29.73,29.75,19466.0,28.8254,28.835,28.6232,28.6424,19466.0
2022-09-21 15:30:00,29.74,29.75,29.6,29.73,32852.0,28.6328,28.6424,28.498,28.6232,32852.0
2022-09-21 15:35:00,29.7,29.7,29.53,29.54,16228.0,28.5943,28.5943,28.4306,28.4402,16228.0
2022-09-21 15:40:00,29.55,29.61,29.4,29.41,26757.0,28.4499,28.5076,28.3055,28.3151,26757.0
2022-09-21 15:45:00,29.41,29.45,29.33,29.36,21189.0,28.3151,28.3536,28.2381,28.2669,21189.0
2022-09-21 15:50:00,29.37,29.43,29.35,29.39,27679.0,28.2766,28.3343,28.2573,28.2958,27679.0
2022-09-21 15:55:00,29.39,29.39,29.22,29.22,75552.0,28.2958,28.2958,28.1322,28.1322,75552.0
2022-09-22 09:30:00,29.35,29.7,29.33,29.58,60039.0,28.2573,28.5943,28.2381,28.4788,60039.0
2022-09-22 09:35:00,29.58,29.81,29.53,29.63,33897.0,28.4788,28.7002,28.4306,28.5269,33897.0
2022-09-22 09:40:00,29.59,29.61,29.2,29.22,30314.0,28.4884,28.5076,28.1129,28.1322,30314.0
2022-09-22 09:45:00,29.2,29.24,29.02,29.03,14593.0,28.1129,28.1514,27.9396,27.9492,14593.0
2022-09-22 09:50:00,29.02,29.15,28.99,28.99,16766.0,27.9396,28.0648,27.9107,27.9107,16766.0
2022-09-22 09:55:00,29.0,29.11,28.98,29.02,12117.0,27.9204,28.0263,27.9011,27.9396,12117.0
2022-09-22 10:00:00,29.0,29.04,28.86,28.88,27680.0,27.9204,27.9589,27.7856,27.8048,27680.0
2022-09-22 10:05:00,28.88,29.08,28.86,29.08,11793.0,27.8048,27.9974,27.7856,27.9974,11793.0
2022-09-22 10:10:00,29.08,29.23,29.02,29.23,11300.0,27.9974,28.1418,27.9396,28.1418,11300.0
2022-09-22 10:15:00,29.27,29.3,29.17,29.22,20614.0,28.1803,28.2092,28.084,28.1322,20614.0
2022-09-22 10:20:00,29.2,29.32,29.17,29.26,7224.0,28.1129,28.2284,28.084,28.1707,7224.0
2022-09-22 10:25:00,29.25,29.4,29.25,29.39,14184.0,28.161,28.3055,28.161,28.2958,14184.0
2022-09-22 10:30:00,29.4,29.4,29.21,29.21,7985.0,28.3055,28.3055,28.1225,28.1225,7985.0
2022-09-22 10:35:00,29.24,29.34,29.18,29.32,6725.0,28.1514,28.2477,28.0936,28.2284,6725.0
2022-09-22 10:40:00,29.32,29.37,29.21,29.24,7562.0,28.2284,28.2766,28.1225,28.1514,7562.0
2022-09-22 10:45:00,29.23,29.32,29.23,29.29,10271.0,28.1418,28.2284,28.1418,28.1996,10271.0
2022-09-22 10:50:00,29.22,29.22,29.12,29.12,4752.0,28.1322,28.1322,28.0359,28.0359,4752.0
2022-09-22 10:55:00,29.11,29.18,29.05,29.08,6987.0,28.0263,28.0936,27.9685,27.9974,6987.0
2022-09-22 11:00:00,29.07,29.08,29.0,29.01,6257.0,27.9877,27.9974,27.9204,27.93,6257.0
2022-09-22 11:05:00,29.02,29.11,29.02,29.08,11271.0,27.9396,28.0263,27.9396,27.9974,11271.0
2022-09-22 11:10:00,29.08,29.08,28.91,28.93,10677.0,27.9974,27.9974,27.8337,27.853,10677.0
2022-09-22 11:15:00,28.92,28.92,28.85,28.87,10130.0,27.8433,27.8433,27.7759,27.7952,10130.0
2022-09-22 11:20:00,28.86,28.9,28.81,28.87,10395.0,27.7856,27.8241,27.7374,27.7952,10395.0
2022-09-22 11:25:00,28.87,28.93,28.87,28.91,10124.0,27.7952,27.853,27.7952,27.8337,10124.0
2022-09-22 11:30:00,28.92,29.02,28.88,29.01,11012.0,27.8433,27.9396,27.8048,27.93,11012.0
2022-09-22 11:35:00,29.03,29.06,28.95,28.95,3627.0,27.9492,27.9781,27.8722,27.8722,3627.0
2022-09-22 11:40:00,28.94,28.94,28.77,28.8,8630.0,27.8626,27.8626,27.6989,27.7278,8630.0
2022-09-22 11:45:00,28.77,28.93,28.77,28.93,12130.0,27.6989,27.853,27.6989,27.853,12130.0
2022-09-22 11:50:00,28.93,28.99,28.91,28.92,4068.0,27.853,27.9107,27.8337,27.8433,4068.0
2022-09-22 11:55:00,28.89,28.9,28.83,28.86,4869.0,27.8144,27.8241,27.7567,27.7856,4869.0
2022-09-22 12:00:00,28.86,28.89,28.84,28.86,3838.0,27.7856,27.8144,27.7663,27.7856,3838.0
2022-09-22 12:05:00,28.85,28.89,28.85,28.89,1218.0,27.7759,27.8144,27.7759,27.8144,1218.0
2022-09-22 12:10:00,28.9,28.9,28.85,28.88,2466.0,27.8241,27.8241,27.7759,27.8048,2466.0
2022-09-22 12:15:00,28.91,28.95,28.88,28.95,7969.0,27.8337,27.8722,27.8048,27.8722,7969.0
2022-09-22 12:20:00,28.97,29.01,28.92,29.01,3710.0,27.8915,27.93,27.8433,27.93,3710.0
2022-09-22 12:25:00,28.99,28.99,28.91,28.92,2747.0,27.9107,27.9107,27.8337,27.8433,2747.0
2022-09-22 12:30:00,28.91,28.94,28.91,28.94,7442.0,27.8337,27.8626,27.8337,27.8626,7442.0
2022-09-22 12:35:00,28.93,29.04,28.93,29.02,3056.0,27.853,27.9589,27.853,27.9396,3056.0
2022-09-22 12:40:00,29.03,29.04,28.99,28.99,5287.0,27.9492,27.9589,27.9107,27.9107,5287.0
2022-09-22 12:45:00,29.0,29.01,28.95,28.95,5474.0,27.9204,27.93,27.8722,27.8722,5474.0
2022-09-22 12:50:00,28.97,29.1,28.97,29.03,11117.0,27.8915,28.0166,27.8915,27.9492,11117.0
2022-09-22 12:55:00,29.0,29.05,29.0,29.01,1723.0,27.9204,27.9685,27.9204,27.93,1723.0
2022-09-22 13:00:00,29.01,29.02,28.94,28.94,2811.0,27.93,27.9396,27.8626,27.8626,2811.0
2022-09-22 13:05:00,28.95,28.95,28.92,28.92,1828.0,27.8722,27.8722,27.8433,27.8433,1828.0
2022-09-22 13:10:00,28.93,28.93,28.9,28.9,2526.0,27.853,27.853,27.8241,27.8241,2526.0
2022-09-22 13:15:00,28.91,28.98,28.87,28.95,6835.0,27.8337,27.9011,27.7952,27.8722,6835.0
2022-09-22 13:20:00,28.94,28.94,28.89,28.89,1700.0,27.8626,27.8626,27.8144,27.8144,1700.0
2022-09-22 13:25:00,28.91,28.92,28.89,28.89,2283.0,27.8337,27.8433,27.8144,27.8144,2283.0
2022-09-22 13:30:00,28.9,28.9,28.88,28.9,3797.0,27.8241,27.8241,27.8048,27.8241,3797.0
2022-09-22 13:35:00,28.9,28.94,28.87,28.91,9746.0,27.8241,27.8626,27.7952,27.8337,9746.0
2022-09-22 13:40:00,28.91,28.94,28.89,28.89,2835.0,27.8337,27.8626,27.8144,27.8144,2835.0
2022-09-22 13:45:00,28.89,28.92,28.88,28.91,3243.0,27.8144,27.8433,27.8048,27.8337,3243.0
2022-09-22 13:50:00,28.93,29.0,28.93,29.0,1379.0,27.853,27.9204,27.853,27.9204,1379.0
2022-09-22 13:55:00,29.01,29.05,28.99,28.99,8569.0,27.93,27.9685,27.9107,27.9107,8569.0
2022-09-22 14:00:00,28.96,28.96,28.9,28.9,2464.0,27.8818,27.8818,27.8241,27.8241,2464.0
2022-09-22 14:05:00,28.9,28.9,28.88,28.89,1756.0,27.8241,27.8241,27.8048,27.8144,1756.0
2022-09-22 14:10:00,28.9,28.9,28.85,28.85,1573.0,27.8241,27.8241,27.7759,27.7759,1573.0
2022-09-22 14:15:00,28.86,28.89,28.86,28.86,1528.0,27.7856,27.8144,27.7856,27.7856,1528.0
2022-09-22 14:20:00,28.86,28.88,28.85,28.86,4372.0,27.7856,27.8048,27.7759,27.7856,4372.0
2022-09-22 14:25:00,28.88,28.9,28.87,28.89,2554.0,27.8048,27.8241,27.7952,27.8144,2554.0
2022-09-22 14:30:00,28.87,28.95,28.87,28.95,4794.0,27.7952,27.8722,27.7952,27.8722,4794.0
2022-09-22 14:35:00,28.96,29.02,28.95,29.02,4826.0,27.8818,27.9396,27.8722,27.9396,4826.0
2022-09-22 14:40:00,29.03,29.03,28.97,28.97,1000.0,27.9492,27.9492,27.8915,27.8915,1000.0
2022-09-22 14:45:00,28.97,28.97,28.9,28.9,2913.0,27.8915,27.8915,27.8241,27.8241,2913.0
2022-09-22 14:50:00,28.9,29.02,28.9,29.02,6816.0,27.8241,27.9396,27.8241,27.9396,6816.0
2022-09-22 14:55:00,28.99,28.99,28.93,28.93,4426.0,27.9107,27.9107,27.853,27.853,4426.0
2022-09-22 15:00:00,28.94,29.02,28.94,29.0,2442.0,27.8626,27.9396,27.8626,27.9204,2442.0
2022-09-22 15:05:00,29.01,29.08,28.99,29.08,3403.0,27.93,27.9974,27.9107,27.9974,3403.0
2022-09-22 15:10:00,29.09,29.13,29.07,29.13,6982.0,28.007,28.0455,27.9877,28.0455,6982.0
2022-09-22 15:15:00,29.12,29.16,29.08,29.08,4405.0,28.0359,28.0744,27.9974,27.9974,4405.0
2022-09-22 15:20:00,29.06,29.08,29.04,29.06,3813.0,27.9781,27.9974,27.9589,27.9781,3813.0
2022-09-22 15:25:00,29.04,29.1,29.02,29.1,6768.0,27.9589,28.0166,27.9396,28.0166,6768.0
2022-09-22 15:30:00,29.11,29.13,29.07,29.08,8361.0,28.0263,28.0455,27.9877,27.9974,8361.0
2022-09-22 15:35:00,29.08,29.09,29.05,29.07,13260.0,27.9974,28.007,27.9685,27.9877,13260.0
2022-09-22 15:40:00,29.08,29.11,29.07,29.11,4818.0,27.9974,28.0263,27.9877,28.0263,4818.0
2022-09-22 15:45:00,29.12,29.14,29.08,29.1,14859.0,28.0359,28.0551,27.9974,28.0166,14859.0
2022-09-22 15:50:00,29.09,29.09,28.99,28.99,12558.0,28.007,28.007,27.9107,27.9107,12558.0
2022-09-22 15:55:00,28.97,29.02,28.87,28.89,96430.0,27.8915,27.9396,27.7952,27.8144,96430.0
2022-09-23 09:30:00,28.0,28.01,27.69,27.83,99037.0,26.9576,26.9672,26.6591,26.7939,99037.0
2022-09-23 09:35:00,27.82,27.82,27.54,27.58,64690.0,26.7843,26.7843,26.5147,26.5532,64690.0
2022-09-23 09:40:00,27.58,27.67,27.51,27.56,31457.0,26.5532,26.6399,26.4858,26.534,31457.0
2022-09-23 09:45:00,27.58,27.62,27.43,27.44,44756.0,26.5532,26.5917,26.4088,26.4184,44756.0
2022-09-23 09:50:00,27.45,27.62,27.38,27.46,24743.0,26.4281,26.5917,26.3607,26.4377,24743.0
2022-09-23 09:55:00,27.46,27.47,27.32,27.34,35451.0,26.4377,26.4473,26.3029,26.3222,35451.0
2022-09-23 10:00:00,27.34,27.51,27.3,27.4,39385.0,26.3222,26.4858,26.2836,26.3799,39385.0
2022-09-23 10:05:00,27.42,27.53,27.32,27.4,22742.0,26.3992,26.5051,26.3029,26.3799,22742.0
2022-09-23 10:10:00,27.36,27.39,27.3,27.32,42452.0,26.3414,26.3703,26.2836,26.3029,42452.0
2022-09-23 10:15:00,27.31,27.32,27.26,27.32,24940.0,26.2933,26.3029,26.2451,26.3029,24940.0
2022-09-23 10:20:00,27.3,27.3,27.23,27.23,24624.0,26.2836,26.2836,26.2162,26.2162,24624.0
2022-09-23 10:25:00,27.21,27.44,27.2,27.44,19659.0,26.197,26.4184,26.1874,26.4184,19659.0
2022-09-23 10:30:00,27.42,27.42,27.2,27.21,47919.0,26.3992,26.3992,26.1874,26.197,47919.0
2022-09-23 10:35:00,27.2,27.23,27.16,27.2,20747.0,26.1874,26.2162,26.1489,26.1874,20747.0
2022-09-23 10:40:00,27.17,27.22,27.14,27.18,26265.0,26.1585,26.2066,26.1296,26.1681,26265.0
2022-09-23 10:45:00,27.18,27.21,27.1,27.11,14678.0,26.1681,26.197,26.0911,26.1007,14678.0
2022-09-23 10:50:00,27.12,27.17,27.09,27.11,24829.0,26.1103,26.1585,26.0815,26.1007,24829.0
2022-09-23 10:55:00,27.11,27.18,27.08,27.09,25962.0,26.1007,26.1681,26.0718,26.0815,25962.0
2022-09-23 11:00:00,27.08,27.1,27.02,27.05,25113.0,26.0718,26.0911,26.0141,26.0429,25113.0
2022-09-23 11:05:00,27.07,27.13,26.99,27.01,25633.0,26.0622,26.12,25.9852,26.0044,25633.0
2022-09-23 11:10:00,27.01,27.08,26.91,26.94,32051.0,26.0044,26.0718,25.9082,25.937,32051.0
2022-09-23 11:15:00,26.93,26.99,26.93,26.95,28864.0,25.9274,25.9852,25.9274,25.9467,28864.0
2022-09-23 11:20:00,26.94,27.05,26.93,27.05,10988.0,25.937,26.0429,25.9274,26.0429,10988.0
2022-09-23 11:25:00,27.04,27.08,27.04,27.06,14160.0,26.0333,26.0718,26.0333,26.0526,14160.0
2022-09-23 11:30:00,27.06,27.12,27.03,27.08,19741.0,26.0526,26.1103,26.0237,26.0718,19741.0
2022-09-23 11:35:00,27.09,27.11,27.04,27.04,9432.0,26.0815,26.1007,26.0333,26.0333,9432.0
2022-09-23 11:40:00,27.03,27.08,27.02,27.02,29013.0,26.0237,26.0718,26.0141,26.0141,29013.0
2022-09-23 11:45:00,27.02,27.05,27.0,27.05,20962.0,26.0141,26.0429,25.9948,26.0429,20962.0
2022-09-23 11:50:00,27.05,27.08,27.01,27.03,22771.0,26.0429,26.0718,26.0044,26.0237,22771.0
2022-09-23 11:55:00,27.01,27.01,26.98,26.98,2666.0,26.0044,26.0044,25.9756,25.9756,2666.0
2022-09-23 12:00:00,26.99,27.0,26.97,27.0,7309.0,25.9852,25.9948,25.9659,25.9948,7309.0
2022-09-23 12:05:00,27.01,27.04,26.97,27.0,13391.0,26.0044,26.0333,25.9659,25.9948,13391.0
2022-09-23 12:10:00,26.99,27.0,26.97,27.0,8778.0,25.9852,25.9948,25.9659,25.9948,8778.0
2022-09-23 12:15:00,27.0,27.05,27.0,27.02,9060.0,25.9948,26.0429,25.9948,26.0141,9060.0
2022-09-23 12:20:00,27.02,27.09,27.0,27.0,14303.0,26.0141,26.0815,25.9948,25.9948,14303.0
2022-09-23 12:25:00,27.01,27.02,26.98,27.0,9057.0,26.0044,26.0141,25.9756,25.9948,9057.0
2022-09-23 12:30:00,27.0,27.0,26.9,26.93,8863.0,25.9948,25.9948,25.8985,25.9274,8863.0
2022-09-23 12:35:00,26.93,26.94,26.92,26.93,5376.0,25.9274,25.937,25.9178,25.9274,5376.0
2022-09-23 12:40:00,26.92,26.93,26.92,26.92,8991.0,25.9178,25.9274,25.9178,25.9178,8991.0
2022-09-23 12:45:00,26.93,27.01,26.92,27.01,8776.0,25.9274,26.0044,25.9178,26.0044,8776.0
2022-09-23 12:50:00,27.01,27.17,27.01,27.14,23787.0,26.0044,26.1585,26.0044,26.1296,23787.0
2022-09-23 12:55:00,27.13,27.14,27.07,27.09,13700.0,26.12,26.1296,26.0622,26.0815,13700.0
2022-09-23 13:00:00,27.08,27.17,27.06,27.16,16015.0,26.0718,26.1585,26.0526,26.1489,16015.0
2022-09-23 13:05:00,27.13,27.13,27.06,27.08,9872.0,26.12,26.12,26.0526,26.0718,9872.0
2022-09-23 13:10:00,27.06,27.07,27.04,27.07,6300.0,26.0526,26.0622,26.0333,26.0622,6300.0
2022-09-23 13:15:00,27.06,27.19,27.06,27.19,14679.0,26.0526,26.1777,26.0526,26.1777,14679.0
2022-09-23 13:20:00,27.19,27.2,27.16,27.17,12141.0,26.1777,26.1874,26.1489,26.1585,12141.0
2022-09-23 13:25:00,27.16,27.19,27.07,27.08,9484.0,26.1489,26.1777,26.0622,26.0718,9484.0
2022-09-23 13:30:00,27.09,27.11,27.05,27.11,9178.0,26.0815,26.1007,26.0429,26.1007,9178.0
2022-09-23 13:35:00,27.1,27.1,26.98,26.98,6226.0,26.0911,26.0911,25.9756,25.9756,6226.0
2022-09-23 13:40:00,26.97,27.01,26.97,27.0,7263.0,25.9659,26.0044,25.9659,25.9948,7263.0
2022-09-23 13:45:00,26.99,27.06,26.98,27.04,7642.0,25.9852,26.0526,25.9756,26.0333,7642.0
2022-09-23 13:50:00,27.06,27.06,27.01,27.04,4110.0,26.0526,26.0526,26.0044,26.0333,4110.0
2022-09-23 13:55:00,27.04,27.11,27.02,27.08,13022.0,26.0333,26.1007,26.0141,26.0718,13022.0
2022-09-23 14:00:00,27.07,27.07,27.01,27.05,9593.0,26.0622,26.0622,26.0044,26.0429,9593.0
2022-09-23 14:05:00,27.05,27.11,26.98,27.0,7688.0,26.0429,26.1007,25.9756,25.9948,7688.0
2022-09-23 14:10:00,27.01,27.01,26.95,26.98,11597.0,26.0044,26.0044,25.9467,25.9756,11597.0
2022-09-23 14:15:00,26.97,26.98,26.93,26.93,4587.0,25.9659,25.9756,25.9274,25.9274,4587.0
2022-09-23 14:20:00,26.93,26.99,26.93,26.98,5374.0,25.9274,25.9852,25.9274,25.9756,5374.0
2022-09-23 14:25:00,26.98,27.02,26.98,26.99,4567.0,25.9756,26.0141,25.9756,25.9852,4567.0
2022-09-23 14:30:00,27.0,27.0,26.93,26.97,9295.0,25.9948,25.9948,25.9274,25.9659,9295.0
2022-09-23 14:35:00,26.97,26.97,26.93,26.94,8426.0,25.9659,25.9659,25.9274,25.937,8426.0
2022-09-23 14:40:00,26.93,26.95,26.92,26.92,23759.0,25.9274,25.9467,25.9178,25.9178,23759.0
2022-09-23 14:45:00,26.91,26.95,26.9,26.91,17616.0,25.9082,25.9467,25.8985,25.9082,17616.0
2022-09-23 14:50:00,26.9,26.91,26.86,26.86,22250.0,25.8985,25.9082,25.86,25.86,22250.0
2022-09-23 14:55:00,26.86,26.86,26.77,26.78,32994.0,25.86,25.86,25.7734,25.783,32994.0
2022-09-23 15:00:00,26.77,26.93,26.76,26.93,30723.0,25.7734,25.9274,25.7637,25.9274,30723.0
2022-09-23 15:05:00,26.92,27.09,26.9,27.04,63044.0,25.9178,26.0815,25.8985,26.0333,63044.0
2022-09-23 15:10:00,27.04,27.05,26.89,26.92,37805.0,26.0333,26.0429,25.8889,25.9178,37805.0
2022-09-23 15:15:00,26.93,27.01,26.93,26.94,37428.0,25.9274,26.0044,25.9274,25.937,37428.0
2022-09-23 15:20:00,26.94,26.98,26.9,26.93,28987.0,25.937,25.9756,25.8985,25.9274,28987.0
2022-09-23 15:25:00,26.93,26.94,26.89,26.94,19853.0,25.9274,25.937,25.8889,25.937,19853.0
2022-09-23 15:30:00,26.96,27.07,26.95,27.04,16459.0,25.9563,26.0622,25.9467,26.0333,16459.0
2022-09-23 15:35:00,27.05,27.13,27.05,27.11,25440.0,26.0429,26.12,26.0429,26.1007,25440.0
2022-09-23 15:40:00,27.11,27.18,27.11,27.17,22094.0,26.1007,26.1681,26.1007,26.1585,22094.0
2022-09-23 15:45:00,27.18,27.2,27.07,27.07,46188.0,26.1681,26.1874,26.0622,26.0622,46188.0
2022-09-23 15:50:00,27.06,27.12,27.02,27.09,49949.0,26.0526,26.1103,26.0141,26.0815,49949.0
2022-09-23 15:55:00,27.09,27.11,26.97,27.1,124313.0,26.0815,26.1007,25.9659,26.0911,124313.0
2022-09-26 09:30:00,26.92,27.01,26.76,26.88,43196.0,25.9178,26.0044,25.7637,25.8793,43196.0
2022-09-26 09:35:00,26.86,27.0,26.82,26.95,22394.0,25.86,25.9948,25.8215,25.9467,22394.0
2022-09-26 09:40:00,26.93,26.96,26.72,26.72,38456.0,25.9274,25.9563,25.7252,25.7252,38456.0
2022-09-26 09:45:00,26.73,26.88,26.72,26.85,21942.0,25.7349,25.8793,25.7252,25.8504,21942.0
2022-09-26 09:50:00,26.84,26.93,26.77,26.77,29954.0,25.8408,25.9274,25.7734,25.7734,29954.0
2022-09-26 09:55:00,26.74,27.06,26.74,26.97,42591.0,25.7445,26.0526,25.7445,25.9659,42591.0
2022-09-26 10:00:00,26.97,26.99,26.88,26.99,22026.0,25.9659,25.9852,25.8793,25.9852,22026.0
2022-09-26 10:05:00,27.01,27.06,27.0,27.04,5227.0,26.0044,26.0526,25.9948,26.0333,5227.0
2022-09-26 10:10:00,27.0,27.15,26.88,27.09,21522.0,25.9948,26.1392,25.8793,26.0815,21522.0
2022-09-26 10:15:00,27.11,27.17,27.06,27.1,10689.0,26.1007,26.1585,26.0526,26.0911,10689.0
2022-09-26 10:20:00,27.08,27.24,27.06,27.21,12617.0,26.0718,26.2259,26.0526,26.197,12617.0
2022-09-26 10:25:00,27.18,27.19,27.03,27.14,16560.0,26.1681,26.1777,26.0237,26.1296,16560.0
2022-09-26 10:30:00,27.15,27.17,27.06,27.08,18943.0,26.1392,26.1585,26.0526,26.0718,18943.0
2022-09-26 10:35:00,27.08,27.22,27.08,27.18,19954.0,26.0718,26.2066,26.0718,26.1681,19954.0
2022-09-26 10:40:00,27.21,27.21,27.02,27.03,18640.0,26.197,26.197,26.0141,26.0237,18640.0
2022-09-26 10:45:00,27.03,27.05,26.92,26.99,22321.0,26.0237,26.0429,25.9178,25.9852,22321.0
2022-09-26 10:50:00,26.96,27.02,26.92,26.95,7060.0,25.9563,26.0141,25.9178,25.9467,7060.0
2022-09-26 10:55:00,26.95,26.98,26.92,26.93,8985.0,25.9467,25.9756,25.9178,25.9274,8985.0
2022-09-26 11:00:00,26.94,26.96,26.9,26.93,11527.0,25.937,25.9563,25.8985,25.9274,11527.0
2022-09-26 11:05:00,26.91,26.91,26.81,26.81,5435.0,25.9082,25.9082,25.8119,25.8119,5435.0
2022-09-26 11:10:00,26.8,26.92,26.8,26.92,6815.0,25.8023,25.9178,25.8023,25.9178,6815.0
2022-09-26 11:15:00,26.89,26.9,26.79,26.79,8144.0,25.8889,25.8985,25.7926,25.7926,8144.0
2022-09-26 11:20:00,26.8,26.86,26.77,26.82,9847.0,25.8023,25.86,25.7734,25.8215,9847.0
2022-09-26 11:25:00,26.81,26.81,26.73,26.76,13156.0,25.8119,25.8119,25.7349,25.7637,13156.0
2022-09-26 11:30:00,26.76,26.82,26.68,26.68,15375.0,25.7637,25.8215,25.6867,25.6867,15375.0
2022-09-26 11:35:00,26.66,26.76,26.66,26.72,10358.0,25.6675,25.7637,25.6675,25.7252,10358.0
2022-09-26 11:40:00,26.71,26.72,26.6,26.6,8309.0,25.7156,25.7252,25.6097,25.6097,8309.0
2022-09-26 11:45:00,26.57,26.61,26.51,26.58,33280.0,25.5808,25.6193,25.5231,25.5904,33280.0
2022-09-26 11:50:00,26.55,26.6,26.55,26.59,4779.0,25.5616,25.6097,25.5616,25.6001,4779.0
2022-09-26 11:55:00,26.6,26.64,26.54,26.54,8264.0,25.6097,25.6482,25.5519,25.5519,8264.0
2022-09-26 12:00:00,26.54,26.54,26.39,26.41,15994.0,25.5519,25.5519,25.4075,25.4268,15994.0
2022-09-26 12:05:00,26.4,26.46,26.39,26.46,6602.0,25.4171,25.4749,25.4075,25.4749,6602.0
2022-09-26 12:10:00,26.47,26.51,26.46,26.48,8540.0,25.4845,25.5231,25.4749,25.4942,8540.0
2022-09-26 12:15:00,26.47,26.49,26.43,26.47,6598.0,25.4845,25.5038,25.446,25.4845,6598.0
2022-09-26 12:20:00,26.45,26.46,26.38,26.39,7410.0,25.4653,25.4749,25.3979,25.4075,7410.0
2022-09-26 12:25:00,26.38,26.43,26.36,26.36,17661.0,25.3979,25.446,25.3786,25.3786,17661.0
2022-09-26 12:30:00,26.36,26.36,26.3,26.3,9960.0,25.3786,25.3786,25.3209,25.3209,9960.0
2022-09-26 12:35:00,26.3,26.32,26.25,26.3,9022.0,25.3209,25.3401,25.2727,25.3209,9022.0
2022-09-26 12:40:00,26.28,26.3,26.26,26.27,1793.0,25.3016,25.3209,25.2824,25.292,1793.0
2022-09-26 12:45:00,26.27,26.35,26.23,26.29,20183.0,25.292,25.369,25.2535,25.3112,20183.0
2022-09-26 12:50:00,26.28,26.34,26.27,26.32,11014.0,25.3016,25.3594,25.292,25.3401,11014.0
2022-09-26 12:55:00,26.32,26.36,26.32,26.34,3700.0,25.3401,25.3786,25.3401,25.3594,3700.0
2022-09-26 13:00:00,26.32,26.32,26.25,26.25,9682.0,25.3401,25.3401,25.2727,25.2727,9682.0
2022-09-26 13:05:00,26.25,26.25,26.2,26.22,5735.0,25.2727,25.2727,25.2246,25.2438,5735.0
2022-09-26 13:10:00,26.22,26.24,26.15,26.15,15958.0,25.2438,25.2631,25.1765,25.1765,15958.0
2022-09-26 13:15:00,26.17,26.18,26.12,26.15,15753.0,25.1957,25.2053,25.1476,25.1765,15753.0
2022-09-26 13:20:00,26.14,26.17,26.08,26.09,9253.0,25.1668,25.1957,25.1091,25.1187,9253.0
2022-09-26 13:25:00,26.09,26.1,26.05,26.07,7615.0,25.1187,25.1283,25.0802,25.0994,7615.0
2022-09-26 13:30:00,26.06,26.12,25.94,25.94,45425.0,25.0898,25.1476,24.9743,24.9743,45425.0
2022-09-26 13:35:00,25.94,25.94,25.84,25.85,21708.0,24.9743,24.9743,24.878,24.8876,21708.0
2022-09-26 13:40:00,25.86,25.91,25.84,25.88,22412.0,24.8973,24.9454,24.878,24.9165,22412.0
2022-09-26 13:45:00,25.88,25.95,25.88,25.89,16126.0,24.9165,24.9839,24.9165,24.9261,16126.0
2022-09-26 13:50:00,25.91,25.96,25.86,25.91,12390.0,24.9454,24.9935,24.8973,24.9454,12390.0
2022-09-26 13:55:00,25.89,25.9,25.81,25.83,10110.0,24.9261,24.9358,24.8491,24.8684,10110.0
2022-09-26 14:00:00,25.83,25.99,25.83,25.98,9191.0,24.8684,25.0224,24.8684,25.0128,9191.0
2022-09-26 14:05:00,25.97,26.02,25.95,25.96,6470.0,25.0032,25.0513,24.9839,24.9935,6470.0
2022-09-26 14:10:00,25.95,26.0,25.95,26.0,5855.0,24.9839,25.032,24.9839,25.032,5855.0
2022-09-26 14:15:00,26.0,26.0,25.96,25.99,7940.0,25.032,25.032,24.9935,25.0224,7940.0
2022-09-26 14:20:00,25.98,25.98,25.89,25.9,10544.0,25.0128,25.0128,24.9261,24.9358,10544.0
2022-09-26 14:25:00,25.89,25.93,25.89,25.9,2866.0,24.9261,24.9646,24.9261,24.9358,2866.0
2022-09-26 14:30:00,25.9,26.01,25.9,25.98,6860.0,24.9358,25.0417,24.9358,25.0128,6860.0
2022-09-26 14:35:00,25.98,25.98,25.91,25.96,8443.0,25.0128,25.0128,24.9454,24.9935,8443.0
2022-09-26 14:40:00,25.97,25.99,25.87,25.92,15166.0,25.0032,25.0224,24.9069,24.955,15166.0
2022-09-26 14:45:00,25.92,26.16,25.92,26.12,26472.0,24.955,25.1861,24.955,25.1476,26472.0
2022-09-26 14:50:00,26.12,26.15,26.08,26.14,8311.0,25.1476,25.1765,25.1091,25.1668,8311.0
2022-09-26 14:55:00,26.14,26.24,26.14,26.17,16598.0,25.1668,25.2631,25.1668,25.1957,16598.0
2022-09-26 15:00:00,26.21,26.34,26.21,26.23,21384.0,25.2342,25.3594,25.2342,25.2535,21384.0
2022-09-26 15:05:00,26.25,26.28,26.17,26.23,11836.0,25.2727,25.3016,25.1957,25.2535,11836.0
2022-09-26 15:10:00,26.22,26.22,26.13,26.16,12246.0,25.2438,25.2438,25.1572,25.1861,12246.0
2022-09-26 15:15:00,26.14,26.19,26.09,26.15,11826.0,25.1668,25.215,25.1187,25.1765,11826.0
2022-09-26 15:20:00,26.14,26.15,26.06,26.06,12338.0,25.1668,25.1765,25.0898,25.0898,12338.0
2022-09-26 15:25:00,26.06,26.1,26.05,26.09,11481.0,25.0898,25.1283,25.0802,25.1187,11481.0
2022-09-26 15:30:00,26.09,26.11,26.06,26.09,14274.0,25.1187,25.1379,25.0898,25.1187,14274.0
2022-09-26 15:35:00,26.09,26.15,26.07,26.09,20511.0,25.1187,25.1765,25.0994,25.1187,20511.0
2022-09-26 15:40:00,26.09,26.1,26.03,26.1,33251.0,25.1187,25.1283,25.0609,25.1283,33251.0
2022-09-26 15:45:00,26.09,26.13,26.06,26.1,47649.0,25.1187,25.1572,25.0898,25.1283,47649.0
2022-09-26 15:50:00,26.09,26.25,26.08,26.18,108534.0,25.1187,25.2727,25.1091,25.2053,108534.0
2022-09-26 15:55:00,26.17,26.2,26.12,26.17,291995.0,25.1957,25.2246,25.1476,25.1957,291995.0
2022-09-27 09:30:00,26.59,26.97,26.59,26.97,83468.0,25.6001,25.9659,25.6001,25.9659,83468.0
2022-09-27 09:35:00,26.98,27.01,26.88,26.91,34260.0,25.9756,26.0044,25.8793,25.9082,34260.0
2022-09-27 09:40:00,26.9,27.06,26.82,26.83,46519.0,25.8985,26.0526,25.8215,25.8311,46519.0
2022-09-27 09:45:00,26.82,26.91,26.71,26.8,37263.0,25.8215,25.9082,25.7156,25.8023,37263.0
2022-09-27 09:50:00,26.8,26.93,26.72,26.84,25762.0,25.8023,25.9274,25.7252,25.8408,25762.0
2022-09-27 09:55:00,26.83,26.83,26.74,26.8,11900.0,25.8311,25.8311,25.7445,25.8023,11900.0
2022-09-27 10:00:00,26.82,26.84,26.44,26.58,87659.0,25.8215,25.8408,25.4557,25.5904,87659.0
2022-09-27 10:05:00,26.6,26.62,26.41,26.45,33586.0,25.6097,25.629,25.4268,25.4653,33586.0
2022-09-27 10:10:00,26.43,26.63,26.43,26.63,16110.0,25.446,25.6386,25.446,25.6386,16110.0
2022-09-27 10:15:00,26.63,26.72,26.55,26.69,10682.0,25.6386,25.7252,25.5616,25.6964,10682.0
2022-09-27 10:20:00,26.68,26.85,26.65,26.84,25351.0,25.6867,25.8504,25.6578,25.8408,25351.0
2022-09-27 10:25:00,26.86,26.91,26.67,26.67,8676.0,25.86,25.9082,25.6771,25.6771,8676.0
2022-09-27 10:30:00,26.66,26.84,26.66,26.78,13037.0,25.6675,25.8408,25.6675,25.783,13037.0
2022-09-27 10:35:00,26.8,26.92,26.71,26.72,32097.0,25.8023,25.9178,25.7156,25.7252,32097.0
2022-09-27 10:40:00,26.74,26.93,26.73,26.92,16195.0,25.7445,25.9274,25.7349,25.9178,16195.0
2022-09-27 10:45:00,26.92,26.95,26.85,26.89,14108.0,25.9178,25.9467,25.8504,25.8889,14108.0
2022-09-27 10:50:00,26.85,26.89,26.77,26.78,8977.0,25.8504,25.8889,25.7734,25.783,8977.0
2022-09-27 10:55:00,26.78,26.82,26.76,26.79,12866.0,25.783,25.8215,25.7637,25.7926,12866.0
2022-09-27 11:00:00,26.77,26.78,26.68,26.71,17832.0,25.7734,25.783,25.6867,25.7156,17832.0
2022-09-27 11:05:00,26.72,26.83,26.68,26.79,11200.0,25.7252,25.8311,25.6867,25.7926,11200.0
2022-09-27 11:10:00,26.82,26.82,26.67,26.68,9813.0,25.8215,25.8215,25.6771,25.6867,9813.0
2022-09-27 11:15:00,26.7,26.71,26.65,26.66,35308.0,25.706,25.7156,25.6578,25.6675,35308.0
2022-09-27 11:20:00,26.66,26.68,26.55,26.55,24852.0,25.6675,25.6867,25.5616,25.5616,24852.0
2022-09-27 11:25:00,26.58,26.58,26.49,26.52,6631.0,25.5904,25.5904,25.5038,25.5327,6631.0
2022-09-27 11:30:00,26.51,26.61,26.5,26.57,10010.0,25.5231,25.6193,25.5134,25.5808,10010.0
2022-09-27 11:35:00,26.57,26.58,26.5,26.58,22990.0,25.5808,25.5904,25.5134,25.5904,22990.0
2022-09-27 11:40:00,26.56,26.65,26.54,26.63,3327.0,25.5712,25.6578,25.5519,25.6386,3327.0
2022-09-27 11:45:00,26.65,26.66,26.61,26.61,4585.0,25.6578,25.6675,25.6193,25.6193,4585.0
2022-09-27 11:50:00,26.63,26.64,26.47,26.47,6334.0,25.6386,25.6482,25.4845,25.4845,6334.0
2022-09-27 11:55:00,26.49,26.55,26.48,26.49,14453.0,25.5038,25.5616,25.4942,25.5038,14453.0
2022-09-27 12:00:00,26.47,26.54,26.42,26.54,7111.0,25.4845,25.5519,25.4364,25.5519,7111.0
2022-09-27 12:05:00,26.51,26.51,26.42,26.45,8989.0,25.5231,25.5231,25.4364,25.4653,8989.0
2022-09-27 12:10:00,26.4,26.4,26.35,26.38,19922.0,25.4171,25.4171,25.369,25.3979,19922.0
2022-09-27 12:15:00,26.33,26.34,26.29,26.31,10237.0,25.3498,25.3594,25.3112,25.3305,10237.0
2022-09-27 12:20:00,26.3,26.37,26.28,26.32,14904.0,25.3209,25.3883,25.3016,25.3401,14904.0
2022-09-27 12:25:00,26.33,26.44,26.33,26.4,7333.0,25.3498,25.4557,25.3498,25.4171,7333.0
2022-09-27 12:30:00,26.4,26.48,26.4,26.47,3195.0,25.4171,25.4942,25.4171,25.4845,3195.0
2022-09-27 12:35:00,26.48,26.49,26.38,26.38,4064.0,25.4942,25.5038,25.3979,25.3979,4064.0
2022-09-27 12:40:00,26.37,26.4,26.37,26.37,3311.0,25.3883,25.4171,25.3883,25.3883,3311.0
2022-09-27 12:45:00,26.36,26.38,26.35,26.37,7992.0,25.3786,25.3979,25.369,25.3883,7992.0
2022-09-27 12:50:00,26.38,26.39,26.24,26.39,10547.0,25.3979,25.4075,25.2631,25.4075,10547.0
2022-09-27 12:55:00,26.38,26.41,26.37,26.37,10367.0,25.3979,25.4268,25.3883,25.3883,10367.0
2022-09-27 13:00:00,26.35,26.35,26.23,26.26,15545.0,25.369,25.369,25.2535,25.2824,15545.0
2022-09-27 13:05:00,26.28,26.35,26.27,26.29,10227.0,25.3016,25.369,25.292,25.3112,10227.0
2022-09-27 13:10:00,26.26,26.29,26.25,26.28,3961.0,25.2824,25.3112,25.2727,25.3016,3961.0
2022-09-27 13:15:00,26.29,26.31,26.27,26.3,9955.0,25.3112,25.3305,25.292,25.3209,9955.0
2022-09-27 13:20:00,26.27,26.29,26.24,26.29,4171.0,25.292,25.3112,25.2631,25.3112,4171.0
2022-09-27 13:25:00,26.29,26.31,26.25,26.28,4296.0,25.3112,25.3305,25.2727,25.3016,4296.0
2022-09-27 13:30:00,26.25,26.31,26.25,26.31,3283.0,25.2727,25.3305,25.2727,25.3305,3283.0
2022-09-27 13:35:00,26.3,26.3,26.23,26.24,16282.0,25.3209,25.3209,25.2535,25.2631,16282.0
2022-09-27 13:40:00,26.25,26.27,26.22,26.23,5255.0,25.2727,25.292,25.2438,25.2535,5255.0
2022-09-27 13:45:00,26.27,26.3,26.26,26.28,11804.0,25.292,25.3209,25.2824,25.3016,11804.0
2022-09-27 13:50:00,26.26,26.3,26.26,26.26,2161.0,25.2824,25.3209,25.2824,25.2824,2161.0
2022-09-27 13:55:00,26.26,26.3,26.24,26.3,3806.0,25.2824,25.3209,25.2631,25.3209,3806.0
2022-09-27 14:00:00,26.32,26.39,26.32,26.37,4751.0,25.3401,25.4075,25.3401,25.3883,4751.0
2022-09-27 14:05:00,26.35,26.35,26.32,26.33,4126.0,25.369,25.369,25.3401,25.3498,4126.0
2022-09-27 14:10:00,26.34,26.35,26.28,26.28,8324.0,25.3594,25.369,25.3016,25.3016,8324.0
2022-09-27 14:15:00,26.28,26.31,26.26,26.29,4865.0,25.3016,25.3305,25.2824,25.3112,4865.0
2022-09-27 14:20:00,26.29,26.3,26.27,26.3,2395.0,25.3112,25.3209,25.292,25.3209,2395.0
2022-09-27 14:25:00,26.31,26.34,26.31,26.34,4362.0,25.3305,25.3594,25.3305,25.3594,4362.0
2022-09-27 14:30:00,26.33,26.35,26.32,26.35,4688.0,25.3498,25.369,25.3401,25.369,4688.0
2022-09-27 14:35:00,26.37,26.45,26.34,26.45,4942.0,25.3883,25.4653,25.3594,25.4653,4942.0
2022-09-27 14:40:00,26.45,26.52,26.45,26.46,12403.0,25.4653,25.5327,25.4653,25.4749,12403.0
2022-09-27 14:45:00,26.46,26.54,26.44,26.53,20127.0,25.4749,25.5519,25.4557,25.5423,20127.0
2022-09-27 14:50:00,26.51,26.53,26.48,26.52,12027.0,25.5231,25.5423,25.4942,25.5327,12027.0
2022-09-27 14:55:00,26.51,26.54,26.5,26.51,29612.0,25.5231,25.5519,25.5134,25.5231,29612.0
2022-09-27 15:00:00,26.51,26.52,26.43,26.5,20036.0,25.5231,25.5327,25.446,25.5134,20036.0
2022-09-27 15:05:00,26.51,26.53,26.48,26.5,9335.0,25.5231,25.5423,25.4942,25.5134,9335.0
2022-09-27 15:10:00,26.49,26.52,26.47,26.5,7061.0,25.5038,25.5327,25.4845,25.5134,7061.0
2022-09-27 15:15:00,26.47,26.49,26.45,26.48,7754.0,25.4845,25.5038,25.4653,25.4942,7754.0
2022-09-27 15:20:00,26.49,26.54,26.48,26.48,8705.0,25.5038,25.5519,25.4942,25.4942,8705.0
2022-09-27 15:25:00,26.47,26.47,26.41,26.42,6207.0,25.4845,25.4845,25.4268,25.4364,6207.0
2022-09-27 15:30:00,26.42,26.42,26.38,26.4,7251.0,25.4364,25.4364,25.3979,25.4171,7251.0
2022-09-27 15:35:00,26.39,26.42,26.37,26.37,8253.0,25.4075,25.4364,25.3883,25.3883,8253.0
2022-09-27 15:40:00,26.35,26.44,26.34,26.42,12447.0,25.369,25.4557,25.3594,25.4364,12447.0
2022-09-27 15:45:00,26.41,26.42,26.32,26.34,24960.0,25.4268,25.4364,25.3401,25.3594,24960.0
2022-09-27 15:50:00,26.34,26.36,26.32,26.33,12961.0,25.3594,25.3786,25.3401,25.3498,12961.0
2022-09-27 15:55:00,26.34,26.35,26.24,26.28,78971.0,25.3594,25.369,25.2631,25.3016,78971.0
2022-09-28 09:30:00,26.86,27.14,26.82,27.01,98653.0,25.86,26.1296,25.8215,26.0044,98653.0
2022-09-28 09:35:00,27.01,27.19,27.01,27.11,48958.0,26.0044,26.1777,26.0044,26.1007,48958.0
2022-09-28 09:40:00,27.11,27.32,27.05,27.31,40554.0,26.1007,26.3029,26.0429,26.2933,40554.0
2022-09-28 09:45:00,27.33,27.63,27.32,27.57,67002.0,26.3125,26.6014,26.3029,26.5436,67002.0
2022-09-28 09:50:00,27.57,27.66,27.51,27.54,30186.0,26.5436,26.6302,26.4858,26.5147,30186.0
2022-09-28 09:55:00,27.53,27.57,27.46,27.54,31700.0,26.5051,26.5436,26.4377,26.5147,31700.0
2022-09-28 10:00:00,27.52,27.69,27.5,27.58,24883.0,26.4954,26.6591,26.4762,26.5532,24883.0
2022-09-28 10:05:00,27.61,27.71,27.57,27.63,40651.0,26.5821,26.6784,26.5436,26.6014,40651.0
2022-09-28 10:10:00,27.6,27.82,27.6,27.8,56385.0,26.5725,26.7843,26.5725,26.765,56385.0
2022-09-28 10:15:00,27.81,27.81,27.67,27.69,24867.0,26.7747,26.7747,26.6399,26.6591,24867.0
2022-09-28 10:20:00,27.69,27.75,27.58,27.68,26115.0,26.6591,26.7169,26.5532,26.6495,26115.0
2022-09-28 10:25:00,27.68,27.79,27.65,27.78,36791.0,26.6495,26.7554,26.6206,26.7458,36791.0
2022-09-28 10:30:00,27.79,27.8,27.69,27.76,13286.0,26.7554,26.765,26.6591,26.7265,13286.0
2022-09-28 10:35:00,27.76,27.85,27.68,27.68,23632.0,26.7265,26.8132,26.6495,26.6495,23632.0
2022-09-28 10:40:00,27.67,27.78,27.65,27.77,11502.0,26.6399,26.7458,26.6206,26.7361,11502.0
2022-09-28 10:45:00,27.76,27.84,27.75,27.82,11839.0,26.7265,26.8035,26.7169,26.7843,11839.0
2022-09-28 10:50:00,27.82,27.83,27.73,27.8,21138.0,26.7843,26.7939,26.6976,26.765,21138.0
2022-09-28 10:55:00,27.79,27.79,27.68,27.7,6736.0,26.7554,26.7554,26.6495,26.6687,6736.0
2022-09-28 11:00:00,27.67,27.85,27.65,27.81,12590.0,26.6399,26.8132,26.6206,26.7747,12590.0
2022-09-28 11:05:00,27.8,27.81,27.71,27.74,11765.0,26.765,26.7747,26.6784,26.7073,11765.0
2022-09-28 11:10:00,27.72,27.8,27.71,27.73,14207.0,26.688,26.765,26.6784,26.6976,14207.0
2022-09-28 11:15:00,27.74,27.82,27.72,27.79,17255.0,26.7073,26.7843,26.688,26.7554,17255.0
2022-09-28 11:20:00,27.79,27.85,27.78,27.82,18085.0,26.7554,26.8132,26.7458,26.7843,18085.0
2022-09-28 11:25:00,27.84,27.84,27.71,27.72,15380.0,26.8035,26.8035,26.6784,26.688,15380.0
2022-09-28 11:30:00,27.73,27.75,27.64,27.67,16699.0,26.6976,26.7169,26.611,26.6399,16699.0
2022-09-28 11:35:00,27.68,27.72,27.65,27.65,5217.0,26.6495,26.688,26.6206,26.6206,5217.0
2022-09-28 11:40:00,27.69,27.81,27.67,27.81,18121.0,26.6591,26.7747,26.6399,26.7747,18121.0
2022-09-28 11:45:00,27.82,27.87,27.81,27.87,6583.0,26.7843,26.8324,26.7747,26.8324,6583.0
2022-09-28 11:50:00,27.87,28.0,27.87,27.98,16047.0,26.8324,26.9576,26.8324,26.9383,16047.0
2022-09-28 11:55:00,27.98,28.01,27.97,28.01,7588.0,26.9383,26.9672,26.9287,26.9672,7588.0
2022-09-28 12:00:00,28.03,28.11,28.03,28.07,23331.0,26.9865,27.0635,26.9865,27.025,23331.0
2022-09-28 12:05:00,28.08,28.09,28.02,28.05,12187.0,27.0346,27.0442,26.9768,27.0057,12187.0
2022-09-28 12:10:00,28.05,28.12,28.05,28.08,13460.0,27.0057,27.0731,27.0057,27.0346,13460.0
2022-09-28 12:15:00,28.07,28.07,28.0,28.01,14983.0,27.025,27.025,26.9576,26.9672,14983.0
2022-09-28 12:20:00,28.02,28.02,27.95,27.95,11753.0,26.9768,26.9768,26.9094,26.9094,11753.0
2022-09-28 12:25:00,27.93,27.93,27.88,27.92,5494.0,26.8902,26.8902,26.842,26.8806,5494.0
2022-09-28 12:30:00,27.92,27.96,27.92,27.96,9627.0,26.8806,26.9191,26.8806,26.9191,9627.0
2022-09-28 12:35:00,27.95,28.0,27.94,27.96,6941.0,26.9094,26.9576,26.8998,26.9191,6941.0
2022-09-28 12:40:00,27.96,28.01,27.96,27.98,14913.0,26.9191,26.9672,26.9191,26.9383,14913.0
2022-09-28 12:45:00,27.99,28.02,27.98,27.99,7591.0,26.948,26.9768,26.9383,26.948,7591.0
2022-09-28 12:50:00,27.98,28.03,27.93,27.99,6503.0,26.9383,26.9865,26.8902,26.948,6503.0
2022-09-28 12:55:00,28.01,28.02,27.98,27.99,6340.0,26.9672,26.9768,26.9383,26.948,6340.0
2022-09-28 13:00:00,27.99,28.06,27.96,28.06,30135.0,26.948,27.0153,26.9191,27.0153,30135.0
2022-09-28 13:05:00,28.08,28.11,28.07,28.1,16411.0,27.0346,27.0635,27.025,27.0539,16411.0
2022-09-28 13:10:00,28.1,28.17,28.07,28.16,26697.0,27.0539,27.1213,27.025,27.1116,26697.0
2022-09-28 13:15:00,28.19,28.2,28.14,28.16,10970.0,27.1405,27.1501,27.0924,27.1116,10970.0
2022-09-28 13:20:00,28.2,28.2,28.14,28.15,10298.0,27.1501,27.1501,27.0924,27.102,10298.0
2022-09-28 13:25:00,28.16,28.16,28.06,28.11,16729.0,27.1116,27.1116,27.0153,27.0635,16729.0
2022-09-28 13:30:00,28.09,28.19,28.09,28.18,3900.0,27.0442,27.1405,27.0442,27.1309,3900.0
2022-09-28 13:35:00,28.18,28.21,28.16,28.21,8941.0,27.1309,27.1598,27.1116,27.1598,8941.0
2022-09-28 13:40:00,28.2,28.23,28.19,28.19,20779.0,27.1501,27.179,27.1405,27.1405,20779.0
2022-09-28 13:45:00,28.2,28.21,28.13,28.14,13164.0,27.1501,27.1598,27.0827,27.0924,13164.0
2022-09-28 13:50:00,28.14,28.15,28.09,28.15,21350.0,27.0924,27.102,27.0442,27.102,21350.0
2022-09-28 13:55:00,28.14,28.16,28.1,28.16,6115.0,27.0924,27.1116,27.0539,27.1116,6115.0
2022-09-28 14:00:00,28.16,28.18,28.14,28.18,2962.0,27.1116,27.1309,27.0924,27.1309,2962.0
2022-09-28 14:05:00,28.21,28.22,28.18,28.22,9361.0,27.1598,27.1694,27.1309,27.1694,9361.0
2022-09-28 14:10:00,28.2,28.24,28.19,28.24,2800.0,27.1501,27.1886,27.1405,27.1886,2800.0
2022-09-28 14:15:00,28.23,28.24,28.22,28.23,5098.0,27.179,27.1886,27.1694,27.179,5098.0
2022-09-28 14:20:00,28.23,28.25,28.22,28.22,12585.0,27.179,27.1983,27.1694,27.1694,12585.0
2022-09-28 14:25:00,28.22,28.22,28.18,28.19,3462.0,27.1694,27.1694,27.1309,27.1405,3462.0
2022-09-28 14:30:00,28.21,28.24,28.17,28.24,10718.0,27.1598,27.1886,27.1213,27.1886,10718.0
2022-09-28 14:35:00,28.24,28.25,28.23,28.24,5567.0,27.1886,27.1983,27.179,27.1886,5567.0
2022-09-28 14:40:00,28.22,28.22,28.14,28.18,6221.0,27.1694,27.1694,27.0924,27.1309,6221.0
2022-09-28 14:45:00,28.18,28.23,28.18,28.2,12666.0,27.1309,27.179,27.1309,27.1501,12666.0
2022-09-28 14:50:00,28.19,28.24,28.19,28.24,7982.0,27.1405,27.1886,27.1405,27.1886,7982.0
2022-09-28 14:55:00,28.23,28.25,28.21,28.25,11233.0,27.179,27.1983,27.1598,27.1983,11233.0
2022-09-28 15:00:00,28.24,28.32,28.23,28.3,16920.0,27.1886,27.2657,27.179,27.2464,16920.0
2022-09-28 15:05:00,28.3,28.32,28.25,28.27,16675.0,27.2464,27.2657,27.1983,27.2175,16675.0
2022-09-28 15:10:00,28.28,28.31,28.26,28.26,5674.0,27.2272,27.256,27.2079,27.2079,5674.0
2022-09-28 15:15:00,28.25,28.27,28.23,28.25,12540.0,27.1983,27.2175,27.179,27.1983,12540.0
2022-09-28 15:20:00,28.25,28.3,28.25,28.26,15923.0,27.1983,27.2464,27.1983,27.2079,15923.0
2022-09-28 15:25:00,28.25,28.26,28.23,28.23,10824.0,27.1983,27.2079,27.179,27.179,10824.0
2022-09-28 15:30:00,28.22,28.27,28.21,28.27,14854.0,27.1694,27.2175,27.1598,27.2175,14854.0
2022-09-28 15:35:00,28.27,28.3,28.25,28.3,13377.0,27.2175,27.2464,27.1983,27.2464,13377.0
2022-09-28 15:40:00,28.29,28.3,28.23,28.23,26408.0,27.2368,27.2464,27.179,27.179,26408.0
2022-09-28 15:45:00,28.22,28.29,28.22,28.28,40250.0,27.1694,27.2368,27.1694,27.2272,40250.0
2022-09-28 15:50:00,28.28,28.3,28.25,28.3,39644.0,27.2272,27.2464,27.1983,27.2464,39644.0
2022-09-28 15:55:00,28.3,28.37,28.27,28.33,193618.0,27.2464,27.3138,27.2175,27.2753,193618.0
2022-09-29 09:30:00,28.02,28.15,27.94,28.01,86570.0,26.9768,27.102,26.8998,26.9672,86570.0
2022-09-29 09:35:00,28.04,28.11,27.91,27.95,51683.0,26.9961,27.0635,26.8709,26.9094,51683.0
2022-09-29 09:40:00,27.96,27.98,27.73,27.76,52248.0,26.9191,26.9383,26.6976,26.7265,52248.0
2022-09-29 09:45:00,27.75,28.02,27.75,27.93,61895.0,26.7169,26.9768,26.7169,26.8902,61895.0
2022-09-29 09:50:00,27.93,28.07,27.93,28.07,20911.0,26.8902,27.025,26.8902,27.025,20911.0
2022-09-29 09:55:00,28.11,28.12,27.94,27.95,18897.0,27.0635,27.0731,26.8998,26.9094,18897.0
2022-09-29 10:00:00,27.94,28.02,27.73,27.84,28346.0,26.8998,26.9768,26.6976,26.8035,28346.0
2022-09-29 10:05:00,27.85,27.92,27.83,27.88,22389.0,26.8132,26.8806,26.7939,26.842,22389.0
2022-09-29 10:10:00,27.85,27.88,27.68,27.71,18087.0,26.8132,26.842,26.6495,26.6784,18087.0
2022-09-29 10:15:00,27.7,27.78,27.58,27.61,31490.0,26.6687,26.7458,26.5532,26.5821,31490.0
2022-09-29 10:20:00,27.59,27.8,27.59,27.74,17757.0,26.5628,26.765,26.5628,26.7073,17757.0
2022-09-29 10:25:00,27.78,27.81,27.73,27.78,64576.0,26.7458,26.7747,26.6976,26.7458,64576.0
2022-09-29 10:30:00,27.73,27.76,27.61,27.71,17657.0,26.6976,26.7265,26.5821,26.6784,17657.0
2022-09-29 10:35:00,27.69,27.73,27.66,27.69,13475.0,26.6591,26.6976,26.6302,26.6591,13475.0
2022-09-29 10:40:00,27.72,27.79,27.68,27.78,17868.0,26.688,26.7554,26.6495,26.7458,17868.0
2022-09-29 10:45:00,27.77,27.87,27.72,27.86,13973.0,26.7361,26.8324,26.688,26.8228,13973.0
2022-09-29 10:50:00,27.88,28.02,27.88,27.99,36573.0,26.842,26.9768,26.842,26.948,36573.0
2022-09-29 10:55:00,28.02,28.1,28.0,28.1,21637.0,26.9768,27.0539,26.9576,27.0539,21637.0
2022-09-29 11:00:00,28.1,28.3,28.1,28.25,21782.0,27.0539,27.2464,27.0539,27.1983,21782.0
2022-09-29 11:05:00,28.22,28.51,28.21,28.5,43065.0,27.1694,27.4486,27.1598,27.439,43065.0
2022-09-29 11:10:00,28.5,28.54,28.35,28.39,41097.0,27.439,27.4775,27.2945,27.3331,41097.0
2022-09-29 11:15:00,28.39,28.42,28.27,28.31,13381.0,27.3331,27.3619,27.2175,27.256,13381.0
2022-09-29 11:20:00,28.28,28.36,28.23,28.35,8208.0,27.2272,27.3042,27.179,27.2945,8208.0
2022-09-29 11:25:00,28.38,28.38,28.28,28.35,4532.0,27.3234,27.3234,27.2272,27.2945,4532.0
2022-09-29 11:30:00,28.34,28.45,28.3,28.45,10529.0,27.2849,27.3908,27.2464,27.3908,10529.0
2022-09-29 11:35:00,28.44,28.44,28.31,28.37,6489.0,27.3812,27.3812,27.256,27.3138,6489.0
2022-09-29 11:40:00,28.36,28.41,28.33,28.36,7471.0,27.3042,27.3523,27.2753,27.3042,7471.0
2022-09-29 11:45:00,28.4,28.42,28.34,28.41,7312.0,27.3427,27.3619,27.2849,27.3523,7312.0
2022-09-29 11:50:00,28.4,28.41,28.35,28.36,4739.0,27.3427,27.3523,27.2945,27.3042,4739.0
2022-09-29 11:55:00,28.36,28.38,28.25,28.25,11157.0,27.3042,27.3234,27.1983,27.1983,11157.0
2022-09-29 12:00:00,28.25,28.33,28.25,28.33,3511.0,27.1983,27.2753,27.1983,27.2753,3511.0
2022-09-29 12:05:00,28.33,28.46,28.33,28.45,13676.0,27.2753,27.4005,27.2753,27.3908,13676.0
2022-09-29 12:10:00,28.47,28.47,28.39,28.39,12419.0,27.4101,27.4101,27.3331,27.3331,12419.0
2022-09-29 12:15:00,28.4,28.44,28.29,28.29,5961.0,27.3427,27.3812,27.2368,27.2368,5961.0
2022-09-29 12:20:00,28.29,28.36,28.29,28.34,3220.0,27.2368,27.3042,27.2368,27.2849,3220.0
2022-09-29 12:25:00,28.32,28.34,28.26,28.26,11858.0,27.2657,27.2849,27.2079,27.2079,11858.0
2022-09-29 12:30:00,28.25,28.34,28.25,28.34,3048.0,27.1983,27.2849,27.1983,27.2849,3048.0
2022-09-29 12:35:00,28.34,28.35,28.3,28.35,1756.0,27.2849,27.2945,27.2464,27.2945,1756.0
2022-09-29 12:40:00,28.36,28.44,28.35,28.44,2729.0,27.3042,27.3812,27.2945,27.3812,2729.0
2022-09-29 12:45:00,28.44,28.44,28.35,28.36,6555.0,27.3812,27.3812,27.2945,27.3042,6555.0
2022-09-29 12:50:00,28.35,28.41,28.35,28.4,2400.0,27.2945,27.3523,27.2945,27.3427,2400.0
2022-09-29 12:55:00,28.4,28.4,28.34,28.35,5225.0,27.3427,27.3427,27.2849,27.2945,5225.0
2022-09-29 13:00:00,28.33,28.33,28.25,28.3,8850.0,27.2753,27.2753,27.1983,27.2464,8850.0
2022-09-29 13:05:00,28.31,28.31,28.24,28.24,14754.0,27.256,27.256,27.1886,27.1886,14754.0
2022-09-29 13:10:00,28.23,28.29,28.22,28.26,6242.0,27.179,27.2368,27.1694,27.2079,6242.0
2022-09-29 13:15:00,28.26,28.29,28.26,28.29,2121.0,27.2079,27.2368,27.2079,27.2368,2121.0
2022-09-29 13:20:00,28.26,28.27,28.25,28.26,2655.0,27.2079,27.2175,27.1983,27.2079,2655.0
2022-09-29 13:25:00,28.3,28.34,28.28,28.29,8370.0,27.2464,27.2849,27.2272,27.2368,8370.0
2022-09-29 13:30:00,28.24,28.31,28.22,28.31,14070.0,27.1886,27.256,27.1694,27.256,14070.0
2022-09-29 13:35:00,28.32,28.33,28.27,28.3,4549.0,27.2657,27.2753,27.2175,27.2464,4549.0
2022-09-29 13:40:00,28.3,28.3,28.21,28.24,3349.0,27.2464,27.2464,27.1598,27.1886,3349.0
2022-09-29 13:45:00,28.23,28.25,28.18,28.2,9386.0,27.179,27.1983,27.1309,27.1501,9386.0
2022-09-29 13:50:00,28.21,28.22,28.15,28.17,5939.0,27.1598,27.1694,27.102,27.1213,5939.0
2022-09-29 13:55:00,28.15,28.19,28.14,28.19,3255.0,27.102,27.1405,27.0924,27.1405,3255.0
2022-09-29 14:00:00,28.19,28.19,28.14,28.16,5706.0,27.1405,27.1405,27.0924,27.1116,5706.0
2022-09-29 14:05:00,28.15,28.27,28.15,28.23,3808.0,27.102,27.2175,27.102,27.179,3808.0
2022-09-29 14:10:00,28.22,28.25,28.22,28.25,666.0,27.1694,27.1983,27.1694,27.1983,666.0
2022-09-29 14:15:00,28.24,28.24,28.21,28.21,5478.0,27.1886,27.1886,27.1598,27.1598,5478.0
2022-09-29 14:20:00,28.2,28.23,28.2,28.22,3454.0,27.1501,27.179,27.1501,27.1694,3454.0
2022-09-29 14:25:00,28.21,28.28,28.2,28.28,3490.0,27.1598,27.2272,27.1501,27.2272,3490.0
2022-09-29 14:30:00,28.26,28.26,28.19,28.2,4038.0,27.2079,27.2079,27.1405,27.1501,4038.0
2022-09-29 14:35:00,28.24,28.31,28.24,28.27,2071.0,27.1886,27.256,27.1886,27.2175,2071.0
2022-09-29 14:40:00,28.3,28.3,28.27,28.29,3778.0,27.2464,27.2464,27.2175,27.2368,3778.0
2022-09-29 14:45:00,28.32,28.32,28.3,28.3,3386.0,27.2657,27.2657,27.2464,27.2464,3386.0
2022-09-29 14:50:00,28.3,28.3,28.24,28.24,4223.0,27.2464,27.2464,27.1886,27.1886,4223.0
2022-09-29 14:55:00,28.25,28.3,28.24,28.24,8631.0,27.1983,27.2464,27.1886,27.1886,8631.0
2022-09-29 15:00:00,28.23,28.27,28.22,28.27,5484.0,27.179,27.2175,27.1694,27.2175,5484.0
2022-09-29 15:05:00,28.27,28.28,28.16,28.16,8447.0,27.2175,27.2272,27.1116,27.1116,8447.0
2022-09-29 15:10:00,28.15,28.25,28.15,28.25,17908.0,27.102,27.1983,27.102,27.1983,17908.0
2022-09-29 15:15:00,28.25,28.31,28.25,28.29,20384.0,27.1983,27.256,27.1983,27.2368,20384.0
2022-09-29 15:20:00,28.29,28.3,28.27,28.27,10598.0,27.2368,27.2464,27.2175,27.2175,10598.0
2022-09-29 15:25:00,28.28,28.28,28.26,28.28,7249.0,27.2272,27.2272,27.2079,27.2272,7249.0
2022-09-29 15:30:00,28.29,28.46,28.29,28.46,13647.0,27.2368,27.4005,27.2368,27.4005,13647.0
2022-09-29 15:35:00,28.46,28.57,28.42,28.56,35662.0,27.4005,27.5064,27.3619,27.4967,35662.0
2022-09-29 15:40:00,28.57,28.64,28.57,28.64,54943.0,27.5064,27.5738,27.5064,27.5738,54943.0
2022-09-29 15:45:00,28.62,28.62,28.5,28.51,16291.0,27.5545,27.5545,27.439,27.4486,16291.0
2022-09-29 15:50:00,28.51,28.55,28.5,28.52,23870.0,27.4486,27.4871,27.439,27.4582,23870.0
2022-09-29 15:55:00,28.51,28.6,28.5,28.59,70009.0,27.4486,27.5352,27.439,27.5256,70009.0
2022-09-30 09:30:00,28.53,28.73,28.46,28.63,83615.0,27.4678,27.6604,27.4005,27.5641,83615.0
2022-09-30 09:35:00,28.64,28.66,28.37,28.56,30417.0,27.5738,27.593,27.3138,27.4967,30417.0
2022-09-30 09:40:00,28.54,28.67,28.44,28.59,41799.0,27.4775,27.6026,27.3812,27.5256,41799.0
2022-09-30 09:45:00,28.57,28.81,28.57,28.79,14600.0,27.5064,27.7374,27.5064,27.7182,14600.0
2022-09-30 09:50:00,28.69,28.85,28.68,28.81,9831.0,27.6219,27.7759,27.6123,27.7374,9831.0
2022-09-30 09:55:00,28.84,28.92,28.74,28.88,13335.0,27.7663,27.8433,27.67,27.8048,13335.0
2022-09-30 10:00:00,28.9,28.95,28.83,28.93,13914.0,27.8241,27.8722,27.7567,27.853,13914.0
2022-09-30 10:05:00,28.96,29.08,28.95,29.05,21980.0,27.8818,27.9974,27.8722,27.9685,21980.0
2022-09-30 10:10:00,29.05,29.14,29.05,29.12,16978.0,27.9685,28.0551,27.9685,28.0359,16978.0
2022-09-30 10:15:00,29.08,29.21,29.05,29.18,21705.0,27.9974,28.1225,27.9685,28.0936,21705.0
2022-09-30 10:20:00,29.14,29.27,29.14,29.27,12909.0,28.0551,28.1803,28.0551,28.1803,12909.0
2022-09-30 10:25:00,29.3,29.34,29.24,29.31,9957.0,28.2092,28.2477,28.1514,28.2188,9957.0
2022-09-30 10:30:00,29.31,29.43,29.3,29.42,8925.0,28.2188,28.3343,28.2092,28.3247,8925.0
2022-09-30 10:35:00,29.42,29.54,29.42,29.54,22908.0,28.3247,28.4402,28.3247,28.4402,22908.0
2022-09-30 10:40:00,29.55,29.56,29.37,29.37,22750.0,28.4499,28.4595,28.2766,28.2766,22750.0
2022-09-30 10:45:00,29.38,29.57,29.38,29.52,11847.0,28.2862,28.4691,28.2862,28.421,11847.0
2022-09-30 10:50:00,29.53,29.58,29.45,29.58,12618.0,28.4306,28.4788,28.3536,28.4788,12618.0
2022-09-30 10:55:00,29.6,29.62,29.54,29.54,11343.0,28.498,28.5173,28.4402,28.4402,11343.0
2022-09-30 11:00:00,29.52,29.64,29.51,29.64,16154.0,28.421,28.5365,28.4114,28.5365,16154.0
2022-09-30 11:05:00,29.65,29.79,29.65,29.78,21502.0,28.5462,28.6809,28.5462,28.6713,21502.0
2022-09-30 11:10:00,29.79,29.89,29.79,29.84,18844.0,28.6809,28.7772,28.6809,28.7291,18844.0
2022-09-30 11:15:00,29.86,29.88,29.76,29.78,17285.0,28.7483,28.7676,28.6521,28.6713,17285.0
2022-09-30 11:20:00,29.77,29.92,29.75,29.85,9987.0,28.6617,28.8061,28.6424,28.7387,9987.0
2022-09-30 11:25:00,29.82,29.88,29.77,29.81,19324.0,28.7098,28.7676,28.6617,28.7002,19324.0
2022-09-30 11:30:00,29.81,29.82,29.73,29.79,13279.0,28.7002,28.7098,28.6232,28.6809,13279.0
2022-09-30 11:35:00,29.77,29.77,29.7,29.71,22305.0,28.6617,28.6617,28.5943,28.6039,22305.0
2022-09-30 11:40:00,29.72,29.72,29.63,29.63,12450.0,28.6135,28.6135,28.5269,28.5269,12450.0
2022-09-30 11:45:00,29.62,29.65,29.61,29.62,5468.0,28.5173,28.5462,28.5076,28.5173,5468.0
2022-09-30 11:50:00,29.59,29.6,29.48,29.48,13142.0,28.4884,28.498,28.3825,28.3825,13142.0
2022-09-30 11:55:00,29.48,29.55,29.47,29.55,13461.0,28.3825,28.4499,28.3729,28.4499,13461.0
2022-09-30 12:00:00,29.57,29.57,29.49,29.52,3580.0,28.4691,28.4691,28.3921,28.421,3580.0
2022-09-30 12:05:00,29.49,29.49,29.44,29.48,5132.0,28.3921,28.3921,28.344,28.3825,5132.0
2022-09-30 12:10:00,29.47,29.52,29.47,29.49,5320.0,28.3729,28.421,28.3729,28.3921,5320.0
2022-09-30 12:15:00,29.5,29.51,29.43,29.43,9434.0,28.4017,28.4114,28.3343,28.3343,9434.0
2022-09-30 12:20:00,29.41,29.42,29.36,29.42,17505.0,28.3151,28.3247,28.2669,28.3247,17505.0
2022-09-30 12:25:00,29.43,29.46,29.39,29.4,10300.0,28.3343,28.3632,28.2958,28.3055,10300.0
2022-09-30 12:30:00,29.39,29.39,29.33,29.34,8921.0,28.2958,28.2958,28.2381,28.2477,8921.0
2022-09-30 12:35:00,29.34,29.4,29.34,29.38,9141.0,28.2477,28.3055,28.2477,28.2862,9141.0
2022-09-30 12:40:00,29.37,29.39,29.35,29.35,9931.0,28.2766,28.2958,28.2573,28.2573,9931.0
2022-09-30 12:45:00,29.36,29.39,29.35,29.38,3014.0,28.2669,28.2958,28.2573,28.2862,3014.0
2022-09-30 12:50:00,29.4,29.43,29.38,29.43,6163.0,28.3055,28.3343,28.2862,28.3343,6163.0
2022-09-30 12:55:00,29.47,29.47,29.44,29.44,3720.0,28.3729,28.3729,28.344,28.344,3720.0
2022-09-30 13:00:00,29.43,29.43,29.37,29.42,5730.0,28.3343,28.3343,28.2766,28.3247,5730.0
2022-09-30 13:05:00,29.41,29.45,29.4,29.44,8952.0,28.3151,28.3536,28.3055,28.344,8952.0
2022-09-30 13:10:00,29.46,29.5,29.43,29.43,5051.0,28.3632,28.4017,28.3343,28.3343,5051.0
2022-09-30 13:15:00,29.42,29.47,29.42,29.42,4700.0,28.3247,28.3729,28.3247,28.3247,4700.0
2022-09-30 13:20:00,29.41,29.45,29.37,29.45,3147.0,28.3151,28.3536,28.2766,28.3536,3147.0
2022-09-30 13:25:00,29.44,29.53,29.44,29.52,4256.0,28.344,28.4306,28.344,28.421,4256.0
2022-09-30 13:30:00,29.53,29.59,29.53,29.56,6818.0,28.4306,28.4884,28.4306,28.4595,6818.0
2022-09-30 13:35:00,29.52,29.55,29.5,29.55,6339.0,28.421,28.4499,28.4017,28.4499,6339.0
2022-09-30 13:40:00,29.55,29.57,29.54,29.56,6880.0,28.4499,28.4691,28.4402,28.4595,6880.0
2022-09-30 13:45:00,29.55,29.59,29.54,29.56,15512.0,28.4499,28.4884,28.4402,28.4595,15512.0
2022-09-30 13:50:00,29.55,29.59,29.55,29.59,5044.0,28.4499,28.4884,28.4499,28.4884,5044.0
2022-09-30 13:55:00,29.6,29.64,29.59,29.6,5569.0,28.498,28.5365,28.4884,28.498,5569.0
2022-09-30 14:00:00,29.59,29.65,29.59,29.6,6257.0,28.4884,28.5462,28.4884,28.498,6257.0
2022-09-30 14:05:00,29.61,29.65,29.6,29.64,5900.0,28.5076,28.5462,28.498,28.5365,5900.0
2022-09-30 14:10:00,29.65,29.68,29.64,29.66,3687.0,28.5462,28.575,28.5365,28.5558,3687.0
2022-09-30 14:15:00,29.67,29.69,29.67,29.67,3779.0,28.5654,28.5847,28.5654,28.5654,3779.0
2022-09-30 14:20:00,29.66,29.74,29.66,29.74,17316.0,28.5558,28.6328,28.5558,28.6328,17316.0
2022-09-30 14:25:00,29.73,29.78,29.73,29.76,16798.0,28.6232,28.6713,28.6232,28.6521,16798.0
2022-09-30 14:30:00,29.77,29.77,29.74,29.75,9830.0,28.6617,28.6617,28.6328,28.6424,9830.0
2022-09-30 14:35:00,29.77,29.77,29.65,29.68,14863.0,28.6617,28.6617,28.5462,28.575,14863.0
2022-09-30 14:40:00,29.67,29.67,29.57,29.57,10052.0,28.5654,28.5654,28.4691,28.4691,10052.0
2022-09-30 14:45:00,29.57,29.6,29.51,29.6,27511.0,28.4691,28.498,28.4114,28.498,27511.0
2022-09-30 14:50:00,29.61,29.61,29.57,29.59,9417.0,28.5076,28.5076,28.4691,28.4884,9417.0
2022-09-30 14:55:00,29.59,29.59,29.5,29.51,7981.0,28.4884,28.4884,28.4017,28.4114,7981.0
2022-09-30 15:00:00,29.5,29.65,29.5,29.61,9691.0,28.4017,28.5462,28.4017,28.5076,9691.0
2022-09-30 15:05:00,29.61,29.63,29.58,29.58,6138.0,28.5076,28.5269,28.4788,28.4788,6138.0
2022-09-30 15:10:00,29.57,29.57,29.5,29.55,20008.0,28.4691,28.4691,28.4017,28.4499,20008.0
2022-09-30 15:15:00,29.54,29.6,29.54,29.6,8339.0,28.4402,28.498,28.4402,28.498,8339.0
2022-09-30 15:20:00,29.59,29.6,29.56,29.58,8799.0,28.4884,28.498,28.4595,28.4788,8799.0
2022-09-30 15:25:00,29.57,29.58,29.5,29.58,12263.0,28.4691,28.4788,28.4017,28.4788,12263.0
2022-09-30 15:30:00,29.59,29.6,29.5,29.51,16080.0,28.4884,28.498,28.4017,28.4114,16080.0
2022-09-30 15:35:00,29.51,29.51,29.41,29.47,25678.0,28.4114,28.4114,28.3151,28.3729,25678.0
2022-09-30 15:40:00,29.46,29.53,29.46,29.52,42159.0,28.3632,28.4306,28.3632,28.421,42159.0
2022-09-30 15:45:00,29.52,29.57,29.5,29.57,27587.0,28.421,28.4691,28.4017,28.4691,27587.0
2022-09-30 15:50:00,29.57,29.57,29.42,29.42,42358.0,28.4691,28.4691,28.3247,28.3247,42358.0
2022-09-30 15:55:00,29.41,29.46,29.39,29.45,74599.0,28.3151,28.3632,28.2958,28.3536,74599.0
2022-10-03 09:30:00,29.99,30.22,29.91,29.91,75120.0,28.8735,29.0949,28.7965,28.7965,75120.0
2022-10-03 09:35:00,29.86,30.04,29.85,29.99,46523.0,28.7483,28.9216,28.7387,28.8735,46523.0
2022-10-03 09:40:00,30.01,30.04,29.88,30.03,39210.0,28.8927,28.9216,28.7676,28.912,39210.0
2022-10-03 09:45:00,30.04,30.4,30.04,30.36,83643.0,28.9216,29.2682,28.9216,29.2297,83643.0
2022-10-03 09:50:00,30.36,30.38,30.12,30.29,31723.0,29.2297,29.249,28.9987,29.1623,31723.0
2022-10-03 09:55:00,30.3,30.3,30.11,30.15,25130.0,29.172,29.172,28.989,29.0275,25130.0
2022-10-03 10:00:00,30.15,30.46,30.15,30.45,77751.0,29.0275,29.326,29.0275,29.3164,77751.0
2022-10-03 10:05:00,30.44,30.66,30.4,30.48,49787.0,29.3067,29.5185,29.2682,29.3453,49787.0
2022-10-03 10:10:00,30.5,30.5,30.26,30.26,29066.0,29.3645,29.3645,29.1334,29.1334,29066.0
2022-10-03 10:15:00,30.23,30.26,30.13,30.17,26751.0,29.1046,29.1334,29.0083,29.0468,26751.0
2022-10-03 10:20:00,30.17,30.76,30.17,30.74,101451.0,29.0468,29.6148,29.0468,29.5956,101451.0
2022-10-03 10:25:00,30.75,30.81,30.41,30.47,79652.0,29.6052,29.663,29.2779,29.3356,79652.0
2022-10-03 10:30:00,30.5,30.75,30.48,30.64,66185.0,29.3645,29.6052,29.3453,29.4993,66185.0
2022-10-03 10:35:00,30.63,30.73,30.57,30.65,29026.0,29.4897,29.5859,29.4319,29.5089,29026.0
2022-10-03 10:40:00,30.62,30.62,30.47,30.51,18382.0,29.48,29.48,29.3356,29.3741,18382.0
2022-10-03 10:45:00,30.54,30.63,30.48,30.63,15521.0,29.403,29.4897,29.3453,29.4897,15521.0
2022-10-03 10:50:00,30.64,30.66,30.52,30.65,14482.0,29.4993,29.5185,29.3838,29.5089,14482.0
2022-10-03 10:55:00,30.65,30.7,30.59,30.67,14276.0,29.5089,29.5571,29.4512,29.5282,14276.0
2022-10-03 11:00:00,30.67,30.75,30.65,30.66,11972.0,29.5282,29.6052,29.5089,29.5185,11972.0
2022-10-03 11:05:00,30.64,30.68,30.63,30.63,11823.0,29.4993,29.5378,29.4897,29.4897,11823.0
2022-10-03 11:10:00,30.65,30.72,30.6,30.7,22613.0,29.5089,29.5763,29.4608,29.5571,22613.0
2022-10-03 11:15:00,30.73,30.78,30.65,30.66,25504.0,29.5859,29.6341,29.5089,29.5185,25504.0
2022-10-03 11:20:00,30.68,30.69,30.56,30.64,36456.0,29.5378,29.5474,29.4223,29.4993,36456.0
2022-10-03 11:25:00,30.61,30.65,30.58,30.63,9276.0,29.4704,29.5089,29.4415,29.4897,9276.0
2022-10-03 11:30:00,30.63,30.67,30.53,30.54,10404.0,29.4897,29.5282,29.3934,29.403,10404.0
2022-10-03 11:35:00,30.57,30.57,30.48,30.49,38221.0,29.4319,29.4319,29.3453,29.3549,38221.0
2022-10-03 11:40:00,30.53,30.6,30.46,30.59,11899.0,29.3934,29.4608,29.326,29.4512,11899.0
2022-10-03 11:45:00,30.6,30.63,30.58,30.59,12575.0,29.4608,29.4897,29.4415,29.4512,12575.0
2022-10-03 11:50:00,30.61,30.66,30.58,30.65,16570.0,29.4704,29.5185,29.4415,29.5089,16570.0
2022-10-03 11:55:00,30.62,30.64,30.56,30.57,16159.0,29.48,29.4993,29.4223,29.4319,16159.0
2022-10-03 12:00:00,30.59,30.7,30.58,30.7,10638.0,29.4512,29.5571,29.4415,29.5571,10638.0
2022-10-03 12:05:00,30.7,30.82,30.67,30.81,18205.0,29.5571,29.6726,29.5282,29.663,18205.0
2022-10-03 12:10:00,30.79,30.79,30.71,30.71,5931.0,29.6437,29.6437,29.5667,29.5667,5931.0
2022-10-03 12:15:00,30.66,30.69,30.62,30.68,5868.0,29.5185,29.5474,29.48,29.5378,5868.0
2022-10-03 12:20:00,30.73,30.73,30.6,30.71,12914.0,29.5859,29.5859,29.4608,29.5667,12914.0
2022-10-03 12:25:00,30.7,30.7,30.59,30.63,9545.0,29.5571,29.5571,29.4512,29.4897,9545.0
2022-10-03 12:30:00,30.59,30.68,30.59,30.64,5664.0,29.4512,29.5378,29.4512,29.4993,5664.0
2022-10-03 12:35:00,30.63,30.67,30.56,30.67,13263.0,29.4897,29.5282,29.4223,29.5282,13263.0
2022-10-03 12:40:00,30.68,30.7,30.63,30.64,6329.0,29.5378,29.5571,29.4897,29.4993,6329.0
2022-10-03 12:45:00,30.65,30.7,30.62,30.62,20081.0,29.5089,29.5571,29.48,29.48,20081.0
2022-10-03 12:50:00,30.62,30.7,30.61,30.65,13103.0,29.48,29.5571,29.4704,29.5089,13103.0
2022-10-03 12:55:00,30.64,30.71,30.64,30.71,4736.0,29.4993,29.5667,29.4993,29.5667,4736.0
2022-10-03 13:00:00,30.74,30.78,30.67,30.74,11619.0,29.5956,29.6341,29.5282,29.5956,11619.0
2022-10-03 13:05:00,30.76,30.8,30.73,30.76,9404.0,29.6148,29.6533,29.5859,29.6148,9404.0
2022-10-03 13:10:00,30.76,30.81,30.7,30.79,13648.0,29.6148,29.663,29.5571,29.6437,13648.0
2022-10-03 13:15:00,30.77,30.8,30.74,30.74,18642.0,29.6245,29.6533,29.5956,29.5956,18642.0
2022-10-03 13:20:00,30.77,30.82,30.77,30.8,3483.0,29.6245,29.6726,29.6245,29.6533,3483.0
2022-10-03 13:25:00,30.84,30.85,30.81,30.81,8548.0,29.6918,29.7015,29.663,29.663,8548.0
2022-10-03 13:30:00,30.83,30.93,30.83,30.93,13739.0,29.6822,29.7785,29.6822,29.7785,13739.0
2022-10-03 13:35:00,30.93,30.96,30.88,30.89,7151.0,29.7785,29.8074,29.7304,29.74,7151.0
2022-10-03 13:40:00,30.89,30.95,30.88,30.92,6811.0,29.74,29.7978,29.7304,29.7689,6811.0
2022-10-03 13:45:00,30.93,30.95,30.93,30.94,4200.0,29.7785,29.7978,29.7785,29.7881,4200.0
2022-10-03 13:50:00,30.94,30.96,30.85,30.85,8121.0,29.7881,29.8074,29.7015,29.7015,8121.0
2022-10-03 13:55:00,30.86,30.86,30.81,30.83,4258.0,29.7111,29.7111,29.663,29.6822,4258.0
2022-10-03 14:00:00,30.81,30.86,30.78,30.84,9117.0,29.663,29.7111,29.6341,29.6918,9117.0
2022-10-03 14:05:00,30.85,30.85,30.75,30.78,4616.0,29.7015,29.7015,29.6052,29.6341,4616.0
2022-10-03 14:10:00,30.77,30.79,30.72,30.77,8449.0,29.6245,29.6437,29.5763,29.6245,8449.0
2022-10-03 14:15:00,30.75,30.75,30.72,30.73,3358.0,29.6052,29.6052,29.5763,29.5859,3358.0
2022-10-03 14:20:00,30.74,30.77,30.7,30.71,10523.0,29.5956,29.6245,29.5571,29.5667,10523.0
2022-10-03 14:25:00,30.73,30.78,30.72,30.77,11039.0,29.5859,29.6341,29.5763,29.6245,11039.0
2022-10-03 14:30:00,30.76,30.78,30.74,30.78,12267.0,29.6148,29.6341,29.5956,29.6341,12267.0
2022-10-03 14:35:00,30.78,30.82,30.78,30.81,6842.0,29.6341,29.6726,29.6341,29.663,6842.0
2022-10-03 14:40:00,30.8,30.81,30.77,30.81,3169.0,29.6533,29.663,29.6245,29.663,3169.0
2022-10-03 14:45:00,30.82,30.82,30.76,30.77,30087.0,29.6726,29.6726,29.6148,29.6245,30087.0
2022-10-03 14:50:00,30.78,30.87,30.78,30.85,11994.0,29.6341,29.7207,29.6341,29.7015,11994.0
2022-10-03 14:55:00,30.85,30.91,30.85,30.87,12123.0,29.7015,29.7592,29.7015,29.7207,12123.0
2022-10-03 15:00:00,30.87,30.87,30.77,30.77,18645.0,29.7207,29.7207,29.6245,29.6245,18645.0
2022-10-03 15:05:00,30.78,30.82,30.78,30.79,8859.0,29.6341,29.6726,29.6341,29.6437,8859.0
2022-10-03 15:10:00,30.78,30.78,30.75,30.77,16702.0,29.6341,29.6341,29.6052,29.6245,16702.0
2022-10-03 15:15:00,30.76,30.76,30.73,30.73,11678.0,29.6148,29.6148,29.5859,29.5859,11678.0
2022-10-03 15:20:00,30.73,30.81,30.73,30.81,12813.0,29.5859,29.663,29.5859,29.663,12813.0
2022-10-03 15:25:00,30.82,30.84,30.77,30.77,16037.0,29.6726,29.6918,29.6245,29.6245,16037.0
2022-10-03 15:30:00,30.77,30.81,30.74,30.75,9398.0,29.6245,29.663,29.5956,29.6052,9398.0
2022-10-03 15:35:00,30.75,30.8,30.75,30.79,11681.0,29.6052,29.6533,29.6052,29.6437,11681.0
2022-10-03 15:40:00,30.79,30.83,30.77,30.82,20249.0,29.6437,29.6822,29.6245,29.6726,20249.0
2022-10-03 15:45:00,30.82,30.88,30.81,30.88,80181.0,29.6726,29.7304,29.663,29.7304,80181.0
2022-10-03 15:50:00,30.89,30.95,30.83,30.93,73148.0,29.74,29.7978,29.6822,29.7785,73148.0
2022-10-03 15:55:00,30.93,31.0,30.9,30.94,104362.0,29.7785,29.8459,29.7496,29.7881,104362.0
2022-10-04 09:30:00,31.65,31.65,31.36,31.45,118529.0,30.4717,30.4717,30.1925,30.2791,118529.0
2022-10-04 09:35:00,31.46,31.67,31.44,31.67,36641.0,30.2888,30.4909,30.2695,30.4909,36641.0
2022-10-04 09:40:00,31.66,31.7,31.31,31.35,33546.0,30.4813,30.5198,30.1444,30.1829,33546.0
2022-10-04 09:45:00,31.37,31.56,31.37,31.46,24269.0,30.2021,30.385,30.2021,30.2888,24269.0
2022-10-04 09:50:00,31.43,31.47,31.3,31.37,24882.0,30.2599,30.2984,30.1347,30.2021,24882.0
2022-10-04 09:55:00,31.36,31.44,31.3,31.42,19032.0,30.1925,30.2695,30.1347,30.2503,19032.0
2022-10-04 10:00:00,31.42,31.72,31.42,31.69,55880.0,30.2503,30.5391,30.2503,30.5102,55880.0
2022-10-04 10:05:00,31.71,31.74,31.56,31.56,26628.0,30.5295,30.5583,30.385,30.385,26628.0
2022-10-04 10:10:00,31.57,31.61,31.5,31.61,19233.0,30.3947,30.4332,30.3273,30.4332,19233.0
2022-10-04 10:15:00,31.6,31.65,31.52,31.52,17623.0,30.4236,30.4717,30.3465,30.3465,17623.0
2022-10-04 10:20:00,31.51,31.55,31.45,31.51,15840.0,30.3369,30.3754,30.2791,30.3369,15840.0
2022-10-04 10:25:00,31.48,31.54,31.41,31.44,16536.0,30.308,30.3658,30.2406,30.2695,16536.0
2022-10-04 10:30:00,31.45,31.62,31.41,31.62,10555.0,30.2791,30.4428,30.2406,30.4428,10555.0
2022-10-04 10:35:00,31.64,31.68,31.57,31.68,14626.0,30.4621,30.5006,30.3947,30.5006,14626.0
2022-10-04 10:40:00,31.68,31.8,31.66,31.77,25194.0,30.5006,30.6161,30.4813,30.5872,25194.0
2022-10-04 10:45:00,31.79,32.05,31.75,32.03,38862.0,30.6065,30.8568,30.568,30.8375,38862.0
2022-10-04 10:50:00,32.03,32.04,31.9,31.96,20648.0,30.8375,30.8472,30.7124,30.7702,20648.0
2022-10-04 10:55:00,31.94,32.02,31.94,32.0,22322.0,30.7509,30.8279,30.7509,30.8087,22322.0
2022-10-04 11:00:00,32.0,32.06,31.95,31.95,11016.0,30.8087,30.8664,30.7605,30.7605,11016.0
2022-10-04 11:05:00,31.98,32.06,31.96,32.02,10343.0,30.7894,30.8664,30.7702,30.8279,10343.0
2022-10-04 11:10:00,32.03,32.06,31.95,31.98,10698.0,30.8375,30.8664,30.7605,30.7894,10698.0
2022-10-04 11:15:00,32.0,32.03,31.97,31.98,12787.0,30.8087,30.8375,30.7798,30.7894,12787.0
2022-10-04 11:20:00,31.94,32.03,31.92,32.03,11789.0,30.7509,30.8375,30.7316,30.8375,11789.0
2022-10-04 11:25:00,32.06,32.11,32.04,32.08,8641.0,30.8664,30.9146,30.8472,30.8857,8641.0
2022-10-04 11:30:00,32.08,32.17,32.02,32.15,36276.0,30.8857,30.9723,30.8279,30.9531,36276.0
2022-10-04 11:35:00,32.16,32.19,32.01,32.04,8090.0,30.9627,30.9916,30.8183,30.8472,8090.0
2022-10-04 11:40:00,32.06,32.11,32.05,32.1,4828.0,30.8664,30.9146,30.8568,30.9049,4828.0
2022-10-04 11:45:00,32.11,32.12,31.89,31.91,33035.0,30.9146,30.9242,30.7028,30.722,33035.0
2022-10-04 11:50:00,31.91,32.05,31.91,32.03,12489.0,30.722,30.8568,30.722,30.8375,12489.0
2022-10-04 11:55:00,32.03,32.13,32.02,32.09,14033.0,30.8375,30.9338,30.8279,30.8953,14033.0
2022-10-04 12:00:00,32.11,32.14,32.09,32.13,6397.0,30.9146,30.9435,30.8953,30.9338,6397.0
2022-10-04 12:05:00,32.17,32.17,32.1,32.16,5916.0,30.9723,30.9723,30.9049,30.9627,5916.0
2022-10-04 12:10:00,32.18,32.2,32.14,32.19,9596.0,30.982,31.0012,30.9435,30.9916,9596.0
2022-10-04 12:15:00,32.2,32.23,32.16,32.16,7394.0,31.0012,31.0301,30.9627,30.9627,7394.0
2022-10-04 12:20:00,32.18,32.26,32.17,32.25,3152.0,30.982,31.059,30.9723,31.0494,3152.0
2022-10-04 12:25:00,32.27,32.34,32.24,32.32,12309.0,31.0686,31.136,31.0397,31.1167,12309.0
2022-10-04 12:30:00,32.31,32.33,32.24,32.26,9660.0,31.1071,31.1264,31.0397,31.059,9660.0
2022-10-04 12:35:00,32.25,32.32,32.25,32.31,6196.0,31.0494,31.1167,31.0494,31.1071,6196.0
2022-10-04 12:40:00,32.31,32.32,32.2,32.23,14859.0,31.1071,31.1167,31.0012,31.0301,14859.0
2022-10-04 12:45:00,32.23,32.26,32.18,32.18,12918.0,31.0301,31.059,30.982,30.982,12918.0
2022-10-04 12:50:00,32.15,32.15,32.07,32.07,7020.0,30.9531,30.9531,30.8761,30.8761,7020.0
2022-10-04 12:55:00,32.06,32.08,31.97,32.03,19726.0,30.8664,30.8857,30.7798,30.8375,19726.0
2022-10-04 13:00:00,32.02,32.04,31.96,31.96,14366.0,30.8279,30.8472,30.7702,30.7702,14366.0
2022-10-04 13:05:00,31.97,32.01,31.95,31.96,4418.0,30.7798,30.8183,30.7605,30.7702,4418.0
2022-10-04 13:10:00,31.95,31.95,31.76,31.76,12051.0,30.7605,30.7605,30.5776,30.5776,12051.0
2022-10-04 13:15:00,31.75,31.8,31.74,31.75,9101.0,30.568,30.6161,30.5583,30.568,9101.0
2022-10-04 13:20:00,31.75,31.8,31.72,31.8,8818.0,30.568,30.6161,30.5391,30.6161,8818.0
2022-10-04 13:25:00,31.8,31.84,31.77,31.77,5845.0,30.6161,30.6546,30.5872,30.5872,5845.0
2022-10-04 13:30:00,31.79,31.79,31.69,31.7,8526.0,30.6065,30.6065,30.5102,30.5198,8526.0
2022-10-04 13:35:00,31.71,31.72,31.65,31.71,17031.0,30.5295,30.5391,30.4717,30.5295,17031.0
2022-10-04 13:40:00,31.67,31.69,31.64,31.66,17895.0,30.4909,30.5102,30.4621,30.4813,17895.0
2022-10-04 13:45:00,31.68,31.69,31.64,31.65,15430.0,30.5006,30.5102,30.4621,30.4717,15430.0
2022-10-04 13:50:00,31.69,31.8,31.66,31.77,12437.0,30.5102,30.6161,30.4813,30.5872,12437.0
2022-10-04 13:55:00,31.76,31.88,31.76,31.87,6496.0,30.5776,30.6931,30.5776,30.6835,6496.0
2022-10-04 14:00:00,31.87,31.93,31.87,31.92,5385.0,30.6835,30.7413,30.6835,30.7316,5385.0
2022-10-04 14:05:00,31.9,31.91,31.84,31.91,8672.0,30.7124,30.722,30.6546,30.722,8672.0
2022-10-04 14:10:00,31.9,31.9,31.82,31.82,3557.0,30.7124,30.7124,30.6354,30.6354,3557.0
2022-10-04 14:15:00,31.8,31.84,31.76,31.83,8435.0,30.6161,30.6546,30.5776,30.645,8435.0
2022-10-04 14:20:00,31.84,31.84,31.81,31.84,2950.0,30.6546,30.6546,30.6257,30.6546,2950.0
2022-10-04 14:25:00,31.85,31.89,31.82,31.82,21624.0,30.6642,30.7028,30.6354,30.6354,21624.0
2022-10-04 14:30:00,31.82,31.84,31.8,31.81,10400.0,30.6354,30.6546,30.6161,30.6257,10400.0
2022-10-04 14:35:00,31.81,31.84,31.81,31.81,4226.0,30.6257,30.6546,30.6257,30.6257,4226.0
2022-10-04 14:40:00,31.8,31.85,31.8,31.82,5638.0,30.6161,30.6642,30.6161,30.6354,5638.0
2022-10-04 14:45:00,31.82,31.91,31.82,31.89,7022.0,30.6354,30.722,30.6354,30.7028,7022.0
2022-10-04 14:50:00,31.89,31.92,31.87,31.87,28086.0,30.7028,30.7316,30.6835,30.6835,28086.0
2022-10-04 14:55:00,31.86,31.89,31.86,31.89,19402.0,30.6739,30.7028,30.6739,30.7028,19402.0
2022-10-04 15:00:00,31.89,31.93,31.89,31.89,41650.0,30.7028,30.7413,30.7028,30.7028,41650.0
2022-10-04 15:05:00,31.88,31.89,31.76,31.76,15616.0,30.6931,30.7028,30.5776,30.5776,15616.0
2022-10-04 15:10:00,31.76,31.76,31.64,31.75,23483.0,30.5776,30.5776,30.4621,30.568,23483.0
2022-10-04 15:15:00,31.77,31.86,31.77,31.86,12276.0,30.5872,30.6739,30.5872,30.6739,12276.0
2022-10-04 15:20:00,31.86,31.88,31.84,31.87,19423.0,30.6739,30.6931,30.6546,30.6835,19423.0
2022-10-04 15:25:00,31.87,31.93,31.87,31.92,14623.0,30.6835,30.7413,30.6835,30.7316,14623.0
2022-10-04 15:30:00,31.92,31.92,31.87,31.9,15548.0,30.7316,30.7316,30.6835,30.7124,15548.0
2022-10-04 15:35:00,31.91,31.97,31.89,31.96,8265.0,30.722,30.7798,30.7028,30.7702,8265.0
2022-10-04 15:40:00,31.95,31.95,31.92,31.95,17577.0,30.7605,30.7605,30.7316,30.7605,17577.0
2022-10-04 15:45:00,31.95,31.97,31.91,31.94,20752.0,30.7605,30.7798,30.722,30.7509,20752.0
2022-10-04 15:50:00,31.94,31.98,31.85,31.92,22217.0,30.7509,30.7894,30.6642,30.7316,22217.0
2022-10-04 15:55:00,31.92,31.95,31.89,31.91,79657.0,30.7316,30.7605,30.7028,30.722,79657.0
2022-10-05 09:30:00,31.09,31.09,30.7,30.74,169059.0,29.9325,29.9325,29.5571,29.5956,169059.0
2022-10-05 09:35:00,30.75,30.97,30.73,30.77,87590.0,29.6052,29.817,29.5859,29.6245,87590.0
2022-10-05 09:40:00,30.73,30.75,30.49,30.66,49852.0,29.5859,29.6052,29.3549,29.5185,49852.0
2022-10-05 09:45:00,30.61,30.89,30.61,30.79,37234.0,29.4704,29.74,29.4704,29.6437,37234.0
2022-10-05 09:50:00,30.78,30.87,30.68,30.82,16762.0,29.6341,29.7207,29.5378,29.6726,16762.0
2022-10-05 09:55:00,30.82,30.85,30.76,30.82,21107.0,29.6726,29.7015,29.6148,29.6726,21107.0
2022-10-05 10:00:00,30.81,30.81,30.37,30.42,68576.0,29.663,29.663,29.2393,29.2875,68576.0
2022-10-05 10:05:00,30.45,30.75,30.43,30.72,18951.0,29.3164,29.6052,29.2971,29.5763,18951.0
2022-10-05 10:10:00,30.73,30.77,30.53,30.6,46999.0,29.5859,29.6245,29.3934,29.4608,46999.0
2022-10-05 10:15:00,30.59,30.77,30.57,30.6,33366.0,29.4512,29.6245,29.4319,29.4608,33366.0
2022-10-05 10:20:00,30.58,30.68,30.58,30.61,20625.0,29.4415,29.5378,29.4415,29.4704,20625.0
2022-10-05 10:25:00,30.59,30.59,30.47,30.52,21253.0,29.4512,29.4512,29.3356,29.3838,21253.0
2022-10-05 10:30:00,30.52,30.69,30.51,30.65,12839.0,29.3838,29.5474,29.3741,29.5089,12839.0
2022-10-05 10:35:00,30.61,30.8,30.61,30.8,29966.0,29.4704,29.6533,29.4704,29.6533,29966.0
2022-10-05 10:40:00,30.78,30.89,30.76,30.82,17080.0,29.6341,29.74,29.6148,29.6726,17080.0
2022-10-05 10:45:00,30.82,30.83,30.74,30.83,11975.0,29.6726,29.6822,29.5956,29.6822,11975.0
2022-10-05 10:50:00,30.81,30.89,30.75,30.84,14630.0,29.663,29.74,29.6052,29.6918,14630.0
2022-10-05 10:55:00,30.86,30.88,30.79,30.87,15996.0,29.7111,29.7304,29.6437,29.7207,15996.0
2022-10-05 11:00:00,30.91,30.99,30.85,30.97,20964.0,29.7592,29.8363,29.7015,29.817,20964.0
2022-10-05 11:05:00,30.94,30.99,30.89,30.98,12229.0,29.7881,29.8363,29.74,29.8266,12229.0
2022-10-05 11:10:00,30.98,31.02,30.93,30.93,9792.0,29.8266,29.8651,29.7785,29.7785,9792.0
2022-10-05 11:15:00,30.94,30.94,30.87,30.91,6517.0,29.7881,29.7881,29.7207,29.7592,6517.0
2022-10-05 11:20:00,30.9,30.92,30.84,30.9,22001.0,29.7496,29.7689,29.6918,29.7496,22001.0
2022-10-05 11:25:00,30.91,30.98,30.89,30.91,6659.0,29.7592,29.8266,29.74,29.7592,6659.0
2022-10-05 11:30:00,30.94,30.96,30.87,30.87,14980.0,29.7881,29.8074,29.7207,29.7207,14980.0
2022-10-05 11:35:00,30.87,30.99,30.87,30.94,28337.0,29.7207,29.8363,29.7207,29.7881,28337.0
2022-10-05 11:40:00,30.93,30.93,30.78,30.78,30580.0,29.7785,29.7785,29.6341,29.6341,30580.0
2022-10-05 11:45:00,30.77,30.82,30.72,30.73,38493.0,29.6245,29.6726,29.5763,29.5859,38493.0
2022-10-05 11:50:00,30.73,30.74,30.67,30.72,39714.0,29.5859,29.5956,29.5282,29.5763,39714.0
2022-10-05 11:55:00,30.7,30.77,30.66,30.77,16248.0,29.5571,29.6245,29.5185,29.6245,16248.0
2022-10-05 12:00:00,30.78,30.78,30.66,30.69,15497.0,29.6341,29.6341,29.5185,29.5474,15497.0
2022-10-05 12:05:00,30.7,30.83,30.68,30.76,18882.0,29.5571,29.6822,29.5378,29.6148,18882.0
2022-10-05 12:10:00,30.78,30.9,30.77,30.9,15699.0,29.6341,29.7496,29.6245,29.7496,15699.0
2022-10-05 12:15:00,30.91,30.99,30.91,30.96,10439.0,29.7592,29.8363,29.7592,29.8074,10439.0
2022-10-05 12:20:00,30.96,30.96,30.88,30.89,8346.0,29.8074,29.8074,29.7304,29.74,8346.0
2022-10-05 12:25:00,30.89,30.89,30.84,30.86,9687.0,29.74,29.74,29.6918,29.7111,9687.0
2022-10-05 12:30:00,30.87,30.92,30.87,30.87,4050.0,29.7207,29.7689,29.7207,29.7207,4050.0
2022-10-05 12:35:00,30.86,30.86,30.82,30.83,3631.0,29.7111,29.7111,29.6726,29.6822,3631.0
2022-10-05 12:40:00,30.82,30.87,30.78,30.79,5583.0,29.6726,29.7207,29.6341,29.6437,5583.0
2022-10-05 12:45:00,30.78,30.89,30.76,30.88,8185.0,29.6341,29.74,29.6148,29.7304,8185.0
2022-10-05 12:50:00,30.87,30.87,30.82,30.83,25374.0,29.7207,29.7207,29.6726,29.6822,25374.0
2022-10-05 12:55:00,30.83,30.83,30.78,30.79,4898.0,29.6822,29.6822,29.6341,29.6437,4898.0
2022-10-05 13:00:00,30.78,30.88,30.77,30.88,4726.0,29.6341,29.7304,29.6245,29.7304,4726.0
2022-10-05 13:05:00,30.9,30.98,30.9,30.95,8224.0,29.7496,29.8266,29.7496,29.7978,8224.0
2022-10-05 13:10:00,30.94,30.96,30.92,30.96,5147.0,29.7881,29.8074,29.7689,29.8074,5147.0
2022-10-05 13:15:00,30.96,31.12,30.96,31.12,15881.0,29.8074,29.9614,29.8074,29.9614,15881.0
2022-10-05 13:20:00,31.13,31.16,31.1,31.1,26691.0,29.9711,29.9999,29.9422,29.9422,26691.0
2022-10-05 13:25:00,31.08,31.08,30.99,31.01,16578.0,29.9229,29.9229,29.8363,29.8555,16578.0
2022-10-05 13:30:00,31.01,31.04,30.99,30.99,9928.0,29.8555,29.8844,29.8363,29.8363,9928.0
2022-10-05 13:35:00,30.99,31.01,30.96,30.96,13509.0,29.8363,29.8555,29.8074,29.8074,13509.0
2022-10-05 13:40:00,30.96,31.01,30.93,30.97,17998.0,29.8074,29.8555,29.7785,29.817,17998.0
2022-10-05 13:45:00,30.94,31.06,30.93,31.0,27434.0,29.7881,29.9037,29.7785,29.8459,27434.0
2022-10-05 13:50:00,30.99,31.04,30.97,31.04,8098.0,29.8363,29.8844,29.817,29.8844,8098.0
2022-10-05 13:55:00,31.05,31.08,31.01,31.02,3676.0,29.894,29.9229,29.8555,29.8651,3676.0
2022-10-05 14:00:00,31.01,31.11,31.01,31.11,6464.0,29.8555,29.9518,29.8555,29.9518,6464.0
2022-10-05 14:05:00,31.1,31.12,31.01,31.01,9172.0,29.9422,29.9614,29.8555,29.8555,9172.0
2022-10-05 14:10:00,31.0,31.11,30.99,31.08,9540.0,29.8459,29.9518,29.8363,29.9229,9540.0
2022-10-05 14:15:00,31.08,31.15,31.04,31.12,10000.0,29.9229,29.9903,29.8844,29.9614,10000.0
2022-10-05 14:20:00,31.11,31.12,31.07,31.12,5334.0,29.9518,29.9614,29.9133,29.9614,5334.0
2022-10-05 14:25:00,31.11,31.11,31.05,31.07,9677.0,29.9518,29.9518,29.894,29.9133,9677.0
2022-10-05 14:30:00,31.07,31.09,31.04,31.05,4612.0,29.9133,29.9325,29.8844,29.894,4612.0
2022-10-05 14:35:00,31.07,31.14,31.07,31.11,11109.0,29.9133,29.9807,29.9133,29.9518,11109.0
2022-10-05 14:40:00,31.12,31.17,31.1,31.15,8059.0,29.9614,30.0096,29.9422,29.9903,8059.0
2022-10-05 14:45:00,31.16,31.2,31.15,31.16,12655.0,29.9999,30.0384,29.9903,29.9999,12655.0
2022-10-05 14:50:00,31.16,31.19,31.12,31.17,7575.0,29.9999,30.0288,29.9614,30.0096,7575.0
2022-10-05 14:55:00,31.17,31.22,31.16,31.21,9437.0,30.0096,30.0577,29.9999,30.0481,9437.0
2022-10-05 15:00:00,31.24,31.29,31.24,31.25,16213.0,30.077,30.1251,30.077,30.0866,16213.0
2022-10-05 15:05:00,31.25,31.28,31.21,31.24,8154.0,30.0866,30.1155,30.0481,30.077,8154.0
2022-10-05 15:10:00,31.23,31.24,31.18,31.19,9802.0,30.0673,30.077,30.0192,30.0288,9802.0
2022-10-05 15:15:00,31.18,31.25,31.18,31.24,6406.0,30.0192,30.0866,30.0192,30.077,6406.0
2022-10-05 15:20:00,31.22,31.23,31.18,31.19,9669.0,30.0577,30.0673,30.0192,30.0288,9669.0
2022-10-05 15:25:00,31.19,31.23,31.19,31.2,5271.0,30.0288,30.0673,30.0288,30.0384,5271.0
2022-10-05 15:30:00,31.22,31.29,31.22,31.28,10759.0,30.0577,30.1251,30.0577,30.1155,10759.0
2022-10-05 15:35:00,31.29,31.35,31.29,31.33,11328.0,30.1251,30.1829,30.1251,30.1636,11328.0
2022-10-05 15:40:00,31.32,31.36,31.31,31.36,17807.0,30.154,30.1925,30.1444,30.1925,17807.0
2022-10-05 15:45:00,31.35,31.38,31.31,31.31,12926.0,30.1829,30.2117,30.1444,30.1444,12926.0
2022-10-05 15:50:00,31.31,31.32,31.25,31.31,20875.0,30.1444,30.154,30.0866,30.1444,20875.0
2022-10-05 15:55:00,31.31,31.4,31.27,31.39,92428.0,30.1444,30.231,30.1058,30.2214,92428.0
2022-10-06 09:30:00,31.21,31.55,31.11,31.54,73887.0,30.0481,30.3754,29.9518,30.3658,73887.0
2022-10-06 09:35:00,31.49,31.61,31.41,31.5,19013.0,30.3176,30.4332,30.2406,30.3273,19013.0
2022-10-06 09:40:00,31.53,31.67,31.53,31.54,17756.0,30.3562,30.4909,30.3562,30.3658,17756.0
2022-10-06 09:45:00,31.56,31.56,31.24,31.28,18944.0,30.385,30.385,30.077,30.1155,18944.0
2022-10-06 09:50:00,31.29,31.43,31.19,31.38,25539.0,30.1251,30.2599,30.0288,30.2117,25539.0
2022-10-06 09:55:00,31.37,31.49,31.33,31.47,17657.0,30.2021,30.3176,30.1636,30.2984,17657.0
2022-10-06 10:00:00,31.45,31.48,31.24,31.28,38149.0,30.2791,30.308,30.077,30.1155,38149.0
2022-10-06 10:05:00,31.22,31.22,31.1,31.13,15099.0,30.0577,30.0577,29.9422,29.9711,15099.0
2022-10-06 10:10:00,31.14,31.28,31.06,31.2,16358.0,29.9807,30.1155,29.9037,30.0384,16358.0
2022-10-06 10:15:00,31.19,31.25,31.14,31.18,12042.0,30.0288,30.0866,29.9807,30.0192,12042.0
2022-10-06 10:20:00,31.21,31.22,31.1,31.14,18749.0,30.0481,30.0577,29.9422,29.9807,18749.0
2022-10-06 10:25:00,31.14,31.19,31.0,31.0,11107.0,29.9807,30.0288,29.8459,29.8459,11107.0
2022-10-06 10:30:00,30.99,31.01,30.95,30.98,12480.0,29.8363,29.8555,29.7978,29.8266,12480.0
2022-10-06 10:35:00,30.98,31.09,30.95,31.07,14503.0,29.8266,29.9325,29.7978,29.9133,14503.0
2022-10-06 10:40:00,31.1,31.18,31.1,31.15,12984.0,29.9422,30.0192,29.9422,29.9903,12984.0
2022-10-06 10:45:00,31.1,31.28,31.1,31.28,8472.0,29.9422,30.1155,29.9422,30.1155,8472.0
2022-10-06 10:50:00,31.28,31.29,31.2,31.27,12718.0,30.1155,30.1251,30.0384,30.1058,12718.0
2022-10-06 10:55:00,31.27,31.29,31.17,31.26,11284.0,30.1058,30.1251,30.0096,30.0962,11284.0
2022-10-06 11:00:00,31.26,31.29,31.16,31.16,12137.0,30.0962,30.1251,29.9999,29.9999,12137.0
2022-10-06 11:05:00,31.18,31.25,31.12,31.15,3701.0,30.0192,30.0866,29.9614,29.9903,3701.0
2022-10-06 11:10:00,31.16,31.22,31.1,31.17,5589.0,29.9999,30.0577,29.9422,30.0096,5589.0
2022-10-06 11:15:00,31.17,31.28,31.14,31.28,18413.0,30.0096,30.1155,29.9807,30.1155,18413.0
2022-10-06 11:20:00,31.27,31.27,31.14,31.19,15208.0,30.1058,30.1058,29.9807,30.0288,15208.0
2022-10-06 11:25:00,31.21,31.22,31.16,31.19,8986.0,30.0481,30.0577,29.9999,30.0288,8986.0
2022-10-06 11:30:00,31.14,31.14,31.07,31.1,12031.0,29.9807,29.9807,29.9133,29.9422,12031.0
2022-10-06 11:35:00,31.13,31.14,31.02,31.04,13511.0,29.9711,29.9807,29.8651,29.8844,13511.0
2022-10-06 11:40:00,31.03,31.07,31.02,31.03,13419.0,29.8748,29.9133,29.8651,29.8748,13419.0
2022-10-06 11:45:00,31.04,31.08,31.04,31.08,10978.0,29.8844,29.9229,29.8844,29.9229,10978.0
2022-10-06 11:50:00,31.04,31.11,31.02,31.08,11135.0,29.8844,29.9518,29.8651,29.9229,11135.0
2022-10-06 11:55:00,31.06,31.07,30.85,30.87,14527.0,29.9037,29.9133,29.7015,29.7207,14527.0
2022-10-06 12:00:00,30.87,30.91,30.83,30.86,9329.0,29.7207,29.7592,29.6822,29.7111,9329.0
2022-10-06 12:05:00,30.87,30.93,30.87,30.9,7906.0,29.7207,29.7785,29.7207,29.7496,7906.0
2022-10-06 12:10:00,30.9,30.92,30.83,30.88,11165.0,29.7496,29.7689,29.6822,29.7304,11165.0
2022-10-06 12:15:00,30.91,30.96,30.85,30.94,14968.0,29.7592,29.8074,29.7015,29.7881,14968.0
2022-10-06 12:20:00,30.93,31.05,30.93,31.05,6721.0,29.7785,29.894,29.7785,29.894,6721.0
2022-10-06 12:25:00,31.07,31.11,31.04,31.11,3062.0,29.9133,29.9518,29.8844,29.9518,3062.0
2022-10-06 12:30:00,31.12,31.14,31.07,31.13,10891.0,29.9614,29.9807,29.9133,29.9711,10891.0
2022-10-06 12:35:00,31.17,31.18,31.14,31.17,3589.0,30.0096,30.0192,29.9807,30.0096,3589.0
2022-10-06 12:40:00,31.18,31.24,31.17,31.22,4311.0,30.0192,30.077,30.0096,30.0577,4311.0
2022-10-06 12:45:00,31.24,31.25,31.21,31.23,9020.0,30.077,30.0866,30.0481,30.0673,9020.0
2022-10-06 12:50:00,31.22,31.22,31.15,31.19,8736.0,30.0577,30.0577,29.9903,30.0288,8736.0
2022-10-06 12:55:00,31.2,31.2,31.17,31.17,600.0,30.0384,30.0384,30.0096,30.0096,600.0
2022-10-06 13:00:00,31.18,31.19,31.14,31.17,5396.0,30.0192,30.0288,29.9807,30.0096,5396.0
2022-10-06 13:05:00,31.18,31.19,31.16,31.16,3400.0,30.0192,30.0288,29.9999,29.9999,3400.0
2022-10-06 13:10:00,31.16,31.25,31.13,31.25,9840.0,29.9999,30.0866,29.9711,30.0866,9840.0
2022-10-06 13:15:00,31.26,31.28,31.23,31.28,3945.0,30.0962,30.1155,30.0673,30.1155,3945.0
2022-10-06 13:20:00,31.29,31.32,31.28,31.29,12527.0,30.1251,30.154,30.1155,30.1251,12527.0
2022-10-06 13:25:00,31.27,31.29,31.23,31.29,4447.0,30.1058,30.1251,30.0673,30.1251,4447.0
2022-10-06 13:30:00,31.27,31.27,31.2,31.23,2367.0,30.1058,30.1058,30.0384,30.0673,2367.0
2022-10-06 13:35:00,31.22,31.24,31.21,31.24,4303.0,30.0577,30.077,30.0481,30.077,4303.0
2022-10-06 13:40:00,31.25,31.29,31.25,31.28,3319.0,30.0866,30.1251,30.0866,30.1155,3319.0
2022-10-06 13:45:00,31.29,31.31,31.29,31.31,4303.0,30.1251,30.1444,30.1251,30.1444,4303.0
2022-10-06 13:50:00,31.29,31.29,31.26,31.28,3300.0,30.1251,30.1251,30.0962,30.1155,3300.0
2022-10-06 13:55:00,31.29,31.31,31.24,31.24,8574.0,30.1251,30.1444,30.077,30.077,8574.0
2022-10-06 14:00:00,31.22,31.25,31.19,31.25,5118.0,30.0577,30.0866,30.0288,30.0866,5118.0
2022-10-06 14:05:00,31.25,31.33,31.25,31.32,9919.0,30.0866,30.1636,30.0866,30.154,9919.0
2022-10-06 14:10:00,31.34,31.41,31.32,31.41,7139.0,30.1732,30.2406,30.154,30.2406,7139.0
2022-10-06 14:15:00,31.41,31.45,31.41,31.44,3444.0,30.2406,30.2791,30.2406,30.2695,3444.0
2022-10-06 14:20:00,31.43,31.49,31.41,31.49,4576.0,30.2599,30.3176,30.2406,30.3176,4576.0
2022-10-06 14:25:00,31.49,31.51,31.49,31.5,3997.0,30.3176,30.3369,30.3176,30.3273,3997.0
2022-10-06 14:30:00,31.5,31.55,31.49,31.49,5517.0,30.3273,30.3754,30.3176,30.3176,5517.0
2022-10-06 14:35:00,31.52,31.64,31.52,31.62,5490.0,30.3465,30.4621,30.3465,30.4428,5490.0
2022-10-06 14:40:00,31.63,31.64,31.61,31.63,11681.0,30.4524,30.4621,30.4332,30.4524,11681.0
2022-10-06 14:45:00,31.61,31.61,31.55,31.57,6627.0,30.4332,30.4332,30.3754,30.3947,6627.0
2022-10-06 14:50:00,31.57,31.57,31.46,31.49,25229.0,30.3947,30.3947,30.2888,30.3176,25229.0
2022-10-06 14:55:00,31.49,31.51,31.45,31.48,15676.0,30.3176,30.3369,30.2791,30.308,15676.0
2022-10-06 15:00:00,31.48,31.54,31.47,31.54,7937.0,30.308,30.3658,30.2984,30.3658,7937.0
2022-10-06 15:05:00,31.54,31.58,31.52,31.57,8158.0,30.3658,30.4043,30.3465,30.3947,8158.0
2022-10-06 15:10:00,31.56,31.58,31.51,31.58,7386.0,30.385,30.4043,30.3369,30.4043,7386.0
2022-10-06 15:15:00,31.6,31.61,31.54,31.58,6292.0,30.4236,30.4332,30.3658,30.4043,6292.0
2022-10-06 15:20:00,31.58,31.61,31.55,31.6,10429.0,30.4043,30.4332,30.3754,30.4236,10429.0
2022-10-06 15:25:00,31.6,31.65,31.57,31.58,4863.0,30.4236,30.4717,30.3947,30.4043,4863.0
2022-10-06 15:30:00,31.58,31.59,31.56,31.59,12445.0,30.4043,30.4139,30.385,30.4139,12445.0
2022-10-06 15:35:00,31.59,31.65,31.56,31.65,6116.0,30.4139,30.4717,30.385,30.4717,6116.0
2022-10-06 15:40:00,31.61,31.65,31.58,31.65,6947.0,30.4332,30.4717,30.4043,30.4717,6947.0
2022-10-06 15:45:00,31.64,31.67,31.6,31.6,6228.0,30.4621,30.4909,30.4236,30.4236,6228.0
2022-10-06 15:50:00,31.61,31.64,31.6,31.64,9065.0,30.4332,30.4621,30.4236,30.4621,9065.0
2022-10-06 15:55:00,31.65,31.7,31.64,31.64,169896.0,30.4717,30.5198,30.4621,30.4621,169896.0
2022-10-07 09:30:00,31.05,31.36,30.91,31.14,85488.0,29.894,30.1925,29.7592,29.9807,85488.0
2022-10-07 09:35:00,31.16,31.16,30.89,30.94,39163.0,29.9999,29.9999,29.74,29.7881,39163.0
2022-10-07 09:40:00,30.94,31.04,30.7,30.73,72071.0,29.7881,29.8844,29.5571,29.5859,72071.0
2022-10-07 09:45:00,30.73,30.9,30.64,30.69,21958.0,29.5859,29.7496,29.4993,29.5474,21958.0
2022-10-07 09:50:00,30.65,30.73,30.59,30.61,30800.0,29.5089,29.5859,29.4512,29.4704,30800.0
2022-10-07 09:55:00,30.61,30.69,30.53,30.55,26270.0,29.4704,29.5474,29.3934,29.4126,26270.0
2022-10-07 10:00:00,30.52,30.57,30.29,30.33,27606.0,29.3838,29.4319,29.1623,29.2008,27606.0
2022-10-07 10:05:00,30.34,30.43,30.32,30.38,18097.0,29.2105,29.2971,29.1912,29.249,18097.0
2022-10-07 10:10:00,30.38,30.53,30.34,30.45,25617.0,29.249,29.3934,29.2105,29.3164,25617.0
2022-10-07 10:15:00,30.44,30.56,30.4,30.56,8233.0,29.3067,29.4223,29.2682,29.4223,8233.0
2022-10-07 10:20:00,30.56,30.65,30.49,30.59,10679.0,29.4223,29.5089,29.3549,29.4512,10679.0
2022-10-07 10:25:00,30.6,30.6,30.46,30.46,10573.0,29.4608,29.4608,29.326,29.326,10573.0
2022-10-07 10:30:00,30.49,30.53,30.44,30.51,11747.0,29.3549,29.3934,29.3067,29.3741,11747.0
2022-10-07 10:35:00,30.48,30.53,30.41,30.49,9622.0,29.3453,29.3934,29.2779,29.3549,9622.0
2022-10-07 10:40:00,30.53,30.68,30.53,30.65,12928.0,29.3934,29.5378,29.3934,29.5089,12928.0
2022-10-07 10:45:00,30.66,30.84,30.66,30.82,14883.0,29.5185,29.6918,29.5185,29.6726,14883.0
2022-10-07 10:50:00,30.83,30.85,30.72,30.83,17134.0,29.6822,29.7015,29.5763,29.6822,17134.0
2022-10-07 10:55:00,30.79,30.8,30.7,30.71,22835.0,29.6437,29.6533,29.5571,29.5667,22835.0
2022-10-07 11:00:00,30.73,30.88,30.73,30.88,13427.0,29.5859,29.7304,29.5859,29.7304,13427.0
2022-10-07 11:05:00,30.89,30.9,30.74,30.75,10469.0,29.74,29.7496,29.5956,29.6052,10469.0
2022-10-07 11:10:00,30.74,30.83,30.74,30.78,10854.0,29.5956,29.6822,29.5956,29.6341,10854.0
2022-10-07 11:15:00,30.79,30.81,30.66,30.66,11037.0,29.6437,29.663,29.5185,29.5185,11037.0
2022-10-07 11:20:00,30.67,30.67,30.61,30.65,15458.0,29.5282,29.5282,29.4704,29.5089,15458.0
2022-10-07 11:25:00,30.64,30.7,30.63,30.64,9302.0,29.4993,29.5571,29.4897,29.4993,9302.0
2022-10-07 11:30:00,30.67,30.67,30.57,30.61,11133.0,29.5282,29.5282,29.4319,29.4704,11133.0
2022-10-07 11:35:00,30.58,30.65,30.57,30.6,17156.0,29.4415,29.5089,29.4319,29.4608,17156.0
2022-10-07 11:40:00,30.59,30.66,30.58,30.65,20355.0,29.4512,29.5185,29.4415,29.5089,20355.0
2022-10-07 11:45:00,30.65,30.68,30.59,30.6,13975.0,29.5089,29.5378,29.4512,29.4608,13975.0
2022-10-07 11:50:00,30.57,30.68,30.57,30.62,7909.0,29.4319,29.5378,29.4319,29.48,7909.0
2022-10-07 11:55:00,30.65,30.67,30.63,30.67,7265.0,29.5089,29.5282,29.4897,29.5282,7265.0
2022-10-07 12:00:00,30.66,30.78,30.64,30.78,15847.0,29.5185,29.6341,29.4993,29.6341,15847.0
2022-10-07 12:05:00,30.79,30.89,30.77,30.84,21813.0,29.6437,29.74,29.6245,29.6918,21813.0
2022-10-07 12:10:00,30.85,30.97,30.85,30.89,24793.0,29.7015,29.817,29.7015,29.74,24793.0
2022-10-07 12:15:00,30.93,30.96,30.91,30.95,4436.0,29.7785,29.8074,29.7592,29.7978,4436.0
2022-10-07 12:20:00,30.94,30.94,30.84,30.84,10002.0,29.7881,29.7881,29.6918,29.6918,10002.0
2022-10-07 12:25:00,30.84,30.84,30.77,30.78,9760.0,29.6918,29.6918,29.6245,29.6341,9760.0
2022-10-07 12:30:00,30.76,30.79,30.72,30.74,7961.0,29.6148,29.6437,29.5763,29.5956,7961.0
2022-10-07 12:35:00,30.72,30.78,30.68,30.74,21122.0,29.5763,29.6341,29.5378,29.5956,21122.0
2022-10-07 12:40:00,30.73,30.75,30.68,30.68,14653.0,29.5859,29.6052,29.5378,29.5378,14653.0
2022-10-07 12:45:00,30.68,30.69,30.6,30.6,14498.0,29.5378,29.5474,29.4608,29.4608,14498.0
2022-10-07 12:50:00,30.58,30.64,30.58,30.62,11520.0,29.4415,29.4993,29.4415,29.48,11520.0
2022-10-07 12:55:00,30.64,30.68,30.62,30.62,15898.0,29.4993,29.5378,29.48,29.48,15898.0
2022-10-07 13:00:00,30.63,30.65,30.61,30.61,2413.0,29.4897,29.5089,29.4704,29.4704,2413.0
2022-10-07 13:05:00,30.61,30.62,30.59,30.6,3089.0,29.4704,29.48,29.4512,29.4608,3089.0
2022-10-07 13:10:00,30.6,30.69,30.6,30.69,14907.0,29.4608,29.5474,29.4608,29.5474,14907.0
2022-10-07 13:15:00,30.68,30.76,30.67,30.76,12572.0,29.5378,29.6148,29.5282,29.6148,12572.0
2022-10-07 13:20:00,30.76,30.77,30.72,30.74,9591.0,29.6148,29.6245,29.5763,29.5956,9591.0
2022-10-07 13:25:00,30.74,30.76,30.72,30.72,6532.0,29.5956,29.6148,29.5763,29.5763,6532.0
2022-10-07 13:30:00,30.71,30.72,30.68,30.71,15404.0,29.5667,29.5763,29.5378,29.5667,15404.0
2022-10-07 13:35:00,30.7,30.73,30.68,30.73,7871.0,29.5571,29.5859,29.5378,29.5859,7871.0
2022-10-07 13:40:00,30.73,30.81,30.73,30.78,14088.0,29.5859,29.663,29.5859,29.6341,14088.0
2022-10-07 13:45:00,30.75,30.75,30.7,30.72,5124.0,29.6052,29.6052,29.5571,29.5763,5124.0
2022-10-07 13:50:00,30.72,30.72,30.69,30.72,3001.0,29.5763,29.5763,29.5474,29.5763,3001.0
2022-10-07 13:55:00,30.72,30.75,30.62,30.62,9686.0,29.5763,29.6052,29.48,29.48,9686.0
2022-10-07 14:00:00,30.62,30.67,30.61,30.63,9188.0,29.48,29.5282,29.4704,29.4897,9188.0
2022-10-07 14:05:00,30.63,30.63,30.55,30.56,7769.0,29.4897,29.4897,29.4126,29.4223,7769.0
2022-10-07 14:10:00,30.56,30.57,30.5,30.56,10342.0,29.4223,29.4319,29.3645,29.4223,10342.0
2022-10-07 14:15:00,30.56,30.57,30.51,30.51,5478.0,29.4223,29.4319,29.3741,29.3741,5478.0
2022-10-07 14:20:00,30.5,30.51,30.47,30.48,9729.0,29.3645,29.3741,29.3356,29.3453,9729.0
2022-10-07 14:25:00,30.48,30.5,30.43,30.43,8634.0,29.3453,29.3645,29.2971,29.2971,8634.0
2022-10-07 14:30:00,30.43,30.44,30.39,30.42,7972.0,29.2971,29.3067,29.2586,29.2875,7972.0
2022-10-07 14:35:00,30.44,30.48,30.44,30.46,9544.0,29.3067,29.3453,29.3067,29.326,9544.0
2022-10-07 14:40:00,30.46,30.47,30.43,30.43,3985.0,29.326,29.3356,29.2971,29.2971,3985.0
2022-10-07 14:45:00,30.44,30.48,30.43,30.46,11112.0,29.3067,29.3453,29.2971,29.326,11112.0
2022-10-07 14:50:00,30.46,30.46,30.42,30.43,4000.0,29.326,29.326,29.2875,29.2971,4000.0
2022-10-07 14:55:00,30.41,30.41,30.35,30.35,9646.0,29.2779,29.2779,29.2201,29.2201,9646.0
2022-10-07 15:00:00,30.35,30.37,30.33,30.34,11539.0,29.2201,29.2393,29.2008,29.2105,11539.0
2022-10-07 15:05:00,30.33,30.33,30.28,30.29,12261.0,29.2008,29.2008,29.1527,29.1623,12261.0
2022-10-07 15:10:00,30.3,30.32,30.21,30.22,6688.0,29.172,29.1912,29.0853,29.0949,6688.0
2022-10-07 15:15:00,30.22,30.23,30.17,30.17,7387.0,29.0949,29.1046,29.0468,29.0468,7387.0
2022-10-07 15:20:00,30.16,30.18,30.11,30.11,7829.0,29.0372,29.0564,28.989,28.989,7829.0
2022-10-07 15:25:00,30.1,30.11,30.07,30.09,11956.0,28.9794,28.989,28.9505,28.9698,11956.0
2022-10-07 15:30:00,30.08,30.16,30.05,30.16,10568.0,28.9601,29.0372,28.9313,29.0372,10568.0
2022-10-07 15:35:00,30.16,30.2,30.12,30.18,9196.0,29.0372,29.0757,28.9987,29.0564,9196.0
2022-10-07 15:40:00,30.18,30.3,30.14,30.26,23923.0,29.0564,29.172,29.0179,29.1334,23923.0
2022-10-07 15:45:00,30.25,30.25,30.07,30.08,24615.0,29.1238,29.1238,28.9505,28.9601,24615.0
2022-10-07 15:50:00,30.08,30.12,30.05,30.09,61142.0,28.9601,28.9987,28.9313,28.9698,61142.0
2022-10-07 15:55:00,30.08,30.13,30.02,30.13,141668.0,28.9601,29.0083,28.9024,29.0083,141668.0
2022-10-10 09:30:00,29.51,29.6,29.29,29.35,95247.0,28.4114,28.498,28.1996,28.2573,95247.0
2022-10-10 09:35:00,29.31,29.41,29.28,29.34,19390.0,28.2188,28.3151,28.1899,28.2477,19390.0
2022-10-10 09:40:00,29.31,29.66,29.31,29.66,52988.0,28.2188,28.5558,28.2188,28.5558,52988.0
2022-10-10 09:45:00,29.64,29.89,29.64,29.84,18352.0,28.5365,28.7772,28.5365,28.7291,18352.0
2022-10-10 09:50:00,29.85,29.92,29.76,29.79,16109.0,28.7387,28.8061,28.6521,28.6809,16109.0
2022-10-10 09:55:00,29.81,29.93,29.81,29.87,20189.0,28.7002,28.8157,28.7002,28.758,20189.0
2022-10-10 10:00:00,29.87,30.09,29.87,29.99,21106.0,28.758,28.9698,28.758,28.8735,21106.0
2022-10-10 10:05:00,29.98,30.11,29.9,29.91,17982.0,28.8639,28.989,28.7868,28.7965,17982.0
2022-10-10 10:10:00,29.9,30.05,29.9,29.94,10785.0,28.7868,28.9313,28.7868,28.8254,10785.0
2022-10-10 10:15:00,29.91,30.02,29.88,29.96,14551.0,28.7965,28.9024,28.7676,28.8446,14551.0
2022-10-10 10:20:00,29.95,29.96,29.82,29.83,12956.0,28.835,28.8446,28.7098,28.7195,12956.0
2022-10-10 10:25:00,29.83,29.86,29.72,29.78,23788.0,28.7195,28.7483,28.6135,28.6713,23788.0
2022-10-10 10:30:00,29.77,29.99,29.75,29.81,46740.0,28.6617,28.8735,28.6424,28.7002,46740.0
2022-10-10 10:35:00,29.86,29.86,29.64,29.67,18849.0,28.7483,28.7483,28.5365,28.5654,18849.0
2022-10-10 10:40:00,29.66,29.76,29.65,29.76,6942.0,28.5558,28.6521,28.5462,28.6521,6942.0
2022-10-10 10:45:00,29.75,29.75,29.62,29.66,8391.0,28.6424,28.6424,28.5173,28.5558,8391.0
2022-10-10 10:50:00,29.64,29.66,29.52,29.52,17251.0,28.5365,28.5558,28.421,28.421,17251.0
2022-10-10 10:55:00,29.51,29.52,29.48,29.5,12186.0,28.4114,28.421,28.3825,28.4017,12186.0
2022-10-10 11:00:00,29.47,29.56,29.43,29.55,17278.0,28.3729,28.4595,28.3343,28.4499,17278.0
2022-10-10 11:05:00,29.54,29.55,29.5,29.54,5604.0,28.4402,28.4499,28.4017,28.4402,5604.0
2022-10-10 11:10:00,29.52,29.64,29.52,29.62,9334.0,28.421,28.5365,28.421,28.5173,9334.0
2022-10-10 11:15:00,29.61,29.61,29.54,29.55,6072.0,28.5076,28.5076,28.4402,28.4499,6072.0
2022-10-10 11:20:00,29.54,29.75,29.54,29.72,29780.0,28.4402,28.6424,28.4402,28.6135,29780.0
2022-10-10 11:25:00,29.73,29.73,29.66,29.69,4689.0,28.6232,28.6232,28.5558,28.5847,4689.0
2022-10-10 11:30:00,29.69,29.72,29.65,29.66,4216.0,28.5847,28.6135,28.5462,28.5558,4216.0
2022-10-10 11:35:00,29.64,29.76,29.6,29.76,13876.0,28.5365,28.6521,28.498,28.6521,13876.0
2022-10-10 11:40:00,29.74,29.75,29.72,29.74,2843.0,28.6328,28.6424,28.6135,28.6328,2843.0
2022-10-10 11:45:00,29.73,29.77,29.72,29.75,3409.0,28.6232,28.6617,28.6135,28.6424,3409.0
2022-10-10 11:50:00,29.8,29.86,29.73,29.73,8670.0,28.6906,28.7483,28.6232,28.6232,8670.0
2022-10-10 11:55:00,29.74,29.84,29.74,29.79,8532.0,28.6328,28.7291,28.6328,28.6809,8532.0
2022-10-10 12:00:00,29.79,29.82,29.78,29.8,5178.0,28.6809,28.7098,28.6713,28.6906,5178.0
2022-10-10 12:05:00,29.8,29.82,29.78,29.81,2059.0,28.6906,28.7098,28.6713,28.7002,2059.0
2022-10-10 12:10:00,29.8,29.83,29.79,29.8,2400.0,28.6906,28.7195,28.6809,28.6906,2400.0
2022-10-10 12:15:00,29.8,29.85,29.79,29.82,4832.0,28.6906,28.7387,28.6809,28.7098,4832.0
2022-10-10 12:20:00,29.79,29.8,29.69,29.69,6276.0,28.6809,28.6906,28.5847,28.5847,6276.0
2022-10-10 12:25:00,29.7,29.73,29.64,29.65,2356.0,28.5943,28.6232,28.5365,28.5462,2356.0
2022-10-10 12:30:00,29.65,29.65,29.61,29.61,6656.0,28.5462,28.5462,28.5076,28.5076,6656.0
2022-10-10 12:35:00,29.62,29.63,29.59,29.63,7179.0,28.5173,28.5269,28.4884,28.5269,7179.0
2022-10-10 12:40:00,29.63,29.65,29.59,29.59,5847.0,28.5269,28.5462,28.4884,28.4884,5847.0
2022-10-10 12:45:00,29.59,29.59,29.57,29.58,2767.0,28.4884,28.4884,28.4691,28.4788,2767.0
2022-10-10 12:50:00,29.56,29.56,29.53,29.56,7099.0,28.4595,28.4595,28.4306,28.4595,7099.0
2022-10-10 12:55:00,29.56,29.57,29.51,29.51,16498.0,28.4595,28.4691,28.4114,28.4114,16498.0
2022-10-10 13:00:00,29.51,29.55,29.51,29.53,6188.0,28.4114,28.4499,28.4114,28.4306,6188.0
2022-10-10 13:05:00,29.54,29.54,29.49,29.51,4849.0,28.4402,28.4402,28.3921,28.4114,4849.0
2022-10-10 13:10:00,29.51,29.67,29.51,29.64,18433.0,28.4114,28.5654,28.4114,28.5365,18433.0
2022-10-10 13:15:00,29.64,29.64,29.56,29.56,4895.0,28.5365,28.5365,28.4595,28.4595,4895.0
2022-10-10 13:20:00,29.59,29.63,29.56,29.6,17390.0,28.4884,28.5269,28.4595,28.498,17390.0
2022-10-10 13:25:00,29.58,29.64,29.58,29.64,4655.0,28.4788,28.5365,28.4788,28.5365,4655.0
2022-10-10 13:30:00,29.64,29.73,29.64,29.67,5657.0,28.5365,28.6232,28.5365,28.5654,5657.0
2022-10-10 13:35:00,29.67,29.74,29.67,29.74,3934.0,28.5654,28.6328,28.5654,28.6328,3934.0
2022-10-10 13:40:00,29.76,29.76,29.7,29.7,3698.0,28.6521,28.6521,28.5943,28.5943,3698.0
2022-10-10 13:45:00,29.69,29.83,29.68,29.81,6656.0,28.5847,28.7195,28.575,28.7002,6656.0
2022-10-10 13:50:00,29.8,29.86,29.8,29.82,8061.0,28.6906,28.7483,28.6906,28.7098,8061.0
2022-10-10 13:55:00,29.82,29.83,29.76,29.77,7117.0,28.7098,28.7195,28.6521,28.6617,7117.0
2022-10-10 14:00:00,29.78,29.78,29.7,29.7,7872.0,28.6713,28.6713,28.5943,28.5943,7872.0
2022-10-10 14:05:00,29.7,29.7,29.65,29.65,7011.0,28.5943,28.5943,28.5462,28.5462,7011.0
2022-10-10 14:10:00,29.65,29.67,29.64,29.64,5085.0,28.5462,28.5654,28.5365,28.5365,5085.0
2022-10-10 14:15:00,29.63,29.63,29.6,29.62,6195.0,28.5269,28.5269,28.498,28.5173,6195.0
2022-10-10 14:20:00,29.62,29.64,29.59,29.6,5803.0,28.5173,28.5365,28.4884,28.498,5803.0
2022-10-10 14:25:00,29.6,29.63,29.59,29.6,6582.0,28.498,28.5269,28.4884,28.498,6582.0
2022-10-10 14:30:00,29.58,29.7,29.58,29.65,13541.0,28.4788,28.5943,28.4788,28.5462,13541.0
2022-10-10 14:35:00,29.65,29.7,29.65,29.7,5391.0,28.5462,28.5943,28.5462,28.5943,5391.0
2022-10-10 14:40:00,29.73,29.73,29.67,29.7,5127.0,28.6232,28.6232,28.5654,28.5943,5127.0
2022-10-10 14:45:00,29.7,29.72,29.63,29.64,6135.0,28.5943,28.6135,28.5269,28.5365,6135.0
2022-10-10 14:50:00,29.64,29.7,29.64,29.7,3105.0,28.5365,28.5943,28.5365,28.5943,3105.0
2022-10-10 14:55:00,29.69,29.69,29.66,29.67,3108.0,28.5847,28.5847,28.5558,28.5654,3108.0
2022-10-10 15:00:00,29.68,29.73,29.63,29.64,3840.0,28.575,28.6232,28.5269,28.5365,3840.0
2022-10-10 15:05:00,29.62,29.65,29.6,29.62,6172.0,28.5173,28.5462,28.498,28.5173,6172.0
2022-10-10 15:10:00,29.64,29.65,29.61,29.63,6881.0,28.5365,28.5462,28.5076,28.5269,6881.0
2022-10-10 15:15:00,29.65,29.7,29.63,29.64,6268.0,28.5462,28.5943,28.5269,28.5365,6268.0
2022-10-10 15:20:00,29.68,29.7,29.65,29.69,8711.0,28.575,28.5943,28.5462,28.5847,8711.0
2022-10-10 15:25:00,29.66,29.66,29.57,29.57,13617.0,28.5558,28.5558,28.4691,28.4691,13617.0
2022-10-10 15:30:00,29.56,29.7,29.55,29.68,15112.0,28.4595,28.5943,28.4499,28.575,15112.0
2022-10-10 15:35:00,29.68,29.74,29.68,29.69,15548.0,28.575,28.6328,28.575,28.5847,15548.0
2022-10-10 15:40:00,29.69,29.7,29.65,29.65,16625.0,28.5847,28.5943,28.5462,28.5462,16625.0
2022-10-10 15:45:00,29.63,29.65,29.59,29.61,12135.0,28.5269,28.5462,28.4884,28.5076,12135.0
2022-10-10 15:50:00,29.65,29.65,29.57,29.59,15568.0,28.5462,28.5462,28.4691,28.4884,15568.0
2022-10-10 15:55:00,29.59,29.59,29.5,29.52,92721.0,28.4884,28.4884,28.4017,28.421,92721.0
2022-10-11 09:30:00,29.52,29.53,29.3,29.48,35713.0,28.421,28.4306,28.2092,28.3825,35713.0
2022-10-11 09:35:00,29.46,29.83,29.41,29.75,26733.0,28.3632,28.7195,28.3151,28.6424,26733.0
2022-10-11 09:40:00,29.75,29.95,29.7,29.79,19070.0,28.6424,28.835,28.5943,28.6809,19070.0
2022-10-11 09:45:00,29.76,29.88,29.69,29.79,27337.0,28.6521,28.7676,28.5847,28.6809,27337.0
2022-10-11 09:50:00,29.84,29.85,29.55,29.55,19649.0,28.7291,28.7387,28.4499,28.4499,19649.0
2022-10-11 09:55:00,29.54,29.54,29.39,29.39,10996.0,28.4402,28.4402,28.2958,28.2958,10996.0
2022-10-11 10:00:00,29.36,29.36,29.19,29.24,18684.0,28.2669,28.2669,28.1033,28.1514,18684.0
2022-10-11 10:05:00,29.22,29.28,29.14,29.25,20636.0,28.1322,28.1899,28.0551,28.161,20636.0
2022-10-11 10:10:00,29.24,29.44,29.21,29.44,26528.0,28.1514,28.344,28.1225,28.344,26528.0
2022-10-11 10:15:00,29.44,29.46,29.34,29.36,10284.0,28.344,28.3632,28.2477,28.2669,10284.0
2022-10-11 10:20:00,29.35,29.4,29.32,29.39,10259.0,28.2573,28.3055,28.2284,28.2958,10259.0
2022-10-11 10:25:00,29.38,29.51,29.34,29.38,8469.0,28.2862,28.4114,28.2477,28.2862,8469.0
2022-10-11 10:30:00,29.37,29.51,29.31,29.49,17395.0,28.2766,28.4114,28.2188,28.3921,17395.0
2022-10-11 10:35:00,29.49,29.6,29.47,29.58,10220.0,28.3921,28.498,28.3729,28.4788,10220.0
2022-10-11 10:40:00,29.58,29.63,29.52,29.56,6435.0,28.4788,28.5269,28.421,28.4595,6435.0
2022-10-11 10:45:00,29.6,29.66,29.55,29.58,31897.0,28.498,28.5558,28.4499,28.4788,31897.0
2022-10-11 10:50:00,29.61,29.64,29.56,29.59,9907.0,28.5076,28.5365,28.4595,28.4884,9907.0
2022-10-11 10:55:00,29.53,29.61,29.5,29.51,9186.0,28.4306,28.5076,28.4017,28.4114,9186.0
2022-10-11 11:00:00,29.5,29.68,29.47,29.61,13373.0,28.4017,28.575,28.3729,28.5076,13373.0
2022-10-11 11:05:00,29.64,29.69,29.56,29.59,13417.0,28.5365,28.5847,28.4595,28.4884,13417.0
2022-10-11 11:10:00,29.6,29.69,29.56,29.67,9991.0,28.498,28.5847,28.4595,28.5654,9991.0
2022-10-11 11:15:00,29.69,29.71,29.66,29.7,6654.0,28.5847,28.6039,28.5558,28.5943,6654.0
2022-10-11 11:20:00,29.71,29.78,29.7,29.73,8031.0,28.6039,28.6713,28.5943,28.6232,8031.0
2022-10-11 11:25:00,29.73,29.83,29.71,29.79,4690.0,28.6232,28.7195,28.6039,28.6809,4690.0
2022-10-11 11:30:00,29.8,30.04,29.8,30.04,21353.0,28.6906,28.9216,28.6906,28.9216,21353.0
2022-10-11 11:35:00,30.01,30.17,30.01,30.1,15918.0,28.8927,29.0468,28.8927,28.9794,15918.0
2022-10-11 11:40:00,30.14,30.17,30.08,30.15,25089.0,29.0179,29.0468,28.9601,29.0275,25089.0
2022-10-11 11:45:00,30.14,30.22,30.11,30.12,14602.0,29.0179,29.0949,28.989,28.9987,14602.0
2022-10-11 11:50:00,30.12,30.13,30.05,30.08,11765.0,28.9987,29.0083,28.9313,28.9601,11765.0
2022-10-11 11:55:00,30.07,30.29,30.07,30.28,18567.0,28.9505,29.1623,28.9505,29.1527,18567.0
2022-10-11 12:00:00,30.27,30.27,30.14,30.16,10411.0,29.1431,29.1431,29.0179,29.0372,10411.0
2022-10-11 12:05:00,30.16,30.16,30.07,30.07,5339.0,29.0372,29.0372,28.9505,28.9505,5339.0
2022-10-11 12:10:00,30.08,30.16,30.05,30.13,5122.0,28.9601,29.0372,28.9313,29.0083,5122.0
2022-10-11 12:15:00,30.18,30.25,30.1,30.25,12808.0,29.0564,29.1238,28.9794,29.1238,12808.0
2022-10-11 12:20:00,30.24,30.32,30.22,30.29,11973.0,29.1142,29.1912,29.0949,29.1623,11973.0
2022-10-11 12:25:00,30.27,30.28,30.16,30.17,16928.0,29.1431,29.1527,29.0372,29.0468,16928.0
2022-10-11 12:30:00,30.21,30.24,30.15,30.18,4484.0,29.0853,29.1142,29.0275,29.0564,4484.0
2022-10-11 12:35:00,30.19,30.19,30.11,30.14,5086.0,29.066,29.066,28.989,29.0179,5086.0
2022-10-11 12:40:00,30.16,30.25,30.14,30.18,9562.0,29.0372,29.1238,29.0179,29.0564,9562.0
2022-10-11 12:45:00,30.17,30.23,30.15,30.15,2941.0,29.0468,29.1046,29.0275,29.0275,2941.0
2022-10-11 12:50:00,30.15,30.15,30.09,30.09,8733.0,29.0275,29.0275,28.9698,28.9698,8733.0
2022-10-11 12:55:00,30.08,30.11,30.04,30.04,4027.0,28.9601,28.989,28.9216,28.9216,4027.0
2022-10-11 13:00:00,30.06,30.06,30.01,30.01,1949.0,28.9409,28.9409,28.8927,28.8927,1949.0
2022-10-11 13:05:00,30.05,30.1,30.0,30.08,4964.0,28.9313,28.9794,28.8831,28.9601,4964.0
2022-10-11 13:10:00,30.08,30.08,30.04,30.05,1236.0,28.9601,28.9601,28.9216,28.9313,1236.0
2022-10-11 13:15:00,30.03,30.03,29.98,29.98,2421.0,28.912,28.912,28.8639,28.8639,2421.0
2022-10-11 13:20:00,29.97,30.02,29.97,30.01,4442.0,28.8542,28.9024,28.8542,28.8927,4442.0
2022-10-11 13:25:00,30.06,30.06,29.95,29.96,7751.0,28.9409,28.9409,28.835,28.8446,7751.0
2022-10-11 13:30:00,29.96,29.99,29.92,29.98,5250.0,28.8446,28.8735,28.8061,28.8639,5250.0
2022-10-11 13:35:00,30.0,30.0,29.93,29.93,2329.0,28.8831,28.8831,28.8157,28.8157,2329.0
2022-10-11 13:40:00,29.93,29.97,29.88,29.96,12201.0,28.8157,28.8542,28.7676,28.8446,12201.0
2022-10-11 13:45:00,29.97,30.05,29.95,29.95,6936.0,28.8542,28.9313,28.835,28.835,6936.0
2022-10-11 13:50:00,29.92,30.0,29.92,29.98,2718.0,28.8061,28.8831,28.8061,28.8639,2718.0
2022-10-11 13:55:00,29.95,29.97,29.93,29.93,2261.0,28.835,28.8542,28.8157,28.8157,2261.0
2022-10-11 14:00:00,29.94,29.97,29.88,29.96,8824.0,28.8254,28.8542,28.7676,28.8446,8824.0
2022-10-11 14:05:00,29.97,30.0,29.93,29.94,8383.0,28.8542,28.8831,28.8157,28.8254,8383.0
2022-10-11 14:10:00,29.95,29.98,29.89,29.98,12630.0,28.835,28.8639,28.7772,28.8639,12630.0
2022-10-11 14:15:00,29.98,29.98,29.88,29.88,3658.0,28.8639,28.8639,28.7676,28.7676,3658.0
2022-10-11 14:20:00,29.86,29.92,29.86,29.9,4847.0,28.7483,28.8061,28.7483,28.7868,4847.0
2022-10-11 14:25:00,29.9,29.92,29.84,29.87,3631.0,28.7868,28.8061,28.7291,28.758,3631.0
2022-10-11 14:30:00,29.86,29.87,29.83,29.83,3668.0,28.7483,28.758,28.7195,28.7195,3668.0
2022-10-11 14:35:00,29.81,29.84,29.77,29.84,8353.0,28.7002,28.7291,28.6617,28.7291,8353.0
2022-10-11 14:40:00,29.84,29.85,29.73,29.73,4689.0,28.7291,28.7387,28.6232,28.6232,4689.0
2022-10-11 14:45:00,29.73,29.74,29.61,29.62,19375.0,28.6232,28.6328,28.5076,28.5173,19375.0
2022-10-11 14:50:00,29.62,29.66,29.52,29.52,12828.0,28.5173,28.5558,28.421,28.421,12828.0
2022-10-11 14:55:00,29.51,29.52,29.33,29.36,35265.0,28.4114,28.421,28.2381,28.2669,35265.0
2022-10-11 15:00:00,29.36,29.39,29.27,29.36,38411.0,28.2669,28.2958,28.1803,28.2669,38411.0
2022-10-11 15:05:00,29.35,29.38,29.3,29.31,22182.0,28.2573,28.2862,28.2092,28.2188,22182.0
2022-10-11 15:10:00,29.31,29.31,29.24,29.28,15249.0,28.2188,28.2188,28.1514,28.1899,15249.0
2022-10-11 15:15:00,29.25,29.34,29.22,29.31,23930.0,28.161,28.2477,28.1322,28.2188,23930.0
2022-10-11 15:20:00,29.32,29.35,29.27,29.29,20611.0,28.2284,28.2573,28.1803,28.1996,20611.0
2022-10-11 15:25:00,29.29,29.31,29.2,29.23,17353.0,28.1996,28.2188,28.1129,28.1418,17353.0
2022-10-11 15:30:00,29.24,29.24,29.15,29.21,16601.0,28.1514,28.1514,28.0648,28.1225,16601.0
2022-10-11 15:35:00,29.21,29.33,29.21,29.3,24359.0,28.1225,28.2381,28.1225,28.2092,24359.0
2022-10-11 15:40:00,29.29,29.29,29.21,29.24,24645.0,28.1996,28.1996,28.1225,28.1514,24645.0
2022-10-11 15:45:00,29.27,29.27,29.2,29.23,27234.0,28.1803,28.1803,28.1129,28.1418,27234.0
2022-10-11 15:50:00,29.22,29.22,29.14,29.17,52921.0,28.1322,28.1322,28.0551,28.084,52921.0
2022-10-11 15:55:00,29.16,29.21,29.16,29.19,115964.0,28.0744,28.1225,28.0744,28.1033,115964.0
2022-10-12 09:30:00,29.23,29.23,28.88,29.18,49819.0,28.1418,28.1418,27.8048,28.0936,49819.0
2022-10-12 09:35:00,29.18,29.43,29.16,29.41,30574.0,28.0936,28.3343,28.0744,28.3151,30574.0
2022-10-12 09:40:00,29.44,29.47,29.27,29.45,22455.0,28.344,28.3729,28.1803,28.3536,22455.0
2022-10-12 09:45:00,29.45,29.7,29.29,29.65,70245.0,28.3536,28.5943,28.1996,28.5462,70245.0
2022-10-12 09:50:00,29.55,29.57,29.46,29.48,38194.0,28.4499,28.4691,28.3632,28.3825,38194.0
2022-10-12 09:55:00,29.52,29.73,29.48,29.72,26543.0,28.421,28.6232,28.3825,28.6135,26543.0
2022-10-12 10:00:00,29.71,29.85,29.69,29.77,26449.0,28.6039,28.7387,28.5847,28.6617,26449.0
2022-10-12 10:05:00,29.78,29.8,29.68,29.8,30436.0,28.6713,28.6906,28.575,28.6906,30436.0
2022-10-12 10:10:00,29.79,29.81,29.67,29.75,16526.0,28.6809,28.7002,28.5654,28.6424,16526.0
2022-10-12 10:15:00,29.75,29.75,29.58,29.58,19729.0,28.6424,28.6424,28.4788,28.4788,19729.0
2022-10-12 10:20:00,29.57,29.57,29.43,29.45,11881.0,28.4691,28.4691,28.3343,28.3536,11881.0
2022-10-12 10:25:00,29.41,29.56,29.41,29.46,17967.0,28.3151,28.4595,28.3151,28.3632,17967.0
2022-10-12 10:30:00,29.46,29.59,29.4,29.56,11782.0,28.3632,28.4884,28.3055,28.4595,11782.0
2022-10-12 10:35:00,29.54,29.54,29.42,29.42,8008.0,28.4402,28.4402,28.3247,28.3247,8008.0
2022-10-12 10:40:00,29.39,29.49,29.38,29.38,12716.0,28.2958,28.3921,28.2862,28.2862,12716.0
2022-10-12 10:45:00,29.39,29.42,29.3,29.42,13798.0,28.2958,28.3247,28.2092,28.3247,13798.0
2022-10-12 10:50:00,29.38,29.47,29.33,29.47,23991.0,28.2862,28.3729,28.2381,28.3729,23991.0
2022-10-12 10:55:00,29.44,29.48,29.34,29.35,6116.0,28.344,28.3825,28.2477,28.2573,6116.0
2022-10-12 11:00:00,29.33,29.33,29.25,29.27,4063.0,28.2381,28.2381,28.161,28.1803,4063.0
2022-10-12 11:05:00,29.26,29.29,29.22,29.23,9401.0,28.1707,28.1996,28.1322,28.1418,9401.0
2022-10-12 11:10:00,29.24,29.25,29.17,29.17,8655.0,28.1514,28.161,28.084,28.084,8655.0
2022-10-12 11:15:00,29.21,29.44,29.16,29.42,74401.0,28.1225,28.344,28.0744,28.3247,74401.0
2022-10-12 11:20:00,29.41,29.51,29.33,29.33,22813.0,28.3151,28.4114,28.2381,28.2381,22813.0
2022-10-12 11:25:00,29.35,29.35,29.21,29.27,12985.0,28.2573,28.2573,28.1225,28.1803,12985.0
2022-10-12 11:30:00,29.27,29.27,29.19,29.2,7895.0,28.1803,28.1803,28.1033,28.1129,7895.0
2022-10-12 11:35:00,29.18,29.27,29.17,29.21,29581.0,28.0936,28.1803,28.084,28.1225,29581.0
2022-10-12 11:40:00,29.21,29.29,29.2,29.24,9100.0,28.1225,28.1996,28.1129,28.1514,9100.0
2022-10-12 11:45:00,29.22,29.27,29.2,29.25,12618.0,28.1322,28.1803,28.1129,28.161,12618.0
2022-10-12 11:50:00,29.25,29.27,29.23,29.26,10950.0,28.161,28.1803,28.1418,28.1707,10950.0
2022-10-12 11:55:00,29.22,29.27,29.22,29.26,6554.0,28.1322,28.1803,28.1322,28.1707,6554.0
2022-10-12 12:00:00,29.27,29.28,29.16,29.2,7999.0,28.1803,28.1899,28.0744,28.1129,7999.0
2022-10-12 12:05:00,29.21,29.22,29.14,29.16,10882.0,28.1225,28.1322,28.0551,28.0744,10882.0
2022-10-12 12:10:00,29.18,29.2,29.11,29.13,19585.0,28.0936,28.1129,28.0263,28.0455,19585.0
2022-10-12 12:15:00,29.12,29.15,29.12,29.12,3238.0,28.0359,28.0648,28.0359,28.0359,3238.0
2022-10-12 12:20:00,29.14,29.22,29.13,29.16,5198.0,28.0551,28.1322,28.0455,28.0744,5198.0
2022-10-12 12:25:00,29.15,29.21,29.15,29.21,6569.0,28.0648,28.1225,28.0648,28.1225,6569.0
2022-10-12 12:30:00,29.22,29.23,29.15,29.15,3199.0,28.1322,28.1418,28.0648,28.0648,3199.0
2022-10-12 12:35:00,29.15,29.18,29.14,29.17,4898.0,28.0648,28.0936,28.0551,28.084,4898.0
2022-10-12 12:40:00,29.15,29.16,29.15,29.16,526.0,28.0648,28.0744,28.0648,28.0744,526.0
2022-10-12 12:45:00,29.17,29.23,29.16,29.23,3364.0,28.084,28.1418,28.0744,28.1418,3364.0
2022-10-12 12:50:00,29.23,29.24,29.21,29.21,5383.0,28.1418,28.1514,28.1225,28.1225,5383.0
2022-10-12 12:55:00,29.24,29.3,29.24,29.3,4733.0,28.1514,28.2092,28.1514,28.2092,4733.0
2022-10-12 13:00:00,29.3,29.35,29.27,29.3,16213.0,28.2092,28.2573,28.1803,28.2092,16213.0
2022-10-12 13:05:00,29.28,29.36,29.28,29.35,5710.0,28.1899,28.2669,28.1899,28.2573,5710.0
2022-10-12 13:10:00,29.34,29.36,29.33,29.35,10086.0,28.2477,28.2669,28.2381,28.2573,10086.0
2022-10-12 13:15:00,29.31,29.38,29.31,29.34,14481.0,28.2188,28.2862,28.2188,28.2477,14481.0
2022-10-12 13:20:00,29.32,29.34,29.3,29.34,4792.0,28.2284,28.2477,28.2092,28.2477,4792.0
2022-10-12 13:25:00,29.34,29.38,29.34,29.37,9220.0,28.2477,28.2862,28.2477,28.2766,9220.0
2022-10-12 13:30:00,29.37,29.38,29.34,29.34,10150.0,28.2766,28.2862,28.2477,28.2477,10150.0
2022-10-12 13:35:00,29.3,29.35,29.29,29.35,6853.0,28.2092,28.2573,28.1996,28.2573,6853.0
2022-10-12 13:40:00,29.34,29.35,29.33,29.35,4011.0,28.2477,28.2573,28.2381,28.2573,4011.0
2022-10-12 13:45:00,29.33,29.38,29.32,29.38,2901.0,28.2381,28.2862,28.2284,28.2862,2901.0
2022-10-12 13:50:00,29.38,29.42,29.34,29.42,3790.0,28.2862,28.3247,28.2477,28.3247,3790.0
2022-10-12 13:55:00,29.4,29.42,29.39,29.41,4900.0,28.3055,28.3247,28.2958,28.3151,4900.0
2022-10-12 14:00:00,29.46,29.6,29.41,29.47,20098.0,28.3632,28.498,28.3151,28.3729,20098.0
2022-10-12 14:05:00,29.48,29.57,29.41,29.55,18701.0,28.3825,28.4691,28.3151,28.4499,18701.0
2022-10-12 14:10:00,29.55,29.73,29.55,29.67,24188.0,28.4499,28.6232,28.4499,28.5654,24188.0
2022-10-12 14:15:00,29.65,29.65,29.59,29.63,13422.0,28.5462,28.5462,28.4884,28.5269,13422.0
2022-10-12 14:20:00,29.63,29.65,29.54,29.65,13383.0,28.5269,28.5462,28.4402,28.5462,13383.0
2022-10-12 14:25:00,29.65,29.71,29.64,29.65,14619.0,28.5462,28.6039,28.5365,28.5462,14619.0
2022-10-12 14:30:00,29.64,29.65,29.53,29.56,11821.0,28.5365,28.5462,28.4306,28.4595,11821.0
2022-10-12 14:35:00,29.57,29.65,29.53,29.54,7101.0,28.4691,28.5462,28.4306,28.4402,7101.0
2022-10-12 14:40:00,29.53,29.54,29.5,29.51,3121.0,28.4306,28.4402,28.4017,28.4114,3121.0
2022-10-12 14:45:00,29.5,29.55,29.49,29.51,7035.0,28.4017,28.4499,28.3921,28.4114,7035.0
2022-10-12 14:50:00,29.5,29.51,29.44,29.44,10404.0,28.4017,28.4114,28.344,28.344,10404.0
2022-10-12 14:55:00,29.44,29.47,29.4,29.41,9691.0,28.344,28.3729,28.3055,28.3151,9691.0
2022-10-12 15:00:00,29.41,29.43,29.37,29.41,13956.0,28.3151,28.3343,28.2766,28.3151,13956.0
2022-10-12 15:05:00,29.4,29.5,29.4,29.48,6738.0,28.3055,28.4017,28.3055,28.3825,6738.0
2022-10-12 15:10:00,29.48,29.52,29.46,29.47,5229.0,28.3825,28.421,28.3632,28.3729,5229.0
2022-10-12 15:15:00,29.47,29.57,29.47,29.55,5943.0,28.3729,28.4691,28.3729,28.4499,5943.0
2022-10-12 15:20:00,29.58,29.58,29.52,29.52,3631.0,28.4788,28.4788,28.421,28.421,3631.0
2022-10-12 15:25:00,29.54,29.54,29.49,29.49,8998.0,28.4402,28.4402,28.3921,28.3921,8998.0
2022-10-12 15:30:00,29.48,29.53,29.48,29.52,13827.0,28.3825,28.4306,28.3825,28.421,13827.0
2022-10-12 15:35:00,29.54,29.62,29.54,29.6,11555.0,28.4402,28.5173,28.4402,28.498,11555.0
2022-10-12 15:40:00,29.59,29.62,29.57,29.62,11809.0,28.4884,28.5173,28.4691,28.5173,11809.0
2022-10-12 15:45:00,29.62,29.66,29.61,29.63,19670.0,28.5173,28.5558,28.5076,28.5269,19670.0
2022-10-12 15:50:00,29.61,29.66,29.61,29.62,34160.0,28.5076,28.5558,28.5076,28.5173,34160.0
2022-10-12 15:55:00,29.61,29.7,29.59,29.68,91274.0,28.5076,28.5943,28.4884,28.575,91274.0
2022-10-13 09:30:00,28.21,28.39,27.87,28.07,160420.0,27.1598,27.3331,26.8324,27.025,160420.0
2022-10-13 09:35:00,28.08,28.12,27.9,27.94,113439.0,27.0346,27.0731,26.8613,26.8998,113439.0
2022-10-13 09:40:00,27.92,27.96,27.7,27.78,118720.0,26.8806,26.9191,26.6687,26.7458,118720.0
2022-10-13 09:45:00,27.77,28.04,27.69,28.01,71247.0,26.7361,26.9961,26.6591,26.9672,71247.0
2022-10-13 09:50:00,28.0,28.17,27.94,28.13,109670.0,26.9576,27.1213,26.8998,27.0827,109670.0
2022-10-13 09:55:00,28.13,28.22,27.96,28.08,88122.0,27.0827,27.1694,26.9191,27.0346,88122.0
2022-10-13 10:00:00,28.09,28.21,28.0,28.19,27409.0,27.0442,27.1598,26.9576,27.1405,27409.0
2022-10-13 10:05:00,28.16,28.25,28.07,28.07,34515.0,27.1116,27.1983,27.025,27.025,34515.0
2022-10-13 10:10:00,28.05,28.14,27.96,28.12,30570.0,27.0057,27.0924,26.9191,27.0731,30570.0
2022-10-13 10:15:00,28.11,28.24,28.1,28.1,14603.0,27.0635,27.1886,27.0539,27.0539,14603.0
2022-10-13 10:20:00,28.09,28.12,28.01,28.04,37835.0,27.0442,27.0731,26.9672,26.9961,37835.0
2022-10-13 10:25:00,28.04,28.05,27.93,27.99,18871.0,26.9961,27.0057,26.8902,26.948,18871.0
2022-10-13 10:30:00,27.96,28.17,27.95,27.96,28173.0,26.9191,27.1213,26.9094,26.9191,28173.0
2022-10-13 10:35:00,27.95,27.98,27.84,27.88,32661.0,26.9094,26.9383,26.8035,26.842,32661.0
2022-10-13 10:40:00,27.88,27.91,27.84,27.89,27173.0,26.842,26.8709,26.8035,26.8517,27173.0
2022-10-13 10:45:00,27.88,28.11,27.88,28.08,36801.0,26.842,27.0635,26.842,27.0346,36801.0
2022-10-13 10:50:00,28.07,28.08,27.96,28.02,19129.0,27.025,27.0346,26.9191,26.9768,19129.0
2022-10-13 10:55:00,28.03,28.16,28.01,28.13,45212.0,26.9865,27.1116,26.9672,27.0827,45212.0
2022-10-13 11:00:00,28.13,28.3,28.13,28.3,41609.0,27.0827,27.2464,27.0827,27.2464,41609.0
2022-10-13 11:05:00,28.29,28.5,28.22,28.5,63407.0,27.2368,27.439,27.1694,27.439,63407.0
2022-10-13 11:10:00,28.45,28.51,28.37,28.45,37421.0,27.3908,27.4486,27.3138,27.3908,37421.0
2022-10-13 11:15:00,28.45,28.79,28.43,28.76,69687.0,27.3908,27.7182,27.3716,27.6893,69687.0
2022-10-13 11:20:00,28.77,29.16,28.75,29.0,84714.0,27.6989,28.0744,27.6797,27.9204,84714.0
2022-10-13 11:25:00,28.99,29.02,28.81,28.83,47319.0,27.9107,27.9396,27.7374,27.7567,47319.0
2022-10-13 11:30:00,28.84,28.95,28.79,28.94,28222.0,27.7663,27.8722,27.7182,27.8626,28222.0
2022-10-13 11:35:00,28.97,29.29,28.95,29.23,47446.0,27.8915,28.1996,27.8722,28.1418,47446.0
2022-10-13 11:40:00,29.25,29.33,29.12,29.14,20460.0,28.161,28.2381,28.0359,28.0551,20460.0
2022-10-13 11:45:00,29.16,29.17,29.03,29.09,28721.0,28.0744,28.084,27.9492,28.007,28721.0
2022-10-13 11:50:00,29.07,29.18,29.05,29.14,28913.0,27.9877,28.0936,27.9685,28.0551,28913.0
2022-10-13 11:55:00,29.15,29.21,29.06,29.11,38097.0,28.0648,28.1225,27.9781,28.0263,38097.0
2022-10-13 12:00:00,29.11,29.19,29.04,29.15,47082.0,28.0263,28.1033,27.9589,28.0648,47082.0
2022-10-13 12:05:00,29.2,29.2,29.05,29.05,10792.0,28.1129,28.1129,27.9685,27.9685,10792.0
2022-10-13 12:10:00,29.06,29.06,28.89,28.93,21307.0,27.9781,27.9781,27.8144,27.853,21307.0
2022-10-13 12:15:00,28.93,28.96,28.85,28.87,20754.0,27.853,27.8818,27.7759,27.7952,20754.0
2022-10-13 12:20:00,28.85,28.91,28.79,28.86,26010.0,27.7759,27.8337,27.7182,27.7856,26010.0
2022-10-13 12:25:00,28.84,28.95,28.81,28.86,23968.0,27.7663,27.8722,27.7374,27.7856,23968.0
2022-10-13 12:30:00,28.87,28.93,28.84,28.92,15461.0,27.7952,27.853,27.7663,27.8433,15461.0
2022-10-13 12:35:00,28.92,28.93,28.83,28.85,15545.0,27.8433,27.853,27.7567,27.7759,15545.0
2022-10-13 12:40:00,28.85,29.02,28.85,29.01,14371.0,27.7759,27.9396,27.7759,27.93,14371.0
2022-10-13 12:45:00,28.99,29.05,28.98,29.03,5892.0,27.9107,27.9685,27.9011,27.9492,5892.0
2022-10-13 12:50:00,29.03,29.16,29.03,29.07,22836.0,27.9492,28.0744,27.9492,27.9877,22836.0
2022-10-13 12:55:00,29.07,29.12,29.03,29.03,7253.0,27.9877,28.0359,27.9492,27.9492,7253.0
2022-10-13 13:00:00,29.04,29.16,29.04,29.15,14890.0,27.9589,28.0744,27.9589,28.0648,14890.0
2022-10-13 13:05:00,29.18,29.21,29.08,29.08,8799.0,28.0936,28.1225,27.9974,27.9974,8799.0
2022-10-13 13:10:00,29.08,29.08,29.0,29.02,5282.0,27.9974,27.9974,27.9204,27.9396,5282.0
2022-10-13 13:15:00,29.07,29.15,29.05,29.15,9548.0,27.9877,28.0648,27.9685,28.0648,9548.0
2022-10-13 13:20:00,29.17,29.29,29.17,29.25,11554.0,28.084,28.1996,28.084,28.161,11554.0
2022-10-13 13:25:00,29.24,29.35,29.23,29.32,20840.0,28.1514,28.2573,28.1418,28.2284,20840.0
2022-10-13 13:30:00,29.33,29.41,29.32,29.39,11430.0,28.2381,28.3151,28.2284,28.2958,11430.0
2022-10-13 13:35:00,29.41,29.44,29.37,29.41,13427.0,28.3151,28.344,28.2766,28.3151,13427.0
2022-10-13 13:40:00,29.44,29.44,29.34,29.35,7249.0,28.344,28.344,28.2477,28.2573,7249.0
2022-10-13 13:45:00,29.36,29.39,29.31,29.38,12062.0,28.2669,28.2958,28.2188,28.2862,12062.0
2022-10-13 13:50:00,29.38,29.41,29.36,29.4,11022.0,28.2862,28.3151,28.2669,28.3055,11022.0
2022-10-13 13:55:00,29.38,29.4,29.35,29.4,2703.0,28.2862,28.3055,28.2573,28.3055,2703.0
2022-10-13 14:00:00,29.35,29.35,29.28,29.33,20173.0,28.2573,28.2573,28.1899,28.2381,20173.0
2022-10-13 14:05:00,29.37,29.39,29.27,29.27,7789.0,28.2766,28.2958,28.1803,28.1803,7789.0
2022-10-13 14:10:00,29.27,29.3,29.22,29.25,10366.0,28.1803,28.2092,28.1322,28.161,10366.0
2022-10-13 14:15:00,29.27,29.28,29.26,29.27,4382.0,28.1803,28.1899,28.1707,28.1803,4382.0
2022-10-13 14:20:00,29.27,29.3,29.24,29.3,4874.0,28.1803,28.2092,28.1514,28.2092,4874.0
2022-10-13 14:25:00,29.27,29.27,29.11,29.14,14548.0,28.1803,28.1803,28.0263,28.0551,14548.0
2022-10-13 14:30:00,29.17,29.18,29.12,29.12,8357.0,28.084,28.0936,28.0359,28.0359,8357.0
2022-10-13 14:35:00,29.15,29.21,29.13,29.18,10347.0,28.0648,28.1225,28.0455,28.0936,10347.0
2022-10-13 14:40:00,29.17,29.21,29.13,29.2,8460.0,28.084,28.1225,28.0455,28.1129,8460.0
2022-10-13 14:45:00,29.2,29.21,29.16,29.16,4800.0,28.1129,28.1225,28.0744,28.0744,4800.0
2022-10-13 14:50:00,29.14,29.22,29.13,29.19,8226.0,28.0551,28.1322,28.0455,28.1033,8226.0
2022-10-13 14:55:00,29.2,29.25,29.18,29.25,9970.0,28.1129,28.161,28.0936,28.161,9970.0
2022-10-13 15:00:00,29.19,29.19,29.15,29.17,4579.0,28.1033,28.1033,28.0648,28.084,4579.0
2022-10-13 15:05:00,29.16,29.29,29.16,29.26,5292.0,28.0744,28.1996,28.0744,28.1707,5292.0
2022-10-13 15:10:00,29.27,29.3,29.2,29.2,7762.0,28.1803,28.2092,28.1129,28.1129,7762.0
2022-10-13 15:15:00,29.2,29.28,29.2,29.23,6187.0,28.1129,28.1899,28.1129,28.1418,6187.0
2022-10-13 15:20:00,29.24,29.24,29.16,29.23,8711.0,28.1514,28.1514,28.0744,28.1418,8711.0
2022-10-13 15:25:00,29.23,29.23,29.17,29.18,8984.0,28.1418,28.1418,28.084,28.0936,8984.0
2022-10-13 15:30:00,29.2,29.24,29.15,29.18,15163.0,28.1129,28.1514,28.0648,28.0936,15163.0
2022-10-13 15:35:00,29.19,29.25,29.15,29.25,11186.0,28.1033,28.161,28.0648,28.161,11186.0
2022-10-13 15:40:00,29.25,29.31,29.22,29.31,17735.0,28.161,28.2188,28.1322,28.2188,17735.0
2022-10-13 15:45:00,29.3,29.32,29.25,29.3,17939.0,28.2092,28.2284,28.161,28.2092,17939.0
2022-10-13 15:50:00,29.29,29.34,29.26,29.29,32429.0,28.1996,28.2477,28.1707,28.1996,32429.0
2022-10-13 15:55:00,29.29,29.34,29.23,29.32,72664.0,28.1996,28.2477,28.1418,28.2284,72664.0
2022-10-14 09:30:00,29.03,29.07,28.78,28.82,50951.0,27.9492,27.9877,27.7085,27.7471,50951.0
2022-10-14 09:35:00,28.81,29.01,28.81,28.99,24437.0,27.7374,27.93,27.7374,27.9107,24437.0
2022-10-14 09:40:00,28.91,28.93,28.63,28.63,35507.0,27.8337,27.853,27.5641,27.5641,35507.0
2022-10-14 09:45:00,28.61,28.66,28.52,28.58,25261.0,27.5449,27.593,27.4582,27.516,25261.0
2022-10-14 09:50:00,28.57,28.67,28.5,28.57,35487.0,27.5064,27.6026,27.439,27.5064,35487.0
2022-10-14 09:55:00,28.59,28.64,28.53,28.64,10048.0,27.5256,27.5738,27.4678,27.5738,10048.0
2022-10-14 10:00:00,28.63,28.63,28.41,28.54,47412.0,27.5641,27.5641,27.3523,27.4775,47412.0
2022-10-14 10:05:00,28.52,28.62,28.48,28.5,27248.0,27.4582,27.5545,27.4197,27.439,27248.0
2022-10-14 10:10:00,28.5,28.5,28.29,28.29,72532.0,27.439,27.439,27.2368,27.2368,72532.0
2022-10-14 10:15:00,28.28,28.35,28.16,28.25,40630.0,27.2272,27.2945,27.1116,27.1983,40630.0
2022-10-14 10:20:00,28.25,28.25,28.14,28.17,33791.0,27.1983,27.1983,27.0924,27.1213,33791.0
2022-10-14 10:25:00,28.19,28.34,28.16,28.28,25290.0,27.1405,27.2849,27.1116,27.2272,25290.0
2022-10-14 10:30:00,28.28,28.39,28.26,28.32,10397.0,27.2272,27.3331,27.2079,27.2657,10397.0
2022-10-14 10:35:00,28.34,28.35,28.25,28.26,16906.0,27.2849,27.2945,27.1983,27.2079,16906.0
2022-10-14 10:40:00,28.28,28.33,28.16,28.16,10946.0,27.2272,27.2753,27.1116,27.1116,10946.0
2022-10-14 10:45:00,28.18,28.19,28.1,28.11,19528.0,27.1309,27.1405,27.0539,27.0635,19528.0
2022-10-14 10:50:00,28.13,28.26,28.12,28.25,11054.0,27.0827,27.2079,27.0731,27.1983,11054.0
2022-10-14 10:55:00,28.25,28.31,28.24,28.28,6167.0,27.1983,27.256,27.1886,27.2272,6167.0
2022-10-14 11:00:00,28.28,28.35,28.28,28.35,14453.0,27.2272,27.2945,27.2272,27.2945,14453.0
2022-10-14 11:05:00,28.32,28.32,28.19,28.21,4098.0,27.2657,27.2657,27.1405,27.1598,4098.0
2022-10-14 11:10:00,28.22,28.23,28.1,28.1,10817.0,27.1694,27.179,27.0539,27.0539,10817.0
2022-10-14 11:15:00,28.11,28.11,27.95,27.96,12045.0,27.0635,27.0635,26.9094,26.9191,12045.0
2022-10-14 11:20:00,27.96,28.05,27.95,28.02,6911.0,26.9191,27.0057,26.9094,26.9768,6911.0
2022-10-14 11:25:00,28.04,28.08,27.98,28.04,5994.0,26.9961,27.0346,26.9383,26.9961,5994.0
2022-10-14 11:30:00,28.03,28.03,27.95,27.96,15267.0,26.9865,26.9865,26.9094,26.9191,15267.0
2022-10-14 11:35:00,27.97,28.05,27.95,28.05,10438.0,26.9287,27.0057,26.9094,27.0057,10438.0
2022-10-14 11:40:00,28.04,28.07,27.96,27.98,4229.0,26.9961,27.025,26.9191,26.9383,4229.0
2022-10-14 11:45:00,27.98,27.98,27.93,27.93,4806.0,26.9383,26.9383,26.8902,26.8902,4806.0
2022-10-14 11:50:00,27.97,27.98,27.93,27.98,7975.0,26.9287,26.9383,26.8902,26.9383,7975.0
2022-10-14 11:55:00,27.96,27.96,27.92,27.92,4970.0,26.9191,26.9191,26.8806,26.8806,4970.0
2022-10-14 12:00:00,27.92,27.99,27.88,27.96,19360.0,26.8806,26.948,26.842,26.9191,19360.0
2022-10-14 12:05:00,27.96,27.96,27.79,27.79,16078.0,26.9191,26.9191,26.7554,26.7554,16078.0
2022-10-14 12:10:00,27.79,27.81,27.76,27.77,19108.0,26.7554,26.7747,26.7265,26.7361,19108.0
2022-10-14 12:15:00,27.78,27.85,27.75,27.84,23974.0,26.7458,26.8132,26.7169,26.8035,23974.0
2022-10-14 12:20:00,27.82,27.83,27.79,27.82,5444.0,26.7843,26.7939,26.7554,26.7843,5444.0
2022-10-14 12:25:00,27.85,27.87,27.82,27.87,3300.0,26.8132,26.8324,26.7843,26.8324,3300.0
2022-10-14 12:30:00,27.86,27.9,27.81,27.81,6672.0,26.8228,26.8613,26.7747,26.7747,6672.0
2022-10-14 12:35:00,27.81,27.92,27.81,27.88,8855.0,26.7747,26.8806,26.7747,26.842,8855.0
2022-10-14 12:40:00,27.88,27.92,27.87,27.9,6064.0,26.842,26.8806,26.8324,26.8613,6064.0
2022-10-14 12:45:00,27.9,27.9,27.85,27.87,6551.0,26.8613,26.8613,26.8132,26.8324,6551.0
2022-10-14 12:50:00,27.85,27.86,27.84,27.85,5777.0,26.8132,26.8228,26.8035,26.8132,5777.0
2022-10-14 12:55:00,27.84,27.84,27.82,27.82,2669.0,26.8035,26.8035,26.7843,26.7843,2669.0
2022-10-14 13:00:00,27.82,27.86,27.81,27.86,5216.0,26.7843,26.8228,26.7747,26.8228,5216.0
2022-10-14 13:05:00,27.85,27.85,27.79,27.79,18912.0,26.8132,26.8132,26.7554,26.7554,18912.0
2022-10-14 13:10:00,27.8,27.87,27.8,27.82,11968.0,26.765,26.8324,26.765,26.7843,11968.0
2022-10-14 13:15:00,27.8,27.86,27.8,27.85,8868.0,26.765,26.8228,26.765,26.8132,8868.0
2022-10-14 13:20:00,27.83,27.83,27.75,27.8,10909.0,26.7939,26.7939,26.7169,26.765,10909.0
2022-10-14 13:25:00,27.8,27.9,27.8,27.9,6053.0,26.765,26.8613,26.765,26.8613,6053.0
2022-10-14 13:30:00,27.9,27.91,27.87,27.87,2952.0,26.8613,26.8709,26.8324,26.8324,2952.0
2022-10-14 13:35:00,27.86,27.88,27.82,27.86,9305.0,26.8228,26.842,26.7843,26.8228,9305.0
2022-10-14 13:40:00,27.87,27.93,27.83,27.88,6344.0,26.8324,26.8902,26.7939,26.842,6344.0
2022-10-14 13:45:00,27.88,27.9,27.87,27.88,3871.0,26.842,26.8613,26.8324,26.842,3871.0
2022-10-14 13:50:00,27.89,27.89,27.84,27.84,4367.0,26.8517,26.8517,26.8035,26.8035,4367.0
2022-10-14 13:55:00,27.85,27.85,27.83,27.84,4036.0,26.8132,26.8132,26.7939,26.8035,4036.0
2022-10-14 14:00:00,27.86,27.86,27.81,27.82,5742.0,26.8228,26.8228,26.7747,26.7843,5742.0
2022-10-14 14:05:00,27.83,27.83,27.79,27.81,17798.0,26.7939,26.7939,26.7554,26.7747,17798.0
2022-10-14 14:10:00,27.8,27.8,27.75,27.78,14942.0,26.765,26.765,26.7169,26.7458,14942.0
2022-10-14 14:15:00,27.77,27.77,27.72,27.72,7767.0,26.7361,26.7361,26.688,26.688,7767.0
2022-10-14 14:20:00,27.73,27.74,27.71,27.74,16154.0,26.6976,26.7073,26.6784,26.7073,16154.0
2022-10-14 14:25:00,27.72,27.74,27.7,27.73,3377.0,26.688,26.7073,26.6687,26.6976,3377.0
2022-10-14 14:30:00,27.73,27.84,27.73,27.84,22130.0,26.6976,26.8035,26.6976,26.8035,22130.0
2022-10-14 14:35:00,27.84,27.86,27.77,27.78,6442.0,26.8035,26.8228,26.7361,26.7458,6442.0
2022-10-14 14:40:00,27.76,27.76,27.73,27.74,7274.0,26.7265,26.7265,26.6976,26.7073,7274.0
2022-10-14 14:45:00,27.73,27.75,27.73,27.73,6929.0,26.6976,26.7169,26.6976,26.6976,6929.0
2022-10-14 14:50:00,27.73,27.77,27.72,27.76,6330.0,26.6976,26.7361,26.688,26.7265,6330.0
2022-10-14 14:55:00,27.76,27.78,27.76,27.76,4410.0,26.7265,26.7458,26.7265,26.7265,4410.0
2022-10-14 15:00:00,27.8,27.86,27.8,27.82,23543.0,26.765,26.8228,26.765,26.7843,23543.0
2022-10-14 15:05:00,27.82,27.84,27.76,27.79,10060.0,26.7843,26.8035,26.7265,26.7554,10060.0
2022-10-14 15:10:00,27.78,27.84,27.77,27.79,27690.0,26.7458,26.8035,26.7361,26.7554,27690.0
2022-10-14 15:15:00,27.79,27.79,27.74,27.74,6483.0,26.7554,26.7554,26.7073,26.7073,6483.0
2022-10-14 15:20:00,27.77,27.84,27.76,27.8,16620.0,26.7361,26.8035,26.7265,26.765,16620.0
2022-10-14 15:25:00,27.8,27.82,27.77,27.81,16601.0,26.765,26.7843,26.7361,26.7747,16601.0
2022-10-14 15:30:00,27.8,27.83,27.78,27.82,12859.0,26.765,26.7939,26.7458,26.7843,12859.0
2022-10-14 15:35:00,27.82,27.84,27.8,27.82,17348.0,26.7843,26.8035,26.765,26.7843,17348.0
2022-10-14 15:40:00,27.83,27.86,27.81,27.82,37410.0,26.7939,26.8228,26.7747,26.7843,37410.0
2022-10-14 15:45:00,27.81,27.85,27.77,27.85,30171.0,26.7747,26.8132,26.7361,26.8132,30171.0
2022-10-14 15:50:00,27.86,27.9,27.85,27.86,36122.0,26.8228,26.8613,26.8132,26.8228,36122.0
2022-10-14 15:55:00,27.85,27.85,27.7,27.76,126756.0,26.8132,26.8132,26.6687,26.7265,126756.0
2022-10-17 09:30:00,28.73,29.01,28.69,28.85,151847.0,27.6604,27.93,27.6219,27.7759,151847.0
2022-10-17 09:35:00,28.84,29.1,28.82,29.0,59779.0,27.7663,28.0166,27.7471,27.9204,59779.0
2022-10-17 09:40:00,29.01,29.14,28.98,29.04,28108.0,27.93,28.0551,27.9011,27.9589,28108.0
2022-10-17 09:45:00,29.01,29.13,28.94,29.09,23415.0,27.93,28.0455,27.8626,28.007,23415.0
2022-10-17 09:50:00,29.08,29.09,28.95,28.96,9153.0,27.9974,28.007,27.8722,27.8818,9153.0
2022-10-17 09:55:00,28.94,28.94,28.8,28.8,12562.0,27.8626,27.8626,27.7278,27.7278,12562.0
2022-10-17 10:00:00,28.8,28.94,28.8,28.92,15575.0,27.7278,27.8626,27.7278,27.8433,15575.0
2022-10-17 10:05:00,28.96,28.98,28.86,28.93,13327.0,27.8818,27.9011,27.7856,27.853,13327.0
2022-10-17 10:10:00,28.93,29.03,28.9,29.03,15658.0,27.853,27.9492,27.8241,27.9492,15658.0
2022-10-17 10:15:00,29.05,29.05,28.84,28.84,14790.0,27.9685,27.9685,27.7663,27.7663,14790.0
2022-10-17 10:20:00,28.85,28.86,28.75,28.79,15973.0,27.7759,27.7856,27.6797,27.7182,15973.0
2022-10-17 10:25:00,28.78,28.88,28.78,28.88,8362.0,27.7085,27.8048,27.7085,27.8048,8362.0
2022-10-17 10:30:00,28.89,28.99,28.89,28.91,23794.0,27.8144,27.9107,27.8144,27.8337,23794.0
2022-10-17 10:35:00,28.94,29.03,28.93,28.95,10822.0,27.8626,27.9492,27.853,27.8722,10822.0
2022-10-17 10:40:00,28.94,28.98,28.91,28.93,7917.0,27.8626,27.9011,27.8337,27.853,7917.0
2022-10-17 10:45:00,28.9,28.95,28.88,28.91,3445.0,27.8241,27.8722,27.8048,27.8337,3445.0
2022-10-17 10:50:00,28.91,28.93,28.86,28.87,31093.0,27.8337,27.853,27.7856,27.7952,31093.0
2022-10-17 10:55:00,28.89,28.97,28.87,28.87,13741.0,27.8144,27.8915,27.7952,27.7952,13741.0
2022-10-17 11:00:00,28.88,29.03,28.87,29.0,28790.0,27.8048,27.9492,27.7952,27.9204,28790.0
2022-10-17 11:05:00,28.98,29.05,28.98,29.01,22287.0,27.9011,27.9685,27.9011,27.93,22287.0
2022-10-17 11:10:00,29.02,29.04,28.96,28.96,26313.0,27.9396,27.9589,27.8818,27.8818,26313.0
2022-10-17 11:15:00,28.94,28.96,28.88,28.95,19631.0,27.8626,27.8818,27.8048,27.8722,19631.0
2022-10-17 11:20:00,28.93,29.01,28.92,28.97,11774.0,27.853,27.93,27.8433,27.8915,11774.0
2022-10-17 11:25:00,28.96,29.01,28.95,29.01,13810.0,27.8818,27.93,27.8722,27.93,13810.0
2022-10-17 11:30:00,29.02,29.02,28.98,29.0,9953.0,27.9396,27.9396,27.9011,27.9204,9953.0
2022-10-17 11:35:00,29.0,29.02,28.98,29.02,4877.0,27.9204,27.9396,27.9011,27.9396,4877.0
2022-10-17 11:40:00,29.02,29.08,29.01,29.03,11093.0,27.9396,27.9974,27.93,27.9492,11093.0
2022-10-17 11:45:00,29.03,29.07,29.03,29.07,4080.0,27.9492,27.9877,27.9492,27.9877,4080.0
2022-10-17 11:50:00,29.07,29.13,29.06,29.12,10606.0,27.9877,28.0455,27.9781,28.0359,10606.0
2022-10-17 11:55:00,29.1,29.1,29.07,29.08,1686.0,28.0166,28.0166,27.9877,27.9974,1686.0
2022-10-17 12:00:00,29.05,29.05,29.01,29.02,4260.0,27.9685,27.9685,27.93,27.9396,4260.0
2022-10-17 12:05:00,29.04,29.1,29.04,29.09,9271.0,27.9589,28.0166,27.9589,28.007,9271.0
2022-10-17 12:10:00,29.1,29.1,29.0,29.04,3898.0,28.0166,28.0166,27.9204,27.9589,3898.0
2022-10-17 12:15:00,29.02,29.03,29.02,29.03,4442.0,27.9396,27.9492,27.9396,27.9492,4442.0
2022-10-17 12:20:00,29.03,29.04,29.0,29.02,6488.0,27.9492,27.9589,27.9204,27.9396,6488.0
2022-10-17 12:25:00,29.02,29.07,29.02,29.05,2342.0,27.9396,27.9877,27.9396,27.9685,2342.0
2022-10-17 12:30:00,29.05,29.05,29.02,29.04,5300.0,27.9685,27.9685,27.9396,27.9589,5300.0
2022-10-17 12:35:00,29.04,29.05,29.02,29.03,3598.0,27.9589,27.9685,27.9396,27.9492,3598.0
2022-10-17 12:40:00,29.04,29.05,28.96,28.97,15478.0,27.9589,27.9685,27.8818,27.8915,15478.0
2022-10-17 12:45:00,28.97,28.97,28.94,28.97,9477.0,27.8915,27.8915,27.8626,27.8915,9477.0
2022-10-17 12:50:00,28.97,28.99,28.97,28.99,1845.0,27.8915,27.9107,27.8915,27.9107,1845.0
2022-10-17 12:55:00,28.99,28.99,28.96,28.97,8544.0,27.9107,27.9107,27.8818,27.8915,8544.0
2022-10-17 13:00:00,28.98,28.99,28.91,28.95,13999.0,27.9011,27.9107,27.8337,27.8722,13999.0
2022-10-17 13:05:00,28.96,29.02,28.96,29.01,7052.0,27.8818,27.9396,27.8818,27.93,7052.0
2022-10-17 13:10:00,29.01,29.02,29.0,29.02,2449.0,27.93,27.9396,27.9204,27.9396,2449.0
2022-10-17 13:15:00,29.04,29.04,29.02,29.02,3492.0,27.9589,27.9589,27.9396,27.9396,3492.0
2022-10-17 13:20:00,29.0,29.04,29.0,29.03,3870.0,27.9204,27.9589,27.9204,27.9492,3870.0
2022-10-17 13:25:00,29.03,29.04,28.99,29.0,3152.0,27.9492,27.9589,27.9107,27.9204,3152.0
2022-10-17 13:30:00,28.99,28.99,28.96,28.96,5006.0,27.9107,27.9107,27.8818,27.8818,5006.0
2022-10-17 13:35:00,28.95,28.97,28.95,28.95,5754.0,27.8722,27.8915,27.8722,27.8722,5754.0
2022-10-17 13:40:00,28.94,28.94,28.93,28.93,2700.0,27.8626,27.8626,27.853,27.853,2700.0
2022-10-17 13:45:00,28.91,28.95,28.89,28.92,10675.0,27.8337,27.8722,27.8144,27.8433,10675.0
2022-10-17 13:50:00,28.92,28.94,28.9,28.9,6221.0,27.8433,27.8626,27.8241,27.8241,6221.0
2022-10-17 13:55:00,28.9,28.9,28.87,28.87,3511.0,27.8241,27.8241,27.7952,27.7952,3511.0
2022-10-17 14:00:00,28.85,28.86,28.82,28.84,7788.0,27.7759,27.7856,27.7471,27.7663,7788.0
2022-10-17 14:05:00,28.84,28.85,28.81,28.81,2501.0,27.7663,27.7759,27.7374,27.7374,2501.0
2022-10-17 14:10:00,28.79,28.82,28.75,28.75,9750.0,27.7182,27.7471,27.6797,27.6797,9750.0
2022-10-17 14:15:00,28.74,28.74,28.67,28.68,7628.0,27.67,27.67,27.6026,27.6123,7628.0
2022-10-17 14:20:00,28.68,28.68,28.64,28.64,9911.0,27.6123,27.6123,27.5738,27.5738,9911.0
2022-10-17 14:25:00,28.64,28.71,28.61,28.68,12209.0,27.5738,27.6411,27.5449,27.6123,12209.0
2022-10-17 14:30:00,28.69,28.72,28.66,28.72,5308.0,27.6219,27.6508,27.593,27.6508,5308.0
2022-10-17 14:35:00,28.72,28.75,28.69,28.74,4856.0,27.6508,27.6797,27.6219,27.67,4856.0
2022-10-17 14:40:00,28.73,28.74,28.72,28.73,3386.0,27.6604,27.67,27.6508,27.6604,3386.0
2022-10-17 14:45:00,28.7,28.71,28.65,28.66,8968.0,27.6315,27.6411,27.5834,27.593,8968.0
2022-10-17 14:50:00,28.65,28.65,28.62,28.64,7342.0,27.5834,27.5834,27.5545,27.5738,7342.0
2022-10-17 14:55:00,28.64,28.68,28.64,28.65,7488.0,27.5738,27.6123,27.5738,27.5834,7488.0
2022-10-17 15:00:00,28.64,28.65,28.6,28.61,11886.0,27.5738,27.5834,27.5352,27.5449,11886.0
2022-10-17 15:05:00,28.62,28.63,28.59,28.6,7742.0,27.5545,27.5641,27.5256,27.5352,7742.0
2022-10-17 15:10:00,28.61,28.62,28.6,28.6,4817.0,27.5449,27.5545,27.5352,27.5352,4817.0
2022-10-17 15:15:00,28.62,28.63,28.57,28.6,14123.0,27.5545,27.5641,27.5064,27.5352,14123.0
2022-10-17 15:20:00,28.56,28.67,28.56,28.65,8085.0,27.4967,27.6026,27.4967,27.5834,8085.0
2022-10-17 15:25:00,28.65,28.66,28.62,28.62,5920.0,27.5834,27.593,27.5545,27.5545,5920.0
2022-10-17 15:30:00,28.64,28.68,28.64,28.66,9498.0,27.5738,27.6123,27.5738,27.593,9498.0
2022-10-17 15:35:00,28.66,28.66,28.64,28.66,2244.0,27.593,27.593,27.5738,27.593,2244.0
2022-10-17 15:40:00,28.66,28.7,28.59,28.7,22756.0,27.593,27.6315,27.5256,27.6315,22756.0
2022-10-17 15:45:00,28.7,28.72,28.68,28.68,16588.0,27.6315,27.6508,27.6123,27.6123,16588.0
2022-10-17 15:50:00,28.69,28.72,28.69,28.72,35478.0,27.6219,27.6508,27.6219,27.6508,35478.0
2022-10-17 15:55:00,28.71,28.71,28.68,28.69,59119.0,27.6411,27.6411,27.6123,27.6219,59119.0
2022-10-18 09:30:00,29.06,29.16,28.96,29.02,23896.0,27.9781,28.0744,27.8818,27.9396,23896.0
2022-10-18 09:35:00,29.02,29.18,29.02,29.16,53150.0,27.9396,28.0936,27.9396,28.0744,53150.0
2022-10-18 09:40:00,29.16,29.19,28.98,29.03,37202.0,28.0744,28.1033,27.9011,27.9492,37202.0
2022-10-18 09:45:00,29.03,29.04,28.93,28.99,18983.0,27.9492,27.9589,27.853,27.9107,18983.0
2022-10-18 09:50:00,29.0,29.11,28.85,28.88,22339.0,27.9204,28.0263,27.7759,27.8048,22339.0
2022-10-18 09:55:00,28.87,28.98,28.87,28.96,13928.0,27.7952,27.9011,27.7952,27.8818,13928.0
2022-10-18 10:00:00,28.98,29.11,28.96,29.03,22616.0,27.9011,28.0263,27.8818,27.9492,22616.0
2022-10-18 10:05:00,28.99,29.05,28.96,29.05,8021.0,27.9107,27.9685,27.8818,27.9685,8021.0
2022-10-18 10:10:00,29.02,29.03,28.95,28.97,13962.0,27.9396,27.9492,27.8722,27.8915,13962.0
2022-10-18 10:15:00,28.99,28.99,28.73,28.75,15300.0,27.9107,27.9107,27.6604,27.6797,15300.0
2022-10-18 10:20:00,28.75,28.77,28.67,28.67,14711.0,27.6797,27.6989,27.6026,27.6026,14711.0
2022-10-18 10:25:00,28.66,28.66,28.55,28.55,9933.0,27.593,27.593,27.4871,27.4871,9933.0
2022-10-18 10:30:00,28.53,28.57,28.49,28.56,9146.0,27.4678,27.5064,27.4293,27.4967,9146.0
2022-10-18 10:35:00,28.56,28.58,28.52,28.58,12388.0,27.4967,27.516,27.4582,27.516,12388.0
2022-10-18 10:40:00,28.58,28.68,28.57,28.68,9787.0,27.516,27.6123,27.5064,27.6123,9787.0
2022-10-18 10:45:00,28.68,28.78,28.67,28.75,16539.0,27.6123,27.7085,27.6026,27.6797,16539.0
2022-10-18 10:50:00,28.76,28.79,28.76,28.77,5395.0,27.6893,27.7182,27.6893,27.6989,5395.0
2022-10-18 10:55:00,28.8,28.87,28.8,28.87,9306.0,27.7278,27.7952,27.7278,27.7952,9306.0
2022-10-18 11:00:00,28.88,28.92,28.82,28.9,6138.0,27.8048,27.8433,27.7471,27.8241,6138.0
2022-10-18 11:05:00,28.92,28.92,28.86,28.91,7025.0,27.8433,27.8433,27.7856,27.8337,7025.0
2022-10-18 11:10:00,28.92,28.93,28.78,28.78,8728.0,27.8433,27.853,27.7085,27.7085,8728.0
2022-10-18 11:15:00,28.77,28.77,28.69,28.69,5845.0,27.6989,27.6989,27.6219,27.6219,5845.0
2022-10-18 11:20:00,28.69,28.69,28.53,28.56,16896.0,27.6219,27.6219,27.4678,27.4967,16896.0
2022-10-18 11:25:00,28.55,28.6,28.52,28.55,10879.0,27.4871,27.5352,27.4582,27.4871,10879.0
2022-10-18 11:30:00,28.58,28.6,28.55,28.57,4607.0,27.516,27.5352,27.4871,27.5064,4607.0
2022-10-18 11:35:00,28.59,28.59,28.49,28.52,9192.0,27.5256,27.5256,27.4293,27.4582,9192.0
2022-10-18 11:40:00,28.53,28.53,28.45,28.52,14949.0,27.4678,27.4678,27.3908,27.4582,14949.0
2022-10-18 11:45:00,28.55,28.62,28.54,28.62,6825.0,27.4871,27.5545,27.4775,27.5545,6825.0
2022-10-18 11:50:00,28.61,28.69,28.61,28.67,5231.0,27.5449,27.6219,27.5449,27.6026,5231.0
2022-10-18 11:55:00,28.66,28.67,28.63,28.65,9261.0,27.593,27.6026,27.5641,27.5834,9261.0
2022-10-18 12:00:00,28.64,28.64,28.61,28.61,7935.0,27.5738,27.5738,27.5449,27.5449,7935.0
2022-10-18 12:05:00,28.61,28.71,28.6,28.7,7573.0,27.5449,27.6411,27.5352,27.6315,7573.0
2022-10-18 12:10:00,28.72,28.8,28.72,28.75,9214.0,27.6508,27.7278,27.6508,27.6797,9214.0
2022-10-18 12:15:00,28.78,28.78,28.72,28.76,6898.0,27.7085,27.7085,27.6508,27.6893,6898.0
2022-10-18 12:20:00,28.75,28.75,28.67,28.67,4830.0,27.6797,27.6797,27.6026,27.6026,4830.0
2022-10-18 12:25:00,28.66,28.72,28.64,28.72,2525.0,27.593,27.6508,27.5738,27.6508,2525.0
2022-10-18 12:30:00,28.71,28.74,28.7,28.74,5645.0,27.6411,27.67,27.6315,27.67,5645.0
2022-10-18 12:35:00,28.77,28.87,28.77,28.86,2511.0,27.6989,27.7952,27.6989,27.7856,2511.0
2022-10-18 12:40:00,28.85,28.88,28.82,28.82,5358.0,27.7759,27.8048,27.7471,27.7471,5358.0
2022-10-18 12:45:00,28.81,28.82,28.78,28.82,4546.0,27.7374,27.7471,27.7085,27.7471,4546.0
2022-10-18 12:50:00,28.83,28.84,28.82,28.84,2700.0,27.7567,27.7663,27.7471,27.7663,2700.0
2022-10-18 12:55:00,28.84,28.85,28.82,28.82,2118.0,27.7663,27.7759,27.7471,27.7471,2118.0
2022-10-18 13:00:00,28.83,28.83,28.7,28.7,2332.0,27.7567,27.7567,27.6315,27.6315,2332.0
2022-10-18 13:05:00,28.7,28.75,28.67,28.72,5699.0,27.6315,27.6797,27.6026,27.6508,5699.0
2022-10-18 13:10:00,28.72,28.84,28.72,28.83,4421.0,27.6508,27.7663,27.6508,27.7567,4421.0
2022-10-18 13:15:00,28.84,28.86,28.83,28.83,5268.0,27.7663,27.7856,27.7567,27.7567,5268.0
2022-10-18 13:20:00,28.84,28.88,28.84,28.88,5354.0,27.7663,27.8048,27.7663,27.8048,5354.0
2022-10-18 13:25:00,28.88,28.92,28.88,28.89,3175.0,27.8048,27.8433,27.8048,27.8144,3175.0
2022-10-18 13:30:00,28.92,28.95,28.87,28.94,10063.0,27.8433,27.8722,27.7952,27.8626,10063.0
2022-10-18 13:35:00,28.94,28.97,28.92,28.96,1608.0,27.8626,27.8915,27.8433,27.8818,1608.0
2022-10-18 13:40:00,28.98,28.98,28.95,28.95,1705.0,27.9011,27.9011,27.8722,27.8722,1705.0
2022-10-18 13:45:00,28.95,28.95,28.89,28.94,7680.0,27.8722,27.8722,27.8144,27.8626,7680.0
2022-10-18 13:50:00,28.94,28.97,28.94,28.97,6712.0,27.8626,27.8915,27.8626,27.8915,6712.0
2022-10-18 13:55:00,28.97,28.97,28.93,28.96,7197.0,27.8915,27.8915,27.853,27.8818,7197.0
2022-10-18 14:00:00,28.97,28.99,28.89,28.89,8097.0,27.8915,27.9107,27.8144,27.8144,8097.0
2022-10-18 14:05:00,28.89,28.89,28.85,28.85,5525.0,27.8144,27.8144,27.7759,27.7759,5525.0
2022-10-18 14:10:00,28.87,28.87,28.85,28.86,2206.0,27.7952,27.7952,27.7759,27.7856,2206.0
2022-10-18 14:15:00,28.86,28.87,28.84,28.85,3451.0,27.7856,27.7952,27.7663,27.7759,3451.0
2022-10-18 14:20:00,28.85,28.88,28.85,28.88,2911.0,27.7759,27.8048,27.7759,27.8048,2911.0
2022-10-18 14:25:00,28.88,28.92,28.88,28.92,1378.0,27.8048,27.8433,27.8048,27.8433,1378.0
2022-10-18 14:30:00,28.92,28.93,28.88,28.91,5620.0,27.8433,27.853,27.8048,27.8337,5620.0
2022-10-18 14:35:00,28.92,28.92,28.81,28.82,4464.0,27.8433,27.8433,27.7374,27.7471,4464.0
2022-10-18 14:40:00,28.8,28.8,28.74,28.74,5724.0,27.7278,27.7278,27.67,27.67,5724.0
2022-10-18 14:45:00,28.74,28.74,28.67,28.68,7078.0,27.67,27.67,27.6026,27.6123,7078.0
2022-10-18 14:50:00,28.67,28.68,28.63,28.68,8136.0,27.6026,27.6123,27.5641,27.6123,8136.0
2022-10-18 14:55:00,28.68,28.79,28.68,28.79,4115.0,27.6123,27.7182,27.6123,27.7182,4115.0
2022-10-18 15:00:00,28.78,28.78,28.71,28.77,7029.0,27.7085,27.7085,27.6411,27.6989,7029.0
2022-10-18 15:05:00,28.81,28.81,28.8,28.8,300.0,27.7374,27.7374,27.7278,27.7278,300.0
2022-10-18 15:10:00,28.81,28.83,28.8,28.83,4827.0,27.7374,27.7567,27.7278,27.7567,4827.0
2022-10-18 15:15:00,28.83,28.85,28.8,28.84,8279.0,27.7567,27.7759,27.7278,27.7663,8279.0
2022-10-18 15:20:00,28.83,28.83,28.79,28.83,4800.0,27.7567,27.7567,27.7182,27.7567,4800.0
2022-10-18 15:25:00,28.82,28.82,28.77,28.78,3952.0,27.7471,27.7471,27.6989,27.7085,3952.0
2022-10-18 15:30:00,28.77,28.84,28.75,28.83,10909.0,27.6989,27.7663,27.6797,27.7567,10909.0
2022-10-18 15:35:00,28.82,28.84,28.77,28.79,10554.0,27.7471,27.7663,27.6989,27.7182,10554.0
2022-10-18 15:40:00,28.79,28.8,28.76,28.8,8859.0,27.7182,27.7278,27.6893,27.7278,8859.0
2022-10-18 15:45:00,28.79,28.79,28.74,28.76,14760.0,27.7182,27.7182,27.67,27.6893,14760.0
2022-10-18 15:50:00,28.78,28.81,28.75,28.78,33921.0,27.7085,27.7374,27.6797,27.7085,33921.0
2022-10-18 15:55:00,28.78,28.83,28.75,28.82,35073.0,27.7085,27.7567,27.6797,27.7471,35073.0
2022-10-19 09:30:00,28.23,28.38,28.13,28.31,40501.0,27.179,27.3234,27.0827,27.256,40501.0
2022-10-19 09:35:00,28.28,28.32,28.17,28.28,27530.0,27.2272,27.2657,27.1213,27.2272,27530.0
2022-10-19 09:40:00,28.28,28.28,27.94,27.94,39632.0,27.2272,27.2272,26.8998,26.8998,39632.0
2022-10-19 09:45:00,27.93,28.01,27.89,27.91,12661.0,26.8902,26.9672,26.8517,26.8709,12661.0
2022-10-19 09:50:00,27.91,28.09,27.91,28.08,18080.0,26.8709,27.0442,26.8709,27.0346,18080.0
2022-10-19 09:55:00,28.08,28.08,27.98,27.99,20128.0,27.0346,27.0346,26.9383,26.948,20128.0
2022-10-19 10:00:00,27.99,28.02,27.91,27.98,29188.0,26.948,26.9768,26.8709,26.9383,29188.0
2022-10-19 10:05:00,27.99,28.06,27.99,28.01,8481.0,26.948,27.0153,26.948,26.9672,8481.0
2022-10-19 10:10:00,28.05,28.15,27.98,28.15,22600.0,27.0057,27.102,26.9383,27.102,22600.0
2022-10-19 10:15:00,28.15,28.21,28.06,28.08,20622.0,27.102,27.1598,27.0153,27.0346,20622.0
2022-10-19 10:20:00,28.08,28.14,28.07,28.12,19292.0,27.0346,27.0924,27.025,27.0731,19292.0
2022-10-19 10:25:00,28.13,28.15,28.08,28.11,20404.0,27.0827,27.102,27.0346,27.0635,20404.0
2022-10-19 10:30:00,28.11,28.15,28.05,28.06,15027.0,27.0635,27.102,27.0057,27.0153,15027.0
2022-10-19 10:35:00,28.07,28.18,28.07,28.16,18626.0,27.025,27.1309,27.025,27.1116,18626.0
2022-10-19 10:40:00,28.15,28.15,28.02,28.04,9522.0,27.102,27.102,26.9768,26.9961,9522.0
2022-10-19 10:45:00,28.05,28.06,28.0,28.0,8248.0,27.0057,27.0153,26.9576,26.9576,8248.0
2022-10-19 10:50:00,28.0,28.0,27.92,27.92,3857.0,26.9576,26.9576,26.8806,26.8806,3857.0
2022-10-19 10:55:00,27.91,27.92,27.87,27.92,5709.0,26.8709,26.8806,26.8324,26.8806,5709.0
2022-10-19 11:00:00,27.9,27.97,27.89,27.89,3687.0,26.8613,26.9287,26.8517,26.8517,3687.0
2022-10-19 11:05:00,27.93,27.99,27.93,27.99,1002.0,26.8902,26.948,26.8902,26.948,1002.0
2022-10-19 11:10:00,28.01,28.08,27.99,27.99,9507.0,26.9672,27.0346,26.948,26.948,9507.0
2022-10-19 11:15:00,27.99,28.02,27.97,28.01,6051.0,26.948,26.9768,26.9287,26.9672,6051.0
2022-10-19 11:20:00,28.0,28.0,27.94,27.94,3700.0,26.9576,26.9576,26.8998,26.8998,3700.0
2022-10-19 11:25:00,27.95,27.96,27.93,27.96,3571.0,26.9094,26.9191,26.8902,26.9191,3571.0
2022-10-19 11:30:00,27.98,27.98,27.88,27.94,6639.0,26.9383,26.9383,26.842,26.8998,6639.0
2022-10-19 11:35:00,27.93,27.95,27.89,27.91,10292.0,26.8902,26.9094,26.8517,26.8709,10292.0
2022-10-19 11:40:00,27.92,27.92,27.86,27.86,6207.0,26.8806,26.8806,26.8228,26.8228,6207.0
2022-10-19 11:45:00,27.87,27.92,27.86,27.89,3624.0,26.8324,26.8806,26.8228,26.8517,3624.0
2022-10-19 11:50:00,27.9,27.9,27.86,27.89,5755.0,26.8613,26.8613,26.8228,26.8517,5755.0
2022-10-19 11:55:00,27.9,27.92,27.84,27.84,2227.0,26.8613,26.8806,26.8035,26.8035,2227.0
2022-10-19 12:00:00,27.84,27.84,27.81,27.84,9292.0,26.8035,26.8035,26.7747,26.8035,9292.0
2022-10-19 12:05:00,27.81,27.82,27.74,27.77,12601.0,26.7747,26.7843,26.7073,26.7361,12601.0
2022-10-19 12:10:00,27.78,27.81,27.77,27.77,6550.0,26.7458,26.7747,26.7361,26.7361,6550.0
2022-10-19 12:15:00,27.77,27.79,27.76,27.79,3870.0,26.7361,26.7554,26.7265,26.7554,3870.0
2022-10-19 12:20:00,27.78,27.84,27.78,27.81,5244.0,26.7458,26.8035,26.7458,26.7747,5244.0
2022-10-19 12:25:00,27.8,27.8,27.75,27.75,10058.0,26.765,26.765,26.7169,26.7169,10058.0
2022-10-19 12:30:00,27.74,27.82,27.74,27.82,9519.0,26.7073,26.7843,26.7073,26.7843,9519.0
2022-10-19 12:35:00,27.83,27.85,27.79,27.79,3825.0,26.7939,26.8132,26.7554,26.7554,3825.0
2022-10-19 12:40:00,27.77,27.77,27.74,27.74,3354.0,26.7361,26.7361,26.7073,26.7073,3354.0
2022-10-19 12:45:00,27.74,27.74,27.67,27.68,10842.0,26.7073,26.7073,26.6399,26.6495,10842.0
2022-10-19 12:50:00,27.68,27.72,27.68,27.7,20230.0,26.6495,26.688,26.6495,26.6687,20230.0
2022-10-19 12:55:00,27.71,27.72,27.69,27.7,8187.0,26.6784,26.688,26.6591,26.6687,8187.0
2022-10-19 13:00:00,27.69,27.73,27.66,27.67,19423.0,26.6591,26.6976,26.6302,26.6399,19423.0
2022-10-19 13:05:00,27.67,27.69,27.63,27.65,46158.0,26.6399,26.6591,26.6014,26.6206,46158.0
2022-10-19 13:10:00,27.66,27.69,27.64,27.68,19940.0,26.6302,26.6591,26.611,26.6495,19940.0
2022-10-19 13:15:00,27.67,27.71,27.66,27.71,3374.0,26.6399,26.6784,26.6302,26.6784,3374.0
2022-10-19 13:20:00,27.7,27.76,27.7,27.71,5822.0,26.6687,26.7265,26.6687,26.6784,5822.0
2022-10-19 13:25:00,27.75,27.78,27.71,27.71,2032.0,26.7169,26.7458,26.6784,26.6784,2032.0
2022-10-19 13:30:00,27.71,27.73,27.7,27.72,4110.0,26.6784,26.6976,26.6687,26.688,4110.0
2022-10-19 13:35:00,27.71,27.71,27.65,27.65,4202.0,26.6784,26.6784,26.6206,26.6206,4202.0
2022-10-19 13:40:00,27.65,27.71,27.65,27.71,4960.0,26.6206,26.6784,26.6206,26.6784,4960.0
2022-10-19 13:45:00,27.73,27.73,27.7,27.71,3962.0,26.6976,26.6976,26.6687,26.6784,3962.0
2022-10-19 13:50:00,27.7,27.7,27.68,27.69,4822.0,26.6687,26.6687,26.6495,26.6591,4822.0
2022-10-19 13:55:00,27.71,27.73,27.67,27.71,10900.0,26.6784,26.6976,26.6399,26.6784,10900.0
2022-10-19 14:00:00,27.7,27.73,27.68,27.72,7354.0,26.6687,26.6976,26.6495,26.688,7354.0
2022-10-19 14:05:00,27.68,27.7,27.64,27.7,11165.0,26.6495,26.6687,26.611,26.6687,11165.0
2022-10-19 14:10:00,27.7,27.7,27.68,27.7,4000.0,26.6687,26.6687,26.6495,26.6687,4000.0
2022-10-19 14:15:00,27.7,27.75,27.69,27.72,10658.0,26.6687,26.7169,26.6591,26.688,10658.0
2022-10-19 14:20:00,27.72,27.74,27.69,27.7,6678.0,26.688,26.7073,26.6591,26.6687,6678.0
2022-10-19 14:25:00,27.72,27.73,27.7,27.71,3383.0,26.688,26.6976,26.6687,26.6784,3383.0
2022-10-19 14:30:00,27.71,27.72,27.69,27.7,9301.0,26.6784,26.688,26.6591,26.6687,9301.0
2022-10-19 14:35:00,27.7,27.72,27.69,27.69,2187.0,26.6687,26.688,26.6591,26.6591,2187.0
2022-10-19 14:40:00,27.69,27.69,27.66,27.66,6082.0,26.6591,26.6591,26.6302,26.6302,6082.0
2022-10-19 14:45:00,27.66,27.67,27.65,27.66,7036.0,26.6302,26.6399,26.6206,26.6302,7036.0
2022-10-19 14:50:00,27.66,27.67,27.64,27.66,2789.0,26.6302,26.6399,26.611,26.6302,2789.0
2022-10-19 14:55:00,27.65,27.66,27.64,27.64,2874.0,26.6206,26.6302,26.611,26.611,2874.0
2022-10-19 15:00:00,27.66,27.68,27.63,27.63,7800.0,26.6302,26.6495,26.6014,26.6014,7800.0
2022-10-19 15:05:00,27.64,27.66,27.63,27.66,2654.0,26.611,26.6302,26.6014,26.6302,2654.0
2022-10-19 15:10:00,27.66,27.69,27.65,27.68,4645.0,26.6302,26.6591,26.6206,26.6495,4645.0
2022-10-19 15:15:00,27.7,27.72,27.68,27.71,8829.0,26.6687,26.688,26.6495,26.6784,8829.0
2022-10-19 15:20:00,27.72,27.77,27.71,27.73,13592.0,26.688,26.7361,26.6784,26.6976,13592.0
2022-10-19 15:25:00,27.73,27.73,27.68,27.71,5908.0,26.6976,26.6976,26.6495,26.6784,5908.0
2022-10-19 15:30:00,27.71,27.72,27.68,27.69,12495.0,26.6784,26.688,26.6495,26.6591,12495.0
2022-10-19 15:35:00,27.69,27.73,27.68,27.7,7051.0,26.6591,26.6976,26.6495,26.6687,7051.0
2022-10-19 15:40:00,27.71,27.76,27.71,27.76,9410.0,26.6784,26.7265,26.6784,26.7265,9410.0
2022-10-19 15:45:00,27.76,27.79,27.75,27.79,33129.0,26.7265,26.7554,26.7169,26.7554,33129.0
2022-10-19 15:50:00,27.79,27.82,27.77,27.79,35668.0,26.7554,26.7843,26.7361,26.7554,35668.0
2022-10-19 15:55:00,27.79,27.82,27.77,27.81,93675.0,26.7554,26.7843,26.7361,26.7747,93675.0
2022-10-20 09:30:00,27.92,28.04,27.78,27.91,52796.0,26.8806,26.9961,26.7458,26.8709,52796.0
2022-10-20 09:35:00,27.91,28.0,27.88,27.91,23073.0,26.8709,26.9576,26.842,26.8709,23073.0
2022-10-20 09:40:00,27.91,28.05,27.89,28.02,43998.0,26.8709,27.0057,26.8517,26.9768,43998.0
2022-10-20 09:45:00,28.02,28.15,28.0,28.15,42968.0,26.9768,27.102,26.9576,27.102,42968.0
2022-10-20 09:50:00,28.16,28.26,28.14,28.2,39128.0,27.1116,27.2079,27.0924,27.1501,39128.0
2022-10-20 09:55:00,28.19,28.23,28.13,28.13,12419.0,27.1405,27.179,27.0827,27.0827,12419.0
2022-10-20 10:00:00,28.11,28.27,28.11,28.27,32887.0,27.0635,27.2175,27.0635,27.2175,32887.0
2022-10-20 10:05:00,28.27,28.57,28.27,28.56,59270.0,27.2175,27.5064,27.2175,27.4967,59270.0
2022-10-20 10:10:00,28.57,28.77,28.54,28.68,114235.0,27.5064,27.6989,27.4775,27.6123,114235.0
2022-10-20 10:15:00,28.68,28.85,28.68,28.85,44953.0,27.6123,27.7759,27.6123,27.7759,44953.0
2022-10-20 10:20:00,28.85,28.93,28.82,28.91,29910.0,27.7759,27.853,27.7471,27.8337,29910.0
2022-10-20 10:25:00,28.89,28.94,28.81,28.93,12035.0,27.8144,27.8626,27.7374,27.853,12035.0
2022-10-20 10:30:00,28.92,28.95,28.78,28.81,9811.0,27.8433,27.8722,27.7085,27.7374,9811.0
2022-10-20 10:35:00,28.81,28.81,28.7,28.81,15759.0,27.7374,27.7374,27.6315,27.7374,15759.0
2022-10-20 10:40:00,28.8,28.8,28.7,28.75,8796.0,27.7278,27.7278,27.6315,27.6797,8796.0
2022-10-20 10:45:00,28.74,28.82,28.71,28.75,12787.0,27.67,27.7471,27.6411,27.6797,12787.0
2022-10-20 10:50:00,28.75,28.86,28.75,28.75,10589.0,27.6797,27.7856,27.6797,27.6797,10589.0
2022-10-20 10:55:00,28.76,28.86,28.76,28.86,8545.0,27.6893,27.7856,27.6893,27.7856,8545.0
2022-10-20 11:00:00,28.87,28.89,28.8,28.82,10810.0,27.7952,27.8144,27.7278,27.7471,10810.0
2022-10-20 11:05:00,28.82,28.85,28.8,28.84,9737.0,27.7471,27.7759,27.7278,27.7663,9737.0
2022-10-20 11:10:00,28.84,28.86,28.8,28.86,6048.0,27.7663,27.7856,27.7278,27.7856,6048.0
2022-10-20 11:15:00,28.86,28.91,28.75,28.76,38262.0,27.7856,27.8337,27.6797,27.6893,38262.0
2022-10-20 11:20:00,28.77,28.81,28.75,28.8,7489.0,27.6989,27.7374,27.6797,27.7278,7489.0
2022-10-20 11:25:00,28.76,28.78,28.63,28.7,13986.0,27.6893,27.7085,27.5641,27.6315,13986.0
2022-10-20 11:30:00,28.76,28.79,28.74,28.79,8406.0,27.6893,27.7182,27.67,27.7182,8406.0
2022-10-20 11:35:00,28.8,28.99,28.8,28.97,19779.0,27.7278,27.9107,27.7278,27.8915,19779.0
2022-10-20 11:40:00,28.97,28.98,28.89,28.91,15927.0,27.8915,27.9011,27.8144,27.8337,15927.0
2022-10-20 11:45:00,28.92,28.92,28.81,28.82,15291.0,27.8433,27.8433,27.7374,27.7471,15291.0
2022-10-20 11:50:00,28.82,28.95,28.82,28.91,8541.0,27.7471,27.8722,27.7471,27.8337,8541.0
2022-10-20 11:55:00,28.87,28.9,28.82,28.87,7431.0,27.7952,27.8241,27.7471,27.7952,7431.0
2022-10-20 12:00:00,28.86,28.86,28.76,28.81,12669.0,27.7856,27.7856,27.6893,27.7374,12669.0
2022-10-20 12:05:00,28.81,28.82,28.71,28.71,6994.0,27.7374,27.7471,27.6411,27.6411,6994.0
2022-10-20 12:10:00,28.7,28.74,28.67,28.71,7472.0,27.6315,27.67,27.6026,27.6411,7472.0
2022-10-20 12:15:00,28.7,28.73,28.67,28.72,7205.0,27.6315,27.6604,27.6026,27.6508,7205.0
2022-10-20 12:20:00,28.73,28.73,28.63,28.64,5726.0,27.6604,27.6604,27.5641,27.5738,5726.0
2022-10-20 12:25:00,28.65,28.67,28.6,28.61,7865.0,27.5834,27.6026,27.5352,27.5449,7865.0
2022-10-20 12:30:00,28.6,28.66,28.58,28.58,9314.0,27.5352,27.593,27.516,27.516,9314.0
2022-10-20 12:35:00,28.59,28.6,28.56,28.59,4704.0,27.5256,27.5352,27.4967,27.5256,4704.0
2022-10-20 12:40:00,28.58,28.6,28.55,28.55,2576.0,27.516,27.5352,27.4871,27.4871,2576.0
2022-10-20 12:45:00,28.56,28.57,28.48,28.55,7693.0,27.4967,27.5064,27.4197,27.4871,7693.0
2022-10-20 12:50:00,28.55,28.57,28.54,28.55,6036.0,27.4871,27.5064,27.4775,27.4871,6036.0
2022-10-20 12:55:00,28.54,28.59,28.54,28.57,4065.0,27.4775,27.5256,27.4775,27.5064,4065.0
2022-10-20 13:00:00,28.57,28.57,28.51,28.54,3851.0,27.5064,27.5064,27.4486,27.4775,3851.0
2022-10-20 13:05:00,28.54,28.54,28.24,28.25,120168.0,27.4775,27.4775,27.1886,27.1983,120168.0
2022-10-20 13:10:00,28.24,28.33,28.21,28.29,21419.0,27.1886,27.2753,27.1598,27.2368,21419.0
2022-10-20 13:15:00,28.27,28.31,28.25,28.28,6284.0,27.2175,27.256,27.1983,27.2272,6284.0
2022-10-20 13:20:00,28.3,28.36,28.28,28.28,11320.0,27.2464,27.3042,27.2272,27.2272,11320.0
2022-10-20 13:25:00,28.3,28.32,28.28,28.29,11637.0,27.2464,27.2657,27.2272,27.2368,11637.0
2022-10-20 13:30:00,28.31,28.31,28.25,28.28,9047.0,27.256,27.256,27.1983,27.2272,9047.0
2022-10-20 13:35:00,28.29,28.34,28.27,28.31,5504.0,27.2368,27.2849,27.2175,27.256,5504.0
2022-10-20 13:40:00,28.31,28.32,28.24,28.28,9569.0,27.256,27.2657,27.1886,27.2272,9569.0
2022-10-20 13:45:00,28.28,28.28,28.21,28.22,11553.0,27.2272,27.2272,27.1598,27.1694,11553.0
2022-10-20 13:50:00,28.21,28.24,28.17,28.24,14162.0,27.1598,27.1886,27.1213,27.1886,14162.0
2022-10-20 13:55:00,28.23,28.25,28.22,28.24,6747.0,27.179,27.1983,27.1694,27.1886,6747.0
2022-10-20 14:00:00,28.24,28.24,28.2,28.23,3545.0,27.1886,27.1886,27.1501,27.179,3545.0
2022-10-20 14:05:00,28.23,28.23,28.18,28.2,7700.0,27.179,27.179,27.1309,27.1501,7700.0
2022-10-20 14:10:00,28.21,28.21,28.15,28.17,14499.0,27.1598,27.1598,27.102,27.1213,14499.0
2022-10-20 14:15:00,28.17,28.22,28.17,28.21,4431.0,27.1213,27.1694,27.1213,27.1598,4431.0
2022-10-20 14:20:00,28.21,28.21,28.16,28.18,12215.0,27.1598,27.1598,27.1116,27.1309,12215.0
2022-10-20 14:25:00,28.19,28.19,28.14,28.16,9423.0,27.1405,27.1405,27.0924,27.1116,9423.0
2022-10-20 14:30:00,28.14,28.24,28.14,28.24,8295.0,27.0924,27.1886,27.0924,27.1886,8295.0
2022-10-20 14:35:00,28.23,28.29,28.23,28.26,12326.0,27.179,27.2368,27.179,27.2079,12326.0
2022-10-20 14:40:00,28.25,28.26,28.22,28.25,2560.0,27.1983,27.2079,27.1694,27.1983,2560.0
2022-10-20 14:45:00,28.24,28.25,28.21,28.24,10492.0,27.1886,27.1983,27.1598,27.1886,10492.0
2022-10-20 14:50:00,28.22,28.27,28.21,28.26,12439.0,27.1694,27.2175,27.1598,27.2079,12439.0
2022-10-20 14:55:00,28.27,28.32,28.25,28.27,6504.0,27.2175,27.2657,27.1983,27.2175,6504.0
2022-10-20 15:00:00,28.27,28.3,28.25,28.25,6782.0,27.2175,27.2464,27.1983,27.1983,6782.0
2022-10-20 15:05:00,28.25,28.33,28.25,28.32,5926.0,27.1983,27.2753,27.1983,27.2657,5926.0
2022-10-20 15:10:00,28.32,28.34,28.29,28.3,17350.0,27.2657,27.2849,27.2368,27.2464,17350.0
2022-10-20 15:15:00,28.3,28.3,28.21,28.21,11911.0,27.2464,27.2464,27.1598,27.1598,11911.0
2022-10-20 15:20:00,28.22,28.23,28.11,28.14,17737.0,27.1694,27.179,27.0635,27.0924,17737.0
2022-10-20 15:25:00,28.13,28.13,28.08,28.11,8254.0,27.0827,27.0827,27.0346,27.0635,8254.0
2022-10-20 15:30:00,28.12,28.14,28.11,28.12,7747.0,27.0731,27.0924,27.0635,27.0731,7747.0
2022-10-20 15:35:00,28.12,28.13,28.09,28.1,8043.0,27.0731,27.0827,27.0442,27.0539,8043.0
2022-10-20 15:40:00,28.09,28.14,28.08,28.13,9130.0,27.0442,27.0924,27.0346,27.0827,9130.0
2022-10-20 15:45:00,28.12,28.17,28.09,28.15,10498.0,27.0731,27.1213,27.0442,27.102,10498.0
2022-10-20 15:50:00,28.15,28.23,28.14,28.23,20185.0,27.102,27.179,27.0924,27.179,20185.0
2022-10-20 15:55:00,28.22,28.26,28.17,28.17,65817.0,27.1694,27.2079,27.1213,27.1213,65817.0
2022-10-21 09:30:00,28.35,28.48,28.17,28.34,47016.0,27.2945,27.4197,27.1213,27.2849,47016.0
2022-10-21 09:35:00,28.34,28.57,28.27,28.5,86648.0,27.2849,27.5064,27.2175,27.439,86648.0
2022-10-21 09:40:00,28.46,28.54,28.28,28.53,25006.0,27.4005,27.4775,27.2272,27.4678,25006.0
2022-10-21 09:45:00,28.52,28.7,28.52,28.7,20613.0,27.4582,27.6315,27.4582,27.6315,20613.0
2022-10-21 09:50:00,28.71,28.84,28.58,28.83,33114.0,27.6411,27.7663,27.516,27.7567,33114.0
2022-10-21 09:55:00,28.83,28.96,28.74,28.95,34509.0,27.7567,27.8818,27.67,27.8722,34509.0
2022-10-21 10:00:00,28.96,28.98,28.89,28.97,30392.0,27.8818,27.9011,27.8144,27.8915,30392.0
2022-10-21 10:05:00,29.0,29.12,28.96,29.01,25465.0,27.9204,28.0359,27.8818,27.93,25465.0
2022-10-21 10:10:00,29.02,29.05,28.83,28.87,25592.0,27.9396,27.9685,27.7567,27.7952,25592.0
2022-10-21 10:15:00,28.88,28.92,28.77,28.92,30313.0,27.8048,27.8433,27.6989,27.8433,30313.0
2022-10-21 10:20:00,28.95,29.05,28.77,28.78,43456.0,27.8722,27.9685,27.6989,27.7085,43456.0
2022-10-21 10:25:00,28.77,28.78,28.67,28.67,17249.0,27.6989,27.7085,27.6026,27.6026,17249.0
2022-10-21 10:30:00,28.68,28.78,28.64,28.66,18148.0,27.6123,27.7085,27.5738,27.593,18148.0
2022-10-21 10:35:00,28.66,28.73,28.57,28.71,33732.0,27.593,27.6604,27.5064,27.6411,33732.0
2022-10-21 10:40:00,28.71,28.83,28.66,28.78,31908.0,27.6411,27.7567,27.593,27.7085,31908.0
2022-10-21 10:45:00,28.77,29.02,28.76,29.02,28616.0,27.6989,27.9396,27.6893,27.9396,28616.0
2022-10-21 10:50:00,29.01,29.06,28.98,28.99,15535.0,27.93,27.9781,27.9011,27.9107,15535.0
2022-10-21 10:55:00,28.99,29.0,28.81,28.89,11390.0,27.9107,27.9204,27.7374,27.8144,11390.0
2022-10-21 11:00:00,28.9,28.9,28.74,28.75,27069.0,27.8241,27.8241,27.67,27.6797,27069.0
2022-10-21 11:05:00,28.81,28.96,28.79,28.93,13704.0,27.7374,27.8818,27.7182,27.853,13704.0
2022-10-21 11:10:00,28.95,29.07,28.94,29.04,18206.0,27.8722,27.9877,27.8626,27.9589,18206.0
2022-10-21 11:15:00,29.01,29.08,28.97,28.99,15150.0,27.93,27.9974,27.8915,27.9107,15150.0
2022-10-21 11:20:00,28.98,29.15,28.96,29.07,23450.0,27.9011,28.0648,27.8818,27.9877,23450.0
2022-10-21 11:25:00,29.08,29.15,28.98,29.0,18879.0,27.9974,28.0648,27.9011,27.9204,18879.0
2022-10-21 11:30:00,28.99,29.12,28.97,28.98,9189.0,27.9107,28.0359,27.8915,27.9011,9189.0
2022-10-21 11:35:00,28.93,28.93,28.83,28.89,6769.0,27.853,27.853,27.7567,27.8144,6769.0
2022-10-21 11:40:00,28.91,29.1,28.88,29.02,18858.0,27.8337,28.0166,27.8048,27.9396,18858.0
2022-10-21 11:45:00,29.02,29.12,29.0,29.1,28035.0,27.9396,28.0359,27.9204,28.0166,28035.0
2022-10-21 11:50:00,29.12,29.22,29.11,29.17,31489.0,28.0359,28.1322,28.0263,28.084,31489.0
2022-10-21 11:55:00,29.16,29.23,29.14,29.21,27435.0,28.0744,28.1418,28.0551,28.1225,27435.0
2022-10-21 12:00:00,29.24,29.32,29.24,29.26,26756.0,28.1514,28.2284,28.1514,28.1707,26756.0
2022-10-21 12:05:00,29.24,29.24,29.16,29.21,11272.0,28.1514,28.1514,28.0744,28.1225,11272.0
2022-10-21 12:10:00,29.18,29.26,29.14,29.26,16661.0,28.0936,28.1707,28.0551,28.1707,16661.0
2022-10-21 12:15:00,29.26,29.26,29.13,29.13,10754.0,28.1707,28.1707,28.0455,28.0455,10754.0
2022-10-21 12:20:00,29.13,29.26,29.1,29.26,19115.0,28.0455,28.1707,28.0166,28.1707,19115.0
2022-10-21 12:25:00,29.27,29.29,29.14,29.15,16214.0,28.1803,28.1996,28.0551,28.0648,16214.0
2022-10-21 12:30:00,29.16,29.26,29.14,29.25,8525.0,28.0744,28.1707,28.0551,28.161,8525.0
2022-10-21 12:35:00,29.24,29.27,29.18,29.2,9279.0,28.1514,28.1803,28.0936,28.1129,9279.0
2022-10-21 12:40:00,29.22,29.32,29.21,29.28,9969.0,28.1322,28.2284,28.1225,28.1899,9969.0
2022-10-21 12:45:00,29.29,29.39,29.29,29.39,11367.0,28.1996,28.2958,28.1996,28.2958,11367.0
2022-10-21 12:50:00,29.38,29.4,29.32,29.36,12918.0,28.2862,28.3055,28.2284,28.2669,12918.0
2022-10-21 12:55:00,29.36,29.37,29.29,29.31,12420.0,28.2669,28.2766,28.1996,28.2188,12420.0
2022-10-21 13:00:00,29.3,29.43,29.3,29.4,18710.0,28.2092,28.3343,28.2092,28.3055,18710.0
2022-10-21 13:05:00,29.41,29.44,29.39,29.39,8608.0,28.3151,28.344,28.2958,28.2958,8608.0
2022-10-21 13:10:00,29.4,29.41,29.39,29.41,15447.0,28.3055,28.3151,28.2958,28.3151,15447.0
2022-10-21 13:15:00,29.42,29.43,29.34,29.43,9734.0,28.3247,28.3343,28.2477,28.3343,9734.0
2022-10-21 13:20:00,29.42,29.42,29.35,29.38,10412.0,28.3247,28.3247,28.2573,28.2862,10412.0
2022-10-21 13:25:00,29.37,29.42,29.37,29.38,15286.0,28.2766,28.3247,28.2766,28.2862,15286.0
2022-10-21 13:30:00,29.4,29.42,29.36,29.36,6285.0,28.3055,28.3247,28.2669,28.2669,6285.0
2022-10-21 13:35:00,29.39,29.43,29.39,29.42,7114.0,28.2958,28.3343,28.2958,28.3247,7114.0
2022-10-21 13:40:00,29.43,29.48,29.43,29.44,13333.0,28.3343,28.3825,28.3343,28.344,13333.0
2022-10-21 13:45:00,29.46,29.48,29.45,29.48,2627.0,28.3632,28.3825,28.3536,28.3825,2627.0
2022-10-21 13:50:00,29.49,29.54,29.49,29.51,5502.0,28.3921,28.4402,28.3921,28.4114,5502.0
2022-10-21 13:55:00,29.52,29.56,29.48,29.55,9283.0,28.421,28.4595,28.3825,28.4499,9283.0
2022-10-21 14:00:00,29.56,29.56,29.53,29.56,6425.0,28.4595,28.4595,28.4306,28.4595,6425.0
2022-10-21 14:05:00,29.57,29.64,29.56,29.64,14308.0,28.4691,28.5365,28.4595,28.5365,14308.0
2022-10-21 14:10:00,29.64,29.64,29.55,29.55,19476.0,28.5365,28.5365,28.4499,28.4499,19476.0
2022-10-21 14:15:00,29.55,29.58,29.52,29.56,14130.0,28.4499,28.4788,28.421,28.4595,14130.0
2022-10-21 14:20:00,29.55,29.57,29.54,29.57,3277.0,28.4499,28.4691,28.4402,28.4691,3277.0
2022-10-21 14:25:00,29.58,29.59,29.51,29.57,15632.0,28.4788,28.4884,28.4114,28.4691,15632.0
2022-10-21 14:30:00,29.59,29.62,29.59,29.6,7745.0,28.4884,28.5173,28.4884,28.498,7745.0
2022-10-21 14:35:00,29.61,29.63,29.6,29.62,5933.0,28.5076,28.5269,28.498,28.5173,5933.0
2022-10-21 14:40:00,29.61,29.65,29.59,29.63,11168.0,28.5076,28.5462,28.4884,28.5269,11168.0
2022-10-21 14:45:00,29.63,29.72,29.63,29.72,17606.0,28.5269,28.6135,28.5269,28.6135,17606.0
2022-10-21 14:50:00,29.73,29.73,29.68,29.72,10010.0,28.6232,28.6232,28.575,28.6135,10010.0
2022-10-21 14:55:00,29.73,29.75,29.72,29.73,11572.0,28.6232,28.6424,28.6135,28.6232,11572.0
2022-10-21 15:00:00,29.74,29.75,29.62,29.69,24284.0,28.6328,28.6424,28.5173,28.5847,24284.0
2022-10-21 15:05:00,29.68,29.68,29.64,29.64,13801.0,28.575,28.575,28.5365,28.5365,13801.0
2022-10-21 15:10:00,29.68,29.75,29.68,29.75,9028.0,28.575,28.6424,28.575,28.6424,9028.0
2022-10-21 15:15:00,29.74,29.78,29.72,29.77,11411.0,28.6328,28.6713,28.6135,28.6617,11411.0
2022-10-21 15:20:00,29.79,29.82,29.78,29.8,14522.0,28.6809,28.7098,28.6713,28.6906,14522.0
2022-10-21 15:25:00,29.81,29.82,29.78,29.79,9910.0,28.7002,28.7098,28.6713,28.6809,9910.0
2022-10-21 15:30:00,29.79,29.8,29.74,29.74,9465.0,28.6809,28.6906,28.6328,28.6328,9465.0
2022-10-21 15:35:00,29.75,29.75,29.72,29.72,12018.0,28.6424,28.6424,28.6135,28.6135,12018.0
2022-10-21 15:40:00,29.73,29.73,29.64,29.64,43438.0,28.6232,28.6232,28.5365,28.5365,43438.0
2022-10-21 15:45:00,29.64,29.7,29.64,29.7,46110.0,28.5365,28.5943,28.5365,28.5943,46110.0
2022-10-21 15:50:00,29.71,29.73,29.66,29.72,35636.0,28.6039,28.6232,28.5558,28.6135,35636.0
2022-10-21 15:55:00,29.72,29.85,29.71,29.83,326809.0,28.6135,28.7387,28.6039,28.7195,326809.0
2022-10-24 09:30:00,29.41,29.42,29.01,29.01,72461.0,28.3151,28.3247,27.93,27.93,72461.0
2022-10-24 09:35:00,29.01,29.25,28.96,29.17,44015.0,27.93,28.161,27.8818,28.084,44015.0
2022-10-24 09:40:00,29.16,29.17,28.88,28.99,48834.0,28.0744,28.084,27.8048,27.9107,48834.0
2022-10-24 09:45:00,29.01,29.44,29.01,29.1,80107.0,27.93,28.344,27.93,28.0166,80107.0
2022-10-24 09:50:00,29.11,29.21,29.0,29.19,24341.0,28.0263,28.1225,27.9204,28.1033,24341.0
2022-10-24 09:55:00,29.22,29.34,29.11,29.11,26151.0,28.1322,28.2477,28.0263,28.0263,26151.0
2022-10-24 10:00:00,29.12,29.12,28.93,28.93,22697.0,28.0359,28.0359,27.853,27.853,22697.0
2022-10-24 10:05:00,28.92,29.05,28.87,28.95,27326.0,27.8433,27.9685,27.7952,27.8722,27326.0
2022-10-24 10:10:00,28.92,29.06,28.91,29.06,6400.0,27.8433,27.9781,27.8337,27.9781,6400.0
2022-10-24 10:15:00,29.08,29.08,28.88,28.94,15025.0,27.9974,27.9974,27.8048,27.8626,15025.0
2022-10-24 10:20:00,28.94,28.97,28.73,28.77,30716.0,27.8626,27.8915,27.6604,27.6989,30716.0
2022-10-24 10:25:00,28.8,28.91,28.74,28.89,17746.0,27.7278,27.8337,27.67,27.8144,17746.0
2022-10-24 10:30:00,28.88,28.95,28.86,28.92,11983.0,27.8048,27.8722,27.7856,27.8433,11983.0
2022-10-24 10:35:00,28.97,29.04,28.91,28.92,11160.0,27.8915,27.9589,27.8337,27.8433,11160.0
2022-10-24 10:40:00,28.93,28.99,28.89,28.93,9163.0,27.853,27.9107,27.8144,27.853,9163.0
2022-10-24 10:45:00,28.92,28.92,28.82,28.87,13258.0,27.8433,27.8433,27.7471,27.7952,13258.0
2022-10-24 10:50:00,28.87,29.09,28.87,29.04,9256.0,27.7952,28.007,27.7952,27.9589,9256.0
2022-10-24 10:55:00,29.06,29.12,29.01,29.1,12876.0,27.9781,28.0359,27.93,28.0166,12876.0
2022-10-24 11:00:00,29.08,29.08,28.95,28.96,3000.0,27.9974,27.9974,27.8722,27.8818,3000.0
2022-10-24 11:05:00,28.96,29.06,28.96,28.99,5620.0,27.8818,27.9781,27.8818,27.9107,5620.0
2022-10-24 11:10:00,28.99,29.04,28.95,29.04,4900.0,27.9107,27.9589,27.8722,27.9589,4900.0
2022-10-24 11:15:00,29.04,29.11,28.95,28.97,10570.0,27.9589,28.0263,27.8722,27.8915,10570.0
2022-10-24 11:20:00,28.98,29.09,28.98,29.08,5849.0,27.9011,28.007,27.9011,27.9974,5849.0
2022-10-24 11:25:00,29.07,29.11,29.0,29.09,11042.0,27.9877,28.0263,27.9204,28.007,11042.0
2022-10-24 11:30:00,29.07,29.12,29.04,29.08,3993.0,27.9877,28.0359,27.9589,27.9974,3993.0
2022-10-24 11:35:00,29.07,29.17,29.07,29.16,6192.0,27.9877,28.084,27.9877,28.0744,6192.0
2022-10-24 11:40:00,29.16,29.17,29.09,29.09,3713.0,28.0744,28.084,28.007,28.007,3713.0
2022-10-24 11:45:00,29.09,29.11,29.04,29.11,5636.0,28.007,28.0263,27.9589,28.0263,5636.0
2022-10-24 11:50:00,29.12,29.19,29.1,29.17,6149.0,28.0359,28.1033,28.0166,28.084,6149.0
2022-10-24 11:55:00,29.19,29.2,29.16,29.18,8737.0,28.1033,28.1129,28.0744,28.0936,8737.0
2022-10-24 12:00:00,29.18,29.23,29.13,29.15,14363.0,28.0936,28.1418,28.0455,28.0648,14363.0
2022-10-24 12:05:00,29.18,29.28,29.16,29.26,30972.0,28.0936,28.1899,28.0744,28.1707,30972.0
2022-10-24 12:10:00,29.26,29.32,29.23,29.31,6050.0,28.1707,28.2284,28.1418,28.2188,6050.0
2022-10-24 12:15:00,29.33,29.38,29.28,29.3,14087.0,28.2381,28.2862,28.1899,28.2092,14087.0
2022-10-24 12:20:00,29.29,29.3,29.2,29.27,13974.0,28.1996,28.2092,28.1129,28.1803,13974.0
2022-10-24 12:25:00,29.26,29.28,29.24,29.24,2787.0,28.1707,28.1899,28.1514,28.1514,2787.0
2022-10-24 12:30:00,29.24,29.24,29.21,29.22,2200.0,28.1514,28.1514,28.1225,28.1322,2200.0
2022-10-24 12:35:00,29.21,29.23,29.17,29.17,3863.0,28.1225,28.1418,28.084,28.084,3863.0
2022-10-24 12:40:00,29.17,29.2,29.14,29.2,7352.0,28.084,28.1129,28.0551,28.1129,7352.0
2022-10-24 12:45:00,29.2,29.21,29.17,29.18,3805.0,28.1129,28.1225,28.084,28.0936,3805.0
2022-10-24 12:50:00,29.17,29.22,29.17,29.22,2524.0,28.084,28.1322,28.084,28.1322,2524.0
2022-10-24 12:55:00,29.22,29.22,29.15,29.15,3002.0,28.1322,28.1322,28.0648,28.0648,3002.0
2022-10-24 13:00:00,29.15,29.15,29.1,29.15,6986.0,28.0648,28.0648,28.0166,28.0648,6986.0
2022-10-24 13:05:00,29.17,29.17,29.13,29.13,5892.0,28.084,28.084,28.0455,28.0455,5892.0
2022-10-24 13:10:00,29.12,29.12,29.08,29.1,3827.0,28.0359,28.0359,27.9974,28.0166,3827.0
2022-10-24 13:15:00,29.09,29.09,29.05,29.06,2276.0,28.007,28.007,27.9685,27.9781,2276.0
2022-10-24 13:20:00,29.06,29.06,29.0,29.02,2317.0,27.9781,27.9781,27.9204,27.9396,2317.0
2022-10-24 13:25:00,29.02,29.06,29.02,29.04,4301.0,27.9396,27.9781,27.9396,27.9589,4301.0
2022-10-24 13:30:00,29.03,29.03,28.99,29.02,2369.0,27.9492,27.9492,27.9107,27.9396,2369.0
2022-10-24 13:35:00,29.01,29.04,29.01,29.04,4756.0,27.93,27.9589,27.93,27.9589,4756.0
2022-10-24 13:40:00,29.06,29.09,29.04,29.05,3204.0,27.9781,28.007,27.9589,27.9685,3204.0
2022-10-24 13:45:00,29.05,29.06,29.0,29.0,5217.0,27.9685,27.9781,27.9204,27.9204,5217.0
2022-10-24 13:50:00,29.03,29.04,29.01,29.03,2363.0,27.9492,27.9589,27.93,27.9492,2363.0
2022-10-24 13:55:00,29.03,29.03,29.0,29.0,2190.0,27.9492,27.9492,27.9204,27.9204,2190.0
2022-10-24 14:00:00,29.0,29.06,29.0,29.03,4411.0,27.9204,27.9781,27.9204,27.9492,4411.0
2022-10-24 14:05:00,29.04,29.04,29.03,29.04,3297.0,27.9589,27.9589,27.9492,27.9589,3297.0
2022-10-24 14:10:00,29.03,29.03,28.99,29.02,4942.0,27.9492,27.9492,27.9107,27.9396,4942.0
2022-10-24 14:15:00,29.02,29.02,29.0,29.01,3000.0,27.9396,27.9396,27.9204,27.93,3000.0
2022-10-24 14:20:00,29.01,29.02,29.0,29.0,7339.0,27.93,27.9396,27.9204,27.9204,7339.0
2022-10-24 14:25:00,29.01,29.04,29.0,29.0,3210.0,27.93,27.9589,27.9204,27.9204,3210.0
2022-10-24 14:30:00,28.99,29.0,28.96,28.99,6486.0,27.9107,27.9204,27.8818,27.9107,6486.0
2022-10-24 14:35:00,28.97,28.98,28.96,28.98,4129.0,27.8915,27.9011,27.8818,27.9011,4129.0
2022-10-24 14:40:00,28.99,29.02,28.98,29.0,5900.0,27.9107,27.9396,27.9011,27.9204,5900.0
2022-10-24 14:45:00,29.01,29.03,29.0,29.03,11620.0,27.93,27.9492,27.9204,27.9492,11620.0
2022-10-24 14:50:00,29.03,29.08,29.02,29.08,1971.0,27.9492,27.9974,27.9396,27.9974,1971.0
2022-10-24 14:55:00,29.08,29.09,29.05,29.09,5163.0,27.9974,28.007,27.9685,28.007,5163.0
2022-10-24 15:00:00,29.12,29.17,29.12,29.14,5067.0,28.0359,28.084,28.0359,28.0551,5067.0
2022-10-24 15:05:00,29.14,29.14,29.11,29.12,5319.0,28.0551,28.0551,28.0263,28.0359,5319.0
2022-10-24 15:10:00,29.12,29.19,29.12,29.19,2460.0,28.0359,28.1033,28.0359,28.1033,2460.0
2022-10-24 15:15:00,29.19,29.21,29.19,29.21,3644.0,28.1033,28.1225,28.1033,28.1225,3644.0
2022-10-24 15:20:00,29.21,29.21,29.18,29.19,4065.0,28.1225,28.1225,28.0936,28.1033,4065.0
2022-10-24 15:25:00,29.2,29.22,29.19,29.19,8005.0,28.1129,28.1322,28.1033,28.1033,8005.0
2022-10-24 15:30:00,29.2,29.21,29.18,29.2,6482.0,28.1129,28.1225,28.0936,28.1129,6482.0
2022-10-24 15:35:00,29.2,29.27,29.2,29.2,10408.0,28.1129,28.1803,28.1129,28.1129,10408.0
2022-10-24 15:40:00,29.21,29.21,29.15,29.16,17518.0,28.1225,28.1225,28.0648,28.0744,17518.0
2022-10-24 15:45:00,29.16,29.21,29.15,29.2,19533.0,28.0744,28.1225,28.0648,28.1129,19533.0
2022-10-24 15:50:00,29.2,29.23,29.18,29.21,28268.0,28.1129,28.1418,28.0936,28.1225,28268.0
2022-10-24 15:55:00,29.22,29.3,29.18,29.3,112210.0,28.1322,28.2092,28.0936,28.2092,112210.0
2022-10-25 09:30:00,29.36,29.67,29.36,29.63,35335.0,28.2669,28.5654,28.2669,28.5269,35335.0
2022-10-25 09:35:00,29.63,29.69,29.55,29.61,21304.0,28.5269,28.5847,28.4499,28.5076,21304.0
2022-10-25 09:40:00,29.62,29.73,29.52,29.66,24657.0,28.5173,28.6232,28.421,28.5558,24657.0
2022-10-25 09:45:00,29.65,29.99,29.65,29.99,32884.0,28.5462,28.8735,28.5462,28.8735,32884.0
2022-10-25 09:50:00,29.99,29.99,29.85,29.96,35931.0,28.8735,28.8735,28.7387,28.8446,35931.0
2022-10-25 09:55:00,29.95,30.02,29.93,29.97,22762.0,28.835,28.9024,28.8157,28.8542,22762.0
2022-10-25 10:00:00,29.97,30.09,29.92,29.95,22608.0,28.8542,28.9698,28.8061,28.835,22608.0
2022-10-25 10:05:00,29.93,29.93,29.78,29.86,18181.0,28.8157,28.8157,28.6713,28.7483,18181.0
2022-10-25 10:10:00,29.86,29.86,29.73,29.76,13649.0,28.7483,28.7483,28.6232,28.6521,13649.0
2022-10-25 10:15:00,29.75,29.89,29.75,29.82,17340.0,28.6424,28.7772,28.6424,28.7098,17340.0
2022-10-25 10:20:00,29.82,29.83,29.63,29.73,16923.0,28.7098,28.7195,28.5269,28.6232,16923.0
2022-10-25 10:25:00,29.75,29.8,29.73,29.8,6787.0,28.6424,28.6906,28.6232,28.6906,6787.0
2022-10-25 10:30:00,29.8,29.83,29.74,29.79,3958.0,28.6906,28.7195,28.6328,28.6809,3958.0
2022-10-25 10:35:00,29.79,29.8,29.71,29.74,11157.0,28.6809,28.6906,28.6039,28.6328,11157.0
2022-10-25 10:40:00,29.73,29.79,29.71,29.73,7295.0,28.6232,28.6809,28.6039,28.6232,7295.0
2022-10-25 10:45:00,29.75,29.77,29.62,29.63,4465.0,28.6424,28.6617,28.5173,28.5269,4465.0
2022-10-25 10:50:00,29.64,29.67,29.54,29.58,8071.0,28.5365,28.5654,28.4402,28.4788,8071.0
2022-10-25 10:55:00,29.59,29.6,29.55,29.56,3609.0,28.4884,28.498,28.4499,28.4595,3609.0
2022-10-25 11:00:00,29.57,29.62,29.55,29.56,6063.0,28.4691,28.5173,28.4499,28.4595,6063.0
2022-10-25 11:05:00,29.57,29.65,29.57,29.64,7622.0,28.4691,28.5462,28.4691,28.5365,7622.0
2022-10-25 11:10:00,29.59,29.59,29.55,29.58,9676.0,28.4884,28.4884,28.4499,28.4788,9676.0
2022-10-25 11:15:00,29.57,29.61,29.57,29.57,5387.0,28.4691,28.5076,28.4691,28.4691,5387.0
2022-10-25 11:20:00,29.59,29.59,29.53,29.57,3817.0,28.4884,28.4884,28.4306,28.4691,3817.0
2022-10-25 11:25:00,29.57,29.65,29.57,29.64,5714.0,28.4691,28.5462,28.4691,28.5365,5714.0
2022-10-25 11:30:00,29.64,29.68,29.62,29.68,4463.0,28.5365,28.575,28.5173,28.575,4463.0
2022-10-25 11:35:00,29.67,29.8,29.67,29.79,5732.0,28.5654,28.6906,28.5654,28.6809,5732.0
2022-10-25 11:40:00,29.79,29.79,29.72,29.79,7348.0,28.6809,28.6809,28.6135,28.6809,7348.0
2022-10-25 11:45:00,29.78,29.82,29.75,29.82,6799.0,28.6713,28.7098,28.6424,28.7098,6799.0
2022-10-25 11:50:00,29.81,29.87,29.8,29.87,5117.0,28.7002,28.758,28.6906,28.758,5117.0
2022-10-25 11:55:00,29.88,29.89,29.78,29.79,4921.0,28.7676,28.7772,28.6713,28.6809,4921.0
2022-10-25 12:00:00,29.77,29.77,29.73,29.74,4545.0,28.6617,28.6617,28.6232,28.6328,4545.0
2022-10-25 12:05:00,29.75,29.81,29.74,29.77,4293.0,28.6424,28.7002,28.6328,28.6617,4293.0
2022-10-25 12:10:00,29.76,29.81,29.76,29.81,4700.0,28.6521,28.7002,28.6521,28.7002,4700.0
2022-10-25 12:15:00,29.81,29.85,29.81,29.84,6180.0,28.7002,28.7387,28.7002,28.7291,6180.0
2022-10-25 12:20:00,29.83,29.84,29.76,29.78,3595.0,28.7195,28.7291,28.6521,28.6713,3595.0
2022-10-25 12:25:00,29.79,29.79,29.77,29.77,2337.0,28.6809,28.6809,28.6617,28.6617,2337.0
2022-10-25 12:30:00,29.77,29.87,29.77,29.87,3296.0,28.6617,28.758,28.6617,28.758,3296.0
2022-10-25 12:35:00,29.89,29.9,29.84,29.85,5995.0,28.7772,28.7868,28.7291,28.7387,5995.0
2022-10-25 12:40:00,29.86,29.86,29.83,29.84,2225.0,28.7483,28.7483,28.7195,28.7291,2225.0
2022-10-25 12:45:00,29.85,29.85,29.76,29.77,3636.0,28.7387,28.7387,28.6521,28.6617,3636.0
2022-10-25 12:50:00,29.75,29.75,29.67,29.69,6028.0,28.6424,28.6424,28.5654,28.5847,6028.0
2022-10-25 12:55:00,29.68,29.72,29.68,29.7,4124.0,28.575,28.6135,28.575,28.5943,4124.0
2022-10-25 13:00:00,29.7,29.75,29.68,29.69,26725.0,28.5943,28.6424,28.575,28.5847,26725.0
2022-10-25 13:05:00,29.7,29.75,29.68,29.73,5366.0,28.5943,28.6424,28.575,28.6232,5366.0
2022-10-25 13:10:00,29.73,29.73,29.67,29.68,3775.0,28.6232,28.6232,28.5654,28.575,3775.0
2022-10-25 13:15:00,29.68,29.71,29.67,29.71,5184.0,28.575,28.6039,28.5654,28.6039,5184.0
2022-10-25 13:20:00,29.71,29.73,29.7,29.72,4199.0,28.6039,28.6232,28.5943,28.6135,4199.0
2022-10-25 13:25:00,29.73,29.79,29.73,29.75,9125.0,28.6232,28.6809,28.6232,28.6424,9125.0
2022-10-25 13:30:00,29.75,29.79,29.75,29.78,2883.0,28.6424,28.6809,28.6424,28.6713,2883.0
2022-10-25 13:35:00,29.77,29.77,29.72,29.72,3545.0,28.6617,28.6617,28.6135,28.6135,3545.0
2022-10-25 13:40:00,29.75,29.76,29.71,29.76,3872.0,28.6424,28.6521,28.6039,28.6521,3872.0
2022-10-25 13:45:00,29.78,29.8,29.77,29.78,7046.0,28.6713,28.6906,28.6617,28.6713,7046.0
2022-10-25 13:50:00,29.78,29.82,29.77,29.82,5035.0,28.6713,28.7098,28.6617,28.7098,5035.0
2022-10-25 13:55:00,29.81,29.86,29.81,29.86,8300.0,28.7002,28.7483,28.7002,28.7483,8300.0
2022-10-25 14:00:00,29.85,29.87,29.83,29.86,5033.0,28.7387,28.758,28.7195,28.7483,5033.0
2022-10-25 14:05:00,29.85,29.9,29.85,29.89,3545.0,28.7387,28.7868,28.7387,28.7772,3545.0
2022-10-25 14:10:00,29.88,29.88,29.86,29.87,3744.0,28.7676,28.7676,28.7483,28.758,3744.0
2022-10-25 14:15:00,29.86,29.9,29.86,29.9,1300.0,28.7483,28.7868,28.7483,28.7868,1300.0
2022-10-25 14:20:00,29.91,29.92,29.9,29.9,5521.0,28.7965,28.8061,28.7868,28.7868,5521.0
2022-10-25 14:25:00,29.9,29.92,29.9,29.92,1800.0,28.7868,28.8061,28.7868,28.8061,1800.0
2022-10-25 14:30:00,29.93,29.96,29.92,29.96,5322.0,28.8157,28.8446,28.8061,28.8446,5322.0
2022-10-25 14:35:00,29.97,29.97,29.93,29.93,2319.0,28.8542,28.8542,28.8157,28.8157,2319.0
2022-10-25 14:40:00,29.92,29.92,29.83,29.83,5026.0,28.8061,28.8061,28.7195,28.7195,5026.0
2022-10-25 14:45:00,29.82,29.84,29.8,29.81,7596.0,28.7098,28.7291,28.6906,28.7002,7596.0
2022-10-25 14:50:00,29.82,29.82,29.79,29.79,3699.0,28.7098,28.7098,28.6809,28.6809,3699.0
2022-10-25 14:55:00,29.79,29.79,29.71,29.71,8031.0,28.6809,28.6809,28.6039,28.6039,8031.0
2022-10-25 15:00:00,29.72,29.72,29.68,29.69,7870.0,28.6135,28.6135,28.575,28.5847,7870.0
2022-10-25 15:05:00,29.72,29.73,29.71,29.73,3139.0,28.6135,28.6232,28.6039,28.6232,3139.0
2022-10-25 15:10:00,29.73,29.77,29.73,29.76,2619.0,28.6232,28.6617,28.6232,28.6521,2619.0
2022-10-25 15:15:00,29.77,29.77,29.73,29.76,3857.0,28.6617,28.6617,28.6232,28.6521,3857.0
2022-10-25 15:20:00,29.75,29.77,29.75,29.77,4537.0,28.6424,28.6617,28.6424,28.6617,4537.0
2022-10-25 15:25:00,29.77,29.78,29.75,29.75,4966.0,28.6617,28.6713,28.6424,28.6424,4966.0
2022-10-25 15:30:00,29.75,29.78,29.74,29.74,4845.0,28.6424,28.6713,28.6328,28.6328,4845.0
2022-10-25 15:35:00,29.74,29.74,29.71,29.71,3308.0,28.6328,28.6328,28.6039,28.6039,3308.0
2022-10-25 15:40:00,29.71,29.71,29.65,29.68,16376.0,28.6039,28.6039,28.5462,28.575,16376.0
2022-10-25 15:45:00,29.69,29.8,29.69,29.8,19118.0,28.5847,28.6906,28.5847,28.6906,19118.0
2022-10-25 15:50:00,29.8,29.82,29.78,29.81,17624.0,28.6906,28.7098,28.6713,28.7002,17624.0
2022-10-25 15:55:00,29.81,29.87,29.8,29.85,65752.0,28.7002,28.758,28.6906,28.7387,65752.0
2022-10-26 09:30:00,30.18,30.55,30.17,30.52,75909.0,29.0564,29.4126,29.0468,29.3838,75909.0
2022-10-26 09:35:00,30.57,30.68,30.55,30.58,31173.0,29.4319,29.5378,29.4126,29.4415,31173.0
2022-10-26 09:40:00,30.58,30.67,30.48,30.48,43878.0,29.4415,29.5282,29.3453,29.3453,43878.0
2022-10-26 09:45:00,30.45,30.67,30.42,30.6,28997.0,29.3164,29.5282,29.2875,29.4608,28997.0
2022-10-26 09:50:00,30.6,30.61,30.35,30.35,11456.0,29.4608,29.4704,29.2201,29.2201,11456.0
2022-10-26 09:55:00,30.43,30.43,30.28,30.28,7194.0,29.2971,29.2971,29.1527,29.1527,7194.0
2022-10-26 10:00:00,30.28,30.58,30.28,30.44,33491.0,29.1527,29.4415,29.1527,29.3067,33491.0
2022-10-26 10:05:00,30.4,30.49,30.36,30.48,13800.0,29.2682,29.3549,29.2297,29.3453,13800.0
2022-10-26 10:10:00,30.46,30.63,30.42,30.61,20899.0,29.326,29.4897,29.2875,29.4704,20899.0
2022-10-26 10:15:00,30.61,30.68,30.55,30.67,15936.0,29.4704,29.5378,29.4126,29.5282,15936.0
2022-10-26 10:20:00,30.64,30.66,30.54,30.54,14840.0,29.4993,29.5185,29.403,29.403,14840.0
2022-10-26 10:25:00,30.55,30.68,30.52,30.65,21362.0,29.4126,29.5378,29.3838,29.5089,21362.0
2022-10-26 10:30:00,30.66,30.68,30.48,30.49,18354.0,29.5185,29.5378,29.3453,29.3549,18354.0
2022-10-26 10:35:00,30.49,30.56,30.45,30.56,10185.0,29.3549,29.4223,29.3164,29.4223,10185.0
2022-10-26 10:40:00,30.53,30.58,30.48,30.55,12004.0,29.3934,29.4415,29.3453,29.4126,12004.0
2022-10-26 10:45:00,30.55,30.67,30.54,30.67,13271.0,29.4126,29.5282,29.403,29.5282,13271.0
2022-10-26 10:50:00,30.66,30.68,30.6,30.6,6149.0,29.5185,29.5378,29.4608,29.4608,6149.0
2022-10-26 10:55:00,30.58,30.58,30.46,30.49,10025.0,29.4415,29.4415,29.326,29.3549,10025.0
2022-10-26 11:00:00,30.5,30.61,30.5,30.57,3410.0,29.3645,29.4704,29.3645,29.4319,3410.0
2022-10-26 11:05:00,30.56,30.78,30.52,30.76,16785.0,29.4223,29.6341,29.3838,29.6148,16785.0
2022-10-26 11:10:00,30.74,30.84,30.71,30.83,5200.0,29.5956,29.6918,29.5667,29.6822,5200.0
2022-10-26 11:15:00,30.84,30.84,30.76,30.82,9331.0,29.6918,29.6918,29.6148,29.6726,9331.0
2022-10-26 11:20:00,30.76,30.84,30.76,30.81,7926.0,29.6148,29.6918,29.6148,29.663,7926.0
2022-10-26 11:25:00,30.8,30.82,30.76,30.8,10955.0,29.6533,29.6726,29.6148,29.6533,10955.0
2022-10-26 11:30:00,30.8,30.86,30.78,30.85,5696.0,29.6533,29.7111,29.6341,29.7015,5696.0
2022-10-26 11:35:00,30.83,30.87,30.8,30.86,9618.0,29.6822,29.7207,29.6533,29.7111,9618.0
2022-10-26 11:40:00,30.86,30.88,30.8,30.8,16839.0,29.7111,29.7304,29.6533,29.6533,16839.0
2022-10-26 11:45:00,30.8,30.83,30.76,30.76,8907.0,29.6533,29.6822,29.6148,29.6148,8907.0
2022-10-26 11:50:00,30.77,30.78,30.71,30.75,3389.0,29.6245,29.6341,29.5667,29.6052,3389.0
2022-10-26 11:55:00,30.77,30.84,30.74,30.84,6414.0,29.6245,29.6918,29.5956,29.6918,6414.0
2022-10-26 12:00:00,30.86,30.91,30.84,30.89,5231.0,29.7111,29.7592,29.6918,29.74,5231.0
2022-10-26 12:05:00,30.88,30.89,30.82,30.85,9095.0,29.7304,29.74,29.6726,29.7015,9095.0
2022-10-26 12:10:00,30.85,30.97,30.85,30.97,7505.0,29.7015,29.817,29.7015,29.817,7505.0
2022-10-26 12:15:00,30.99,31.03,30.96,31.03,4305.0,29.8363,29.8748,29.8074,29.8748,4305.0
2022-10-26 12:20:00,31.04,31.06,31.0,31.02,10950.0,29.8844,29.9037,29.8459,29.8651,10950.0
2022-10-26 12:25:00,31.03,31.03,30.98,31.03,3602.0,29.8748,29.8748,29.8266,29.8748,3602.0
2022-10-26 12:30:00,31.04,31.13,31.04,31.09,10852.0,29.8844,29.9711,29.8844,29.9325,10852.0
2022-10-26 12:35:00,31.11,31.11,30.99,31.0,15332.0,29.9518,29.9518,29.8363,29.8459,15332.0
2022-10-26 12:40:00,31.0,31.03,30.99,31.0,3560.0,29.8459,29.8748,29.8363,29.8459,3560.0
2022-10-26 12:45:00,31.01,31.03,30.98,30.98,6253.0,29.8555,29.8748,29.8266,29.8266,6253.0
2022-10-26 12:50:00,30.95,30.96,30.92,30.92,10292.0,29.7978,29.8074,29.7689,29.7689,10292.0
2022-10-26 12:55:00,30.91,30.91,30.82,30.85,3783.0,29.7592,29.7592,29.6726,29.7015,3783.0
2022-10-26 13:00:00,30.84,30.84,30.76,30.82,21430.0,29.6918,29.6918,29.6148,29.6726,21430.0
2022-10-26 13:05:00,30.82,30.82,30.78,30.81,4732.0,29.6726,29.6726,29.6341,29.663,4732.0
2022-10-26 13:10:00,30.8,30.82,30.77,30.79,9164.0,29.6533,29.6726,29.6245,29.6437,9164.0
2022-10-26 13:15:00,30.8,30.8,30.75,30.78,7936.0,29.6533,29.6533,29.6052,29.6341,7936.0
2022-10-26 13:20:00,30.77,30.77,30.69,30.71,6302.0,29.6245,29.6245,29.5474,29.5667,6302.0
2022-10-26 13:25:00,30.7,30.71,30.65,30.65,8558.0,29.5571,29.5667,29.5089,29.5089,8558.0
2022-10-26 13:30:00,30.65,30.65,30.52,30.53,16067.0,29.5089,29.5089,29.3838,29.3934,16067.0
2022-10-26 13:35:00,30.52,30.61,30.52,30.61,8428.0,29.3838,29.4704,29.3838,29.4704,8428.0
2022-10-26 13:40:00,30.6,30.64,30.6,30.63,12002.0,29.4608,29.4993,29.4608,29.4897,12002.0
2022-10-26 13:45:00,30.63,30.67,30.62,30.67,2900.0,29.4897,29.5282,29.48,29.5282,2900.0
2022-10-26 13:50:00,30.68,30.78,30.68,30.78,2765.0,29.5378,29.6341,29.5378,29.6341,2765.0
2022-10-26 13:55:00,30.78,30.8,30.76,30.8,1597.0,29.6341,29.6533,29.6148,29.6533,1597.0
2022-10-26 14:00:00,30.81,30.87,30.81,30.87,1053.0,29.663,29.7207,29.663,29.7207,1053.0
2022-10-26 14:05:00,30.88,30.91,30.88,30.91,2300.0,29.7304,29.7592,29.7304,29.7592,2300.0
2022-10-26 14:10:00,30.91,30.97,30.88,30.89,11608.0,29.7592,29.817,29.7304,29.74,11608.0
2022-10-26 14:15:00,30.9,30.9,30.85,30.89,1800.0,29.7496,29.7496,29.7015,29.74,1800.0
2022-10-26 14:20:00,30.89,30.89,30.81,30.87,4055.0,29.74,29.74,29.663,29.7207,4055.0
2022-10-26 14:25:00,30.88,30.9,30.84,30.85,2149.0,29.7304,29.7496,29.6918,29.7015,2149.0
2022-10-26 14:30:00,30.83,30.89,30.82,30.86,3438.0,29.6822,29.74,29.6726,29.7111,3438.0
2022-10-26 14:35:00,30.87,30.9,30.87,30.88,3410.0,29.7207,29.7496,29.7207,29.7304,3410.0
2022-10-26 14:40:00,30.86,30.86,30.82,30.82,2723.0,29.7111,29.7111,29.6726,29.6726,2723.0
2022-10-26 14:45:00,30.82,30.84,30.78,30.81,2978.0,29.6726,29.6918,29.6341,29.663,2978.0
2022-10-26 14:50:00,30.83,30.83,30.8,30.81,2200.0,29.6822,29.6822,29.6533,29.663,2200.0
2022-10-26 14:55:00,30.81,30.81,30.74,30.78,2625.0,29.663,29.663,29.5956,29.6341,2625.0
2022-10-26 15:00:00,30.76,30.76,30.67,30.67,9551.0,29.6148,29.6148,29.5282,29.5282,9551.0
2022-10-26 15:05:00,30.67,30.72,30.66,30.71,4285.0,29.5282,29.5763,29.5185,29.5667,4285.0
2022-10-26 15:10:00,30.72,30.73,30.69,30.72,5877.0,29.5763,29.5859,29.5474,29.5763,5877.0
2022-10-26 15:15:00,30.74,30.78,30.72,30.77,4031.0,29.5956,29.6341,29.5763,29.6245,4031.0
2022-10-26 15:20:00,30.76,30.76,30.66,30.67,9875.0,29.6148,29.6148,29.5185,29.5282,9875.0
2022-10-26 15:25:00,30.7,30.72,30.66,30.69,3855.0,29.5571,29.5763,29.5185,29.5474,3855.0
2022-10-26 15:30:00,30.7,30.77,30.69,30.76,13310.0,29.5571,29.6245,29.5474,29.6148,13310.0
2022-10-26 15:35:00,30.75,30.75,30.7,30.72,6175.0,29.6052,29.6052,29.5571,29.5763,6175.0
2022-10-26 15:40:00,30.73,30.77,30.73,30.77,35354.0,29.5859,29.6245,29.5859,29.6245,35354.0
2022-10-26 15:45:00,30.77,30.78,30.73,30.75,47044.0,29.6245,29.6341,29.5859,29.6052,47044.0
2022-10-26 15:50:00,30.75,30.76,30.72,30.74,27710.0,29.6052,29.6148,29.5763,29.5956,27710.0
2022-10-26 15:55:00,30.73,30.8,30.69,30.73,96731.0,29.5859,29.6533,29.5474,29.5859,96731.0
2022-10-27 09:30:00,30.86,30.86,30.52,30.65,68790.0,29.7111,29.7111,29.3838,29.5089,68790.0
2022-10-27 09:35:00,30.73,30.94,30.7,30.89,22551.0,29.5859,29.7881,29.5571,29.74,22551.0
2022-10-27 09:40:00,30.9,30.99,30.74,30.99,19112.0,29.7496,29.8363,29.5956,29.8363,19112.0
2022-10-27 09:45:00,31.0,31.09,30.75,30.77,17488.0,29.8459,29.9325,29.6052,29.6245,17488.0
2022-10-27 09:50:00,30.77,30.84,30.36,30.37,83254.0,29.6245,29.6918,29.2297,29.2393,83254.0
2022-10-27 09:55:00,30.36,30.5,30.27,30.48,23408.0,29.2297,29.3645,29.1431,29.3453,23408.0
2022-10-27 10:00:00,30.5,30.58,30.48,30.55,13857.0,29.3645,29.4415,29.3453,29.4126,13857.0
2022-10-27 10:05:00,30.59,30.64,30.52,30.6,9933.0,29.4512,29.4993,29.3838,29.4608,9933.0
2022-10-27 10:10:00,30.61,30.81,30.55,30.72,28445.0,29.4704,29.663,29.4126,29.5763,28445.0
2022-10-27 10:15:00,30.73,30.83,30.64,30.67,31474.0,29.5859,29.6822,29.4993,29.5282,31474.0
2022-10-27 10:20:00,30.69,30.71,30.62,30.68,5503.0,29.5474,29.5667,29.48,29.5378,5503.0
2022-10-27 10:25:00,30.68,30.77,30.67,30.67,10440.0,29.5378,29.6245,29.5282,29.5282,10440.0
2022-10-27 10:30:00,30.71,30.81,30.71,30.74,15657.0,29.5667,29.663,29.5667,29.5956,15657.0
2022-10-27 10:35:00,30.75,30.76,30.55,30.55,13483.0,29.6052,29.6148,29.4126,29.4126,13483.0
2022-10-27 10:40:00,30.59,30.59,30.45,30.54,30641.0,29.4512,29.4512,29.3164,29.403,30641.0
2022-10-27 10:45:00,30.5,30.55,30.46,30.51,2800.0,29.3645,29.4126,29.326,29.3741,2800.0
2022-10-27 10:50:00,30.54,30.72,30.52,30.67,5472.0,29.403,29.5763,29.3838,29.5282,5472.0
2022-10-27 10:55:00,30.66,30.67,30.6,30.6,4917.0,29.5185,29.5282,29.4608,29.4608,4917.0
2022-10-27 11:00:00,30.58,30.71,30.58,30.63,3679.0,29.4415,29.5667,29.4415,29.4897,3679.0
2022-10-27 11:05:00,30.67,30.76,30.66,30.74,5061.0,29.5282,29.6148,29.5185,29.5956,5061.0
2022-10-27 11:10:00,30.77,30.8,30.71,30.73,2900.0,29.6245,29.6533,29.5667,29.5859,2900.0
2022-10-27 11:15:00,30.7,30.72,30.62,30.65,5100.0,29.5571,29.5763,29.48,29.5089,5100.0
2022-10-27 11:20:00,30.65,30.76,30.64,30.71,3306.0,29.5089,29.6148,29.4993,29.5667,3306.0
2022-10-27 11:25:00,30.66,30.66,30.61,30.65,2383.0,29.5185,29.5185,29.4704,29.5089,2383.0
2022-10-27 11:30:00,30.62,30.71,30.59,30.64,9853.0,29.48,29.5667,29.4512,29.4993,9853.0
2022-10-27 11:35:00,30.63,30.66,30.44,30.52,8919.0,29.4897,29.5185,29.3067,29.3838,8919.0
2022-10-27 11:40:00,30.52,30.52,30.43,30.45,5300.0,29.3838,29.3838,29.2971,29.3164,5300.0
2022-10-27 11:45:00,30.45,30.45,30.41,30.43,25030.0,29.3164,29.3164,29.2779,29.2971,25030.0
2022-10-27 11:50:00,30.42,30.48,30.39,30.43,3811.0,29.2875,29.3453,29.2586,29.2971,3811.0
2022-10-27 11:55:00,30.47,30.47,30.42,30.42,3469.0,29.3356,29.3356,29.2875,29.2875,3469.0
2022-10-27 12:00:00,30.43,30.49,30.41,30.42,4973.0,29.2971,29.3549,29.2779,29.2875,4973.0
2022-10-27 12:05:00,30.42,30.43,30.4,30.41,3483.0,29.2875,29.2971,29.2682,29.2779,3483.0
2022-10-27 12:10:00,30.38,30.44,30.37,30.44,1300.0,29.249,29.3067,29.2393,29.3067,1300.0
2022-10-27 12:15:00,30.38,30.38,30.33,30.33,4374.0,29.249,29.249,29.2008,29.2008,4374.0
2022-10-27 12:20:00,30.3,30.33,30.29,30.33,2049.0,29.172,29.2008,29.1623,29.2008,2049.0
2022-10-27 12:25:00,30.3,30.3,30.18,30.18,4197.0,29.172,29.172,29.0564,29.0564,4197.0
2022-10-27 12:30:00,30.2,30.28,30.19,30.26,3000.0,29.0757,29.1527,29.066,29.1334,3000.0
2022-10-27 12:35:00,30.25,30.28,30.23,30.23,5065.0,29.1238,29.1527,29.1046,29.1046,5065.0
2022-10-27 12:40:00,30.22,30.25,30.21,30.21,1392.0,29.0949,29.1238,29.0853,29.0853,1392.0
2022-10-27 12:45:00,30.2,30.26,30.18,30.26,1700.0,29.0757,29.1334,29.0564,29.1334,1700.0
2022-10-27 12:50:00,30.26,30.32,30.26,30.32,5912.0,29.1334,29.1912,29.1334,29.1912,5912.0
2022-10-27 12:55:00,30.34,30.34,30.3,30.32,3223.0,29.2105,29.2105,29.172,29.1912,3223.0
2022-10-27 13:00:00,30.36,30.4,30.34,30.34,5880.0,29.2297,29.2682,29.2105,29.2105,5880.0
2022-10-27 13:05:00,30.35,30.46,30.35,30.46,1600.0,29.2201,29.326,29.2201,29.326,1600.0
2022-10-27 13:10:00,30.44,30.48,30.44,30.48,2923.0,29.3067,29.3453,29.3067,29.3453,2923.0
2022-10-27 13:15:00,30.5,30.54,30.5,30.54,3836.0,29.3645,29.403,29.3645,29.403,3836.0
2022-10-27 13:20:00,30.56,30.56,30.51,30.52,2600.0,29.4223,29.4223,29.3741,29.3838,2600.0
2022-10-27 13:25:00,30.53,30.53,30.5,30.53,2495.0,29.3934,29.3934,29.3645,29.3934,2495.0
2022-10-27 13:30:00,30.55,30.56,30.55,30.56,900.0,29.4126,29.4223,29.4126,29.4223,900.0
2022-10-27 13:35:00,30.56,30.56,30.54,30.54,1400.0,29.4223,29.4223,29.403,29.403,1400.0
2022-10-27 13:40:00,30.5,30.54,30.5,30.54,1200.0,29.3645,29.403,29.3645,29.403,1200.0
2022-10-27 13:45:00,30.53,30.53,30.53,30.53,400.0,29.3934,29.3934,29.3934,29.3934,400.0
2022-10-27 13:50:00,30.53,30.54,30.49,30.5,1567.0,29.3934,29.403,29.3549,29.3645,1567.0
2022-10-27 13:55:00,30.53,30.53,30.48,30.48,1335.0,29.3934,29.3934,29.3453,29.3453,1335.0
2022-10-27 14:00:00,30.49,30.49,30.47,30.47,2800.0,29.3549,29.3549,29.3356,29.3356,2800.0
2022-10-27 14:05:00,30.46,30.46,30.42,30.43,2101.0,29.326,29.326,29.2875,29.2971,2101.0
2022-10-27 14:10:00,30.43,30.43,30.39,30.41,2888.0,29.2971,29.2971,29.2586,29.2779,2888.0
2022-10-27 14:15:00,30.41,30.43,30.41,30.42,1205.0,29.2779,29.2971,29.2779,29.2875,1205.0
2022-10-27 14:20:00,30.4,30.41,30.4,30.41,1200.0,29.2682,29.2779,29.2682,29.2779,1200.0
2022-10-27 14:25:00,30.4,30.4,30.39,30.39,519.0,29.2682,29.2682,29.2586,29.2586,519.0
2022-10-27 14:30:00,30.39,30.39,30.31,30.36,5890.0,29.2586,29.2586,29.1816,29.2297,5890.0
2022-10-27 14:35:00,30.36,30.36,30.34,30.34,2273.0,29.2297,29.2297,29.2105,29.2105,2273.0
2022-10-27 14:40:00,30.33,30.33,30.3,30.31,1000.0,29.2008,29.2008,29.172,29.1816,1000.0
2022-10-27 14:45:00,30.32,30.32,30.29,30.29,2500.0,29.1912,29.1912,29.1623,29.1623,2500.0
2022-10-27 14:50:00,30.28,30.28,30.25,30.25,1500.0,29.1527,29.1527,29.1238,29.1238,1500.0
2022-10-27 14:55:00,30.24,30.24,30.16,30.17,3876.0,29.1142,29.1142,29.0372,29.0468,3876.0
2022-10-27 15:00:00,30.18,30.23,30.18,30.21,3640.0,29.0564,29.1046,29.0564,29.0853,3640.0
2022-10-27 15:05:00,30.19,30.2,30.1,30.1,8169.0,29.066,29.0757,28.9794,28.9794,8169.0
2022-10-27 15:10:00,30.1,30.16,30.1,30.16,4999.0,28.9794,29.0372,28.9794,29.0372,4999.0
2022-10-27 15:15:00,30.17,30.23,30.15,30.22,6043.0,29.0468,29.1046,29.0275,29.0949,6043.0
2022-10-27 15:20:00,30.19,30.23,30.19,30.21,8638.0,29.066,29.1046,29.066,29.0853,8638.0
2022-10-27 15:25:00,30.22,30.22,30.16,30.19,10580.0,29.0949,29.0949,29.0372,29.066,10580.0
2022-10-27 15:30:00,30.18,30.25,30.14,30.25,14968.0,29.0564,29.1238,29.0179,29.1238,14968.0
2022-10-27 15:35:00,30.25,30.25,30.18,30.18,14635.0,29.1238,29.1238,29.0564,29.0564,14635.0
2022-10-27 15:40:00,30.18,30.25,30.18,30.22,20898.0,29.0564,29.1238,29.0564,29.0949,20898.0
2022-10-27 15:45:00,30.22,30.22,30.16,30.16,29107.0,29.0949,29.0949,29.0372,29.0372,29107.0
2022-10-27 15:50:00,30.17,30.17,30.12,30.13,30245.0,29.0468,29.0468,28.9987,29.0083,30245.0
2022-10-27 15:55:00,30.13,30.15,30.09,30.11,110886.0,29.0083,29.0275,28.9698,28.989,110886.0
2022-10-28 09:30:00,29.66,29.85,29.42,29.71,71979.0,28.5558,28.7387,28.3247,28.6039,71979.0
2022-10-28 09:35:00,29.69,29.81,29.64,29.81,33156.0,28.5847,28.7002,28.5365,28.7002,33156.0
2022-10-28 09:40:00,29.83,29.89,29.64,29.67,23915.0,28.7195,28.7772,28.5365,28.5654,23915.0
2022-10-28 09:45:00,29.67,29.72,29.58,29.63,21590.0,28.5654,28.6135,28.4788,28.5269,21590.0
2022-10-28 09:50:00,29.63,29.81,29.57,29.71,10156.0,28.5269,28.7002,28.4691,28.6039,10156.0
2022-10-28 09:55:00,29.72,29.73,29.56,29.7,17900.0,28.6135,28.6232,28.4595,28.5943,17900.0
2022-10-28 10:00:00,29.7,29.86,29.54,29.61,47230.0,28.5943,28.7483,28.4402,28.5076,47230.0
2022-10-28 10:05:00,29.63,29.73,29.57,29.57,21371.0,28.5269,28.6232,28.4691,28.4691,21371.0
2022-10-28 10:10:00,29.6,29.6,29.42,29.55,19467.0,28.498,28.498,28.3247,28.4499,19467.0
2022-10-28 10:15:00,29.52,29.56,29.48,29.51,7075.0,28.421,28.4595,28.3825,28.4114,7075.0
2022-10-28 10:20:00,29.48,29.48,29.36,29.42,10992.0,28.3825,28.3825,28.2669,28.3247,10992.0
2022-10-28 10:25:00,29.43,29.57,29.43,29.56,13036.0,28.3343,28.4691,28.3343,28.4595,13036.0
2022-10-28 10:30:00,29.57,29.61,29.41,29.42,17491.0,28.4691,28.5076,28.3151,28.3247,17491.0
2022-10-28 10:35:00,29.4,29.42,29.36,29.37,9128.0,28.3055,28.3247,28.2669,28.2766,9128.0
2022-10-28 10:40:00,29.37,29.41,29.32,29.4,12341.0,28.2766,28.3151,28.2284,28.3055,12341.0
2022-10-28 10:45:00,29.44,29.55,29.43,29.49,12447.0,28.344,28.4499,28.3343,28.3921,12447.0
2022-10-28 10:50:00,29.49,29.52,29.37,29.43,6355.0,28.3921,28.421,28.2766,28.3343,6355.0
2022-10-28 10:55:00,29.43,29.48,29.38,29.41,4315.0,28.3343,28.3825,28.2862,28.3151,4315.0
2022-10-28 11:00:00,29.42,29.48,29.39,29.42,5830.0,28.3247,28.3825,28.2958,28.3247,5830.0
2022-10-28 11:05:00,29.41,29.41,29.37,29.4,4081.0,28.3151,28.3151,28.2766,28.3055,4081.0
2022-10-28 11:10:00,29.37,29.41,29.3,29.3,6429.0,28.2766,28.3151,28.2092,28.2092,6429.0
2022-10-28 11:15:00,29.29,29.29,29.21,29.27,10890.0,28.1996,28.1996,28.1225,28.1803,10890.0
2022-10-28 11:20:00,29.29,29.34,29.25,29.28,7087.0,28.1996,28.2477,28.161,28.1899,7087.0
2022-10-28 11:25:00,29.29,29.29,29.22,29.28,10210.0,28.1996,28.1996,28.1322,28.1899,10210.0
2022-10-28 11:30:00,29.28,29.36,29.28,29.29,8291.0,28.1899,28.2669,28.1899,28.1996,8291.0
2022-10-28 11:35:00,29.28,29.31,29.26,29.31,4670.0,28.1899,28.2188,28.1707,28.2188,4670.0
2022-10-28 11:40:00,29.31,29.31,29.26,29.29,5887.0,28.2188,28.2188,28.1707,28.1996,5887.0
2022-10-28 11:45:00,29.29,29.34,29.29,29.34,2907.0,28.1996,28.2477,28.1996,28.2477,2907.0
2022-10-28 11:50:00,29.33,29.4,29.33,29.38,5076.0,28.2381,28.3055,28.2381,28.2862,5076.0
2022-10-28 11:55:00,29.37,29.41,29.34,29.35,3996.0,28.2766,28.3151,28.2477,28.2573,3996.0
2022-10-28 12:00:00,29.34,29.42,29.34,29.38,4051.0,28.2477,28.3247,28.2477,28.2862,4051.0
2022-10-28 12:05:00,29.37,29.41,29.33,29.36,3658.0,28.2766,28.3151,28.2381,28.2669,3658.0
2022-10-28 12:10:00,29.39,29.43,29.38,29.42,4436.0,28.2958,28.3343,28.2862,28.3247,4436.0
2022-10-28 12:15:00,29.42,29.5,29.42,29.48,6691.0,28.3247,28.4017,28.3247,28.3825,6691.0
2022-10-28 12:20:00,29.46,29.48,29.46,29.48,5909.0,28.3632,28.3825,28.3632,28.3825,5909.0
2022-10-28 12:25:00,29.49,29.5,29.44,29.44,2746.0,28.3921,28.4017,28.344,28.344,2746.0
2022-10-28 12:30:00,29.45,29.5,29.45,29.49,8673.0,28.3536,28.4017,28.3536,28.3921,8673.0
2022-10-28 12:35:00,29.49,29.52,29.47,29.51,12406.0,28.3921,28.421,28.3729,28.4114,12406.0
2022-10-28 12:40:00,29.52,29.53,29.44,29.49,14650.0,28.421,28.4306,28.344,28.3921,14650.0
2022-10-28 12:45:00,29.49,29.53,29.47,29.51,11054.0,28.3921,28.4306,28.3729,28.4114,11054.0
2022-10-28 12:50:00,29.5,29.55,29.5,29.53,3733.0,28.4017,28.4499,28.4017,28.4306,3733.0
2022-10-28 12:55:00,29.52,29.54,29.5,29.51,3571.0,28.421,28.4402,28.4017,28.4114,3571.0
2022-10-28 13:00:00,29.52,29.56,29.51,29.56,3470.0,28.421,28.4595,28.4114,28.4595,3470.0
2022-10-28 13:05:00,29.57,29.59,29.53,29.55,3047.0,28.4691,28.4884,28.4306,28.4499,3047.0
2022-10-28 13:10:00,29.54,29.55,29.54,29.55,1256.0,28.4402,28.4499,28.4402,28.4499,1256.0
2022-10-28 13:15:00,29.56,29.56,29.53,29.53,2666.0,28.4595,28.4595,28.4306,28.4306,2666.0
2022-10-28 13:20:00,29.52,29.57,29.51,29.57,1200.0,28.421,28.4691,28.4114,28.4691,1200.0
2022-10-28 13:25:00,29.53,29.55,29.53,29.55,4283.0,28.4306,28.4499,28.4306,28.4499,4283.0
2022-10-28 13:30:00,29.55,29.55,29.52,29.53,3500.0,28.4499,28.4499,28.421,28.4306,3500.0
2022-10-28 13:35:00,29.53,29.55,29.52,29.53,4183.0,28.4306,28.4499,28.421,28.4306,4183.0
2022-10-28 13:40:00,29.53,29.54,29.51,29.51,2904.0,28.4306,28.4402,28.4114,28.4114,2904.0
2022-10-28 13:45:00,29.51,29.55,29.51,29.54,4137.0,28.4114,28.4499,28.4114,28.4402,4137.0
2022-10-28 13:50:00,29.52,29.54,29.52,29.52,3724.0,28.421,28.4402,28.421,28.421,3724.0
2022-10-28 13:55:00,29.51,29.52,29.48,29.48,4699.0,28.4114,28.421,28.3825,28.3825,4699.0
2022-10-28 14:00:00,29.48,29.51,29.44,29.46,7460.0,28.3825,28.4114,28.344,28.3632,7460.0
2022-10-28 14:05:00,29.45,29.47,29.43,29.44,3700.0,28.3536,28.3729,28.3343,28.344,3700.0
2022-10-28 14:10:00,29.44,29.46,29.43,29.46,3298.0,28.344,28.3632,28.3343,28.3632,3298.0
2022-10-28 14:15:00,29.49,29.51,29.49,29.49,1002.0,28.3921,28.4114,28.3921,28.3921,1002.0
2022-10-28 14:20:00,29.49,29.51,29.49,29.5,2868.0,28.3921,28.4114,28.3921,28.4017,2868.0
2022-10-28 14:25:00,29.5,29.52,29.48,29.52,4764.0,28.4017,28.421,28.3825,28.421,4764.0
2022-10-28 14:30:00,29.52,29.52,29.5,29.52,1069.0,28.421,28.421,28.4017,28.421,1069.0
2022-10-28 14:35:00,29.52,29.55,29.52,29.55,2379.0,28.421,28.4499,28.421,28.4499,2379.0
2022-10-28 14:40:00,29.55,29.56,29.54,29.55,2642.0,28.4499,28.4595,28.4402,28.4499,2642.0
2022-10-28 14:45:00,29.55,29.58,29.55,29.58,3358.0,28.4499,28.4788,28.4499,28.4788,3358.0
2022-10-28 14:50:00,29.59,29.73,29.59,29.73,10423.0,28.4884,28.6232,28.4884,28.6232,10423.0
2022-10-28 14:55:00,29.74,29.74,29.72,29.73,2600.0,28.6328,28.6328,28.6135,28.6232,2600.0
2022-10-28 15:00:00,29.72,29.77,29.72,29.75,8360.0,28.6135,28.6617,28.6135,28.6424,8360.0
2022-10-28 15:05:00,29.75,29.76,29.7,29.73,4438.0,28.6424,28.6521,28.5943,28.6232,4438.0
2022-10-28 15:10:00,29.73,29.75,29.72,29.74,4428.0,28.6232,28.6424,28.6135,28.6328,4428.0
2022-10-28 15:15:00,29.74,29.76,29.73,29.73,4649.0,28.6328,28.6521,28.6232,28.6232,4649.0
2022-10-28 15:20:00,29.73,29.73,29.7,29.73,5096.0,28.6232,28.6232,28.5943,28.6232,5096.0
2022-10-28 15:25:00,29.73,29.75,29.73,29.75,4523.0,28.6232,28.6424,28.6232,28.6424,4523.0
2022-10-28 15:30:00,29.74,29.79,29.71,29.77,3527.0,28.6328,28.6809,28.6039,28.6617,3527.0
2022-10-28 15:35:00,29.79,29.8,29.78,29.8,4365.0,28.6809,28.6906,28.6713,28.6906,4365.0
2022-10-28 15:40:00,29.81,29.88,29.81,29.86,13391.0,28.7002,28.7676,28.7002,28.7483,13391.0
2022-10-28 15:45:00,29.85,29.85,29.81,29.83,17374.0,28.7387,28.7387,28.7002,28.7195,17374.0
2022-10-28 15:50:00,29.83,29.84,29.8,29.83,28303.0,28.7195,28.7291,28.6906,28.7195,28303.0
2022-10-28 15:55:00,29.84,29.95,29.82,29.93,82807.0,28.7291,28.835,28.7098,28.8157,82807.0
2022-10-31 09:30:00,29.4,29.46,29.23,29.44,42529.0,28.3055,28.3632,28.1418,28.344,42529.0
2022-10-31 09:35:00,29.44,29.5,29.39,29.47,36699.0,28.344,28.4017,28.2958,28.3729,36699.0
2022-10-31 09:40:00,29.48,29.62,29.48,29.62,21409.0,28.3825,28.5173,28.3825,28.5173,21409.0
2022-10-31 09:45:00,29.64,29.68,29.44,29.5,13092.0,28.5365,28.575,28.344,28.4017,13092.0
2022-10-31 09:50:00,29.42,29.61,29.41,29.61,14734.0,28.3247,28.5076,28.3151,28.5076,14734.0
2022-10-31 09:55:00,29.64,29.67,29.53,29.55,10712.0,28.5365,28.5654,28.4306,28.4499,10712.0
2022-10-31 10:00:00,29.54,29.71,29.54,29.7,11886.0,28.4402,28.6039,28.4402,28.5943,11886.0
2022-10-31 10:05:00,29.7,29.7,29.58,29.67,6717.0,28.5943,28.5943,28.4788,28.5654,6717.0
2022-10-31 10:10:00,29.65,29.73,29.62,29.69,10526.0,28.5462,28.6232,28.5173,28.5847,10526.0
2022-10-31 10:15:00,29.73,29.84,29.7,29.73,10069.0,28.6232,28.7291,28.5943,28.6232,10069.0
2022-10-31 10:20:00,29.73,29.8,29.71,29.74,3921.0,28.6232,28.6906,28.6039,28.6328,3921.0
2022-10-31 10:25:00,29.75,29.75,29.62,29.73,5110.0,28.6424,28.6424,28.5173,28.6232,5110.0
2022-10-31 10:30:00,29.72,29.76,29.66,29.66,4898.0,28.6135,28.6521,28.5558,28.5558,4898.0
2022-10-31 10:35:00,29.66,29.7,29.62,29.67,6571.0,28.5558,28.5943,28.5173,28.5654,6571.0
2022-10-31 10:40:00,29.66,29.86,29.64,29.86,11188.0,28.5558,28.7483,28.5365,28.7483,11188.0
2022-10-31 10:45:00,29.86,29.9,29.84,29.85,5800.0,28.7483,28.7868,28.7291,28.7387,5800.0
2022-10-31 10:50:00,29.87,29.87,29.77,29.79,6091.0,28.758,28.758,28.6617,28.6809,6091.0
2022-10-31 10:55:00,29.77,29.77,29.71,29.75,3051.0,28.6617,28.6617,28.6039,28.6424,3051.0
2022-10-31 11:00:00,29.75,29.77,29.71,29.75,7189.0,28.6424,28.6617,28.6039,28.6424,7189.0
2022-10-31 11:05:00,29.71,29.77,29.67,29.71,11455.0,28.6039,28.6617,28.5654,28.6039,11455.0
2022-10-31 11:10:00,29.69,29.73,29.63,29.64,8702.0,28.5847,28.6232,28.5269,28.5365,8702.0
2022-10-31 11:15:00,29.62,29.67,29.6,29.65,9274.0,28.5173,28.5654,28.498,28.5462,9274.0
2022-10-31 11:20:00,29.65,29.7,29.65,29.7,4472.0,28.5462,28.5943,28.5462,28.5943,4472.0
2022-10-31 11:25:00,29.68,29.72,29.61,29.61,18222.0,28.575,28.6135,28.5076,28.5076,18222.0
2022-10-31 11:30:00,29.6,29.6,29.56,29.56,3100.0,28.498,28.498,28.4595,28.4595,3100.0
2022-10-31 11:35:00,29.56,29.59,29.55,29.57,2061.0,28.4595,28.4884,28.4499,28.4691,2061.0
2022-10-31 11:40:00,29.56,29.59,29.55,29.59,10804.0,28.4595,28.4884,28.4499,28.4884,10804.0
2022-10-31 11:45:00,29.58,29.67,29.58,29.64,18078.0,28.4788,28.5654,28.4788,28.5365,18078.0
2022-10-31 11:50:00,29.64,29.66,29.63,29.65,5622.0,28.5365,28.5558,28.5269,28.5462,5622.0
2022-10-31 11:55:00,29.66,29.7,29.56,29.59,6793.0,28.5558,28.5943,28.4595,28.4884,6793.0
2022-10-31 12:00:00,29.6,29.63,29.56,29.63,7368.0,28.498,28.5269,28.4595,28.5269,7368.0
2022-10-31 12:05:00,29.61,29.65,29.56,29.59,3335.0,28.5076,28.5462,28.4595,28.4884,3335.0
2022-10-31 12:10:00,29.6,29.64,29.6,29.64,4733.0,28.498,28.5365,28.498,28.5365,4733.0
2022-10-31 12:15:00,29.64,29.66,29.63,29.64,2847.0,28.5365,28.5558,28.5269,28.5365,2847.0
2022-10-31 12:20:00,29.61,29.66,29.58,29.59,3818.0,28.5076,28.5558,28.4788,28.4884,3818.0
2022-10-31 12:25:00,29.59,29.61,29.56,29.56,6555.0,28.4884,28.5076,28.4595,28.4595,6555.0
2022-10-31 12:30:00,29.56,29.58,29.52,29.54,8946.0,28.4595,28.4788,28.421,28.4402,8946.0
2022-10-31 12:35:00,29.53,29.56,29.5,29.51,5034.0,28.4306,28.4595,28.4017,28.4114,5034.0
2022-10-31 12:40:00,29.51,29.51,29.43,29.45,6852.0,28.4114,28.4114,28.3343,28.3536,6852.0
2022-10-31 12:45:00,29.44,29.46,29.44,29.46,3055.0,28.344,28.3632,28.344,28.3632,3055.0
2022-10-31 12:50:00,29.45,29.45,29.42,29.42,2037.0,28.3536,28.3536,28.3247,28.3247,2037.0
2022-10-31 12:55:00,29.42,29.51,29.42,29.49,4303.0,28.3247,28.4114,28.3247,28.3921,4303.0
2022-10-31 13:00:00,29.49,29.51,29.48,29.48,4042.0,28.3921,28.4114,28.3825,28.3825,4042.0
2022-10-31 13:05:00,29.47,29.47,29.42,29.44,8454.0,28.3729,28.3729,28.3247,28.344,8454.0
2022-10-31 13:10:00,29.46,29.46,29.42,29.44,3872.0,28.3632,28.3632,28.3247,28.344,3872.0
2022-10-31 13:15:00,29.45,29.47,29.44,29.47,3819.0,28.3536,28.3729,28.344,28.3729,3819.0
2022-10-31 13:20:00,29.46,29.51,29.46,29.5,4248.0,28.3632,28.4114,28.3632,28.4017,4248.0
2022-10-31 13:25:00,29.49,29.51,29.49,29.5,3447.0,28.3921,28.4114,28.3921,28.4017,3447.0
2022-10-31 13:30:00,29.52,29.55,29.51,29.52,3665.0,28.421,28.4499,28.4114,28.421,3665.0
2022-10-31 13:35:00,29.52,29.54,29.51,29.51,9828.0,28.421,28.4402,28.4114,28.4114,9828.0
2022-10-31 13:40:00,29.51,29.51,29.47,29.49,5299.0,28.4114,28.4114,28.3729,28.3921,5299.0
2022-10-31 13:45:00,29.49,29.49,29.45,29.48,4449.0,28.3921,28.3921,28.3536,28.3825,4449.0
2022-10-31 13:50:00,29.48,29.49,29.45,29.48,4189.0,28.3825,28.3921,28.3536,28.3825,4189.0
2022-10-31 13:55:00,29.49,29.53,29.49,29.51,2200.0,28.3921,28.4306,28.3921,28.4114,2200.0
2022-10-31 14:00:00,29.52,29.53,29.51,29.53,2826.0,28.421,28.4306,28.4114,28.4306,2826.0
2022-10-31 14:05:00,29.52,29.57,29.52,29.54,8631.0,28.421,28.4691,28.421,28.4402,8631.0
2022-10-31 14:10:00,29.55,29.57,29.54,29.55,5589.0,28.4499,28.4691,28.4402,28.4499,5589.0
2022-10-31 14:15:00,29.55,29.58,29.54,29.56,6065.0,28.4499,28.4788,28.4402,28.4595,6065.0
2022-10-31 14:20:00,29.56,29.58,29.54,29.56,9687.0,28.4595,28.4788,28.4402,28.4595,9687.0
2022-10-31 14:25:00,29.56,29.59,29.56,29.57,9010.0,28.4595,28.4884,28.4595,28.4691,9010.0
2022-10-31 14:30:00,29.56,29.58,29.55,29.57,8986.0,28.4595,28.4788,28.4499,28.4691,8986.0
2022-10-31 14:35:00,29.55,29.57,29.55,29.56,3283.0,28.4499,28.4691,28.4499,28.4595,3283.0
2022-10-31 14:40:00,29.56,29.59,29.55,29.58,3856.0,28.4595,28.4884,28.4499,28.4788,3856.0
2022-10-31 14:45:00,29.58,29.6,29.55,29.55,6076.0,28.4788,28.498,28.4499,28.4499,6076.0
2022-10-31 14:50:00,29.55,29.56,29.54,29.56,2122.0,28.4499,28.4595,28.4402,28.4595,2122.0
2022-10-31 14:55:00,29.55,29.56,29.49,29.51,6192.0,28.4499,28.4595,28.3921,28.4114,6192.0
2022-10-31 15:00:00,29.5,29.51,29.48,29.48,5804.0,28.4017,28.4114,28.3825,28.3825,5804.0
2022-10-31 15:05:00,29.48,29.48,29.43,29.43,4519.0,28.3825,28.3825,28.3343,28.3343,4519.0
2022-10-31 15:10:00,29.43,29.46,29.43,29.44,5280.0,28.3343,28.3632,28.3343,28.344,5280.0
2022-10-31 15:15:00,29.44,29.48,29.44,29.48,8631.0,28.344,28.3825,28.344,28.3825,8631.0
2022-10-31 15:20:00,29.48,29.53,29.46,29.51,4257.0,28.3825,28.4306,28.3632,28.4114,4257.0
2022-10-31 15:25:00,29.5,29.56,29.5,29.56,2165.0,28.4017,28.4595,28.4017,28.4595,2165.0
2022-10-31 15:30:00,29.57,29.61,29.57,29.58,10487.0,28.4691,28.5076,28.4691,28.4788,10487.0
2022-10-31 15:35:00,29.59,29.61,29.59,29.59,2500.0,28.4884,28.5076,28.4884,28.4884,2500.0
2022-10-31 15:40:00,29.61,29.63,29.59,29.62,14026.0,28.5076,28.5269,28.4884,28.5173,14026.0
2022-10-31 15:45:00,29.61,29.62,29.54,29.55,22933.0,28.5076,28.5173,28.4402,28.4499,22933.0
2022-10-31 15:50:00,29.55,29.61,29.53,29.58,30601.0,28.4499,28.5076,28.4306,28.4788,30601.0
2022-10-31 15:55:00,29.59,29.59,29.45,29.46,105489.0,28.4884,28.4884,28.3536,28.3632,105489.0
2022-11-01 09:30:00,30.39,30.76,30.38,30.62,83954.0,29.2586,29.6148,29.249,29.48,83954.0
2022-11-01 09:35:00,30.63,30.76,30.58,30.71,47476.0,29.4897,29.6148,29.4415,29.5667,47476.0
2022-11-01 09:40:00,30.74,30.75,30.63,30.73,16830.0,29.5956,29.6052,29.4897,29.5859,16830.0
2022-11-01 09:45:00,30.74,30.76,30.64,30.64,16972.0,29.5956,29.6148,29.4993,29.4993,16972.0
2022-11-01 09:50:00,30.64,30.69,30.59,30.65,26835.0,29.4993,29.5474,29.4512,29.5089,26835.0
2022-11-01 09:55:00,30.64,30.69,30.59,30.6,7919.0,29.4993,29.5474,29.4512,29.4608,7919.0
2022-11-01 10:00:00,30.6,30.6,30.33,30.35,50927.0,29.4608,29.4608,29.2008,29.2201,50927.0
2022-11-01 10:05:00,30.33,30.37,30.26,30.29,35326.0,29.2008,29.2393,29.1334,29.1623,35326.0
2022-11-01 10:10:00,30.29,30.36,30.22,30.34,18213.0,29.1623,29.2297,29.0949,29.2105,18213.0
2022-11-01 10:15:00,30.35,30.44,30.27,30.27,14244.0,29.2201,29.3067,29.1431,29.1431,14244.0
2022-11-01 10:20:00,30.25,30.43,30.22,30.34,13509.0,29.1238,29.2971,29.0949,29.2105,13509.0
2022-11-01 10:25:00,30.3,30.42,30.27,30.42,15693.0,29.172,29.2875,29.1431,29.2875,15693.0
2022-11-01 10:30:00,30.43,30.52,30.38,30.51,19113.0,29.2971,29.3838,29.249,29.3741,19113.0
2022-11-01 10:35:00,30.52,30.54,30.39,30.39,27035.0,29.3838,29.403,29.2586,29.2586,27035.0
2022-11-01 10:40:00,30.39,30.41,30.25,30.29,19255.0,29.2586,29.2779,29.1238,29.1623,19255.0
2022-11-01 10:45:00,30.32,30.38,30.27,30.35,15756.0,29.1912,29.249,29.1431,29.2201,15756.0
2022-11-01 10:50:00,30.35,30.39,30.29,30.32,12774.0,29.2201,29.2586,29.1623,29.1912,12774.0
2022-11-01 10:55:00,30.32,30.32,30.19,30.24,14259.0,29.1912,29.1912,29.066,29.1142,14259.0
2022-11-01 11:00:00,30.26,30.31,30.26,30.3,10215.0,29.1334,29.1816,29.1334,29.172,10215.0
2022-11-01 11:05:00,30.29,30.29,30.21,30.27,16146.0,29.1623,29.1623,29.0853,29.1431,16146.0
2022-11-01 11:10:00,30.27,30.3,30.26,30.29,11103.0,29.1431,29.172,29.1334,29.1623,11103.0
2022-11-01 11:15:00,30.29,30.35,30.27,30.32,8548.0,29.1623,29.2201,29.1431,29.1912,8548.0
2022-11-01 11:20:00,30.32,30.34,30.27,30.31,3032.0,29.1912,29.2105,29.1431,29.1816,3032.0
2022-11-01 11:25:00,30.28,30.39,30.26,30.39,4771.0,29.1527,29.2586,29.1334,29.2586,4771.0
2022-11-01 11:30:00,30.38,30.42,30.38,30.39,10547.0,29.249,29.2875,29.249,29.2586,10547.0
2022-11-01 11:35:00,30.4,30.44,30.3,30.31,5694.0,29.2682,29.3067,29.172,29.1816,5694.0
2022-11-01 11:40:00,30.29,30.3,30.27,30.28,2327.0,29.1623,29.172,29.1431,29.1527,2327.0
2022-11-01 11:45:00,30.28,30.31,30.26,30.31,8406.0,29.1527,29.1816,29.1334,29.1816,8406.0
2022-11-01 11:50:00,30.32,30.38,30.32,30.37,2576.0,29.1912,29.249,29.1912,29.2393,2576.0
2022-11-01 11:55:00,30.37,30.4,30.36,30.39,2587.0,29.2393,29.2682,29.2297,29.2586,2587.0
2022-11-01 12:00:00,30.4,30.43,30.38,30.43,3856.0,29.2682,29.2971,29.249,29.2971,3856.0
2022-11-01 12:05:00,30.43,30.61,30.38,30.38,14758.0,29.2971,29.4704,29.249,29.249,14758.0
2022-11-01 12:10:00,30.4,30.45,30.3,30.37,37194.0,29.2682,29.3164,29.172,29.2393,37194.0
2022-11-01 12:15:00,30.36,30.39,30.34,30.36,9978.0,29.2297,29.2586,29.2105,29.2297,9978.0
2022-11-01 12:20:00,30.38,30.41,30.32,30.34,6007.0,29.249,29.2779,29.1912,29.2105,6007.0
2022-11-01 12:25:00,30.35,30.4,30.3,30.32,39398.0,29.2201,29.2682,29.172,29.1912,39398.0
2022-11-01 12:30:00,30.32,30.33,30.25,30.3,7628.0,29.1912,29.2008,29.1238,29.172,7628.0
2022-11-01 12:35:00,30.31,30.36,30.27,30.35,12064.0,29.1816,29.2297,29.1431,29.2201,12064.0
2022-11-01 12:40:00,30.34,30.36,30.3,30.32,5933.0,29.2105,29.2297,29.172,29.1912,5933.0
2022-11-01 12:45:00,30.31,30.33,30.31,30.33,2927.0,29.1816,29.2008,29.1816,29.2008,2927.0
2022-11-01 12:50:00,30.32,30.32,30.25,30.31,6304.0,29.1912,29.1912,29.1238,29.1816,6304.0
2022-11-01 12:55:00,30.31,30.32,30.28,30.32,1663.0,29.1816,29.1912,29.1527,29.1912,1663.0
2022-11-01 13:00:00,30.33,30.37,30.31,30.35,5798.0,29.2008,29.2393,29.1816,29.2201,5798.0
2022-11-01 13:05:00,30.36,30.4,30.35,30.35,4475.0,29.2297,29.2682,29.2201,29.2201,4475.0
2022-11-01 13:10:00,30.36,30.41,30.36,30.4,3107.0,29.2297,29.2779,29.2297,29.2682,3107.0
2022-11-01 13:15:00,30.4,30.45,30.4,30.43,5823.0,29.2682,29.3164,29.2682,29.2971,5823.0
2022-11-01 13:20:00,30.42,30.48,30.42,30.48,5143.0,29.2875,29.3453,29.2875,29.3453,5143.0
2022-11-01 13:25:00,30.43,30.45,30.42,30.45,2714.0,29.2971,29.3164,29.2875,29.3164,2714.0
2022-11-01 13:30:00,30.43,30.43,30.38,30.4,3870.0,29.2971,29.2971,29.249,29.2682,3870.0
2022-11-01 13:35:00,30.4,30.4,30.35,30.38,5177.0,29.2682,29.2682,29.2201,29.249,5177.0
2022-11-01 13:40:00,30.39,30.4,30.33,30.33,7374.0,29.2586,29.2682,29.2008,29.2008,7374.0
2022-11-01 13:45:00,30.34,30.37,30.34,30.35,2840.0,29.2105,29.2393,29.2105,29.2201,2840.0
2022-11-01 13:50:00,30.36,30.4,30.36,30.4,3776.0,29.2297,29.2682,29.2297,29.2682,3776.0
2022-11-01 13:55:00,30.41,30.42,30.38,30.41,5283.0,29.2779,29.2875,29.249,29.2779,5283.0
2022-11-01 14:00:00,30.43,30.47,30.43,30.46,7420.0,29.2971,29.3356,29.2971,29.326,7420.0
2022-11-01 14:05:00,30.49,30.49,30.45,30.47,5539.0,29.3549,29.3549,29.3164,29.3356,5539.0
2022-11-01 14:10:00,30.47,30.48,30.46,30.48,2608.0,29.3356,29.3453,29.326,29.3453,2608.0
2022-11-01 14:15:00,30.48,30.48,30.47,30.47,900.0,29.3453,29.3453,29.3356,29.3356,900.0
2022-11-01 14:20:00,30.45,30.45,30.39,30.41,6887.0,29.3164,29.3164,29.2586,29.2779,6887.0
2022-11-01 14:25:00,30.4,30.41,30.37,30.41,1679.0,29.2682,29.2779,29.2393,29.2779,1679.0
2022-11-01 14:30:00,30.41,30.44,30.39,30.41,3441.0,29.2779,29.3067,29.2586,29.2779,3441.0
2022-11-01 14:35:00,30.43,30.43,30.4,30.42,4590.0,29.2971,29.2971,29.2682,29.2875,4590.0
2022-11-01 14:40:00,30.41,30.41,30.37,30.39,3155.0,29.2779,29.2779,29.2393,29.2586,3155.0
2022-11-01 14:45:00,30.39,30.39,30.33,30.33,3921.0,29.2586,29.2586,29.2008,29.2008,3921.0
2022-11-01 14:50:00,30.3,30.34,30.3,30.33,1212.0,29.172,29.2105,29.172,29.2008,1212.0
2022-11-01 14:55:00,30.34,30.42,30.34,30.4,6870.0,29.2105,29.2875,29.2105,29.2682,6870.0
2022-11-01 15:00:00,30.38,30.4,30.36,30.39,8726.0,29.249,29.2682,29.2297,29.2586,8726.0
2022-11-01 15:05:00,30.39,30.39,30.35,30.35,4180.0,29.2586,29.2586,29.2201,29.2201,4180.0
2022-11-01 15:10:00,30.34,30.34,30.28,30.28,5392.0,29.2105,29.2105,29.1527,29.1527,5392.0
2022-11-01 15:15:00,30.27,30.3,30.26,30.29,3680.0,29.1431,29.172,29.1334,29.1623,3680.0
2022-11-01 15:20:00,30.3,30.32,30.3,30.31,4850.0,29.172,29.1912,29.172,29.1816,4850.0
2022-11-01 15:25:00,30.31,30.32,30.29,30.31,3318.0,29.1816,29.1912,29.1623,29.1816,3318.0
2022-11-01 15:30:00,30.33,30.34,30.28,30.3,4100.0,29.2008,29.2105,29.1527,29.172,4100.0
2022-11-01 15:35:00,30.3,30.32,30.28,30.29,5534.0,29.172,29.1912,29.1527,29.1623,5534.0
2022-11-01 15:40:00,30.28,30.34,30.27,30.34,27304.0,29.1527,29.2105,29.1431,29.2105,27304.0
2022-11-01 15:45:00,30.33,30.36,30.3,30.34,19545.0,29.2008,29.2297,29.172,29.2105,19545.0
2022-11-01 15:50:00,30.32,30.39,30.32,30.39,18086.0,29.1912,29.2586,29.1912,29.2586,18086.0
2022-11-01 15:55:00,30.39,30.4,30.35,30.38,68759.0,29.2586,29.2682,29.2201,29.249,68759.0
2022-11-02 09:30:00,30.5,30.59,30.44,30.59,50387.0,29.3645,29.4512,29.3067,29.4512,50387.0
2022-11-02 09:35:00,30.58,30.58,30.35,30.37,26496.0,29.4415,29.4415,29.2201,29.2393,26496.0
2022-11-02 09:40:00,30.4,30.46,30.3,30.39,19362.0,29.2682,29.326,29.172,29.2586,19362.0
2022-11-02 09:45:00,30.38,30.47,30.33,30.33,8159.0,29.249,29.3356,29.2008,29.2008,8159.0
2022-11-02 09:50:00,30.35,30.4,30.29,30.31,23256.0,29.2201,29.2682,29.1623,29.1816,23256.0
2022-11-02 09:55:00,30.31,30.32,30.16,30.16,19006.0,29.1816,29.1912,29.0372,29.0372,19006.0
2022-11-02 10:00:00,30.15,30.26,30.15,30.21,18554.0,29.0275,29.1334,29.0275,29.0853,18554.0
2022-11-02 10:05:00,30.24,30.25,30.19,30.2,10600.0,29.1142,29.1238,29.066,29.0757,10600.0
2022-11-02 10:10:00,30.2,30.23,30.14,30.14,24066.0,29.0757,29.1046,29.0179,29.0179,24066.0
2022-11-02 10:15:00,30.14,30.15,30.06,30.12,10878.0,29.0179,29.0275,28.9409,28.9987,10878.0
2022-11-02 10:20:00,30.11,30.11,30.07,30.07,8769.0,28.989,28.989,28.9505,28.9505,8769.0
2022-11-02 10:25:00,30.05,30.05,29.94,29.96,12731.0,28.9313,28.9313,28.8254,28.8446,12731.0
2022-11-02 10:30:00,29.95,29.95,29.88,29.9,11803.0,28.835,28.835,28.7676,28.7868,11803.0
2022-11-02 10:35:00,29.9,29.9,29.84,29.84,7320.0,28.7868,28.7868,28.7291,28.7291,7320.0
2022-11-02 10:40:00,29.86,29.9,29.85,29.87,11656.0,28.7483,28.7868,28.7387,28.758,11656.0
2022-11-02 10:45:00,29.86,29.94,29.86,29.89,12221.0,28.7483,28.8254,28.7483,28.7772,12221.0
2022-11-02 10:50:00,29.88,29.88,29.82,29.84,17044.0,28.7676,28.7676,28.7098,28.7291,17044.0
2022-11-02 10:55:00,29.84,29.94,29.84,29.89,8486.0,28.7291,28.8254,28.7291,28.7772,8486.0
2022-11-02 11:00:00,29.89,29.89,29.79,29.79,10116.0,28.7772,28.7772,28.6809,28.6809,10116.0
2022-11-02 11:05:00,29.79,29.84,29.78,29.81,11003.0,28.6809,28.7291,28.6713,28.7002,11003.0
2022-11-02 11:10:00,29.81,29.82,29.76,29.79,7059.0,28.7002,28.7098,28.6521,28.6809,7059.0
2022-11-02 11:15:00,29.79,29.8,29.77,29.77,5418.0,28.6809,28.6906,28.6617,28.6617,5418.0
2022-11-02 11:20:00,29.78,29.84,29.76,29.84,11763.0,28.6713,28.7291,28.6521,28.7291,11763.0
2022-11-02 11:25:00,29.84,29.91,29.81,29.81,65759.0,28.7291,28.7965,28.7002,28.7002,65759.0
2022-11-02 11:30:00,29.8,29.81,29.76,29.79,53212.0,28.6906,28.7002,28.6521,28.6809,53212.0
2022-11-02 11:35:00,29.81,29.82,29.73,29.73,7931.0,28.7002,28.7098,28.6232,28.6232,7931.0
2022-11-02 11:40:00,29.72,29.77,29.72,29.75,6571.0,28.6135,28.6617,28.6135,28.6424,6571.0
2022-11-02 11:45:00,29.73,29.78,29.73,29.77,5941.0,28.6232,28.6713,28.6232,28.6617,5941.0
2022-11-02 11:50:00,29.76,29.78,29.73,29.77,4605.0,28.6521,28.6713,28.6232,28.6617,4605.0
2022-11-02 11:55:00,29.79,29.79,29.7,29.72,12991.0,28.6809,28.6809,28.5943,28.6135,12991.0
2022-11-02 12:00:00,29.72,29.75,29.7,29.74,6903.0,28.6135,28.6424,28.5943,28.6328,6903.0
2022-11-02 12:05:00,29.74,29.75,29.7,29.7,4939.0,28.6328,28.6424,28.5943,28.5943,4939.0
2022-11-02 12:10:00,29.71,29.72,29.69,29.7,2612.0,28.6039,28.6135,28.5847,28.5943,2612.0
2022-11-02 12:15:00,29.69,29.7,29.66,29.66,3063.0,28.5847,28.5943,28.5558,28.5558,3063.0
2022-11-02 12:20:00,29.66,29.67,29.66,29.66,1683.0,28.5558,28.5654,28.5558,28.5558,1683.0
2022-11-02 12:25:00,29.67,29.71,29.67,29.7,2529.0,28.5654,28.6039,28.5654,28.5943,2529.0
2022-11-02 12:30:00,29.71,29.72,29.69,29.72,2305.0,28.6039,28.6135,28.5847,28.6135,2305.0
2022-11-02 12:35:00,29.71,29.73,29.7,29.73,4891.0,28.6039,28.6232,28.5943,28.6232,4891.0
2022-11-02 12:40:00,29.75,29.77,29.73,29.73,2900.0,28.6424,28.6617,28.6232,28.6232,2900.0
2022-11-02 12:45:00,29.76,29.81,29.75,29.81,5243.0,28.6521,28.7002,28.6424,28.7002,5243.0
2022-11-02 12:50:00,29.82,29.83,29.79,29.81,9573.0,28.7098,28.7195,28.6809,28.7002,9573.0
2022-11-02 12:55:00,29.77,29.77,29.73,29.73,2958.0,28.6617,28.6617,28.6232,28.6232,2958.0
2022-11-02 13:00:00,29.73,29.76,29.71,29.72,3847.0,28.6232,28.6521,28.6039,28.6135,3847.0
2022-11-02 13:05:00,29.72,29.72,29.68,29.68,4643.0,28.6135,28.6135,28.575,28.575,4643.0
2022-11-02 13:10:00,29.68,29.68,29.65,29.65,5499.0,28.575,28.575,28.5462,28.5462,5499.0
2022-11-02 13:15:00,29.64,29.68,29.64,29.67,2093.0,28.5365,28.575,28.5365,28.5654,2093.0
2022-11-02 13:20:00,29.67,29.67,29.62,29.62,1780.0,28.5654,28.5654,28.5173,28.5173,1780.0
2022-11-02 13:25:00,29.61,29.64,29.61,29.64,4391.0,28.5076,28.5365,28.5076,28.5365,4391.0
2022-11-02 13:30:00,29.63,29.68,29.62,29.67,6525.0,28.5269,28.575,28.5173,28.5654,6525.0
2022-11-02 13:35:00,29.67,29.67,29.64,29.66,1200.0,28.5654,28.5654,28.5365,28.5558,1200.0
2022-11-02 13:40:00,29.66,29.69,29.62,29.63,4312.0,28.5558,28.5847,28.5173,28.5269,4312.0
2022-11-02 13:45:00,29.62,29.65,29.62,29.64,1000.0,28.5173,28.5462,28.5173,28.5365,1000.0
2022-11-02 13:50:00,29.63,29.67,29.62,29.62,12700.0,28.5269,28.5654,28.5173,28.5173,12700.0
2022-11-02 13:55:00,29.62,29.7,29.61,29.7,5604.0,28.5173,28.5943,28.5076,28.5943,5604.0
2022-11-02 14:00:00,29.78,30.34,29.69,30.33,41692.0,28.6713,29.2105,28.5847,29.2008,41692.0
2022-11-02 14:05:00,30.32,30.57,30.29,30.49,27884.0,29.1912,29.4319,29.1623,29.3549,27884.0
2022-11-02 14:10:00,30.5,30.56,30.31,30.55,26514.0,29.3645,29.4223,29.1816,29.4126,26514.0
2022-11-02 14:15:00,30.56,30.58,30.35,30.36,12984.0,29.4223,29.4415,29.2201,29.2297,12984.0
2022-11-02 14:20:00,30.39,30.47,30.3,30.43,10014.0,29.2586,29.3356,29.172,29.2971,10014.0
2022-11-02 14:25:00,30.43,30.54,30.36,30.52,10749.0,29.2971,29.403,29.2297,29.3838,10749.0
2022-11-02 14:30:00,30.51,30.61,30.38,30.58,28957.0,29.3741,29.4704,29.249,29.4415,28957.0
2022-11-02 14:35:00,30.58,30.75,29.91,30.09,55703.0,29.4415,29.6052,28.7965,28.9698,55703.0
2022-11-02 14:40:00,30.08,30.32,29.93,30.09,45049.0,28.9601,29.1912,28.8157,28.9698,45049.0
2022-11-02 14:45:00,30.07,30.19,29.87,29.87,44942.0,28.9505,29.066,28.758,28.758,44942.0
2022-11-02 14:50:00,29.89,29.92,29.43,29.55,71768.0,28.7772,28.8061,28.3343,28.4499,71768.0
2022-11-02 14:55:00,29.55,29.6,29.46,29.59,39415.0,28.4499,28.498,28.3632,28.4884,39415.0
2022-11-02 15:00:00,29.51,29.57,29.48,29.5,41503.0,28.4114,28.4691,28.3825,28.4017,41503.0
2022-11-02 15:05:00,29.5,29.75,29.48,29.71,32116.0,28.4017,28.6424,28.3825,28.6039,32116.0
2022-11-02 15:10:00,29.69,29.69,29.54,29.54,56365.0,28.5847,28.5847,28.4402,28.4402,56365.0
2022-11-02 15:15:00,29.54,29.54,29.17,29.17,46568.0,28.4402,28.4402,28.084,28.084,46568.0
2022-11-02 15:20:00,29.17,29.17,28.89,28.9,118922.0,28.084,28.084,27.8144,27.8241,118922.0
2022-11-02 15:25:00,28.89,28.94,28.73,28.93,53148.0,27.8144,27.8626,27.6604,27.853,53148.0
2022-11-02 15:30:00,28.88,28.92,28.79,28.86,39379.0,27.8048,27.8433,27.7182,27.7856,39379.0
2022-11-02 15:35:00,28.85,28.95,28.79,28.85,27215.0,27.7759,27.8722,27.7182,27.7759,27215.0
2022-11-02 15:40:00,28.85,29.01,28.8,28.98,46378.0,27.7759,27.93,27.7278,27.9011,46378.0
2022-11-02 15:45:00,28.97,28.97,28.67,28.67,50255.0,27.8915,27.8915,27.6026,27.6026,50255.0
2022-11-02 15:50:00,28.68,28.68,28.48,28.49,63935.0,27.6123,27.6123,27.4197,27.4293,63935.0
2022-11-02 15:55:00,28.48,28.56,28.48,28.51,163491.0,27.4197,27.4967,27.4197,27.4486,163491.0
2022-11-03 09:30:00,28.11,28.11,27.85,27.86,102784.0,27.0635,27.0635,26.8132,26.8228,102784.0
2022-11-03 09:35:00,27.86,28.12,27.86,28.11,35007.0,26.8228,27.0731,26.8228,27.0635,35007.0
2022-11-03 09:40:00,28.12,28.28,28.11,28.11,33088.0,27.0731,27.2272,27.0635,27.0635,33088.0
2022-11-03 09:45:00,28.1,28.24,27.98,28.09,41553.0,27.0539,27.1886,26.9383,27.0442,41553.0
2022-11-03 09:50:00,28.08,28.11,28.03,28.09,23359.0,27.0346,27.0635,26.9865,27.0442,23359.0
2022-11-03 09:55:00,28.09,28.15,27.99,28.0,19021.0,27.0442,27.102,26.948,26.9576,19021.0
2022-11-03 10:00:00,28.03,28.28,27.95,28.24,46814.0,26.9865,27.2272,26.9094,27.1886,46814.0
2022-11-03 10:05:00,28.23,28.23,27.95,27.95,26701.0,27.179,27.179,26.9094,26.9094,26701.0
2022-11-03 10:10:00,27.96,28.18,27.94,28.15,26741.0,26.9191,27.1309,26.8998,27.102,26741.0
2022-11-03 10:15:00,28.12,28.21,28.1,28.17,28774.0,27.0731,27.1598,27.0539,27.1213,28774.0
2022-11-03 10:20:00,28.18,28.3,28.14,28.27,27810.0,27.1309,27.2464,27.0924,27.2175,27810.0
2022-11-03 10:25:00,28.28,28.48,28.28,28.45,79048.0,27.2272,27.4197,27.2272,27.3908,79048.0
2022-11-03 10:30:00,28.45,28.46,28.28,28.31,180984.0,27.3908,27.4005,27.2272,27.256,180984.0
2022-11-03 10:35:00,28.31,28.41,28.31,28.39,37037.0,27.256,27.3523,27.256,27.3331,37037.0
2022-11-03 10:40:00,28.39,28.51,28.35,28.47,25861.0,27.3331,27.4486,27.2945,27.4101,25861.0
2022-11-03 10:45:00,28.47,28.68,28.47,28.68,40587.0,27.4101,27.6123,27.4101,27.6123,40587.0
2022-11-03 10:50:00,28.68,28.74,28.65,28.68,22944.0,27.6123,27.67,27.5834,27.6123,22944.0
2022-11-03 10:55:00,28.68,28.82,28.67,28.81,31838.0,27.6123,27.7471,27.6026,27.7374,31838.0
2022-11-03 11:00:00,28.81,28.81,28.66,28.68,31215.0,27.7374,27.7374,27.593,27.6123,31215.0
2022-11-03 11:05:00,28.7,28.7,28.57,28.58,17146.0,27.6315,27.6315,27.5064,27.516,17146.0
2022-11-03 11:10:00,28.59,28.65,28.53,28.54,12919.0,27.5256,27.5834,27.4678,27.4775,12919.0
2022-11-03 11:15:00,28.54,28.59,28.46,28.54,36501.0,27.4775,27.5256,27.4005,27.4775,36501.0
2022-11-03 11:20:00,28.54,28.59,28.48,28.5,14185.0,27.4775,27.5256,27.4197,27.439,14185.0
2022-11-03 11:25:00,28.49,28.54,28.44,28.48,15061.0,27.4293,27.4775,27.3812,27.4197,15061.0
2022-11-03 11:30:00,28.48,28.52,28.36,28.38,13839.0,27.4197,27.4582,27.3042,27.3234,13839.0
2022-11-03 11:35:00,28.37,28.52,28.35,28.51,8451.0,27.3138,27.4582,27.2945,27.4486,8451.0
2022-11-03 11:40:00,28.51,28.53,28.41,28.41,8971.0,27.4486,27.4678,27.3523,27.3523,8971.0
2022-11-03 11:45:00,28.41,28.48,28.36,28.38,10898.0,27.3523,27.4197,27.3042,27.3234,10898.0
2022-11-03 11:50:00,28.36,28.36,28.3,28.31,9102.0,27.3042,27.3042,27.2464,27.256,9102.0
2022-11-03 11:55:00,28.3,28.31,28.27,28.31,5749.0,27.2464,27.256,27.2175,27.256,5749.0
2022-11-03 12:00:00,28.31,28.37,28.24,28.37,4069.0,27.256,27.3138,27.1886,27.3138,4069.0
2022-11-03 12:05:00,28.37,28.38,28.3,28.32,3226.0,27.3138,27.3234,27.2464,27.2657,3226.0
2022-11-03 12:10:00,28.31,28.39,28.31,28.35,9891.0,27.256,27.3331,27.256,27.2945,9891.0
2022-11-03 12:15:00,28.33,28.4,28.33,28.39,9979.0,27.2753,27.3427,27.2753,27.3331,9979.0
2022-11-03 12:20:00,28.38,28.38,28.29,28.3,5111.0,27.3234,27.3234,27.2368,27.2464,5111.0
2022-11-03 12:25:00,28.28,28.32,28.27,28.27,7343.0,27.2272,27.2657,27.2175,27.2175,7343.0
2022-11-03 12:30:00,28.26,28.3,28.26,28.3,9380.0,27.2079,27.2464,27.2079,27.2464,9380.0
2022-11-03 12:35:00,28.29,28.29,28.14,28.15,10445.0,27.2368,27.2368,27.0924,27.102,10445.0
2022-11-03 12:40:00,28.14,28.22,28.13,28.22,3640.0,27.0924,27.1694,27.0827,27.1694,3640.0
2022-11-03 12:45:00,28.18,28.21,28.18,28.19,8832.0,27.1309,27.1598,27.1309,27.1405,8832.0
2022-11-03 12:50:00,28.21,28.28,28.21,28.27,5190.0,27.1598,27.2272,27.1598,27.2175,5190.0
2022-11-03 12:55:00,28.26,28.28,28.23,28.24,4898.0,27.2079,27.2272,27.179,27.1886,4898.0
2022-11-03 13:00:00,28.24,28.28,28.23,28.24,11828.0,27.1886,27.2272,27.179,27.1886,11828.0
2022-11-03 13:05:00,28.25,28.25,28.17,28.2,5983.0,27.1983,27.1983,27.1213,27.1501,5983.0
2022-11-03 13:10:00,28.19,28.2,28.18,28.2,2418.0,27.1405,27.1501,27.1309,27.1501,2418.0
2022-11-03 13:15:00,28.2,28.29,28.19,28.19,11311.0,27.1501,27.2368,27.1405,27.1405,11311.0
2022-11-03 13:20:00,28.21,28.21,28.17,28.18,5786.0,27.1598,27.1598,27.1213,27.1309,5786.0
2022-11-03 13:25:00,28.18,28.19,28.16,28.17,6232.0,27.1309,27.1405,27.1116,27.1213,6232.0
2022-11-03 13:30:00,28.17,28.2,28.17,28.19,2557.0,27.1213,27.1501,27.1213,27.1405,2557.0
2022-11-03 13:35:00,28.18,28.2,28.14,28.2,5934.0,27.1309,27.1501,27.0924,27.1501,5934.0
2022-11-03 13:40:00,28.21,28.22,28.18,28.19,5203.0,27.1598,27.1694,27.1309,27.1405,5203.0
2022-11-03 13:45:00,28.18,28.22,28.18,28.22,4313.0,27.1309,27.1694,27.1309,27.1694,4313.0
2022-11-03 13:50:00,28.22,28.24,28.21,28.23,7341.0,27.1694,27.1886,27.1598,27.179,7341.0
2022-11-03 13:55:00,28.23,28.23,28.16,28.18,7005.0,27.179,27.179,27.1116,27.1309,7005.0
2022-11-03 14:00:00,28.18,28.19,28.12,28.14,7762.0,27.1309,27.1405,27.0731,27.0924,7762.0
2022-11-03 14:05:00,28.15,28.24,28.14,28.24,3323.0,27.102,27.1886,27.0924,27.1886,3323.0
2022-11-03 14:10:00,28.27,28.27,28.18,28.19,13690.0,27.2175,27.2175,27.1309,27.1405,13690.0
2022-11-03 14:15:00,28.19,28.21,28.17,28.18,4046.0,27.1405,27.1598,27.1213,27.1309,4046.0
2022-11-03 14:20:00,28.19,28.26,28.19,28.25,8743.0,27.1405,27.2079,27.1405,27.1983,8743.0
2022-11-03 14:25:00,28.25,28.26,28.25,28.26,1398.0,27.1983,27.2079,27.1983,27.2079,1398.0
2022-11-03 14:30:00,28.26,28.31,28.26,28.26,11266.0,27.2079,27.256,27.2079,27.2079,11266.0
2022-11-03 14:35:00,28.26,28.27,28.24,28.24,6918.0,27.2079,27.2175,27.1886,27.1886,6918.0
2022-11-03 14:40:00,28.23,28.23,28.21,28.21,5896.0,27.179,27.179,27.1598,27.1598,5896.0
2022-11-03 14:45:00,28.21,28.28,28.21,28.25,14327.0,27.1598,27.2272,27.1598,27.1983,14327.0
2022-11-03 14:50:00,28.26,28.26,28.24,28.24,31539.0,27.2079,27.2079,27.1886,27.1886,31539.0
2022-11-03 14:55:00,28.24,28.3,28.23,28.29,22443.0,27.1886,27.2464,27.179,27.2368,22443.0
2022-11-03 15:00:00,28.29,28.3,28.28,28.28,15529.0,27.2368,27.2464,27.2272,27.2272,15529.0
2022-11-03 15:05:00,28.28,28.3,28.25,28.25,26621.0,27.2272,27.2464,27.1983,27.1983,26621.0
2022-11-03 15:10:00,28.26,28.28,28.23,28.23,27936.0,27.2079,27.2272,27.179,27.179,27936.0
2022-11-03 15:15:00,28.23,28.29,28.23,28.26,19589.0,27.179,27.2368,27.179,27.2079,19589.0
2022-11-03 15:20:00,28.27,28.32,28.27,28.3,15107.0,27.2175,27.2657,27.2175,27.2464,15107.0
2022-11-03 15:25:00,28.32,28.34,28.29,28.3,15410.0,27.2657,27.2849,27.2368,27.2464,15410.0
2022-11-03 15:30:00,28.3,28.32,28.27,28.3,16749.0,27.2464,27.2657,27.2175,27.2464,16749.0
2022-11-03 15:35:00,28.3,28.3,28.27,28.27,18278.0,27.2464,27.2464,27.2175,27.2175,18278.0
2022-11-03 15:40:00,28.27,28.3,28.25,28.28,37078.0,27.2175,27.2464,27.1983,27.2272,37078.0
2022-11-03 15:45:00,28.28,28.29,28.24,28.25,31466.0,27.2272,27.2368,27.1886,27.1983,31466.0
2022-11-03 15:50:00,28.25,28.26,28.2,28.22,18530.0,27.1983,27.2079,27.1501,27.1694,18530.0
2022-11-03 15:55:00,28.23,28.25,28.2,28.24,48616.0,27.179,27.1983,27.1501,27.1886,48616.0
2022-11-04 09:30:00,29.82,30.28,29.77,30.11,177423.0,28.7098,29.1527,28.6617,28.989,177423.0
2022-11-04 09:35:00,30.09,30.2,30.02,30.1,80785.0,28.9698,29.0757,28.9024,28.9794,80785.0
2022-11-04 09:40:00,30.1,30.17,29.83,29.91,71552.0,28.9794,29.0468,28.7195,28.7965,71552.0
2022-11-04 09:45:00,29.94,30.16,29.87,29.94,37058.0,28.8254,29.0372,28.758,28.8254,37058.0
2022-11-04 09:50:00,29.94,30.17,29.92,30.17,59644.0,28.8254,29.0468,28.8061,29.0468,59644.0
2022-11-04 09:55:00,30.16,30.24,30.1,30.19,54791.0,29.0372,29.1142,28.9794,29.066,54791.0
2022-11-04 10:00:00,30.2,30.23,30.0,30.04,59162.0,29.0757,29.1046,28.8831,28.9216,59162.0
2022-11-04 10:05:00,30.05,30.19,30.05,30.1,40207.0,28.9313,29.066,28.9313,28.9794,40207.0
2022-11-04 10:10:00,30.11,30.21,30.07,30.2,33894.0,28.989,29.0853,28.9505,29.0757,33894.0
2022-11-04 10:15:00,30.2,30.32,30.2,30.25,59759.0,29.0757,29.1912,29.0757,29.1238,59759.0
2022-11-04 10:20:00,30.28,30.47,30.23,30.46,45797.0,29.1527,29.3356,29.1046,29.326,45797.0
2022-11-04 10:25:00,30.47,30.5,30.43,30.45,54247.0,29.3356,29.3645,29.2971,29.3164,54247.0
2022-11-04 10:30:00,30.45,30.55,30.41,30.52,18703.0,29.3164,29.4126,29.2779,29.3838,18703.0
2022-11-04 10:35:00,30.47,30.6,30.47,30.55,17780.0,29.3356,29.4608,29.3356,29.4126,17780.0
2022-11-04 10:40:00,30.56,30.66,30.55,30.58,27340.0,29.4223,29.5185,29.4126,29.4415,27340.0
2022-11-04 10:45:00,30.59,30.6,30.49,30.57,22403.0,29.4512,29.4608,29.3549,29.4319,22403.0
2022-11-04 10:50:00,30.57,30.59,30.41,30.5,31511.0,29.4319,29.4512,29.2779,29.3645,31511.0
2022-11-04 10:55:00,30.53,30.56,30.48,30.5,12403.0,29.3934,29.4223,29.3453,29.3645,12403.0
2022-11-04 11:00:00,30.5,30.62,30.5,30.54,27814.0,29.3645,29.48,29.3645,29.403,27814.0
2022-11-04 11:05:00,30.57,30.58,30.48,30.54,18601.0,29.4319,29.4415,29.3453,29.403,18601.0
2022-11-04 11:10:00,30.54,30.61,30.53,30.58,14920.0,29.403,29.4704,29.3934,29.4415,14920.0
2022-11-04 11:15:00,30.57,30.6,30.53,30.55,28130.0,29.4319,29.4608,29.3934,29.4126,28130.0
2022-11-04 11:20:00,30.55,30.65,30.54,30.64,22012.0,29.4126,29.5089,29.403,29.4993,22012.0
2022-11-04 11:25:00,30.64,30.65,30.45,30.46,29804.0,29.4993,29.5089,29.3164,29.326,29804.0
2022-11-04 11:30:00,30.46,30.52,30.44,30.49,35796.0,29.326,29.3838,29.3067,29.3549,35796.0
2022-11-04 11:35:00,30.49,30.57,30.49,30.49,36531.0,29.3549,29.4319,29.3549,29.3549,36531.0
2022-11-04 11:40:00,30.5,30.51,30.37,30.42,43680.0,29.3645,29.3741,29.2393,29.2875,43680.0
2022-11-04 11:45:00,30.42,30.5,30.42,30.49,17011.0,29.2875,29.3645,29.2875,29.3549,17011.0
2022-11-04 11:50:00,30.49,30.54,30.42,30.49,31202.0,29.3549,29.403,29.2875,29.3549,31202.0
2022-11-04 11:55:00,30.5,30.51,30.38,30.38,18097.0,29.3645,29.3741,29.249,29.249,18097.0
2022-11-04 12:00:00,30.4,30.4,30.21,30.25,14884.0,29.2682,29.2682,29.0853,29.1238,14884.0
2022-11-04 12:05:00,30.24,30.33,30.17,30.32,13852.0,29.1142,29.2008,29.0468,29.1912,13852.0
2022-11-04 12:10:00,30.33,30.39,30.32,30.37,21195.0,29.2008,29.2586,29.1912,29.2393,21195.0
2022-11-04 12:15:00,30.37,30.49,30.36,30.47,28334.0,29.2393,29.3549,29.2297,29.3356,28334.0
2022-11-04 12:20:00,30.47,30.5,30.32,30.37,16912.0,29.3356,29.3645,29.1912,29.2393,16912.0
2022-11-04 12:25:00,30.37,30.44,30.36,30.44,26647.0,29.2393,29.3067,29.2297,29.3067,26647.0
2022-11-04 12:30:00,30.44,30.51,30.43,30.5,11879.0,29.3067,29.3741,29.2971,29.3645,11879.0
2022-11-04 12:35:00,30.49,30.51,30.43,30.44,11114.0,29.3549,29.3741,29.2971,29.3067,11114.0
2022-11-04 12:40:00,30.44,30.46,30.36,30.41,8085.0,29.3067,29.326,29.2297,29.2779,8085.0
2022-11-04 12:45:00,30.42,30.43,30.37,30.39,7896.0,29.2875,29.2971,29.2393,29.2586,7896.0
2022-11-04 12:50:00,30.39,30.45,30.39,30.44,6550.0,29.2586,29.3164,29.2586,29.3067,6550.0
2022-11-04 12:55:00,30.45,30.45,30.41,30.44,4637.0,29.3164,29.3164,29.2779,29.3067,4637.0
2022-11-04 13:00:00,30.43,30.46,30.32,30.39,7945.0,29.2971,29.326,29.1912,29.2586,7945.0
2022-11-04 13:05:00,30.39,30.43,30.29,30.31,11406.0,29.2586,29.2971,29.1623,29.1816,11406.0
2022-11-04 13:10:00,30.34,30.43,30.32,30.42,5303.0,29.2105,29.2971,29.1912,29.2875,5303.0
2022-11-04 13:15:00,30.41,30.42,30.37,30.42,5091.0,29.2779,29.2875,29.2393,29.2875,5091.0
2022-11-04 13:20:00,30.44,30.46,30.41,30.44,8395.0,29.3067,29.326,29.2779,29.3067,8395.0
2022-11-04 13:25:00,30.43,30.44,30.41,30.43,7601.0,29.2971,29.3067,29.2779,29.2971,7601.0
2022-11-04 13:30:00,30.42,30.46,30.41,30.45,6337.0,29.2875,29.326,29.2779,29.3164,6337.0
2022-11-04 13:35:00,30.45,30.54,30.45,30.51,12258.0,29.3164,29.403,29.3164,29.3741,12258.0
2022-11-04 13:40:00,30.5,30.52,30.47,30.48,5731.0,29.3645,29.3838,29.3356,29.3453,5731.0
2022-11-04 13:45:00,30.47,30.51,30.45,30.49,7728.0,29.3356,29.3741,29.3164,29.3549,7728.0
2022-11-04 13:50:00,30.5,30.57,30.48,30.57,4011.0,29.3645,29.4319,29.3453,29.4319,4011.0
2022-11-04 13:55:00,30.56,30.57,30.52,30.53,4981.0,29.4223,29.4319,29.3838,29.3934,4981.0
2022-11-04 14:00:00,30.54,30.59,30.53,30.59,4375.0,29.403,29.4512,29.3934,29.4512,4375.0
2022-11-04 14:05:00,30.56,30.59,30.52,30.57,4783.0,29.4223,29.4512,29.3838,29.4319,4783.0
2022-11-04 14:10:00,30.57,30.59,30.56,30.56,3038.0,29.4319,29.4512,29.4223,29.4223,3038.0
2022-11-04 14:15:00,30.59,30.63,30.58,30.63,5994.0,29.4512,29.4897,29.4415,29.4897,5994.0
2022-11-04 14:20:00,30.64,30.66,30.62,30.66,5134.0,29.4993,29.5185,29.48,29.5185,5134.0
2022-11-04 14:25:00,30.66,30.71,30.62,30.7,16991.0,29.5185,29.5667,29.48,29.5571,16991.0
2022-11-04 14:30:00,30.71,30.76,30.71,30.76,16248.0,29.5667,29.6148,29.5667,29.6148,16248.0
2022-11-04 14:35:00,30.77,30.78,30.72,30.74,14386.0,29.6245,29.6341,29.5763,29.5956,14386.0
2022-11-04 14:40:00,30.75,30.82,30.75,30.81,18742.0,29.6052,29.6726,29.6052,29.663,18742.0
2022-11-04 14:45:00,30.82,30.82,30.78,30.8,13516.0,29.6726,29.6726,29.6341,29.6533,13516.0
2022-11-04 14:50:00,30.81,30.87,30.81,30.86,13017.0,29.663,29.7207,29.663,29.7111,13017.0
2022-11-04 14:55:00,30.87,30.94,30.87,30.9,25752.0,29.7207,29.7881,29.7207,29.7496,25752.0
2022-11-04 15:00:00,30.91,30.92,30.86,30.87,31846.0,29.7592,29.7689,29.7111,29.7207,31846.0
2022-11-04 15:05:00,30.86,30.92,30.84,30.91,19396.0,29.7111,29.7689,29.6918,29.7592,19396.0
2022-11-04 15:10:00,30.92,30.96,30.91,30.93,10555.0,29.7689,29.8074,29.7592,29.7785,10555.0
2022-11-04 15:15:00,30.95,30.97,30.9,30.94,20280.0,29.7978,29.817,29.7496,29.7881,20280.0
2022-11-04 15:20:00,30.94,30.94,30.88,30.91,14197.0,29.7881,29.7881,29.7304,29.7592,14197.0
2022-11-04 15:25:00,30.91,30.94,30.89,30.91,21214.0,29.7592,29.7881,29.74,29.7592,21214.0
2022-11-04 15:30:00,30.9,30.96,30.86,30.96,36750.0,29.7496,29.8074,29.7111,29.8074,36750.0
2022-11-04 15:35:00,30.97,31.07,30.93,30.99,54565.0,29.817,29.9133,29.7785,29.8363,54565.0
2022-11-04 15:40:00,30.99,31.0,30.95,31.0,33716.0,29.8363,29.8459,29.7978,29.8459,33716.0
2022-11-04 15:45:00,30.99,31.02,30.94,30.94,72999.0,29.8363,29.8651,29.7881,29.7881,72999.0
2022-11-04 15:50:00,30.94,31.07,30.94,31.07,55722.0,29.7881,29.9133,29.7881,29.9133,55722.0
2022-11-04 15:55:00,31.08,31.24,31.06,31.19,201144.0,29.9229,30.077,29.9037,30.0288,201144.0
2022-11-07 09:30:00,31.28,31.57,31.28,31.54,100104.0,30.1155,30.3947,30.1155,30.3658,100104.0
2022-11-07 09:35:00,31.53,31.53,31.27,31.34,41692.0,30.3562,30.3562,30.1058,30.1732,41692.0
2022-11-07 09:40:00,31.34,31.55,31.34,31.52,35598.0,30.1732,30.3754,30.1732,30.3465,35598.0
2022-11-07 09:45:00,31.55,31.58,31.37,31.38,23376.0,30.3754,30.4043,30.2021,30.2117,23376.0
2022-11-07 09:50:00,31.4,31.47,31.36,31.41,26688.0,30.231,30.2984,30.1925,30.2406,26688.0
2022-11-07 09:55:00,31.43,31.51,31.4,31.42,14042.0,30.2599,30.3369,30.231,30.2503,14042.0
2022-11-07 10:00:00,31.38,31.39,31.21,31.23,22506.0,30.2117,30.2214,30.0481,30.0673,22506.0
2022-11-07 10:05:00,31.24,31.32,31.18,31.25,23610.0,30.077,30.154,30.0192,30.0866,23610.0
2022-11-07 10:10:00,31.25,31.31,31.16,31.25,11039.0,30.0866,30.1444,29.9999,30.0866,11039.0
2022-11-07 10:15:00,31.25,31.27,31.14,31.17,9983.0,30.0866,30.1058,29.9807,30.0096,9983.0
2022-11-07 10:20:00,31.14,31.14,30.93,30.97,18576.0,29.9807,29.9807,29.7785,29.817,18576.0
2022-11-07 10:25:00,30.98,31.01,30.85,31.01,8114.0,29.8266,29.8555,29.7015,29.8555,8114.0
2022-11-07 10:30:00,31.02,31.09,30.97,31.03,13529.0,29.8651,29.9325,29.817,29.8748,13529.0
2022-11-07 10:35:00,31.06,31.15,30.99,31.13,12666.0,29.9037,29.9903,29.8363,29.9711,12666.0
2022-11-07 10:40:00,31.16,31.17,31.12,31.15,6900.0,29.9999,30.0096,29.9614,29.9903,6900.0
2022-11-07 10:45:00,31.13,31.2,31.12,31.17,7565.0,29.9711,30.0384,29.9614,30.0096,7565.0
2022-11-07 10:50:00,31.16,31.34,31.16,31.29,10579.0,29.9999,30.1732,29.9999,30.1251,10579.0
2022-11-07 10:55:00,31.29,31.32,31.24,31.28,14076.0,30.1251,30.154,30.077,30.1155,14076.0
2022-11-07 11:00:00,31.33,31.34,31.25,31.27,8083.0,30.1636,30.1732,30.0866,30.1058,8083.0
2022-11-07 11:05:00,31.27,31.29,31.18,31.22,4592.0,30.1058,30.1251,30.0192,30.0577,4592.0
2022-11-07 11:10:00,31.21,31.25,31.17,31.25,9483.0,30.0481,30.0866,30.0096,30.0866,9483.0
2022-11-07 11:15:00,31.29,31.34,31.28,31.33,4000.0,30.1251,30.1732,30.1155,30.1636,4000.0
2022-11-07 11:20:00,31.31,31.37,31.31,31.37,2700.0,30.1444,30.2021,30.1444,30.2021,2700.0
2022-11-07 11:25:00,31.36,31.36,31.32,31.35,3100.0,30.1925,30.1925,30.154,30.1829,3100.0
2022-11-07 11:30:00,31.37,31.39,31.33,31.37,3799.0,30.2021,30.2214,30.1636,30.2021,3799.0
2022-11-07 11:35:00,31.34,31.41,31.32,31.36,18142.0,30.1732,30.2406,30.154,30.1925,18142.0
2022-11-07 11:40:00,31.35,31.35,31.24,31.33,4002.0,30.1829,30.1829,30.077,30.1636,4002.0
2022-11-07 11:45:00,31.3,31.36,31.29,31.35,4715.0,30.1347,30.1925,30.1251,30.1829,4715.0
2022-11-07 11:50:00,31.35,31.43,31.34,31.4,6231.0,30.1829,30.2599,30.1732,30.231,6231.0
2022-11-07 11:55:00,31.43,31.44,31.4,31.4,4104.0,30.2599,30.2695,30.231,30.231,4104.0
2022-11-07 12:00:00,31.42,31.43,31.33,31.36,3749.0,30.2503,30.2599,30.1636,30.1925,3749.0
2022-11-07 12:05:00,31.36,31.42,31.32,31.41,7498.0,30.1925,30.2503,30.154,30.2406,7498.0
2022-11-07 12:10:00,31.41,31.45,31.41,31.41,8449.0,30.2406,30.2791,30.2406,30.2406,8449.0
2022-11-07 12:15:00,31.39,31.39,31.35,31.36,3006.0,30.2214,30.2214,30.1829,30.1925,3006.0
2022-11-07 12:20:00,31.36,31.42,31.35,31.42,4238.0,30.1925,30.2503,30.1829,30.2503,4238.0
2022-11-07 12:25:00,31.42,31.42,31.39,31.39,4018.0,30.2503,30.2503,30.2214,30.2214,4018.0
2022-11-07 12:30:00,31.42,31.45,31.42,31.43,2900.0,30.2503,30.2791,30.2503,30.2599,2900.0
2022-11-07 12:35:00,31.41,31.41,31.35,31.35,3971.0,30.2406,30.2406,30.1829,30.1829,3971.0
2022-11-07 12:40:00,31.36,31.38,31.35,31.37,4451.0,30.1925,30.2117,30.1829,30.2021,4451.0
2022-11-07 12:45:00,31.36,31.38,31.36,31.36,1500.0,30.1925,30.2117,30.1925,30.1925,1500.0
2022-11-07 12:50:00,31.35,31.35,31.31,31.31,2855.0,30.1829,30.1829,30.1444,30.1444,2855.0
2022-11-07 12:55:00,31.3,31.35,31.3,31.34,3008.0,30.1347,30.1829,30.1347,30.1732,3008.0
2022-11-07 13:00:00,31.35,31.38,31.32,31.33,4500.0,30.1829,30.2117,30.154,30.1636,4500.0
2022-11-07 13:05:00,31.31,31.32,31.26,31.26,9068.0,30.1444,30.154,30.0962,30.0962,9068.0
2022-11-07 13:10:00,31.28,31.28,31.24,31.24,3959.0,30.1155,30.1155,30.077,30.077,3959.0
2022-11-07 13:15:00,31.27,31.27,31.24,31.24,1600.0,30.1058,30.1058,30.077,30.077,1600.0
2022-11-07 13:20:00,31.26,31.26,31.24,31.24,5888.0,30.0962,30.0962,30.077,30.077,5888.0
2022-11-07 13:25:00,31.25,31.27,31.22,31.27,6837.0,30.0866,30.1058,30.0577,30.1058,6837.0
2022-11-07 13:30:00,31.3,31.3,31.28,31.3,1300.0,30.1347,30.1347,30.1155,30.1347,1300.0
2022-11-07 13:35:00,31.31,31.31,31.25,31.25,2336.0,30.1444,30.1444,30.0866,30.0866,2336.0
2022-11-07 13:40:00,31.27,31.27,31.22,31.24,3152.0,30.1058,30.1058,30.0577,30.077,3152.0
2022-11-07 13:45:00,31.26,31.29,31.26,31.29,2330.0,30.0962,30.1251,30.0962,30.1251,2330.0
2022-11-07 13:50:00,31.28,31.31,31.28,31.3,2412.0,30.1155,30.1444,30.1155,30.1347,2412.0
2022-11-07 13:55:00,31.29,31.32,31.29,31.31,724.0,30.1251,30.154,30.1251,30.1444,724.0
2022-11-07 14:00:00,31.32,31.35,31.31,31.33,4051.0,30.154,30.1829,30.1444,30.1636,4051.0
2022-11-07 14:05:00,31.34,31.34,31.24,31.28,3683.0,30.1732,30.1732,30.077,30.1155,3683.0
2022-11-07 14:10:00,31.26,31.28,31.25,31.27,2410.0,30.0962,30.1155,30.0866,30.1058,2410.0
2022-11-07 14:15:00,31.3,31.33,31.3,31.32,4604.0,30.1347,30.1636,30.1347,30.154,4604.0
2022-11-07 14:20:00,31.32,31.32,31.29,31.3,2000.0,30.154,30.154,30.1251,30.1347,2000.0
2022-11-07 14:25:00,31.3,31.3,31.27,31.29,7669.0,30.1347,30.1347,30.1058,30.1251,7669.0
2022-11-07 14:30:00,31.31,31.35,31.27,31.35,6327.0,30.1444,30.1829,30.1058,30.1829,6327.0
2022-11-07 14:35:00,31.35,31.39,31.34,31.39,6127.0,30.1829,30.2214,30.1732,30.2214,6127.0
2022-11-07 14:40:00,31.39,31.39,31.31,31.32,3256.0,30.2214,30.2214,30.1444,30.154,3256.0
2022-11-07 14:45:00,31.32,31.33,31.3,31.32,3567.0,30.154,30.1636,30.1347,30.154,3567.0
2022-11-07 14:50:00,31.32,31.34,31.3,31.32,11768.0,30.154,30.1732,30.1347,30.154,11768.0
2022-11-07 14:55:00,31.33,31.33,31.31,31.31,5443.0,30.1636,30.1636,30.1444,30.1444,5443.0
2022-11-07 15:00:00,31.31,31.36,31.31,31.33,6400.0,30.1444,30.1925,30.1444,30.1636,6400.0
2022-11-07 15:05:00,31.33,31.35,31.29,31.32,5649.0,30.1636,30.1829,30.1251,30.154,5649.0
2022-11-07 15:10:00,31.32,31.38,31.32,31.38,3200.0,30.154,30.2117,30.154,30.2117,3200.0
2022-11-07 15:15:00,31.4,31.4,31.38,31.38,1800.0,30.231,30.231,30.2117,30.2117,1800.0
2022-11-07 15:20:00,31.39,31.39,31.36,31.38,5498.0,30.2214,30.2214,30.1925,30.2117,5498.0
2022-11-07 15:25:00,31.38,31.41,31.37,31.41,5441.0,30.2117,30.2406,30.2021,30.2406,5441.0
2022-11-07 15:30:00,31.41,31.44,31.39,31.41,7534.0,30.2406,30.2695,30.2214,30.2406,7534.0
2022-11-07 15:35:00,31.42,31.43,31.38,31.41,11415.0,30.2503,30.2599,30.2117,30.2406,11415.0
2022-11-07 15:40:00,31.41,31.42,31.36,31.38,6992.0,30.2406,30.2503,30.1925,30.2117,6992.0
2022-11-07 15:45:00,31.37,31.44,31.35,31.44,13273.0,30.2021,30.2695,30.1829,30.2695,13273.0
2022-11-07 15:50:00,31.44,31.45,31.42,31.45,10670.0,30.2695,30.2791,30.2503,30.2791,10670.0
2022-11-07 15:55:00,31.44,31.46,31.4,31.45,59013.0,30.2695,30.2888,30.231,30.2791,59013.0
2022-11-08 09:30:00,31.49,31.49,31.27,31.37,55940.0,30.3176,30.3176,30.1058,30.2021,55940.0
2022-11-08 09:35:00,31.37,31.41,31.22,31.23,30651.0,30.2021,30.2406,30.0577,30.0673,30651.0
2022-11-08 09:40:00,31.26,31.38,31.22,31.38,49388.0,30.0962,30.2117,30.0577,30.2117,49388.0
2022-11-08 09:45:00,31.39,31.4,31.24,31.35,40962.0,30.2214,30.231,30.077,30.1829,40962.0
2022-11-08 09:50:00,31.34,31.47,31.33,31.41,29067.0,30.1732,30.2984,30.1636,30.2406,29067.0
2022-11-08 09:55:00,31.41,31.47,31.38,31.39,25627.0,30.2406,30.2984,30.2117,30.2214,25627.0
2022-11-08 10:00:00,31.4,31.58,31.4,31.56,56530.0,30.231,30.4043,30.231,30.385,56530.0
2022-11-08 10:05:00,31.56,32.04,31.56,32.04,100730.0,30.385,30.8472,30.385,30.8472,100730.0
2022-11-08 10:10:00,32.03,32.23,31.93,32.22,89431.0,30.8375,31.0301,30.7413,31.0205,89431.0
2022-11-08 10:15:00,32.22,32.64,32.21,32.59,146289.0,31.0205,31.4248,31.0108,31.3767,146289.0
2022-11-08 10:20:00,32.57,32.7,32.43,32.59,96954.0,31.3574,31.4826,31.2227,31.3767,96954.0
2022-11-08 10:25:00,32.57,32.7,32.5,32.6,56468.0,31.3574,31.4826,31.29,31.3863,56468.0
2022-11-08 10:30:00,32.62,32.92,32.62,32.88,91407.0,31.4056,31.6944,31.4056,31.6559,91407.0
2022-11-08 10:35:00,32.88,32.98,32.79,32.8,62003.0,31.6559,31.7522,31.5693,31.5789,62003.0
2022-11-08 10:40:00,32.83,33.07,32.8,33.07,59178.0,31.6078,31.8388,31.5789,31.8388,59178.0
2022-11-08 10:45:00,33.06,33.26,33.03,33.26,66582.0,31.8292,32.0218,31.8003,32.0218,66582.0
2022-11-08 10:50:00,33.25,33.3,33.13,33.15,58122.0,32.0121,32.0603,31.8966,31.9158,58122.0
2022-11-08 10:55:00,33.18,33.3,33.12,33.18,61362.0,31.9447,32.0603,31.887,31.9447,61362.0
2022-11-08 11:00:00,33.21,33.33,33.17,33.25,35885.0,31.9736,32.0891,31.9351,32.0121,35885.0
2022-11-08 11:05:00,33.25,33.3,33.22,33.29,30005.0,32.0121,32.0603,31.9832,32.0506,30005.0
2022-11-08 11:10:00,33.3,33.3,33.12,33.15,33327.0,32.0603,32.0603,31.887,31.9158,33327.0
2022-11-08 11:15:00,33.16,33.27,33.16,33.25,40090.0,31.9255,32.0314,31.9255,32.0121,40090.0
2022-11-08 11:20:00,33.27,33.32,33.23,33.27,38866.0,32.0314,32.0795,31.9929,32.0314,38866.0
2022-11-08 11:25:00,33.27,33.31,33.22,33.31,33141.0,32.0314,32.0699,31.9832,32.0699,33141.0
2022-11-08 11:30:00,33.3,33.3,33.18,33.19,27035.0,32.0603,32.0603,31.9447,31.9544,27035.0
2022-11-08 11:35:00,33.21,33.22,33.13,33.16,30389.0,31.9736,31.9832,31.8966,31.9255,30389.0
2022-11-08 11:40:00,33.16,33.26,33.16,33.25,20380.0,31.9255,32.0218,31.9255,32.0121,20380.0
2022-11-08 11:45:00,33.26,33.27,33.19,33.2,24975.0,32.0218,32.0314,31.9544,31.964,24975.0
2022-11-08 11:50:00,33.2,33.28,33.15,33.26,20441.0,31.964,32.041,31.9158,32.0218,20441.0
2022-11-08 11:55:00,33.26,33.28,33.19,33.25,15381.0,32.0218,32.041,31.9544,32.0121,15381.0
2022-11-08 12:00:00,33.25,33.3,33.17,33.18,19525.0,32.0121,32.0603,31.9351,31.9447,19525.0
2022-11-08 12:05:00,33.19,33.22,33.14,33.17,16783.0,31.9544,31.9832,31.9062,31.9351,16783.0
2022-11-08 12:10:00,33.14,33.18,33.02,33.05,22857.0,31.9062,31.9447,31.7907,31.8196,22857.0
2022-11-08 12:15:00,33.04,33.04,32.96,32.97,16521.0,31.8099,31.8099,31.7329,31.7426,16521.0
2022-11-08 12:20:00,32.96,33.03,32.94,33.03,12800.0,31.7329,31.8003,31.7137,31.8003,12800.0
2022-11-08 12:25:00,33.02,33.09,32.98,33.06,14513.0,31.7907,31.8581,31.7522,31.8292,14513.0
2022-11-08 12:30:00,33.05,33.06,32.99,33.01,19991.0,31.8196,31.8292,31.7618,31.7811,19991.0
2022-11-08 12:35:00,33.01,33.08,33.0,33.08,10655.0,31.7811,31.8485,31.7714,31.8485,10655.0
2022-11-08 12:40:00,33.08,33.1,33.07,33.08,9183.0,31.8485,31.8677,31.8388,31.8485,9183.0
2022-11-08 12:45:00,33.09,33.09,33.01,33.06,14334.0,31.8581,31.8581,31.7811,31.8292,14334.0
2022-11-08 12:50:00,33.06,33.07,33.0,33.0,8617.0,31.8292,31.8388,31.7714,31.7714,8617.0
2022-11-08 12:55:00,33.02,33.1,33.02,33.1,6128.0,31.7907,31.8677,31.7907,31.8677,6128.0
2022-11-08 13:00:00,33.1,33.1,33.05,33.1,9735.0,31.8677,31.8677,31.8196,31.8677,9735.0
2022-11-08 13:05:00,33.1,33.13,33.07,33.13,8286.0,31.8677,31.8966,31.8388,31.8966,8286.0
2022-11-08 13:10:00,33.14,33.15,33.08,33.11,12816.0,31.9062,31.9158,31.8485,31.8773,12816.0
2022-11-08 13:15:00,33.1,33.13,33.05,33.05,15624.0,31.8677,31.8966,31.8196,31.8196,15624.0
2022-11-08 13:20:00,33.03,33.03,32.84,32.93,34675.0,31.8003,31.8003,31.6174,31.704,34675.0
2022-11-08 13:25:00,32.93,32.93,32.72,32.79,30905.0,31.704,31.704,31.5019,31.5693,30905.0
2022-11-08 13:30:00,32.75,32.78,32.65,32.73,48688.0,31.5307,31.5596,31.4345,31.5115,48688.0
2022-11-08 13:35:00,32.74,32.79,32.69,32.78,32699.0,31.5211,31.5693,31.473,31.5596,32699.0
2022-11-08 13:40:00,32.78,32.9,32.78,32.87,19063.0,31.5596,31.6752,31.5596,31.6463,19063.0
2022-11-08 13:45:00,32.88,32.88,32.76,32.76,22616.0,31.6559,31.6559,31.5404,31.5404,22616.0
2022-11-08 13:50:00,32.79,32.85,32.77,32.85,21963.0,31.5693,31.627,31.55,31.627,21963.0
2022-11-08 13:55:00,32.85,32.86,32.77,32.8,32793.0,31.627,31.6366,31.55,31.5789,32793.0
2022-11-08 14:00:00,32.79,32.88,32.78,32.84,21681.0,31.5693,31.6559,31.5596,31.6174,21681.0
2022-11-08 14:05:00,32.84,32.85,32.73,32.74,24118.0,31.6174,31.627,31.5115,31.5211,24118.0
2022-11-08 14:10:00,32.73,32.77,32.65,32.68,18577.0,31.5115,31.55,31.4345,31.4633,18577.0
2022-11-08 14:15:00,32.68,32.73,32.62,32.64,17488.0,31.4633,31.5115,31.4056,31.4248,17488.0
2022-11-08 14:20:00,32.67,32.67,32.45,32.46,22691.0,31.4537,31.4537,31.2419,31.2515,22691.0
2022-11-08 14:25:00,32.47,32.53,32.36,32.36,18562.0,31.2612,31.3189,31.1553,31.1553,18562.0
2022-11-08 14:30:00,32.36,32.41,32.32,32.41,15029.0,31.1553,31.2034,31.1167,31.2034,15029.0
2022-11-08 14:35:00,32.41,32.59,32.41,32.57,12657.0,31.2034,31.3767,31.2034,31.3574,12657.0
2022-11-08 14:40:00,32.57,32.6,32.51,32.53,19525.0,31.3574,31.3863,31.2997,31.3189,19525.0
2022-11-08 14:45:00,32.49,32.63,32.47,32.63,14723.0,31.2804,31.4152,31.2612,31.4152,14723.0
2022-11-08 14:50:00,32.64,32.72,32.62,32.65,16334.0,31.4248,31.5019,31.4056,31.4345,16334.0
2022-11-08 14:55:00,32.64,32.69,32.6,32.64,9107.0,31.4248,31.473,31.3863,31.4248,9107.0
2022-11-08 15:00:00,32.63,32.73,32.62,32.71,18941.0,31.4152,31.5115,31.4056,31.4922,18941.0
2022-11-08 15:05:00,32.71,32.73,32.64,32.64,12093.0,31.4922,31.5115,31.4248,31.4248,12093.0
2022-11-08 15:10:00,32.66,32.73,32.66,32.71,10225.0,31.4441,31.5115,31.4441,31.4922,10225.0
2022-11-08 15:15:00,32.72,32.75,32.67,32.7,13244.0,31.5019,31.5307,31.4537,31.4826,13244.0
2022-11-08 15:20:00,32.7,32.77,32.7,32.76,16942.0,31.4826,31.55,31.4826,31.5404,16942.0
2022-11-08 15:25:00,32.77,32.8,32.73,32.77,13009.0,31.55,31.5789,31.5115,31.55,13009.0
2022-11-08 15:30:00,32.77,32.93,32.77,32.89,21717.0,31.55,31.704,31.55,31.6655,21717.0
2022-11-08 15:35:00,32.87,32.91,32.83,32.87,16834.0,31.6463,31.6848,31.6078,31.6463,16834.0
2022-11-08 15:40:00,32.89,32.94,32.88,32.92,37783.0,31.6655,31.7137,31.6559,31.6944,37783.0
2022-11-08 15:45:00,32.93,33.01,32.9,32.9,63501.0,31.704,31.7811,31.6752,31.6752,63501.0
2022-11-08 15:50:00,32.91,32.93,32.85,32.85,49587.0,31.6848,31.704,31.627,31.627,49587.0
2022-11-08 15:55:00,32.85,32.89,32.8,32.81,109484.0,31.627,31.6655,31.5789,31.5885,109484.0
2022-11-09 09:30:00,32.72,32.81,32.46,32.49,66469.0,31.5019,31.5885,31.2515,31.2804,66469.0
2022-11-09 09:35:00,32.5,32.69,32.49,32.67,32441.0,31.29,31.473,31.2804,31.4537,32441.0
2022-11-09 09:40:00,32.68,32.83,32.57,32.82,62743.0,31.4633,31.6078,31.3574,31.5981,62743.0
2022-11-09 09:45:00,32.84,33.0,32.77,32.77,34553.0,31.6174,31.7714,31.55,31.55,34553.0
2022-11-09 09:50:00,32.8,32.8,32.59,32.62,23895.0,31.5789,31.5789,31.3767,31.4056,23895.0
2022-11-09 09:55:00,32.65,32.66,32.43,32.55,50450.0,31.4345,31.4441,31.2227,31.3382,50450.0
2022-11-09 10:00:00,32.54,32.86,32.54,32.83,10849.0,31.3286,31.6366,31.3286,31.6078,10849.0
2022-11-09 10:05:00,32.85,33.06,32.72,33.06,21569.0,31.627,31.8292,31.5019,31.8292,21569.0
2022-11-09 10:10:00,33.06,33.15,32.89,32.98,43714.0,31.8292,31.9158,31.6655,31.7522,43714.0
2022-11-09 10:15:00,33.01,33.08,32.93,32.95,35857.0,31.7811,31.8485,31.704,31.7233,35857.0
2022-11-09 10:20:00,32.95,33.02,32.91,32.99,11940.0,31.7233,31.7907,31.6848,31.7618,11940.0
2022-11-09 10:25:00,33.0,33.01,32.6,32.64,39113.0,31.7714,31.7811,31.3863,31.4248,39113.0
2022-11-09 10:30:00,32.65,32.73,32.47,32.52,37235.0,31.4345,31.5115,31.2612,31.3093,37235.0
2022-11-09 10:35:00,32.53,32.56,32.41,32.44,43471.0,31.3189,31.3478,31.2034,31.2323,43471.0
2022-11-09 10:40:00,32.47,32.51,32.26,32.44,38281.0,31.2612,31.2997,31.059,31.2323,38281.0
2022-11-09 10:45:00,32.44,32.51,32.41,32.47,23375.0,31.2323,31.2997,31.2034,31.2612,23375.0
2022-11-09 10:50:00,32.47,32.48,32.34,32.36,18918.0,31.2612,31.2708,31.136,31.1553,18918.0
2022-11-09 10:55:00,32.32,32.37,32.28,32.31,16793.0,31.1167,31.1649,31.0782,31.1071,16793.0
2022-11-09 11:00:00,32.32,32.42,32.29,32.32,15000.0,31.1167,31.213,31.0879,31.1167,15000.0
2022-11-09 11:05:00,32.34,32.51,32.32,32.49,17841.0,31.136,31.2997,31.1167,31.2804,17841.0
2022-11-09 11:10:00,32.45,32.46,32.4,32.42,10447.0,31.2419,31.2515,31.1938,31.213,10447.0
2022-11-09 11:15:00,32.41,32.48,32.41,32.48,8889.0,31.2034,31.2708,31.2034,31.2708,8889.0
2022-11-09 11:20:00,32.48,32.5,32.4,32.44,10220.0,31.2708,31.29,31.1938,31.2323,10220.0
2022-11-09 11:25:00,32.43,32.5,32.43,32.45,10496.0,31.2227,31.29,31.2227,31.2419,10496.0
2022-11-09 11:30:00,32.43,32.49,32.4,32.48,8251.0,31.2227,31.2804,31.1938,31.2708,8251.0
2022-11-09 11:35:00,32.49,32.51,32.43,32.49,19119.0,31.2804,31.2997,31.2227,31.2804,19119.0
2022-11-09 11:40:00,32.49,32.51,32.42,32.43,6810.0,31.2804,31.2997,31.213,31.2227,6810.0
2022-11-09 11:45:00,32.41,32.48,32.4,32.45,6600.0,31.2034,31.2708,31.1938,31.2419,6600.0
2022-11-09 11:50:00,32.44,32.49,32.43,32.48,6726.0,31.2323,31.2804,31.2227,31.2708,6726.0
2022-11-09 11:55:00,32.48,32.51,32.41,32.42,17429.0,31.2708,31.2997,31.2034,31.213,17429.0
2022-11-09 12:00:00,32.41,32.47,32.41,32.46,5400.0,31.2034,31.2612,31.2034,31.2515,5400.0
2022-11-09 12:05:00,32.47,32.48,32.33,32.34,9682.0,31.2612,31.2708,31.1264,31.136,9682.0
2022-11-09 12:10:00,32.34,32.35,32.3,32.33,6200.0,31.136,31.1456,31.0975,31.1264,6200.0
2022-11-09 12:15:00,32.34,32.35,32.25,32.34,5130.0,31.136,31.1456,31.0494,31.136,5130.0
2022-11-09 12:20:00,32.31,32.34,32.29,32.29,5751.0,31.1071,31.136,31.0879,31.0879,5751.0
2022-11-09 12:25:00,32.31,32.31,32.24,32.28,5252.0,31.1071,31.1071,31.0397,31.0782,5252.0
2022-11-09 12:30:00,32.3,32.4,32.3,32.4,11766.0,31.0975,31.1938,31.0975,31.1938,11766.0
2022-11-09 12:35:00,32.39,32.39,32.29,32.29,3099.0,31.1841,31.1841,31.0879,31.0879,3099.0
2022-11-09 12:40:00,32.28,32.29,32.25,32.27,1998.0,31.0782,31.0879,31.0494,31.0686,1998.0
2022-11-09 12:45:00,32.3,32.33,32.26,32.32,2700.0,31.0975,31.1264,31.059,31.1167,2700.0
2022-11-09 12:50:00,32.31,32.33,32.29,32.29,5510.0,31.1071,31.1264,31.0879,31.0879,5510.0
2022-11-09 12:55:00,32.28,32.32,32.23,32.32,8800.0,31.0782,31.1167,31.0301,31.1167,8800.0
2022-11-09 13:00:00,32.33,32.34,32.23,32.27,19374.0,31.1264,31.136,31.0301,31.0686,19374.0
2022-11-09 13:05:00,32.26,32.27,32.16,32.19,14573.0,31.059,31.0686,30.9627,30.9916,14573.0
2022-11-09 13:10:00,32.21,32.27,32.15,32.26,20957.0,31.0108,31.0686,30.9531,31.059,20957.0
2022-11-09 13:15:00,32.25,32.25,32.2,32.22,7358.0,31.0494,31.0494,31.0012,31.0205,7358.0
2022-11-09 13:20:00,32.23,32.25,32.2,32.21,5893.0,31.0301,31.0494,31.0012,31.0108,5893.0
2022-11-09 13:25:00,32.21,32.21,32.12,32.14,11109.0,31.0108,31.0108,30.9242,30.9435,11109.0
2022-11-09 13:30:00,32.12,32.12,31.98,31.98,8773.0,30.9242,30.9242,30.7894,30.7894,8773.0
2022-11-09 13:35:00,31.96,31.96,31.9,31.94,15421.0,30.7702,30.7702,30.7124,30.7509,15421.0
2022-11-09 13:40:00,31.94,32.01,31.93,31.98,12462.0,30.7509,30.8183,30.7413,30.7894,12462.0
2022-11-09 13:45:00,31.99,32.0,31.95,31.98,5999.0,30.799,30.8087,30.7605,30.7894,5999.0
2022-11-09 13:50:00,31.98,31.98,31.88,31.9,5998.0,30.7894,30.7894,30.6931,30.7124,5998.0
2022-11-09 13:55:00,31.89,31.97,31.85,31.97,11500.0,30.7028,30.7798,30.6642,30.7798,11500.0
2022-11-09 14:00:00,31.95,31.95,31.87,31.92,8886.0,30.7605,30.7605,30.6835,30.7316,8886.0
2022-11-09 14:05:00,31.91,32.0,31.9,31.99,9437.0,30.722,30.8087,30.7124,30.799,9437.0
2022-11-09 14:10:00,31.99,32.0,31.91,31.94,13437.0,30.799,30.8087,30.722,30.7509,13437.0
2022-11-09 14:15:00,31.94,31.94,31.86,31.91,6369.0,30.7509,30.7509,30.6739,30.722,6369.0
2022-11-09 14:20:00,31.91,31.96,31.91,31.94,7200.0,30.722,30.7702,30.722,30.7509,7200.0
2022-11-09 14:25:00,31.92,31.98,31.92,31.96,8228.0,30.7316,30.7894,30.7316,30.7702,8228.0
2022-11-09 14:30:00,31.93,31.93,31.8,31.8,9199.0,30.7413,30.7413,30.6161,30.6161,9199.0
2022-11-09 14:35:00,31.82,31.82,31.76,31.77,8246.0,30.6354,30.6354,30.5776,30.5872,8246.0
2022-11-09 14:40:00,31.77,31.84,31.77,31.83,3502.0,30.5872,30.6546,30.5872,30.645,3502.0
2022-11-09 14:45:00,31.86,31.88,31.77,31.79,8609.0,30.6739,30.6931,30.5872,30.6065,8609.0
2022-11-09 14:50:00,31.78,31.85,31.77,31.84,6856.0,30.5969,30.6642,30.5872,30.6546,6856.0
2022-11-09 14:55:00,31.84,31.88,31.83,31.87,4415.0,30.6546,30.6931,30.645,30.6835,4415.0
2022-11-09 15:00:00,31.88,31.93,31.87,31.92,8482.0,30.6931,30.7413,30.6835,30.7316,8482.0
2022-11-09 15:05:00,31.95,32.01,31.95,31.99,7548.0,30.7605,30.8183,30.7605,30.799,7548.0
2022-11-09 15:10:00,31.95,31.95,31.9,31.9,3909.0,30.7605,30.7605,30.7124,30.7124,3909.0
2022-11-09 15:15:00,31.9,31.95,31.87,31.95,8592.0,30.7124,30.7605,30.6835,30.7605,8592.0
2022-11-09 15:20:00,31.95,31.96,31.89,31.89,16710.0,30.7605,30.7702,30.7028,30.7028,16710.0
2022-11-09 15:25:00,31.89,31.95,31.89,31.93,9358.0,30.7028,30.7605,30.7028,30.7413,9358.0
2022-11-09 15:30:00,31.93,31.96,31.86,31.96,13405.0,30.7413,30.7702,30.6739,30.7702,13405.0
2022-11-09 15:35:00,31.96,32.0,31.95,31.95,14326.0,30.7702,30.8087,30.7605,30.7605,14326.0
2022-11-09 15:40:00,31.94,31.94,31.88,31.88,21695.0,30.7509,30.7509,30.6931,30.6931,21695.0
2022-11-09 15:45:00,31.88,31.92,31.79,31.8,48144.0,30.6931,30.7316,30.6065,30.6161,48144.0
2022-11-09 15:50:00,31.82,31.86,31.79,31.85,31185.0,30.6354,30.6739,30.6065,30.6642,31185.0
2022-11-09 15:55:00,31.85,31.91,31.84,31.85,67588.0,30.6642,30.722,30.6546,30.6642,67588.0
2022-11-10 09:30:00,33.86,34.22,33.86,34.03,110032.0,32.5994,32.946,32.5994,32.7631,110032.0
2022-11-10 09:35:00,34.06,34.16,33.49,33.5,103077.0,32.792,32.8882,32.2432,32.2528,103077.0
2022-11-10 09:40:00,33.5,33.61,33.32,33.52,35712.0,32.2528,32.3587,32.0795,32.2721,35712.0
2022-11-10 09:45:00,33.52,33.73,33.49,33.67,25645.0,32.2721,32.4743,32.2432,32.4165,25645.0
2022-11-10 09:50:00,33.68,33.83,33.63,33.81,31798.0,32.4261,32.5705,32.378,32.5513,31798.0
2022-11-10 09:55:00,33.82,33.84,33.69,33.83,19629.0,32.5609,32.5802,32.4357,32.5705,19629.0
2022-11-10 10:00:00,33.86,33.95,33.8,33.9,35935.0,32.5994,32.6861,32.5416,32.6379,35935.0
2022-11-10 10:05:00,33.89,34.1,33.83,34.05,17611.0,32.6283,32.8305,32.5705,32.7823,17611.0
2022-11-10 10:10:00,34.06,34.19,33.99,34.14,64272.0,32.792,32.9171,32.7246,32.869,64272.0
2022-11-10 10:15:00,34.15,34.19,34.1,34.13,25500.0,32.8786,32.9171,32.8305,32.8594,25500.0
2022-11-10 10:20:00,34.14,34.33,34.13,34.27,36457.0,32.869,33.0519,32.8594,32.9942,36457.0
2022-11-10 10:25:00,34.26,34.31,34.18,34.24,31000.0,32.9845,33.0327,32.9075,32.9653,31000.0
2022-11-10 10:30:00,34.26,34.26,34.05,34.13,13773.0,32.9845,32.9845,32.7823,32.8594,13773.0
2022-11-10 10:35:00,34.13,34.15,34.03,34.08,12477.0,32.8594,32.8786,32.7631,32.8112,12477.0
2022-11-10 10:40:00,34.08,34.24,34.08,34.15,14304.0,32.8112,32.9653,32.8112,32.8786,14304.0
2022-11-10 10:45:00,34.12,34.2,34.09,34.18,8677.0,32.8497,32.9268,32.8209,32.9075,8677.0
2022-11-10 10:50:00,34.18,34.2,34.09,34.1,12490.0,32.9075,32.9268,32.8209,32.8305,12490.0
2022-11-10 10:55:00,34.1,34.24,34.08,34.21,26112.0,32.8305,32.9653,32.8112,32.9364,26112.0
2022-11-10 11:00:00,34.2,34.24,34.04,34.06,16646.0,32.9268,32.9653,32.7727,32.792,16646.0
2022-11-10 11:05:00,34.08,34.17,33.98,33.98,27156.0,32.8112,32.8979,32.7149,32.7149,27156.0
2022-11-10 11:10:00,33.98,34.08,33.97,34.05,9244.0,32.7149,32.8112,32.7053,32.7823,9244.0
2022-11-10 11:15:00,34.02,34.02,33.87,33.88,14572.0,32.7535,32.7535,32.609,32.6187,14572.0
2022-11-10 11:20:00,33.87,34.05,33.85,34.04,11116.0,32.609,32.7823,32.5898,32.7727,11116.0
2022-11-10 11:25:00,34.03,34.05,33.93,34.0,16283.0,32.7631,32.7823,32.6668,32.7342,16283.0
2022-11-10 11:30:00,34.0,34.12,34.0,34.11,12813.0,32.7342,32.8497,32.7342,32.8401,12813.0
2022-11-10 11:35:00,34.1,34.2,34.09,34.2,14488.0,32.8305,32.9268,32.8209,32.9268,14488.0
2022-11-10 11:40:00,34.21,34.27,34.11,34.11,20247.0,32.9364,32.9942,32.8401,32.8401,20247.0
2022-11-10 11:45:00,34.1,34.15,34.09,34.11,9382.0,32.8305,32.8786,32.8209,32.8401,9382.0
2022-11-10 11:50:00,34.08,34.17,34.08,34.17,9696.0,32.8112,32.8979,32.8112,32.8979,9696.0
2022-11-10 11:55:00,34.17,34.22,34.14,34.22,12013.0,32.8979,32.946,32.869,32.946,12013.0
2022-11-10 12:00:00,34.22,34.22,34.13,34.13,13562.0,32.946,32.946,32.8594,32.8594,13562.0
2022-11-10 12:05:00,34.13,34.13,34.07,34.08,14544.0,32.8594,32.8594,32.8016,32.8112,14544.0
2022-11-10 12:10:00,34.07,34.11,34.04,34.07,23967.0,32.8016,32.8401,32.7727,32.8016,23967.0
2022-11-10 12:15:00,34.08,34.15,34.08,34.13,10904.0,32.8112,32.8786,32.8112,32.8594,10904.0
2022-11-10 12:20:00,34.12,34.12,34.04,34.08,8129.0,32.8497,32.8497,32.7727,32.8112,8129.0
2022-11-10 12:25:00,34.08,34.12,34.02,34.08,12988.0,32.8112,32.8497,32.7535,32.8112,12988.0
2022-11-10 12:30:00,34.08,34.08,33.97,34.02,17444.0,32.8112,32.8112,32.7053,32.7535,17444.0
2022-11-10 12:35:00,34.03,34.05,34.0,34.0,10497.0,32.7631,32.7823,32.7342,32.7342,10497.0
2022-11-10 12:40:00,34.01,34.1,34.0,34.1,16680.0,32.7438,32.8305,32.7342,32.8305,16680.0
2022-11-10 12:45:00,34.09,34.1,34.03,34.07,18134.0,32.8209,32.8305,32.7631,32.8016,18134.0
2022-11-10 12:50:00,34.09,34.12,34.04,34.07,9096.0,32.8209,32.8497,32.7727,32.8016,9096.0
2022-11-10 12:55:00,34.04,34.12,34.04,34.07,9595.0,32.7727,32.8497,32.7727,32.8016,9595.0
2022-11-10 13:00:00,34.09,34.27,34.09,34.26,15356.0,32.8209,32.9942,32.8209,32.9845,15356.0
2022-11-10 13:05:00,34.26,34.32,34.26,34.31,9268.0,32.9845,33.0423,32.9845,33.0327,9268.0
2022-11-10 13:10:00,34.32,34.39,34.3,34.39,18460.0,33.0423,33.1097,33.023,33.1097,18460.0
2022-11-10 13:15:00,34.39,34.42,34.37,34.38,10512.0,33.1097,33.1386,33.0904,33.1001,10512.0
2022-11-10 13:20:00,34.4,34.44,34.39,34.43,8365.0,33.1193,33.1578,33.1097,33.1482,8365.0
2022-11-10 13:25:00,34.44,34.48,34.43,34.48,9812.0,33.1578,33.1963,33.1482,33.1963,9812.0
2022-11-10 13:30:00,34.49,34.5,34.41,34.43,17022.0,33.206,33.2156,33.1289,33.1482,17022.0
2022-11-10 13:35:00,34.42,34.47,34.41,34.46,14698.0,33.1386,33.1867,33.1289,33.1771,14698.0
2022-11-10 13:40:00,34.45,34.45,34.42,34.42,15234.0,33.1675,33.1675,33.1386,33.1386,15234.0
2022-11-10 13:45:00,34.44,34.44,34.36,34.36,8169.0,33.1578,33.1578,33.0808,33.0808,8169.0
2022-11-10 13:50:00,34.36,34.37,34.28,34.28,14303.0,33.0808,33.0904,33.0038,33.0038,14303.0
2022-11-10 13:55:00,34.28,34.32,34.27,34.28,9293.0,33.0038,33.0423,32.9942,33.0038,9293.0
2022-11-10 14:00:00,34.28,34.33,34.26,34.32,10905.0,33.0038,33.0519,32.9845,33.0423,10905.0
2022-11-10 14:05:00,34.32,34.35,34.31,34.35,6989.0,33.0423,33.0712,33.0327,33.0712,6989.0
2022-11-10 14:10:00,34.36,34.41,34.34,34.41,12059.0,33.0808,33.1289,33.0615,33.1289,12059.0
2022-11-10 14:15:00,34.42,34.45,34.41,34.43,5950.0,33.1386,33.1675,33.1289,33.1482,5950.0
2022-11-10 14:20:00,34.43,34.43,34.38,34.38,8043.0,33.1482,33.1482,33.1001,33.1001,8043.0
2022-11-10 14:25:00,34.38,34.38,34.34,34.38,10743.0,33.1001,33.1001,33.0615,33.1001,10743.0
2022-11-10 14:30:00,34.38,34.38,34.35,34.37,13651.0,33.1001,33.1001,33.0712,33.0904,13651.0
2022-11-10 14:35:00,34.38,34.44,34.38,34.42,11322.0,33.1001,33.1578,33.1001,33.1386,11322.0
2022-11-10 14:40:00,34.43,34.43,34.35,34.35,10432.0,33.1482,33.1482,33.0712,33.0712,10432.0
2022-11-10 14:45:00,34.34,34.41,34.34,34.41,12279.0,33.0615,33.1289,33.0615,33.1289,12279.0
2022-11-10 14:50:00,34.41,34.43,34.4,34.41,10217.0,33.1289,33.1482,33.1193,33.1289,10217.0
2022-11-10 14:55:00,34.41,34.42,34.38,34.4,38030.0,33.1289,33.1386,33.1001,33.1193,38030.0
2022-11-10 15:00:00,34.4,34.4,34.31,34.33,12910.0,33.1193,33.1193,33.0327,33.0519,12910.0
2022-11-10 15:05:00,34.31,34.35,34.3,34.34,7026.0,33.0327,33.0712,33.023,33.0615,7026.0
2022-11-10 15:10:00,34.34,34.44,34.34,34.42,10983.0,33.0615,33.1578,33.0615,33.1386,10983.0
2022-11-10 15:15:00,34.41,34.45,34.41,34.44,14445.0,33.1289,33.1675,33.1289,33.1578,14445.0
2022-11-10 15:20:00,34.45,34.5,34.41,34.49,15868.0,33.1675,33.2156,33.1289,33.206,15868.0
2022-11-10 15:25:00,34.5,34.58,34.48,34.58,21368.0,33.2156,33.2926,33.1963,33.2926,21368.0
2022-11-10 15:30:00,34.58,34.63,34.57,34.62,12946.0,33.2926,33.3407,33.283,33.3311,12946.0
2022-11-10 15:35:00,34.62,34.7,34.62,34.7,30031.0,33.3311,33.4081,33.3311,33.4081,30031.0
2022-11-10 15:40:00,34.69,34.74,34.66,34.7,45880.0,33.3985,33.4467,33.3696,33.4081,45880.0
2022-11-10 15:45:00,34.7,34.7,34.55,34.56,76330.0,33.4081,33.4081,33.2637,33.2734,76330.0
2022-11-10 15:50:00,34.56,34.61,34.51,34.61,66345.0,33.2734,33.3215,33.2252,33.3215,66345.0
2022-11-10 15:55:00,34.62,34.63,34.52,34.54,189727.0,33.3311,33.3407,33.2348,33.2541,189727.0
2022-11-11 09:30:00,34.52,34.53,34.25,34.33,80137.0,33.2348,33.2445,32.9749,33.0519,80137.0
2022-11-11 09:35:00,34.35,34.52,34.33,34.37,43988.0,33.0712,33.2348,33.0519,33.0904,43988.0
2022-11-11 09:40:00,34.36,34.39,34.12,34.2,47525.0,33.0808,33.1097,32.8497,32.9268,47525.0
2022-11-11 09:45:00,34.21,34.41,34.2,34.41,23601.0,32.9364,33.1289,32.9268,33.1289,23601.0
2022-11-11 09:50:00,34.43,34.49,34.35,34.36,30516.0,33.1482,33.206,33.0712,33.0808,30516.0
2022-11-11 09:55:00,34.36,34.55,34.25,34.55,29555.0,33.0808,33.2637,32.9749,33.2637,29555.0
2022-11-11 10:00:00,34.5,34.62,34.34,34.35,45782.0,33.2156,33.3311,33.0615,33.0712,45782.0
2022-11-11 10:05:00,34.4,34.45,34.3,34.38,18475.0,33.1193,33.1675,33.023,33.1001,18475.0
2022-11-11 10:10:00,34.38,34.52,34.36,34.52,20485.0,33.1001,33.2348,33.0808,33.2348,20485.0
2022-11-11 10:15:00,34.53,34.56,34.48,34.49,35201.0,33.2445,33.2734,33.1963,33.206,35201.0
2022-11-11 10:20:00,34.5,34.59,34.49,34.5,47517.0,33.2156,33.3022,33.206,33.2156,47517.0
2022-11-11 10:25:00,34.5,34.66,34.49,34.64,23212.0,33.2156,33.3696,33.206,33.3504,23212.0
2022-11-11 10:30:00,34.64,34.68,34.56,34.68,8759.0,33.3504,33.3889,33.2734,33.3889,8759.0
2022-11-11 10:35:00,34.7,34.7,34.43,34.43,17389.0,33.4081,33.4081,33.1482,33.1482,17389.0
2022-11-11 10:40:00,34.39,34.39,34.26,34.34,17746.0,33.1097,33.1097,32.9845,33.0615,17746.0
2022-11-11 10:45:00,34.34,34.34,34.21,34.3,12714.0,33.0615,33.0615,32.9364,33.023,12714.0
2022-11-11 10:50:00,34.29,34.39,34.29,34.36,11001.0,33.0134,33.1097,33.0134,33.0808,11001.0
2022-11-11 10:55:00,34.34,34.46,34.33,34.41,15945.0,33.0615,33.1771,33.0519,33.1289,15945.0
2022-11-11 11:00:00,34.42,34.43,34.33,34.34,14271.0,33.1386,33.1482,33.0519,33.0615,14271.0
2022-11-11 11:05:00,34.35,34.44,34.33,34.35,14163.0,33.0712,33.1578,33.0519,33.0712,14163.0
2022-11-11 11:10:00,34.33,34.34,34.23,34.23,13459.0,33.0519,33.0615,32.9556,32.9556,13459.0
2022-11-11 11:15:00,34.22,34.39,34.21,34.39,7173.0,32.946,33.1097,32.9364,33.1097,7173.0
2022-11-11 11:20:00,34.37,34.43,34.32,34.33,5653.0,33.0904,33.1482,33.0423,33.0519,5653.0
2022-11-11 11:25:00,34.35,34.39,34.27,34.27,4600.0,33.0712,33.1097,32.9942,32.9942,4600.0
2022-11-11 11:30:00,34.27,34.28,34.22,34.25,10471.0,32.9942,33.0038,32.946,32.9749,10471.0
2022-11-11 11:35:00,34.27,34.35,34.24,34.33,6770.0,32.9942,33.0712,32.9653,33.0519,6770.0
2022-11-11 11:40:00,34.31,34.43,34.31,34.35,7790.0,33.0327,33.1482,33.0327,33.0712,7790.0
2022-11-11 11:45:00,34.29,34.36,34.29,34.36,7584.0,33.0134,33.0808,33.0134,33.0808,7584.0
2022-11-11 11:50:00,34.37,34.45,34.37,34.37,3730.0,33.0904,33.1675,33.0904,33.0904,3730.0
2022-11-11 11:55:00,34.38,34.48,34.38,34.46,4426.0,33.1001,33.1963,33.1001,33.1771,4426.0
2022-11-11 12:00:00,34.46,34.5,34.43,34.47,3312.0,33.1771,33.2156,33.1482,33.1867,3312.0
2022-11-11 12:05:00,34.48,34.49,34.4,34.45,6638.0,33.1963,33.206,33.1193,33.1675,6638.0
2022-11-11 12:10:00,34.48,34.62,34.48,34.57,7714.0,33.1963,33.3311,33.1963,33.283,7714.0
2022-11-11 12:15:00,34.56,34.61,34.56,34.61,3643.0,33.2734,33.3215,33.2734,33.3215,3643.0
2022-11-11 12:20:00,34.61,34.62,34.57,34.62,8063.0,33.3215,33.3311,33.283,33.3311,8063.0
2022-11-11 12:25:00,34.62,34.67,34.61,34.64,4836.0,33.3311,33.3793,33.3215,33.3504,4836.0
2022-11-11 12:30:00,34.64,34.67,34.57,34.61,9832.0,33.3504,33.3793,33.283,33.3215,9832.0
2022-11-11 12:35:00,34.63,34.65,34.62,34.64,1600.0,33.3407,33.36,33.3311,33.3504,1600.0
2022-11-11 12:40:00,34.61,34.62,34.57,34.62,4035.0,33.3215,33.3311,33.283,33.3311,4035.0
2022-11-11 12:45:00,34.64,34.65,34.61,34.61,7389.0,33.3504,33.36,33.3215,33.3215,7389.0
2022-11-11 12:50:00,34.62,34.68,34.62,34.68,7828.0,33.3311,33.3889,33.3311,33.3889,7828.0
2022-11-11 12:55:00,34.68,34.69,34.63,34.63,4209.0,33.3889,33.3985,33.3407,33.3407,4209.0
2022-11-11 13:00:00,34.66,34.66,34.62,34.62,2452.0,33.3696,33.3696,33.3311,33.3311,2452.0
2022-11-11 13:05:00,34.63,34.69,34.63,34.69,1539.0,33.3407,33.3985,33.3407,33.3985,1539.0
2022-11-11 13:10:00,34.69,34.74,34.64,34.64,7072.0,33.3985,33.4467,33.3504,33.3504,7072.0
2022-11-11 13:15:00,34.62,34.69,34.62,34.69,3102.0,33.3311,33.3985,33.3311,33.3985,3102.0
2022-11-11 13:20:00,34.67,34.69,34.66,34.69,13734.0,33.3793,33.3985,33.3696,33.3985,13734.0
2022-11-11 13:25:00,34.69,34.74,34.66,34.73,10538.0,33.3985,33.4467,33.3696,33.437,10538.0
2022-11-11 13:30:00,34.74,34.74,34.66,34.66,11881.0,33.4467,33.4467,33.3696,33.3696,11881.0
2022-11-11 13:35:00,34.67,34.67,34.6,34.61,22112.0,33.3793,33.3793,33.3119,33.3215,22112.0
2022-11-11 13:40:00,34.6,34.61,34.56,34.59,15782.0,33.3119,33.3215,33.2734,33.3022,15782.0
2022-11-11 13:45:00,34.58,34.59,34.55,34.58,7781.0,33.2926,33.3022,33.2637,33.2926,7781.0
2022-11-11 13:50:00,34.58,34.6,34.57,34.6,11988.0,33.2926,33.3119,33.283,33.3119,11988.0
2022-11-11 13:55:00,34.6,34.6,34.58,34.6,12032.0,33.3119,33.3119,33.2926,33.3119,12032.0
2022-11-11 14:00:00,34.6,34.6,34.49,34.52,5155.0,33.3119,33.3119,33.206,33.2348,5155.0
2022-11-11 14:05:00,34.51,34.55,34.51,34.53,4681.0,33.2252,33.2637,33.2252,33.2445,4681.0
2022-11-11 14:10:00,34.55,34.55,34.49,34.54,7931.0,33.2637,33.2637,33.206,33.2541,7931.0
2022-11-11 14:15:00,34.54,34.58,34.51,34.52,10677.0,33.2541,33.2926,33.2252,33.2348,10677.0
2022-11-11 14:20:00,34.53,34.62,34.53,34.61,2959.0,33.2445,33.3311,33.2445,33.3215,2959.0
2022-11-11 14:25:00,34.6,34.71,34.6,34.71,5778.0,33.3119,33.4178,33.3119,33.4178,5778.0
2022-11-11 14:30:00,34.7,34.73,34.7,34.72,4588.0,33.4081,33.437,33.4081,33.4274,4588.0
2022-11-11 14:35:00,34.72,34.78,34.72,34.76,5416.0,33.4274,33.4852,33.4274,33.4659,5416.0
2022-11-11 14:40:00,34.76,34.76,34.73,34.76,3203.0,33.4659,33.4659,33.437,33.4659,3203.0
2022-11-11 14:45:00,34.76,34.78,34.72,34.73,11252.0,33.4659,33.4852,33.4274,33.437,11252.0
2022-11-11 14:50:00,34.73,34.84,34.73,34.84,7110.0,33.437,33.5429,33.437,33.5429,7110.0
2022-11-11 14:55:00,34.84,34.87,34.84,34.87,6856.0,33.5429,33.5718,33.5429,33.5718,6856.0
2022-11-11 15:00:00,34.87,34.87,34.73,34.73,27397.0,33.5718,33.5718,33.437,33.437,27397.0
2022-11-11 15:05:00,34.72,34.73,34.66,34.66,18861.0,33.4274,33.437,33.3696,33.3696,18861.0
2022-11-11 15:10:00,34.65,34.65,34.59,34.6,15817.0,33.36,33.36,33.3022,33.3119,15817.0
2022-11-11 15:15:00,34.59,34.64,34.58,34.62,13791.0,33.3022,33.3504,33.2926,33.3311,13791.0
2022-11-11 15:20:00,34.62,34.67,34.6,34.62,15651.0,33.3311,33.3793,33.3119,33.3311,15651.0
2022-11-11 15:25:00,34.63,34.7,34.63,34.68,13844.0,33.3407,33.4081,33.3407,33.3889,13844.0
2022-11-11 15:30:00,34.67,34.67,34.59,34.6,14597.0,33.3793,33.3793,33.3022,33.3119,14597.0
2022-11-11 15:35:00,34.59,34.65,34.59,34.65,23882.0,33.3022,33.36,33.3022,33.36,23882.0
2022-11-11 15:40:00,34.66,34.73,34.66,34.72,28347.0,33.3696,33.437,33.3696,33.4274,28347.0
2022-11-11 15:45:00,34.72,34.73,34.69,34.72,44382.0,33.4274,33.437,33.3985,33.4274,44382.0
2022-11-11 15:50:00,34.73,34.77,34.7,34.77,48199.0,33.437,33.4755,33.4081,33.4755,48199.0
2022-11-11 15:55:00,34.77,34.77,34.68,34.69,116766.0,33.4755,33.4755,33.3889,33.3985,116766.0
2022-11-14 09:30:00,34.47,34.76,34.41,34.59,77834.0,33.1867,33.4659,33.1289,33.3022,77834.0
2022-11-14 09:35:00,34.55,34.61,34.49,34.6,38193.0,33.2637,33.3215,33.206,33.3119,38193.0
2022-11-14 09:40:00,34.57,34.6,34.43,34.44,14602.0,33.283,33.3119,33.1482,33.1578,14602.0
2022-11-14 09:45:00,34.44,34.65,34.43,34.62,17516.0,33.1578,33.36,33.1482,33.3311,17516.0
2022-11-14 09:50:00,34.64,34.71,34.52,34.67,17431.0,33.3504,33.4178,33.2348,33.3793,17431.0
2022-11-14 09:55:00,34.69,34.77,34.67,34.68,16509.0,33.3985,33.4755,33.3793,33.3889,16509.0
2022-11-14 10:00:00,34.67,34.76,34.67,34.73,29867.0,33.3793,33.4659,33.3793,33.437,29867.0
2022-11-14 10:05:00,34.73,34.8,34.72,34.76,17233.0,33.437,33.5044,33.4274,33.4659,17233.0
2022-11-14 10:10:00,34.78,34.86,34.71,34.86,27494.0,33.4852,33.5622,33.4178,33.5622,27494.0
2022-11-14 10:15:00,34.84,34.91,34.79,34.8,40290.0,33.5429,33.6103,33.4948,33.5044,40290.0
2022-11-14 10:20:00,34.8,34.9,34.8,34.85,18682.0,33.5044,33.6007,33.5044,33.5526,18682.0
2022-11-14 10:25:00,34.84,34.85,34.65,34.71,20603.0,33.5429,33.5526,33.36,33.4178,20603.0
2022-11-14 10:30:00,34.68,34.7,34.59,34.61,11955.0,33.3889,33.4081,33.3022,33.3215,11955.0
2022-11-14 10:35:00,34.61,34.63,34.49,34.5,21013.0,33.3215,33.3407,33.206,33.2156,21013.0
2022-11-14 10:40:00,34.53,34.6,34.48,34.55,20974.0,33.2445,33.3119,33.1963,33.2637,20974.0
2022-11-14 10:45:00,34.57,34.63,34.56,34.61,9511.0,33.283,33.3407,33.2734,33.3215,9511.0
2022-11-14 10:50:00,34.6,34.65,34.6,34.64,13173.0,33.3119,33.36,33.3119,33.3504,13173.0
2022-11-14 10:55:00,34.64,34.74,34.64,34.74,22002.0,33.3504,33.4467,33.3504,33.4467,22002.0
2022-11-14 11:00:00,34.75,34.76,34.59,34.63,16368.0,33.4563,33.4659,33.3022,33.3407,16368.0
2022-11-14 11:05:00,34.64,34.69,34.64,34.65,39650.0,33.3504,33.3985,33.3504,33.36,39650.0
2022-11-14 11:10:00,34.66,34.66,34.45,34.48,18553.0,33.3696,33.3696,33.1675,33.1963,18553.0
2022-11-14 11:15:00,34.45,34.47,34.29,34.35,16399.0,33.1675,33.1867,33.0134,33.0712,16399.0
2022-11-14 11:20:00,34.36,34.38,34.32,34.34,7695.0,33.0808,33.1001,33.0423,33.0615,7695.0
2022-11-14 11:25:00,34.36,34.39,34.24,34.29,19183.0,33.0808,33.1097,32.9653,33.0134,19183.0
2022-11-14 11:30:00,34.28,34.38,34.25,34.38,12017.0,33.0038,33.1001,32.9749,33.1001,12017.0
2022-11-14 11:35:00,34.42,34.45,34.37,34.39,11817.0,33.1386,33.1675,33.0904,33.1097,11817.0
2022-11-14 11:40:00,34.39,34.42,34.33,34.35,11613.0,33.1097,33.1386,33.0519,33.0712,11613.0
2022-11-14 11:45:00,34.35,34.48,34.35,34.47,19852.0,33.0712,33.1963,33.0712,33.1867,19852.0
2022-11-14 11:50:00,34.45,34.5,34.39,34.4,10590.0,33.1675,33.2156,33.1097,33.1193,10590.0
2022-11-14 11:55:00,34.42,34.45,34.4,34.44,8605.0,33.1386,33.1675,33.1193,33.1578,8605.0
2022-11-14 12:00:00,34.48,34.57,34.48,34.53,17534.0,33.1963,33.283,33.1963,33.2445,17534.0
2022-11-14 12:05:00,34.53,34.55,34.49,34.53,14439.0,33.2445,33.2637,33.206,33.2445,14439.0
2022-11-14 12:10:00,34.53,34.58,34.53,34.56,12166.0,33.2445,33.2926,33.2445,33.2734,12166.0
2022-11-14 12:15:00,34.56,34.59,34.56,34.58,4986.0,33.2734,33.3022,33.2734,33.2926,4986.0
2022-11-14 12:20:00,34.57,34.61,34.5,34.61,15232.0,33.283,33.3215,33.2156,33.3215,15232.0
2022-11-14 12:25:00,34.61,34.68,34.6,34.66,12984.0,33.3215,33.3889,33.3119,33.3696,12984.0
2022-11-14 12:30:00,34.65,34.72,34.65,34.71,8506.0,33.36,33.4274,33.36,33.4178,8506.0
2022-11-14 12:35:00,34.7,34.73,34.67,34.68,5943.0,33.4081,33.437,33.3793,33.3889,5943.0
2022-11-14 12:40:00,34.69,34.69,34.52,34.53,5212.0,33.3985,33.3985,33.2348,33.2445,5212.0
2022-11-14 12:45:00,34.54,34.58,34.54,34.58,6225.0,33.2541,33.2926,33.2541,33.2926,6225.0
2022-11-14 12:50:00,34.58,34.59,34.54,34.55,3406.0,33.2926,33.3022,33.2541,33.2637,3406.0
2022-11-14 12:55:00,34.56,34.59,34.54,34.58,12629.0,33.2734,33.3022,33.2541,33.2926,12629.0
2022-11-14 13:00:00,34.58,34.59,34.55,34.58,13152.0,33.2926,33.3022,33.2637,33.2926,13152.0
2022-11-14 13:05:00,34.58,34.59,34.53,34.58,5351.0,33.2926,33.3022,33.2445,33.2926,5351.0
2022-11-14 13:10:00,34.57,34.61,34.56,34.61,11235.0,33.283,33.3215,33.2734,33.3215,11235.0
2022-11-14 13:15:00,34.61,34.66,34.61,34.66,1000.0,33.3215,33.3696,33.3215,33.3696,1000.0
2022-11-14 13:20:00,34.67,34.79,34.67,34.79,12692.0,33.3793,33.4948,33.3793,33.4948,12692.0
2022-11-14 13:25:00,34.79,34.83,34.74,34.82,32574.0,33.4948,33.5333,33.4467,33.5237,32574.0
2022-11-14 13:30:00,34.81,34.85,34.81,34.85,5718.0,33.514,33.5526,33.514,33.5526,5718.0
2022-11-14 13:35:00,34.85,34.86,34.81,34.81,11312.0,33.5526,33.5622,33.514,33.514,11312.0
2022-11-14 13:40:00,34.81,34.82,34.8,34.81,8148.0,33.514,33.5237,33.5044,33.514,8148.0
2022-11-14 13:45:00,34.8,34.85,34.79,34.85,9661.0,33.5044,33.5526,33.4948,33.5526,9661.0
2022-11-14 13:50:00,34.86,34.9,34.85,34.89,2537.0,33.5622,33.6007,33.5526,33.5911,2537.0
2022-11-14 13:55:00,34.89,34.9,34.88,34.9,1934.0,33.5911,33.6007,33.5814,33.6007,1934.0
2022-11-14 14:00:00,34.89,34.91,34.88,34.89,4911.0,33.5911,33.6103,33.5814,33.5911,4911.0
2022-11-14 14:05:00,34.89,34.9,34.85,34.85,1500.0,33.5911,33.6007,33.5526,33.5526,1500.0
2022-11-14 14:10:00,34.85,34.9,34.85,34.9,7202.0,33.5526,33.6007,33.5526,33.6007,7202.0
2022-11-14 14:15:00,34.92,34.93,34.89,34.9,2508.0,33.62,33.6296,33.5911,33.6007,2508.0
2022-11-14 14:20:00,34.9,34.91,34.84,34.91,11831.0,33.6007,33.6103,33.5429,33.6103,11831.0
2022-11-14 14:25:00,34.9,34.93,34.87,34.89,5130.0,33.6007,33.6296,33.5718,33.5911,5130.0
2022-11-14 14:30:00,34.9,34.92,34.87,34.87,2775.0,33.6007,33.62,33.5718,33.5718,2775.0
2022-11-14 14:35:00,34.86,34.94,34.86,34.91,3838.0,33.5622,33.6392,33.5622,33.6103,3838.0
2022-11-14 14:40:00,34.93,34.94,34.92,34.94,9127.0,33.6296,33.6392,33.62,33.6392,9127.0
2022-11-14 14:45:00,34.94,34.94,34.91,34.93,3061.0,33.6392,33.6392,33.6103,33.6296,3061.0
2022-11-14 14:50:00,34.92,34.97,34.92,34.94,8364.0,33.62,33.6681,33.62,33.6392,8364.0
2022-11-14 14:55:00,34.95,34.98,34.94,34.95,8622.0,33.6488,33.6777,33.6392,33.6488,8622.0
2022-11-14 15:00:00,34.95,35.01,34.95,35.01,15773.0,33.6488,33.7066,33.6488,33.7066,15773.0
2022-11-14 15:05:00,35.01,35.01,34.95,34.95,8561.0,33.7066,33.7066,33.6488,33.6488,8561.0
2022-11-14 15:10:00,34.94,34.94,34.79,34.81,9300.0,33.6392,33.6392,33.4948,33.514,9300.0
2022-11-14 15:15:00,34.8,34.87,34.79,34.86,5842.0,33.5044,33.5718,33.4948,33.5622,5842.0
2022-11-14 15:20:00,34.86,34.91,34.86,34.9,3400.0,33.5622,33.6103,33.5622,33.6007,3400.0
2022-11-14 15:25:00,34.89,34.9,34.87,34.88,4322.0,33.5911,33.6007,33.5718,33.5814,4322.0
2022-11-14 15:30:00,34.86,34.94,34.84,34.93,10728.0,33.5622,33.6392,33.5429,33.6296,10728.0
2022-11-14 15:35:00,34.93,34.95,34.91,34.95,6769.0,33.6296,33.6488,33.6103,33.6488,6769.0
2022-11-14 15:40:00,34.95,34.95,34.8,34.83,38355.0,33.6488,33.6488,33.5044,33.5333,38355.0
2022-11-14 15:45:00,34.83,34.9,34.83,34.84,32041.0,33.5333,33.6007,33.5333,33.5429,32041.0
2022-11-14 15:50:00,34.84,34.87,34.78,34.79,25881.0,33.5429,33.5718,33.4852,33.4948,25881.0
2022-11-14 15:55:00,34.78,34.8,34.66,34.68,77533.0,33.4852,33.5044,33.3696,33.3889,77533.0
2022-11-15 09:30:00,35.13,35.15,34.76,34.8,81598.0,33.8221,33.8414,33.4659,33.5044,81598.0
2022-11-15 09:35:00,34.78,34.89,34.74,34.75,28076.0,33.4852,33.5911,33.4467,33.4563,28076.0
2022-11-15 09:40:00,34.77,34.95,34.72,34.85,19883.0,33.4755,33.6488,33.4274,33.5526,19883.0
2022-11-15 09:45:00,34.84,34.88,34.57,34.69,22406.0,33.5429,33.5814,33.283,33.3985,22406.0
2022-11-15 09:50:00,34.7,34.71,34.59,34.62,16048.0,33.4081,33.4178,33.3022,33.3311,16048.0
2022-11-15 09:55:00,34.62,34.78,34.62,34.65,23461.0,33.3311,33.4852,33.3311,33.36,23461.0
2022-11-15 10:00:00,34.66,34.7,34.56,34.67,21001.0,33.3696,33.4081,33.2734,33.3793,21001.0
2022-11-15 10:05:00,34.67,34.68,34.51,34.58,20402.0,33.3793,33.3889,33.2252,33.2926,20402.0
2022-11-15 10:10:00,34.59,34.61,34.48,34.49,27515.0,33.3022,33.3215,33.1963,33.206,27515.0
2022-11-15 10:15:00,34.49,34.63,34.49,34.5,23231.0,33.206,33.3407,33.206,33.2156,23231.0
2022-11-15 10:20:00,34.51,34.67,34.5,34.66,60039.0,33.2252,33.3793,33.2156,33.3696,60039.0
2022-11-15 10:25:00,34.7,34.73,34.59,34.59,10869.0,33.4081,33.437,33.3022,33.3022,10869.0
2022-11-15 10:30:00,34.58,34.79,34.58,34.75,5720.0,33.2926,33.4948,33.2926,33.4563,5720.0
2022-11-15 10:35:00,34.76,34.77,34.55,34.57,16269.0,33.4659,33.4755,33.2637,33.283,16269.0
2022-11-15 10:40:00,34.54,34.56,34.47,34.48,10703.0,33.2541,33.2734,33.1867,33.1963,10703.0
2022-11-15 10:45:00,34.47,34.49,34.31,34.34,52228.0,33.1867,33.206,33.0327,33.0615,52228.0
2022-11-15 10:50:00,34.32,34.4,34.29,34.36,25739.0,33.0423,33.1193,33.0134,33.0808,25739.0
2022-11-15 10:55:00,34.39,34.51,34.33,34.36,31750.0,33.1097,33.2252,33.0519,33.0808,31750.0
2022-11-15 11:00:00,34.35,34.37,34.22,34.36,49648.0,33.0712,33.0904,32.946,33.0808,49648.0
2022-11-15 11:05:00,34.36,34.47,34.35,34.4,19256.0,33.0808,33.1867,33.0712,33.1193,19256.0
2022-11-15 11:10:00,34.35,34.35,34.24,34.28,22393.0,33.0712,33.0712,32.9653,33.0038,22393.0
2022-11-15 11:15:00,34.26,34.38,34.26,34.29,14146.0,32.9845,33.1001,32.9845,33.0134,14146.0
2022-11-15 11:20:00,34.3,34.33,34.25,34.27,14269.0,33.023,33.0519,32.9749,32.9942,14269.0
2022-11-15 11:25:00,34.27,34.27,34.13,34.14,16578.0,32.9942,32.9942,32.8594,32.869,16578.0
2022-11-15 11:30:00,34.16,34.24,34.15,34.2,11694.0,32.8882,32.9653,32.8786,32.9268,11694.0
2022-11-15 11:35:00,34.18,34.18,34.06,34.09,13212.0,32.9075,32.9075,32.792,32.8209,13212.0
2022-11-15 11:40:00,34.09,34.11,34.06,34.07,15880.0,32.8209,32.8401,32.792,32.8016,15880.0
2022-11-15 11:45:00,34.08,34.15,34.06,34.13,19687.0,32.8112,32.8786,32.792,32.8594,19687.0
2022-11-15 11:50:00,34.16,34.18,34.09,34.1,27087.0,32.8882,32.9075,32.8209,32.8305,27087.0
2022-11-15 11:55:00,34.09,34.09,33.97,33.98,39539.0,32.8209,32.8209,32.7053,32.7149,39539.0
2022-11-15 12:00:00,33.99,33.99,33.91,33.96,35627.0,32.7246,32.7246,32.6476,32.6957,35627.0
2022-11-15 12:05:00,33.97,34.0,33.93,33.93,32058.0,32.7053,32.7342,32.6668,32.6668,32058.0
2022-11-15 12:10:00,33.93,34.02,33.91,33.94,20722.0,32.6668,32.7535,32.6476,32.6764,20722.0
2022-11-15 12:15:00,33.93,33.93,33.86,33.9,14045.0,32.6668,32.6668,32.5994,32.6379,14045.0
2022-11-15 12:20:00,33.9,33.97,33.9,33.96,6715.0,32.6379,32.7053,32.6379,32.6957,6715.0
2022-11-15 12:25:00,33.96,33.96,33.91,33.91,9716.0,32.6957,32.6957,32.6476,32.6476,9716.0
2022-11-15 12:30:00,33.91,34.01,33.87,33.97,13152.0,32.6476,32.7438,32.609,32.7053,13152.0
2022-11-15 12:35:00,33.98,34.0,33.95,33.98,9022.0,32.7149,32.7342,32.6861,32.7149,9022.0
2022-11-15 12:40:00,33.98,34.07,33.95,34.07,47327.0,32.7149,32.8016,32.6861,32.8016,47327.0
2022-11-15 12:45:00,34.08,34.14,34.05,34.14,14375.0,32.8112,32.869,32.7823,32.869,14375.0
2022-11-15 12:50:00,34.13,34.15,34.11,34.13,9424.0,32.8594,32.8786,32.8401,32.8594,9424.0
2022-11-15 12:55:00,34.11,34.2,34.08,34.2,7928.0,32.8401,32.9268,32.8112,32.9268,7928.0
2022-11-15 13:00:00,34.21,34.26,34.19,34.26,12090.0,32.9364,32.9845,32.9171,32.9845,12090.0
2022-11-15 13:05:00,34.24,34.24,34.14,34.14,9133.0,32.9653,32.9653,32.869,32.869,9133.0
2022-11-15 13:10:00,34.15,34.21,34.13,34.21,9576.0,32.8786,32.9364,32.8594,32.9364,9576.0
2022-11-15 13:15:00,34.19,34.19,34.03,34.05,24664.0,32.9171,32.9171,32.7631,32.7823,24664.0
2022-11-15 13:20:00,34.04,34.06,33.97,34.04,20626.0,32.7727,32.792,32.7053,32.7727,20626.0
2022-11-15 13:25:00,34.05,34.09,33.94,34.08,28725.0,32.7823,32.8209,32.6764,32.8112,28725.0
2022-11-15 13:30:00,34.06,34.31,33.97,34.23,78619.0,32.792,33.0327,32.7053,32.9556,78619.0
2022-11-15 13:35:00,34.28,34.43,34.22,34.42,36446.0,33.0038,33.1482,32.946,33.1386,36446.0
2022-11-15 13:40:00,34.46,34.46,34.28,34.32,35289.0,33.1771,33.1771,33.0038,33.0423,35289.0
2022-11-15 13:45:00,34.31,34.41,34.27,34.28,18540.0,33.0327,33.1289,32.9942,33.0038,18540.0
2022-11-15 13:50:00,34.28,34.35,34.22,34.3,31923.0,33.0038,33.0712,32.946,33.023,31923.0
2022-11-15 13:55:00,34.3,34.36,34.25,34.36,28693.0,33.023,33.0808,32.9749,33.0808,28693.0
2022-11-15 14:00:00,34.35,34.41,34.12,34.12,14454.0,33.0712,33.1289,32.8497,32.8497,14454.0
2022-11-15 14:05:00,34.13,34.21,34.11,34.17,14999.0,32.8594,32.9364,32.8401,32.8979,14999.0
2022-11-15 14:10:00,34.19,34.34,34.14,34.17,33433.0,32.9171,33.0615,32.869,32.8979,33433.0
2022-11-15 14:15:00,34.15,34.18,34.08,34.12,16247.0,32.8786,32.9075,32.8112,32.8497,16247.0
2022-11-15 14:20:00,34.13,34.32,34.13,34.32,19803.0,32.8594,33.0423,32.8594,33.0423,19803.0
2022-11-15 14:25:00,34.3,34.3,34.14,34.19,6565.0,33.023,33.023,32.869,32.9171,6565.0
2022-11-15 14:30:00,34.21,34.22,34.15,34.16,8756.0,32.9364,32.946,32.8786,32.8882,8756.0
2022-11-15 14:35:00,34.18,34.22,34.15,34.15,8739.0,32.9075,32.946,32.8786,32.8786,8739.0
2022-11-15 14:40:00,34.2,34.21,34.14,34.15,6170.0,32.9268,32.9364,32.869,32.8786,6170.0
2022-11-15 14:45:00,34.16,34.18,34.11,34.11,13968.0,32.8882,32.9075,32.8401,32.8401,13968.0
2022-11-15 14:50:00,34.14,34.21,34.11,34.19,10910.0,32.869,32.9364,32.8401,32.9171,10910.0
2022-11-15 14:55:00,34.2,34.35,34.18,34.32,14819.0,32.9268,33.0712,32.9075,33.0423,14819.0
2022-11-15 15:00:00,34.31,34.37,34.3,34.3,5267.0,33.0327,33.0904,33.023,33.023,5267.0
2022-11-15 15:05:00,34.29,34.29,34.18,34.18,8833.0,33.0134,33.0134,32.9075,32.9075,8833.0
2022-11-15 15:10:00,34.18,34.28,34.18,34.25,9825.0,32.9075,33.0038,32.9075,32.9749,9825.0
2022-11-15 15:15:00,34.25,34.27,34.2,34.21,13695.0,32.9749,32.9942,32.9268,32.9364,13695.0
2022-11-15 15:20:00,34.21,34.25,34.19,34.23,6525.0,32.9364,32.9749,32.9171,32.9556,6525.0
2022-11-15 15:25:00,34.24,34.27,34.23,34.26,3992.0,32.9653,32.9942,32.9556,32.9845,3992.0
2022-11-15 15:30:00,34.25,34.3,34.21,34.23,15782.0,32.9749,33.023,32.9364,32.9556,15782.0
2022-11-15 15:35:00,34.25,34.33,34.24,34.32,9437.0,32.9749,33.0519,32.9653,33.0423,9437.0
2022-11-15 15:40:00,34.32,34.34,34.26,34.27,46696.0,33.0423,33.0615,32.9845,32.9942,46696.0
2022-11-15 15:45:00,34.27,34.27,34.17,34.2,75306.0,32.9942,32.9942,32.8979,32.9268,75306.0
2022-11-15 15:50:00,34.19,34.19,34.08,34.09,52534.0,32.9171,32.9171,32.8112,32.8209,52534.0
2022-11-15 15:55:00,34.09,34.15,34.09,34.15,93414.0,32.8209,32.8786,32.8209,32.8786,93414.0
2022-11-16 09:30:00,33.93,34.04,33.8,34.02,33550.0,32.6668,32.7727,32.5416,32.7535,33550.0
2022-11-16 09:35:00,34.02,34.02,33.78,33.83,25121.0,32.7535,32.7535,32.5224,32.5705,25121.0
2022-11-16 09:40:00,33.83,33.86,33.76,33.8,24744.0,32.5705,32.5994,32.5031,32.5416,24744.0
2022-11-16 09:45:00,33.79,33.97,33.79,33.84,20239.0,32.532,32.7053,32.532,32.5802,20239.0
2022-11-16 09:50:00,33.82,33.87,33.67,33.76,15236.0,32.5609,32.609,32.4165,32.5031,15236.0
2022-11-16 09:55:00,33.76,33.85,33.72,33.73,8164.0,32.5031,32.5898,32.4646,32.4743,8164.0
2022-11-16 10:00:00,33.72,33.85,33.69,33.81,15794.0,32.4646,32.5898,32.4357,32.5513,15794.0
2022-11-16 10:05:00,33.81,33.89,33.78,33.82,10207.0,32.5513,32.6283,32.5224,32.5609,10207.0
2022-11-16 10:10:00,33.84,33.94,33.8,33.8,10789.0,32.5802,32.6764,32.5416,32.5416,10789.0
2022-11-16 10:15:00,33.8,33.84,33.73,33.75,7136.0,32.5416,32.5802,32.4743,32.4935,7136.0
2022-11-16 10:20:00,33.75,33.85,33.75,33.82,5695.0,32.4935,32.5898,32.4935,32.5609,5695.0
2022-11-16 10:25:00,33.84,33.95,33.84,33.95,5381.0,32.5802,32.6861,32.5802,32.6861,5381.0
2022-11-16 10:30:00,33.93,34.05,33.89,34.0,12189.0,32.6668,32.7823,32.6283,32.7342,12189.0
2022-11-16 10:35:00,33.99,34.04,33.93,34.04,5993.0,32.7246,32.7727,32.6668,32.7727,5993.0
2022-11-16 10:40:00,34.05,34.1,34.03,34.08,5581.0,32.7823,32.8305,32.7631,32.8112,5581.0
2022-11-16 10:45:00,34.06,34.15,34.02,34.09,7395.0,32.792,32.8786,32.7535,32.8209,7395.0
2022-11-16 10:50:00,34.07,34.12,34.01,34.07,11660.0,32.8016,32.8497,32.7438,32.8016,11660.0
2022-11-16 10:55:00,34.06,34.19,34.03,34.16,7095.0,32.792,32.9171,32.7631,32.8882,7095.0
2022-11-16 11:00:00,34.19,34.22,34.16,34.17,9681.0,32.9171,32.946,32.8882,32.8979,9681.0
2022-11-16 11:05:00,34.17,34.19,34.11,34.12,5104.0,32.8979,32.9171,32.8401,32.8497,5104.0
2022-11-16 11:10:00,34.1,34.13,34.06,34.07,6667.0,32.8305,32.8594,32.792,32.8016,6667.0
2022-11-16 11:15:00,34.09,34.12,34.01,34.02,3799.0,32.8209,32.8497,32.7438,32.7535,3799.0
2022-11-16 11:20:00,34.02,34.04,33.98,34.01,2478.0,32.7535,32.7727,32.7149,32.7438,2478.0
2022-11-16 11:25:00,34.02,34.06,34.01,34.02,4027.0,32.7535,32.792,32.7438,32.7535,4027.0
2022-11-16 11:30:00,34.02,34.06,34.0,34.01,3296.0,32.7535,32.792,32.7342,32.7438,3296.0
2022-11-16 11:35:00,34.0,34.0,33.88,33.89,3008.0,32.7342,32.7342,32.6187,32.6283,3008.0
2022-11-16 11:40:00,33.88,33.91,33.86,33.86,13141.0,32.6187,32.6476,32.5994,32.5994,13141.0
2022-11-16 11:45:00,33.87,33.92,33.86,33.92,4232.0,32.609,32.6572,32.5994,32.6572,4232.0
2022-11-16 11:50:00,33.9,33.93,33.88,33.91,21031.0,32.6379,32.6668,32.6187,32.6476,21031.0
2022-11-16 11:55:00,33.92,33.93,33.86,33.86,1700.0,32.6572,32.6668,32.5994,32.5994,1700.0
2022-11-16 12:00:00,33.84,33.85,33.81,33.82,2164.0,32.5802,32.5898,32.5513,32.5609,2164.0
2022-11-16 12:05:00,33.81,33.85,33.8,33.84,3009.0,32.5513,32.5898,32.5416,32.5802,3009.0
2022-11-16 12:10:00,33.84,33.85,33.82,33.84,2977.0,32.5802,32.5898,32.5609,32.5802,2977.0
2022-11-16 12:15:00,33.85,33.85,33.82,33.84,2128.0,32.5898,32.5898,32.5609,32.5802,2128.0
2022-11-16 12:20:00,33.84,33.84,33.75,33.79,20429.0,32.5802,32.5802,32.4935,32.532,20429.0
2022-11-16 12:25:00,33.77,33.83,33.75,33.83,8552.0,32.5128,32.5705,32.4935,32.5705,8552.0
2022-11-16 12:30:00,33.83,33.87,33.82,33.87,3843.0,32.5705,32.609,32.5609,32.609,3843.0
2022-11-16 12:35:00,33.9,33.95,33.9,33.93,2730.0,32.6379,32.6861,32.6379,32.6668,2730.0
2022-11-16 12:40:00,33.94,33.97,33.93,33.97,2185.0,32.6764,32.7053,32.6668,32.7053,2185.0
2022-11-16 12:45:00,34.0,34.0,33.92,33.93,3012.0,32.7342,32.7342,32.6572,32.6668,3012.0
2022-11-16 12:50:00,33.93,33.95,33.91,33.93,5847.0,32.6668,32.6861,32.6476,32.6668,5847.0
2022-11-16 12:55:00,33.94,33.94,33.92,33.92,1011.0,32.6764,32.6764,32.6572,32.6572,1011.0
2022-11-16 13:00:00,33.92,33.95,33.89,33.89,5300.0,32.6572,32.6861,32.6283,32.6283,5300.0
2022-11-16 13:05:00,33.86,33.87,33.85,33.85,1839.0,32.5994,32.609,32.5898,32.5898,1839.0
2022-11-16 13:10:00,33.88,33.92,33.88,33.89,2274.0,32.6187,32.6572,32.6187,32.6283,2274.0
2022-11-16 13:15:00,33.87,33.87,33.83,33.83,4960.0,32.609,32.609,32.5705,32.5705,4960.0
2022-11-16 13:20:00,33.83,33.84,33.82,33.84,1003.0,32.5705,32.5802,32.5609,32.5802,1003.0
2022-11-16 13:25:00,33.83,33.83,33.79,33.8,6371.0,32.5705,32.5705,32.532,32.5416,6371.0
2022-11-16 13:30:00,33.82,33.84,33.74,33.77,8186.0,32.5609,32.5802,32.4839,32.5128,8186.0
2022-11-16 13:35:00,33.76,33.79,33.74,33.79,17311.0,32.5031,32.532,32.4839,32.532,17311.0
2022-11-16 13:40:00,33.82,33.83,33.8,33.83,1907.0,32.5609,32.5705,32.5416,32.5705,1907.0
2022-11-16 13:45:00,33.83,33.85,33.83,33.83,600.0,32.5705,32.5898,32.5705,32.5705,600.0
2022-11-16 13:50:00,33.83,33.83,33.81,33.81,361.0,32.5705,32.5705,32.5513,32.5513,361.0
2022-11-16 13:55:00,33.81,33.84,33.79,33.81,2191.0,32.5513,32.5802,32.532,32.5513,2191.0
2022-11-16 14:00:00,33.81,33.85,33.78,33.85,2900.0,32.5513,32.5898,32.5224,32.5898,2900.0
2022-11-16 14:05:00,33.85,33.85,33.83,33.84,771.0,32.5898,32.5898,32.5705,32.5802,771.0
2022-11-16 14:10:00,33.85,33.87,33.84,33.87,3100.0,32.5898,32.609,32.5802,32.609,3100.0
2022-11-16 14:15:00,33.84,33.84,33.81,33.81,993.0,32.5802,32.5802,32.5513,32.5513,993.0
2022-11-16 14:20:00,33.81,33.87,33.81,33.86,2200.0,32.5513,32.609,32.5513,32.5994,2200.0
2022-11-16 14:25:00,33.87,33.88,33.83,33.84,2957.0,32.609,32.6187,32.5705,32.5802,2957.0
2022-11-16 14:30:00,33.84,33.84,33.77,33.79,2668.0,32.5802,32.5802,32.5128,32.532,2668.0
2022-11-16 14:35:00,33.78,33.9,33.77,33.89,6349.0,32.5224,32.6379,32.5128,32.6283,6349.0
2022-11-16 14:40:00,33.89,33.9,33.87,33.87,2080.0,32.6283,32.6379,32.609,32.609,2080.0
2022-11-16 14:45:00,33.86,33.86,33.82,33.83,4758.0,32.5994,32.5994,32.5609,32.5705,4758.0
2022-11-16 14:50:00,33.83,33.86,33.82,33.83,4736.0,32.5705,32.5994,32.5609,32.5705,4736.0
2022-11-16 14:55:00,33.8,33.85,33.8,33.85,4300.0,32.5416,32.5898,32.5416,32.5898,4300.0
2022-11-16 15:00:00,33.82,33.88,33.8,33.81,11997.0,32.5609,32.6187,32.5416,32.5513,11997.0
2022-11-16 15:05:00,33.8,33.81,33.74,33.76,6430.0,32.5416,32.5513,32.4839,32.5031,6430.0
2022-11-16 15:10:00,33.76,33.76,33.74,33.75,3290.0,32.5031,32.5031,32.4839,32.4935,3290.0
2022-11-16 15:15:00,33.78,33.78,33.7,33.71,6957.0,32.5224,32.5224,32.4454,32.455,6957.0
2022-11-16 15:20:00,33.74,33.8,33.73,33.8,2485.0,32.4839,32.5416,32.4743,32.5416,2485.0
2022-11-16 15:25:00,33.81,33.83,33.78,33.78,8490.0,32.5513,32.5705,32.5224,32.5224,8490.0
2022-11-16 15:30:00,33.79,33.8,33.76,33.76,1893.0,32.532,32.5416,32.5031,32.5031,1893.0
2022-11-16 15:35:00,33.78,33.8,33.77,33.79,4508.0,32.5224,32.5416,32.5128,32.532,4508.0
2022-11-16 15:40:00,33.78,33.8,33.77,33.77,30247.0,32.5224,32.5416,32.5128,32.5128,30247.0
2022-11-16 15:45:00,33.76,33.77,33.66,33.66,38019.0,32.5031,32.5128,32.4069,32.4069,38019.0
2022-11-16 15:50:00,33.7,33.73,33.68,33.7,18258.0,32.4454,32.4743,32.4261,32.4454,18258.0
2022-11-16 15:55:00,33.68,33.73,33.68,33.7,48229.0,32.4261,32.4743,32.4261,32.4454,48229.0
2022-11-17 09:30:00,33.13,33.13,32.85,32.92,35866.0,31.8966,31.8966,31.627,31.6944,35866.0
2022-11-17 09:35:00,32.92,33.0,32.85,33.0,26298.0,31.6944,31.7714,31.627,31.7714,26298.0
2022-11-17 09:40:00,32.97,33.08,32.96,33.05,18487.0,31.7426,31.8485,31.7329,31.8196,18487.0
2022-11-17 09:45:00,33.05,33.17,32.99,33.15,10940.0,31.8196,31.9351,31.7618,31.9158,10940.0
2022-11-17 09:50:00,33.14,33.21,33.1,33.12,17580.0,31.9062,31.9736,31.8677,31.887,17580.0
2022-11-17 09:55:00,33.13,33.13,33.02,33.06,15363.0,31.8966,31.8966,31.7907,31.8292,15363.0
2022-11-17 10:00:00,33.06,33.13,33.05,33.06,15311.0,31.8292,31.8966,31.8196,31.8292,15311.0
2022-11-17 10:05:00,33.05,33.17,33.05,33.13,11458.0,31.8196,31.9351,31.8196,31.8966,11458.0
2022-11-17 10:10:00,33.14,33.2,33.11,33.12,7586.0,31.9062,31.964,31.8773,31.887,7586.0
2022-11-17 10:15:00,33.12,33.25,33.12,33.24,6732.0,31.887,32.0121,31.887,32.0025,6732.0
2022-11-17 10:20:00,33.35,33.36,33.3,33.32,10669.0,32.1084,32.118,32.0603,32.0795,10669.0
2022-11-17 10:25:00,33.33,33.43,33.33,33.41,16940.0,32.0891,32.1854,32.0891,32.1662,16940.0
2022-11-17 10:30:00,33.41,33.41,33.27,33.27,3834.0,32.1662,32.1662,32.0314,32.0314,3834.0
2022-11-17 10:35:00,33.26,33.26,33.09,33.11,13721.0,32.0218,32.0218,31.8581,31.8773,13721.0
2022-11-17 10:40:00,33.09,33.1,33.04,33.07,12661.0,31.8581,31.8677,31.8099,31.8388,12661.0
2022-11-17 10:45:00,33.05,33.05,32.98,32.99,6103.0,31.8196,31.8196,31.7522,31.7618,6103.0
2022-11-17 10:50:00,32.98,33.1,32.98,33.09,6848.0,31.7522,31.8677,31.7522,31.8581,6848.0
2022-11-17 10:55:00,33.11,33.14,33.05,33.14,5116.0,31.8773,31.9062,31.8196,31.9062,5116.0
2022-11-17 11:00:00,33.14,33.15,33.08,33.09,6240.0,31.9062,31.9158,31.8485,31.8581,6240.0
2022-11-17 11:05:00,33.09,33.14,33.03,33.03,2800.0,31.8581,31.9062,31.8003,31.8003,2800.0
2022-11-17 11:10:00,33.02,33.11,33.02,33.11,3529.0,31.7907,31.8773,31.7907,31.8773,3529.0
2022-11-17 11:15:00,33.1,33.1,33.05,33.07,3700.0,31.8677,31.8677,31.8196,31.8388,3700.0
2022-11-17 11:20:00,33.08,33.14,33.03,33.14,4694.0,31.8485,31.9062,31.8003,31.9062,4694.0
2022-11-17 11:25:00,33.15,33.15,33.02,33.04,10922.0,31.9158,31.9158,31.7907,31.8099,10922.0
2022-11-17 11:30:00,33.04,33.04,32.94,32.95,15948.0,31.8099,31.8099,31.7137,31.7233,15948.0
2022-11-17 11:35:00,32.96,33.02,32.96,33.01,8477.0,31.7329,31.7907,31.7329,31.7811,8477.0
2022-11-17 11:40:00,33.02,33.06,32.99,32.99,6330.0,31.7907,31.8292,31.7618,31.7618,6330.0
2022-11-17 11:45:00,32.98,33.0,32.91,32.92,7266.0,31.7522,31.7714,31.6848,31.6944,7266.0
2022-11-17 11:50:00,32.93,32.95,32.86,32.86,8155.0,31.704,31.7233,31.6366,31.6366,8155.0
2022-11-17 11:55:00,32.86,33.02,32.86,33.02,10167.0,31.6366,31.7907,31.6366,31.7907,10167.0
2022-11-17 12:00:00,33.03,33.07,33.02,33.07,8525.0,31.8003,31.8388,31.7907,31.8388,8525.0
2022-11-17 12:05:00,33.09,33.11,33.08,33.1,5482.0,31.8581,31.8773,31.8485,31.8677,5482.0
2022-11-17 12:10:00,33.12,33.17,33.12,33.16,13636.0,31.887,31.9351,31.887,31.9255,13636.0
2022-11-17 12:15:00,33.17,33.17,33.09,33.12,9024.0,31.9351,31.9351,31.8581,31.887,9024.0
2022-11-17 12:20:00,33.11,33.14,33.11,33.13,3370.0,31.8773,31.9062,31.8773,31.8966,3370.0
2022-11-17 12:25:00,33.13,33.14,33.09,33.09,2664.0,31.8966,31.9062,31.8581,31.8581,2664.0
2022-11-17 12:30:00,33.09,33.09,33.04,33.07,1700.0,31.8581,31.8581,31.8099,31.8388,1700.0
2022-11-17 12:35:00,33.08,33.12,33.08,33.1,3975.0,31.8485,31.887,31.8485,31.8677,3975.0
2022-11-17 12:40:00,33.12,33.12,33.08,33.1,4060.0,31.887,31.887,31.8485,31.8677,4060.0
2022-11-17 12:45:00,33.11,33.21,33.11,33.2,4854.0,31.8773,31.9736,31.8773,31.964,4854.0
2022-11-17 12:50:00,33.26,33.29,33.26,33.28,9775.0,32.0218,32.0506,32.0218,32.041,9775.0
2022-11-17 12:55:00,33.29,33.3,33.27,33.28,2935.0,32.0506,32.0603,32.0314,32.041,2935.0
2022-11-17 13:00:00,33.28,33.28,33.2,33.21,2925.0,32.041,32.041,31.964,31.9736,2925.0
2022-11-17 13:05:00,33.2,33.24,33.2,33.24,1100.0,31.964,32.0025,31.964,32.0025,1100.0
2022-11-17 13:10:00,33.23,33.29,33.23,33.27,3090.0,31.9929,32.0506,31.9929,32.0314,3090.0
2022-11-17 13:15:00,33.27,33.29,33.22,33.29,3016.0,32.0314,32.0506,31.9832,32.0506,3016.0
2022-11-17 13:20:00,33.28,33.3,33.23,33.23,2046.0,32.041,32.0603,31.9929,31.9929,2046.0
2022-11-17 13:25:00,33.23,33.23,33.21,33.22,1244.0,31.9929,31.9929,31.9736,31.9832,1244.0
2022-11-17 13:30:00,33.2,33.24,33.19,33.24,2862.0,31.964,32.0025,31.9544,32.0025,2862.0
2022-11-17 13:35:00,33.26,33.34,33.26,33.31,8130.0,32.0218,32.0988,32.0218,32.0699,8130.0
2022-11-17 13:40:00,33.3,33.34,33.28,33.34,9406.0,32.0603,32.0988,32.041,32.0988,9406.0
2022-11-17 13:45:00,33.31,33.32,33.25,33.25,2877.0,32.0699,32.0795,32.0121,32.0121,2877.0
2022-11-17 13:50:00,33.25,33.25,33.23,33.24,1600.0,32.0121,32.0121,31.9929,32.0025,1600.0
2022-11-17 13:55:00,33.23,33.27,33.23,33.26,4812.0,31.9929,32.0314,31.9929,32.0218,4812.0
2022-11-17 14:00:00,33.26,33.33,33.26,33.31,5079.0,32.0218,32.0891,32.0218,32.0699,5079.0
2022-11-17 14:05:00,33.3,33.31,33.27,33.27,2268.0,32.0603,32.0699,32.0314,32.0314,2268.0
2022-11-17 14:10:00,33.26,33.28,33.23,33.28,3987.0,32.0218,32.041,31.9929,32.041,3987.0
2022-11-17 14:15:00,33.28,33.28,33.21,33.22,4164.0,32.041,32.041,31.9736,31.9832,4164.0
2022-11-17 14:20:00,33.2,33.21,33.15,33.2,4727.0,31.964,31.9736,31.9158,31.964,4727.0
2022-11-17 14:25:00,33.2,33.23,33.19,33.21,6196.0,31.964,31.9929,31.9544,31.9736,6196.0
2022-11-17 14:30:00,33.21,33.23,33.2,33.23,3805.0,31.9736,31.9929,31.964,31.9929,3805.0
2022-11-17 14:35:00,33.23,33.23,33.2,33.22,2773.0,31.9929,31.9929,31.964,31.9832,2773.0
2022-11-17 14:40:00,33.2,33.21,33.15,33.16,2395.0,31.964,31.9736,31.9158,31.9255,2395.0
2022-11-17 14:45:00,33.14,33.14,33.11,33.14,4535.0,31.9062,31.9062,31.8773,31.9062,4535.0
2022-11-17 14:50:00,33.15,33.18,33.14,33.18,3287.0,31.9158,31.9447,31.9062,31.9447,3287.0
2022-11-17 14:55:00,33.19,33.21,33.17,33.21,4265.0,31.9544,31.9736,31.9351,31.9736,4265.0
2022-11-17 15:00:00,33.21,33.22,33.13,33.19,7939.0,31.9736,31.9832,31.8966,31.9544,7939.0
2022-11-17 15:05:00,33.21,33.24,33.2,33.22,7397.0,31.9736,32.0025,31.964,31.9832,7397.0
2022-11-17 15:10:00,33.19,33.19,33.16,33.16,8519.0,31.9544,31.9544,31.9255,31.9255,8519.0
2022-11-17 15:15:00,33.16,33.16,33.1,33.1,2765.0,31.9255,31.9255,31.8677,31.8677,2765.0
2022-11-17 15:20:00,33.11,33.15,33.09,33.13,4912.0,31.8773,31.9158,31.8581,31.8966,4912.0
2022-11-17 15:25:00,33.13,33.14,33.1,33.13,9759.0,31.8966,31.9062,31.8677,31.8966,9759.0
2022-11-17 15:30:00,33.13,33.17,33.13,33.15,8528.0,31.8966,31.9351,31.8966,31.9158,8528.0
2022-11-17 15:35:00,33.13,33.17,33.12,33.16,11381.0,31.8966,31.9351,31.887,31.9255,11381.0
2022-11-17 15:40:00,33.16,33.17,33.13,33.13,20776.0,31.9255,31.9351,31.8966,31.8966,20776.0
2022-11-17 15:45:00,33.13,33.24,33.13,33.22,63628.0,31.8966,32.0025,31.8966,31.9832,63628.0
2022-11-17 15:50:00,33.23,33.28,33.2,33.23,27983.0,31.9929,32.041,31.964,31.9929,27983.0
2022-11-17 15:55:00,33.23,33.34,33.21,33.27,111358.0,31.9929,32.0988,31.9736,32.0314,111358.0
2022-11-18 09:30:00,33.19,33.24,33.06,33.14,34200.0,31.9544,32.0025,31.8292,31.9062,34200.0
2022-11-18 09:35:00,33.14,33.27,33.14,33.22,19391.0,31.9062,32.0314,31.9062,31.9832,19391.0
2022-11-18 09:40:00,33.24,33.24,33.12,33.18,11846.0,32.0025,32.0025,31.887,31.9447,11846.0
2022-11-18 09:45:00,33.19,33.28,33.16,33.16,17359.0,31.9544,32.041,31.9255,31.9255,17359.0
2022-11-18 09:50:00,33.17,33.24,33.07,33.24,9470.0,31.9351,32.0025,31.8388,32.0025,9470.0
2022-11-18 09:55:00,33.25,33.48,33.24,33.42,10885.0,32.0121,32.2336,32.0025,32.1758,10885.0
2022-11-18 10:00:00,33.44,33.44,33.33,33.4,5069.0,32.1951,32.1951,32.0891,32.1565,5069.0
2022-11-18 10:05:00,33.37,33.44,33.29,33.44,4575.0,32.1277,32.1951,32.0506,32.1951,4575.0
2022-11-18 10:10:00,33.43,33.46,33.4,33.45,2800.0,32.1854,32.2143,32.1565,32.2047,2800.0
2022-11-18 10:15:00,33.41,33.52,33.38,33.43,5931.0,32.1662,32.2721,32.1373,32.1854,5931.0
2022-11-18 10:20:00,33.48,33.48,33.38,33.4,3100.0,32.2336,32.2336,32.1373,32.1565,3100.0
2022-11-18 10:25:00,33.45,33.51,33.39,33.51,3282.0,32.2047,32.2624,32.1469,32.2624,3282.0
2022-11-18 10:30:00,33.47,33.52,33.45,33.49,5176.0,32.2239,32.2721,32.2047,32.2432,5176.0
2022-11-18 10:35:00,33.53,33.53,33.47,33.51,3504.0,32.2817,32.2817,32.2239,32.2624,3504.0
2022-11-18 10:40:00,33.53,33.57,33.47,33.53,10373.0,32.2817,32.3202,32.2239,32.2817,10373.0
2022-11-18 10:45:00,33.53,33.67,33.53,33.66,7860.0,32.2817,32.4165,32.2817,32.4069,7860.0
2022-11-18 10:50:00,33.67,33.73,33.65,33.72,6624.0,32.4165,32.4743,32.3972,32.4646,6624.0
2022-11-18 10:55:00,33.73,33.73,33.61,33.63,9372.0,32.4743,32.4743,32.3587,32.378,9372.0
2022-11-18 11:00:00,33.63,33.63,33.52,33.57,14958.0,32.378,32.378,32.2721,32.3202,14958.0
2022-11-18 11:05:00,33.56,33.58,33.52,33.54,7604.0,32.3106,32.3298,32.2721,32.2913,7604.0
2022-11-18 11:10:00,33.53,33.57,33.53,33.57,3200.0,32.2817,32.3202,32.2817,32.3202,3200.0
2022-11-18 11:15:00,33.58,33.66,33.58,33.66,1000.0,32.3298,32.4069,32.3298,32.4069,1000.0
2022-11-18 11:20:00,33.66,33.66,33.62,33.63,2500.0,32.4069,32.4069,32.3684,32.378,2500.0
2022-11-18 11:25:00,33.63,33.63,33.52,33.54,14913.0,32.378,32.378,32.2721,32.2913,14913.0
2022-11-18 11:30:00,33.54,33.54,33.43,33.43,3936.0,32.2913,32.2913,32.1854,32.1854,3936.0
2022-11-18 11:35:00,33.41,33.42,33.33,33.33,3300.0,32.1662,32.1758,32.0891,32.0891,3300.0
2022-11-18 11:40:00,33.34,33.35,33.29,33.29,3301.0,32.0988,32.1084,32.0506,32.0506,3301.0
2022-11-18 11:45:00,33.32,33.32,33.2,33.21,10587.0,32.0795,32.0795,31.964,31.9736,10587.0
2022-11-18 11:50:00,33.22,33.33,33.22,33.33,13226.0,31.9832,32.0891,31.9832,32.0891,13226.0
2022-11-18 11:55:00,33.33,33.33,33.3,33.32,2380.0,32.0891,32.0891,32.0603,32.0795,2380.0
2022-11-18 12:00:00,33.31,33.34,33.31,33.34,600.0,32.0699,32.0988,32.0699,32.0988,600.0
2022-11-18 12:05:00,33.35,33.35,33.24,33.27,4521.0,32.1084,32.1084,32.0025,32.0314,4521.0
2022-11-18 12:10:00,33.27,33.28,33.25,33.26,3200.0,32.0314,32.041,32.0121,32.0218,3200.0
2022-11-18 12:15:00,33.25,33.25,33.11,33.12,14245.0,32.0121,32.0121,31.8773,31.887,14245.0
2022-11-18 12:20:00,33.1,33.17,33.09,33.14,5950.0,31.8677,31.9351,31.8581,31.9062,5950.0
2022-11-18 12:25:00,33.15,33.24,33.15,33.21,3424.0,31.9158,32.0025,31.9158,31.9736,3424.0
2022-11-18 12:30:00,33.22,33.24,33.2,33.22,1652.0,31.9832,32.0025,31.964,31.9832,1652.0
2022-11-18 12:35:00,33.23,33.27,33.23,33.25,4199.0,31.9929,32.0314,31.9929,32.0121,4199.0
2022-11-18 12:40:00,33.24,33.26,33.22,33.23,2069.0,32.0025,32.0218,31.9832,31.9929,2069.0
2022-11-18 12:45:00,33.22,33.24,33.19,33.23,6899.0,31.9832,32.0025,31.9544,31.9929,6899.0
2022-11-18 12:50:00,33.26,33.28,33.21,33.23,4694.0,32.0218,32.041,31.9736,31.9929,4694.0
2022-11-18 12:55:00,33.23,33.27,33.23,33.27,2170.0,31.9929,32.0314,31.9929,32.0314,2170.0
2022-11-18 13:00:00,33.26,33.26,33.23,33.25,5517.0,32.0218,32.0218,31.9929,32.0121,5517.0
2022-11-18 13:05:00,33.26,33.35,33.26,33.34,3856.0,32.0218,32.1084,32.0218,32.0988,3856.0
2022-11-18 13:10:00,33.33,33.34,33.3,33.3,4834.0,32.0891,32.0988,32.0603,32.0603,4834.0
2022-11-18 13:15:00,33.27,33.33,33.26,33.33,11623.0,32.0314,32.0891,32.0218,32.0891,11623.0
2022-11-18 13:20:00,33.33,33.34,33.28,33.34,7978.0,32.0891,32.0988,32.041,32.0988,7978.0
2022-11-18 13:25:00,33.35,33.38,33.34,33.38,2645.0,32.1084,32.1373,32.0988,32.1373,2645.0
2022-11-18 13:30:00,33.37,33.37,33.31,33.31,2958.0,32.1277,32.1277,32.0699,32.0699,2958.0
2022-11-18 13:35:00,33.33,33.33,33.28,33.28,2403.0,32.0891,32.0891,32.041,32.041,2403.0
2022-11-18 13:40:00,33.29,33.29,33.2,33.2,3522.0,32.0506,32.0506,31.964,31.964,3522.0
2022-11-18 13:45:00,33.19,33.21,33.19,33.19,2048.0,31.9544,31.9736,31.9544,31.9544,2048.0
2022-11-18 13:50:00,33.18,33.2,33.14,33.15,9812.0,31.9447,31.964,31.9062,31.9158,9812.0
2022-11-18 13:55:00,33.14,33.19,33.13,33.18,2211.0,31.9062,31.9544,31.8966,31.9447,2211.0
2022-11-18 14:00:00,33.18,33.2,33.18,33.2,700.0,31.9447,31.964,31.9447,31.964,700.0
2022-11-18 14:05:00,33.2,33.2,33.16,33.17,2300.0,31.964,31.964,31.9255,31.9351,2300.0
2022-11-18 14:10:00,33.16,33.18,33.15,33.17,1471.0,31.9255,31.9447,31.9158,31.9351,1471.0
2022-11-18 14:15:00,33.18,33.22,33.18,33.19,5906.0,31.9447,31.9832,31.9447,31.9544,5906.0
2022-11-18 14:20:00,33.21,33.24,33.2,33.23,3300.0,31.9736,32.0025,31.964,31.9929,3300.0
2022-11-18 14:25:00,33.24,33.27,33.23,33.25,4480.0,32.0025,32.0314,31.9929,32.0121,4480.0
2022-11-18 14:30:00,33.23,33.26,33.2,33.21,4771.0,31.9929,32.0218,31.964,31.9736,4771.0
2022-11-18 14:35:00,33.18,33.18,33.15,33.18,8233.0,31.9447,31.9447,31.9158,31.9447,8233.0
2022-11-18 14:40:00,33.18,33.25,33.18,33.22,2300.0,31.9447,32.0121,31.9447,31.9832,2300.0
2022-11-18 14:45:00,33.22,33.26,33.21,33.26,2500.0,31.9832,32.0218,31.9736,32.0218,2500.0
2022-11-18 14:50:00,33.28,33.29,33.28,33.28,1577.0,32.041,32.0506,32.041,32.041,1577.0
2022-11-18 14:55:00,33.29,33.35,33.29,33.35,10704.0,32.0506,32.1084,32.0506,32.1084,10704.0
2022-11-18 15:00:00,33.34,33.41,33.33,33.39,9351.0,32.0988,32.1662,32.0891,32.1469,9351.0
2022-11-18 15:05:00,33.39,33.41,33.38,33.39,3340.0,32.1469,32.1662,32.1373,32.1469,3340.0
2022-11-18 15:10:00,33.41,33.46,33.4,33.46,18499.0,32.1662,32.2143,32.1565,32.2143,18499.0
2022-11-18 15:15:00,33.45,33.46,33.43,33.44,10023.0,32.2047,32.2143,32.1854,32.1951,10023.0
2022-11-18 15:20:00,33.45,33.5,33.42,33.5,5303.0,32.2047,32.2528,32.1758,32.2528,5303.0
2022-11-18 15:25:00,33.49,33.54,33.49,33.54,4543.0,32.2432,32.2913,32.2432,32.2913,4543.0
2022-11-18 15:30:00,33.53,33.54,33.5,33.53,7410.0,32.2817,32.2913,32.2528,32.2817,7410.0
2022-11-18 15:35:00,33.51,33.56,33.49,33.56,6863.0,32.2624,32.3106,32.2432,32.3106,6863.0
2022-11-18 15:40:00,33.56,33.6,33.53,33.6,16211.0,32.3106,32.3491,32.2817,32.3491,16211.0
2022-11-18 15:45:00,33.59,33.64,33.58,33.63,23165.0,32.3395,32.3876,32.3298,32.378,23165.0
2022-11-18 15:50:00,33.63,33.64,33.59,33.59,33417.0,32.378,32.3876,32.3395,32.3395,33417.0
2022-11-18 15:55:00,33.59,33.61,33.57,33.6,57785.0,32.3395,32.3587,32.3202,32.3491,57785.0
2022-11-21 09:30:00,33.39,33.4,33.24,33.26,42156.0,32.1469,32.1565,32.0025,32.0218,42156.0
2022-11-21 09:35:00,33.25,33.29,33.1,33.15,21108.0,32.0121,32.0506,31.8677,31.9158,21108.0
2022-11-21 09:40:00,33.13,33.31,33.11,33.21,18957.0,31.8966,32.0699,31.8773,31.9736,18957.0
2022-11-21 09:45:00,33.2,33.41,33.19,33.37,11567.0,31.964,32.1662,31.9544,32.1277,11567.0
2022-11-21 09:50:00,33.37,33.48,33.37,33.37,8195.0,32.1277,32.2336,32.1277,32.1277,8195.0
2022-11-21 09:55:00,33.38,33.4,33.31,33.32,5283.0,32.1373,32.1565,32.0699,32.0795,5283.0
2022-11-21 10:00:00,33.32,33.37,33.25,33.26,10416.0,32.0795,32.1277,32.0121,32.0218,10416.0
2022-11-21 10:05:00,33.26,33.3,33.17,33.3,16005.0,32.0218,32.0603,31.9351,32.0603,16005.0
2022-11-21 10:10:00,33.31,33.34,33.21,33.21,9781.0,32.0699,32.0988,31.9736,31.9736,9781.0
2022-11-21 10:15:00,33.2,33.26,33.2,33.23,2400.0,31.964,32.0218,31.964,31.9929,2400.0
2022-11-21 10:20:00,33.18,33.21,33.12,33.17,7925.0,31.9447,31.9736,31.887,31.9351,7925.0
2022-11-21 10:25:00,33.19,33.23,33.13,33.18,15185.0,31.9544,31.9929,31.8966,31.9447,15185.0
2022-11-21 10:30:00,33.17,33.19,33.13,33.14,15431.0,31.9351,31.9544,31.8966,31.9062,15431.0
2022-11-21 10:35:00,33.14,33.23,33.14,33.2,3737.0,31.9062,31.9929,31.9062,31.964,3737.0
2022-11-21 10:40:00,33.18,33.24,33.17,33.21,4700.0,31.9447,32.0025,31.9351,31.9736,4700.0
2022-11-21 10:45:00,33.21,33.23,33.15,33.17,8210.0,31.9736,31.9929,31.9158,31.9351,8210.0
2022-11-21 10:50:00,33.15,33.15,33.06,33.1,6700.0,31.9158,31.9158,31.8292,31.8677,6700.0
2022-11-21 10:55:00,33.09,33.12,33.07,33.08,6700.0,31.8581,31.887,31.8388,31.8485,6700.0
2022-11-21 11:00:00,33.07,33.08,33.03,33.04,4609.0,31.8388,31.8485,31.8003,31.8099,4609.0
2022-11-21 11:05:00,33.04,33.08,32.98,32.98,15205.0,31.8099,31.8485,31.7522,31.7522,15205.0
2022-11-21 11:10:00,32.97,33.04,32.96,33.04,5117.0,31.7426,31.8099,31.7329,31.8099,5117.0
2022-11-21 11:15:00,33.02,33.05,33.02,33.02,4981.0,31.7907,31.8196,31.7907,31.7907,4981.0
2022-11-21 11:20:00,33.01,33.01,32.96,32.96,5023.0,31.7811,31.7811,31.7329,31.7329,5023.0
2022-11-21 11:25:00,32.98,32.99,32.92,32.94,11738.0,31.7522,31.7618,31.6944,31.7137,11738.0
2022-11-21 11:30:00,32.96,32.96,32.87,32.87,13805.0,31.7329,31.7329,31.6463,31.6463,13805.0
2022-11-21 11:35:00,32.87,32.92,32.87,32.89,11015.0,31.6463,31.6944,31.6463,31.6655,11015.0
2022-11-21 11:40:00,32.89,32.9,32.87,32.87,5593.0,31.6655,31.6752,31.6463,31.6463,5593.0
2022-11-21 11:45:00,32.87,32.88,32.85,32.88,12423.0,31.6463,31.6559,31.627,31.6559,12423.0
2022-11-21 11:50:00,32.88,32.89,32.86,32.89,8602.0,31.6559,31.6655,31.6366,31.6655,8602.0
2022-11-21 11:55:00,32.87,32.87,32.77,32.81,12878.0,31.6463,31.6463,31.55,31.5885,12878.0
2022-11-21 12:00:00,32.81,32.99,32.81,32.99,14996.0,31.5885,31.7618,31.5885,31.7618,14996.0
2022-11-21 12:05:00,33.01,33.06,33.01,33.06,5786.0,31.7811,31.8292,31.7811,31.8292,5786.0
2022-11-21 12:10:00,33.06,33.11,33.06,33.07,3764.0,31.8292,31.8773,31.8292,31.8388,3764.0
2022-11-21 12:15:00,33.06,33.09,33.02,33.02,2540.0,31.8292,31.8581,31.7907,31.7907,2540.0
2022-11-21 12:20:00,33.01,33.03,33.01,33.01,5243.0,31.7811,31.8003,31.7811,31.7811,5243.0
2022-11-21 12:25:00,33.03,33.06,33.01,33.02,5207.0,31.8003,31.8292,31.7811,31.7907,5207.0
2022-11-21 12:30:00,33.04,33.11,33.04,33.11,6009.0,31.8099,31.8773,31.8099,31.8773,6009.0
2022-11-21 12:35:00,33.13,33.15,33.1,33.1,8205.0,31.8966,31.9158,31.8677,31.8677,8205.0
2022-11-21 12:40:00,33.1,33.13,33.1,33.12,8300.0,31.8677,31.8966,31.8677,31.887,8300.0
2022-11-21 12:45:00,33.12,33.16,33.08,33.08,8915.0,31.887,31.9255,31.8485,31.8485,8915.0
2022-11-21 12:50:00,33.08,33.15,33.07,33.11,7146.0,31.8485,31.9158,31.8388,31.8773,7146.0
2022-11-21 12:55:00,33.11,33.15,33.11,33.15,5539.0,31.8773,31.9158,31.8773,31.9158,5539.0
2022-11-21 13:00:00,33.16,33.2,33.15,33.19,7935.0,31.9255,31.964,31.9158,31.9544,7935.0
2022-11-21 13:05:00,33.19,33.24,33.19,33.24,5058.0,31.9544,32.0025,31.9544,32.0025,5058.0
2022-11-21 13:10:00,33.25,33.29,33.25,33.29,5702.0,32.0121,32.0506,32.0121,32.0506,5702.0
2022-11-21 13:15:00,33.28,33.29,33.25,33.25,5772.0,32.041,32.0506,32.0121,32.0121,5772.0
2022-11-21 13:20:00,33.25,33.26,33.16,33.18,10658.0,32.0121,32.0218,31.9255,31.9447,10658.0
2022-11-21 13:25:00,33.18,33.23,33.18,33.21,7231.0,31.9447,31.9929,31.9447,31.9736,7231.0
2022-11-21 13:30:00,33.2,33.22,33.19,33.22,4032.0,31.964,31.9832,31.9544,31.9832,4032.0
2022-11-21 13:35:00,33.22,33.26,33.22,33.26,3204.0,31.9832,32.0218,31.9832,32.0218,3204.0
2022-11-21 13:40:00,33.24,33.24,33.18,33.19,2414.0,32.0025,32.0025,31.9447,31.9544,2414.0
2022-11-21 13:45:00,33.17,33.17,33.11,33.11,7703.0,31.9351,31.9351,31.8773,31.8773,7703.0
2022-11-21 13:50:00,33.13,33.17,33.13,33.15,2510.0,31.8966,31.9351,31.8966,31.9158,2510.0
2022-11-21 13:55:00,33.15,33.15,33.11,33.13,5387.0,31.9158,31.9158,31.8773,31.8966,5387.0
2022-11-21 14:00:00,33.14,33.17,33.14,33.16,2800.0,31.9062,31.9351,31.9062,31.9255,2800.0
2022-11-21 14:05:00,33.15,33.18,33.15,33.17,3458.0,31.9158,31.9447,31.9158,31.9351,3458.0
2022-11-21 14:10:00,33.15,33.18,33.11,33.18,6985.0,31.9158,31.9447,31.8773,31.9447,6985.0
2022-11-21 14:15:00,33.18,33.23,33.18,33.23,3565.0,31.9447,31.9929,31.9447,31.9929,3565.0
2022-11-21 14:20:00,33.23,33.23,33.16,33.17,3181.0,31.9929,31.9929,31.9255,31.9351,3181.0
2022-11-21 14:25:00,33.17,33.2,33.16,33.19,10454.0,31.9351,31.964,31.9255,31.9544,10454.0
2022-11-21 14:30:00,33.19,33.22,33.19,33.22,3743.0,31.9544,31.9832,31.9544,31.9832,3743.0
2022-11-21 14:35:00,33.2,33.21,33.18,33.2,1500.0,31.964,31.9736,31.9447,31.964,1500.0
2022-11-21 14:40:00,33.21,33.25,33.21,33.24,6970.0,31.9736,32.0121,31.9736,32.0025,6970.0
2022-11-21 14:45:00,33.24,33.3,33.24,33.3,6038.0,32.0025,32.0603,32.0025,32.0603,6038.0
2022-11-21 14:50:00,33.3,33.31,33.28,33.28,6317.0,32.0603,32.0699,32.041,32.041,6317.0
2022-11-21 14:55:00,33.29,33.29,33.24,33.25,5559.0,32.0506,32.0506,32.0025,32.0121,5559.0
2022-11-21 15:00:00,33.26,33.41,33.26,33.36,25297.0,32.0218,32.1662,32.0218,32.118,25297.0
2022-11-21 15:05:00,33.38,33.4,33.32,33.4,10210.0,32.1373,32.1565,32.0795,32.1565,10210.0
2022-11-21 15:10:00,33.4,33.4,33.37,33.39,3526.0,32.1565,32.1565,32.1277,32.1469,3526.0
2022-11-21 15:15:00,33.39,33.42,33.39,33.42,7968.0,32.1469,32.1758,32.1469,32.1758,7968.0
2022-11-21 15:20:00,33.43,33.43,33.33,33.33,3971.0,32.1854,32.1854,32.0891,32.0891,3971.0
2022-11-21 15:25:00,33.33,33.33,33.27,33.29,4026.0,32.0891,32.0891,32.0314,32.0506,4026.0
2022-11-21 15:30:00,33.28,33.34,33.28,33.33,7153.0,32.041,32.0988,32.041,32.0891,7153.0
2022-11-21 15:35:00,33.35,33.39,33.35,33.36,3440.0,32.1084,32.1469,32.1084,32.118,3440.0
2022-11-21 15:40:00,33.35,33.35,33.28,33.29,23465.0,32.1084,32.1084,32.041,32.0506,23465.0
2022-11-21 15:45:00,33.3,33.37,33.3,33.37,37255.0,32.0603,32.1277,32.0603,32.1277,37255.0
2022-11-21 15:50:00,33.37,33.4,33.36,33.38,10747.0,32.1277,32.1565,32.118,32.1373,10747.0
2022-11-21 15:55:00,33.38,33.44,33.35,33.43,33680.0,32.1373,32.1951,32.1084,32.1854,33680.0
2022-11-22 09:30:00,33.62,33.94,33.62,33.87,80958.0,32.3684,32.6764,32.3684,32.609,80958.0
2022-11-22 09:35:00,33.89,34.1,33.89,34.09,30077.0,32.6283,32.8305,32.6283,32.8209,30077.0
2022-11-22 09:40:00,34.09,34.36,34.08,34.36,38250.0,32.8209,33.0808,32.8112,33.0808,38250.0
2022-11-22 09:45:00,34.38,34.59,34.35,34.58,21745.0,33.1001,33.3022,33.0712,33.2926,21745.0
2022-11-22 09:50:00,34.58,34.62,34.5,34.54,18699.0,33.2926,33.3311,33.2156,33.2541,18699.0
2022-11-22 09:55:00,34.56,34.62,34.46,34.55,14975.0,33.2734,33.3311,33.1771,33.2637,14975.0
2022-11-22 10:00:00,34.53,34.54,34.43,34.52,13474.0,33.2445,33.2541,33.1482,33.2348,13474.0
2022-11-22 10:05:00,34.53,34.61,34.43,34.6,18334.0,33.2445,33.3215,33.1482,33.3119,18334.0
2022-11-22 10:10:00,34.62,34.69,34.6,34.67,21153.0,33.3311,33.3985,33.3119,33.3793,21153.0
2022-11-22 10:15:00,34.69,34.71,34.67,34.69,8510.0,33.3985,33.4178,33.3793,33.3985,8510.0
2022-11-22 10:20:00,34.7,34.77,34.7,34.75,16709.0,33.4081,33.4755,33.4081,33.4563,16709.0
2022-11-22 10:25:00,34.76,34.86,34.74,34.83,10366.0,33.4659,33.5622,33.4467,33.5333,10366.0
2022-11-22 10:30:00,34.87,34.9,34.78,34.81,27673.0,33.5718,33.6007,33.4852,33.514,27673.0
2022-11-22 10:35:00,34.8,34.87,34.78,34.85,12423.0,33.5044,33.5718,33.4852,33.5526,12423.0
2022-11-22 10:40:00,34.83,34.84,34.77,34.8,8145.0,33.5333,33.5429,33.4755,33.5044,8145.0
2022-11-22 10:45:00,34.8,34.83,34.74,34.81,6743.0,33.5044,33.5333,33.4467,33.514,6743.0
2022-11-22 10:50:00,34.84,34.84,34.73,34.77,11812.0,33.5429,33.5429,33.437,33.4755,11812.0
2022-11-22 10:55:00,34.81,34.82,34.78,34.79,4321.0,33.514,33.5237,33.4852,33.4948,4321.0
2022-11-22 11:00:00,34.79,34.79,34.69,34.72,7020.0,33.4948,33.4948,33.3985,33.4274,7020.0
2022-11-22 11:05:00,34.71,34.73,34.65,34.72,5867.0,33.4178,33.437,33.36,33.4274,5867.0
2022-11-22 11:10:00,34.73,34.73,34.59,34.59,17209.0,33.437,33.437,33.3022,33.3022,17209.0
2022-11-22 11:15:00,34.59,34.68,34.58,34.66,25500.0,33.3022,33.3889,33.2926,33.3696,25500.0
2022-11-22 11:20:00,34.65,34.68,34.64,34.65,10451.0,33.36,33.3889,33.3504,33.36,10451.0
2022-11-22 11:25:00,34.65,34.68,34.65,34.67,7483.0,33.36,33.3889,33.36,33.3793,7483.0
2022-11-22 11:30:00,34.63,34.65,34.58,34.6,35320.0,33.3407,33.36,33.2926,33.3119,35320.0
2022-11-22 11:35:00,34.59,34.64,34.58,34.64,9307.0,33.3022,33.3504,33.2926,33.3504,9307.0
2022-11-22 11:40:00,34.64,34.69,34.64,34.68,4698.0,33.3504,33.3985,33.3504,33.3889,4698.0
2022-11-22 11:45:00,34.67,34.74,34.67,34.73,7350.0,33.3793,33.4467,33.3793,33.437,7350.0
2022-11-22 11:50:00,34.73,34.76,34.72,34.76,12144.0,33.437,33.4659,33.4274,33.4659,12144.0
2022-11-22 11:55:00,34.76,34.8,34.76,34.8,5648.0,33.4659,33.5044,33.4659,33.5044,5648.0
2022-11-22 12:00:00,34.8,34.82,34.77,34.77,4342.0,33.5044,33.5237,33.4755,33.4755,4342.0
2022-11-22 12:05:00,34.75,34.76,34.72,34.75,6736.0,33.4563,33.4659,33.4274,33.4563,6736.0
2022-11-22 12:10:00,34.75,34.77,34.73,34.74,4509.0,33.4563,33.4755,33.437,33.4467,4509.0
2022-11-22 12:15:00,34.73,34.73,34.67,34.68,6401.0,33.437,33.437,33.3793,33.3889,6401.0
2022-11-22 12:20:00,34.67,34.68,34.61,34.66,10686.0,33.3793,33.3889,33.3215,33.3696,10686.0
2022-11-22 12:25:00,34.65,34.65,34.61,34.64,1839.0,33.36,33.36,33.3215,33.3504,1839.0
2022-11-22 12:30:00,34.63,34.69,34.63,34.69,2806.0,33.3407,33.3985,33.3407,33.3985,2806.0
2022-11-22 12:35:00,34.69,34.76,34.69,34.75,5955.0,33.3985,33.4659,33.3985,33.4563,5955.0
2022-11-22 12:40:00,34.75,34.77,34.74,34.77,4417.0,33.4563,33.4755,33.4467,33.4755,4417.0
2022-11-22 12:45:00,34.78,34.8,34.77,34.8,6261.0,33.4852,33.5044,33.4755,33.5044,6261.0
2022-11-22 12:50:00,34.81,34.86,34.81,34.86,3874.0,33.514,33.5622,33.514,33.5622,3874.0
2022-11-22 12:55:00,34.86,34.87,34.85,34.87,6140.0,33.5622,33.5718,33.5526,33.5718,6140.0
2022-11-22 13:00:00,34.85,34.87,34.78,34.84,11498.0,33.5526,33.5718,33.4852,33.5429,11498.0
2022-11-22 13:05:00,34.83,34.88,34.81,34.88,3520.0,33.5333,33.5814,33.514,33.5814,3520.0
2022-11-22 13:10:00,34.89,34.91,34.89,34.9,3208.0,33.5911,33.6103,33.5911,33.6007,3208.0
2022-11-22 13:15:00,34.91,34.93,34.87,34.91,3679.0,33.6103,33.6296,33.5718,33.6103,3679.0
2022-11-22 13:20:00,34.91,34.91,34.88,34.9,3916.0,33.6103,33.6103,33.5814,33.6007,3916.0
2022-11-22 13:25:00,34.91,34.92,34.88,34.89,3587.0,33.6103,33.62,33.5814,33.5911,3587.0
2022-11-22 13:30:00,34.9,34.91,34.87,34.87,5395.0,33.6007,33.6103,33.5718,33.5718,5395.0
2022-11-22 13:35:00,34.89,34.89,34.8,34.82,3650.0,33.5911,33.5911,33.5044,33.5237,3650.0
2022-11-22 13:40:00,34.84,34.89,34.84,34.89,3309.0,33.5429,33.5911,33.5429,33.5911,3309.0
2022-11-22 13:45:00,34.84,34.84,34.76,34.79,3600.0,33.5429,33.5429,33.4659,33.4948,3600.0
2022-11-22 13:50:00,34.8,34.83,34.79,34.83,7978.0,33.5044,33.5333,33.4948,33.5333,7978.0
2022-11-22 13:55:00,34.84,34.87,34.81,34.81,4641.0,33.5429,33.5718,33.514,33.514,4641.0
2022-11-22 14:00:00,34.82,34.82,34.75,34.78,7129.0,33.5237,33.5237,33.4563,33.4852,7129.0
2022-11-22 14:05:00,34.75,34.77,34.74,34.76,2518.0,33.4563,33.4755,33.4467,33.4659,2518.0
2022-11-22 14:10:00,34.77,34.79,34.76,34.78,3369.0,33.4755,33.4948,33.4659,33.4852,3369.0
2022-11-22 14:15:00,34.78,34.81,34.76,34.79,2705.0,33.4852,33.514,33.4659,33.4948,2705.0
2022-11-22 14:20:00,34.78,34.79,34.74,34.75,2002.0,33.4852,33.4948,33.4467,33.4563,2002.0
2022-11-22 14:25:00,34.75,34.76,34.72,34.72,2507.0,33.4563,33.4659,33.4274,33.4274,2507.0
2022-11-22 14:30:00,34.73,34.73,34.7,34.7,3859.0,33.437,33.437,33.4081,33.4081,3859.0
2022-11-22 14:35:00,34.71,34.78,34.71,34.76,7132.0,33.4178,33.4852,33.4178,33.4659,7132.0
2022-11-22 14:40:00,34.75,34.75,34.72,34.73,2495.0,33.4563,33.4563,33.4274,33.437,2495.0
2022-11-22 14:45:00,34.73,34.77,34.73,34.75,22467.0,33.437,33.4755,33.437,33.4563,22467.0
2022-11-22 14:50:00,34.75,34.77,34.75,34.77,4575.0,33.4563,33.4755,33.4563,33.4755,4575.0
2022-11-22 14:55:00,34.78,34.8,34.76,34.79,12767.0,33.4852,33.5044,33.4659,33.4948,12767.0
2022-11-22 15:00:00,34.79,34.83,34.77,34.82,6862.0,33.4948,33.5333,33.4755,33.5237,6862.0
2022-11-22 15:05:00,34.83,34.83,34.79,34.81,2883.0,33.5333,33.5333,33.4948,33.514,2883.0
2022-11-22 15:10:00,34.85,34.85,34.81,34.84,10873.0,33.5526,33.5526,33.514,33.5429,10873.0
2022-11-22 15:15:00,34.85,34.86,34.83,34.85,13054.0,33.5526,33.5622,33.5333,33.5526,13054.0
2022-11-22 15:20:00,34.86,34.86,34.8,34.83,8030.0,33.5622,33.5622,33.5044,33.5333,8030.0
2022-11-22 15:25:00,34.83,34.84,34.82,34.84,5085.0,33.5333,33.5429,33.5237,33.5429,5085.0
2022-11-22 15:30:00,34.85,34.88,34.85,34.88,16026.0,33.5526,33.5814,33.5526,33.5814,16026.0
2022-11-22 15:35:00,34.88,34.92,34.88,34.91,12137.0,33.5814,33.62,33.5814,33.6103,12137.0
2022-11-22 15:40:00,34.91,34.94,34.88,34.93,28723.0,33.6103,33.6392,33.5814,33.6296,28723.0
2022-11-22 15:45:00,34.93,34.95,34.91,34.95,43330.0,33.6296,33.6488,33.6103,33.6488,43330.0
2022-11-22 15:50:00,34.95,34.97,34.91,34.95,84269.0,33.6488,33.6681,33.6103,33.6488,84269.0
2022-11-22 15:55:00,34.96,35.01,34.94,34.99,166143.0,33.6585,33.7066,33.6392,33.6873,166143.0
2022-11-23 09:30:00,34.93,35.01,34.68,34.8,50750.0,33.6296,33.7066,33.3889,33.5044,50750.0
2022-11-23 09:35:00,34.77,34.78,34.63,34.73,22120.0,33.4755,33.4852,33.3407,33.437,22120.0
2022-11-23 09:40:00,34.69,34.72,34.6,34.61,8391.0,33.3985,33.4274,33.3119,33.3215,8391.0
2022-11-23 09:45:00,34.62,35.07,34.62,35.07,51597.0,33.3311,33.7644,33.3311,33.7644,51597.0
2022-11-23 09:50:00,35.08,35.16,34.96,34.98,24635.0,33.774,33.851,33.6585,33.6777,24635.0
2022-11-23 09:55:00,34.97,35.03,34.94,34.98,12577.0,33.6681,33.7259,33.6392,33.6777,12577.0
2022-11-23 10:00:00,34.97,35.03,34.85,34.91,33836.0,33.6681,33.7259,33.5526,33.6103,33836.0
2022-11-23 10:05:00,34.92,34.97,34.8,34.81,6807.0,33.62,33.6681,33.5044,33.514,6807.0
2022-11-23 10:10:00,34.8,34.83,34.73,34.73,4443.0,33.5044,33.5333,33.437,33.437,4443.0
2022-11-23 10:15:00,34.71,34.81,34.65,34.8,4448.0,33.4178,33.514,33.36,33.5044,4448.0
2022-11-23 10:20:00,34.75,34.78,34.7,34.78,4681.0,33.4563,33.4852,33.4081,33.4852,4681.0
2022-11-23 10:25:00,34.79,34.82,34.73,34.74,4700.0,33.4948,33.5237,33.437,33.4467,4700.0
2022-11-23 10:30:00,34.73,34.81,34.66,34.7,5948.0,33.437,33.514,33.3696,33.4081,5948.0
2022-11-23 10:35:00,34.71,34.71,34.67,34.68,7703.0,33.4178,33.4178,33.3793,33.3889,7703.0
2022-11-23 10:40:00,34.69,34.82,34.68,34.74,9941.0,33.3985,33.5237,33.3889,33.4467,9941.0
2022-11-23 10:45:00,34.75,34.81,34.73,34.78,5615.0,33.4563,33.514,33.437,33.4852,5615.0
2022-11-23 10:50:00,34.78,34.86,34.78,34.85,5782.0,33.4852,33.5622,33.4852,33.5526,5782.0
2022-11-23 10:55:00,34.86,34.93,34.86,34.88,3600.0,33.5622,33.6296,33.5622,33.5814,3600.0
2022-11-23 11:00:00,34.86,34.86,34.75,34.76,3529.0,33.5622,33.5622,33.4563,33.4659,3529.0
2022-11-23 11:05:00,34.76,34.83,34.76,34.79,4323.0,33.4659,33.5333,33.4659,33.4948,4323.0
2022-11-23 11:10:00,34.77,34.91,34.77,34.9,14241.0,33.4755,33.6103,33.4755,33.6007,14241.0
2022-11-23 11:15:00,34.91,34.91,34.84,34.84,2600.0,33.6103,33.6103,33.5429,33.5429,2600.0
2022-11-23 11:20:00,34.83,34.93,34.83,34.92,2100.0,33.5333,33.6296,33.5333,33.62,2100.0
2022-11-23 11:25:00,34.92,34.92,34.87,34.91,2312.0,33.62,33.62,33.5718,33.6103,2312.0
2022-11-23 11:30:00,34.92,34.96,34.91,34.95,3244.0,33.62,33.6585,33.6103,33.6488,3244.0
2022-11-23 11:35:00,34.98,34.98,34.88,34.95,9496.0,33.6777,33.6777,33.5814,33.6488,9496.0
2022-11-23 11:40:00,34.97,34.97,34.91,34.96,19448.0,33.6681,33.6681,33.6103,33.6585,19448.0
2022-11-23 11:45:00,34.93,34.93,34.87,34.87,2100.0,33.6296,33.6296,33.5718,33.5718,2100.0
2022-11-23 11:50:00,34.86,34.86,34.74,34.74,4900.0,33.5622,33.5622,33.4467,33.4467,4900.0
2022-11-23 11:55:00,34.77,34.83,34.74,34.82,7117.0,33.4755,33.5333,33.4467,33.5237,7117.0
2022-11-23 12:00:00,34.83,34.83,34.77,34.8,1317.0,33.5333,33.5333,33.4755,33.5044,1317.0
2022-11-23 12:05:00,34.79,34.83,34.79,34.83,2459.0,33.4948,33.5333,33.4948,33.5333,2459.0
2022-11-23 12:10:00,34.86,34.91,34.86,34.9,1732.0,33.5622,33.6103,33.5622,33.6007,1732.0
2022-11-23 12:15:00,34.91,34.91,34.85,34.85,780.0,33.6103,33.6103,33.5526,33.5526,780.0
2022-11-23 12:20:00,34.85,34.88,34.85,34.85,1634.0,33.5526,33.5814,33.5526,33.5526,1634.0
2022-11-23 12:25:00,34.85,34.85,34.81,34.81,1100.0,33.5526,33.5526,33.514,33.514,1100.0
2022-11-23 12:30:00,34.78,34.84,34.77,34.84,3265.0,33.4852,33.5429,33.4755,33.5429,3265.0
2022-11-23 12:35:00,34.86,34.86,34.85,34.86,992.0,33.5622,33.5622,33.5526,33.5622,992.0
2022-11-23 12:40:00,34.87,34.87,34.83,34.84,748.0,33.5718,33.5718,33.5333,33.5429,748.0
2022-11-23 12:45:00,34.83,34.89,34.83,34.89,1514.0,33.5333,33.5911,33.5333,33.5911,1514.0
2022-11-23 12:50:00,34.91,34.91,34.86,34.86,1321.0,33.6103,33.6103,33.5622,33.5622,1321.0
2022-11-23 12:55:00,34.89,34.93,34.87,34.9,4052.0,33.5911,33.6296,33.5718,33.6007,4052.0
2022-11-23 13:00:00,34.89,34.91,34.89,34.91,807.0,33.5911,33.6103,33.5911,33.6103,807.0
2022-11-23 13:05:00,34.97,35.0,34.97,35.0,900.0,33.6681,33.697,33.6681,33.697,900.0
2022-11-23 13:10:00,34.97,35.02,34.97,35.0,3328.0,33.6681,33.7162,33.6681,33.697,3328.0
2022-11-23 13:15:00,35.01,35.03,35.0,35.01,5477.0,33.7066,33.7259,33.697,33.7066,5477.0
2022-11-23 13:20:00,35.02,35.02,34.99,34.99,700.0,33.7162,33.7162,33.6873,33.6873,700.0
2022-11-23 13:25:00,34.98,35.06,34.96,35.06,2000.0,33.6777,33.7547,33.6585,33.7547,2000.0
2022-11-23 13:30:00,35.08,35.1,35.06,35.1,8001.0,33.774,33.7933,33.7547,33.7933,8001.0
2022-11-23 13:35:00,35.11,35.14,35.09,35.14,1024.0,33.8029,33.8318,33.7836,33.8318,1024.0
2022-11-23 13:40:00,35.13,35.13,35.11,35.11,3137.0,33.8221,33.8221,33.8029,33.8029,3137.0
2022-11-23 13:45:00,35.12,35.14,35.11,35.13,2831.0,33.8125,33.8318,33.8029,33.8221,2831.0
2022-11-23 13:50:00,35.11,35.11,35.05,35.05,6788.0,33.8029,33.8029,33.7451,33.7451,6788.0
2022-11-23 13:55:00,35.03,35.03,34.96,34.97,2185.0,33.7259,33.7259,33.6585,33.6681,2185.0
2022-11-23 14:00:00,35.02,35.47,34.98,35.47,53103.0,33.7162,34.1495,33.6777,34.1495,53103.0
2022-11-23 14:05:00,35.47,35.47,35.25,35.29,16560.0,34.1495,34.1495,33.9377,33.9762,16560.0
2022-11-23 14:10:00,35.3,35.31,35.15,35.29,11448.0,33.9858,33.9954,33.8414,33.9762,11448.0
2022-11-23 14:15:00,35.31,35.38,35.27,35.27,8359.0,33.9954,34.0628,33.9569,33.9569,8359.0
2022-11-23 14:20:00,35.29,35.4,35.29,35.4,4100.0,33.9762,34.0821,33.9762,34.0821,4100.0
2022-11-23 14:25:00,35.4,35.51,35.38,35.43,10661.0,34.0821,34.188,34.0628,34.111,10661.0
2022-11-23 14:30:00,35.47,35.47,35.37,35.37,4398.0,34.1495,34.1495,34.0532,34.0532,4398.0
2022-11-23 14:35:00,35.32,35.35,35.29,35.33,12419.0,34.0051,34.0339,33.9762,34.0147,12419.0
2022-11-23 14:40:00,35.35,35.46,35.35,35.46,4554.0,34.0339,34.1398,34.0339,34.1398,4554.0
2022-11-23 14:45:00,35.46,35.57,35.46,35.54,4850.0,34.1398,34.2458,34.1398,34.2169,4850.0
2022-11-23 14:50:00,35.53,35.55,35.5,35.51,7779.0,34.2072,34.2265,34.1784,34.188,7779.0
2022-11-23 14:55:00,35.49,35.53,35.48,35.52,7358.0,34.1687,34.2072,34.1591,34.1976,7358.0
2022-11-23 15:00:00,35.51,35.52,35.44,35.5,26796.0,34.188,34.1976,34.1206,34.1784,26796.0
2022-11-23 15:05:00,35.51,35.53,35.46,35.53,3970.0,34.188,34.2072,34.1398,34.2072,3970.0
2022-11-23 15:10:00,35.53,35.57,35.49,35.57,4893.0,34.2072,34.2458,34.1687,34.2458,4893.0
2022-11-23 15:15:00,35.58,35.62,35.55,35.62,4920.0,34.2554,34.2939,34.2265,34.2939,4920.0
2022-11-23 15:20:00,35.6,35.63,35.55,35.63,20151.0,34.2746,34.3035,34.2265,34.3035,20151.0
2022-11-23 15:25:00,35.62,35.68,35.62,35.67,13646.0,34.2939,34.3517,34.2939,34.342,13646.0
2022-11-23 15:30:00,35.67,35.68,35.65,35.68,9165.0,34.342,34.3517,34.3228,34.3517,9165.0
2022-11-23 15:35:00,35.67,35.74,35.67,35.74,6711.0,34.342,34.4094,34.342,34.4094,6711.0
2022-11-23 15:40:00,35.74,35.78,35.73,35.78,29784.0,34.4094,34.4479,34.3998,34.4479,29784.0
2022-11-23 15:45:00,35.77,35.8,35.74,35.77,51147.0,34.4383,34.4672,34.4094,34.4383,51147.0
2022-11-23 15:50:00,35.77,35.77,35.72,35.72,31808.0,34.4383,34.4383,34.3902,34.3902,31808.0
2022-11-23 15:55:00,35.73,35.73,35.65,35.68,53069.0,34.3998,34.3998,34.3228,34.3517,53069.0
2022-11-25 09:30:00,35.5,35.51,35.33,35.36,47478.0,34.1784,34.188,34.0147,34.0436,47478.0
2022-11-25 09:35:00,35.38,35.51,35.35,35.38,17251.0,34.0628,34.188,34.0339,34.0628,17251.0
2022-11-25 09:40:00,35.37,35.48,35.34,35.42,10229.0,34.0532,34.1591,34.0243,34.1013,10229.0
2022-11-25 09:45:00,35.46,35.49,35.39,35.44,6825.0,34.1398,34.1687,34.0725,34.1206,6825.0
2022-11-25 09:50:00,35.43,35.54,35.4,35.5,10344.0,34.111,34.2169,34.0821,34.1784,10344.0
2022-11-25 09:55:00,35.48,35.49,35.4,35.41,9979.0,34.1591,34.1687,34.0821,34.0917,9979.0
2022-11-25 10:00:00,35.44,35.44,35.33,35.33,7338.0,34.1206,34.1206,34.0147,34.0147,7338.0
2022-11-25 10:05:00,35.33,35.39,35.32,35.36,4724.0,34.0147,34.0725,34.0051,34.0436,4724.0
2022-11-25 10:10:00,35.35,35.35,35.21,35.21,2764.0,34.0339,34.0339,33.8992,33.8992,2764.0
2022-11-25 10:15:00,35.22,35.24,35.17,35.22,8340.0,33.9088,33.928,33.8606,33.9088,8340.0
2022-11-25 10:20:00,35.21,35.21,35.07,35.11,17760.0,33.8992,33.8992,33.7644,33.8029,17760.0
2022-11-25 10:25:00,35.11,35.19,35.09,35.15,8600.0,33.8029,33.8799,33.7836,33.8414,8600.0
2022-11-25 10:30:00,35.14,35.26,35.14,35.17,7441.0,33.8318,33.9473,33.8318,33.8606,7441.0
2022-11-25 10:35:00,35.16,35.16,35.06,35.11,3100.0,33.851,33.851,33.7547,33.8029,3100.0
2022-11-25 10:40:00,35.15,35.22,35.13,35.2,3415.0,33.8414,33.9088,33.8221,33.8895,3415.0
2022-11-25 10:45:00,35.18,35.23,35.15,35.23,5662.0,33.8703,33.9184,33.8414,33.9184,5662.0
2022-11-25 10:50:00,35.22,35.3,35.22,35.26,2259.0,33.9088,33.9858,33.9088,33.9473,2259.0
2022-11-25 10:55:00,35.24,35.26,35.22,35.26,3554.0,33.928,33.9473,33.9088,33.9473,3554.0
2022-11-25 11:00:00,35.26,35.33,35.24,35.33,2018.0,33.9473,34.0147,33.928,34.0147,2018.0
2022-11-25 11:05:00,35.33,35.35,35.28,35.28,4623.0,34.0147,34.0339,33.9666,33.9666,4623.0
2022-11-25 11:10:00,35.32,35.33,35.28,35.28,2498.0,34.0051,34.0147,33.9666,33.9666,2498.0
2022-11-25 11:15:00,35.28,35.34,35.26,35.32,1032.0,33.9666,34.0243,33.9473,34.0051,1032.0
2022-11-25 11:20:00,35.31,35.36,35.31,35.35,666.0,33.9954,34.0436,33.9954,34.0339,666.0
2022-11-25 11:25:00,35.3,35.3,35.27,35.27,2780.0,33.9858,33.9858,33.9569,33.9569,2780.0
2022-11-25 11:30:00,35.27,35.33,35.26,35.33,3190.0,33.9569,34.0147,33.9473,34.0147,3190.0
2022-11-25 11:35:00,35.32,35.33,35.29,35.31,1600.0,34.0051,34.0147,33.9762,33.9954,1600.0
2022-11-25 11:40:00,35.32,35.33,35.29,35.3,3326.0,34.0051,34.0147,33.9762,33.9858,3326.0
2022-11-25 11:45:00,35.31,35.38,35.31,35.38,3100.0,33.9954,34.0628,33.9954,34.0628,3100.0
2022-11-25 11:50:00,35.38,35.4,35.35,35.35,5632.0,34.0628,34.0821,34.0339,34.0339,5632.0
2022-11-25 11:55:00,35.36,35.36,35.31,35.33,2933.0,34.0436,34.0436,33.9954,34.0147,2933.0
2022-11-25 12:00:00,35.31,35.33,35.26,35.27,5972.0,33.9954,34.0147,33.9473,33.9569,5972.0
2022-11-25 12:05:00,35.25,35.35,35.25,35.35,3529.0,33.9377,34.0339,33.9377,34.0339,3529.0
2022-11-25 12:10:00,35.35,35.44,35.35,35.41,7948.0,34.0339,34.1206,34.0339,34.0917,7948.0
2022-11-25 12:15:00,35.4,35.4,35.37,35.37,3249.0,34.0821,34.0821,34.0532,34.0532,3249.0
2022-11-25 12:20:00,35.36,35.38,35.3,35.3,3568.0,34.0436,34.0628,33.9858,33.9858,3568.0
2022-11-25 12:25:00,35.33,35.38,35.32,35.36,6269.0,34.0147,34.0628,34.0051,34.0436,6269.0
2022-11-25 12:30:00,35.36,35.37,35.29,35.29,3408.0,34.0436,34.0532,33.9762,33.9762,3408.0
2022-11-25 12:35:00,35.3,35.34,35.29,35.34,7156.0,33.9858,34.0243,33.9762,34.0243,7156.0
2022-11-25 12:40:00,35.34,35.35,35.3,35.31,16834.0,34.0243,34.0339,33.9858,33.9954,16834.0
2022-11-25 12:45:00,35.31,35.31,35.25,35.25,40394.0,33.9954,33.9954,33.9377,33.9377,40394.0
2022-11-25 12:50:00,35.25,35.29,35.24,35.26,24754.0,33.9377,33.9762,33.928,33.9473,24754.0
2022-11-25 12:55:00,35.26,35.26,35.2,35.24,65808.0,33.9473,33.9473,33.8895,33.928,65808.0
2022-11-28 09:30:00,34.95,34.95,34.65,34.69,55447.0,33.6488,33.6488,33.36,33.3985,55447.0
2022-11-28 09:35:00,34.73,34.78,34.62,34.66,47233.0,33.437,33.4852,33.3311,33.3696,47233.0
2022-11-28 09:40:00,34.64,34.64,34.45,34.57,21883.0,33.3504,33.3504,33.1675,33.283,21883.0
2022-11-28 09:45:00,34.52,34.58,34.48,34.55,6771.0,33.2348,33.2926,33.1963,33.2637,6771.0
2022-11-28 09:50:00,34.5,34.59,34.5,34.54,4515.0,33.2156,33.3022,33.2156,33.2541,4515.0
2022-11-28 09:55:00,34.56,34.61,34.52,34.56,4596.0,33.2734,33.3215,33.2348,33.2734,4596.0
2022-11-28 10:00:00,34.53,34.68,34.48,34.68,7468.0,33.2445,33.3889,33.1963,33.3889,7468.0
2022-11-28 10:05:00,34.67,34.73,34.63,34.72,5413.0,33.3793,33.437,33.3407,33.4274,5413.0
2022-11-28 10:10:00,34.71,34.79,34.71,34.77,6561.0,33.4178,33.4948,33.4178,33.4755,6561.0
2022-11-28 10:15:00,34.78,34.82,34.72,34.8,5925.0,33.4852,33.5237,33.4274,33.5044,5925.0
2022-11-28 10:20:00,34.83,34.83,34.73,34.76,4573.0,33.5333,33.5333,33.437,33.4659,4573.0
2022-11-28 10:25:00,34.74,34.81,34.7,34.72,11735.0,33.4467,33.514,33.4081,33.4274,11735.0
2022-11-28 10:30:00,34.71,34.71,34.59,34.59,4218.0,33.4178,33.4178,33.3022,33.3022,4218.0
2022-11-28 10:35:00,34.57,34.61,34.49,34.51,6691.0,33.283,33.3215,33.206,33.2252,6691.0
2022-11-28 10:40:00,34.5,34.52,34.45,34.47,34170.0,33.2156,33.2348,33.1675,33.1867,34170.0
2022-11-28 10:45:00,34.46,34.46,34.41,34.46,6200.0,33.1771,33.1771,33.1289,33.1771,6200.0
2022-11-28 10:50:00,34.46,34.46,34.33,34.37,7340.0,33.1771,33.1771,33.0519,33.0904,7340.0
2022-11-28 10:55:00,34.35,34.35,34.3,34.34,9157.0,33.0712,33.0712,33.023,33.0615,9157.0
2022-11-28 11:00:00,34.36,34.41,34.24,34.26,10964.0,33.0808,33.1289,32.9653,32.9845,10964.0
2022-11-28 11:05:00,34.25,34.26,34.11,34.16,8813.0,32.9749,32.9845,32.8401,32.8882,8813.0
2022-11-28 11:10:00,34.11,34.11,34.0,34.0,8380.0,32.8401,32.8401,32.7342,32.7342,8380.0
2022-11-28 11:15:00,34.0,34.1,34.0,34.06,10706.0,32.7342,32.8305,32.7342,32.792,10706.0
2022-11-28 11:20:00,34.05,34.08,34.04,34.07,13739.0,32.7823,32.8112,32.7727,32.8016,13739.0
2022-11-28 11:25:00,34.06,34.17,34.06,34.17,17698.0,32.792,32.8979,32.792,32.8979,17698.0
2022-11-28 11:30:00,34.19,34.19,34.1,34.1,17945.0,32.9171,32.9171,32.8305,32.8305,17945.0
2022-11-28 11:35:00,34.09,34.11,33.98,33.98,7591.0,32.8209,32.8401,32.7149,32.7149,7591.0
2022-11-28 11:40:00,33.97,34.05,33.95,34.01,7850.0,32.7053,32.7823,32.6861,32.7438,7850.0
2022-11-28 11:45:00,34.03,34.07,34.01,34.07,11240.0,32.7631,32.8016,32.7438,32.8016,11240.0
2022-11-28 11:50:00,34.06,34.06,34.01,34.02,2076.0,32.792,32.792,32.7438,32.7535,2076.0
2022-11-28 11:55:00,34.01,34.03,34.0,34.01,2911.0,32.7438,32.7631,32.7342,32.7438,2911.0
2022-11-28 12:00:00,34.01,34.08,33.93,34.05,24550.0,32.7438,32.8112,32.6668,32.7823,24550.0
2022-11-28 12:05:00,34.04,34.14,33.98,33.98,10337.0,32.7727,32.869,32.7149,32.7149,10337.0
2022-11-28 12:10:00,34.0,34.02,33.98,33.99,3383.0,32.7342,32.7535,32.7149,32.7246,3383.0
2022-11-28 12:15:00,33.99,34.02,33.97,34.02,8575.0,32.7246,32.7535,32.7053,32.7535,8575.0
2022-11-28 12:20:00,34.03,34.07,34.02,34.06,3163.0,32.7631,32.8016,32.7535,32.792,3163.0
2022-11-28 12:25:00,34.06,34.08,33.99,33.99,7102.0,32.792,32.8112,32.7246,32.7246,7102.0
2022-11-28 12:30:00,33.98,34.06,33.98,34.05,2902.0,32.7149,32.792,32.7149,32.7823,2902.0
2022-11-28 12:35:00,34.06,34.1,34.06,34.07,10310.0,32.792,32.8305,32.792,32.8016,10310.0
2022-11-28 12:40:00,34.07,34.08,34.05,34.08,2875.0,32.8016,32.8112,32.7823,32.8112,2875.0
2022-11-28 12:45:00,34.06,34.06,34.0,34.0,1400.0,32.792,32.792,32.7342,32.7342,1400.0
2022-11-28 12:50:00,33.99,33.99,33.94,33.94,4597.0,32.7246,32.7246,32.6764,32.6764,4597.0
2022-11-28 12:55:00,33.93,33.94,33.91,33.93,6753.0,32.6668,32.6764,32.6476,32.6668,6753.0
2022-11-28 13:00:00,33.92,33.94,33.88,33.93,8808.0,32.6572,32.6764,32.6187,32.6668,8808.0
2022-11-28 13:05:00,33.94,33.94,33.89,33.89,4579.0,32.6764,32.6764,32.6283,32.6283,4579.0
2022-11-28 13:10:00,33.89,33.97,33.89,33.97,3166.0,32.6283,32.7053,32.6283,32.7053,3166.0
2022-11-28 13:15:00,34.0,34.0,33.89,33.9,5359.0,32.7342,32.7342,32.6283,32.6379,5359.0
2022-11-28 13:20:00,33.89,33.91,33.88,33.91,4365.0,32.6283,32.6476,32.6187,32.6476,4365.0
2022-11-28 13:25:00,33.91,33.92,33.88,33.88,4734.0,32.6476,32.6572,32.6187,32.6187,4734.0
2022-11-28 13:30:00,33.89,33.91,33.86,33.88,10074.0,32.6283,32.6476,32.5994,32.6187,10074.0
2022-11-28 13:35:00,33.87,33.9,33.86,33.87,7760.0,32.609,32.6379,32.5994,32.609,7760.0
2022-11-28 13:40:00,33.87,33.88,33.84,33.85,9586.0,32.609,32.6187,32.5802,32.5898,9586.0
2022-11-28 13:45:00,33.84,33.84,33.81,33.83,9366.0,32.5802,32.5802,32.5513,32.5705,9366.0
2022-11-28 13:50:00,33.83,33.83,33.79,33.79,9275.0,32.5705,32.5705,32.532,32.532,9275.0
2022-11-28 13:55:00,33.79,33.81,33.77,33.78,25946.0,32.532,32.5513,32.5128,32.5224,25946.0
2022-11-28 14:00:00,33.78,33.78,33.71,33.71,16129.0,32.5224,32.5224,32.455,32.455,16129.0
2022-11-28 14:05:00,33.7,33.72,33.67,33.67,6131.0,32.4454,32.4646,32.4165,32.4165,6131.0
2022-11-28 14:10:00,33.66,33.66,33.64,33.65,7784.0,32.4069,32.4069,32.3876,32.3972,7784.0
2022-11-28 14:15:00,33.65,33.65,33.61,33.64,5677.0,32.3972,32.3972,32.3587,32.3876,5677.0
2022-11-28 14:20:00,33.63,33.64,33.6,33.63,8765.0,32.378,32.3876,32.3491,32.378,8765.0
2022-11-28 14:25:00,33.62,33.64,33.58,33.59,10713.0,32.3684,32.3876,32.3298,32.3395,10713.0
2022-11-28 14:30:00,33.58,33.6,33.58,33.59,8311.0,32.3298,32.3491,32.3298,32.3395,8311.0
2022-11-28 14:35:00,33.57,33.58,33.56,33.56,6808.0,32.3202,32.3298,32.3106,32.3106,6808.0
2022-11-28 14:40:00,33.55,33.56,33.54,33.56,18088.0,32.301,32.3106,32.2913,32.3106,18088.0
2022-11-28 14:45:00,33.55,33.59,33.55,33.56,16692.0,32.301,32.3395,32.301,32.3106,16692.0
2022-11-28 14:50:00,33.55,33.56,33.54,33.54,4856.0,32.301,32.3106,32.2913,32.2913,4856.0
2022-11-28 14:55:00,33.53,33.53,33.5,33.51,6989.0,32.2817,32.2817,32.2528,32.2624,6989.0
2022-11-28 15:00:00,33.52,33.53,33.49,33.49,8079.0,32.2721,32.2817,32.2432,32.2432,8079.0
2022-11-28 15:05:00,33.48,33.48,33.43,33.45,8529.0,32.2336,32.2336,32.1854,32.2047,8529.0
2022-11-28 15:10:00,33.45,33.45,33.38,33.38,9221.0,32.2047,32.2047,32.1373,32.1373,9221.0
2022-11-28 15:15:00,33.39,33.39,33.34,33.38,10910.0,32.1469,32.1469,32.0988,32.1373,10910.0
2022-11-28 15:20:00,33.39,33.44,33.39,33.4,17697.0,32.1469,32.1951,32.1469,32.1565,17697.0
2022-11-28 15:25:00,33.41,33.46,33.41,33.45,14148.0,32.1662,32.2143,32.1662,32.2047,14148.0
2022-11-28 15:30:00,33.45,33.45,33.42,33.44,10830.0,32.2047,32.2047,32.1758,32.1951,10830.0
2022-11-28 15:35:00,33.44,33.55,33.43,33.55,11186.0,32.1951,32.301,32.1854,32.301,11186.0
2022-11-28 15:40:00,33.56,33.63,33.54,33.58,36260.0,32.3106,32.378,32.2913,32.3298,36260.0
2022-11-28 15:45:00,33.58,33.58,33.43,33.43,54072.0,32.3298,32.3298,32.1854,32.1854,54072.0
2022-11-28 15:50:00,33.43,33.46,33.41,33.41,20975.0,32.1854,32.2143,32.1662,32.1662,20975.0
2022-11-28 15:55:00,33.41,33.47,33.41,33.46,99899.0,32.1662,32.2239,32.1662,32.2143,99899.0
2022-11-29 09:30:00,33.92,34.23,33.92,34.17,56467.0,32.6572,32.9556,32.6572,32.8979,56467.0
2022-11-29 09:35:00,34.17,34.21,34.1,34.17,18688.0,32.8979,32.9364,32.8305,32.8979,18688.0
2022-11-29 09:40:00,34.18,34.22,34.02,34.03,16299.0,32.9075,32.946,32.7535,32.7631,16299.0
2022-11-29 09:45:00,34.03,34.27,34.02,34.21,13412.0,32.7631,32.9942,32.7535,32.9364,13412.0
2022-11-29 09:50:00,34.19,34.35,34.18,34.29,22524.0,32.9171,33.0712,32.9075,33.0134,22524.0
2022-11-29 09:55:00,34.3,34.32,34.18,34.23,12050.0,33.023,33.0423,32.9075,32.9556,12050.0
2022-11-29 10:00:00,34.22,34.31,34.17,34.19,8131.0,32.946,33.0327,32.8979,32.9171,8131.0
2022-11-29 10:05:00,34.18,34.38,34.18,34.38,15252.0,32.9075,33.1001,32.9075,33.1001,15252.0
2022-11-29 10:10:00,34.39,34.46,34.35,34.44,24853.0,33.1097,33.1771,33.0712,33.1578,24853.0
2022-11-29 10:15:00,34.45,34.58,34.45,34.53,23298.0,33.1675,33.2926,33.1675,33.2445,23298.0
2022-11-29 10:20:00,34.54,34.61,34.54,34.59,19220.0,33.2541,33.3215,33.2541,33.3022,19220.0
2022-11-29 10:25:00,34.62,34.69,34.59,34.67,5038.0,33.3311,33.3985,33.3022,33.3793,5038.0
2022-11-29 10:30:00,34.68,34.74,34.65,34.7,11082.0,33.3889,33.4467,33.36,33.4081,11082.0
2022-11-29 10:35:00,34.67,34.73,34.63,34.65,23072.0,33.3793,33.437,33.3407,33.36,23072.0
2022-11-29 10:40:00,34.63,34.64,34.48,34.49,9825.0,33.3407,33.3504,33.1963,33.206,9825.0
2022-11-29 10:45:00,34.49,34.61,34.48,34.6,13464.0,33.206,33.3215,33.1963,33.3119,13464.0
2022-11-29 10:50:00,34.6,34.6,34.46,34.47,9379.0,33.3119,33.3119,33.1771,33.1867,9379.0
2022-11-29 10:55:00,34.45,34.45,34.38,34.38,6108.0,33.1675,33.1675,33.1001,33.1001,6108.0
2022-11-29 11:00:00,34.39,34.43,34.36,34.39,14054.0,33.1097,33.1482,33.0808,33.1097,14054.0
2022-11-29 11:05:00,34.4,34.46,34.33,34.36,15435.0,33.1193,33.1771,33.0519,33.0808,15435.0
2022-11-29 11:10:00,34.35,34.38,34.24,34.28,10791.0,33.0712,33.1001,32.9653,33.0038,10791.0
2022-11-29 11:15:00,34.24,34.24,34.12,34.12,3498.0,32.9653,32.9653,32.8497,32.8497,3498.0
2022-11-29 11:20:00,34.1,34.17,34.1,34.14,4042.0,32.8305,32.8979,32.8305,32.869,4042.0
2022-11-29 11:25:00,34.18,34.19,34.12,34.13,2741.0,32.9075,32.9171,32.8497,32.8594,2741.0
2022-11-29 11:30:00,34.14,34.2,34.11,34.2,6072.0,32.869,32.9268,32.8401,32.9268,6072.0
2022-11-29 11:35:00,34.18,34.29,34.17,34.25,10877.0,32.9075,33.0134,32.8979,32.9749,10877.0
2022-11-29 11:40:00,34.23,34.24,34.18,34.19,4238.0,32.9556,32.9653,32.9075,32.9171,4238.0
2022-11-29 11:45:00,34.16,34.16,34.12,34.13,2431.0,32.8882,32.8882,32.8497,32.8594,2431.0
2022-11-29 11:50:00,34.1,34.16,34.1,34.16,6547.0,32.8305,32.8882,32.8305,32.8882,6547.0
2022-11-29 11:55:00,34.16,34.21,34.16,34.21,7132.0,32.8882,32.9364,32.8882,32.9364,7132.0
2022-11-29 12:00:00,34.2,34.2,34.13,34.18,1947.0,32.9268,32.9268,32.8594,32.9075,1947.0
2022-11-29 12:05:00,34.18,34.28,34.18,34.28,7612.0,32.9075,33.0038,32.9075,33.0038,7612.0
2022-11-29 12:10:00,34.24,34.26,34.2,34.24,3410.0,32.9653,32.9845,32.9268,32.9653,3410.0
2022-11-29 12:15:00,34.25,34.28,34.21,34.26,3264.0,32.9749,33.0038,32.9364,32.9845,3264.0
2022-11-29 12:20:00,34.25,34.25,34.22,34.22,3606.0,32.9749,32.9749,32.946,32.946,3606.0
2022-11-29 12:25:00,34.21,34.26,34.21,34.26,3431.0,32.9364,32.9845,32.9364,32.9845,3431.0
2022-11-29 12:30:00,34.27,34.29,34.25,34.29,2500.0,32.9942,33.0134,32.9749,33.0134,2500.0
2022-11-29 12:35:00,34.3,34.39,34.29,34.35,4126.0,33.023,33.1097,33.0134,33.0712,4126.0
2022-11-29 12:40:00,34.36,34.36,34.32,34.33,1728.0,33.0808,33.0808,33.0423,33.0519,1728.0
2022-11-29 12:45:00,34.33,34.36,34.33,34.35,5921.0,33.0519,33.0808,33.0519,33.0712,5921.0
2022-11-29 12:50:00,34.37,34.37,34.3,34.3,1400.0,33.0904,33.0904,33.023,33.023,1400.0
2022-11-29 12:55:00,34.33,34.33,34.33,34.33,100.0,33.0519,33.0519,33.0519,33.0519,100.0
2022-11-29 13:00:00,34.32,34.34,34.29,34.29,2269.0,33.0423,33.0615,33.0134,33.0134,2269.0
2022-11-29 13:05:00,34.33,34.39,34.33,34.39,4402.0,33.0519,33.1097,33.0519,33.1097,4402.0
2022-11-29 13:10:00,34.37,34.38,34.32,34.38,5506.0,33.0904,33.1001,33.0423,33.1001,5506.0
2022-11-29 13:15:00,34.38,34.38,34.32,34.32,1700.0,33.1001,33.1001,33.0423,33.0423,1700.0
2022-11-29 13:20:00,34.33,34.34,34.33,34.34,2108.0,33.0519,33.0615,33.0519,33.0615,2108.0
2022-11-29 13:25:00,34.31,34.31,34.23,34.23,1965.0,33.0327,33.0327,32.9556,32.9556,1965.0
2022-11-29 13:30:00,34.24,34.25,34.23,34.23,4399.0,32.9653,32.9749,32.9556,32.9556,4399.0
2022-11-29 13:35:00,34.26,34.31,34.26,34.31,7232.0,32.9845,33.0327,32.9845,33.0327,7232.0
2022-11-29 13:40:00,34.3,34.3,34.27,34.28,3500.0,33.023,33.023,32.9942,33.0038,3500.0
2022-11-29 13:45:00,34.27,34.3,34.27,34.27,3081.0,32.9942,33.023,32.9942,32.9942,3081.0
2022-11-29 13:50:00,34.27,34.3,34.24,34.3,3613.0,32.9942,33.023,32.9653,33.023,3613.0
2022-11-29 13:55:00,34.32,34.39,34.32,34.38,6524.0,33.0423,33.1097,33.0423,33.1001,6524.0
2022-11-29 14:00:00,34.38,34.43,34.36,34.43,4826.0,33.1001,33.1482,33.0808,33.1482,4826.0
2022-11-29 14:05:00,34.44,34.51,34.41,34.49,9559.0,33.1578,33.2252,33.1289,33.206,9559.0
2022-11-29 14:10:00,34.48,34.52,34.48,34.52,5018.0,33.1963,33.2348,33.1963,33.2348,5018.0
2022-11-29 14:15:00,34.51,34.52,34.51,34.51,3601.0,33.2252,33.2348,33.2252,33.2252,3601.0
2022-11-29 14:20:00,34.54,34.57,34.53,34.53,10132.0,33.2541,33.283,33.2445,33.2445,10132.0
2022-11-29 14:25:00,34.54,34.55,34.51,34.53,5578.0,33.2541,33.2637,33.2252,33.2445,5578.0
2022-11-29 14:30:00,34.52,34.53,34.48,34.5,9618.0,33.2348,33.2445,33.1963,33.2156,9618.0
2022-11-29 14:35:00,34.5,34.51,34.47,34.48,2500.0,33.2156,33.2252,33.1867,33.1963,2500.0
2022-11-29 14:40:00,34.51,34.51,34.48,34.51,2368.0,33.2252,33.2252,33.1963,33.2252,2368.0
2022-11-29 14:45:00,34.49,34.49,34.46,34.46,2941.0,33.206,33.206,33.1771,33.1771,2941.0
2022-11-29 14:50:00,34.46,34.51,34.45,34.49,6851.0,33.1771,33.2252,33.1675,33.206,6851.0
2022-11-29 14:55:00,34.5,34.56,34.5,34.56,3752.0,33.2156,33.2734,33.2156,33.2734,3752.0
2022-11-29 15:00:00,34.56,34.56,34.51,34.52,5154.0,33.2734,33.2734,33.2252,33.2348,5154.0
2022-11-29 15:05:00,34.53,34.56,34.53,34.55,13238.0,33.2445,33.2734,33.2445,33.2637,13238.0
2022-11-29 15:10:00,34.53,34.53,34.5,34.52,4582.0,33.2445,33.2445,33.2156,33.2348,4582.0
2022-11-29 15:15:00,34.52,34.56,34.52,34.56,4610.0,33.2348,33.2734,33.2348,33.2734,4610.0
2022-11-29 15:20:00,34.56,34.58,34.45,34.46,4886.0,33.2734,33.2926,33.1675,33.1771,4886.0
2022-11-29 15:25:00,34.45,34.48,34.45,34.48,4519.0,33.1675,33.1963,33.1675,33.1963,4519.0
2022-11-29 15:30:00,34.48,34.54,34.47,34.53,5498.0,33.1963,33.2541,33.1867,33.2445,5498.0
2022-11-29 15:35:00,34.52,34.53,34.45,34.5,8762.0,33.2348,33.2445,33.1675,33.2156,8762.0
2022-11-29 15:40:00,34.51,34.54,34.48,34.49,32970.0,33.2252,33.2541,33.1963,33.206,32970.0
2022-11-29 15:45:00,34.5,34.52,34.48,34.52,36538.0,33.2156,33.2348,33.1963,33.2348,36538.0
2022-11-29 15:50:00,34.52,34.53,34.44,34.45,30080.0,33.2348,33.2445,33.1578,33.1675,30080.0
2022-11-29 15:55:00,34.45,34.5,34.43,34.44,53152.0,33.1675,33.2156,33.1482,33.1578,53152.0
2022-11-30 09:30:00,34.93,35.19,34.93,35.13,68442.0,33.6296,33.8799,33.6296,33.8221,68442.0
2022-11-30 09:35:00,35.13,35.27,35.07,35.19,68264.0,33.8221,33.9569,33.7644,33.8799,68264.0
2022-11-30 09:40:00,35.18,35.43,35.15,35.33,102105.0,33.8703,34.111,33.8414,34.0147,102105.0
2022-11-30 09:45:00,35.35,35.45,35.16,35.16,89541.0,34.0339,34.1302,33.851,33.851,89541.0
2022-11-30 09:50:00,35.16,35.16,34.88,34.91,55859.0,33.851,33.851,33.5814,33.6103,55859.0
2022-11-30 09:55:00,34.92,34.97,34.89,34.93,54378.0,33.62,33.6681,33.5911,33.6296,54378.0
2022-11-30 10:00:00,34.94,34.94,34.7,34.85,26092.0,33.6392,33.6392,33.4081,33.5526,26092.0
2022-11-30 10:05:00,34.86,34.86,34.73,34.82,10936.0,33.5622,33.5622,33.437,33.5237,10936.0
2022-11-30 10:10:00,34.82,34.88,34.77,34.78,11637.0,33.5237,33.5814,33.4755,33.4852,11637.0
2022-11-30 10:15:00,34.8,34.81,34.53,34.54,23859.0,33.5044,33.514,33.2445,33.2541,23859.0
2022-11-30 10:20:00,34.53,34.6,34.48,34.59,14965.0,33.2445,33.3119,33.1963,33.3022,14965.0
2022-11-30 10:25:00,34.56,34.58,34.49,34.5,3896.0,33.2734,33.2926,33.206,33.2156,3896.0
2022-11-30 10:30:00,34.52,34.59,34.4,34.44,7767.0,33.2348,33.3022,33.1193,33.1578,7767.0
2022-11-30 10:35:00,34.46,34.48,34.38,34.44,7347.0,33.1771,33.1963,33.1001,33.1578,7347.0
2022-11-30 10:40:00,34.43,34.52,34.42,34.48,7434.0,33.1482,33.2348,33.1386,33.1963,7434.0
2022-11-30 10:45:00,34.46,34.46,34.34,34.37,3600.0,33.1771,33.1771,33.0615,33.0904,3600.0
2022-11-30 10:50:00,34.38,34.5,34.38,34.49,1900.0,33.1001,33.2156,33.1001,33.206,1900.0
2022-11-30 10:55:00,34.5,34.58,34.5,34.57,5005.0,33.2156,33.2926,33.2156,33.283,5005.0
2022-11-30 11:00:00,34.58,34.58,34.51,34.53,5670.0,33.2926,33.2926,33.2252,33.2445,5670.0
2022-11-30 11:05:00,34.51,34.67,34.51,34.65,9319.0,33.2252,33.3793,33.2252,33.36,9319.0
2022-11-30 11:10:00,34.63,34.7,34.63,34.7,1200.0,33.3407,33.4081,33.3407,33.4081,1200.0
2022-11-30 11:15:00,34.7,34.83,34.69,34.74,6870.0,33.4081,33.5333,33.3985,33.4467,6870.0
2022-11-30 11:20:00,34.73,34.81,34.72,34.8,3139.0,33.437,33.514,33.4274,33.5044,3139.0
2022-11-30 11:25:00,34.79,34.81,34.77,34.78,3312.0,33.4948,33.514,33.4755,33.4852,3312.0
2022-11-30 11:30:00,34.82,34.86,34.81,34.83,4751.0,33.5237,33.5622,33.514,33.5333,4751.0
2022-11-30 11:35:00,34.84,34.87,34.83,34.84,5671.0,33.5429,33.5718,33.5333,33.5429,5671.0
2022-11-30 11:40:00,34.84,34.84,34.73,34.73,7143.0,33.5429,33.5429,33.437,33.437,7143.0
2022-11-30 11:45:00,34.71,34.78,34.71,34.78,2197.0,33.4178,33.4852,33.4178,33.4852,2197.0
2022-11-30 11:50:00,34.8,34.8,34.74,34.74,2930.0,33.5044,33.5044,33.4467,33.4467,2930.0
2022-11-30 11:55:00,34.74,34.74,34.67,34.69,1110.0,33.4467,33.4467,33.3793,33.3985,1110.0
2022-11-30 12:00:00,34.7,34.7,34.61,34.63,1500.0,33.4081,33.4081,33.3215,33.3407,1500.0
2022-11-30 12:05:00,34.64,34.64,34.57,34.6,1000.0,33.3504,33.3504,33.283,33.3119,1000.0
2022-11-30 12:10:00,34.6,34.6,34.56,34.58,1578.0,33.3119,33.3119,33.2734,33.2926,1578.0
2022-11-30 12:15:00,34.58,34.58,34.51,34.52,2312.0,33.2926,33.2926,33.2252,33.2348,2312.0
2022-11-30 12:20:00,34.51,34.53,34.47,34.52,2815.0,33.2252,33.2445,33.1867,33.2348,2815.0
2022-11-30 12:25:00,34.57,34.68,34.56,34.66,1443.0,33.283,33.3889,33.2734,33.3696,1443.0
2022-11-30 12:30:00,34.66,34.66,34.6,34.6,2518.0,33.3696,33.3696,33.3119,33.3119,2518.0
2022-11-30 12:35:00,34.57,34.57,34.53,34.57,2200.0,33.283,33.283,33.2445,33.283,2200.0
2022-11-30 12:40:00,34.59,34.66,34.59,34.65,3611.0,33.3022,33.3696,33.3022,33.36,3611.0
2022-11-30 12:45:00,34.68,34.69,34.68,34.69,1300.0,33.3889,33.3985,33.3889,33.3985,1300.0
2022-11-30 12:50:00,34.72,34.72,34.7,34.7,1827.0,33.4274,33.4274,33.4081,33.4081,1827.0
2022-11-30 12:55:00,34.67,34.67,34.64,34.66,5027.0,33.3793,33.3793,33.3504,33.3696,5027.0
2022-11-30 13:00:00,34.66,34.68,34.65,34.66,3286.0,33.3696,33.3889,33.36,33.3696,3286.0
2022-11-30 13:05:00,34.67,34.68,34.65,34.68,2197.0,33.3793,33.3889,33.36,33.3889,2197.0
2022-11-30 13:10:00,34.68,34.69,34.63,34.64,9399.0,33.3889,33.3985,33.3407,33.3504,9399.0
2022-11-30 13:15:00,34.64,34.64,34.6,34.6,1987.0,33.3504,33.3504,33.3119,33.3119,1987.0
2022-11-30 13:20:00,34.59,34.59,34.58,34.59,1100.0,33.3022,33.3022,33.2926,33.3022,1100.0
2022-11-30 13:25:00,34.6,34.61,34.43,34.47,4900.0,33.3119,33.3215,33.1482,33.1867,4900.0
2022-11-30 13:30:00,34.47,34.99,34.41,34.86,17012.0,33.1867,33.6873,33.1289,33.5622,17012.0
2022-11-30 13:35:00,34.88,35.13,34.85,35.05,15936.0,33.5814,33.8221,33.5526,33.7451,15936.0
2022-11-30 13:40:00,35.09,35.14,35.0,35.09,8365.0,33.7836,33.8318,33.697,33.7836,8365.0
2022-11-30 13:45:00,35.1,35.1,34.89,35.04,19616.0,33.7933,33.7933,33.5911,33.7355,19616.0
2022-11-30 13:50:00,35.03,35.08,34.99,35.06,13812.0,33.7259,33.774,33.6873,33.7547,13812.0
2022-11-30 13:55:00,35.07,35.32,35.07,35.29,16781.0,33.7644,34.0051,33.7644,33.9762,16781.0
2022-11-30 14:00:00,35.31,35.48,35.31,35.45,19043.0,33.9954,34.1591,33.9954,34.1302,19043.0
2022-11-30 14:05:00,35.48,35.5,35.31,35.33,27976.0,34.1591,34.1784,33.9954,34.0147,27976.0
2022-11-30 14:10:00,35.31,35.43,35.31,35.39,11493.0,33.9954,34.111,33.9954,34.0725,11493.0
2022-11-30 14:15:00,35.41,35.55,35.4,35.55,10442.0,34.0917,34.2265,34.0821,34.2265,10442.0
2022-11-30 14:20:00,35.56,35.65,35.5,35.5,24584.0,34.2361,34.3228,34.1784,34.1784,24584.0
2022-11-30 14:25:00,35.5,35.55,35.47,35.47,9307.0,34.1784,34.2265,34.1495,34.1495,9307.0
2022-11-30 14:30:00,35.46,35.51,35.39,35.49,11566.0,34.1398,34.188,34.0725,34.1687,11566.0
2022-11-30 14:35:00,35.49,35.55,35.49,35.55,15730.0,34.1687,34.2265,34.1687,34.2265,15730.0
2022-11-30 14:40:00,35.55,35.67,35.51,35.52,17856.0,34.2265,34.342,34.188,34.1976,17856.0
2022-11-30 14:45:00,35.52,35.6,35.52,35.6,12434.0,34.1976,34.2746,34.1976,34.2746,12434.0
2022-11-30 14:50:00,35.6,35.7,35.6,35.69,14541.0,34.2746,34.3709,34.2746,34.3613,14541.0
2022-11-30 14:55:00,35.69,35.7,35.64,35.69,10384.0,34.3613,34.3709,34.3131,34.3613,10384.0
2022-11-30 15:00:00,35.68,35.71,35.63,35.71,20484.0,34.3517,34.3805,34.3035,34.3805,20484.0
2022-11-30 15:05:00,35.72,35.78,35.7,35.78,20148.0,34.3902,34.4479,34.3709,34.4479,20148.0
2022-11-30 15:10:00,35.78,35.85,35.78,35.84,23171.0,34.4479,34.5153,34.4479,34.5057,23171.0
2022-11-30 15:15:00,35.84,35.87,35.8,35.82,28350.0,34.5057,34.5346,34.4672,34.4864,28350.0
2022-11-30 15:20:00,35.83,35.88,35.83,35.84,20941.0,34.4961,34.5442,34.4961,34.5057,20941.0
2022-11-30 15:25:00,35.85,35.88,35.84,35.85,20922.0,34.5153,34.5442,34.5057,34.5153,20922.0
2022-11-30 15:30:00,35.86,35.95,35.86,35.92,29285.0,34.525,34.6116,34.525,34.5827,29285.0
2022-11-30 15:35:00,35.91,35.93,35.8,35.84,23654.0,34.5731,34.5924,34.4672,34.5057,23654.0
2022-11-30 15:40:00,35.84,35.84,35.75,35.79,77782.0,34.5057,34.5057,34.4191,34.4576,77782.0
2022-11-30 15:45:00,35.78,35.81,35.67,35.67,64442.0,34.4479,34.4768,34.342,34.342,64442.0
2022-11-30 15:50:00,35.67,35.75,35.66,35.73,56794.0,34.342,34.4191,34.3324,34.3998,56794.0
2022-11-30 15:55:00,35.73,35.74,35.65,35.69,195233.0,34.3998,34.4094,34.3228,34.3613,195233.0
2022-12-01 09:30:00,36.64,36.88,36.57,36.75,99708.0,35.2759,35.507,35.2085,35.3818,99708.0
2022-12-01 09:35:00,36.77,36.81,36.62,36.66,33496.0,35.4011,35.4396,35.2567,35.2952,33496.0
2022-12-01 09:40:00,36.68,36.82,36.64,36.8,19711.0,35.3144,35.4492,35.2759,35.43,19711.0
2022-12-01 09:45:00,36.82,36.93,36.82,36.92,13175.0,35.4492,35.5551,35.4492,35.5455,13175.0
2022-12-01 09:50:00,36.93,37.16,36.93,37.16,25600.0,35.5551,35.7766,35.5551,35.7766,25600.0
2022-12-01 09:55:00,37.19,37.26,37.15,37.15,20805.0,35.8054,35.8728,35.7669,35.7669,20805.0
2022-12-01 10:00:00,37.2,37.3,37.11,37.15,25932.0,35.8151,35.9113,35.7284,35.7669,25932.0
2022-12-01 10:05:00,37.14,37.25,37.05,37.1,28841.0,35.7573,35.8632,35.6707,35.7188,28841.0
2022-12-01 10:10:00,37.11,37.12,36.92,36.93,19742.0,35.7284,35.738,35.5455,35.5551,19742.0
2022-12-01 10:15:00,36.94,36.95,36.7,36.74,25301.0,35.5648,35.5744,35.3337,35.3722,25301.0
2022-12-01 10:20:00,36.73,36.75,36.61,36.62,12581.0,35.3626,35.3818,35.247,35.2567,12581.0
2022-12-01 10:25:00,36.6,36.61,36.29,36.37,26992.0,35.2374,35.247,34.9389,35.016,26992.0
2022-12-01 10:30:00,36.38,36.43,36.22,36.43,19208.0,35.0256,35.0737,34.8716,35.0737,19208.0
2022-12-01 10:35:00,36.4,36.54,36.37,36.45,11607.0,35.0449,35.1796,35.016,35.093,11607.0
2022-12-01 10:40:00,36.44,36.44,36.32,36.44,9063.0,35.0834,35.0834,34.9678,35.0834,9063.0
2022-12-01 10:45:00,36.42,36.59,36.38,36.59,3952.0,35.0641,35.2278,35.0256,35.2278,3952.0
2022-12-01 10:50:00,36.6,36.67,36.56,36.64,8879.0,35.2374,35.3048,35.1989,35.2759,8879.0
2022-12-01 10:55:00,36.59,36.77,36.51,36.75,7187.0,35.2278,35.4011,35.1508,35.3818,7187.0
2022-12-01 11:00:00,36.75,36.87,36.75,36.87,6152.0,35.3818,35.4974,35.3818,35.4974,6152.0
2022-12-01 11:05:00,36.83,36.97,36.83,36.96,7800.0,35.4588,35.5936,35.4588,35.584,7800.0
2022-12-01 11:10:00,36.96,36.99,36.9,36.94,14066.0,35.584,35.6129,35.5262,35.5648,14066.0
2022-12-01 11:15:00,36.94,36.94,36.83,36.9,12246.0,35.5648,35.5648,35.4588,35.5262,12246.0
2022-12-01 11:20:00,36.91,36.97,36.9,36.95,13759.0,35.5359,35.5936,35.5262,35.5744,13759.0
2022-12-01 11:25:00,36.93,36.97,36.91,36.96,10253.0,35.5551,35.5936,35.5359,35.584,10253.0
2022-12-01 11:30:00,36.97,37.0,36.91,36.99,18282.0,35.5936,35.6225,35.5359,35.6129,18282.0
2022-12-01 11:35:00,36.99,37.01,36.94,37.01,11654.0,35.6129,35.6321,35.5648,35.6321,11654.0
2022-12-01 11:40:00,37.01,37.08,36.99,37.03,2169.0,35.6321,35.6995,35.6129,35.6514,2169.0
2022-12-01 11:45:00,37.05,37.07,36.99,36.99,6046.0,35.6707,35.6899,35.6129,35.6129,6046.0
2022-12-01 11:50:00,36.99,37.04,36.98,37.03,2400.0,35.6129,35.661,35.6033,35.6514,2400.0
2022-12-01 11:55:00,37.02,37.07,37.01,37.07,6219.0,35.6418,35.6899,35.6321,35.6899,6219.0
2022-12-01 12:00:00,37.07,37.08,36.86,36.87,9626.0,35.6899,35.6995,35.4877,35.4974,9626.0
2022-12-01 12:05:00,36.85,36.91,36.85,36.9,3276.0,35.4781,35.5359,35.4781,35.5262,3276.0
2022-12-01 12:10:00,36.92,36.99,36.92,36.96,4200.0,35.5455,35.6129,35.5455,35.584,4200.0
2022-12-01 12:15:00,36.97,36.98,36.9,36.9,1338.0,35.5936,35.6033,35.5262,35.5262,1338.0
2022-12-01 12:20:00,36.92,37.04,36.92,37.03,2200.0,35.5455,35.661,35.5455,35.6514,2200.0
2022-12-01 12:25:00,37.02,37.08,37.02,37.08,2021.0,35.6418,35.6995,35.6418,35.6995,2021.0
2022-12-01 12:30:00,37.09,37.1,37.04,37.05,8499.0,35.7092,35.7188,35.661,35.6707,8499.0
2022-12-01 12:35:00,37.06,37.08,37.03,37.04,6534.0,35.6803,35.6995,35.6514,35.661,6534.0
2022-12-01 12:40:00,37.04,37.05,37.01,37.01,2797.0,35.661,35.6707,35.6321,35.6321,2797.0
2022-12-01 12:45:00,37.02,37.05,37.0,37.03,4943.0,35.6418,35.6707,35.6225,35.6514,4943.0
2022-12-01 12:50:00,37.05,37.06,36.98,37.0,10561.0,35.6707,35.6803,35.6033,35.6225,10561.0
2022-12-01 12:55:00,37.02,37.05,36.97,37.01,7770.0,35.6418,35.6707,35.5936,35.6321,7770.0
2022-12-01 13:00:00,37.02,37.06,37.0,37.0,6303.0,35.6418,35.6803,35.6225,35.6225,6303.0
2022-12-01 13:05:00,37.0,37.11,37.0,37.04,12097.0,35.6225,35.7284,35.6225,35.661,12097.0
2022-12-01 13:10:00,37.04,37.04,36.98,37.02,6743.0,35.661,35.661,35.6033,35.6418,6743.0
2022-12-01 13:15:00,37.01,37.01,36.9,36.9,9501.0,35.6321,35.6321,35.5262,35.5262,9501.0
2022-12-01 13:20:00,36.93,36.99,36.92,36.99,7984.0,35.5551,35.6129,35.5455,35.6129,7984.0
2022-12-01 13:25:00,36.99,37.01,36.95,36.95,6310.0,35.6129,35.6321,35.5744,35.5744,6310.0
2022-12-01 13:30:00,36.98,36.98,36.94,36.96,5248.0,35.6033,35.6033,35.5648,35.584,5248.0
2022-12-01 13:35:00,36.97,37.06,36.97,37.05,8962.0,35.5936,35.6803,35.5936,35.6707,8962.0
2022-12-01 13:40:00,37.06,37.09,37.05,37.08,5244.0,35.6803,35.7092,35.6707,35.6995,5244.0
2022-12-01 13:45:00,37.1,37.11,37.08,37.09,5334.0,35.7188,35.7284,35.6995,35.7092,5334.0
2022-12-01 13:50:00,37.1,37.1,37.01,37.01,3338.0,35.7188,35.7188,35.6321,35.6321,3338.0
2022-12-01 13:55:00,37.02,37.06,36.99,37.04,3639.0,35.6418,35.6803,35.6129,35.661,3639.0
2022-12-01 14:00:00,37.03,37.04,36.99,36.99,5987.0,35.6514,35.661,35.6129,35.6129,5987.0
2022-12-01 14:05:00,37.0,37.02,37.0,37.0,1789.0,35.6225,35.6418,35.6225,35.6225,1789.0
2022-12-01 14:10:00,37.01,37.06,37.01,37.06,4436.0,35.6321,35.6803,35.6321,35.6803,4436.0
2022-12-01 14:15:00,37.08,37.14,37.08,37.13,1800.0,35.6995,35.7573,35.6995,35.7477,1800.0
2022-12-01 14:20:00,37.12,37.13,37.09,37.1,14943.0,35.738,35.7477,35.7092,35.7188,14943.0
2022-12-01 14:25:00,37.1,37.11,37.03,37.03,12376.0,35.7188,35.7284,35.6514,35.6514,12376.0
2022-12-01 14:30:00,37.02,37.03,36.97,37.01,14233.0,35.6418,35.6514,35.5936,35.6321,14233.0
2022-12-01 14:35:00,37.01,37.05,37.01,37.05,2653.0,35.6321,35.6707,35.6321,35.6707,2653.0
2022-12-01 14:40:00,37.05,37.09,37.05,37.07,2302.0,35.6707,35.7092,35.6707,35.6899,2302.0
2022-12-01 14:45:00,37.08,37.1,37.07,37.09,3214.0,35.6995,35.7188,35.6899,35.7092,3214.0
2022-12-01 14:50:00,37.07,37.11,37.07,37.11,1830.0,35.6899,35.7284,35.6899,35.7284,1830.0
2022-12-01 14:55:00,37.1,37.11,37.07,37.08,3309.0,35.7188,35.7284,35.6899,35.6995,3309.0
2022-12-01 15:00:00,37.08,37.08,36.98,36.99,22859.0,35.6995,35.6995,35.6033,35.6129,22859.0
2022-12-01 15:05:00,36.98,37.0,36.96,36.96,8150.0,35.6033,35.6225,35.584,35.584,8150.0
2022-12-01 15:10:00,36.95,37.05,36.91,36.92,11424.0,35.5744,35.6707,35.5359,35.5455,11424.0
2022-12-01 15:15:00,36.92,36.97,36.91,36.96,14950.0,35.5455,35.5936,35.5359,35.584,14950.0
2022-12-01 15:20:00,36.96,36.97,36.91,36.94,5157.0,35.584,35.5936,35.5359,35.5648,5157.0
2022-12-01 15:25:00,36.95,37.01,36.94,36.99,14508.0,35.5744,35.6321,35.5648,35.6129,14508.0
2022-12-01 15:30:00,36.99,37.1,36.99,37.1,13597.0,35.6129,35.7188,35.6129,35.7188,13597.0
2022-12-01 15:35:00,37.09,37.13,37.09,37.13,14759.0,35.7092,35.7477,35.7092,35.7477,14759.0
2022-12-01 15:40:00,37.13,37.14,37.1,37.13,34803.0,35.7477,35.7573,35.7188,35.7477,34803.0
2022-12-01 15:45:00,37.13,37.16,37.12,37.15,29928.0,35.7477,35.7766,35.738,35.7669,29928.0
2022-12-01 15:50:00,37.15,37.18,37.14,37.15,23810.0,35.7669,35.7958,35.7573,35.7669,23810.0
2022-12-01 15:55:00,37.14,37.16,37.1,37.13,95600.0,35.7573,35.7766,35.7188,35.7477,95600.0
2022-12-02 09:30:00,36.36,36.46,36.11,36.46,68212.0,35.0063,35.1026,34.7657,35.1026,68212.0
2022-12-02 09:35:00,36.5,36.56,36.35,36.45,44967.0,35.1411,35.1989,34.9967,35.093,44967.0
2022-12-02 09:40:00,36.44,36.46,36.34,36.44,21405.0,35.0834,35.1026,34.9871,35.0834,21405.0
2022-12-02 09:45:00,36.44,36.65,36.44,36.45,22831.0,35.0834,35.2855,35.0834,35.093,22831.0
2022-12-02 09:50:00,36.45,36.57,36.41,36.57,7012.0,35.093,35.2085,35.0545,35.2085,7012.0
2022-12-02 09:55:00,36.57,36.63,36.53,36.59,6235.0,35.2085,35.2663,35.17,35.2278,6235.0
2022-12-02 10:00:00,36.6,36.66,36.53,36.57,8927.0,35.2374,35.2952,35.17,35.2085,8927.0
2022-12-02 10:05:00,36.59,36.66,36.49,36.66,6519.0,35.2278,35.2952,35.1315,35.2952,6519.0
2022-12-02 10:10:00,36.64,36.82,36.64,36.81,8173.0,35.2759,35.4492,35.2759,35.4396,8173.0
2022-12-02 10:15:00,36.78,36.8,36.61,36.65,5200.0,35.4107,35.43,35.247,35.2855,5200.0
2022-12-02 10:20:00,36.6,36.65,36.56,36.63,5338.0,35.2374,35.2855,35.1989,35.2663,5338.0
2022-12-02 10:25:00,36.61,36.67,36.52,36.53,7365.0,35.247,35.3048,35.1604,35.17,7365.0
2022-12-02 10:30:00,36.53,36.79,36.5,36.77,14717.0,35.17,35.4203,35.1411,35.4011,14717.0
2022-12-02 10:35:00,36.75,36.77,36.71,36.71,4256.0,35.3818,35.4011,35.3433,35.3433,4256.0
2022-12-02 10:40:00,36.69,36.74,36.67,36.74,4258.0,35.3241,35.3722,35.3048,35.3722,4258.0
2022-12-02 10:45:00,36.72,36.79,36.72,36.79,1984.0,35.3529,35.4203,35.3529,35.4203,1984.0
2022-12-02 10:50:00,36.78,36.85,36.67,36.85,11340.0,35.4107,35.4781,35.3048,35.4781,11340.0
2022-12-02 10:55:00,36.77,36.78,36.71,36.76,2669.0,35.4011,35.4107,35.3433,35.3915,2669.0
2022-12-02 11:00:00,36.78,36.8,36.73,36.74,5122.0,35.4107,35.43,35.3626,35.3722,5122.0
2022-12-02 11:05:00,36.77,36.88,36.77,36.88,9662.0,35.4011,35.507,35.4011,35.507,9662.0
2022-12-02 11:10:00,36.86,37.0,36.84,37.0,19472.0,35.4877,35.6225,35.4685,35.6225,19472.0
2022-12-02 11:15:00,36.99,37.0,36.86,36.88,4800.0,35.6129,35.6225,35.4877,35.507,4800.0
2022-12-02 11:20:00,36.87,36.95,36.87,36.95,3032.0,35.4974,35.5744,35.4974,35.5744,3032.0
2022-12-02 11:25:00,36.95,37.05,36.95,37.05,4653.0,35.5744,35.6707,35.5744,35.6707,4653.0
2022-12-02 11:30:00,37.03,37.17,37.03,37.14,11906.0,35.6514,35.7862,35.6514,35.7573,11906.0
2022-12-02 11:35:00,37.13,37.23,37.08,37.21,6807.0,35.7477,35.844,35.6995,35.8247,6807.0
2022-12-02 11:40:00,37.21,37.25,37.17,37.18,3551.0,35.8247,35.8632,35.7862,35.7958,3551.0
2022-12-02 11:45:00,37.2,37.32,37.2,37.26,6358.0,35.8151,35.9306,35.8151,35.8728,6358.0
2022-12-02 11:50:00,37.27,37.27,37.19,37.23,6256.0,35.8825,35.8825,35.8054,35.844,6256.0
2022-12-02 11:55:00,37.25,37.27,37.2,37.2,3299.0,35.8632,35.8825,35.8151,35.8151,3299.0
2022-12-02 12:00:00,37.21,37.26,37.19,37.24,4190.0,35.8247,35.8728,35.8054,35.8536,4190.0
2022-12-02 12:05:00,37.23,37.26,37.19,37.22,5377.0,35.844,35.8728,35.8054,35.8343,5377.0
2022-12-02 12:10:00,37.21,37.37,37.21,37.34,7067.0,35.8247,35.9787,35.8247,35.9499,7067.0
2022-12-02 12:15:00,37.34,37.36,37.3,37.32,6728.0,35.9499,35.9691,35.9113,35.9306,6728.0
2022-12-02 12:20:00,37.29,37.33,37.28,37.28,4613.0,35.9017,35.9402,35.8921,35.8921,4613.0
2022-12-02 12:25:00,37.28,37.32,37.26,37.32,5809.0,35.8921,35.9306,35.8728,35.9306,5809.0
2022-12-02 12:30:00,37.3,37.34,37.29,37.31,3662.0,35.9113,35.9499,35.9017,35.921,3662.0
2022-12-02 12:35:00,37.31,37.31,37.25,37.27,1810.0,35.921,35.921,35.8632,35.8825,1810.0
2022-12-02 12:40:00,37.24,37.28,37.22,37.24,2414.0,35.8536,35.8921,35.8343,35.8536,2414.0
2022-12-02 12:45:00,37.23,37.25,37.15,37.15,5979.0,35.844,35.8632,35.7669,35.7669,5979.0
2022-12-02 12:50:00,37.16,37.19,37.15,37.16,4420.0,35.7766,35.8054,35.7669,35.7766,4420.0
2022-12-02 12:55:00,37.15,37.21,37.15,37.17,7345.0,35.7669,35.8247,35.7669,35.7862,7345.0
2022-12-02 13:00:00,37.16,37.29,37.16,37.26,3187.0,35.7766,35.9017,35.7766,35.8728,3187.0
2022-12-02 13:05:00,37.24,37.24,37.19,37.19,3216.0,35.8536,35.8536,35.8054,35.8054,3216.0
2022-12-02 13:10:00,37.18,37.2,37.12,37.15,7225.0,35.7958,35.8151,35.738,35.7669,7225.0
2022-12-02 13:15:00,37.15,37.19,37.15,37.18,4136.0,35.7669,35.8054,35.7669,35.7958,4136.0
2022-12-02 13:20:00,37.18,37.22,37.18,37.18,3300.0,35.7958,35.8343,35.7958,35.7958,3300.0
2022-12-02 13:25:00,37.18,37.24,37.18,37.24,5293.0,35.7958,35.8536,35.7958,35.8536,5293.0
2022-12-02 13:30:00,37.23,37.26,37.23,37.25,1327.0,35.844,35.8728,35.844,35.8632,1327.0
2022-12-02 13:35:00,37.24,37.24,37.16,37.18,2300.0,35.8536,35.8536,35.7766,35.7958,2300.0
2022-12-02 13:40:00,37.18,37.23,37.18,37.22,2200.0,35.7958,35.844,35.7958,35.8343,2200.0
2022-12-02 13:45:00,37.21,37.22,37.18,37.19,800.0,35.8247,35.8343,35.7958,35.8054,800.0
2022-12-02 13:50:00,37.19,37.19,37.13,37.16,2662.0,35.8054,35.8054,35.7477,35.7766,2662.0
2022-12-02 13:55:00,37.14,37.15,37.11,37.15,3948.0,35.7573,35.7669,35.7284,35.7669,3948.0
2022-12-02 14:00:00,37.16,37.2,37.15,37.2,1557.0,35.7766,35.8151,35.7669,35.8151,1557.0
2022-12-02 14:05:00,37.19,37.19,37.13,37.13,720.0,35.8054,35.8054,35.7477,35.7477,720.0
2022-12-02 14:10:00,37.13,37.14,37.04,37.14,5512.0,35.7477,35.7573,35.661,35.7573,5512.0
2022-12-02 14:15:00,37.15,37.21,37.15,37.19,3369.0,35.7669,35.8247,35.7669,35.8054,3369.0
2022-12-02 14:20:00,37.19,37.25,37.19,37.23,3749.0,35.8054,35.8632,35.8054,35.844,3749.0
2022-12-02 14:25:00,37.23,37.24,37.2,37.23,1983.0,35.844,35.8536,35.8151,35.844,1983.0
2022-12-02 14:30:00,37.21,37.25,37.21,37.25,5188.0,35.8247,35.8632,35.8247,35.8632,5188.0
2022-12-02 14:35:00,37.27,37.3,37.27,37.3,2900.0,35.8825,35.9113,35.8825,35.9113,2900.0
2022-12-02 14:40:00,37.31,37.37,37.3,37.37,6292.0,35.921,35.9787,35.9113,35.9787,6292.0
2022-12-02 14:45:00,37.36,37.38,37.35,37.37,3361.0,35.9691,35.9884,35.9595,35.9787,3361.0
2022-12-02 14:50:00,37.37,37.39,37.36,37.36,2594.0,35.9787,35.998,35.9691,35.9691,2594.0
2022-12-02 14:55:00,37.36,37.39,37.36,37.37,3075.0,35.9691,35.998,35.9691,35.9787,3075.0
2022-12-02 15:00:00,37.38,37.41,37.34,37.4,4504.0,35.9884,36.0173,35.9499,36.0076,4504.0
2022-12-02 15:05:00,37.37,37.39,37.34,37.39,6169.0,35.9787,35.998,35.9499,35.998,6169.0
2022-12-02 15:10:00,37.38,37.38,37.3,37.34,11778.0,35.9884,35.9884,35.9113,35.9499,11778.0
2022-12-02 15:15:00,37.34,37.38,37.34,37.34,8700.0,35.9499,35.9884,35.9499,35.9499,8700.0
2022-12-02 15:20:00,37.34,37.36,37.34,37.34,7797.0,35.9499,35.9691,35.9499,35.9499,7797.0
2022-12-02 15:25:00,37.34,37.35,37.27,37.3,6866.0,35.9499,35.9595,35.8825,35.9113,6866.0
2022-12-02 15:30:00,37.31,37.34,37.28,37.28,3164.0,35.921,35.9499,35.8921,35.8921,3164.0
2022-12-02 15:35:00,37.29,37.37,37.27,37.37,18109.0,35.9017,35.9787,35.8825,35.9787,18109.0
2022-12-02 15:40:00,37.38,37.38,37.28,37.35,25577.0,35.9884,35.9884,35.8921,35.9595,25577.0
2022-12-02 15:45:00,37.33,37.34,37.22,37.24,33096.0,35.9402,35.9499,35.8343,35.8536,33096.0
2022-12-02 15:50:00,37.24,37.25,37.21,37.21,28431.0,35.8536,35.8632,35.8247,35.8247,28431.0
2022-12-02 15:55:00,37.22,37.23,37.21,37.23,118372.0,35.8343,35.844,35.8247,35.844,118372.0
2022-12-05 09:30:00,36.65,36.74,36.55,36.69,72260.0,35.2855,35.3722,35.1893,35.3241,72260.0
2022-12-05 09:35:00,36.68,36.75,36.57,36.58,21254.0,35.3144,35.3818,35.2085,35.2182,21254.0
2022-12-05 09:40:00,36.56,36.6,36.48,36.54,22795.0,35.1989,35.2374,35.1219,35.1796,22795.0
2022-12-05 09:45:00,36.55,36.56,36.43,36.44,13031.0,35.1893,35.1989,35.0737,35.0834,13031.0
2022-12-05 09:50:00,36.44,36.48,36.39,36.39,13966.0,35.0834,35.1219,35.0352,35.0352,13966.0
2022-12-05 09:55:00,36.4,36.41,36.33,36.34,27767.0,35.0449,35.0545,34.9775,34.9871,27767.0
2022-12-05 10:00:00,36.33,36.33,36.04,36.23,56686.0,34.9775,34.9775,34.6983,34.8812,56686.0
2022-12-05 10:05:00,36.23,36.28,36.14,36.24,22561.0,34.8812,34.9293,34.7945,34.8908,22561.0
2022-12-05 10:10:00,36.24,36.32,36.19,36.24,7444.0,34.8908,34.9678,34.8427,34.8908,7444.0
2022-12-05 10:15:00,36.2,36.25,36.09,36.15,12135.0,34.8523,34.9004,34.7464,34.8042,12135.0
2022-12-05 10:20:00,36.15,36.19,36.09,36.14,17540.0,34.8042,34.8427,34.7464,34.7945,17540.0
2022-12-05 10:25:00,36.14,36.22,36.12,36.14,11459.0,34.7945,34.8716,34.7753,34.7945,11459.0
2022-12-05 10:30:00,36.15,36.15,36.05,36.13,18486.0,34.8042,34.8042,34.7079,34.7849,18486.0
2022-12-05 10:35:00,36.14,36.22,36.14,36.21,12960.0,34.7945,34.8716,34.7945,34.8619,12960.0
2022-12-05 10:40:00,36.22,36.41,36.22,36.37,18002.0,34.8716,35.0545,34.8716,35.016,18002.0
2022-12-05 10:45:00,36.36,36.4,36.31,36.4,10127.0,35.0063,35.0449,34.9582,35.0449,10127.0
2022-12-05 10:50:00,36.4,36.43,36.37,36.4,6418.0,35.0449,35.0737,35.016,35.0449,6418.0
2022-12-05 10:55:00,36.42,36.49,36.38,36.39,6275.0,35.0641,35.1315,35.0256,35.0352,6275.0
2022-12-05 11:00:00,36.4,36.4,36.35,36.38,18413.0,35.0449,35.0449,34.9967,35.0256,18413.0
2022-12-05 11:05:00,36.38,36.39,36.3,36.34,8042.0,35.0256,35.0352,34.9486,34.9871,8042.0
2022-12-05 11:10:00,36.35,36.4,36.32,36.32,16165.0,34.9967,35.0449,34.9678,34.9678,16165.0
2022-12-05 11:15:00,36.32,36.32,36.15,36.15,15572.0,34.9678,34.9678,34.8042,34.8042,15572.0
2022-12-05 11:20:00,36.15,36.15,36.04,36.04,24649.0,34.8042,34.8042,34.6983,34.6983,24649.0
2022-12-05 11:25:00,36.05,36.17,36.05,36.14,9458.0,34.7079,34.8234,34.7079,34.7945,9458.0
2022-12-05 11:30:00,36.13,36.13,36.05,36.06,6889.0,34.7849,34.7849,34.7079,34.7175,6889.0
2022-12-05 11:35:00,36.04,36.04,35.99,35.99,10324.0,34.6983,34.6983,34.6501,34.6501,10324.0
2022-12-05 11:40:00,35.99,36.0,35.97,35.98,8342.0,34.6501,34.6597,34.6309,34.6405,8342.0
2022-12-05 11:45:00,35.97,35.97,35.93,35.97,16942.0,34.6309,34.6309,34.5924,34.6309,16942.0
2022-12-05 11:50:00,35.96,35.98,35.92,35.92,9184.0,34.6212,34.6405,34.5827,34.5827,9184.0
2022-12-05 11:55:00,35.91,35.91,35.85,35.86,14676.0,34.5731,34.5731,34.5153,34.525,14676.0
2022-12-05 12:00:00,35.86,35.86,35.82,35.86,14403.0,34.525,34.525,34.4864,34.525,14403.0
2022-12-05 12:05:00,35.84,35.87,35.81,35.85,14551.0,34.5057,34.5346,34.4768,34.5153,14551.0
2022-12-05 12:10:00,35.85,35.85,35.77,35.77,24858.0,34.5153,34.5153,34.4383,34.4383,24858.0
2022-12-05 12:15:00,35.77,35.84,35.74,35.84,15966.0,34.4383,34.5057,34.4094,34.5057,15966.0
2022-12-05 12:20:00,35.84,35.91,35.84,35.9,9054.0,34.5057,34.5731,34.5057,34.5635,9054.0
2022-12-05 12:25:00,35.9,35.94,35.87,35.88,11353.0,34.5635,34.602,34.5346,34.5442,11353.0
2022-12-05 12:30:00,35.87,35.88,35.83,35.83,5257.0,34.5346,34.5442,34.4961,34.4961,5257.0
2022-12-05 12:35:00,35.81,35.86,35.81,35.85,7038.0,34.4768,34.525,34.4768,34.5153,7038.0
2022-12-05 12:40:00,35.83,35.84,35.82,35.83,8171.0,34.4961,34.5057,34.4864,34.4961,8171.0
2022-12-05 12:45:00,35.83,35.89,35.83,35.88,7600.0,34.4961,34.5538,34.4961,34.5442,7600.0
2022-12-05 12:50:00,35.88,35.89,35.81,35.81,7538.0,34.5442,34.5538,34.4768,34.4768,7538.0
2022-12-05 12:55:00,35.81,35.81,35.8,35.81,4848.0,34.4768,34.4768,34.4672,34.4768,4848.0
2022-12-05 13:00:00,35.81,35.83,35.79,35.81,5931.0,34.4768,34.4961,34.4576,34.4768,5931.0
2022-12-05 13:05:00,35.8,35.8,35.7,35.71,30478.0,34.4672,34.4672,34.3709,34.3805,30478.0
2022-12-05 13:10:00,35.72,35.81,35.72,35.81,7994.0,34.3902,34.4768,34.3902,34.4768,7994.0
2022-12-05 13:15:00,35.81,35.82,35.77,35.77,9555.0,34.4768,34.4864,34.4383,34.4383,9555.0
2022-12-05 13:20:00,35.77,35.77,35.68,35.7,6159.0,34.4383,34.4383,34.3517,34.3709,6159.0
2022-12-05 13:25:00,35.7,35.73,35.68,35.73,8869.0,34.3709,34.3998,34.3517,34.3998,8869.0
2022-12-05 13:30:00,35.73,35.73,35.7,35.71,6508.0,34.3998,34.3998,34.3709,34.3805,6508.0
2022-12-05 13:35:00,35.72,35.75,35.67,35.75,5000.0,34.3902,34.4191,34.342,34.4191,5000.0
2022-12-05 13:40:00,35.75,35.77,35.69,35.7,10801.0,34.4191,34.4383,34.3613,34.3709,10801.0
2022-12-05 13:45:00,35.7,35.7,35.68,35.7,5751.0,34.3709,34.3709,34.3517,34.3709,5751.0
2022-12-05 13:50:00,35.69,35.69,35.61,35.63,7803.0,34.3613,34.3613,34.2843,34.3035,7803.0
2022-12-05 13:55:00,35.63,35.63,35.55,35.55,6518.0,34.3035,34.3035,34.2265,34.2265,6518.0
2022-12-05 14:00:00,35.54,35.55,35.54,35.55,9211.0,34.2169,34.2265,34.2169,34.2265,9211.0
2022-12-05 14:05:00,35.53,35.56,35.52,35.56,8327.0,34.2072,34.2361,34.1976,34.2361,8327.0
2022-12-05 14:10:00,35.57,35.64,35.57,35.64,9042.0,34.2458,34.3131,34.2458,34.3131,9042.0
2022-12-05 14:15:00,35.63,35.63,35.56,35.56,5796.0,34.3035,34.3035,34.2361,34.2361,5796.0
2022-12-05 14:20:00,35.55,35.56,35.52,35.52,3374.0,34.2265,34.2361,34.1976,34.1976,3374.0
2022-12-05 14:25:00,35.53,35.57,35.52,35.53,11830.0,34.2072,34.2458,34.1976,34.2072,11830.0
2022-12-05 14:30:00,35.53,35.53,35.51,35.52,6398.0,34.2072,34.2072,34.188,34.1976,6398.0
2022-12-05 14:35:00,35.51,35.51,35.44,35.44,16076.0,34.188,34.188,34.1206,34.1206,16076.0
2022-12-05 14:40:00,35.43,35.44,35.38,35.39,12243.0,34.111,34.1206,34.0628,34.0725,12243.0
2022-12-05 14:45:00,35.39,35.41,35.36,35.41,11205.0,34.0725,34.0917,34.0436,34.0917,11205.0
2022-12-05 14:50:00,35.44,35.47,35.41,35.46,11985.0,34.1206,34.1495,34.0917,34.1398,11985.0
2022-12-05 14:55:00,35.46,35.46,35.42,35.45,7243.0,34.1398,34.1398,34.1013,34.1302,7243.0
2022-12-05 15:00:00,35.45,35.46,35.42,35.45,7650.0,34.1302,34.1398,34.1013,34.1302,7650.0
2022-12-05 15:05:00,35.45,35.48,35.41,35.47,9963.0,34.1302,34.1591,34.0917,34.1495,9963.0
2022-12-05 15:10:00,35.46,35.48,35.44,35.48,11455.0,34.1398,34.1591,34.1206,34.1591,11455.0
2022-12-05 15:15:00,35.48,35.48,35.41,35.43,11798.0,34.1591,34.1591,34.0917,34.111,11798.0
2022-12-05 15:20:00,35.42,35.44,35.39,35.41,10527.0,34.1013,34.1206,34.0725,34.0917,10527.0
2022-12-05 15:25:00,35.4,35.4,35.37,35.38,12483.0,34.0821,34.0821,34.0532,34.0628,12483.0
2022-12-05 15:30:00,35.39,35.41,35.33,35.33,14847.0,34.0725,34.0917,34.0147,34.0147,14847.0
2022-12-05 15:35:00,35.33,35.34,35.28,35.29,26929.0,34.0147,34.0243,33.9666,33.9762,26929.0
2022-12-05 15:40:00,35.3,35.45,35.28,35.45,47408.0,33.9858,34.1302,33.9666,34.1302,47408.0
2022-12-05 15:45:00,35.45,35.47,35.38,35.4,74748.0,34.1302,34.1495,34.0628,34.0821,74748.0
2022-12-05 15:50:00,35.4,35.44,35.38,35.44,54463.0,34.0821,34.1206,34.0628,34.1206,54463.0
2022-12-05 15:55:00,35.44,35.44,35.38,35.38,88506.0,34.1206,34.1206,34.0628,34.0628,88506.0
2022-12-06 09:30:00,35.8,35.95,35.78,35.86,32724.0,34.4672,34.6116,34.4479,34.525,32724.0
2022-12-06 09:35:00,35.85,36.07,35.85,36.06,26997.0,34.5153,34.7271,34.5153,34.7175,26997.0
2022-12-06 09:40:00,36.08,36.1,35.78,35.78,9408.0,34.7368,34.756,34.4479,34.4479,9408.0
2022-12-06 09:45:00,35.76,35.76,35.6,35.71,15633.0,34.4287,34.4287,34.2746,34.3805,15633.0
2022-12-06 09:50:00,35.71,35.92,35.68,35.69,16584.0,34.3805,34.5827,34.3517,34.3613,16584.0
2022-12-06 09:55:00,35.7,35.73,35.66,35.66,9270.0,34.3709,34.3998,34.3324,34.3324,9270.0
2022-12-06 10:00:00,35.62,35.67,35.59,35.59,20854.0,34.2939,34.342,34.265,34.265,20854.0
2022-12-06 10:05:00,35.59,35.59,35.39,35.47,23735.0,34.265,34.265,34.0725,34.1495,23735.0
2022-12-06 10:10:00,35.47,35.49,35.4,35.48,22278.0,34.1495,34.1687,34.0821,34.1591,22278.0
2022-12-06 10:15:00,35.48,35.56,35.43,35.56,7894.0,34.1591,34.2361,34.111,34.2361,7894.0
2022-12-06 10:20:00,35.55,35.6,35.53,35.6,5600.0,34.2265,34.2746,34.2072,34.2746,5600.0
2022-12-06 10:25:00,35.59,35.61,35.48,35.5,10828.0,34.265,34.2843,34.1591,34.1784,10828.0
2022-12-06 10:30:00,35.5,35.55,35.47,35.49,5117.0,34.1784,34.2265,34.1495,34.1687,5117.0
2022-12-06 10:35:00,35.49,35.52,35.42,35.42,6994.0,34.1687,34.1976,34.1013,34.1013,6994.0
2022-12-06 10:40:00,35.43,35.44,35.34,35.42,28934.0,34.111,34.1206,34.0243,34.1013,28934.0
2022-12-06 10:45:00,35.42,35.44,35.36,35.36,28943.0,34.1013,34.1206,34.0436,34.0436,28943.0
2022-12-06 10:50:00,35.37,35.42,35.37,35.4,15178.0,34.0532,34.1013,34.0532,34.0821,15178.0
2022-12-06 10:55:00,35.39,35.4,35.36,35.36,4487.0,34.0725,34.0821,34.0436,34.0436,4487.0
2022-12-06 11:00:00,35.4,35.46,35.36,35.41,23910.0,34.0821,34.1398,34.0436,34.0917,23910.0
2022-12-06 11:05:00,35.41,35.51,35.41,35.46,4300.0,34.0917,34.188,34.0917,34.1398,4300.0
2022-12-06 11:10:00,35.47,35.55,35.47,35.49,7962.0,34.1495,34.2265,34.1495,34.1687,7962.0
2022-12-06 11:15:00,35.51,35.51,35.45,35.5,5860.0,34.188,34.188,34.1302,34.1784,5860.0
2022-12-06 11:20:00,35.5,35.57,35.5,35.57,3896.0,34.1784,34.2458,34.1784,34.2458,3896.0
2022-12-06 11:25:00,35.58,35.71,35.58,35.71,5063.0,34.2554,34.3805,34.2554,34.3805,5063.0
2022-12-06 11:30:00,35.71,35.87,35.71,35.86,4280.0,34.3805,34.5346,34.3805,34.525,4280.0
2022-12-06 11:35:00,35.81,35.81,35.74,35.74,8370.0,34.4768,34.4768,34.4094,34.4094,8370.0
2022-12-06 11:40:00,35.74,35.74,35.68,35.7,11876.0,34.4094,34.4094,34.3517,34.3709,11876.0
2022-12-06 11:45:00,35.69,35.69,35.57,35.57,6096.0,34.3613,34.3613,34.2458,34.2458,6096.0
2022-12-06 11:50:00,35.56,35.58,35.52,35.52,10376.0,34.2361,34.2554,34.1976,34.1976,10376.0
2022-12-06 11:55:00,35.53,35.53,35.48,35.52,5301.0,34.2072,34.2072,34.1591,34.1976,5301.0
2022-12-06 12:00:00,35.51,35.52,35.49,35.51,3026.0,34.188,34.1976,34.1687,34.188,3026.0
2022-12-06 12:05:00,35.49,35.5,35.47,35.5,5400.0,34.1687,34.1784,34.1495,34.1784,5400.0
2022-12-06 12:10:00,35.5,35.55,35.5,35.54,4592.0,34.1784,34.2265,34.1784,34.2169,4592.0
2022-12-06 12:15:00,35.52,35.52,35.42,35.42,5024.0,34.1976,34.1976,34.1013,34.1013,5024.0
2022-12-06 12:20:00,35.43,35.5,35.43,35.5,3774.0,34.111,34.1784,34.111,34.1784,3774.0
2022-12-06 12:25:00,35.49,35.49,35.46,35.46,4059.0,34.1687,34.1687,34.1398,34.1398,4059.0
2022-12-06 12:30:00,35.44,35.48,35.44,35.48,3530.0,34.1206,34.1591,34.1206,34.1591,3530.0
2022-12-06 12:35:00,35.48,35.48,35.46,35.47,2000.0,34.1591,34.1591,34.1398,34.1495,2000.0
2022-12-06 12:40:00,35.48,35.52,35.47,35.51,2349.0,34.1591,34.1976,34.1495,34.188,2349.0
2022-12-06 12:45:00,35.5,35.5,35.45,35.46,2400.0,34.1784,34.1784,34.1302,34.1398,2400.0
2022-12-06 12:50:00,35.45,35.46,35.35,35.37,13791.0,34.1302,34.1398,34.0339,34.0532,13791.0
2022-12-06 12:55:00,35.35,35.36,35.33,35.35,1864.0,34.0339,34.0436,34.0147,34.0339,1864.0
2022-12-06 13:00:00,35.34,35.34,35.26,35.26,9753.0,34.0243,34.0243,33.9473,33.9473,9753.0
2022-12-06 13:05:00,35.28,35.29,35.19,35.2,8271.0,33.9666,33.9762,33.8799,33.8895,8271.0
2022-12-06 13:10:00,35.21,35.21,35.18,35.2,4668.0,33.8992,33.8992,33.8703,33.8895,4668.0
2022-12-06 13:15:00,35.2,35.22,35.18,35.19,3188.0,33.8895,33.9088,33.8703,33.8799,3188.0
2022-12-06 13:20:00,35.18,35.2,35.18,35.2,5833.0,33.8703,33.8895,33.8703,33.8895,5833.0
2022-12-06 13:25:00,35.2,35.23,35.19,35.21,5844.0,33.8895,33.9184,33.8799,33.8992,5844.0
2022-12-06 13:30:00,35.18,35.19,35.13,35.15,6453.0,33.8703,33.8799,33.8221,33.8414,6453.0
2022-12-06 13:35:00,35.16,35.24,35.15,35.23,5209.0,33.851,33.928,33.8414,33.9184,5209.0
2022-12-06 13:40:00,35.24,35.26,35.22,35.24,7620.0,33.928,33.9473,33.9088,33.928,7620.0
2022-12-06 13:45:00,35.23,35.23,35.22,35.23,5265.0,33.9184,33.9184,33.9088,33.9184,5265.0
2022-12-06 13:50:00,35.23,35.23,35.2,35.21,7950.0,33.9184,33.9184,33.8895,33.8992,7950.0
2022-12-06 13:55:00,35.2,35.21,35.19,35.2,5648.0,33.8895,33.8992,33.8799,33.8895,5648.0
2022-12-06 14:00:00,35.21,35.22,35.17,35.2,12390.0,33.8992,33.9088,33.8606,33.8895,12390.0
2022-12-06 14:05:00,35.19,35.2,35.13,35.16,14582.0,33.8799,33.8895,33.8221,33.851,14582.0
2022-12-06 14:10:00,35.16,35.16,35.11,35.11,5389.0,33.851,33.851,33.8029,33.8029,5389.0
2022-12-06 14:15:00,35.11,35.2,35.09,35.2,9506.0,33.8029,33.8895,33.7836,33.8895,9506.0
2022-12-06 14:20:00,35.18,35.23,35.18,35.23,10115.0,33.8703,33.9184,33.8703,33.9184,10115.0
2022-12-06 14:25:00,35.25,35.27,35.21,35.21,2320.0,33.9377,33.9569,33.8992,33.8992,2320.0
2022-12-06 14:30:00,35.22,35.22,35.17,35.17,5036.0,33.9088,33.9088,33.8606,33.8606,5036.0
2022-12-06 14:35:00,35.17,35.19,35.14,35.19,5579.0,33.8606,33.8799,33.8318,33.8799,5579.0
2022-12-06 14:40:00,35.2,35.29,35.2,35.29,2300.0,33.8895,33.9762,33.8895,33.9762,2300.0
2022-12-06 14:45:00,35.26,35.27,35.21,35.21,5522.0,33.9473,33.9569,33.8992,33.8992,5522.0
2022-12-06 14:50:00,35.2,35.2,35.16,35.19,40526.0,33.8895,33.8895,33.851,33.8799,40526.0
2022-12-06 14:55:00,35.19,35.21,35.19,35.2,4150.0,33.8799,33.8992,33.8799,33.8895,4150.0
2022-12-06 15:00:00,35.2,35.3,35.2,35.27,7471.0,33.8895,33.9858,33.8895,33.9569,7471.0
2022-12-06 15:05:00,35.25,35.28,35.23,35.27,5399.0,33.9377,33.9666,33.9184,33.9569,5399.0
2022-12-06 15:10:00,35.27,35.29,35.26,35.29,3729.0,33.9569,33.9762,33.9473,33.9762,3729.0
2022-12-06 15:15:00,35.3,35.3,35.18,35.18,5230.0,33.9858,33.9858,33.8703,33.8703,5230.0
2022-12-06 15:20:00,35.17,35.22,35.17,35.21,7726.0,33.8606,33.9088,33.8606,33.8992,7726.0
2022-12-06 15:25:00,35.2,35.2,35.16,35.17,4197.0,33.8895,33.8895,33.851,33.8606,4197.0
2022-12-06 15:30:00,35.16,35.23,35.16,35.19,5606.0,33.851,33.9184,33.851,33.8799,5606.0
2022-12-06 15:35:00,35.19,35.23,35.17,35.22,9729.0,33.8799,33.9184,33.8606,33.9088,9729.0
2022-12-06 15:40:00,35.23,35.27,35.21,35.25,7214.0,33.9184,33.9569,33.8992,33.9377,7214.0
2022-12-06 15:45:00,35.24,35.25,35.2,35.24,36027.0,33.928,33.9377,33.8895,33.928,36027.0
2022-12-06 15:50:00,35.24,35.29,35.19,35.2,20305.0,33.928,33.9762,33.8799,33.8895,20305.0
2022-12-06 15:55:00,35.2,35.22,35.15,35.15,27141.0,33.8895,33.9088,33.8414,33.8414,27141.0
2022-12-07 09:30:00,35.49,35.83,35.49,35.83,35301.0,34.1687,34.4961,34.1687,34.4961,35301.0
2022-12-07 09:35:00,35.83,36.16,35.82,36.14,26855.0,34.4961,34.8138,34.4864,34.7945,26855.0
2022-12-07 09:40:00,36.17,36.25,36.13,36.17,21601.0,34.8234,34.9004,34.7849,34.8234,21601.0
2022-12-07 09:45:00,36.21,36.33,36.12,36.14,13410.0,34.8619,34.9775,34.7753,34.7945,13410.0
2022-12-07 09:50:00,36.13,36.17,36.02,36.1,9267.0,34.7849,34.8234,34.679,34.756,9267.0
2022-12-07 09:55:00,36.1,36.15,36.07,36.11,13580.0,34.756,34.8042,34.7271,34.7657,13580.0
2022-12-07 10:00:00,36.09,36.15,36.02,36.15,6431.0,34.7464,34.8042,34.679,34.8042,6431.0
2022-12-07 10:05:00,36.14,36.32,36.12,36.32,9626.0,34.7945,34.9678,34.7753,34.9678,9626.0
2022-12-07 10:10:00,36.32,36.39,36.14,36.25,25015.0,34.9678,35.0352,34.7945,34.9004,25015.0
2022-12-07 10:15:00,36.26,36.33,36.2,36.32,10611.0,34.9101,34.9775,34.8523,34.9678,10611.0
2022-12-07 10:20:00,36.32,36.33,36.11,36.11,24894.0,34.9678,34.9775,34.7657,34.7657,24894.0
2022-12-07 10:25:00,36.08,36.22,35.93,36.21,55440.0,34.7368,34.8716,34.5924,34.8619,55440.0
2022-12-07 10:30:00,36.21,36.25,36.08,36.08,20000.0,34.8619,34.9004,34.7368,34.7368,20000.0
2022-12-07 10:35:00,36.09,36.1,35.95,35.97,11803.0,34.7464,34.756,34.6116,34.6309,11803.0
2022-12-07 10:40:00,35.95,36.08,35.93,36.08,5609.0,34.6116,34.7368,34.5924,34.7368,5609.0
2022-12-07 10:45:00,36.08,36.14,36.08,36.13,3564.0,34.7368,34.7945,34.7368,34.7849,3564.0
2022-12-07 10:50:00,36.13,36.24,36.13,36.19,5084.0,34.7849,34.8908,34.7849,34.8427,5084.0
2022-12-07 10:55:00,36.19,36.19,36.16,36.17,1306.0,34.8427,34.8427,34.8138,34.8234,1306.0
2022-12-07 11:00:00,36.13,36.13,36.01,36.06,6074.0,34.7849,34.7849,34.6694,34.7175,6074.0
2022-12-07 11:05:00,36.04,36.05,35.95,35.95,6181.0,34.6983,34.7079,34.6116,34.6116,6181.0
2022-12-07 11:10:00,35.95,35.95,35.86,35.86,10728.0,34.6116,34.6116,34.525,34.525,10728.0
2022-12-07 11:15:00,35.86,35.89,35.84,35.88,13545.0,34.525,34.5538,34.5057,34.5442,13545.0
2022-12-07 11:20:00,35.86,35.86,35.7,35.7,10729.0,34.525,34.525,34.3709,34.3709,10729.0
2022-12-07 11:25:00,35.7,35.8,35.7,35.8,5809.0,34.3709,34.4672,34.3709,34.4672,5809.0
2022-12-07 11:30:00,35.77,35.81,35.75,35.76,8330.0,34.4383,34.4768,34.4191,34.4287,8330.0
2022-12-07 11:35:00,35.76,35.91,35.76,35.91,13638.0,34.4287,34.5731,34.4287,34.5731,13638.0
2022-12-07 11:40:00,35.93,35.96,35.93,35.94,3778.0,34.5924,34.6212,34.5924,34.602,3778.0
2022-12-07 11:45:00,35.94,35.97,35.94,35.95,2000.0,34.602,34.6309,34.602,34.6116,2000.0
2022-12-07 11:50:00,35.96,36.01,35.96,35.96,12178.0,34.6212,34.6694,34.6212,34.6212,12178.0
2022-12-07 11:55:00,35.98,36.08,35.98,36.07,2334.0,34.6405,34.7368,34.6405,34.7271,2334.0
2022-12-07 12:00:00,36.08,36.08,35.92,35.94,11705.0,34.7368,34.7368,34.5827,34.602,11705.0
2022-12-07 12:05:00,35.93,35.97,35.92,35.95,4834.0,34.5924,34.6309,34.5827,34.6116,4834.0
2022-12-07 12:10:00,35.96,35.98,35.92,35.95,25121.0,34.6212,34.6405,34.5827,34.6116,25121.0
2022-12-07 12:15:00,35.97,35.98,35.96,35.97,2950.0,34.6309,34.6405,34.6212,34.6309,2950.0
2022-12-07 12:20:00,35.97,36.0,35.95,35.96,5637.0,34.6309,34.6597,34.6116,34.6212,5637.0
2022-12-07 12:25:00,35.97,36.0,35.94,35.94,2901.0,34.6309,34.6597,34.602,34.602,2901.0
2022-12-07 12:30:00,35.94,35.94,35.89,35.91,3527.0,34.602,34.602,34.5538,34.5731,3527.0
2022-12-07 12:35:00,35.89,35.93,35.88,35.89,2006.0,34.5538,34.5924,34.5442,34.5538,2006.0
2022-12-07 12:40:00,35.91,35.92,35.89,35.9,3138.0,34.5731,34.5827,34.5538,34.5635,3138.0
2022-12-07 12:45:00,35.88,35.88,35.85,35.86,3825.0,34.5442,34.5442,34.5153,34.525,3825.0
2022-12-07 12:50:00,35.86,35.91,35.86,35.9,5098.0,34.525,34.5731,34.525,34.5635,5098.0
2022-12-07 12:55:00,35.9,35.94,35.89,35.94,6332.0,34.5635,34.602,34.5538,34.602,6332.0
2022-12-07 13:00:00,35.91,35.99,35.91,35.97,2700.0,34.5731,34.6501,34.5731,34.6309,2700.0
2022-12-07 13:05:00,35.96,36.02,35.95,35.99,16164.0,34.6212,34.679,34.6116,34.6501,16164.0
2022-12-07 13:10:00,36.0,36.02,35.96,36.02,5215.0,34.6597,34.679,34.6212,34.679,5215.0
2022-12-07 13:15:00,36.01,36.11,36.0,36.11,2559.0,34.6694,34.7657,34.6597,34.7657,2559.0
2022-12-07 13:20:00,36.1,36.13,36.08,36.08,3176.0,34.756,34.7849,34.7368,34.7368,3176.0
2022-12-07 13:25:00,36.09,36.09,36.04,36.07,5872.0,34.7464,34.7464,34.6983,34.7271,5872.0
2022-12-07 13:30:00,36.06,36.13,36.05,36.12,10379.0,34.7175,34.7849,34.7079,34.7753,10379.0
2022-12-07 13:35:00,36.12,36.17,36.12,36.17,5199.0,34.7753,34.8234,34.7753,34.8234,5199.0
2022-12-07 13:40:00,36.17,36.22,36.17,36.19,3139.0,34.8234,34.8716,34.8234,34.8427,3139.0
2022-12-07 13:45:00,36.19,36.27,36.19,36.27,3800.0,34.8427,34.9197,34.8427,34.9197,3800.0
2022-12-07 13:50:00,36.27,36.28,36.19,36.19,3564.0,34.9197,34.9293,34.8427,34.8427,3564.0
2022-12-07 13:55:00,36.18,36.18,36.15,36.16,4062.0,34.833,34.833,34.8042,34.8138,4062.0
2022-12-07 14:00:00,36.16,36.16,36.01,36.03,5454.0,34.8138,34.8138,34.6694,34.6886,5454.0
2022-12-07 14:05:00,36.08,36.12,36.08,36.12,8921.0,34.7368,34.7753,34.7368,34.7753,8921.0
2022-12-07 14:10:00,36.13,36.18,36.11,36.18,14958.0,34.7849,34.833,34.7657,34.833,14958.0
2022-12-07 14:15:00,36.18,36.23,36.16,36.16,16866.0,34.833,34.8812,34.8138,34.8138,16866.0
2022-12-07 14:20:00,36.14,36.14,36.06,36.08,11557.0,34.7945,34.7945,34.7175,34.7368,11557.0
2022-12-07 14:25:00,36.11,36.15,36.11,36.13,3821.0,34.7657,34.8042,34.7657,34.7849,3821.0
2022-12-07 14:30:00,36.12,36.17,36.12,36.17,3196.0,34.7753,34.8234,34.7753,34.8234,3196.0
2022-12-07 14:35:00,36.17,36.22,36.17,36.21,2000.0,34.8234,34.8716,34.8234,34.8619,2000.0
2022-12-07 14:40:00,36.23,36.26,36.23,36.26,3351.0,34.8812,34.9101,34.8812,34.9101,3351.0
2022-12-07 14:45:00,36.28,36.33,36.28,36.33,4601.0,34.9293,34.9775,34.9293,34.9775,4601.0
2022-12-07 14:50:00,36.33,36.34,36.29,36.29,4588.0,34.9775,34.9871,34.9389,34.9389,4588.0
2022-12-07 14:55:00,36.3,36.3,36.26,36.27,8280.0,34.9486,34.9486,34.9101,34.9197,8280.0
2022-12-07 15:00:00,36.26,36.33,36.26,36.32,8034.0,34.9101,34.9775,34.9101,34.9678,8034.0
2022-12-07 15:05:00,36.33,36.33,36.29,36.3,12026.0,34.9775,34.9775,34.9389,34.9486,12026.0
2022-12-07 15:10:00,36.31,36.34,36.3,36.34,2815.0,34.9582,34.9871,34.9486,34.9871,2815.0
2022-12-07 15:15:00,36.32,36.34,36.2,36.21,9608.0,34.9678,34.9871,34.8523,34.8619,9608.0
2022-12-07 15:20:00,36.23,36.24,36.16,36.2,10276.0,34.8812,34.8908,34.8138,34.8523,10276.0
2022-12-07 15:25:00,36.2,36.25,36.2,36.24,10980.0,34.8523,34.9004,34.8523,34.8908,10980.0
2022-12-07 15:30:00,36.23,36.26,36.2,36.22,43085.0,34.8812,34.9101,34.8523,34.8716,43085.0
2022-12-07 15:35:00,36.23,36.27,36.22,36.27,15759.0,34.8812,34.9197,34.8716,34.9197,15759.0
2022-12-07 15:40:00,36.27,36.27,36.17,36.22,41107.0,34.9197,34.9197,34.8234,34.8716,41107.0
2022-12-07 15:45:00,36.21,36.26,36.19,36.19,43520.0,34.8619,34.9101,34.8427,34.8427,43520.0
2022-12-07 15:50:00,36.18,36.18,36.13,36.14,29703.0,34.833,34.833,34.7849,34.7945,29703.0
2022-12-07 15:55:00,36.13,36.14,36.02,36.09,123127.0,34.7849,34.7945,34.679,34.7464,123127.0
2022-12-08 09:30:00,36.49,36.74,36.46,36.5,47912.0,35.1315,35.3722,35.1026,35.1411,47912.0
2022-12-08 09:35:00,36.49,36.51,36.32,36.32,34856.0,35.1315,35.1508,34.9678,34.9678,34856.0
2022-12-08 09:40:00,36.32,36.33,36.14,36.18,21867.0,34.9678,34.9775,34.7945,34.833,21867.0
2022-12-08 09:45:00,36.18,36.41,36.17,36.4,21061.0,34.833,35.0545,34.8234,35.0449,21061.0
2022-12-08 09:50:00,36.41,36.61,36.4,36.57,10297.0,35.0545,35.247,35.0449,35.2085,10297.0
2022-12-08 09:55:00,36.58,36.6,36.52,36.54,14748.0,35.2182,35.2374,35.1604,35.1796,14748.0
2022-12-08 10:00:00,36.53,36.53,36.37,36.42,9141.0,35.17,35.17,35.016,35.0641,9141.0
2022-12-08 10:05:00,36.44,36.44,36.38,36.44,2689.0,35.0834,35.0834,35.0256,35.0834,2689.0
2022-12-08 10:10:00,36.46,36.48,36.39,36.44,15438.0,35.1026,35.1219,35.0352,35.0834,15438.0
2022-12-08 10:15:00,36.45,36.46,36.38,36.38,4168.0,35.093,35.1026,35.0256,35.0256,4168.0
2022-12-08 10:20:00,36.38,36.38,36.31,36.38,12196.0,35.0256,35.0256,34.9582,35.0256,12196.0
2022-12-08 10:25:00,36.4,36.44,36.38,36.41,12460.0,35.0449,35.0834,35.0256,35.0545,12460.0
2022-12-08 10:30:00,36.42,36.42,36.3,36.36,4955.0,35.0641,35.0641,34.9486,35.0063,4955.0
2022-12-08 10:35:00,36.37,36.43,36.35,36.39,10023.0,35.016,35.0737,34.9967,35.0352,10023.0
2022-12-08 10:40:00,36.35,36.35,36.2,36.23,14565.0,34.9967,34.9967,34.8523,34.8812,14565.0
2022-12-08 10:45:00,36.22,36.27,36.2,36.22,14834.0,34.8716,34.9197,34.8523,34.8716,14834.0
2022-12-08 10:50:00,36.22,36.23,36.08,36.11,9701.0,34.8716,34.8812,34.7368,34.7657,9701.0
2022-12-08 10:55:00,36.14,36.14,35.95,36.04,13823.0,34.7945,34.7945,34.6116,34.6983,13823.0
2022-12-08 11:00:00,36.01,36.07,36.01,36.02,7763.0,34.6694,34.7271,34.6694,34.679,7763.0
2022-12-08 11:05:00,36.04,36.05,35.96,35.97,7863.0,34.6983,34.7079,34.6212,34.6309,7863.0
2022-12-08 11:10:00,35.98,36.01,35.94,35.99,4912.0,34.6405,34.6694,34.602,34.6501,4912.0
2022-12-08 11:15:00,35.99,36.03,35.99,36.01,6417.0,34.6501,34.6886,34.6501,34.6694,6417.0
2022-12-08 11:20:00,36.0,36.09,36.0,36.07,9797.0,34.6597,34.7464,34.6597,34.7271,9797.0
2022-12-08 11:25:00,36.06,36.11,36.05,36.09,7947.0,34.7175,34.7657,34.7079,34.7464,7947.0
2022-12-08 11:30:00,36.07,36.09,36.05,36.05,5434.0,34.7271,34.7464,34.7079,34.7079,5434.0
2022-12-08 11:35:00,36.05,36.18,36.01,36.15,11973.0,34.7079,34.833,34.6694,34.8042,11973.0
2022-12-08 11:40:00,36.16,36.16,36.11,36.15,4400.0,34.8138,34.8138,34.7657,34.8042,4400.0
2022-12-08 11:45:00,36.15,36.2,36.15,36.19,2751.0,34.8042,34.8523,34.8042,34.8427,2751.0
2022-12-08 11:50:00,36.2,36.2,36.09,36.1,13150.0,34.8523,34.8523,34.7464,34.756,13150.0
2022-12-08 11:55:00,36.12,36.17,36.12,36.16,4983.0,34.7753,34.8234,34.7753,34.8138,4983.0
2022-12-08 12:00:00,36.15,36.15,36.06,36.06,2300.0,34.8042,34.8042,34.7175,34.7175,2300.0
2022-12-08 12:05:00,36.08,36.16,36.08,36.16,6550.0,34.7368,34.8138,34.7368,34.8138,6550.0
2022-12-08 12:10:00,36.18,36.23,36.18,36.23,1742.0,34.833,34.8812,34.833,34.8812,1742.0
2022-12-08 12:15:00,36.23,36.24,36.23,36.24,2200.0,34.8812,34.8908,34.8812,34.8908,2200.0
2022-12-08 12:20:00,36.23,36.23,36.16,36.23,1654.0,34.8812,34.8812,34.8138,34.8812,1654.0
2022-12-08 12:25:00,36.23,36.23,36.18,36.22,1971.0,34.8812,34.8812,34.833,34.8716,1971.0
2022-12-08 12:30:00,36.23,36.23,36.18,36.18,3018.0,34.8812,34.8812,34.833,34.833,3018.0
2022-12-08 12:35:00,36.23,36.23,36.2,36.2,1100.0,34.8812,34.8812,34.8523,34.8523,1100.0
2022-12-08 12:40:00,36.21,36.23,36.21,36.22,1787.0,34.8619,34.8812,34.8619,34.8716,1787.0
2022-12-08 12:45:00,36.2,36.2,36.17,36.19,4100.0,34.8523,34.8523,34.8234,34.8427,4100.0
2022-12-08 12:50:00,36.2,36.24,36.2,36.22,4225.0,34.8523,34.8908,34.8523,34.8716,4225.0
2022-12-08 12:55:00,36.23,36.23,36.19,36.2,2029.0,34.8812,34.8812,34.8427,34.8523,2029.0
2022-12-08 13:00:00,36.2,36.21,36.18,36.2,8890.0,34.8523,34.8619,34.833,34.8523,8890.0
2022-12-08 13:05:00,36.18,36.21,36.16,36.21,1739.0,34.833,34.8619,34.8138,34.8619,1739.0
2022-12-08 13:10:00,36.21,36.21,36.19,36.2,5100.0,34.8619,34.8619,34.8427,34.8523,5100.0
2022-12-08 13:15:00,36.2,36.21,36.19,36.2,4928.0,34.8523,34.8619,34.8427,34.8523,4928.0
2022-12-08 13:20:00,36.19,36.21,36.17,36.21,3538.0,34.8427,34.8619,34.8234,34.8619,3538.0
2022-12-08 13:25:00,36.21,36.28,36.21,36.28,7428.0,34.8619,34.9293,34.8619,34.9293,7428.0
2022-12-08 13:30:00,36.3,36.34,36.3,36.33,5673.0,34.9486,34.9871,34.9486,34.9775,5673.0
2022-12-08 13:35:00,36.34,36.38,36.33,36.37,8597.0,34.9871,35.0256,34.9775,35.016,8597.0
2022-12-08 13:40:00,36.37,36.39,36.31,36.31,6007.0,35.016,35.0352,34.9582,34.9582,6007.0
2022-12-08 13:45:00,36.32,36.32,36.29,36.29,4510.0,34.9678,34.9678,34.9389,34.9389,4510.0
2022-12-08 13:50:00,36.29,36.3,36.14,36.14,9358.0,34.9389,34.9486,34.7945,34.7945,9358.0
2022-12-08 13:55:00,36.15,36.16,36.14,36.15,3014.0,34.8042,34.8138,34.7945,34.8042,3014.0
2022-12-08 14:00:00,36.15,36.17,36.1,36.1,8021.0,34.8042,34.8234,34.756,34.756,8021.0
2022-12-08 14:05:00,36.09,36.12,36.04,36.11,4311.0,34.7464,34.7753,34.6983,34.7657,4311.0
2022-12-08 14:10:00,36.1,36.19,36.1,36.19,4840.0,34.756,34.8427,34.756,34.8427,4840.0
2022-12-08 14:15:00,36.19,36.19,36.16,36.17,5200.0,34.8427,34.8427,34.8138,34.8234,5200.0
2022-12-08 14:20:00,36.16,36.19,36.16,36.17,2344.0,34.8138,34.8427,34.8138,34.8234,2344.0
2022-12-08 14:25:00,36.17,36.17,36.14,36.15,1400.0,34.8234,34.8234,34.7945,34.8042,1400.0
2022-12-08 14:30:00,36.15,36.18,36.14,36.17,2032.0,34.8042,34.833,34.7945,34.8234,2032.0
2022-12-08 14:35:00,36.16,36.19,36.16,36.19,5800.0,34.8138,34.8427,34.8138,34.8427,5800.0
2022-12-08 14:40:00,36.19,36.21,36.18,36.19,1988.0,34.8427,34.8619,34.833,34.8427,1988.0
2022-12-08 14:45:00,36.19,36.19,36.16,36.17,16065.0,34.8427,34.8427,34.8138,34.8234,16065.0
2022-12-08 14:50:00,36.16,36.2,36.16,36.2,3500.0,34.8138,34.8523,34.8138,34.8523,3500.0
2022-12-08 14:55:00,36.2,36.2,36.14,36.16,4808.0,34.8523,34.8523,34.7945,34.8138,4808.0
2022-12-08 15:00:00,36.16,36.16,36.15,36.15,1500.0,34.8138,34.8138,34.8042,34.8042,1500.0
2022-12-08 15:05:00,36.15,36.19,36.11,36.18,5368.0,34.8042,34.8427,34.7657,34.833,5368.0
2022-12-08 15:10:00,36.18,36.18,36.13,36.13,8709.0,34.833,34.833,34.7849,34.7849,8709.0
2022-12-08 15:15:00,36.1,36.14,36.09,36.14,6486.0,34.756,34.7945,34.7464,34.7945,6486.0
2022-12-08 15:20:00,36.13,36.16,36.13,36.16,1800.0,34.7849,34.8138,34.7849,34.8138,1800.0
2022-12-08 15:25:00,36.16,36.16,36.11,36.11,2607.0,34.8138,34.8138,34.7657,34.7657,2607.0
2022-12-08 15:30:00,36.13,36.16,36.08,36.09,2106.0,34.7849,34.8138,34.7368,34.7464,2106.0
2022-12-08 15:35:00,36.09,36.11,36.08,36.11,2518.0,34.7464,34.7657,34.7368,34.7657,2518.0
2022-12-08 15:40:00,36.11,36.17,36.09,36.17,9150.0,34.7657,34.8234,34.7464,34.8234,9150.0
2022-12-08 15:45:00,36.16,36.19,36.15,36.17,6062.0,34.8138,34.8427,34.8042,34.8234,6062.0
2022-12-08 15:50:00,36.17,36.17,36.12,36.14,12804.0,34.8234,34.8234,34.7753,34.7945,12804.0
2022-12-08 15:55:00,36.14,36.22,36.14,36.18,42981.0,34.7945,34.8716,34.7945,34.833,42981.0
2022-12-09 09:30:00,36.31,36.43,36.23,36.29,30736.0,34.9582,35.0737,34.8812,34.9389,30736.0
2022-12-09 09:35:00,36.34,36.4,36.3,36.3,16406.0,34.9871,35.0449,34.9486,34.9486,16406.0
2022-12-09 09:40:00,36.28,36.3,36.19,36.27,35194.0,34.9293,34.9486,34.8427,34.9197,35194.0
2022-12-09 09:45:00,36.26,36.28,36.09,36.12,23046.0,34.9101,34.9293,34.7464,34.7753,23046.0
2022-12-09 09:50:00,36.12,36.21,36.05,36.19,28489.0,34.7753,34.8619,34.7079,34.8427,28489.0
2022-12-09 09:55:00,36.18,36.25,36.12,36.25,12262.0,34.833,34.9004,34.7753,34.9004,12262.0
2022-12-09 10:00:00,36.26,36.41,36.22,36.27,31517.0,34.9101,35.0545,34.8716,34.9197,31517.0
2022-12-09 10:05:00,36.27,36.28,36.17,36.17,5245.0,34.9197,34.9293,34.8234,34.8234,5245.0
2022-12-09 10:10:00,36.17,36.17,36.02,36.07,12050.0,34.8234,34.8234,34.679,34.7271,12050.0
2022-12-09 10:15:00,36.09,36.14,36.05,36.05,7412.0,34.7464,34.7945,34.7079,34.7079,7412.0
2022-12-09 10:20:00,36.02,36.02,35.9,35.93,19244.0,34.679,34.679,34.5635,34.5924,19244.0
2022-12-09 10:25:00,35.94,36.1,35.93,36.1,6331.0,34.602,34.756,34.5924,34.756,6331.0
2022-12-09 10:30:00,36.11,36.23,36.11,36.13,9060.0,34.7657,34.8812,34.7657,34.7849,9060.0
2022-12-09 10:35:00,36.14,36.31,36.14,36.31,5100.0,34.7945,34.9582,34.7945,34.9582,5100.0
2022-12-09 10:40:00,36.31,36.32,36.27,36.3,4600.0,34.9582,34.9678,34.9197,34.9486,4600.0
2022-12-09 10:45:00,36.28,36.35,36.27,36.32,4533.0,34.9293,34.9967,34.9197,34.9678,4533.0
2022-12-09 10:50:00,36.29,36.34,36.26,36.34,4643.0,34.9389,34.9871,34.9101,34.9871,4643.0
2022-12-09 10:55:00,36.34,36.36,36.32,36.36,3445.0,34.9871,35.0063,34.9678,35.0063,3445.0
2022-12-09 11:00:00,36.38,36.46,36.34,36.46,5481.0,35.0256,35.1026,34.9871,35.1026,5481.0
2022-12-09 11:05:00,36.47,36.47,36.39,36.39,3949.0,35.1122,35.1122,35.0352,35.0352,3949.0
2022-12-09 11:10:00,36.35,36.48,36.34,36.48,3500.0,34.9967,35.1219,34.9871,35.1219,3500.0
2022-12-09 11:15:00,36.49,36.61,36.49,36.59,10438.0,35.1315,35.247,35.1315,35.2278,10438.0
2022-12-09 11:20:00,36.59,36.75,36.59,36.73,10011.0,35.2278,35.3818,35.2278,35.3626,10011.0
2022-12-09 11:25:00,36.71,36.71,36.7,36.71,5235.0,35.3433,35.3433,35.3337,35.3433,5235.0
2022-12-09 11:30:00,36.7,36.81,36.7,36.81,10712.0,35.3337,35.4396,35.3337,35.4396,10712.0
2022-12-09 11:35:00,36.83,36.95,36.83,36.91,26064.0,35.4588,35.5744,35.4588,35.5359,26064.0
2022-12-09 11:40:00,36.91,37.04,36.91,37.04,13663.0,35.5359,35.661,35.5359,35.661,13663.0
2022-12-09 11:45:00,37.05,37.06,36.95,36.98,11800.0,35.6707,35.6803,35.5744,35.6033,11800.0
2022-12-09 11:50:00,36.99,36.99,36.91,36.91,18325.0,35.6129,35.6129,35.5359,35.5359,18325.0
2022-12-09 11:55:00,36.92,37.0,36.92,36.96,9194.0,35.5455,35.6225,35.5455,35.584,9194.0
2022-12-09 12:00:00,36.96,36.96,36.89,36.89,11691.0,35.584,35.584,35.5166,35.5166,11691.0
2022-12-09 12:05:00,36.9,36.97,36.9,36.96,5561.0,35.5262,35.5936,35.5262,35.584,5561.0
2022-12-09 12:10:00,36.98,36.99,36.89,36.94,7131.0,35.6033,35.6129,35.5166,35.5648,7131.0
2022-12-09 12:15:00,36.94,36.95,36.84,36.85,2300.0,35.5648,35.5744,35.4685,35.4781,2300.0
2022-12-09 12:20:00,36.82,36.82,36.65,36.65,13208.0,35.4492,35.4492,35.2855,35.2855,13208.0
2022-12-09 12:25:00,36.67,36.73,36.67,36.72,5665.0,35.3048,35.3626,35.3048,35.3529,5665.0
2022-12-09 12:30:00,36.73,36.81,36.73,36.79,9373.0,35.3626,35.4396,35.3626,35.4203,9373.0
2022-12-09 12:35:00,36.8,36.81,36.76,36.76,4131.0,35.43,35.4396,35.3915,35.3915,4131.0
2022-12-09 12:40:00,36.75,36.77,36.7,36.71,16736.0,35.3818,35.4011,35.3337,35.3433,16736.0
2022-12-09 12:45:00,36.72,36.75,36.68,36.68,8153.0,35.3529,35.3818,35.3144,35.3144,8153.0
2022-12-09 12:50:00,36.68,36.77,36.68,36.77,3442.0,35.3144,35.4011,35.3144,35.4011,3442.0
2022-12-09 12:55:00,36.77,36.8,36.73,36.73,2627.0,35.4011,35.43,35.3626,35.3626,2627.0
2022-12-09 13:00:00,36.7,36.7,36.66,36.68,6482.0,35.3337,35.3337,35.2952,35.3144,6482.0
2022-12-09 13:05:00,36.65,36.65,36.59,36.59,2490.0,35.2855,35.2855,35.2278,35.2278,2490.0
2022-12-09 13:10:00,36.58,36.64,36.56,36.63,12432.0,35.2182,35.2759,35.1989,35.2663,12432.0
2022-12-09 13:15:00,36.62,36.62,36.58,36.58,5581.0,35.2567,35.2567,35.2182,35.2182,5581.0
2022-12-09 13:20:00,36.58,36.58,36.54,36.54,5197.0,35.2182,35.2182,35.1796,35.1796,5197.0
2022-12-09 13:25:00,36.51,36.57,36.51,36.55,8521.0,35.1508,35.2085,35.1508,35.1893,8521.0
2022-12-09 13:30:00,36.55,36.62,36.55,36.6,5719.0,35.1893,35.2567,35.1893,35.2374,5719.0
2022-12-09 13:35:00,36.6,36.62,36.58,36.6,4983.0,35.2374,35.2567,35.2182,35.2374,4983.0
2022-12-09 13:40:00,36.61,36.64,36.61,36.63,3900.0,35.247,35.2759,35.247,35.2663,3900.0
2022-12-09 13:45:00,36.64,36.64,36.52,36.54,7466.0,35.2759,35.2759,35.1604,35.1796,7466.0
2022-12-09 13:50:00,36.54,36.58,36.54,36.57,3037.0,35.1796,35.2182,35.1796,35.2085,3037.0
2022-12-09 13:55:00,36.57,36.57,36.54,36.56,2200.0,35.2085,35.2085,35.1796,35.1989,2200.0
2022-12-09 14:00:00,36.56,36.56,36.47,36.47,11769.0,35.1989,35.1989,35.1122,35.1122,11769.0
2022-12-09 14:05:00,36.45,36.48,36.32,36.32,19568.0,35.093,35.1219,34.9678,34.9678,19568.0
2022-12-09 14:10:00,36.31,36.31,36.27,36.27,9380.0,34.9582,34.9582,34.9197,34.9197,9380.0
2022-12-09 14:15:00,36.27,36.37,36.27,36.33,10112.0,34.9197,35.016,34.9197,34.9775,10112.0
2022-12-09 14:20:00,36.33,36.34,36.27,36.34,3969.0,34.9775,34.9871,34.9197,34.9871,3969.0
2022-12-09 14:25:00,36.34,36.38,36.34,36.38,1856.0,34.9871,35.0256,34.9871,35.0256,1856.0
2022-12-09 14:30:00,36.37,36.44,36.36,36.37,8732.0,35.016,35.0834,35.0063,35.016,8732.0
2022-12-09 14:35:00,36.37,36.38,36.33,36.33,3190.0,35.016,35.0256,34.9775,34.9775,3190.0
2022-12-09 14:40:00,36.37,36.37,36.28,36.3,2717.0,35.016,35.016,34.9293,34.9486,2717.0
2022-12-09 14:45:00,36.31,36.32,36.27,36.3,5066.0,34.9582,34.9678,34.9197,34.9486,5066.0
2022-12-09 14:50:00,36.3,36.32,36.28,36.31,5908.0,34.9486,34.9678,34.9293,34.9582,5908.0
2022-12-09 14:55:00,36.31,36.32,36.3,36.31,3023.0,34.9582,34.9678,34.9486,34.9582,3023.0
2022-12-09 15:00:00,36.31,36.32,36.29,36.29,6182.0,34.9582,34.9678,34.9389,34.9389,6182.0
2022-12-09 15:05:00,36.29,36.3,36.2,36.21,8459.0,34.9389,34.9486,34.8523,34.8619,8459.0
2022-12-09 15:10:00,36.22,36.22,36.2,36.21,2487.0,34.8716,34.8716,34.8523,34.8619,2487.0
2022-12-09 15:15:00,36.2,36.23,36.16,36.16,9056.0,34.8523,34.8812,34.8138,34.8138,9056.0
2022-12-09 15:20:00,36.16,36.19,36.15,36.15,4167.0,34.8138,34.8427,34.8042,34.8042,4167.0
2022-12-09 15:25:00,36.15,36.17,36.14,36.16,4778.0,34.8042,34.8234,34.7945,34.8138,4778.0
2022-12-09 15:30:00,36.14,36.15,36.06,36.08,10323.0,34.7945,34.8042,34.7175,34.7368,10323.0
2022-12-09 15:35:00,36.1,36.1,36.0,36.0,25671.0,34.756,34.756,34.6597,34.6597,25671.0
2022-12-09 15:40:00,35.97,36.02,35.91,35.97,31355.0,34.6309,34.679,34.5731,34.6309,31355.0
2022-12-09 15:45:00,35.97,36.0,35.89,35.89,24999.0,34.6309,34.6597,34.5538,34.5538,24999.0
2022-12-09 15:50:00,35.88,35.88,35.76,35.78,29802.0,34.5442,34.5442,34.4287,34.4479,29802.0
2022-12-09 15:55:00,35.78,35.82,35.67,35.7,110917.0,34.4479,34.4864,34.342,34.3709,110917.0
2022-12-12 09:30:00,35.5,35.68,35.25,35.64,44708.0,34.1784,34.3517,33.9377,34.3131,44708.0
2022-12-12 09:35:00,35.64,35.72,35.36,35.36,8762.0,34.3131,34.3902,34.0436,34.0436,8762.0
2022-12-12 09:40:00,35.36,35.46,35.34,35.42,14689.0,34.0436,34.1398,34.0243,34.1013,14689.0
2022-12-12 09:45:00,35.42,35.59,35.36,35.54,11931.0,34.1013,34.265,34.0436,34.2169,11931.0
2022-12-12 09:50:00,35.53,35.56,35.51,35.51,2300.0,34.2072,34.2361,34.188,34.188,2300.0
2022-12-12 09:55:00,35.52,35.56,35.5,35.52,5744.0,34.1976,34.2361,34.1784,34.1976,5744.0
2022-12-12 10:00:00,35.53,35.54,35.33,35.36,6181.0,34.2072,34.2169,34.0147,34.0436,6181.0
2022-12-12 10:05:00,35.38,35.58,35.38,35.58,4300.0,34.0628,34.2554,34.0628,34.2554,4300.0
2022-12-12 10:10:00,35.55,35.6,35.36,35.36,4000.0,34.2265,34.2746,34.0436,34.0436,4000.0
2022-12-12 10:15:00,35.36,35.36,35.27,35.31,6206.0,34.0436,34.0436,33.9569,33.9954,6206.0
2022-12-12 10:20:00,35.28,35.35,35.22,35.22,5659.0,33.9666,34.0339,33.9088,33.9088,5659.0
2022-12-12 10:25:00,35.22,35.23,35.16,35.19,2900.0,33.9088,33.9184,33.851,33.8799,2900.0
2022-12-12 10:30:00,35.18,35.26,35.17,35.2,4742.0,33.8703,33.9473,33.8606,33.8895,4742.0
2022-12-12 10:35:00,35.21,35.22,35.09,35.12,9271.0,33.8992,33.9088,33.7836,33.8125,9271.0
2022-12-12 10:40:00,35.1,35.27,35.08,35.24,4517.0,33.7933,33.9569,33.774,33.928,4517.0
2022-12-12 10:45:00,35.24,35.3,35.17,35.24,8475.0,33.928,33.9858,33.8606,33.928,8475.0
2022-12-12 10:50:00,35.25,35.41,35.21,35.38,12094.0,33.9377,34.0917,33.8992,34.0628,12094.0
2022-12-12 10:55:00,35.4,35.4,35.25,35.27,12827.0,34.0821,34.0821,33.9377,33.9569,12827.0
2022-12-12 11:00:00,35.27,35.33,35.2,35.31,16067.0,33.9569,34.0147,33.8895,33.9954,16067.0
2022-12-12 11:05:00,35.31,35.35,35.23,35.27,13460.0,33.9954,34.0339,33.9184,33.9569,13460.0
2022-12-12 11:10:00,35.25,35.25,35.11,35.11,12038.0,33.9377,33.9377,33.8029,33.8029,12038.0
2022-12-12 11:15:00,35.11,35.11,35.02,35.03,13762.0,33.8029,33.8029,33.7162,33.7259,13762.0
2022-12-12 11:20:00,35.03,35.17,35.03,35.15,9068.0,33.7259,33.8606,33.7259,33.8414,9068.0
2022-12-12 11:25:00,35.16,35.23,35.16,35.21,6911.0,33.851,33.9184,33.851,33.8992,6911.0
2022-12-12 11:30:00,35.19,35.19,35.13,35.16,8007.0,33.8799,33.8799,33.8221,33.851,8007.0
2022-12-12 11:35:00,35.22,35.3,35.14,35.21,12635.0,33.9088,33.9858,33.8318,33.8992,12635.0
2022-12-12 11:40:00,35.22,35.22,35.15,35.18,9964.0,33.9088,33.9088,33.8414,33.8703,9964.0
2022-12-12 11:45:00,35.19,35.31,35.19,35.3,9967.0,33.8799,33.9954,33.8799,33.9858,9967.0
2022-12-12 11:50:00,35.29,35.34,35.28,35.31,6236.0,33.9762,34.0243,33.9666,33.9954,6236.0
2022-12-12 11:55:00,35.31,35.34,35.29,35.32,5278.0,33.9954,34.0243,33.9762,34.0051,5278.0
2022-12-12 12:00:00,35.33,35.45,35.32,35.42,4200.0,34.0147,34.1302,34.0051,34.1013,4200.0
2022-12-12 12:05:00,35.42,35.48,35.42,35.45,4900.0,34.1013,34.1591,34.1013,34.1302,4900.0
2022-12-12 12:10:00,35.44,35.47,35.41,35.41,6160.0,34.1206,34.1495,34.0917,34.0917,6160.0
2022-12-12 12:15:00,35.42,35.43,35.41,35.41,1400.0,34.1013,34.111,34.0917,34.0917,1400.0
2022-12-12 12:20:00,35.38,35.38,35.34,35.34,4394.0,34.0628,34.0628,34.0243,34.0243,4394.0
2022-12-12 12:25:00,35.33,35.34,35.3,35.31,3000.0,34.0147,34.0243,33.9858,33.9954,3000.0
2022-12-12 12:30:00,35.31,35.31,35.26,35.27,2400.0,33.9954,33.9954,33.9473,33.9569,2400.0
2022-12-12 12:35:00,35.28,35.28,35.26,35.28,8820.0,33.9666,33.9666,33.9473,33.9666,8820.0
2022-12-12 12:40:00,35.3,35.31,35.26,35.27,3939.0,33.9858,33.9954,33.9473,33.9569,3939.0
2022-12-12 12:45:00,35.27,35.3,35.27,35.29,4127.0,33.9569,33.9858,33.9569,33.9762,4127.0
2022-12-12 12:50:00,35.3,35.32,35.29,35.31,2385.0,33.9858,34.0051,33.9762,33.9954,2385.0
2022-12-12 12:55:00,35.31,35.32,35.23,35.24,4382.0,33.9954,34.0051,33.9184,33.928,4382.0
2022-12-12 13:00:00,35.23,35.23,35.1,35.11,15572.0,33.9184,33.9184,33.7933,33.8029,15572.0
2022-12-12 13:05:00,35.19,35.23,35.19,35.23,11933.0,33.8799,33.9184,33.8799,33.9184,11933.0
2022-12-12 13:10:00,35.23,35.27,35.21,35.23,10269.0,33.9184,33.9569,33.8992,33.9184,10269.0
2022-12-12 13:15:00,35.22,35.27,35.21,35.25,18865.0,33.9088,33.9569,33.8992,33.9377,18865.0
2022-12-12 13:20:00,35.24,35.24,35.2,35.21,2360.0,33.928,33.928,33.8895,33.8992,2360.0
2022-12-12 13:25:00,35.21,35.23,35.2,35.21,3737.0,33.8992,33.9184,33.8895,33.8992,3737.0
2022-12-12 13:30:00,35.22,35.23,35.18,35.19,2966.0,33.9088,33.9184,33.8703,33.8799,2966.0
2022-12-12 13:35:00,35.2,35.2,35.16,35.17,3600.0,33.8895,33.8895,33.851,33.8606,3600.0
2022-12-12 13:40:00,35.19,35.22,35.19,35.22,1710.0,33.8799,33.9088,33.8799,33.9088,1710.0
2022-12-12 13:45:00,35.24,35.25,35.23,35.23,3271.0,33.928,33.9377,33.9184,33.9184,3271.0
2022-12-12 13:50:00,35.24,35.24,35.18,35.18,3634.0,33.928,33.928,33.8703,33.8703,3634.0
2022-12-12 13:55:00,35.18,35.21,35.18,35.21,3586.0,33.8703,33.8992,33.8703,33.8992,3586.0
2022-12-12 14:00:00,35.2,35.2,35.12,35.14,6688.0,33.8895,33.8895,33.8125,33.8318,6688.0
2022-12-12 14:05:00,35.17,35.17,35.07,35.07,9093.0,33.8606,33.8606,33.7644,33.7644,9093.0
2022-12-12 14:10:00,35.07,35.09,35.04,35.09,5138.0,33.7644,33.7836,33.7355,33.7836,5138.0
2022-12-12 14:15:00,35.1,35.1,35.06,35.09,4499.0,33.7933,33.7933,33.7547,33.7836,4499.0
2022-12-12 14:20:00,35.12,35.14,35.11,35.13,3200.0,33.8125,33.8318,33.8029,33.8221,3200.0
2022-12-12 14:25:00,35.12,35.2,35.09,35.14,6371.0,33.8125,33.8895,33.7836,33.8318,6371.0
2022-12-12 14:30:00,35.14,35.16,35.13,35.15,3464.0,33.8318,33.851,33.8221,33.8414,3464.0
2022-12-12 14:35:00,35.15,35.17,35.14,35.17,1973.0,33.8414,33.8606,33.8318,33.8606,1973.0
2022-12-12 14:40:00,35.17,35.21,35.17,35.19,3901.0,33.8606,33.8992,33.8606,33.8799,3901.0
2022-12-12 14:45:00,35.21,35.23,35.21,35.22,1600.0,33.8992,33.9184,33.8992,33.9088,1600.0
2022-12-12 14:50:00,35.22,35.35,35.19,35.35,8695.0,33.9088,34.0339,33.8799,34.0339,8695.0
2022-12-12 14:55:00,35.34,35.4,35.32,35.35,9367.0,34.0243,34.0821,34.0051,34.0339,9367.0
2022-12-12 15:00:00,35.35,35.4,35.33,35.34,6425.0,34.0339,34.0821,34.0147,34.0243,6425.0
2022-12-12 15:05:00,35.35,35.43,35.35,35.41,4737.0,34.0339,34.111,34.0339,34.0917,4737.0
2022-12-12 15:10:00,35.43,35.46,35.34,35.37,6924.0,34.111,34.1398,34.0243,34.0532,6924.0
2022-12-12 15:15:00,35.38,35.43,35.38,35.43,2455.0,34.0628,34.111,34.0628,34.111,2455.0
2022-12-12 15:20:00,35.45,35.48,35.42,35.47,3892.0,34.1302,34.1591,34.1013,34.1495,3892.0
2022-12-12 15:25:00,35.46,35.49,35.46,35.48,2788.0,34.1398,34.1687,34.1398,34.1591,2788.0
2022-12-12 15:30:00,35.48,35.52,35.45,35.52,3667.0,34.1591,34.1976,34.1302,34.1976,3667.0
2022-12-12 15:35:00,35.51,35.55,35.48,35.55,6721.0,34.188,34.2265,34.1591,34.2265,6721.0
2022-12-12 15:40:00,35.54,35.56,35.5,35.55,15361.0,34.2169,34.2361,34.1784,34.2265,15361.0
2022-12-12 15:45:00,35.55,35.55,35.49,35.52,17128.0,34.2265,34.2265,34.1687,34.1976,17128.0
2022-12-12 15:50:00,35.51,35.52,35.46,35.46,17450.0,34.188,34.1976,34.1398,34.1398,17450.0
2022-12-12 15:55:00,35.47,35.52,35.46,35.52,25588.0,34.1495,34.1976,34.1398,34.1976,25588.0
2022-12-13 09:30:00,37.1,37.25,36.92,37.04,68436.0,35.7188,35.8632,35.5455,35.661,68436.0
2022-12-13 09:35:00,37.04,37.17,36.89,37.05,36528.0,35.661,35.7862,35.5166,35.6707,36528.0
2022-12-13 09:40:00,37.03,37.24,37.01,37.24,12148.0,35.6514,35.8536,35.6321,35.8536,12148.0
2022-12-13 09:45:00,37.23,37.31,37.2,37.29,14184.0,35.844,35.921,35.8151,35.9017,14184.0
2022-12-13 09:50:00,37.28,37.48,37.23,37.41,21131.0,35.8921,36.0846,35.844,36.0173,21131.0
2022-12-13 09:55:00,37.46,37.46,37.21,37.22,15187.0,36.0654,36.0654,35.8247,35.8343,15187.0
2022-12-13 10:00:00,37.24,37.29,37.06,37.1,22412.0,35.8536,35.9017,35.6803,35.7188,22412.0
2022-12-13 10:05:00,37.1,37.1,36.89,36.95,21212.0,35.7188,35.7188,35.5166,35.5744,21212.0
2022-12-13 10:10:00,36.97,37.04,36.82,37.02,21767.0,35.5936,35.661,35.4492,35.6418,21767.0
2022-12-13 10:15:00,37.0,37.03,36.84,36.87,21332.0,35.6225,35.6514,35.4685,35.4974,21332.0
2022-12-13 10:20:00,36.87,36.91,36.57,36.61,38287.0,35.4974,35.5359,35.2085,35.247,38287.0
2022-12-13 10:25:00,36.61,36.67,36.52,36.52,20107.0,35.247,35.3048,35.1604,35.1604,20107.0
2022-12-13 10:30:00,36.53,36.56,36.35,36.56,32222.0,35.17,35.1989,34.9967,35.1989,32222.0
2022-12-13 10:35:00,36.56,36.56,36.25,36.25,31628.0,35.1989,35.1989,34.9004,34.9004,31628.0
2022-12-13 10:40:00,36.28,36.48,36.27,36.44,5832.0,34.9293,35.1219,34.9197,35.0834,5832.0
2022-12-13 10:45:00,36.47,36.5,36.28,36.28,11292.0,35.1122,35.1411,34.9293,34.9293,11292.0
2022-12-13 10:50:00,36.29,36.31,36.23,36.31,8613.0,34.9389,34.9582,34.8812,34.9582,8613.0
2022-12-13 10:55:00,36.31,36.33,36.23,36.26,16169.0,34.9582,34.9775,34.8812,34.9101,16169.0
2022-12-13 11:00:00,36.29,36.43,36.29,36.43,8546.0,34.9389,35.0737,34.9389,35.0737,8546.0
2022-12-13 11:05:00,36.44,36.55,36.44,36.52,7938.0,35.0834,35.1893,35.0834,35.1604,7938.0
2022-12-13 11:10:00,36.52,36.65,36.49,36.65,12683.0,35.1604,35.2855,35.1315,35.2855,12683.0
2022-12-13 11:15:00,36.65,36.66,36.52,36.62,7616.0,35.2855,35.2952,35.1604,35.2567,7616.0
2022-12-13 11:20:00,36.61,36.62,36.52,36.62,7986.0,35.247,35.2567,35.1604,35.2567,7986.0
2022-12-13 11:25:00,36.56,36.66,36.53,36.63,7572.0,35.1989,35.2952,35.17,35.2663,7572.0
2022-12-13 11:30:00,36.63,36.7,36.62,36.69,6600.0,35.2663,35.3337,35.2567,35.3241,6600.0
2022-12-13 11:35:00,36.69,36.69,36.6,36.61,10740.0,35.3241,35.3241,35.2374,35.247,10740.0
2022-12-13 11:40:00,36.6,36.66,36.53,36.55,4816.0,35.2374,35.2952,35.17,35.1893,4816.0
2022-12-13 11:45:00,36.51,36.51,36.24,36.25,26821.0,35.1508,35.1508,34.8908,34.9004,26821.0
2022-12-13 11:50:00,36.24,36.29,36.19,36.28,20741.0,34.8908,34.9389,34.8427,34.9293,20741.0
2022-12-13 11:55:00,36.27,36.44,36.23,36.44,12140.0,34.9197,35.0834,34.8812,35.0834,12140.0
2022-12-13 12:00:00,36.43,36.53,36.4,36.53,12284.0,35.0737,35.17,35.0449,35.17,12284.0
2022-12-13 12:05:00,36.54,36.54,36.46,36.47,8472.0,35.1796,35.1796,35.1026,35.1122,8472.0
2022-12-13 12:10:00,36.47,36.51,36.42,36.49,7530.0,35.1122,35.1508,35.0641,35.1315,7530.0
2022-12-13 12:15:00,36.48,36.49,36.21,36.21,13397.0,35.1219,35.1315,34.8619,34.8619,13397.0
2022-12-13 12:20:00,36.21,36.27,36.15,36.19,9921.0,34.8619,34.9197,34.8042,34.8427,9921.0
2022-12-13 12:25:00,36.2,36.28,36.18,36.27,4877.0,34.8523,34.9293,34.833,34.9197,4877.0
2022-12-13 12:30:00,36.25,36.28,36.21,36.25,6921.0,34.9004,34.9293,34.8619,34.9004,6921.0
2022-12-13 12:35:00,36.25,36.31,36.24,36.29,7926.0,34.9004,34.9582,34.8908,34.9389,7926.0
2022-12-13 12:40:00,36.3,36.3,36.23,36.26,10006.0,34.9486,34.9486,34.8812,34.9101,10006.0
2022-12-13 12:45:00,36.27,36.3,36.14,36.14,18473.0,34.9197,34.9486,34.7945,34.7945,18473.0
2022-12-13 12:50:00,36.14,36.22,36.13,36.19,12019.0,34.7945,34.8716,34.7849,34.8427,12019.0
2022-12-13 12:55:00,36.19,36.25,36.19,36.23,6893.0,34.8427,34.9004,34.8427,34.8812,6893.0
2022-12-13 13:00:00,36.25,36.35,36.25,36.34,11091.0,34.9004,34.9967,34.9004,34.9871,11091.0
2022-12-13 13:05:00,36.31,36.35,36.26,36.27,6466.0,34.9582,34.9967,34.9101,34.9197,6466.0
2022-12-13 13:10:00,36.28,36.36,36.28,36.36,4897.0,34.9293,35.0063,34.9293,35.0063,4897.0
2022-12-13 13:15:00,36.38,36.46,36.37,36.45,6017.0,35.0256,35.1026,35.016,35.093,6017.0
2022-12-13 13:20:00,36.47,36.54,36.46,36.54,11875.0,35.1122,35.1796,35.1026,35.1796,11875.0
2022-12-13 13:25:00,36.53,36.53,36.48,36.48,5686.0,35.17,35.17,35.1219,35.1219,5686.0
2022-12-13 13:30:00,36.52,36.55,36.49,36.51,7789.0,35.1604,35.1893,35.1315,35.1508,7789.0
2022-12-13 13:35:00,36.48,36.52,36.44,36.45,8178.0,35.1219,35.1604,35.0834,35.093,8178.0
2022-12-13 13:40:00,36.44,36.44,36.37,36.42,7230.0,35.0834,35.0834,35.016,35.0641,7230.0
2022-12-13 13:45:00,36.45,36.46,36.33,36.37,10365.0,35.093,35.1026,34.9775,35.016,10365.0
2022-12-13 13:50:00,36.37,36.39,36.23,36.23,9202.0,35.016,35.0352,34.8812,34.8812,9202.0
2022-12-13 13:55:00,36.22,36.31,36.22,36.31,7068.0,34.8716,34.9582,34.8716,34.9582,7068.0
2022-12-13 14:00:00,36.31,36.4,36.3,36.39,6323.0,34.9582,35.0449,34.9486,35.0352,6323.0
2022-12-13 14:05:00,36.39,36.39,36.3,36.32,3244.0,35.0352,35.0352,34.9486,34.9678,3244.0
2022-12-13 14:10:00,36.33,36.37,36.32,36.32,3700.0,34.9775,35.016,34.9678,34.9678,3700.0
2022-12-13 14:15:00,36.34,36.36,36.25,36.25,4828.0,34.9871,35.0063,34.9004,34.9004,4828.0
2022-12-13 14:20:00,36.24,36.24,36.2,36.2,5410.0,34.8908,34.8908,34.8523,34.8523,5410.0
2022-12-13 14:25:00,36.2,36.29,36.2,36.29,5030.0,34.8523,34.9389,34.8523,34.9389,5030.0
2022-12-13 14:30:00,36.29,36.31,36.25,36.29,8046.0,34.9389,34.9582,34.9004,34.9389,8046.0
2022-12-13 14:35:00,36.28,36.3,36.26,36.28,7884.0,34.9293,34.9486,34.9101,34.9293,7884.0
2022-12-13 14:40:00,36.28,36.42,36.27,36.38,4565.0,34.9293,35.0641,34.9197,35.0256,4565.0
2022-12-13 14:45:00,36.37,36.4,36.36,36.39,6648.0,35.016,35.0449,35.0063,35.0352,6648.0
2022-12-13 14:50:00,36.39,36.39,36.28,36.28,4293.0,35.0352,35.0352,34.9293,34.9293,4293.0
2022-12-13 14:55:00,36.26,36.28,36.2,36.28,11431.0,34.9101,34.9293,34.8523,34.9293,11431.0
2022-12-13 15:00:00,36.28,36.28,36.14,36.14,9453.0,34.9293,34.9293,34.7945,34.7945,9453.0
2022-12-13 15:05:00,36.15,36.25,36.15,36.22,12625.0,34.8042,34.9004,34.8042,34.8716,12625.0
2022-12-13 15:10:00,36.22,36.23,36.18,36.2,5214.0,34.8716,34.8812,34.833,34.8523,5214.0
2022-12-13 15:15:00,36.18,36.35,36.18,36.34,8961.0,34.833,34.9967,34.833,34.9871,8961.0
2022-12-13 15:20:00,36.32,36.39,36.3,36.38,4489.0,34.9678,35.0352,34.9486,35.0256,4489.0
2022-12-13 15:25:00,36.38,36.39,36.32,36.39,12247.0,35.0256,35.0352,34.9678,35.0352,12247.0
2022-12-13 15:30:00,36.4,36.53,36.4,36.51,22566.0,35.0449,35.17,35.0449,35.1508,22566.0
2022-12-13 15:35:00,36.49,36.49,36.41,36.45,9699.0,35.1315,35.1315,35.0545,35.093,9699.0
2022-12-13 15:40:00,36.45,36.51,36.42,36.51,16789.0,35.093,35.1508,35.0641,35.1508,16789.0
2022-12-13 15:45:00,36.51,36.58,36.51,36.51,60137.0,35.1508,35.2182,35.1508,35.1508,60137.0
2022-12-13 15:50:00,36.52,36.57,36.52,36.56,28188.0,35.1604,35.2085,35.1604,35.1989,28188.0
2022-12-13 15:55:00,36.55,36.56,36.48,36.49,74813.0,35.1893,35.1989,35.1219,35.1315,74813.0
2022-12-14 09:30:00,36.47,36.5,36.37,36.49,30861.0,35.1122,35.1411,35.016,35.1315,30861.0
2022-12-14 09:35:00,36.52,36.65,36.44,36.61,12995.0,35.1604,35.2855,35.0834,35.247,12995.0
2022-12-14 09:40:00,36.59,36.59,36.47,36.49,27109.0,35.2278,35.2278,35.1122,35.1315,27109.0
2022-12-14 09:45:00,36.49,36.54,36.27,36.27,17727.0,35.1315,35.1796,34.9197,34.9197,17727.0
2022-12-14 09:50:00,36.27,36.37,36.25,36.27,18168.0,34.9197,35.016,34.9004,34.9197,18168.0
2022-12-14 09:55:00,36.27,36.28,36.06,36.09,32102.0,34.9197,34.9293,34.7175,34.7464,32102.0
2022-12-14 10:00:00,36.1,36.12,35.99,36.1,18033.0,34.756,34.7753,34.6501,34.756,18033.0
2022-12-14 10:05:00,36.08,36.08,36.02,36.03,9517.0,34.7368,34.7368,34.679,34.6886,9517.0
2022-12-14 10:10:00,36.05,36.18,36.05,36.15,7751.0,34.7079,34.833,34.7079,34.8042,7751.0
2022-12-14 10:15:00,36.15,36.22,36.14,36.2,9490.0,34.8042,34.8716,34.7945,34.8523,9490.0
2022-12-14 10:20:00,36.19,36.19,36.09,36.12,7564.0,34.8427,34.8427,34.7464,34.7753,7564.0
2022-12-14 10:25:00,36.15,36.28,36.15,36.21,5571.0,34.8042,34.9293,34.8042,34.8619,5571.0
2022-12-14 10:30:00,36.23,36.23,36.14,36.19,3840.0,34.8812,34.8812,34.7945,34.8427,3840.0
2022-12-14 10:35:00,36.19,36.2,36.07,36.11,6514.0,34.8427,34.8523,34.7271,34.7657,6514.0
2022-12-14 10:40:00,36.11,36.17,36.1,36.15,12295.0,34.7657,34.8234,34.756,34.8042,12295.0
2022-12-14 10:45:00,36.15,36.22,36.12,36.21,7887.0,34.8042,34.8716,34.7753,34.8619,7887.0
2022-12-14 10:50:00,36.24,36.27,36.13,36.13,10691.0,34.8908,34.9197,34.7849,34.7849,10691.0
2022-12-14 10:55:00,36.13,36.2,36.09,36.12,9157.0,34.7849,34.8523,34.7464,34.7753,9157.0
2022-12-14 11:00:00,36.13,36.16,36.13,36.15,7377.0,34.7849,34.8138,34.7849,34.8042,7377.0
2022-12-14 11:05:00,36.14,36.14,36.01,36.03,6063.0,34.7945,34.7945,34.6694,34.6886,6063.0
2022-12-14 11:10:00,36.01,36.11,36.0,36.11,8542.0,34.6694,34.7657,34.6597,34.7657,8542.0
2022-12-14 11:15:00,36.11,36.25,36.1,36.23,20301.0,34.7657,34.9004,34.756,34.8812,20301.0
2022-12-14 11:20:00,36.23,36.29,36.23,36.26,3433.0,34.8812,34.9389,34.8812,34.9101,3433.0
2022-12-14 11:25:00,36.27,36.36,36.27,36.36,3243.0,34.9197,35.0063,34.9197,35.0063,3243.0
2022-12-14 11:30:00,36.37,36.37,36.29,36.29,2323.0,35.016,35.016,34.9389,34.9389,2323.0
2022-12-14 11:35:00,36.31,36.31,36.27,36.27,1832.0,34.9582,34.9582,34.9197,34.9197,1832.0
2022-12-14 11:40:00,36.28,36.38,36.28,36.34,5182.0,34.9293,35.0256,34.9293,34.9871,5182.0
2022-12-14 11:45:00,36.34,36.34,36.3,36.3,2875.0,34.9871,34.9871,34.9486,34.9486,2875.0
2022-12-14 11:50:00,36.28,36.31,36.26,36.27,4300.0,34.9293,34.9582,34.9101,34.9197,4300.0
2022-12-14 11:55:00,36.27,36.32,36.27,36.31,4684.0,34.9197,34.9678,34.9197,34.9582,4684.0
2022-12-14 12:00:00,36.31,36.33,36.3,36.31,2851.0,34.9582,34.9775,34.9486,34.9582,2851.0
2022-12-14 12:05:00,36.31,36.36,36.31,36.36,1518.0,34.9582,35.0063,34.9582,35.0063,1518.0
2022-12-14 12:10:00,36.29,36.29,36.25,36.26,2068.0,34.9389,34.9389,34.9004,34.9101,2068.0
2022-12-14 12:15:00,36.27,36.43,36.26,36.43,12153.0,34.9197,35.0737,34.9101,35.0737,12153.0
2022-12-14 12:20:00,36.43,36.46,36.39,36.45,5349.0,35.0737,35.1026,35.0352,35.093,5349.0
2022-12-14 12:25:00,36.46,36.46,36.34,36.37,3211.0,35.1026,35.1026,34.9871,35.016,3211.0
2022-12-14 12:30:00,36.37,36.37,36.35,36.37,700.0,35.016,35.016,34.9967,35.016,700.0
2022-12-14 12:35:00,36.38,36.39,36.35,36.39,2100.0,35.0256,35.0352,34.9967,35.0352,2100.0
2022-12-14 12:40:00,36.38,36.4,36.35,36.35,1621.0,35.0256,35.0449,34.9967,34.9967,1621.0
2022-12-14 12:45:00,36.35,36.36,36.35,36.35,2221.0,34.9967,35.0063,34.9967,34.9967,2221.0
2022-12-14 12:50:00,36.33,36.33,36.28,36.31,3401.0,34.9775,34.9775,34.9293,34.9582,3401.0
2022-12-14 12:55:00,36.32,36.32,36.3,36.31,3898.0,34.9678,34.9678,34.9486,34.9582,3898.0
2022-12-14 13:00:00,36.29,36.35,36.29,36.34,2019.0,34.9389,34.9967,34.9389,34.9871,2019.0
2022-12-14 13:05:00,36.37,36.44,36.37,36.43,15130.0,35.016,35.0834,35.016,35.0737,15130.0
2022-12-14 13:10:00,36.43,36.43,36.34,36.34,3524.0,35.0737,35.0737,34.9871,34.9871,3524.0
2022-12-14 13:15:00,36.33,36.36,36.32,36.33,1091.0,34.9775,35.0063,34.9678,34.9775,1091.0
2022-12-14 13:20:00,36.29,36.32,36.29,36.29,2600.0,34.9389,34.9678,34.9389,34.9389,2600.0
2022-12-14 13:25:00,36.28,36.3,36.25,36.3,3660.0,34.9293,34.9486,34.9004,34.9486,3660.0
2022-12-14 13:30:00,36.27,36.33,36.27,36.31,3498.0,34.9197,34.9775,34.9197,34.9582,3498.0
2022-12-14 13:35:00,36.36,36.42,36.36,36.41,2992.0,35.0063,35.0641,35.0063,35.0545,2992.0
2022-12-14 13:40:00,36.41,36.41,36.33,36.33,3974.0,35.0545,35.0545,34.9775,34.9775,3974.0
2022-12-14 13:45:00,36.37,36.39,36.37,36.37,1113.0,35.016,35.0352,35.016,35.016,1113.0
2022-12-14 13:50:00,36.35,36.39,36.34,36.39,4719.0,34.9967,35.0352,34.9871,35.0352,4719.0
2022-12-14 13:55:00,36.39,36.43,36.33,36.34,9748.0,35.0352,35.0737,34.9775,34.9871,9748.0
2022-12-14 14:00:00,36.32,36.32,35.7,35.89,31713.0,34.9678,34.9678,34.3709,34.5538,31713.0
2022-12-14 14:05:00,35.85,35.87,35.52,35.6,16301.0,34.5153,34.5346,34.1976,34.2746,16301.0
2022-12-14 14:10:00,35.61,35.92,35.57,35.8,25150.0,34.2843,34.5827,34.2458,34.4672,25150.0
2022-12-14 14:15:00,35.8,35.96,35.71,35.95,18593.0,34.4672,34.6212,34.3805,34.6116,18593.0
2022-12-14 14:20:00,35.95,36.06,35.93,35.95,12322.0,34.6116,34.7175,34.5924,34.6116,12322.0
2022-12-14 14:25:00,35.96,36.04,35.92,36.0,7728.0,34.6212,34.6983,34.5827,34.6597,7728.0
2022-12-14 14:30:00,35.99,36.01,35.57,35.57,16030.0,34.6501,34.6694,34.2458,34.2458,16030.0
2022-12-14 14:35:00,35.55,35.89,35.55,35.8,40305.0,34.2265,34.5538,34.2265,34.4672,40305.0
2022-12-14 14:40:00,35.78,36.32,35.7,36.13,64538.0,34.4479,34.9678,34.3709,34.7849,64538.0
2022-12-14 14:45:00,36.17,36.19,35.79,36.06,25726.0,34.8234,34.8427,34.4576,34.7175,25726.0
2022-12-14 14:50:00,36.05,36.12,35.9,36.09,17542.0,34.7079,34.7753,34.5635,34.7464,17542.0
2022-12-14 14:55:00,36.08,36.14,35.89,35.94,29771.0,34.7368,34.7945,34.5538,34.602,29771.0
2022-12-14 15:00:00,35.94,36.21,35.92,36.12,48883.0,34.602,34.8619,34.5827,34.7753,48883.0
2022-12-14 15:05:00,36.13,36.19,36.0,36.15,23462.0,34.7849,34.8427,34.6597,34.8042,23462.0
2022-12-14 15:10:00,36.14,36.52,36.14,36.42,48401.0,34.7945,35.1604,34.7945,35.0641,48401.0
2022-12-14 15:15:00,36.44,36.45,36.2,36.28,31017.0,35.0834,35.093,34.8523,34.9293,31017.0
2022-12-14 15:20:00,36.29,36.32,36.23,36.25,10707.0,34.9389,34.9678,34.8812,34.9004,10707.0
2022-12-14 15:25:00,36.26,36.26,36.04,36.04,9444.0,34.9101,34.9101,34.6983,34.6983,9444.0
2022-12-14 15:30:00,36.03,36.08,35.95,36.02,13503.0,34.6886,34.7368,34.6116,34.679,13503.0
2022-12-14 15:35:00,36.03,36.13,36.0,36.08,9452.0,34.6886,34.7849,34.6597,34.7368,9452.0
2022-12-14 15:40:00,36.09,36.17,36.09,36.17,13427.0,34.7464,34.8234,34.7464,34.8234,13427.0
2022-12-14 15:45:00,36.14,36.2,36.1,36.15,25463.0,34.7945,34.8523,34.756,34.8042,25463.0
2022-12-14 15:50:00,36.17,36.28,36.15,36.25,30053.0,34.8234,34.9293,34.8042,34.9004,30053.0
2022-12-14 15:55:00,36.23,36.23,36.12,36.14,82203.0,34.8812,34.8812,34.7753,34.7945,82203.0
2022-12-15 09:30:00,35.09,35.14,34.75,35.06,489159.0,33.7836,33.8318,33.4563,33.7547,489159.0
2022-12-15 09:35:00,35.07,35.22,35.02,35.19,77445.0,33.7644,33.9088,33.7162,33.8799,77445.0
2022-12-15 09:40:00,35.19,35.2,35.07,35.18,29855.0,33.8799,33.8895,33.7644,33.8703,29855.0
2022-12-15 09:45:00,35.17,35.21,35.07,35.1,28895.0,33.8606,33.8992,33.7644,33.7933,28895.0
2022-12-15 09:50:00,35.11,35.21,35.05,35.2,47152.0,33.8029,33.8992,33.7451,33.8895,47152.0
2022-12-15 09:55:00,35.2,35.22,35.01,35.05,22881.0,33.8895,33.9088,33.7066,33.7451,22881.0
2022-12-15 10:00:00,35.04,35.19,35.01,35.12,19422.0,33.7355,33.8799,33.7066,33.8125,19422.0
2022-12-15 10:05:00,35.13,35.14,35.02,35.07,24921.0,33.8221,33.8318,33.7162,33.7644,24921.0
2022-12-15 10:10:00,35.06,35.08,34.97,35.07,23235.0,33.7547,33.774,33.6681,33.7644,23235.0
2022-12-15 10:15:00,35.06,35.1,35.0,35.07,29138.0,33.7547,33.7933,33.697,33.7644,29138.0
2022-12-15 10:20:00,35.07,35.07,34.89,34.93,20427.0,33.7644,33.7644,33.5911,33.6296,20427.0
2022-12-15 10:25:00,34.94,34.98,34.92,34.95,13272.0,33.6392,33.6777,33.62,33.6488,13272.0
2022-12-15 10:30:00,34.94,34.96,34.83,34.96,32238.0,33.6392,33.6585,33.5333,33.6585,32238.0
2022-12-15 10:35:00,34.94,35.05,34.92,35.04,7200.0,33.6392,33.7451,33.62,33.7355,7200.0
2022-12-15 10:40:00,35.03,35.03,34.96,34.96,12157.0,33.7259,33.7259,33.6585,33.6585,12157.0
2022-12-15 10:45:00,34.97,35.04,34.95,34.95,12756.0,33.6681,33.7355,33.6488,33.6488,12756.0
2022-12-15 10:50:00,34.94,34.95,34.89,34.94,21236.0,33.6392,33.6488,33.5911,33.6392,21236.0
2022-12-15 10:55:00,34.95,34.99,34.93,34.98,21092.0,33.6488,33.6873,33.6296,33.6777,21092.0
2022-12-15 11:00:00,35.04,35.06,34.93,34.94,23427.0,33.7355,33.7547,33.6296,33.6392,23427.0
2022-12-15 11:05:00,34.93,34.93,34.84,34.86,36571.0,33.6296,33.6296,33.5429,33.5622,36571.0
2022-12-15 11:10:00,34.85,34.86,34.77,34.77,29496.0,33.5526,33.5622,33.4755,33.4755,29496.0
2022-12-15 11:15:00,34.76,34.79,34.7,34.74,32761.0,33.4659,33.4948,33.4081,33.4467,32761.0
2022-12-15 11:20:00,34.74,34.77,34.67,34.68,37012.0,33.4467,33.4755,33.3793,33.3889,37012.0
2022-12-15 11:25:00,34.69,34.73,34.61,34.73,23289.0,33.3985,33.437,33.3215,33.437,23289.0
2022-12-15 11:30:00,34.77,34.78,34.72,34.78,12582.0,33.4755,33.4852,33.4274,33.4852,12582.0
2022-12-15 11:35:00,34.79,34.79,34.69,34.73,11472.0,33.4948,33.4948,33.3985,33.437,11472.0
2022-12-15 11:40:00,34.73,34.73,34.63,34.64,7999.0,33.437,33.437,33.3407,33.3504,7999.0
2022-12-15 11:45:00,34.64,34.71,34.64,34.67,11188.0,33.3504,33.4178,33.3504,33.3793,11188.0
2022-12-15 11:50:00,34.66,34.78,34.66,34.78,9427.0,33.3696,33.4852,33.3696,33.4852,9427.0
2022-12-15 11:55:00,34.79,34.81,34.74,34.75,9429.0,33.4948,33.514,33.4467,33.4563,9429.0
2022-12-15 12:00:00,34.75,34.8,34.74,34.74,14418.0,33.4563,33.5044,33.4467,33.4467,14418.0
2022-12-15 12:05:00,34.74,34.75,34.68,34.71,11843.0,33.4467,33.4563,33.3889,33.4178,11843.0
2022-12-15 12:10:00,34.73,34.84,34.73,34.82,5774.0,33.437,33.5429,33.437,33.5237,5774.0
2022-12-15 12:15:00,34.82,34.89,34.82,34.83,8501.0,33.5237,33.5911,33.5237,33.5333,8501.0
2022-12-15 12:20:00,34.83,34.83,34.76,34.79,5131.0,33.5333,33.5333,33.4659,33.4948,5131.0
2022-12-15 12:25:00,34.8,34.85,34.8,34.83,7323.0,33.5044,33.5526,33.5044,33.5333,7323.0
2022-12-15 12:30:00,34.86,34.95,34.86,34.9,9774.0,33.5622,33.6488,33.5622,33.6007,9774.0
2022-12-15 12:35:00,34.91,34.91,34.83,34.84,4383.0,33.6103,33.6103,33.5333,33.5429,4383.0
2022-12-15 12:40:00,34.84,34.87,34.84,34.87,3050.0,33.5429,33.5718,33.5429,33.5718,3050.0
2022-12-15 12:45:00,34.87,34.87,34.79,34.81,3115.0,33.5718,33.5718,33.4948,33.514,3115.0
2022-12-15 12:50:00,34.82,34.85,34.82,34.82,5088.0,33.5237,33.5526,33.5237,33.5237,5088.0
2022-12-15 12:55:00,34.8,34.8,34.79,34.8,3343.0,33.5044,33.5044,33.4948,33.5044,3343.0
2022-12-15 13:00:00,34.8,34.82,34.76,34.76,4551.0,33.5044,33.5237,33.4659,33.4659,4551.0
2022-12-15 13:05:00,34.75,34.75,34.69,34.7,5796.0,33.4563,33.4563,33.3985,33.4081,5796.0
2022-12-15 13:10:00,34.7,34.77,34.69,34.77,2094.0,33.4081,33.4755,33.3985,33.4755,2094.0
2022-12-15 13:15:00,34.77,34.86,34.77,34.82,19549.0,33.4755,33.5622,33.4755,33.5237,19549.0
2022-12-15 13:20:00,34.81,34.86,34.81,34.85,10035.0,33.514,33.5622,33.514,33.5526,10035.0
2022-12-15 13:25:00,34.86,34.87,34.84,34.85,9241.0,33.5622,33.5718,33.5429,33.5526,9241.0
2022-12-15 13:30:00,34.85,34.89,34.85,34.89,3697.0,33.5526,33.5911,33.5526,33.5911,3697.0
2022-12-15 13:35:00,34.86,34.9,34.85,34.89,8436.0,33.5622,33.6007,33.5526,33.5911,8436.0
2022-12-15 13:40:00,34.88,34.92,34.84,34.86,8032.0,33.5814,33.62,33.5429,33.5622,8032.0
2022-12-15 13:45:00,34.86,34.89,34.85,34.86,13592.0,33.5622,33.5911,33.5526,33.5622,13592.0
2022-12-15 13:50:00,34.87,34.87,34.84,34.87,4237.0,33.5718,33.5718,33.5429,33.5718,4237.0
2022-12-15 13:55:00,34.86,34.91,34.86,34.86,11252.0,33.5622,33.6103,33.5622,33.5622,11252.0
2022-12-15 14:00:00,34.87,34.9,34.87,34.9,4627.0,33.5718,33.6007,33.5718,33.6007,4627.0
2022-12-15 14:05:00,34.89,34.89,34.82,34.82,5699.0,33.5911,33.5911,33.5237,33.5237,5699.0
2022-12-15 14:10:00,34.82,34.84,34.82,34.83,5587.0,33.5237,33.5429,33.5237,33.5333,5587.0
2022-12-15 14:15:00,34.83,34.86,34.83,34.86,3080.0,33.5333,33.5622,33.5333,33.5622,3080.0
2022-12-15 14:20:00,34.87,34.87,34.84,34.85,3980.0,33.5718,33.5718,33.5429,33.5526,3980.0
2022-12-15 14:25:00,34.84,34.84,34.75,34.75,8821.0,33.5429,33.5429,33.4563,33.4563,8821.0
2022-12-15 14:30:00,34.75,34.78,34.75,34.77,5714.0,33.4563,33.4852,33.4563,33.4755,5714.0
2022-12-15 14:35:00,34.76,34.78,34.69,34.78,10902.0,33.4659,33.4852,33.3985,33.4852,10902.0
2022-12-15 14:40:00,34.78,34.81,34.78,34.79,12212.0,33.4852,33.514,33.4852,33.4948,12212.0
2022-12-15 14:45:00,34.79,34.79,34.7,34.71,7674.0,33.4948,33.4948,33.4081,33.4178,7674.0
2022-12-15 14:50:00,34.71,34.72,34.68,34.68,15043.0,33.4178,33.4274,33.3889,33.3889,15043.0
2022-12-15 14:55:00,34.67,34.73,34.67,34.73,8896.0,33.3793,33.437,33.3793,33.437,8896.0
2022-12-15 15:00:00,34.74,34.76,34.7,34.71,10823.0,33.4467,33.4659,33.4081,33.4178,10823.0
2022-12-15 15:05:00,34.71,34.74,34.68,34.72,11863.0,33.4178,33.4467,33.3889,33.4274,11863.0
2022-12-15 15:10:00,34.72,34.72,34.63,34.63,8555.0,33.4274,33.4274,33.3407,33.3407,8555.0
2022-12-15 15:15:00,34.63,34.65,34.59,34.62,19610.0,33.3407,33.36,33.3022,33.3311,19610.0
2022-12-15 15:20:00,34.61,34.66,34.6,34.64,15161.0,33.3215,33.3696,33.3119,33.3504,15161.0
2022-12-15 15:25:00,34.65,34.72,34.65,34.69,13379.0,33.36,33.4274,33.36,33.3985,13379.0
2022-12-15 15:30:00,34.7,34.73,34.68,34.72,17464.0,33.4081,33.437,33.3889,33.4274,17464.0
2022-12-15 15:35:00,34.73,34.73,34.67,34.68,23682.0,33.437,33.437,33.3793,33.3889,23682.0
2022-12-15 15:40:00,34.67,34.7,34.65,34.66,50874.0,33.3793,33.4081,33.36,33.3696,50874.0
2022-12-15 15:45:00,34.65,34.65,34.49,34.51,88729.0,33.36,33.36,33.206,33.2252,88729.0
2022-12-15 15:50:00,34.51,34.53,34.49,34.5,36799.0,33.2252,33.2445,33.206,33.2156,36799.0
2022-12-15 15:55:00,34.5,34.6,34.47,34.49,128485.0,33.2156,33.3119,33.1867,33.206,128485.0
2022-12-16 09:30:00,34.52,34.67,34.35,34.67,68318.0,33.2348,33.3793,33.0712,33.3793,68318.0
2022-12-16 09:35:00,34.63,34.73,34.38,34.38,38206.0,33.3407,33.437,33.1001,33.1001,38206.0
2022-12-16 09:40:00,34.35,34.53,34.35,34.46,18387.0,33.0712,33.2445,33.0712,33.1771,18387.0
2022-12-16 09:45:00,34.48,34.89,34.48,34.87,25657.0,33.1963,33.5911,33.1963,33.5718,25657.0
2022-12-16 09:50:00,34.88,34.92,34.68,34.79,13726.0,33.5814,33.62,33.3889,33.4948,13726.0
2022-12-16 09:55:00,34.77,34.99,34.76,34.93,18914.0,33.4755,33.6873,33.4659,33.6296,18914.0
2022-12-16 10:00:00,34.93,34.94,34.85,34.87,25909.0,33.6296,33.6392,33.5526,33.5718,25909.0
2022-12-16 10:05:00,34.89,34.9,34.77,34.77,7641.0,33.5911,33.6007,33.4755,33.4755,7641.0
2022-12-16 10:10:00,34.78,34.81,34.69,34.71,9302.0,33.4852,33.514,33.3985,33.4178,9302.0
2022-12-16 10:15:00,34.71,34.87,34.71,34.82,6247.0,33.4178,33.5718,33.4178,33.5237,6247.0
2022-12-16 10:20:00,34.83,34.89,34.83,34.83,5368.0,33.5333,33.5911,33.5333,33.5333,5368.0
2022-12-16 10:25:00,34.83,34.92,34.83,34.91,27941.0,33.5333,33.62,33.5333,33.6103,27941.0
2022-12-16 10:30:00,34.95,34.98,34.7,34.7,15658.0,33.6488,33.6777,33.4081,33.4081,15658.0
2022-12-16 10:35:00,34.71,34.72,34.64,34.66,8249.0,33.4178,33.4274,33.3504,33.3696,8249.0
2022-12-16 10:40:00,34.66,34.75,34.63,34.7,6298.0,33.3696,33.4563,33.3407,33.4081,6298.0
2022-12-16 10:45:00,34.71,34.74,34.66,34.7,7465.0,33.4178,33.4467,33.3696,33.4081,7465.0
2022-12-16 10:50:00,34.71,34.71,34.66,34.67,6862.0,33.4178,33.4178,33.3696,33.3793,6862.0
2022-12-16 10:55:00,34.67,34.67,34.62,34.66,8427.0,33.3793,33.3793,33.3311,33.3696,8427.0
2022-12-16 11:00:00,34.67,34.79,34.67,34.79,4295.0,33.3793,33.4948,33.3793,33.4948,4295.0
2022-12-16 11:05:00,34.79,34.83,34.77,34.77,4506.0,33.4948,33.5333,33.4755,33.4755,4506.0
2022-12-16 11:10:00,34.76,34.83,34.69,34.83,4641.0,33.4659,33.5333,33.3985,33.5333,4641.0
2022-12-16 11:15:00,34.83,34.86,34.81,34.84,9071.0,33.5333,33.5622,33.514,33.5429,9071.0
2022-12-16 11:20:00,34.86,34.87,34.77,34.77,6841.0,33.5622,33.5718,33.4755,33.4755,6841.0
2022-12-16 11:25:00,34.81,34.83,34.77,34.77,7578.0,33.514,33.5333,33.4755,33.4755,7578.0
2022-12-16 11:30:00,34.82,34.84,34.78,34.8,3656.0,33.5237,33.5429,33.4852,33.5044,3656.0
2022-12-16 11:35:00,34.81,34.81,34.74,34.74,5973.0,33.514,33.514,33.4467,33.4467,5973.0
2022-12-16 11:40:00,34.74,34.77,34.71,34.74,12285.0,33.4467,33.4755,33.4178,33.4467,12285.0
2022-12-16 11:45:00,34.75,34.76,34.67,34.67,9475.0,33.4563,33.4659,33.3793,33.3793,9475.0
2022-12-16 11:50:00,34.69,34.74,34.69,34.73,6886.0,33.3985,33.4467,33.3985,33.437,6886.0
2022-12-16 11:55:00,34.73,34.73,34.62,34.62,7508.0,33.437,33.437,33.3311,33.3311,7508.0
2022-12-16 12:00:00,34.62,34.7,34.62,34.7,9841.0,33.3311,33.4081,33.3311,33.4081,9841.0
2022-12-16 12:05:00,34.7,34.7,34.68,34.68,1040.0,33.4081,33.4081,33.3889,33.3889,1040.0
2022-12-16 12:10:00,34.66,34.7,34.64,34.64,2701.0,33.3696,33.4081,33.3504,33.3504,2701.0
2022-12-16 12:15:00,34.63,34.67,34.62,34.67,2696.0,33.3407,33.3793,33.3311,33.3793,2696.0
2022-12-16 12:20:00,34.69,34.71,34.67,34.69,6277.0,33.3985,33.4178,33.3793,33.3985,6277.0
2022-12-16 12:25:00,34.71,34.71,34.69,34.69,1809.0,33.4178,33.4178,33.3985,33.3985,1809.0
2022-12-16 12:30:00,34.7,34.72,34.7,34.71,2300.0,33.4081,33.4274,33.4081,33.4178,2300.0
2022-12-16 12:35:00,34.7,34.73,34.7,34.7,3145.0,33.4081,33.437,33.4081,33.4081,3145.0
2022-12-16 12:40:00,34.69,34.69,34.62,34.62,5735.0,33.3985,33.3985,33.3311,33.3311,5735.0
2022-12-16 12:45:00,34.62,34.64,34.61,34.64,2800.0,33.3311,33.3504,33.3215,33.3504,2800.0
2022-12-16 12:50:00,34.63,34.64,34.62,34.62,6061.0,33.3407,33.3504,33.3311,33.3311,6061.0
2022-12-16 12:55:00,34.62,34.64,34.6,34.63,8041.0,33.3311,33.3504,33.3119,33.3407,8041.0
2022-12-16 13:00:00,34.64,34.69,34.63,34.69,5315.0,33.3504,33.3985,33.3407,33.3985,5315.0
2022-12-16 13:05:00,34.7,34.7,34.66,34.69,6149.0,33.4081,33.4081,33.3696,33.3985,6149.0
2022-12-16 13:10:00,34.69,34.73,34.69,34.71,5267.0,33.3985,33.437,33.3985,33.4178,5267.0
2022-12-16 13:15:00,34.7,34.72,34.67,34.72,6939.0,33.4081,33.4274,33.3793,33.4274,6939.0
2022-12-16 13:20:00,34.72,34.74,34.72,34.74,1536.0,33.4274,33.4467,33.4274,33.4467,1536.0
2022-12-16 13:25:00,34.74,34.75,34.73,34.73,2000.0,33.4467,33.4563,33.437,33.437,2000.0
2022-12-16 13:30:00,34.75,34.8,34.75,34.8,4585.0,33.4563,33.5044,33.4563,33.5044,4585.0
2022-12-16 13:35:00,34.8,34.81,34.78,34.78,4800.0,33.5044,33.514,33.4852,33.4852,4800.0
2022-12-16 13:40:00,34.78,34.78,34.74,34.77,14833.0,33.4852,33.4852,33.4467,33.4755,14833.0
2022-12-16 13:45:00,34.77,34.84,34.77,34.84,12271.0,33.4755,33.5429,33.4755,33.5429,12271.0
2022-12-16 13:50:00,34.84,34.84,34.82,34.84,5431.0,33.5429,33.5429,33.5237,33.5429,5431.0
2022-12-16 13:55:00,34.84,34.85,34.82,34.84,11490.0,33.5429,33.5526,33.5237,33.5429,11490.0
2022-12-16 14:00:00,34.82,34.87,34.82,34.87,8902.0,33.5237,33.5718,33.5237,33.5718,8902.0
2022-12-16 14:05:00,34.87,34.87,34.77,34.8,17094.0,33.5718,33.5718,33.4755,33.5044,17094.0
2022-12-16 14:10:00,34.79,34.83,34.78,34.83,12300.0,33.4948,33.5333,33.4852,33.5333,12300.0
2022-12-16 14:15:00,34.83,34.83,34.75,34.76,15078.0,33.5333,33.5333,33.4563,33.4659,15078.0
2022-12-16 14:20:00,34.76,34.76,34.72,34.72,12071.0,33.4659,33.4659,33.4274,33.4274,12071.0
2022-12-16 14:25:00,34.73,34.79,34.73,34.78,18756.0,33.437,33.4948,33.437,33.4852,18756.0
2022-12-16 14:30:00,34.78,34.78,34.74,34.74,9169.0,33.4852,33.4852,33.4467,33.4467,9169.0
2022-12-16 14:35:00,34.74,34.77,34.74,34.77,12538.0,33.4467,33.4755,33.4467,33.4755,12538.0
2022-12-16 14:40:00,34.75,34.8,34.75,34.8,8572.0,33.4563,33.5044,33.4563,33.5044,8572.0
2022-12-16 14:45:00,34.81,34.84,34.81,34.84,7316.0,33.514,33.5429,33.514,33.5429,7316.0
2022-12-16 14:50:00,34.86,34.88,34.83,34.88,11984.0,33.5622,33.5814,33.5333,33.5814,11984.0
2022-12-16 14:55:00,34.88,34.96,34.87,34.95,7190.0,33.5814,33.6585,33.5718,33.6488,7190.0
2022-12-16 15:00:00,34.95,34.97,34.93,34.94,4244.0,33.6488,33.6681,33.6296,33.6392,4244.0
2022-12-16 15:05:00,34.93,34.98,34.9,34.98,30524.0,33.6296,33.6777,33.6007,33.6777,30524.0
2022-12-16 15:10:00,34.99,35.06,34.99,35.06,28117.0,33.6873,33.7547,33.6873,33.7547,28117.0
2022-12-16 15:15:00,35.07,35.18,35.07,35.17,53985.0,33.7644,33.8703,33.7644,33.8606,53985.0
2022-12-16 15:20:00,35.17,35.22,35.14,35.19,48899.0,33.8606,33.9088,33.8318,33.8799,48899.0
2022-12-16 15:25:00,35.2,35.21,35.15,35.15,28198.0,33.8895,33.8992,33.8414,33.8414,28198.0
2022-12-16 15:30:00,35.15,35.32,35.15,35.32,53093.0,33.8414,34.0051,33.8414,34.0051,53093.0
2022-12-16 15:35:00,35.31,35.33,35.28,35.32,52556.0,33.9954,34.0147,33.9666,34.0051,52556.0
2022-12-16 15:40:00,35.31,35.34,35.27,35.28,72709.0,33.9954,34.0243,33.9569,33.9666,72709.0
2022-12-16 15:45:00,35.27,35.33,35.26,35.29,70228.0,33.9569,34.0147,33.9473,33.9762,70228.0
2022-12-16 15:50:00,35.28,35.28,35.12,35.15,79802.0,33.9666,33.9666,33.8125,33.8414,79802.0
2022-12-16 15:55:00,35.16,35.22,35.11,35.13,260763.0,33.851,33.9088,33.8029,33.8221,260763.0
2022-12-19 09:30:00,34.99,35.17,34.95,34.99,49116.0,33.8679,34.0421,33.8291,33.8679,49116.0
2022-12-19 09:35:00,35.04,35.11,34.98,35.0,14939.0,33.9162,33.984,33.8582,33.8775,14939.0
2022-12-19 09:40:00,34.98,35.0,34.87,34.91,7533.0,33.8582,33.8775,33.7517,33.7904,7533.0
2022-12-19 09:45:00,34.93,34.93,34.69,34.75,16411.0,33.8098,33.8098,33.5775,33.6355,16411.0
2022-12-19 09:50:00,34.75,34.79,34.62,34.62,9046.0,33.6355,33.6743,33.5097,33.5097,9046.0
2022-12-19 09:55:00,34.63,34.73,34.63,34.7,8500.0,33.5194,33.6162,33.5194,33.5872,8500.0
2022-12-19 10:00:00,34.72,34.73,34.67,34.72,17782.0,33.6065,33.6162,33.5581,33.6065,17782.0
2022-12-19 10:05:00,34.72,34.8,34.67,34.7,17127.0,33.6065,33.6839,33.5581,33.5872,17127.0
2022-12-19 10:10:00,34.67,34.75,34.63,34.74,7241.0,33.5581,33.6355,33.5194,33.6259,7241.0
2022-12-19 10:15:00,34.72,34.84,34.72,34.84,24737.0,33.6065,33.7227,33.6065,33.7227,24737.0
2022-12-19 10:20:00,34.84,34.91,34.83,34.87,18804.0,33.7227,33.7904,33.713,33.7517,18804.0
2022-12-19 10:25:00,34.86,34.87,34.77,34.79,8139.0,33.742,33.7517,33.6549,33.6743,8139.0
2022-12-19 10:30:00,34.78,34.78,34.61,34.62,9420.0,33.6646,33.6646,33.5,33.5097,9420.0
2022-12-19 10:35:00,34.63,34.63,34.53,34.55,8452.0,33.5194,33.5194,33.4226,33.442,8452.0
2022-12-19 10:40:00,34.55,34.55,34.49,34.49,11129.0,33.442,33.442,33.3839,33.3839,11129.0
2022-12-19 10:45:00,34.47,34.49,34.39,34.41,15902.0,33.3645,33.3839,33.2871,33.3065,15902.0
2022-12-19 10:50:00,34.43,34.43,34.35,34.36,14470.0,33.3258,33.3258,33.2484,33.2581,14470.0
2022-12-19 10:55:00,34.37,34.37,34.24,34.27,29273.0,33.2677,33.2677,33.1419,33.1709,29273.0
2022-12-19 11:00:00,34.27,34.31,34.23,34.24,19654.0,33.1709,33.2097,33.1322,33.1419,19654.0
2022-12-19 11:05:00,34.24,34.29,34.23,34.29,11314.0,33.1419,33.1903,33.1322,33.1903,11314.0
2022-12-19 11:10:00,34.28,34.36,34.28,34.33,7784.0,33.1806,33.2581,33.1806,33.229,7784.0
2022-12-19 11:15:00,34.34,34.37,34.3,34.33,7763.0,33.2387,33.2677,33.2,33.229,7763.0
2022-12-19 11:20:00,34.33,34.39,34.22,34.39,18457.0,33.229,33.2871,33.1225,33.2871,18457.0
2022-12-19 11:25:00,34.38,34.42,34.36,34.42,9887.0,33.2774,33.3161,33.2581,33.3161,9887.0
2022-12-19 11:30:00,34.42,34.42,34.34,34.35,6311.0,33.3161,33.3161,33.2387,33.2484,6311.0
2022-12-19 11:35:00,34.33,34.36,34.31,34.34,6866.0,33.229,33.2581,33.2097,33.2387,6866.0
2022-12-19 11:40:00,34.32,34.34,34.28,34.34,14584.0,33.2193,33.2387,33.1806,33.2387,14584.0
2022-12-19 11:45:00,34.34,34.39,34.33,34.33,12388.0,33.2387,33.2871,33.229,33.229,12388.0
2022-12-19 11:50:00,34.34,34.34,34.28,34.3,7369.0,33.2387,33.2387,33.1806,33.2,7369.0
2022-12-19 11:55:00,34.3,34.3,34.23,34.23,12420.0,33.2,33.2,33.1322,33.1322,12420.0
2022-12-19 12:00:00,34.26,34.29,34.25,34.25,12131.0,33.1613,33.1903,33.1516,33.1516,12131.0
2022-12-19 12:05:00,34.23,34.26,34.21,34.25,4931.0,33.1322,33.1613,33.1129,33.1516,4931.0
2022-12-19 12:10:00,34.25,34.3,34.24,34.3,6851.0,33.1516,33.2,33.1419,33.2,6851.0
2022-12-19 12:15:00,34.3,34.32,34.27,34.28,7481.0,33.2,33.2193,33.1709,33.1806,7481.0
2022-12-19 12:20:00,34.28,34.32,34.25,34.25,8902.0,33.1806,33.2193,33.1516,33.1516,8902.0
2022-12-19 12:25:00,34.26,34.27,34.25,34.26,4059.0,33.1613,33.1709,33.1516,33.1613,4059.0
2022-12-19 12:30:00,34.27,34.36,34.27,34.34,9327.0,33.1709,33.2581,33.1709,33.2387,9327.0
2022-12-19 12:35:00,34.35,34.42,34.35,34.36,5069.0,33.2484,33.3161,33.2484,33.2581,5069.0
2022-12-19 12:40:00,34.36,34.4,34.36,34.38,8546.0,33.2581,33.2968,33.2581,33.2774,8546.0
2022-12-19 12:45:00,34.4,34.55,34.4,34.55,15318.0,33.2968,33.442,33.2968,33.442,15318.0
2022-12-19 12:50:00,34.55,34.56,34.5,34.5,15632.0,33.442,33.4516,33.3936,33.3936,15632.0
2022-12-19 12:55:00,34.48,34.48,34.41,34.41,3018.0,33.3742,33.3742,33.3065,33.3065,3018.0
2022-12-19 13:00:00,34.44,34.44,34.36,34.38,4266.0,33.3355,33.3355,33.2581,33.2774,4266.0
2022-12-19 13:05:00,34.39,34.39,34.33,34.36,8025.0,33.2871,33.2871,33.229,33.2581,8025.0
2022-12-19 13:10:00,34.36,34.38,34.35,34.36,5791.0,33.2581,33.2774,33.2484,33.2581,5791.0
2022-12-19 13:15:00,34.35,34.35,34.28,34.28,5916.0,33.2484,33.2484,33.1806,33.1806,5916.0
2022-12-19 13:20:00,34.31,34.32,34.28,34.3,2769.0,33.2097,33.2193,33.1806,33.2,2769.0
2022-12-19 13:25:00,34.32,34.32,34.26,34.26,2191.0,33.2193,33.2193,33.1613,33.1613,2191.0
2022-12-19 13:30:00,34.25,34.26,34.24,34.26,8407.0,33.1516,33.1613,33.1419,33.1613,8407.0
2022-12-19 13:35:00,34.25,34.27,34.24,34.27,9115.0,33.1516,33.1709,33.1419,33.1709,9115.0
2022-12-19 13:40:00,34.25,34.25,34.2,34.2,2200.0,33.1516,33.1516,33.1032,33.1032,2200.0
2022-12-19 13:45:00,34.2,34.25,34.2,34.25,7592.0,33.1032,33.1516,33.1032,33.1516,7592.0
2022-12-19 13:50:00,34.26,34.28,34.25,34.25,4732.0,33.1613,33.1806,33.1516,33.1516,4732.0
2022-12-19 13:55:00,34.24,34.24,34.21,34.23,4013.0,33.1419,33.1419,33.1129,33.1322,4013.0
2022-12-19 14:00:00,34.22,34.22,34.14,34.14,4648.0,33.1225,33.1225,33.0451,33.0451,4648.0
2022-12-19 14:05:00,34.13,34.17,34.13,34.16,9917.0,33.0354,33.0741,33.0354,33.0645,9917.0
2022-12-19 14:10:00,34.16,34.18,34.13,34.16,4000.0,33.0645,33.0838,33.0354,33.0645,4000.0
2022-12-19 14:15:00,34.13,34.15,34.12,34.12,6949.0,33.0354,33.0548,33.0258,33.0258,6949.0
2022-12-19 14:20:00,34.11,34.16,34.09,34.1,7205.0,33.0161,33.0645,32.9967,33.0064,7205.0
2022-12-19 14:25:00,34.09,34.09,34.05,34.06,5006.0,32.9967,32.9967,32.958,32.9677,5006.0
2022-12-19 14:30:00,34.09,34.11,34.08,34.09,7925.0,32.9967,33.0161,32.987,32.9967,7925.0
2022-12-19 14:35:00,34.09,34.12,34.08,34.09,5346.0,32.9967,33.0258,32.987,32.9967,5346.0
2022-12-19 14:40:00,34.08,34.08,34.05,34.07,11715.0,32.987,32.987,32.958,32.9774,11715.0
2022-12-19 14:45:00,34.07,34.07,34.01,34.01,10265.0,32.9774,32.9774,32.9193,32.9193,10265.0
2022-12-19 14:50:00,34.0,34.01,33.97,33.97,5998.0,32.9096,32.9193,32.8806,32.8806,5998.0
2022-12-19 14:55:00,33.97,33.99,33.95,33.99,9426.0,32.8806,32.8999,32.8612,32.8999,9426.0
2022-12-19 15:00:00,33.99,33.99,33.96,33.96,8890.0,32.8999,32.8999,32.8709,32.8709,8890.0
2022-12-19 15:05:00,33.96,33.99,33.96,33.99,6075.0,32.8709,32.8999,32.8709,32.8999,6075.0
2022-12-19 15:10:00,33.99,33.99,33.92,33.92,8650.0,32.8999,32.8999,32.8322,32.8322,8650.0
2022-12-19 15:15:00,33.97,33.97,33.92,33.92,2500.0,32.8806,32.8806,32.8322,32.8322,2500.0
2022-12-19 15:20:00,33.93,33.96,33.92,33.93,9862.0,32.8418,32.8709,32.8322,32.8418,9862.0
2022-12-19 15:25:00,33.95,33.96,33.89,33.93,8070.0,32.8612,32.8709,32.8031,32.8418,8070.0
2022-12-19 15:30:00,33.93,33.96,33.92,33.96,5725.0,32.8418,32.8709,32.8322,32.8709,5725.0
2022-12-19 15:35:00,33.97,33.99,33.97,33.98,10753.0,32.8806,32.8999,32.8806,32.8902,10753.0
2022-12-19 15:40:00,33.99,34.05,33.98,34.04,10792.0,32.8999,32.958,32.8902,32.9483,10792.0
2022-12-19 15:45:00,34.03,34.05,33.98,33.98,76065.0,32.9386,32.958,32.8902,32.8902,76065.0
2022-12-19 15:50:00,33.99,34.06,33.99,34.05,16673.0,32.8999,32.9677,32.8999,32.958,16673.0
2022-12-19 15:55:00,34.05,34.12,34.04,34.06,57608.0,32.958,33.0258,32.9483,32.9677,57608.0
2022-12-20 09:30:00,34.79,34.94,34.7,34.94,67060.0,33.6743,33.8195,33.5872,33.8195,67060.0
2022-12-20 09:35:00,34.91,35.04,34.89,35.04,14736.0,33.7904,33.9162,33.7711,33.9162,14736.0
2022-12-20 09:40:00,35.07,35.21,35.03,35.07,20607.0,33.9453,34.0808,33.9066,33.9453,20607.0
2022-12-20 09:45:00,35.08,35.28,35.06,35.24,16518.0,33.955,34.1485,33.9356,34.1098,16518.0
2022-12-20 09:50:00,35.23,35.38,35.23,35.37,25692.0,34.1002,34.2453,34.1002,34.2357,25692.0
2022-12-20 09:55:00,35.38,35.48,35.34,35.48,23452.0,34.2453,34.3421,34.2066,34.3421,23452.0
2022-12-20 10:00:00,35.49,35.62,35.47,35.54,34498.0,34.3518,34.4776,34.3325,34.4002,34498.0
2022-12-20 10:05:00,35.56,35.63,35.56,35.6,14670.0,34.4196,34.4873,34.4196,34.4583,14670.0
2022-12-20 10:10:00,35.61,35.79,35.61,35.79,19155.0,34.468,34.6422,34.468,34.6422,19155.0
2022-12-20 10:15:00,35.82,35.84,35.68,35.68,19644.0,34.6712,34.6906,34.5357,34.5357,19644.0
2022-12-20 10:20:00,35.69,35.72,35.66,35.7,15441.0,34.5454,34.5744,34.5164,34.5551,15441.0
2022-12-20 10:25:00,35.72,35.75,35.67,35.73,10573.0,34.5744,34.6035,34.526,34.5841,10573.0
2022-12-20 10:30:00,35.75,35.78,35.7,35.77,7668.0,34.6035,34.6325,34.5551,34.6228,7668.0
2022-12-20 10:35:00,35.77,35.99,35.77,35.89,44243.0,34.6228,34.8358,34.6228,34.739,44243.0
2022-12-20 10:40:00,35.89,35.89,35.82,35.82,23025.0,34.739,34.739,34.6712,34.6712,23025.0
2022-12-20 10:45:00,35.83,35.83,35.72,35.72,24330.0,34.6809,34.6809,34.5744,34.5744,24330.0
2022-12-20 10:50:00,35.72,35.73,35.6,35.62,14873.0,34.5744,34.5841,34.4583,34.4776,14873.0
2022-12-20 10:55:00,35.63,35.66,35.59,35.66,8848.0,34.4873,34.5164,34.4486,34.5164,8848.0
2022-12-20 11:00:00,35.66,35.77,35.63,35.76,13175.0,34.5164,34.6228,34.4873,34.6132,13175.0
2022-12-20 11:05:00,35.77,35.82,35.73,35.73,13586.0,34.6228,34.6712,34.5841,34.5841,13586.0
2022-12-20 11:10:00,35.74,35.77,35.65,35.75,24065.0,34.5938,34.6228,34.5067,34.6035,24065.0
2022-12-20 11:15:00,35.75,35.75,35.47,35.51,24775.0,34.6035,34.6035,34.3325,34.3712,24775.0
2022-12-20 11:20:00,35.52,35.66,35.48,35.6,14462.0,34.3809,34.5164,34.3421,34.4583,14462.0
2022-12-20 11:25:00,35.55,35.59,35.47,35.48,12517.0,34.4099,34.4486,34.3325,34.3421,12517.0
2022-12-20 11:30:00,35.47,35.55,35.47,35.54,5771.0,34.3325,34.4099,34.3325,34.4002,5771.0
2022-12-20 11:35:00,35.55,35.67,35.53,35.67,6113.0,34.4099,34.526,34.3905,34.526,6113.0
2022-12-20 11:40:00,35.62,35.71,35.59,35.69,10189.0,34.4776,34.5648,34.4486,34.5454,10189.0
2022-12-20 11:45:00,35.7,35.75,35.69,35.71,14170.0,34.5551,34.6035,34.5454,34.5648,14170.0
2022-12-20 11:50:00,35.71,35.77,35.68,35.77,8510.0,34.5648,34.6228,34.5357,34.6228,8510.0
2022-12-20 11:55:00,35.77,35.8,35.75,35.78,8619.0,34.6228,34.6519,34.6035,34.6325,8619.0
2022-12-20 12:00:00,35.78,35.81,35.76,35.81,13428.0,34.6325,34.6616,34.6132,34.6616,13428.0
2022-12-20 12:05:00,35.82,35.86,35.81,35.86,7812.0,34.6712,34.7099,34.6616,34.7099,7812.0
2022-12-20 12:10:00,35.91,35.91,35.79,35.79,7324.0,34.7583,34.7583,34.6422,34.6422,7324.0
2022-12-20 12:15:00,35.77,35.8,35.73,35.8,5778.0,34.6228,34.6519,34.5841,34.6519,5778.0
2022-12-20 12:20:00,35.75,35.83,35.73,35.83,2933.0,34.6035,34.6809,34.5841,34.6809,2933.0
2022-12-20 12:25:00,35.83,35.85,35.77,35.78,4855.0,34.6809,34.7003,34.6228,34.6325,4855.0
2022-12-20 12:30:00,35.78,35.78,35.62,35.63,5897.0,34.6325,34.6325,34.4776,34.4873,5897.0
2022-12-20 12:35:00,35.61,35.7,35.61,35.69,7147.0,34.468,34.5551,34.468,34.5454,7147.0
2022-12-20 12:40:00,35.69,35.71,35.64,35.64,8790.0,34.5454,34.5648,34.497,34.497,8790.0
2022-12-20 12:45:00,35.63,35.64,35.58,35.58,8713.0,34.4873,34.497,34.4389,34.4389,8713.0
2022-12-20 12:50:00,35.59,35.62,35.58,35.62,4833.0,34.4486,34.4776,34.4389,34.4776,4833.0
2022-12-20 12:55:00,35.63,35.66,35.62,35.63,9686.0,34.4873,34.5164,34.4776,34.4873,9686.0
2022-12-20 13:00:00,35.65,35.67,35.58,35.62,10155.0,34.5067,34.526,34.4389,34.4776,10155.0
2022-12-20 13:05:00,35.63,35.63,35.56,35.56,13854.0,34.4873,34.4873,34.4196,34.4196,13854.0
2022-12-20 13:10:00,35.56,35.64,35.54,35.62,25337.0,34.4196,34.497,34.4002,34.4776,25337.0
2022-12-20 13:15:00,35.6,35.64,35.59,35.59,8373.0,34.4583,34.497,34.4486,34.4486,8373.0
2022-12-20 13:20:00,35.6,35.63,35.58,35.62,8489.0,34.4583,34.4873,34.4389,34.4776,8489.0
2022-12-20 13:25:00,35.62,35.63,35.59,35.61,15270.0,34.4776,34.4873,34.4486,34.468,15270.0
2022-12-20 13:30:00,35.63,35.63,35.57,35.57,4049.0,34.4873,34.4873,34.4292,34.4292,4049.0
2022-12-20 13:35:00,35.57,35.64,35.57,35.63,4414.0,34.4292,34.497,34.4292,34.4873,4414.0
2022-12-20 13:40:00,35.62,35.64,35.61,35.61,7234.0,34.4776,34.497,34.468,34.468,7234.0
2022-12-20 13:45:00,35.59,35.59,35.57,35.58,7321.0,34.4486,34.4486,34.4292,34.4389,7321.0
2022-12-20 13:50:00,35.6,35.66,35.57,35.66,5530.0,34.4583,34.5164,34.4292,34.5164,5530.0
2022-12-20 13:55:00,35.68,35.74,35.68,35.73,5654.0,34.5357,34.5938,34.5357,34.5841,5654.0
2022-12-20 14:00:00,35.73,35.8,35.72,35.78,12776.0,34.5841,34.6519,34.5744,34.6325,12776.0
2022-12-20 14:05:00,35.78,35.86,35.78,35.84,6738.0,34.6325,34.7099,34.6325,34.6906,6738.0
2022-12-20 14:10:00,35.85,35.92,35.85,35.88,8499.0,34.7003,34.768,34.7003,34.7293,8499.0
2022-12-20 14:15:00,35.89,35.89,35.83,35.84,8178.0,34.739,34.739,34.6809,34.6906,8178.0
2022-12-20 14:20:00,35.84,35.84,35.79,35.82,6685.0,34.6906,34.6906,34.6422,34.6712,6685.0
2022-12-20 14:25:00,35.8,35.82,35.78,35.82,6146.0,34.6519,34.6712,34.6325,34.6712,6146.0
2022-12-20 14:30:00,35.83,35.85,35.81,35.85,12306.0,34.6809,34.7003,34.6616,34.7003,12306.0
2022-12-20 14:35:00,35.85,35.85,35.79,35.82,11363.0,34.7003,34.7003,34.6422,34.6712,11363.0
2022-12-20 14:40:00,35.83,35.84,35.77,35.77,9305.0,34.6809,34.6906,34.6228,34.6228,9305.0
2022-12-20 14:45:00,35.78,35.86,35.78,35.82,22186.0,34.6325,34.7099,34.6325,34.6712,22186.0
2022-12-20 14:50:00,35.83,35.85,35.81,35.84,13116.0,34.6809,34.7003,34.6616,34.6906,13116.0
2022-12-20 14:55:00,35.84,35.84,35.81,35.84,17632.0,34.6906,34.6906,34.6616,34.6906,17632.0
2022-12-20 15:00:00,35.83,35.83,35.73,35.75,8563.0,34.6809,34.6809,34.5841,34.6035,8563.0
2022-12-20 15:05:00,35.75,35.75,35.7,35.72,24148.0,34.6035,34.6035,34.5551,34.5744,24148.0
2022-12-20 15:10:00,35.72,35.74,35.71,35.73,4358.0,34.5744,34.5938,34.5648,34.5841,4358.0
2022-12-20 15:15:00,35.72,35.72,35.67,35.67,12467.0,34.5744,34.5744,34.526,34.526,12467.0
2022-12-20 15:20:00,35.67,35.7,35.65,35.7,14000.0,34.526,34.5551,34.5067,34.5551,14000.0
2022-12-20 15:25:00,35.71,35.75,35.71,35.74,20757.0,34.5648,34.6035,34.5648,34.5938,20757.0
2022-12-20 15:30:00,35.75,35.84,35.75,35.84,23877.0,34.6035,34.6906,34.6035,34.6906,23877.0
2022-12-20 15:35:00,35.85,35.87,35.8,35.84,24410.0,34.7003,34.7196,34.6519,34.6906,24410.0
2022-12-20 15:40:00,35.84,35.84,35.78,35.81,34026.0,34.6906,34.6906,34.6325,34.6616,34026.0
2022-12-20 15:45:00,35.81,35.81,35.74,35.76,38304.0,34.6616,34.6616,34.5938,34.6132,38304.0
2022-12-20 15:50:00,35.77,35.77,35.67,35.67,21486.0,34.6228,34.6228,34.526,34.526,21486.0
2022-12-20 15:55:00,35.66,35.68,35.59,35.63,143116.0,34.5164,34.5357,34.4486,34.4873,143116.0
2022-12-21 09:30:00,35.92,36.05,35.86,35.86,66530.0,34.768,34.8939,34.7099,34.7099,66530.0
2022-12-21 09:35:00,35.86,36.11,35.86,36.07,53371.0,34.7099,34.9519,34.7099,34.9132,53371.0
2022-12-21 09:40:00,36.08,36.26,36.04,36.22,20089.0,34.9229,35.0971,34.8842,35.0584,20089.0
2022-12-21 09:45:00,36.21,36.27,36.15,36.26,20820.0,35.0487,35.1068,34.9906,35.0971,20820.0
2022-12-21 09:50:00,36.25,36.31,36.21,36.27,14344.0,35.0874,35.1455,35.0487,35.1068,14344.0
2022-12-21 09:55:00,36.28,36.28,36.13,36.15,19869.0,35.1165,35.1165,34.9713,34.9906,19869.0
2022-12-21 10:00:00,36.16,36.26,36.08,36.23,20504.0,35.0003,35.0971,34.9229,35.0681,20504.0
2022-12-21 10:05:00,36.24,36.34,36.24,36.32,13464.0,35.0778,35.1746,35.0778,35.1552,13464.0
2022-12-21 10:10:00,36.31,36.32,36.08,36.2,14541.0,35.1455,35.1552,34.9229,35.039,14541.0
2022-12-21 10:15:00,36.19,36.2,36.1,36.13,10271.0,35.0294,35.039,34.9423,34.9713,10271.0
2022-12-21 10:20:00,36.13,36.13,36.04,36.05,9690.0,34.9713,34.9713,34.8842,34.8939,9690.0
2022-12-21 10:25:00,36.07,36.16,36.06,36.15,11782.0,34.9132,35.0003,34.9035,34.9906,11782.0
2022-12-21 10:30:00,36.15,36.24,36.15,36.23,16806.0,34.9906,35.0778,34.9906,35.0681,16806.0
2022-12-21 10:35:00,36.26,36.41,36.26,36.37,7025.0,35.0971,35.2423,35.0971,35.2036,7025.0
2022-12-21 10:40:00,36.39,36.41,36.35,36.4,16486.0,35.223,35.2423,35.1842,35.2326,16486.0
2022-12-21 10:45:00,36.4,36.41,36.35,36.38,10947.0,35.2326,35.2423,35.1842,35.2133,10947.0
2022-12-21 10:50:00,36.39,36.39,36.21,36.25,7528.0,35.223,35.223,35.0487,35.0874,7528.0
2022-12-21 10:55:00,36.27,36.31,36.2,36.21,6844.0,35.1068,35.1455,35.039,35.0487,6844.0
2022-12-21 11:00:00,36.21,36.23,36.2,36.21,14587.0,35.0487,35.0681,35.039,35.0487,14587.0
2022-12-21 11:05:00,36.21,36.21,36.06,36.11,10926.0,35.0487,35.0487,34.9035,34.9519,10926.0
2022-12-21 11:10:00,36.13,36.16,36.1,36.1,7297.0,34.9713,35.0003,34.9423,34.9423,7297.0
2022-12-21 11:15:00,36.1,36.1,36.03,36.08,13880.0,34.9423,34.9423,34.8745,34.9229,13880.0
2022-12-21 11:20:00,36.07,36.16,36.07,36.15,13121.0,34.9132,35.0003,34.9132,34.9906,13121.0
2022-12-21 11:25:00,36.15,36.16,36.11,36.16,5627.0,34.9906,35.0003,34.9519,35.0003,5627.0
2022-12-21 11:30:00,36.13,36.22,36.13,36.21,7955.0,34.9713,35.0584,34.9713,35.0487,7955.0
2022-12-21 11:35:00,36.2,36.21,36.14,36.18,7698.0,35.039,35.0487,34.981,35.0197,7698.0
2022-12-21 11:40:00,36.16,36.25,36.13,36.25,6708.0,35.0003,35.0874,34.9713,35.0874,6708.0
2022-12-21 11:45:00,36.25,36.25,36.16,36.18,5561.0,35.0874,35.0874,35.0003,35.0197,5561.0
2022-12-21 11:50:00,36.19,36.21,36.16,36.21,4547.0,35.0294,35.0487,35.0003,35.0487,4547.0
2022-12-21 11:55:00,36.23,36.26,36.23,36.24,4796.0,35.0681,35.0971,35.0681,35.0778,4796.0
2022-12-21 12:00:00,36.24,36.27,36.22,36.27,5675.0,35.0778,35.1068,35.0584,35.1068,5675.0
2022-12-21 12:05:00,36.28,36.32,36.26,36.26,4643.0,35.1165,35.1552,35.0971,35.0971,4643.0
2022-12-21 12:10:00,36.28,36.32,36.25,36.28,3722.0,35.1165,35.1552,35.0874,35.1165,3722.0
2022-12-21 12:15:00,36.28,36.28,36.25,36.25,5401.0,35.1165,35.1165,35.0874,35.0874,5401.0
2022-12-21 12:20:00,36.26,36.32,36.26,36.32,5253.0,35.0971,35.1552,35.0971,35.1552,5253.0
2022-12-21 12:25:00,36.31,36.31,36.25,36.28,13364.0,35.1455,35.1455,35.0874,35.1165,13364.0
2022-12-21 12:30:00,36.27,36.32,36.26,36.32,4298.0,35.1068,35.1552,35.0971,35.1552,4298.0
2022-12-21 12:35:00,36.33,36.35,36.3,36.3,5415.0,35.1649,35.1842,35.1358,35.1358,5415.0
2022-12-21 12:40:00,36.3,36.31,36.29,36.31,4856.0,35.1358,35.1455,35.1262,35.1455,4856.0
2022-12-21 12:45:00,36.32,36.32,36.23,36.26,7794.0,35.1552,35.1552,35.0681,35.0971,7794.0
2022-12-21 12:50:00,36.25,36.27,36.25,36.26,4522.0,35.0874,35.1068,35.0874,35.0971,4522.0
2022-12-21 12:55:00,36.26,36.28,36.26,36.26,6387.0,35.0971,35.1165,35.0971,35.0971,6387.0
2022-12-21 13:00:00,36.27,36.3,36.27,36.29,6264.0,35.1068,35.1358,35.1068,35.1262,6264.0
2022-12-21 13:05:00,36.29,36.29,36.23,36.24,8464.0,35.1262,35.1262,35.0681,35.0778,8464.0
2022-12-21 13:10:00,36.23,36.23,36.14,36.17,8386.0,35.0681,35.0681,34.981,35.01,8386.0
2022-12-21 13:15:00,36.17,36.22,36.17,36.2,3900.0,35.01,35.0584,35.01,35.039,3900.0
2022-12-21 13:20:00,36.2,36.23,36.2,36.21,3213.0,35.039,35.0681,35.039,35.0487,3213.0
2022-12-21 13:25:00,36.22,36.26,36.18,36.18,9230.0,35.0584,35.0971,35.0197,35.0197,9230.0
2022-12-21 13:30:00,36.19,36.26,36.19,36.26,3617.0,35.0294,35.0971,35.0294,35.0971,3617.0
2022-12-21 13:35:00,36.27,36.3,36.27,36.3,2629.0,35.1068,35.1358,35.1068,35.1358,2629.0
2022-12-21 13:40:00,36.28,36.35,36.27,36.33,7516.0,35.1165,35.1842,35.1068,35.1649,7516.0
2022-12-21 13:45:00,36.32,36.34,36.31,36.33,2500.0,35.1552,35.1746,35.1455,35.1649,2500.0
2022-12-21 13:50:00,36.31,36.32,36.3,36.32,5639.0,35.1455,35.1552,35.1358,35.1552,5639.0
2022-12-21 13:55:00,36.32,36.34,36.3,36.33,3021.0,35.1552,35.1746,35.1358,35.1649,3021.0
2022-12-21 14:00:00,36.35,36.37,36.33,36.33,3452.0,35.1842,35.2036,35.1649,35.1649,3452.0
2022-12-21 14:05:00,36.34,36.39,36.34,36.37,3722.0,35.1746,35.223,35.1746,35.2036,3722.0
2022-12-21 14:10:00,36.36,36.39,36.35,36.35,4438.0,35.1939,35.223,35.1842,35.1842,4438.0
2022-12-21 14:15:00,36.37,36.38,36.3,36.3,7190.0,35.2036,35.2133,35.1358,35.1358,7190.0
2022-12-21 14:20:00,36.3,36.3,36.26,36.26,10392.0,35.1358,35.1358,35.0971,35.0971,10392.0
2022-12-21 14:25:00,36.26,36.26,36.16,36.17,6429.0,35.0971,35.0971,35.0003,35.01,6429.0
2022-12-21 14:30:00,36.17,36.23,36.17,36.23,7159.0,35.01,35.0681,35.01,35.0681,7159.0
2022-12-21 14:35:00,36.22,36.23,36.18,36.19,8428.0,35.0584,35.0681,35.0197,35.0294,8428.0
2022-12-21 14:40:00,36.17,36.17,36.11,36.16,6570.0,35.01,35.01,34.9519,35.0003,6570.0
2022-12-21 14:45:00,36.17,36.18,36.12,36.12,4554.0,35.01,35.0197,34.9616,34.9616,4554.0
2022-12-21 14:50:00,36.11,36.13,36.07,36.09,6879.0,34.9519,34.9713,34.9132,34.9326,6879.0
2022-12-21 14:55:00,36.09,36.12,36.08,36.1,5217.0,34.9326,34.9616,34.9229,34.9423,5217.0
2022-12-21 15:00:00,36.1,36.17,36.08,36.16,12764.0,34.9423,35.01,34.9229,35.0003,12764.0
2022-12-21 15:05:00,36.18,36.18,36.09,36.12,4066.0,35.0197,35.0197,34.9326,34.9616,4066.0
2022-12-21 15:10:00,36.12,36.21,36.09,36.19,7654.0,34.9616,35.0487,34.9326,35.0294,7654.0
2022-12-21 15:15:00,36.16,36.17,36.15,36.16,1862.0,35.0003,35.01,34.9906,35.0003,1862.0
2022-12-21 15:20:00,36.15,36.22,36.13,36.19,15380.0,34.9906,35.0584,34.9713,35.0294,15380.0
2022-12-21 15:25:00,36.19,36.2,36.12,36.13,9309.0,35.0294,35.039,34.9616,34.9713,9309.0
2022-12-21 15:30:00,36.13,36.18,36.13,36.15,11837.0,34.9713,35.0197,34.9713,34.9906,11837.0
2022-12-21 15:35:00,36.13,36.19,36.13,36.18,10855.0,34.9713,35.0294,34.9713,35.0197,10855.0
2022-12-21 15:40:00,36.17,36.18,36.13,36.18,17011.0,35.01,35.0197,34.9713,35.0197,17011.0
2022-12-21 15:45:00,36.19,36.22,36.16,36.2,31107.0,35.0294,35.0584,35.0003,35.039,31107.0
2022-12-21 15:50:00,36.2,36.21,36.17,36.19,14231.0,35.039,35.0487,35.01,35.0294,14231.0
2022-12-21 15:55:00,36.19,36.19,36.1,36.13,93651.0,35.0294,35.0294,34.9423,34.9713,93651.0
2022-12-22 09:30:00,35.45,35.65,35.41,35.58,50458.0,34.3131,34.5067,34.2744,34.4389,50458.0
2022-12-22 09:35:00,35.59,35.66,35.49,35.59,21234.0,34.4486,34.5164,34.3518,34.4486,21234.0
2022-12-22 09:40:00,35.59,35.68,35.55,35.63,14852.0,34.4486,34.5357,34.4099,34.4873,14852.0
2022-12-22 09:45:00,35.6,35.75,35.56,35.71,17449.0,34.4583,34.6035,34.4196,34.5648,17449.0
2022-12-22 09:50:00,35.72,35.73,35.62,35.65,10414.0,34.5744,34.5841,34.4776,34.5067,10414.0
2022-12-22 09:55:00,35.63,35.73,35.63,35.73,2775.0,34.4873,34.5841,34.4873,34.5841,2775.0
2022-12-22 10:00:00,35.73,35.74,35.61,35.66,12151.0,34.5841,34.5938,34.468,34.5164,12151.0
2022-12-22 10:05:00,35.63,35.65,35.52,35.52,16932.0,34.4873,34.5067,34.3809,34.3809,16932.0
2022-12-22 10:10:00,35.51,35.51,35.41,35.46,44196.0,34.3712,34.3712,34.2744,34.3228,44196.0
2022-12-22 10:15:00,35.46,35.46,35.29,35.33,17135.0,34.3228,34.3228,34.1582,34.1969,17135.0
2022-12-22 10:20:00,35.28,35.28,35.22,35.26,12674.0,34.1485,34.1485,34.0905,34.1292,12674.0
2022-12-22 10:25:00,35.26,35.29,35.17,35.2,7127.0,34.1292,34.1582,34.0421,34.0711,7127.0
2022-12-22 10:30:00,35.16,35.25,35.16,35.23,6504.0,34.0324,34.1195,34.0324,34.1002,6504.0
2022-12-22 10:35:00,35.22,35.24,35.16,35.16,4901.0,34.0905,34.1098,34.0324,34.0324,4901.0
2022-12-22 10:40:00,35.13,35.15,35.11,35.11,6470.0,34.0034,34.0227,33.984,33.984,6470.0
2022-12-22 10:45:00,35.09,35.16,35.04,35.13,31899.0,33.9646,34.0324,33.9162,34.0034,31899.0
2022-12-22 10:50:00,35.14,35.3,35.14,35.25,36169.0,34.013,34.1679,34.013,34.1195,36169.0
2022-12-22 10:55:00,35.25,35.26,35.23,35.24,24370.0,34.1195,34.1292,34.1002,34.1098,24370.0
2022-12-22 11:00:00,35.24,35.42,35.23,35.39,20205.0,34.1098,34.2841,34.1002,34.255,20205.0
2022-12-22 11:05:00,35.4,35.43,35.35,35.35,5419.0,34.2647,34.2937,34.2163,34.2163,5419.0
2022-12-22 11:10:00,35.35,35.4,35.34,35.36,3961.0,34.2163,34.2647,34.2066,34.226,3961.0
2022-12-22 11:15:00,35.36,35.45,35.34,35.39,10320.0,34.226,34.3131,34.2066,34.255,10320.0
2022-12-22 11:20:00,35.39,35.4,35.35,35.39,5542.0,34.255,34.2647,34.2163,34.255,5542.0
2022-12-22 11:25:00,35.39,35.44,35.39,35.4,3464.0,34.255,34.3034,34.255,34.2647,3464.0
2022-12-22 11:30:00,35.42,35.42,35.35,35.35,4753.0,34.2841,34.2841,34.2163,34.2163,4753.0
2022-12-22 11:35:00,35.34,35.34,35.25,35.25,12119.0,34.2066,34.2066,34.1195,34.1195,12119.0
2022-12-22 11:40:00,35.23,35.33,35.23,35.33,3672.0,34.1002,34.1969,34.1002,34.1969,3672.0
2022-12-22 11:45:00,35.3,35.33,35.29,35.29,4911.0,34.1679,34.1969,34.1582,34.1582,4911.0
2022-12-22 11:50:00,35.29,35.29,35.24,35.25,3661.0,34.1582,34.1582,34.1098,34.1195,3661.0
2022-12-22 11:55:00,35.24,35.26,35.23,35.24,4033.0,34.1098,34.1292,34.1002,34.1098,4033.0
2022-12-22 12:00:00,35.23,35.23,35.18,35.18,2809.0,34.1002,34.1002,34.0518,34.0518,2809.0
2022-12-22 12:05:00,35.18,35.18,35.16,35.17,1122.0,34.0518,34.0518,34.0324,34.0421,1122.0
2022-12-22 12:10:00,35.18,35.19,35.14,35.16,5540.0,34.0518,34.0614,34.013,34.0324,5540.0
2022-12-22 12:15:00,35.14,35.17,35.14,35.15,12036.0,34.013,34.0421,34.013,34.0227,12036.0
2022-12-22 12:20:00,35.15,35.15,35.1,35.11,4522.0,34.0227,34.0227,33.9743,33.984,4522.0
2022-12-22 12:25:00,35.1,35.1,35.04,35.07,6975.0,33.9743,33.9743,33.9162,33.9453,6975.0
2022-12-22 12:30:00,35.05,35.08,35.05,35.05,1801.0,33.9259,33.955,33.9259,33.9259,1801.0
2022-12-22 12:35:00,35.04,35.05,35.02,35.04,4843.0,33.9162,33.9259,33.8969,33.9162,4843.0
2022-12-22 12:40:00,35.02,35.06,35.02,35.06,3094.0,33.8969,33.9356,33.8969,33.9356,3094.0
2022-12-22 12:45:00,35.08,35.17,35.08,35.17,4209.0,33.955,34.0421,33.955,34.0421,4209.0
2022-12-22 12:50:00,35.19,35.2,35.15,35.16,5745.0,34.0614,34.0711,34.0227,34.0324,5745.0
2022-12-22 12:55:00,35.15,35.15,35.03,35.05,6465.0,34.0227,34.0227,33.9066,33.9259,6465.0
2022-12-22 13:00:00,35.01,35.01,34.83,34.87,20454.0,33.8872,33.8872,33.713,33.7517,20454.0
2022-12-22 13:05:00,34.84,34.87,34.8,34.81,6004.0,33.7227,33.7517,33.6839,33.6936,6004.0
2022-12-22 13:10:00,34.85,34.89,34.83,34.86,10882.0,33.7323,33.7711,33.713,33.742,10882.0
2022-12-22 13:15:00,34.86,34.88,34.83,34.84,13058.0,33.742,33.7614,33.713,33.7227,13058.0
2022-12-22 13:20:00,34.84,34.84,34.76,34.8,8355.0,33.7227,33.7227,33.6452,33.6839,8355.0
2022-12-22 13:25:00,34.81,34.87,34.78,34.87,4435.0,33.6936,33.7517,33.6646,33.7517,4435.0
2022-12-22 13:30:00,34.86,34.86,34.81,34.81,5928.0,33.742,33.742,33.6936,33.6936,5928.0
2022-12-22 13:35:00,34.82,34.85,34.79,34.8,5699.0,33.7033,33.7323,33.6743,33.6839,5699.0
2022-12-22 13:40:00,34.81,34.86,34.8,34.83,6971.0,33.6936,33.742,33.6839,33.713,6971.0
2022-12-22 13:45:00,34.84,34.84,34.81,34.84,3063.0,33.7227,33.7227,33.6936,33.7227,3063.0
2022-12-22 13:50:00,34.83,34.87,34.82,34.85,6009.0,33.713,33.7517,33.7033,33.7323,6009.0
2022-12-22 13:55:00,34.85,34.94,34.82,34.93,7465.0,33.7323,33.8195,33.7033,33.8098,7465.0
2022-12-22 14:00:00,34.96,34.97,34.94,34.95,6329.0,33.8388,33.8485,33.8195,33.8291,6329.0
2022-12-22 14:05:00,34.93,34.98,34.93,34.94,9518.0,33.8098,33.8582,33.8098,33.8195,9518.0
2022-12-22 14:10:00,34.96,35.08,34.96,35.05,14773.0,33.8388,33.955,33.8388,33.9259,14773.0
2022-12-22 14:15:00,35.04,35.09,35.04,35.09,3289.0,33.9162,33.9646,33.9162,33.9646,3289.0
2022-12-22 14:20:00,35.08,35.11,35.05,35.09,5114.0,33.955,33.984,33.9259,33.9646,5114.0
2022-12-22 14:25:00,35.1,35.17,35.1,35.17,7462.0,33.9743,34.0421,33.9743,34.0421,7462.0
2022-12-22 14:30:00,35.16,35.2,35.16,35.17,8172.0,34.0324,34.0711,34.0324,34.0421,8172.0
2022-12-22 14:35:00,35.2,35.2,35.15,35.15,6941.0,34.0711,34.0711,34.0227,34.0227,6941.0
2022-12-22 14:40:00,35.17,35.18,35.13,35.18,8173.0,34.0421,34.0518,34.0034,34.0518,8173.0
2022-12-22 14:45:00,35.18,35.25,35.18,35.25,7320.0,34.0518,34.1195,34.0518,34.1195,7320.0
2022-12-22 14:50:00,35.26,35.34,35.25,35.33,7848.0,34.1292,34.2066,34.1195,34.1969,7848.0
2022-12-22 14:55:00,35.34,35.39,35.32,35.37,5337.0,34.2066,34.255,34.1873,34.2357,5337.0
2022-12-22 15:00:00,35.37,35.38,35.35,35.37,5564.0,34.2357,34.2453,34.2163,34.2357,5564.0
2022-12-22 15:05:00,35.35,35.41,35.34,35.41,3141.0,34.2163,34.2744,34.2066,34.2744,3141.0
2022-12-22 15:10:00,35.41,35.41,35.39,35.4,5366.0,34.2744,34.2744,34.255,34.2647,5366.0
2022-12-22 15:15:00,35.41,35.5,35.41,35.49,5550.0,34.2744,34.3615,34.2744,34.3518,5550.0
2022-12-22 15:20:00,35.51,35.58,35.51,35.56,7026.0,34.3712,34.4389,34.3712,34.4196,7026.0
2022-12-22 15:25:00,35.56,35.65,35.55,35.63,11245.0,34.4196,34.5067,34.4099,34.4873,11245.0
2022-12-22 15:30:00,35.64,35.65,35.57,35.57,15958.0,34.497,34.5067,34.4292,34.4292,15958.0
2022-12-22 15:35:00,35.58,35.6,35.55,35.59,30951.0,34.4389,34.4583,34.4099,34.4486,30951.0
2022-12-22 15:40:00,35.59,35.65,35.57,35.64,27961.0,34.4486,34.5067,34.4292,34.497,27961.0
2022-12-22 15:45:00,35.63,35.63,35.57,35.6,21629.0,34.4873,34.4873,34.4292,34.4583,21629.0
2022-12-22 15:50:00,35.61,35.69,35.61,35.68,31443.0,34.468,34.5454,34.468,34.5357,31443.0
2022-12-22 15:55:00,35.67,35.76,35.63,35.75,43290.0,34.526,34.6132,34.4873,34.6035,43290.0
2022-12-23 09:30:00,35.84,35.84,35.42,35.43,40017.0,34.6906,34.6906,34.2841,34.2937,40017.0
2022-12-23 09:35:00,35.43,35.43,35.24,35.24,18005.0,34.2937,34.2937,34.1098,34.1098,18005.0
2022-12-23 09:40:00,35.22,35.43,35.21,35.35,22549.0,34.0905,34.2937,34.0808,34.2163,22549.0
2022-12-23 09:45:00,35.37,35.37,35.27,35.33,8286.0,34.2357,34.2357,34.1389,34.1969,8286.0
2022-12-23 09:50:00,35.39,35.39,35.24,35.26,5570.0,34.255,34.255,34.1098,34.1292,5570.0
2022-12-23 09:55:00,35.21,35.32,35.2,35.27,13914.0,34.0808,34.1873,34.0711,34.1389,13914.0
2022-12-23 10:00:00,35.28,35.4,35.22,35.22,15724.0,34.1485,34.2647,34.0905,34.0905,15724.0
2022-12-23 10:05:00,35.18,35.27,35.13,35.27,24733.0,34.0518,34.1389,34.0034,34.1389,24733.0
2022-12-23 10:10:00,35.28,35.46,35.28,35.45,9866.0,34.1485,34.3228,34.1485,34.3131,9866.0
2022-12-23 10:15:00,35.45,35.67,35.38,35.63,26040.0,34.3131,34.526,34.2453,34.4873,26040.0
2022-12-23 10:20:00,35.62,35.82,35.62,35.76,82890.0,34.4776,34.6712,34.4776,34.6132,82890.0
2022-12-23 10:25:00,35.73,35.8,35.71,35.8,10054.0,34.5841,34.6519,34.5648,34.6519,10054.0
2022-12-23 10:30:00,35.8,35.98,35.8,35.93,15966.0,34.6519,34.8261,34.6519,34.7777,15966.0
2022-12-23 10:35:00,35.93,35.98,35.92,35.94,19607.0,34.7777,34.8261,34.768,34.7874,19607.0
2022-12-23 10:40:00,35.94,35.97,35.88,35.9,8708.0,34.7874,34.8164,34.7293,34.7487,8708.0
2022-12-23 10:45:00,35.92,35.99,35.9,35.94,18870.0,34.768,34.8358,34.7487,34.7874,18870.0
2022-12-23 10:50:00,35.93,35.94,35.88,35.92,12830.0,34.7777,34.7874,34.7293,34.768,12830.0
2022-12-23 10:55:00,35.9,35.97,35.9,35.94,4289.0,34.7487,34.8164,34.7487,34.7874,4289.0
2022-12-23 11:00:00,35.96,36.01,35.92,36.01,12083.0,34.8067,34.8551,34.768,34.8551,12083.0
2022-12-23 11:05:00,35.99,36.02,35.96,36.02,7802.0,34.8358,34.8648,34.8067,34.8648,7802.0
2022-12-23 11:10:00,36.03,36.2,36.03,36.18,16833.0,34.8745,35.039,34.8745,35.0197,16833.0
2022-12-23 11:15:00,36.19,36.22,36.16,36.21,13804.0,35.0294,35.0584,35.0003,35.0487,13804.0
2022-12-23 11:20:00,36.23,36.23,36.21,36.23,4408.0,35.0681,35.0681,35.0487,35.0681,4408.0
2022-12-23 11:25:00,36.22,36.23,36.14,36.14,19361.0,35.0584,35.0681,34.981,34.981,19361.0
2022-12-23 11:30:00,36.13,36.21,36.13,36.2,15028.0,34.9713,35.0487,34.9713,35.039,15028.0
2022-12-23 11:35:00,36.21,36.33,36.21,36.3,20077.0,35.0487,35.1649,35.0487,35.1358,20077.0
2022-12-23 11:40:00,36.3,36.34,36.28,36.28,17220.0,35.1358,35.1746,35.1165,35.1165,17220.0
2022-12-23 11:45:00,36.28,36.45,36.28,36.44,30111.0,35.1165,35.281,35.1165,35.2713,30111.0
2022-12-23 11:50:00,36.44,36.45,36.37,36.38,10430.0,35.2713,35.281,35.2036,35.2133,10430.0
2022-12-23 11:55:00,36.38,36.43,36.37,36.37,8863.0,35.2133,35.2617,35.2036,35.2036,8863.0
2022-12-23 12:00:00,36.37,36.39,36.23,36.24,7866.0,35.2036,35.223,35.0681,35.0778,7866.0
2022-12-23 12:05:00,36.22,36.26,36.21,36.24,13581.0,35.0584,35.0971,35.0487,35.0778,13581.0
2022-12-23 12:10:00,36.24,36.29,36.21,36.29,3991.0,35.0778,35.1262,35.0487,35.1262,3991.0
2022-12-23 12:15:00,36.29,36.3,36.26,36.26,6000.0,35.1262,35.1358,35.0971,35.0971,6000.0
2022-12-23 12:20:00,36.23,36.24,36.22,36.23,6000.0,35.0681,35.0778,35.0584,35.0681,6000.0
2022-12-23 12:25:00,36.2,36.2,36.15,36.16,10426.0,35.039,35.039,34.9906,35.0003,10426.0
2022-12-23 12:30:00,36.17,36.18,36.11,36.12,5907.0,35.01,35.0197,34.9519,34.9616,5907.0
2022-12-23 12:35:00,36.12,36.18,36.12,36.16,4667.0,34.9616,35.0197,34.9616,35.0003,4667.0
2022-12-23 12:40:00,36.18,36.18,36.09,36.1,7030.0,35.0197,35.0197,34.9326,34.9423,7030.0
2022-12-23 12:45:00,36.11,36.13,36.06,36.06,3113.0,34.9519,34.9713,34.9035,34.9035,3113.0
2022-12-23 12:50:00,36.04,36.04,35.99,35.99,4331.0,34.8842,34.8842,34.8358,34.8358,4331.0
2022-12-23 12:55:00,35.98,35.99,35.94,35.94,6519.0,34.8261,34.8358,34.7874,34.7874,6519.0
2022-12-23 13:00:00,35.97,36.01,35.96,35.98,4426.0,34.8164,34.8551,34.8067,34.8261,4426.0
2022-12-23 13:05:00,35.99,36.01,35.98,36.01,4300.0,34.8358,34.8551,34.8261,34.8551,4300.0
2022-12-23 13:10:00,36.01,36.01,35.85,35.87,8018.0,34.8551,34.8551,34.7003,34.7196,8018.0
2022-12-23 13:15:00,35.85,35.92,35.85,35.92,7528.0,34.7003,34.768,34.7003,34.768,7528.0
2022-12-23 13:20:00,35.93,35.96,35.86,35.86,4867.0,34.7777,34.8067,34.7099,34.7099,4867.0
2022-12-23 13:25:00,35.85,35.89,35.84,35.89,3767.0,34.7003,34.739,34.6906,34.739,3767.0
2022-12-23 13:30:00,35.86,35.99,35.86,35.99,6780.0,34.7099,34.8358,34.7099,34.8358,6780.0
2022-12-23 13:35:00,35.97,35.98,35.88,35.89,8007.0,34.8164,34.8261,34.7293,34.739,8007.0
2022-12-23 13:40:00,35.89,35.89,35.86,35.86,6276.0,34.739,34.739,34.7099,34.7099,6276.0
2022-12-23 13:45:00,35.85,35.98,35.81,35.98,17166.0,34.7003,34.8261,34.6616,34.8261,17166.0
2022-12-23 13:50:00,35.98,36.01,35.97,36.0,5843.0,34.8261,34.8551,34.8164,34.8455,5843.0
2022-12-23 13:55:00,36.0,36.02,36.0,36.02,1954.0,34.8455,34.8648,34.8455,34.8648,1954.0
2022-12-23 14:00:00,36.02,36.05,36.0,36.04,5052.0,34.8648,34.8939,34.8455,34.8842,5052.0
2022-12-23 14:05:00,36.04,36.04,36.01,36.01,1246.0,34.8842,34.8842,34.8551,34.8551,1246.0
2022-12-23 14:10:00,36.0,36.08,36.0,36.08,3800.0,34.8455,34.9229,34.8455,34.9229,3800.0
2022-12-23 14:15:00,36.05,36.11,36.05,36.09,6024.0,34.8939,34.9519,34.8939,34.9326,6024.0
2022-12-23 14:20:00,36.09,36.09,36.06,36.08,3279.0,34.9326,34.9326,34.9035,34.9229,3279.0
2022-12-23 14:25:00,36.09,36.12,36.09,36.12,3200.0,34.9326,34.9616,34.9326,34.9616,3200.0
2022-12-23 14:30:00,36.13,36.15,36.12,36.12,2455.0,34.9713,34.9906,34.9616,34.9616,2455.0
2022-12-23 14:35:00,36.11,36.11,36.07,36.1,5894.0,34.9519,34.9519,34.9132,34.9423,5894.0
2022-12-23 14:40:00,36.06,36.06,36.02,36.02,2165.0,34.9035,34.9035,34.8648,34.8648,2165.0
2022-12-23 14:45:00,36.01,36.03,35.96,35.97,7778.0,34.8551,34.8745,34.8067,34.8164,7778.0
2022-12-23 14:50:00,35.96,35.98,35.95,35.98,5944.0,34.8067,34.8261,34.7971,34.8261,5944.0
2022-12-23 14:55:00,35.99,36.03,35.99,36.01,2058.0,34.8358,34.8745,34.8358,34.8551,2058.0
2022-12-23 15:00:00,36.01,36.06,35.99,36.03,4905.0,34.8551,34.9035,34.8358,34.8745,4905.0
2022-12-23 15:05:00,36.02,36.05,36.01,36.03,4950.0,34.8648,34.8939,34.8551,34.8745,4950.0
2022-12-23 15:10:00,36.05,36.07,36.04,36.06,4320.0,34.8939,34.9132,34.8842,34.9035,4320.0
2022-12-23 15:15:00,36.06,36.13,36.06,36.09,4164.0,34.9035,34.9713,34.9035,34.9326,4164.0
2022-12-23 15:20:00,36.09,36.09,36.06,36.06,5542.0,34.9326,34.9326,34.9035,34.9035,5542.0
2022-12-23 15:25:00,36.05,36.05,35.98,35.98,10615.0,34.8939,34.8939,34.8261,34.8261,10615.0
2022-12-23 15:30:00,35.98,36.06,35.98,36.06,11311.0,34.8261,34.9035,34.8261,34.9035,11311.0
2022-12-23 15:35:00,36.06,36.06,35.94,35.95,5422.0,34.9035,34.9035,34.7874,34.7971,5422.0
2022-12-23 15:40:00,35.95,36.08,35.95,36.08,14669.0,34.7971,34.9229,34.7971,34.9229,14669.0
2022-12-23 15:45:00,36.08,36.16,36.08,36.14,14754.0,34.9229,35.0003,34.9229,34.981,14754.0
2022-12-23 15:50:00,36.13,36.14,36.1,36.11,4086.0,34.9713,34.981,34.9423,34.9519,4086.0
2022-12-23 15:55:00,36.1,36.13,36.1,36.11,32932.0,34.9423,34.9713,34.9423,34.9519,32932.0
2022-12-27 09:30:00,36.37,36.49,36.23,36.43,56493.0,35.2036,35.3197,35.0681,35.2617,56493.0
2022-12-27 09:35:00,36.41,36.53,36.39,36.5,21607.0,35.2423,35.3585,35.223,35.3294,21607.0
2022-12-27 09:40:00,36.5,36.66,36.5,36.57,12391.0,35.3294,35.4843,35.3294,35.3972,12391.0
2022-12-27 09:45:00,36.58,36.63,36.57,36.6,23956.0,35.4069,35.4553,35.3972,35.4262,23956.0
2022-12-27 09:50:00,36.61,36.74,36.57,36.73,18977.0,35.4359,35.5617,35.3972,35.552,18977.0
2022-12-27 09:55:00,36.75,36.78,36.68,36.71,5761.0,35.5714,35.6004,35.5037,35.5327,5761.0
2022-12-27 10:00:00,36.7,36.84,36.61,36.84,9725.0,35.523,35.6585,35.4359,35.6585,9725.0
2022-12-27 10:05:00,36.84,37.03,36.83,37.02,24697.0,35.6585,35.8424,35.6488,35.8327,24697.0
2022-12-27 10:10:00,37.0,37.05,36.96,37.05,19163.0,35.8134,35.8618,35.7747,35.8618,19163.0
2022-12-27 10:15:00,37.06,37.11,36.96,37.07,13754.0,35.8715,35.9199,35.7747,35.8811,13754.0
2022-12-27 10:20:00,37.09,37.27,37.09,37.24,14547.0,35.9005,36.0747,35.9005,36.0457,14547.0
2022-12-27 10:25:00,37.23,37.28,37.19,37.26,12478.0,36.036,36.0844,35.9973,36.0651,12478.0
2022-12-27 10:30:00,37.28,37.42,37.22,37.42,30173.0,36.0844,36.2199,36.0263,36.2199,30173.0
2022-12-27 10:35:00,37.43,37.61,37.42,37.52,29085.0,36.2296,36.4038,36.2199,36.3167,29085.0
2022-12-27 10:40:00,37.51,37.57,37.39,37.41,9913.0,36.307,36.3651,36.1909,36.2102,9913.0
2022-12-27 10:45:00,37.4,37.4,37.15,37.19,7278.0,36.2006,36.2006,35.9586,35.9973,7278.0
2022-12-27 10:50:00,37.17,37.22,37.15,37.19,6259.0,35.9779,36.0263,35.9586,35.9973,6259.0
2022-12-27 10:55:00,37.17,37.27,37.15,37.19,7236.0,35.9779,36.0747,35.9586,35.9973,7236.0
2022-12-27 11:00:00,37.19,37.3,37.18,37.28,6201.0,35.9973,36.1038,35.9876,36.0844,6201.0
2022-12-27 11:05:00,37.28,37.32,37.15,37.32,9834.0,36.0844,36.1231,35.9586,36.1231,9834.0
2022-12-27 11:10:00,37.32,37.35,37.26,37.29,7217.0,36.1231,36.1522,36.0651,36.0941,7217.0
2022-12-27 11:15:00,37.28,37.29,37.19,37.29,5495.0,36.0844,36.0941,35.9973,36.0941,5495.0
2022-12-27 11:20:00,37.29,37.31,37.2,37.3,5348.0,36.0941,36.1134,36.007,36.1038,5348.0
2022-12-27 11:25:00,37.25,37.25,37.17,37.24,9367.0,36.0554,36.0554,35.9779,36.0457,9367.0
2022-12-27 11:30:00,37.24,37.3,37.21,37.21,5797.0,36.0457,36.1038,36.0167,36.0167,5797.0
2022-12-27 11:35:00,37.21,37.32,37.18,37.26,12633.0,36.0167,36.1231,35.9876,36.0651,12633.0
2022-12-27 11:40:00,37.26,37.3,37.21,37.3,6837.0,36.0651,36.1038,36.0167,36.1038,6837.0
2022-12-27 11:45:00,37.28,37.29,37.19,37.2,9243.0,36.0844,36.0941,35.9973,36.007,9243.0
2022-12-27 11:50:00,37.21,37.26,37.21,37.26,6105.0,36.0167,36.0651,36.0167,36.0651,6105.0
2022-12-27 11:55:00,37.28,37.36,37.27,37.36,4292.0,36.0844,36.1618,36.0747,36.1618,4292.0
2022-12-27 12:00:00,37.36,37.36,37.34,37.34,6845.0,36.1618,36.1618,36.1425,36.1425,6845.0
2022-12-27 12:05:00,37.35,37.36,37.27,37.27,3036.0,36.1522,36.1618,36.0747,36.0747,3036.0
2022-12-27 12:10:00,37.23,37.37,37.23,37.37,6617.0,36.036,36.1715,36.036,36.1715,6617.0
2022-12-27 12:15:00,37.36,37.36,37.25,37.29,4886.0,36.1618,36.1618,36.0554,36.0941,4886.0
2022-12-27 12:20:00,37.31,37.34,37.29,37.32,3069.0,36.1134,36.1425,36.0941,36.1231,3069.0
2022-12-27 12:25:00,37.35,37.39,37.34,37.36,3729.0,36.1522,36.1909,36.1425,36.1618,3729.0
2022-12-27 12:30:00,37.34,37.35,37.29,37.29,16413.0,36.1425,36.1522,36.0941,36.0941,16413.0
2022-12-27 12:35:00,37.29,37.29,37.15,37.18,28562.0,36.0941,36.0941,35.9586,35.9876,28562.0
2022-12-27 12:40:00,37.2,37.24,37.16,37.16,9615.0,36.007,36.0457,35.9683,35.9683,9615.0
2022-12-27 12:45:00,37.15,37.19,37.14,37.19,4216.0,35.9586,35.9973,35.9489,35.9973,4216.0
2022-12-27 12:50:00,37.18,37.19,37.14,37.14,4416.0,35.9876,35.9973,35.9489,35.9489,4416.0
2022-12-27 12:55:00,37.13,37.13,37.04,37.05,26918.0,35.9392,35.9392,35.8521,35.8618,26918.0
2022-12-27 13:00:00,37.04,37.13,37.04,37.13,11885.0,35.8521,35.9392,35.8521,35.9392,11885.0
2022-12-27 13:05:00,37.13,37.13,37.06,37.08,7554.0,35.9392,35.9392,35.8715,35.8908,7554.0
2022-12-27 13:10:00,37.08,37.11,37.08,37.11,3300.0,35.8908,35.9199,35.8908,35.9199,3300.0
2022-12-27 13:15:00,37.11,37.14,37.09,37.12,6478.0,35.9199,35.9489,35.9005,35.9295,6478.0
2022-12-27 13:20:00,37.13,37.13,37.09,37.11,4452.0,35.9392,35.9392,35.9005,35.9199,4452.0
2022-12-27 13:25:00,37.12,37.16,37.12,37.12,2688.0,35.9295,35.9683,35.9295,35.9295,2688.0
2022-12-27 13:30:00,37.09,37.16,37.09,37.16,5277.0,35.9005,35.9683,35.9005,35.9683,5277.0
2022-12-27 13:35:00,37.18,37.22,37.18,37.22,4283.0,35.9876,36.0263,35.9876,36.0263,4283.0
2022-12-27 13:40:00,37.22,37.3,37.21,37.3,7196.0,36.0263,36.1038,36.0167,36.1038,7196.0
2022-12-27 13:45:00,37.29,37.31,37.27,37.31,4603.0,36.0941,36.1134,36.0747,36.1134,4603.0
2022-12-27 13:50:00,37.32,37.33,37.23,37.25,4498.0,36.1231,36.1328,36.036,36.0554,4498.0
2022-12-27 13:55:00,37.21,37.25,37.18,37.23,16894.0,36.0167,36.0554,35.9876,36.036,16894.0
2022-12-27 14:00:00,37.24,37.28,37.24,37.28,9558.0,36.0457,36.0844,36.0457,36.0844,9558.0
2022-12-27 14:05:00,37.29,37.29,37.25,37.28,5166.0,36.0941,36.0941,36.0554,36.0844,5166.0
2022-12-27 14:10:00,37.29,37.29,37.27,37.27,6784.0,36.0941,36.0941,36.0747,36.0747,6784.0
2022-12-27 14:15:00,37.27,37.27,37.19,37.22,9158.0,36.0747,36.0747,35.9973,36.0263,9158.0
2022-12-27 14:20:00,37.22,37.22,37.16,37.16,4391.0,36.0263,36.0263,35.9683,35.9683,4391.0
2022-12-27 14:25:00,37.14,37.14,37.04,37.06,5075.0,35.9489,35.9489,35.8521,35.8715,5075.0
2022-12-27 14:30:00,37.06,37.1,37.06,37.1,3053.0,35.8715,35.9102,35.8715,35.9102,3053.0
2022-12-27 14:35:00,37.09,37.09,37.02,37.02,3808.0,35.9005,35.9005,35.8327,35.8327,3808.0
2022-12-27 14:40:00,37.02,37.02,36.98,37.0,6267.0,35.8327,35.8327,35.794,35.8134,6267.0
2022-12-27 14:45:00,36.99,37.03,36.97,36.97,5744.0,35.8037,35.8424,35.7844,35.7844,5744.0
2022-12-27 14:50:00,36.97,36.99,36.94,36.98,6902.0,35.7844,35.8037,35.7553,35.794,6902.0
2022-12-27 14:55:00,36.96,36.98,36.95,36.98,1886.0,35.7747,35.794,35.765,35.794,1886.0
2022-12-27 15:00:00,36.98,37.06,36.98,37.06,6399.0,35.794,35.8715,35.794,35.8715,6399.0
2022-12-27 15:05:00,37.06,37.07,37.02,37.07,7037.0,35.8715,35.8811,35.8327,35.8811,7037.0
2022-12-27 15:10:00,37.07,37.08,37.06,37.08,6133.0,35.8811,35.8908,35.8715,35.8908,6133.0
2022-12-27 15:15:00,37.08,37.11,37.08,37.09,8539.0,35.8908,35.9199,35.8908,35.9005,8539.0
2022-12-27 15:20:00,37.09,37.1,37.06,37.1,10067.0,35.9005,35.9102,35.8715,35.9102,10067.0
2022-12-27 15:25:00,37.09,37.17,37.09,37.16,11052.0,35.9005,35.9779,35.9005,35.9683,11052.0
2022-12-27 15:30:00,37.17,37.2,37.17,37.18,8198.0,35.9779,36.007,35.9779,35.9876,8198.0
2022-12-27 15:35:00,37.17,37.2,37.16,37.2,10062.0,35.9779,36.007,35.9683,36.007,10062.0
2022-12-27 15:40:00,37.19,37.19,37.14,37.17,31002.0,35.9973,35.9973,35.9489,35.9779,31002.0
2022-12-27 15:45:00,37.17,37.24,37.15,37.16,41840.0,35.9779,36.0457,35.9586,35.9683,41840.0
2022-12-27 15:50:00,37.15,37.16,37.1,37.12,15555.0,35.9586,35.9683,35.9102,35.9295,15555.0
2022-12-27 15:55:00,37.12,37.16,37.05,37.1,91657.0,35.9295,35.9683,35.8618,35.9102,91657.0
2022-12-28 09:30:00,36.6,36.65,36.5,36.55,43618.0,35.4262,35.4746,35.3294,35.3778,43618.0
2022-12-28 09:35:00,36.54,36.7,36.52,36.66,19039.0,35.3681,35.523,35.3488,35.4843,19039.0
2022-12-28 09:40:00,36.63,36.67,36.41,36.42,15214.0,35.4553,35.494,35.2423,35.252,15214.0
2022-12-28 09:45:00,36.42,36.63,36.42,36.63,5663.0,35.252,35.4553,35.252,35.4553,5663.0
2022-12-28 09:50:00,36.57,36.57,36.42,36.45,5151.0,35.3972,35.3972,35.252,35.281,5151.0
2022-12-28 09:55:00,36.47,36.47,36.37,36.41,4547.0,35.3004,35.3004,35.2036,35.2423,4547.0
2022-12-28 10:00:00,36.42,36.44,36.33,36.4,12970.0,35.252,35.2713,35.1649,35.2326,12970.0
2022-12-28 10:05:00,36.41,36.42,36.28,36.37,13391.0,35.2423,35.252,35.1165,35.2036,13391.0
2022-12-28 10:10:00,36.37,36.44,36.31,36.38,12137.0,35.2036,35.2713,35.1455,35.2133,12137.0
2022-12-28 10:15:00,36.37,36.4,36.21,36.29,17004.0,35.2036,35.2326,35.0487,35.1262,17004.0
2022-12-28 10:20:00,36.29,36.29,36.13,36.13,7240.0,35.1262,35.1262,34.9713,34.9713,7240.0
2022-12-28 10:25:00,36.13,36.13,36.01,36.01,9998.0,34.9713,34.9713,34.8551,34.8551,9998.0
2022-12-28 10:30:00,36.01,36.05,35.96,36.05,19691.0,34.8551,34.8939,34.8067,34.8939,19691.0
2022-12-28 10:35:00,36.06,36.06,35.93,36.0,22352.0,34.9035,34.9035,34.7777,34.8455,22352.0
2022-12-28 10:40:00,36.01,36.03,35.97,35.99,7706.0,34.8551,34.8745,34.8164,34.8358,7706.0
2022-12-28 10:45:00,35.96,36.01,35.94,35.95,9085.0,34.8067,34.8551,34.7874,34.7971,9085.0
2022-12-28 10:50:00,35.95,36.0,35.76,35.79,21546.0,34.7971,34.8455,34.6132,34.6422,21546.0
2022-12-28 10:55:00,35.8,35.84,35.76,35.77,35394.0,34.6519,34.6906,34.6132,34.6228,35394.0
2022-12-28 11:00:00,35.77,35.86,35.77,35.8,11388.0,34.6228,34.7099,34.6228,34.6519,11388.0
2022-12-28 11:05:00,35.79,35.81,35.59,35.59,20451.0,34.6422,34.6616,34.4486,34.4486,20451.0
2022-12-28 11:10:00,35.58,35.74,35.57,35.68,7938.0,34.4389,34.5938,34.4292,34.5357,7938.0
2022-12-28 11:15:00,35.69,35.75,35.64,35.75,11234.0,34.5454,34.6035,34.497,34.6035,11234.0
2022-12-28 11:20:00,35.75,35.82,35.74,35.81,3503.0,34.6035,34.6712,34.5938,34.6616,3503.0
2022-12-28 11:25:00,35.81,35.84,35.8,35.84,6325.0,34.6616,34.6906,34.6519,34.6906,6325.0
2022-12-28 11:30:00,35.83,35.87,35.81,35.86,7527.0,34.6809,34.7196,34.6616,34.7099,7527.0
2022-12-28 11:35:00,35.86,35.87,35.75,35.82,10155.0,34.7099,34.7196,34.6035,34.6712,10155.0
2022-12-28 11:40:00,35.82,35.87,35.8,35.86,9394.0,34.6712,34.7196,34.6519,34.7099,9394.0
2022-12-28 11:45:00,35.84,35.86,35.81,35.83,12464.0,34.6906,34.7099,34.6616,34.6809,12464.0
2022-12-28 11:50:00,35.83,35.84,35.79,35.79,9082.0,34.6809,34.6906,34.6422,34.6422,9082.0
2022-12-28 11:55:00,35.79,35.88,35.79,35.88,5908.0,34.6422,34.7293,34.6422,34.7293,5908.0
2022-12-28 12:00:00,35.89,35.89,35.75,35.75,12832.0,34.739,34.739,34.6035,34.6035,12832.0
2022-12-28 12:05:00,35.75,35.79,35.72,35.79,8834.0,34.6035,34.6422,34.5744,34.6422,8834.0
2022-12-28 12:10:00,35.8,35.8,35.75,35.75,8960.0,34.6519,34.6519,34.6035,34.6035,8960.0
2022-12-28 12:15:00,35.73,35.77,35.72,35.72,5095.0,34.5841,34.6228,34.5744,34.5744,5095.0
2022-12-28 12:20:00,35.72,35.77,35.71,35.76,12019.0,34.5744,34.6228,34.5648,34.6132,12019.0
2022-12-28 12:25:00,35.77,35.86,35.77,35.84,8591.0,34.6228,34.7099,34.6228,34.6906,8591.0
2022-12-28 12:30:00,35.84,35.9,35.84,35.89,4630.0,34.6906,34.7487,34.6906,34.739,4630.0
2022-12-28 12:35:00,35.91,35.94,35.87,35.87,7143.0,34.7583,34.7874,34.7196,34.7196,7143.0
2022-12-28 12:40:00,35.87,35.94,35.86,35.94,4721.0,34.7196,34.7874,34.7099,34.7874,4721.0
2022-12-28 12:45:00,35.96,35.99,35.96,35.96,7280.0,34.8067,34.8358,34.8067,34.8067,7280.0
2022-12-28 12:50:00,35.95,35.95,35.91,35.92,3700.0,34.7971,34.7971,34.7583,34.768,3700.0
2022-12-28 12:55:00,35.96,35.98,35.93,35.97,11739.0,34.8067,34.8261,34.7777,34.8164,11739.0
2022-12-28 13:00:00,35.96,36.04,35.96,36.02,7737.0,34.8067,34.8842,34.8067,34.8648,7737.0
2022-12-28 13:05:00,36.01,36.04,35.97,36.04,8758.0,34.8551,34.8842,34.8164,34.8842,8758.0
2022-12-28 13:10:00,36.04,36.11,36.04,36.07,7296.0,34.8842,34.9519,34.8842,34.9132,7296.0
2022-12-28 13:15:00,36.08,36.08,36.03,36.08,6062.0,34.9229,34.9229,34.8745,34.9229,6062.0
2022-12-28 13:20:00,36.09,36.09,36.03,36.06,5577.0,34.9326,34.9326,34.8745,34.9035,5577.0
2022-12-28 13:25:00,36.06,36.1,36.03,36.1,16944.0,34.9035,34.9423,34.8745,34.9423,16944.0
2022-12-28 13:30:00,36.08,36.09,35.99,36.01,7375.0,34.9229,34.9326,34.8358,34.8551,7375.0
2022-12-28 13:35:00,35.98,35.99,35.9,35.9,3474.0,34.8261,34.8358,34.7487,34.7487,3474.0
2022-12-28 13:40:00,35.9,35.93,35.87,35.87,6493.0,34.7487,34.7777,34.7196,34.7196,6493.0
2022-12-28 13:45:00,35.88,35.9,35.85,35.87,3400.0,34.7293,34.7487,34.7003,34.7196,3400.0
2022-12-28 13:50:00,35.87,35.87,35.81,35.86,5660.0,34.7196,34.7196,34.6616,34.7099,5660.0
2022-12-28 13:55:00,35.84,35.84,35.82,35.83,9149.0,34.6906,34.6906,34.6712,34.6809,9149.0
2022-12-28 14:00:00,35.83,35.84,35.8,35.82,3381.0,34.6809,34.6906,34.6519,34.6712,3381.0
2022-12-28 14:05:00,35.82,35.82,35.79,35.79,4510.0,34.6712,34.6712,34.6422,34.6422,4510.0
2022-12-28 14:10:00,35.8,35.87,35.79,35.86,4455.0,34.6519,34.7196,34.6422,34.7099,4455.0
2022-12-28 14:15:00,35.86,35.87,35.79,35.87,7453.0,34.7099,34.7196,34.6422,34.7196,7453.0
2022-12-28 14:20:00,35.87,35.87,35.78,35.79,6219.0,34.7196,34.7196,34.6325,34.6422,6219.0
2022-12-28 14:25:00,35.8,35.83,35.78,35.8,4497.0,34.6519,34.6809,34.6325,34.6519,4497.0
2022-12-28 14:30:00,35.78,35.82,35.76,35.76,6118.0,34.6325,34.6712,34.6132,34.6132,6118.0
2022-12-28 14:35:00,35.77,35.79,35.76,35.79,6515.0,34.6228,34.6422,34.6132,34.6422,6515.0
2022-12-28 14:40:00,35.79,35.82,35.78,35.79,7609.0,34.6422,34.6712,34.6325,34.6422,7609.0
2022-12-28 14:45:00,35.81,35.89,35.81,35.86,7763.0,34.6616,34.739,34.6616,34.7099,7763.0
2022-12-28 14:50:00,35.84,35.86,35.83,35.84,5588.0,34.6906,34.7099,34.6809,34.6906,5588.0
2022-12-28 14:55:00,35.83,35.86,35.82,35.83,8279.0,34.6809,34.7099,34.6712,34.6809,8279.0
2022-12-28 15:00:00,35.83,35.83,35.74,35.75,17417.0,34.6809,34.6809,34.5938,34.6035,17417.0
2022-12-28 15:05:00,35.75,35.79,35.72,35.73,9834.0,34.6035,34.6422,34.5744,34.5841,9834.0
2022-12-28 15:10:00,35.73,35.73,35.66,35.68,16581.0,34.5841,34.5841,34.5164,34.5357,16581.0
2022-12-28 15:15:00,35.66,35.72,35.65,35.7,13629.0,34.5164,34.5744,34.5067,34.5551,13629.0
2022-12-28 15:20:00,35.7,35.7,35.66,35.66,9498.0,34.5551,34.5551,34.5164,34.5164,9498.0
2022-12-28 15:25:00,35.66,35.68,35.65,35.68,3682.0,34.5164,34.5357,34.5067,34.5357,3682.0
2022-12-28 15:30:00,35.72,35.84,35.72,35.84,20108.0,34.5744,34.6906,34.5744,34.6906,20108.0
2022-12-28 15:35:00,35.83,35.84,35.8,35.82,12402.0,34.6809,34.6906,34.6519,34.6712,12402.0
2022-12-28 15:40:00,35.81,35.84,35.79,35.79,30724.0,34.6616,34.6906,34.6422,34.6422,30724.0
2022-12-28 15:45:00,35.78,35.84,35.78,35.81,42298.0,34.6325,34.6906,34.6325,34.6616,42298.0
2022-12-28 15:50:00,35.81,35.81,35.75,35.77,34726.0,34.6616,34.6616,34.6035,34.6228,34726.0
2022-12-28 15:55:00,35.77,35.77,35.68,35.69,104501.0,34.6228,34.6228,34.5357,34.5454,104501.0
2022-12-29 09:30:00,36.15,36.33,36.11,36.26,20989.0,34.9906,35.1649,34.9519,35.0971,20989.0
2022-12-29 09:35:00,36.23,36.42,36.17,36.4,12977.0,35.0681,35.252,35.01,35.2326,12977.0
2022-12-29 09:40:00,36.43,36.48,36.36,36.42,8574.0,35.2617,35.3101,35.1939,35.252,8574.0
2022-12-29 09:45:00,36.38,36.41,36.31,36.32,5334.0,35.2133,35.2423,35.1455,35.1552,5334.0
2022-12-29 09:50:00,36.31,36.38,36.24,36.27,7080.0,35.1455,35.2133,35.0778,35.1068,7080.0
2022-12-29 09:55:00,36.23,36.23,36.11,36.15,7022.0,35.0681,35.0681,34.9519,34.9906,7022.0
2022-12-29 10:00:00,36.15,36.31,36.13,36.3,9914.0,34.9906,35.1455,34.9713,35.1358,9914.0
2022-12-29 10:05:00,36.32,36.39,36.3,36.34,6719.0,35.1552,35.223,35.1358,35.1746,6719.0
2022-12-29 10:10:00,36.33,36.35,36.16,36.18,14721.0,35.1649,35.1842,35.0003,35.0197,14721.0
2022-12-29 10:15:00,36.19,36.26,36.15,36.25,7452.0,35.0294,35.0971,34.9906,35.0874,7452.0
2022-12-29 10:20:00,36.25,36.27,36.13,36.13,18550.0,35.0874,35.1068,34.9713,34.9713,18550.0
2022-12-29 10:25:00,36.14,36.14,36.06,36.08,4272.0,34.981,34.981,34.9035,34.9229,4272.0
2022-12-29 10:30:00,36.08,36.16,36.04,36.16,3503.0,34.9229,35.0003,34.8842,35.0003,3503.0
2022-12-29 10:35:00,36.16,36.19,36.11,36.14,4139.0,35.0003,35.0294,34.9519,34.981,4139.0
2022-12-29 10:40:00,36.12,36.14,36.06,36.11,3858.0,34.9616,34.981,34.9035,34.9519,3858.0
2022-12-29 10:45:00,36.12,36.15,36.11,36.15,5855.0,34.9616,34.9906,34.9519,34.9906,5855.0
2022-12-29 10:50:00,36.15,36.16,36.08,36.08,4332.0,34.9906,35.0003,34.9229,34.9229,4332.0
2022-12-29 10:55:00,36.08,36.09,36.02,36.02,15042.0,34.9229,34.9326,34.8648,34.8648,15042.0
2022-12-29 11:00:00,36.02,36.02,35.95,35.99,9794.0,34.8648,34.8648,34.7971,34.8358,9794.0
2022-12-29 11:05:00,36.01,36.04,36.01,36.04,3863.0,34.8551,34.8842,34.8551,34.8842,3863.0
2022-12-29 11:10:00,36.08,36.09,36.02,36.02,6853.0,34.9229,34.9326,34.8648,34.8648,6853.0
2022-12-29 11:15:00,36.01,36.14,35.99,36.12,17485.0,34.8551,34.981,34.8358,34.9616,17485.0
2022-12-29 11:20:00,36.13,36.16,36.08,36.08,6781.0,34.9713,35.0003,34.9229,34.9229,6781.0
2022-12-29 11:25:00,36.05,36.1,36.02,36.07,4648.0,34.8939,34.9423,34.8648,34.9132,4648.0
2022-12-29 11:30:00,36.08,36.13,36.08,36.12,2730.0,34.9229,34.9713,34.9229,34.9616,2730.0
2022-12-29 11:35:00,36.13,36.17,36.1,36.17,1909.0,34.9713,35.01,34.9423,35.01,1909.0
2022-12-29 11:40:00,36.17,36.17,36.1,36.13,2300.0,35.01,35.01,34.9423,34.9713,2300.0
2022-12-29 11:45:00,36.13,36.14,36.13,36.14,1901.0,34.9713,34.981,34.9713,34.981,1901.0
2022-12-29 11:50:00,36.15,36.21,36.15,36.21,5819.0,34.9906,35.0487,34.9906,35.0487,5819.0
2022-12-29 11:55:00,36.22,36.22,36.2,36.2,16063.0,35.0584,35.0584,35.039,35.039,16063.0
2022-12-29 12:00:00,36.2,36.22,36.2,36.21,4115.0,35.039,35.0584,35.039,35.0487,4115.0
2022-12-29 12:05:00,36.2,36.2,36.16,36.16,2664.0,35.039,35.039,35.0003,35.0003,2664.0
2022-12-29 12:10:00,36.2,36.2,36.12,36.12,6831.0,35.039,35.039,34.9616,34.9616,6831.0
2022-12-29 12:15:00,36.11,36.22,36.11,36.22,7636.0,34.9519,35.0584,34.9519,35.0584,7636.0
2022-12-29 12:20:00,36.21,36.21,36.16,36.17,3752.0,35.0487,35.0487,35.0003,35.01,3752.0
2022-12-29 12:25:00,36.17,36.17,36.14,36.17,2300.0,35.01,35.01,34.981,35.01,2300.0
2022-12-29 12:30:00,36.15,36.17,36.11,36.12,4857.0,34.9906,35.01,34.9519,34.9616,4857.0
2022-12-29 12:35:00,36.11,36.11,36.02,36.04,2921.0,34.9519,34.9519,34.8648,34.8842,2921.0
2022-12-29 12:40:00,36.07,36.08,35.99,35.99,6626.0,34.9132,34.9229,34.8358,34.8358,6626.0
2022-12-29 12:45:00,36.02,36.05,35.99,36.02,3925.0,34.8648,34.8939,34.8358,34.8648,3925.0
2022-12-29 12:50:00,36.01,36.07,36.01,36.07,5383.0,34.8551,34.9132,34.8551,34.9132,5383.0
2022-12-29 12:55:00,36.07,36.07,35.99,35.99,5468.0,34.9132,34.9132,34.8358,34.8358,5468.0
2022-12-29 13:00:00,35.96,35.97,35.94,35.97,8404.0,34.8067,34.8164,34.7874,34.8164,8404.0
2022-12-29 13:05:00,35.96,35.97,35.91,35.92,11346.0,34.8067,34.8164,34.7583,34.768,11346.0
2022-12-29 13:10:00,35.94,36.01,35.94,36.01,3809.0,34.7874,34.8551,34.7874,34.8551,3809.0
2022-12-29 13:15:00,36.0,36.02,35.98,36.01,6408.0,34.8455,34.8648,34.8261,34.8551,6408.0
2022-12-29 13:20:00,36.0,36.07,35.99,36.07,4954.0,34.8455,34.9132,34.8358,34.9132,4954.0
2022-12-29 13:25:00,36.08,36.08,36.0,36.02,2416.0,34.9229,34.9229,34.8455,34.8648,2416.0
2022-12-29 13:30:00,36.02,36.02,35.98,35.99,3239.0,34.8648,34.8648,34.8261,34.8358,3239.0
2022-12-29 13:35:00,35.99,35.99,35.92,35.93,5366.0,34.8358,34.8358,34.768,34.7777,5366.0
2022-12-29 13:40:00,35.96,35.97,35.94,35.94,2314.0,34.8067,34.8164,34.7874,34.7874,2314.0
2022-12-29 13:45:00,35.94,35.94,35.87,35.87,2879.0,34.7874,34.7874,34.7196,34.7196,2879.0
2022-12-29 13:50:00,35.9,35.9,35.88,35.9,1721.0,34.7487,34.7487,34.7293,34.7487,1721.0
2022-12-29 13:55:00,35.89,35.97,35.89,35.97,3720.0,34.739,34.8164,34.739,34.8164,3720.0
2022-12-29 14:00:00,36.0,36.04,36.0,36.02,5981.0,34.8455,34.8842,34.8455,34.8648,5981.0
2022-12-29 14:05:00,36.04,36.05,36.0,36.0,3700.0,34.8842,34.8939,34.8455,34.8455,3700.0
2022-12-29 14:10:00,36.03,36.08,36.03,36.06,2406.0,34.8745,34.9229,34.8745,34.9035,2406.0
2022-12-29 14:15:00,36.04,36.04,36.02,36.02,5097.0,34.8842,34.8842,34.8648,34.8648,5097.0
2022-12-29 14:20:00,36.03,36.03,35.98,35.99,5600.0,34.8745,34.8745,34.8261,34.8358,5600.0
2022-12-29 14:25:00,35.99,35.99,35.96,35.96,4840.0,34.8358,34.8358,34.8067,34.8067,4840.0
2022-12-29 14:30:00,35.97,35.97,35.93,35.93,1768.0,34.8164,34.8164,34.7777,34.7777,1768.0
2022-12-29 14:35:00,35.92,35.97,35.92,35.97,5546.0,34.768,34.8164,34.768,34.8164,5546.0
2022-12-29 14:40:00,35.97,35.98,35.97,35.97,3778.0,34.8164,34.8261,34.8164,34.8164,3778.0
2022-12-29 14:45:00,35.96,35.96,35.9,35.9,3517.0,34.8067,34.8067,34.7487,34.7487,3517.0
2022-12-29 14:50:00,35.88,35.88,35.85,35.85,3680.0,34.7293,34.7293,34.7003,34.7003,3680.0
2022-12-29 14:55:00,35.85,35.9,35.85,35.89,5347.0,34.7003,34.7487,34.7003,34.739,5347.0
2022-12-29 15:00:00,35.88,35.9,35.86,35.87,2961.0,34.7293,34.7487,34.7099,34.7196,2961.0
2022-12-29 15:05:00,35.88,35.88,35.87,35.88,4742.0,34.7293,34.7293,34.7196,34.7293,4742.0
2022-12-29 15:10:00,35.94,35.96,35.93,35.95,5280.0,34.7874,34.8067,34.7777,34.7971,5280.0
2022-12-29 15:15:00,35.93,35.98,35.92,35.94,8935.0,34.7777,34.8261,34.768,34.7874,8935.0
2022-12-29 15:20:00,35.94,35.98,35.94,35.96,4100.0,34.7874,34.8261,34.7874,34.8067,4100.0
2022-12-29 15:25:00,35.97,35.99,35.97,35.98,2881.0,34.8164,34.8358,34.8164,34.8261,2881.0
2022-12-29 15:30:00,35.96,35.98,35.91,35.91,7899.0,34.8067,34.8261,34.7583,34.7583,7899.0
2022-12-29 15:35:00,35.91,35.92,35.87,35.87,8994.0,34.7583,34.768,34.7196,34.7196,8994.0
2022-12-29 15:40:00,35.86,35.95,35.86,35.95,17226.0,34.7099,34.7971,34.7099,34.7971,17226.0
2022-12-29 15:45:00,35.94,35.98,35.92,35.94,37135.0,34.7874,34.8261,34.768,34.7874,37135.0
2022-12-29 15:50:00,35.94,35.96,35.91,35.91,11445.0,34.7874,34.8067,34.7583,34.7583,11445.0
2022-12-29 15:55:00,35.92,35.97,35.88,35.96,85284.0,34.768,34.8164,34.7293,34.8067,85284.0
2022-12-30 09:30:00,35.96,36.02,35.85,36.02,21387.0,34.8067,34.8648,34.7003,34.8648,21387.0
2022-12-30 09:35:00,36.01,36.01,35.89,35.92,9283.0,34.8551,34.8551,34.739,34.768,9283.0
2022-12-30 09:40:00,35.88,35.89,35.81,35.88,15246.0,34.7293,34.739,34.6616,34.7293,15246.0
2022-12-30 09:45:00,35.86,35.89,35.6,35.62,11784.0,34.7099,34.739,34.4583,34.4776,11784.0
2022-12-30 09:50:00,35.61,35.67,35.58,35.67,10436.0,34.468,34.526,34.4389,34.526,10436.0
2022-12-30 09:55:00,35.68,35.68,35.61,35.66,9822.0,34.5357,34.5357,34.468,34.5164,9822.0
2022-12-30 10:00:00,35.69,35.71,35.51,35.52,12465.0,34.5454,34.5648,34.3712,34.3809,12465.0
2022-12-30 10:05:00,35.5,35.5,35.35,35.44,35264.0,34.3615,34.3615,34.2163,34.3034,35264.0
2022-12-30 10:10:00,35.44,35.53,35.44,35.48,6974.0,34.3034,34.3905,34.3034,34.3421,6974.0
2022-12-30 10:15:00,35.48,35.57,35.47,35.55,7497.0,34.3421,34.4292,34.3325,34.4099,7497.0
2022-12-30 10:20:00,35.58,35.66,35.58,35.62,5792.0,34.4389,34.5164,34.4389,34.4776,5792.0
2022-12-30 10:25:00,35.63,35.65,35.6,35.64,4249.0,34.4873,34.5067,34.4583,34.497,4249.0
2022-12-30 10:30:00,35.57,35.57,35.51,35.53,5576.0,34.4292,34.4292,34.3712,34.3905,5576.0
2022-12-30 10:35:00,35.53,35.56,35.52,35.53,4500.0,34.3905,34.4196,34.3809,34.3905,4500.0
2022-12-30 10:40:00,35.53,35.55,35.47,35.51,6505.0,34.3905,34.4099,34.3325,34.3712,6505.0
2022-12-30 10:45:00,35.5,35.53,35.45,35.52,6339.0,34.3615,34.3905,34.3131,34.3809,6339.0
2022-12-30 10:50:00,35.53,35.62,35.5,35.56,17439.0,34.3905,34.4776,34.3615,34.4196,17439.0
2022-12-30 10:55:00,35.56,35.67,35.56,35.66,17130.0,34.4196,34.526,34.4196,34.5164,17130.0
2022-12-30 11:00:00,35.68,35.7,35.64,35.66,3008.0,34.5357,34.5551,34.497,34.5164,3008.0
2022-12-30 11:05:00,35.66,35.67,35.61,35.61,3140.0,34.5164,34.526,34.468,34.468,3140.0
2022-12-30 11:10:00,35.62,35.64,35.55,35.57,2927.0,34.4776,34.497,34.4099,34.4292,2927.0
2022-12-30 11:15:00,35.56,35.59,35.55,35.59,3000.0,34.4196,34.4486,34.4099,34.4486,3000.0
2022-12-30 11:20:00,35.62,35.64,35.58,35.6,4074.0,34.4776,34.497,34.4389,34.4583,4074.0
2022-12-30 11:25:00,35.62,35.63,35.55,35.55,4965.0,34.4776,34.4873,34.4099,34.4099,4965.0
2022-12-30 11:30:00,35.52,35.57,35.48,35.54,12145.0,34.3809,34.4292,34.3421,34.4002,12145.0
2022-12-30 11:35:00,35.52,35.52,35.5,35.52,2850.0,34.3809,34.3809,34.3615,34.3809,2850.0
2022-12-30 11:40:00,35.5,35.5,35.47,35.47,4847.0,34.3615,34.3615,34.3325,34.3325,4847.0
2022-12-30 11:45:00,35.48,35.51,35.48,35.49,8833.0,34.3421,34.3712,34.3421,34.3518,8833.0
2022-12-30 11:50:00,35.49,35.5,35.45,35.45,3124.0,34.3518,34.3615,34.3131,34.3131,3124.0
2022-12-30 11:55:00,35.45,35.51,35.43,35.5,3040.0,34.3131,34.3712,34.2937,34.3615,3040.0
2022-12-30 12:00:00,35.5,35.51,35.49,35.5,3050.0,34.3615,34.3712,34.3518,34.3615,3050.0
2022-12-30 12:05:00,35.52,35.57,35.52,35.57,6419.0,34.3809,34.4292,34.3809,34.4292,6419.0
2022-12-30 12:10:00,35.56,35.59,35.54,35.56,4220.0,34.4196,34.4486,34.4002,34.4196,4220.0
2022-12-30 12:15:00,35.57,35.62,35.56,35.6,10780.0,34.4292,34.4776,34.4196,34.4583,10780.0
2022-12-30 12:20:00,35.6,35.62,35.58,35.61,4912.0,34.4583,34.4776,34.4389,34.468,4912.0
2022-12-30 12:25:00,35.61,35.62,35.59,35.62,5091.0,34.468,34.4776,34.4486,34.4776,5091.0
2022-12-30 12:30:00,35.63,35.64,35.57,35.57,14287.0,34.4873,34.497,34.4292,34.4292,14287.0
2022-12-30 12:35:00,35.56,35.58,35.5,35.5,11006.0,34.4196,34.4389,34.3615,34.3615,11006.0
2022-12-30 12:40:00,35.51,35.55,35.5,35.54,11008.0,34.3712,34.4099,34.3615,34.4002,11008.0
2022-12-30 12:45:00,35.55,35.61,35.53,35.61,8309.0,34.4099,34.468,34.3905,34.468,8309.0
2022-12-30 12:50:00,35.62,35.64,35.61,35.61,7416.0,34.4776,34.497,34.468,34.468,7416.0
2022-12-30 12:55:00,35.59,35.7,35.56,35.7,7835.0,34.4486,34.5551,34.4196,34.5551,7835.0
2022-12-30 13:00:00,35.72,35.84,35.68,35.83,10982.0,34.5744,34.6906,34.5357,34.6809,10982.0
2022-12-30 13:05:00,35.81,35.81,35.75,35.77,5600.0,34.6616,34.6616,34.6035,34.6228,5600.0
2022-12-30 13:10:00,35.75,35.77,35.74,35.74,2252.0,34.6035,34.6228,34.5938,34.5938,2252.0
2022-12-30 13:15:00,35.73,35.73,35.68,35.68,1439.0,34.5841,34.5841,34.5357,34.5357,1439.0
2022-12-30 13:20:00,35.67,35.67,35.57,35.58,3200.0,34.526,34.526,34.4292,34.4389,3200.0
2022-12-30 13:25:00,35.53,35.59,35.52,35.59,4046.0,34.3905,34.4486,34.3809,34.4486,4046.0
2022-12-30 13:30:00,35.62,35.66,35.57,35.61,4803.0,34.4776,34.5164,34.4292,34.468,4803.0
2022-12-30 13:35:00,35.62,35.62,35.58,35.59,984.0,34.4776,34.4776,34.4389,34.4486,984.0
2022-12-30 13:40:00,35.58,35.58,35.52,35.55,3682.0,34.4389,34.4389,34.3809,34.4099,3682.0
2022-12-30 13:45:00,35.55,35.56,35.52,35.52,2400.0,34.4099,34.4196,34.3809,34.3809,2400.0
2022-12-30 13:50:00,35.52,35.54,35.49,35.54,4036.0,34.3809,34.4002,34.3518,34.4002,4036.0
2022-12-30 13:55:00,35.55,35.55,35.49,35.53,2024.0,34.4099,34.4099,34.3518,34.3905,2024.0
2022-12-30 14:00:00,35.53,35.53,35.49,35.49,3961.0,34.3905,34.3905,34.3518,34.3518,3961.0
2022-12-30 14:05:00,35.48,35.51,35.48,35.5,2584.0,34.3421,34.3712,34.3421,34.3615,2584.0
2022-12-30 14:10:00,35.49,35.51,35.49,35.51,1300.0,34.3518,34.3712,34.3518,34.3712,1300.0
2022-12-30 14:15:00,35.49,35.49,35.46,35.47,2298.0,34.3518,34.3518,34.3228,34.3325,2298.0
2022-12-30 14:20:00,35.48,35.51,35.48,35.51,1900.0,34.3421,34.3712,34.3421,34.3712,1900.0
2022-12-30 14:25:00,35.51,35.57,35.51,35.57,1785.0,34.3712,34.4292,34.3712,34.4292,1785.0
2022-12-30 14:30:00,35.58,35.62,35.58,35.58,6315.0,34.4389,34.4776,34.4389,34.4389,6315.0
2022-12-30 14:35:00,35.57,35.57,35.54,35.54,690.0,34.4292,34.4292,34.4002,34.4002,690.0
2022-12-30 14:40:00,35.55,35.57,35.55,35.57,1000.0,34.4099,34.4292,34.4099,34.4292,1000.0
2022-12-30 14:45:00,35.59,35.59,35.54,35.56,4674.0,34.4486,34.4486,34.4002,34.4196,4674.0
2022-12-30 14:50:00,35.56,35.57,35.55,35.56,3900.0,34.4196,34.4292,34.4099,34.4196,3900.0
2022-12-30 14:55:00,35.55,35.55,35.5,35.54,4798.0,34.4099,34.4099,34.3615,34.4002,4798.0
2022-12-30 15:00:00,35.54,35.57,35.54,35.54,8048.0,34.4002,34.4292,34.4002,34.4002,8048.0
2022-12-30 15:05:00,35.53,35.55,35.49,35.53,5181.0,34.3905,34.4099,34.3518,34.3905,5181.0
2022-12-30 15:10:00,35.52,35.6,35.51,35.57,5864.0,34.3809,34.4583,34.3712,34.4292,5864.0
2022-12-30 15:15:00,35.58,35.6,35.56,35.56,9416.0,34.4389,34.4583,34.4196,34.4196,9416.0
2022-12-30 15:20:00,35.56,35.56,35.51,35.51,5010.0,34.4196,34.4196,34.3712,34.3712,5010.0
2022-12-30 15:25:00,35.51,35.52,35.47,35.5,6226.0,34.3712,34.3809,34.3325,34.3615,6226.0
2022-12-30 15:30:00,35.5,35.55,35.49,35.55,4303.0,34.3615,34.4099,34.3518,34.4099,4303.0
2022-12-30 15:35:00,35.54,35.56,35.53,35.55,8166.0,34.4002,34.4196,34.3905,34.4099,8166.0
2022-12-30 15:40:00,35.55,35.55,35.52,35.53,12587.0,34.4099,34.4099,34.3809,34.3905,12587.0
2022-12-30 15:45:00,35.53,35.63,35.51,35.63,14815.0,34.3905,34.4873,34.3712,34.4873,14815.0
2022-12-30 15:50:00,35.64,35.68,35.63,35.67,12715.0,34.497,34.5357,34.4873,34.526,12715.0
2022-12-30 15:55:00,35.66,35.68,35.63,35.64,38479.0,34.5164,34.5357,34.4873,34.497,38479.0
2023-01-03 09:30:00,36.42,36.83,36.35,36.79,58080.0,35.252,35.6488,35.1842,35.6101,58080.0
2023-01-03 09:35:00,36.81,37.23,36.81,37.18,65371.0,35.6295,36.036,35.6295,35.9876,65371.0
2023-01-03 09:40:00,37.21,37.3,37.21,37.29,18650.0,36.0167,36.1038,36.0167,36.0941,18650.0
2023-01-03 09:45:00,37.3,37.4,37.25,37.32,28041.0,36.1038,36.2006,36.0554,36.1231,28041.0
2023-01-03 09:50:00,37.33,37.45,37.18,37.23,39785.0,36.1328,36.249,35.9876,36.036,39785.0
2023-01-03 09:55:00,37.25,37.29,37.05,37.05,24535.0,36.0554,36.0941,35.8618,35.8618,24535.0
2023-01-03 10:00:00,37.05,37.16,36.93,36.99,25313.0,35.8618,35.9683,35.7456,35.8037,25313.0
2023-01-03 10:05:00,36.96,37.05,36.88,37.05,11293.0,35.7747,35.8618,35.6972,35.8618,11293.0
2023-01-03 10:10:00,37.02,37.02,36.82,36.84,16048.0,35.8327,35.8327,35.6392,35.6585,16048.0
2023-01-03 10:15:00,36.83,36.91,36.75,36.75,8517.0,35.6488,35.7263,35.5714,35.5714,8517.0
2023-01-03 10:20:00,36.75,36.76,36.66,36.74,14859.0,35.5714,35.5811,35.4843,35.5617,14859.0
2023-01-03 10:25:00,36.72,36.74,36.59,36.63,19548.0,35.5424,35.5617,35.4165,35.4553,19548.0
2023-01-03 10:30:00,36.62,36.67,36.54,36.65,14715.0,35.4456,35.494,35.3681,35.4746,14715.0
2023-01-03 10:35:00,36.62,36.65,36.52,36.6,8589.0,35.4456,35.4746,35.3488,35.4262,8589.0
2023-01-03 10:40:00,36.59,36.68,36.55,36.59,6600.0,35.4165,35.5037,35.3778,35.4165,6600.0
2023-01-03 10:45:00,36.55,36.71,36.53,36.68,8925.0,35.3778,35.5327,35.3585,35.5037,8925.0
2023-01-03 10:50:00,36.69,36.69,36.63,36.66,5518.0,35.5133,35.5133,35.4553,35.4843,5518.0
2023-01-03 10:55:00,36.66,36.76,36.66,36.76,6837.0,35.4843,35.5811,35.4843,35.5811,6837.0
2023-01-03 11:00:00,36.8,36.86,36.77,36.78,3856.0,35.6198,35.6779,35.5908,35.6004,3856.0
2023-01-03 11:05:00,36.79,36.8,36.55,36.55,14463.0,35.6101,35.6198,35.3778,35.3778,14463.0
2023-01-03 11:10:00,36.52,36.52,36.41,36.46,12398.0,35.3488,35.3488,35.2423,35.2907,12398.0
2023-01-03 11:15:00,36.46,36.46,36.35,36.45,12305.0,35.2907,35.2907,35.1842,35.281,12305.0
2023-01-03 11:20:00,36.43,36.43,36.32,36.39,13950.0,35.2617,35.2617,35.1552,35.223,13950.0
2023-01-03 11:25:00,36.39,36.47,36.36,36.47,13640.0,35.223,35.3004,35.1939,35.3004,13640.0
2023-01-03 11:30:00,36.48,36.55,36.45,36.52,15227.0,35.3101,35.3778,35.281,35.3488,15227.0
2023-01-03 11:35:00,36.51,36.6,36.48,36.58,6075.0,35.3391,35.4262,35.3101,35.4069,6075.0
2023-01-03 11:40:00,36.56,36.6,36.55,36.57,9455.0,35.3875,35.4262,35.3778,35.3972,9455.0
2023-01-03 11:45:00,36.56,36.57,36.47,36.5,32607.0,35.3875,35.3972,35.3004,35.3294,32607.0
2023-01-03 11:50:00,36.5,36.56,36.46,36.56,10136.0,35.3294,35.3875,35.2907,35.3875,10136.0
2023-01-03 11:55:00,36.58,36.74,36.58,36.73,10911.0,35.4069,35.5617,35.4069,35.552,10911.0
2023-01-03 12:00:00,36.74,36.83,36.74,36.8,15182.0,35.5617,35.6488,35.5617,35.6198,15182.0
2023-01-03 12:05:00,36.81,36.86,36.79,36.84,12607.0,35.6295,35.6779,35.6101,35.6585,12607.0
2023-01-03 12:10:00,36.81,36.83,36.78,36.82,2433.0,35.6295,35.6488,35.6004,35.6392,2433.0
2023-01-03 12:15:00,36.8,36.88,36.8,36.82,10837.0,35.6198,35.6972,35.6198,35.6392,10837.0
2023-01-03 12:20:00,36.82,36.84,36.74,36.76,7609.0,35.6392,35.6585,35.5617,35.5811,7609.0
2023-01-03 12:25:00,36.76,36.78,36.71,36.78,5740.0,35.5811,35.6004,35.5327,35.6004,5740.0
2023-01-03 12:30:00,36.75,36.77,36.72,36.76,5479.0,35.5714,35.5908,35.5424,35.5811,5479.0
2023-01-03 12:35:00,36.75,36.75,36.62,36.7,11116.0,35.5714,35.5714,35.4456,35.523,11116.0
2023-01-03 12:40:00,36.7,36.7,36.57,36.68,6108.0,35.523,35.523,35.3972,35.5037,6108.0
2023-01-03 12:45:00,36.69,36.69,36.58,36.65,4473.0,35.5133,35.5133,35.4069,35.4746,4473.0
2023-01-03 12:50:00,36.68,36.69,36.63,36.63,5654.0,35.5037,35.5133,35.4553,35.4553,5654.0
2023-01-03 12:55:00,36.61,36.75,36.6,36.75,5450.0,35.4359,35.5714,35.4262,35.5714,5450.0
2023-01-03 13:00:00,36.77,36.77,36.68,36.74,1626.0,35.5908,35.5908,35.5037,35.5617,1626.0
2023-01-03 13:05:00,36.72,36.73,36.71,36.72,2448.0,35.5424,35.552,35.5327,35.5424,2448.0
2023-01-03 13:10:00,36.73,36.79,36.73,36.73,3682.0,35.552,35.6101,35.552,35.552,3682.0
2023-01-03 13:15:00,36.71,36.74,36.7,36.71,3674.0,35.5327,35.5617,35.523,35.5327,3674.0
2023-01-03 13:20:00,36.71,36.78,36.71,36.77,5782.0,35.5327,35.6004,35.5327,35.5908,5782.0
2023-01-03 13:25:00,36.76,36.84,36.76,36.83,7383.0,35.5811,35.6585,35.5811,35.6488,7383.0
2023-01-03 13:30:00,36.82,36.82,36.76,36.76,5911.0,35.6392,35.6392,35.5811,35.5811,5911.0
2023-01-03 13:35:00,36.77,36.88,36.77,36.83,3746.0,35.5908,35.6972,35.5908,35.6488,3746.0
2023-01-03 13:40:00,36.84,36.86,36.83,36.84,1200.0,35.6585,35.6779,35.6488,35.6585,1200.0
2023-01-03 13:45:00,36.86,36.86,36.79,36.81,3398.0,35.6779,35.6779,35.6101,35.6295,3398.0
2023-01-03 13:50:00,36.81,36.87,36.81,36.87,5840.0,35.6295,35.6876,35.6295,35.6876,5840.0
2023-01-03 13:55:00,36.85,36.88,36.82,36.82,3189.0,35.6682,35.6972,35.6392,35.6392,3189.0
2023-01-03 14:00:00,36.82,36.84,36.8,36.81,7049.0,35.6392,35.6585,35.6198,35.6295,7049.0
2023-01-03 14:05:00,36.81,36.81,36.76,36.78,15153.0,35.6295,35.6295,35.5811,35.6004,15153.0
2023-01-03 14:10:00,36.77,36.78,36.69,36.7,5127.0,35.5908,35.6004,35.5133,35.523,5127.0
2023-01-03 14:15:00,36.71,36.71,36.65,36.65,4352.0,35.5327,35.5327,35.4746,35.4746,4352.0
2023-01-03 14:20:00,36.67,36.68,36.6,36.6,3673.0,35.494,35.5037,35.4262,35.4262,3673.0
2023-01-03 14:25:00,36.59,36.61,36.57,36.61,4502.0,35.4165,35.4359,35.3972,35.4359,4502.0
2023-01-03 14:30:00,36.61,36.61,36.58,36.58,2300.0,35.4359,35.4359,35.4069,35.4069,2300.0
2023-01-03 14:35:00,36.58,36.6,36.58,36.59,2605.0,35.4069,35.4262,35.4069,35.4165,2605.0
2023-01-03 14:40:00,36.59,36.64,36.59,36.63,5064.0,35.4165,35.4649,35.4165,35.4553,5064.0
2023-01-03 14:45:00,36.64,36.8,36.64,36.8,11788.0,35.4649,35.6198,35.4649,35.6198,11788.0
2023-01-03 14:50:00,36.8,36.83,36.76,36.8,5102.0,35.6198,35.6488,35.5811,35.6198,5102.0
2023-01-03 14:55:00,36.79,36.81,36.72,36.76,9498.0,35.6101,35.6295,35.5424,35.5811,9498.0
2023-01-03 15:00:00,36.76,36.83,36.76,36.78,9998.0,35.5811,35.6488,35.5811,35.6004,9998.0
2023-01-03 15:05:00,36.79,36.79,36.72,36.73,2931.0,35.6101,35.6101,35.5424,35.552,2931.0
2023-01-03 15:10:00,36.74,36.81,36.74,36.81,2900.0,35.5617,35.6295,35.5617,35.6295,2900.0
2023-01-03 15:15:00,36.8,36.8,36.78,36.78,8586.0,35.6198,35.6198,35.6004,35.6004,8586.0
2023-01-03 15:20:00,36.77,36.77,36.7,36.73,8063.0,35.5908,35.5908,35.523,35.552,8063.0
2023-01-03 15:25:00,36.71,36.78,36.7,36.77,13562.0,35.5327,35.6004,35.523,35.5908,13562.0
2023-01-03 15:30:00,36.77,36.81,36.76,36.8,19259.0,35.5908,35.6295,35.5811,35.6198,19259.0
2023-01-03 15:35:00,36.8,36.82,36.75,36.75,8682.0,35.6198,35.6392,35.5714,35.5714,8682.0
2023-01-03 15:40:00,36.75,36.76,36.7,36.7,41806.0,35.5714,35.5811,35.523,35.523,41806.0
2023-01-03 15:45:00,36.69,36.8,36.69,36.79,36551.0,35.5133,35.6198,35.5133,35.6101,36551.0
2023-01-03 15:50:00,36.78,36.85,36.77,36.81,41435.0,35.6004,35.6682,35.5908,35.6295,41435.0
2023-01-03 15:55:00,36.81,36.88,36.73,36.85,301486.0,35.6295,35.6972,35.552,35.6682,301486.0
2023-01-04 09:30:00,37.52,37.8,37.52,37.79,90531.0,36.3167,36.5877,36.3167,36.5781,90531.0
2023-01-04 09:35:00,37.79,38.05,37.79,37.9,53976.0,36.5781,36.8297,36.5781,36.6845,53976.0
2023-01-04 09:40:00,37.89,38.03,37.87,37.88,11367.0,36.6748,36.8104,36.6555,36.6652,11367.0
2023-01-04 09:45:00,37.89,37.93,37.76,37.8,10524.0,36.6748,36.7136,36.549,36.5877,10524.0
2023-01-04 09:50:00,37.85,37.91,37.7,37.88,11314.0,36.6361,36.6942,36.4909,36.6652,11314.0
2023-01-04 09:55:00,37.91,37.93,37.82,37.84,18372.0,36.6942,36.7136,36.6071,36.6264,18372.0
2023-01-04 10:00:00,37.81,37.98,37.62,37.8,24296.0,36.5974,36.762,36.4135,36.5877,24296.0
2023-01-04 10:05:00,37.82,37.82,37.53,37.59,13974.0,36.6071,36.6071,36.3264,36.3845,13974.0
2023-01-04 10:10:00,37.6,37.6,37.42,37.5,29172.0,36.3941,36.3941,36.2199,36.2974,29172.0
2023-01-04 10:15:00,37.51,37.82,37.5,37.77,19089.0,36.307,36.6071,36.2974,36.5587,19089.0
2023-01-04 10:20:00,37.75,37.92,37.75,37.9,9701.0,36.5393,36.7039,36.5393,36.6845,9701.0
2023-01-04 10:25:00,37.9,38.04,37.89,38.01,17381.0,36.6845,36.82,36.6748,36.791,17381.0
2023-01-04 10:30:00,38.01,38.09,37.91,38.09,16766.0,36.791,36.8684,36.6942,36.8684,16766.0
2023-01-04 10:35:00,38.1,38.21,38.1,38.17,9832.0,36.8781,36.9846,36.8781,36.9459,9832.0
2023-01-04 10:40:00,38.19,38.24,38.14,38.21,8970.0,36.9652,37.0136,36.9168,36.9846,8970.0
2023-01-04 10:45:00,38.21,38.24,38.15,38.19,9684.0,36.9846,37.0136,36.9265,36.9652,9684.0
2023-01-04 10:50:00,38.19,38.26,38.13,38.26,3954.0,36.9652,37.033,36.9071,37.033,3954.0
2023-01-04 10:55:00,38.28,38.3,38.22,38.29,7972.0,37.0523,37.0717,36.9943,37.062,7972.0
2023-01-04 11:00:00,38.3,38.33,38.24,38.27,9933.0,37.0717,37.1007,37.0136,37.0427,9933.0
2023-01-04 11:05:00,38.32,38.39,38.3,38.38,18648.0,37.0911,37.1588,37.0717,37.1491,18648.0
2023-01-04 11:10:00,38.38,38.5,38.38,38.45,20813.0,37.1491,37.2653,37.1491,37.2169,20813.0
2023-01-04 11:15:00,38.46,38.46,38.31,38.34,11866.0,37.2266,37.2266,37.0814,37.1104,11866.0
2023-01-04 11:20:00,38.34,38.44,38.34,38.42,24454.0,37.1104,37.2072,37.1104,37.1878,24454.0
2023-01-04 11:25:00,38.41,38.44,38.38,38.43,8471.0,37.1782,37.2072,37.1491,37.1975,8471.0
2023-01-04 11:30:00,38.44,38.49,38.44,38.46,17476.0,37.2072,37.2556,37.2072,37.2266,17476.0
2023-01-04 11:35:00,38.48,38.57,38.46,38.54,13172.0,37.2459,37.333,37.2266,37.304,13172.0
2023-01-04 11:40:00,38.55,38.57,38.48,38.56,9127.0,37.3137,37.333,37.2459,37.3234,9127.0
2023-01-04 11:45:00,38.55,38.57,38.49,38.55,14346.0,37.3137,37.333,37.2556,37.3137,14346.0
2023-01-04 11:50:00,38.54,38.56,38.45,38.52,9622.0,37.304,37.3234,37.2169,37.2846,9622.0
2023-01-04 11:55:00,38.53,38.58,38.52,38.58,7318.0,37.2943,37.3427,37.2846,37.3427,7318.0
2023-01-04 12:00:00,38.58,38.6,38.5,38.56,9298.0,37.3427,37.3621,37.2653,37.3234,9298.0
2023-01-04 12:05:00,38.56,38.59,38.54,38.55,4334.0,37.3234,37.3524,37.304,37.3137,4334.0
2023-01-04 12:10:00,38.53,38.56,38.48,38.49,11977.0,37.2943,37.3234,37.2459,37.2556,11977.0
2023-01-04 12:15:00,38.49,38.54,38.35,38.39,11449.0,37.2556,37.304,37.1201,37.1588,11449.0
2023-01-04 12:20:00,38.4,38.46,38.37,38.45,6597.0,37.1685,37.2266,37.1395,37.2169,6597.0
2023-01-04 12:25:00,38.44,38.48,38.42,38.48,11379.0,37.2072,37.2459,37.1878,37.2459,11379.0
2023-01-04 12:30:00,38.48,38.55,38.45,38.53,10098.0,37.2459,37.3137,37.2169,37.2943,10098.0
2023-01-04 12:35:00,38.52,38.54,38.48,38.54,6164.0,37.2846,37.304,37.2459,37.304,6164.0
2023-01-04 12:40:00,38.55,38.55,38.46,38.51,13555.0,37.3137,37.3137,37.2266,37.275,13555.0
2023-01-04 12:45:00,38.49,38.51,38.48,38.48,14222.0,37.2556,37.275,37.2459,37.2459,14222.0
2023-01-04 12:50:00,38.47,38.49,38.38,38.49,8982.0,37.2362,37.2556,37.1491,37.2556,8982.0
2023-01-04 12:55:00,38.48,38.48,38.31,38.33,8822.0,37.2459,37.2459,37.0814,37.1007,8822.0
2023-01-04 13:00:00,38.33,38.33,38.23,38.33,9393.0,37.1007,37.1007,37.0039,37.1007,9393.0
2023-01-04 13:05:00,38.31,38.42,38.31,38.37,6003.0,37.0814,37.1878,37.0814,37.1395,6003.0
2023-01-04 13:10:00,38.37,38.38,38.34,38.34,5749.0,37.1395,37.1491,37.1104,37.1104,5749.0
2023-01-04 13:15:00,38.34,38.36,38.33,38.33,3300.0,37.1104,37.1298,37.1007,37.1007,3300.0
2023-01-04 13:20:00,38.38,38.44,38.38,38.43,3603.0,37.1491,37.2072,37.1491,37.1975,3603.0
2023-01-04 13:25:00,38.45,38.49,38.41,38.46,5409.0,37.2169,37.2556,37.1782,37.2266,5409.0
2023-01-04 13:30:00,38.44,38.45,38.41,38.44,6473.0,37.2072,37.2169,37.1782,37.2072,6473.0
2023-01-04 13:35:00,38.44,38.51,38.44,38.5,3600.0,37.2072,37.275,37.2072,37.2653,3600.0
2023-01-04 13:40:00,38.5,38.5,38.45,38.46,4165.0,37.2653,37.2653,37.2169,37.2266,4165.0
2023-01-04 13:45:00,38.47,38.51,38.47,38.5,4275.0,37.2362,37.275,37.2362,37.2653,4275.0
2023-01-04 13:50:00,38.51,38.57,38.51,38.55,7628.0,37.275,37.333,37.275,37.3137,7628.0
2023-01-04 13:55:00,38.53,38.57,38.39,38.39,10336.0,37.2943,37.333,37.1588,37.1588,10336.0
2023-01-04 14:00:00,38.42,38.59,38.19,38.3,21884.0,37.1878,37.3524,36.9652,37.0717,21884.0
2023-01-04 14:05:00,38.41,38.49,38.28,38.3,18406.0,37.1782,37.2556,37.0523,37.0717,18406.0
2023-01-04 14:10:00,38.33,38.44,38.26,38.44,14612.0,37.1007,37.2072,37.033,37.2072,14612.0
2023-01-04 14:15:00,38.44,38.66,38.44,38.61,9172.0,37.2072,37.4202,37.2072,37.3718,9172.0
2023-01-04 14:20:00,38.63,38.64,38.47,38.53,2391.0,37.3911,37.4008,37.2362,37.2943,2391.0
2023-01-04 14:25:00,38.54,38.54,38.41,38.44,6022.0,37.304,37.304,37.1782,37.2072,6022.0
2023-01-04 14:30:00,38.41,38.51,38.34,38.49,6914.0,37.1782,37.275,37.1104,37.2556,6914.0
2023-01-04 14:35:00,38.47,38.55,38.46,38.55,7165.0,37.2362,37.3137,37.2266,37.3137,7165.0
2023-01-04 14:40:00,38.55,38.65,38.55,38.59,10165.0,37.3137,37.4105,37.3137,37.3524,10165.0
2023-01-04 14:45:00,38.56,38.63,38.53,38.6,7471.0,37.3234,37.3911,37.2943,37.3621,7471.0
2023-01-04 14:50:00,38.59,38.66,38.58,38.61,6781.0,37.3524,37.4202,37.3427,37.3718,6781.0
2023-01-04 14:55:00,38.61,38.68,38.61,38.68,4564.0,37.3718,37.4395,37.3718,37.4395,4564.0
2023-01-04 15:00:00,38.67,38.69,38.64,38.69,4483.0,37.4298,37.4492,37.4008,37.4492,4483.0
2023-01-04 15:05:00,38.69,38.72,38.65,38.72,8306.0,37.4492,37.4782,37.4105,37.4782,8306.0
2023-01-04 15:10:00,38.71,38.71,38.68,38.7,5999.0,37.4685,37.4685,37.4395,37.4589,5999.0
2023-01-04 15:15:00,38.71,38.73,38.67,38.7,13844.0,37.4685,37.4879,37.4298,37.4589,13844.0
2023-01-04 15:20:00,38.7,38.79,38.66,38.79,14526.0,37.4589,37.546,37.4202,37.546,14526.0
2023-01-04 15:25:00,38.79,38.82,38.76,38.8,7584.0,37.546,37.575,37.5169,37.5557,7584.0
2023-01-04 15:30:00,38.78,38.8,38.7,38.71,11990.0,37.5363,37.5557,37.4589,37.4685,11990.0
2023-01-04 15:35:00,38.72,38.73,38.55,38.57,13052.0,37.4782,37.4879,37.3137,37.333,13052.0
2023-01-04 15:40:00,38.56,38.56,38.48,38.53,35377.0,37.3234,37.3234,37.2459,37.2943,35377.0
2023-01-04 15:45:00,38.52,38.68,38.52,38.6,71801.0,37.2846,37.4395,37.2846,37.3621,71801.0
2023-01-04 15:50:00,38.59,38.69,38.59,38.66,38264.0,37.3524,37.4492,37.3524,37.4202,38264.0
2023-01-04 15:55:00,38.66,38.68,38.59,38.62,85667.0,37.4202,37.4395,37.3524,37.3814,85667.0
2023-01-05 09:30:00,37.81,37.84,37.55,37.72,42199.0,36.5974,36.6264,36.3457,36.5103,42199.0
2023-01-05 09:35:00,37.76,37.78,37.63,37.63,22369.0,36.549,36.5684,36.4232,36.4232,22369.0
2023-01-05 09:40:00,37.63,37.72,37.52,37.59,17132.0,36.4232,36.5103,36.3167,36.3845,17132.0
2023-01-05 09:45:00,37.61,37.72,37.6,37.63,14118.0,36.4038,36.5103,36.3941,36.4232,14118.0
2023-01-05 09:50:00,37.65,37.79,37.6,37.61,17593.0,36.4425,36.5781,36.3941,36.4038,17593.0
2023-01-05 09:55:00,37.63,37.67,37.54,37.62,27398.0,36.4232,36.4619,36.3361,36.4135,27398.0
2023-01-05 10:00:00,37.63,37.73,37.54,37.56,29865.0,36.4232,36.52,36.3361,36.3554,29865.0
2023-01-05 10:05:00,37.52,37.79,37.44,37.6,50318.0,36.3167,36.5781,36.2393,36.3941,50318.0
2023-01-05 10:10:00,37.6,37.63,37.44,37.59,23790.0,36.3941,36.4232,36.2393,36.3845,23790.0
2023-01-05 10:15:00,37.61,37.63,37.48,37.53,29147.0,36.4038,36.4232,36.278,36.3264,29147.0
2023-01-05 10:20:00,37.53,37.59,37.47,37.49,9486.0,36.3264,36.3845,36.2683,36.2877,9486.0
2023-01-05 10:25:00,37.5,37.51,37.45,37.47,4275.0,36.2974,36.307,36.249,36.2683,4275.0
2023-01-05 10:30:00,37.47,37.53,37.38,37.39,13472.0,36.2683,36.3264,36.1812,36.1909,13472.0
2023-01-05 10:35:00,37.39,37.5,37.33,37.48,15114.0,36.1909,36.2974,36.1328,36.278,15114.0
2023-01-05 10:40:00,37.47,37.47,37.38,37.45,6322.0,36.2683,36.2683,36.1812,36.249,6322.0
2023-01-05 10:45:00,37.45,37.48,37.39,37.47,2814.0,36.249,36.278,36.1909,36.2683,2814.0
2023-01-05 10:50:00,37.47,37.53,37.4,37.42,4213.0,36.2683,36.3264,36.2006,36.2199,4213.0
2023-01-05 10:55:00,37.42,37.49,37.42,37.44,5710.0,36.2199,36.2877,36.2199,36.2393,5710.0
2023-01-05 11:00:00,37.41,37.56,37.4,37.51,3118.0,36.2102,36.3554,36.2006,36.307,3118.0
2023-01-05 11:05:00,37.52,37.55,37.5,37.51,3413.0,36.3167,36.3457,36.2974,36.307,3413.0
2023-01-05 11:10:00,37.54,37.62,37.53,37.59,8729.0,36.3361,36.4135,36.3264,36.3845,8729.0
2023-01-05 11:15:00,37.58,37.66,37.58,37.6,10067.0,36.3748,36.4522,36.3748,36.3941,10067.0
2023-01-05 11:20:00,37.6,37.61,37.53,37.53,5502.0,36.3941,36.4038,36.3264,36.3264,5502.0
2023-01-05 11:25:00,37.54,37.58,37.51,37.58,6271.0,36.3361,36.3748,36.307,36.3748,6271.0
2023-01-05 11:30:00,37.57,37.64,37.57,37.61,5930.0,36.3651,36.4329,36.3651,36.4038,5930.0
2023-01-05 11:35:00,37.62,37.62,37.58,37.61,4385.0,36.4135,36.4135,36.3748,36.4038,4385.0
2023-01-05 11:40:00,37.61,37.66,37.6,37.61,18251.0,36.4038,36.4522,36.3941,36.4038,18251.0
2023-01-05 11:45:00,37.6,37.6,37.49,37.51,15840.0,36.3941,36.3941,36.2877,36.307,15840.0
2023-01-05 11:50:00,37.51,37.53,37.43,37.45,10695.0,36.307,36.3264,36.2296,36.249,10695.0
2023-01-05 11:55:00,37.45,37.45,37.42,37.42,9691.0,36.249,36.249,36.2199,36.2199,9691.0
2023-01-05 12:00:00,37.45,37.45,37.41,37.42,3049.0,36.249,36.249,36.2102,36.2199,3049.0
2023-01-05 12:05:00,37.4,37.5,37.4,37.48,2328.0,36.2006,36.2974,36.2006,36.278,2328.0
2023-01-05 12:10:00,37.48,37.49,37.4,37.4,4004.0,36.278,36.2877,36.2006,36.2006,4004.0
2023-01-05 12:15:00,37.43,37.47,37.41,37.43,2912.0,36.2296,36.2683,36.2102,36.2296,2912.0
2023-01-05 12:20:00,37.42,37.51,37.42,37.5,2312.0,36.2199,36.307,36.2199,36.2974,2312.0
2023-01-05 12:25:00,37.54,37.65,37.54,37.63,5164.0,36.3361,36.4425,36.3361,36.4232,5164.0
2023-01-05 12:30:00,37.62,37.66,37.6,37.62,3449.0,36.4135,36.4522,36.3941,36.4135,3449.0
2023-01-05 12:35:00,37.63,37.71,37.61,37.68,4899.0,36.4232,36.5006,36.4038,36.4716,4899.0
2023-01-05 12:40:00,37.69,37.69,37.65,37.67,2540.0,36.4813,36.4813,36.4425,36.4619,2540.0
2023-01-05 12:45:00,37.72,37.73,37.69,37.73,2036.0,36.5103,36.52,36.4813,36.52,2036.0
2023-01-05 12:50:00,37.73,37.76,37.73,37.75,2766.0,36.52,36.549,36.52,36.5393,2766.0
2023-01-05 12:55:00,37.76,37.8,37.74,37.79,1714.0,36.549,36.5877,36.5297,36.5781,1714.0
2023-01-05 13:00:00,37.77,37.77,37.75,37.75,1440.0,36.5587,36.5587,36.5393,36.5393,1440.0
2023-01-05 13:05:00,37.72,37.75,37.7,37.7,2936.0,36.5103,36.5393,36.4909,36.4909,2936.0
2023-01-05 13:10:00,37.69,37.74,37.68,37.7,2203.0,36.4813,36.5297,36.4716,36.4909,2203.0
2023-01-05 13:15:00,37.7,37.71,37.69,37.7,2624.0,36.4909,36.5006,36.4813,36.4909,2624.0
2023-01-05 13:20:00,37.76,37.93,37.76,37.91,6659.0,36.549,36.7136,36.549,36.6942,6659.0
2023-01-05 13:25:00,37.88,37.96,37.88,37.89,9303.0,36.6652,36.7426,36.6652,36.6748,9303.0
2023-01-05 13:30:00,37.88,38.01,37.88,37.97,5289.0,36.6652,36.791,36.6652,36.7523,5289.0
2023-01-05 13:35:00,37.97,38.03,37.95,38.0,4196.0,36.7523,36.8104,36.7329,36.7813,4196.0
2023-01-05 13:40:00,38.04,38.04,37.95,37.95,2460.0,36.82,36.82,36.7329,36.7329,2460.0
2023-01-05 13:45:00,37.99,37.99,37.95,37.96,1821.0,36.7716,36.7716,36.7329,36.7426,1821.0
2023-01-05 13:50:00,37.95,37.96,37.94,37.96,2503.0,36.7329,36.7426,36.7232,36.7426,2503.0
2023-01-05 13:55:00,37.95,37.97,37.9,37.92,3586.0,36.7329,36.7523,36.6845,36.7039,3586.0
2023-01-05 14:00:00,37.93,37.96,37.89,37.89,5491.0,36.7136,36.7426,36.6748,36.6748,5491.0
2023-01-05 14:05:00,37.88,37.88,37.83,37.84,4167.0,36.6652,36.6652,36.6168,36.6264,4167.0
2023-01-05 14:10:00,37.84,37.86,37.78,37.79,3029.0,36.6264,36.6458,36.5684,36.5781,3029.0
2023-01-05 14:15:00,37.81,37.84,37.8,37.84,2152.0,36.5974,36.6264,36.5877,36.6264,2152.0
2023-01-05 14:20:00,37.84,37.84,37.79,37.79,1586.0,36.6264,36.6264,36.5781,36.5781,1586.0
2023-01-05 14:25:00,37.8,37.8,37.75,37.75,3038.0,36.5877,36.5877,36.5393,36.5393,3038.0
2023-01-05 14:30:00,37.75,37.82,37.75,37.82,2922.0,36.5393,36.6071,36.5393,36.6071,2922.0
2023-01-05 14:35:00,37.83,37.88,37.81,37.88,3396.0,36.6168,36.6652,36.5974,36.6652,3396.0
2023-01-05 14:40:00,37.92,37.92,37.88,37.9,5211.0,36.7039,36.7039,36.6652,36.6845,5211.0
2023-01-05 14:45:00,37.94,38.0,37.94,37.98,3620.0,36.7232,36.7813,36.7232,36.762,3620.0
2023-01-05 14:50:00,37.98,38.05,37.98,38.03,3884.0,36.762,36.8297,36.762,36.8104,3884.0
2023-01-05 14:55:00,38.04,38.08,38.04,38.06,4459.0,36.82,36.8588,36.82,36.8394,4459.0
2023-01-05 15:00:00,38.05,38.11,38.05,38.11,2344.0,36.8297,36.8878,36.8297,36.8878,2344.0
2023-01-05 15:05:00,38.12,38.12,38.02,38.06,7504.0,36.8975,36.8975,36.8007,36.8394,7504.0
2023-01-05 15:10:00,38.06,38.12,38.01,38.11,5647.0,36.8394,36.8975,36.791,36.8878,5647.0
2023-01-05 15:15:00,38.12,38.12,38.09,38.12,3962.0,36.8975,36.8975,36.8684,36.8975,3962.0
2023-01-05 15:20:00,38.13,38.13,38.09,38.09,2941.0,36.9071,36.9071,36.8684,36.8684,2941.0
2023-01-05 15:25:00,38.1,38.1,38.01,38.04,19770.0,36.8781,36.8781,36.791,36.82,19770.0
2023-01-05 15:30:00,38.04,38.09,38.0,38.09,5572.0,36.82,36.8684,36.7813,36.8684,5572.0
2023-01-05 15:35:00,38.09,38.11,38.06,38.07,5148.0,36.8684,36.8878,36.8394,36.8491,5148.0
2023-01-05 15:40:00,38.08,38.12,38.08,38.12,4901.0,36.8588,36.8975,36.8588,36.8975,4901.0
2023-01-05 15:45:00,38.14,38.16,38.1,38.14,9339.0,36.9168,36.9362,36.8781,36.9168,9339.0
2023-01-05 15:50:00,38.13,38.16,38.1,38.12,11307.0,36.9071,36.9362,36.8781,36.8975,11307.0
2023-01-05 15:55:00,38.13,38.17,38.13,38.13,68688.0,36.9071,36.9459,36.9071,36.9071,68688.0
2023-01-06 09:30:00,38.9,38.94,38.78,38.87,66861.0,37.6525,37.6912,37.5363,37.6234,66861.0
2023-01-06 09:35:00,38.88,38.91,38.65,38.68,21360.0,37.6331,37.6621,37.4105,37.4395,21360.0
2023-01-06 09:40:00,38.63,38.64,38.31,38.35,13651.0,37.3911,37.4008,37.0814,37.1201,13651.0
2023-01-06 09:45:00,38.31,38.4,38.21,38.37,14315.0,37.0814,37.1685,36.9846,37.1395,14315.0
2023-01-06 09:50:00,38.36,38.59,38.32,38.59,6088.0,37.1298,37.3524,37.0911,37.3524,6088.0
2023-01-06 09:55:00,38.61,38.62,38.52,38.57,14335.0,37.3718,37.3814,37.2846,37.333,14335.0
2023-01-06 10:00:00,38.6,39.04,38.6,38.98,22363.0,37.3621,37.788,37.3621,37.7299,22363.0
2023-01-06 10:05:00,38.98,39.19,38.98,39.06,21232.0,37.7299,37.9332,37.7299,37.8073,21232.0
2023-01-06 10:10:00,39.02,39.17,39.02,39.12,10168.0,37.7686,37.9138,37.7686,37.8654,10168.0
2023-01-06 10:15:00,39.17,39.42,39.17,39.41,19684.0,37.9138,38.1558,37.9138,38.1461,19684.0
2023-01-06 10:20:00,39.42,39.42,39.34,39.41,6502.0,38.1558,38.1558,38.0783,38.1461,6502.0
2023-01-06 10:25:00,39.43,39.45,39.24,39.24,9886.0,38.1655,38.1848,37.9816,37.9816,9886.0
2023-01-06 10:30:00,39.27,39.45,39.26,39.38,8593.0,38.0106,38.1848,38.0009,38.1171,8593.0
2023-01-06 10:35:00,39.37,39.47,39.37,39.43,6364.0,38.1074,38.2042,38.1074,38.1655,6364.0
2023-01-06 10:40:00,39.45,39.53,39.43,39.5,20393.0,38.1848,38.2622,38.1655,38.2332,20393.0
2023-01-06 10:45:00,39.49,39.57,39.47,39.55,10200.0,38.2235,38.301,38.2042,38.2816,10200.0
2023-01-06 10:50:00,39.58,39.62,39.53,39.56,7222.0,38.3106,38.3494,38.2622,38.2913,7222.0
2023-01-06 10:55:00,39.57,39.57,39.46,39.5,9637.0,38.301,38.301,38.1945,38.2332,9637.0
2023-01-06 11:00:00,39.55,39.55,39.48,39.48,1848.0,38.2816,38.2816,38.2139,38.2139,1848.0
2023-01-06 11:05:00,39.45,39.52,39.43,39.45,8383.0,38.1848,38.2526,38.1655,38.1848,8383.0
2023-01-06 11:10:00,39.5,39.52,39.45,39.48,20436.0,38.2332,38.2526,38.1848,38.2139,20436.0
2023-01-06 11:15:00,39.48,39.49,39.4,39.47,11829.0,38.2139,38.2235,38.1364,38.2042,11829.0
2023-01-06 11:20:00,39.45,39.48,39.42,39.44,8679.0,38.1848,38.2139,38.1558,38.1751,8679.0
2023-01-06 11:25:00,39.41,39.43,39.36,39.37,3752.0,38.1461,38.1655,38.0977,38.1074,3752.0
2023-01-06 11:30:00,39.35,39.42,39.34,39.39,5227.0,38.088,38.1558,38.0783,38.1267,5227.0
2023-01-06 11:35:00,39.43,39.47,39.4,39.47,3417.0,38.1655,38.2042,38.1364,38.2042,3417.0
2023-01-06 11:40:00,39.49,39.49,39.41,39.49,3948.0,38.2235,38.2235,38.1461,38.2235,3948.0
2023-01-06 11:45:00,39.48,39.52,39.47,39.47,2773.0,38.2139,38.2526,38.2042,38.2042,2773.0
2023-01-06 11:50:00,39.52,39.59,39.52,39.52,5294.0,38.2526,38.3203,38.2526,38.2526,5294.0
2023-01-06 11:55:00,39.52,39.54,39.5,39.5,4028.0,38.2526,38.2719,38.2332,38.2332,4028.0
2023-01-06 12:00:00,39.47,39.51,39.46,39.49,5465.0,38.2042,38.2429,38.1945,38.2235,5465.0
2023-01-06 12:05:00,39.49,39.5,39.39,39.39,10169.0,38.2235,38.2332,38.1267,38.1267,10169.0
2023-01-06 12:10:00,39.39,39.42,39.34,39.34,5128.0,38.1267,38.1558,38.0783,38.0783,5128.0
2023-01-06 12:15:00,39.34,39.34,39.3,39.3,4339.0,38.0783,38.0783,38.0396,38.0396,4339.0
2023-01-06 12:20:00,39.31,39.37,39.31,39.31,5624.0,38.0493,38.1074,38.0493,38.0493,5624.0
2023-01-06 12:25:00,39.3,39.33,39.3,39.3,1492.0,38.0396,38.0687,38.0396,38.0396,1492.0
2023-01-06 12:30:00,39.32,39.35,39.31,39.33,3827.0,38.059,38.088,38.0493,38.0687,3827.0
2023-01-06 12:35:00,39.35,39.37,39.33,39.33,3085.0,38.088,38.1074,38.0687,38.0687,3085.0
2023-01-06 12:40:00,39.31,39.31,39.2,39.26,9738.0,38.0493,38.0493,37.9428,38.0009,9738.0
2023-01-06 12:45:00,39.27,39.27,39.19,39.19,4015.0,38.0106,38.0106,37.9332,37.9332,4015.0
2023-01-06 12:50:00,39.22,39.23,39.17,39.2,6272.0,37.9622,37.9719,37.9138,37.9428,6272.0
2023-01-06 12:55:00,39.21,39.25,39.2,39.24,5142.0,37.9525,37.9912,37.9428,37.9816,5142.0
2023-01-06 13:00:00,39.24,39.24,39.21,39.21,2688.0,37.9816,37.9816,37.9525,37.9525,2688.0
2023-01-06 13:05:00,39.23,39.27,39.23,39.27,1780.0,37.9719,38.0106,37.9719,38.0106,1780.0
2023-01-06 13:10:00,39.28,39.31,39.26,39.31,2657.0,38.0203,38.0493,38.0009,38.0493,2657.0
2023-01-06 13:15:00,39.3,39.31,39.27,39.27,5223.0,38.0396,38.0493,38.0106,38.0106,5223.0
2023-01-06 13:20:00,39.25,39.34,39.25,39.33,8110.0,37.9912,38.0783,37.9912,38.0687,8110.0
2023-01-06 13:25:00,39.34,39.43,39.34,39.43,4290.0,38.0783,38.1655,38.0783,38.1655,4290.0
2023-01-06 13:30:00,39.43,39.47,39.38,39.44,7158.0,38.1655,38.2042,38.1171,38.1751,7158.0
2023-01-06 13:35:00,39.4,39.49,39.4,39.47,3250.0,38.1364,38.2235,38.1364,38.2042,3250.0
2023-01-06 13:40:00,39.47,39.53,39.47,39.53,19944.0,38.2042,38.2622,38.2042,38.2622,19944.0
2023-01-06 13:45:00,39.52,39.56,39.51,39.56,4695.0,38.2526,38.2913,38.2429,38.2913,4695.0
2023-01-06 13:50:00,39.57,39.57,39.51,39.52,3173.0,38.301,38.301,38.2429,38.2526,3173.0
2023-01-06 13:55:00,39.55,39.55,39.48,39.48,2720.0,38.2816,38.2816,38.2139,38.2139,2720.0
2023-01-06 14:00:00,39.52,39.52,39.48,39.48,4726.0,38.2526,38.2526,38.2139,38.2139,4726.0
2023-01-06 14:05:00,39.44,39.5,39.43,39.5,6652.0,38.1751,38.2332,38.1655,38.2332,6652.0
2023-01-06 14:10:00,39.49,39.55,39.49,39.49,4715.0,38.2235,38.2816,38.2235,38.2235,4715.0
2023-01-06 14:15:00,39.5,39.5,39.45,39.5,6728.0,38.2332,38.2332,38.1848,38.2332,6728.0
2023-01-06 14:20:00,39.52,39.55,39.52,39.55,5608.0,38.2526,38.2816,38.2526,38.2816,5608.0
2023-01-06 14:25:00,39.55,39.55,39.47,39.47,9298.0,38.2816,38.2816,38.2042,38.2042,9298.0
2023-01-06 14:30:00,39.48,39.56,39.48,39.56,7620.0,38.2139,38.2913,38.2139,38.2913,7620.0
2023-01-06 14:35:00,39.55,39.55,39.51,39.54,4927.0,38.2816,38.2816,38.2429,38.2719,4927.0
2023-01-06 14:40:00,39.53,39.54,39.5,39.52,3572.0,38.2622,38.2719,38.2332,38.2526,3572.0
2023-01-06 14:45:00,39.52,39.52,39.41,39.43,12176.0,38.2526,38.2526,38.1461,38.1655,12176.0
2023-01-06 14:50:00,39.42,39.42,39.36,39.38,6293.0,38.1558,38.1558,38.0977,38.1171,6293.0
2023-01-06 14:55:00,39.37,39.38,39.33,39.36,7835.0,38.1074,38.1171,38.0687,38.0977,7835.0
2023-01-06 15:00:00,39.37,39.42,39.35,39.4,11646.0,38.1074,38.1558,38.088,38.1364,11646.0
2023-01-06 15:05:00,39.39,39.42,39.38,39.38,6163.0,38.1267,38.1558,38.1171,38.1171,6163.0
2023-01-06 15:10:00,39.4,39.43,39.39,39.41,6408.0,38.1364,38.1655,38.1267,38.1461,6408.0
2023-01-06 15:15:00,39.42,39.42,39.4,39.41,5847.0,38.1558,38.1558,38.1364,38.1461,5847.0
2023-01-06 15:20:00,39.4,39.43,39.32,39.43,7293.0,38.1364,38.1655,38.059,38.1655,7293.0
2023-01-06 15:25:00,39.44,39.45,39.42,39.43,9470.0,38.1751,38.1848,38.1558,38.1655,9470.0
2023-01-06 15:30:00,39.45,39.47,39.41,39.44,7664.0,38.1848,38.2042,38.1461,38.1751,7664.0
2023-01-06 15:35:00,39.44,39.48,39.41,39.45,9767.0,38.1751,38.2139,38.1461,38.1848,9767.0
2023-01-06 15:40:00,39.43,39.5,39.42,39.5,21964.0,38.1655,38.2332,38.1558,38.2332,21964.0
2023-01-06 15:45:00,39.51,39.53,39.47,39.47,26435.0,38.2429,38.2622,38.2042,38.2042,26435.0
2023-01-06 15:50:00,39.46,39.55,39.44,39.53,38336.0,38.1945,38.2816,38.1751,38.2622,38336.0
2023-01-06 15:55:00,39.53,39.59,39.39,39.47,121365.0,38.2622,38.3203,38.1267,38.2042,121365.0
2023-01-09 09:30:00,39.86,39.88,39.56,39.68,93340.0,38.5817,38.601,38.2913,38.4074,93340.0
2023-01-09 09:35:00,39.68,39.76,39.61,39.66,24922.0,38.4074,38.4849,38.3397,38.3881,24922.0
2023-01-09 09:40:00,39.67,39.84,39.67,39.8,18662.0,38.3978,38.5623,38.3978,38.5236,18662.0
2023-01-09 09:45:00,39.8,39.9,39.76,39.78,22264.0,38.5236,38.6204,38.4849,38.5042,22264.0
2023-01-09 09:50:00,39.79,39.85,39.75,39.79,11914.0,38.5139,38.572,38.4752,38.5139,11914.0
2023-01-09 09:55:00,39.78,39.8,39.61,39.65,15295.0,38.5042,38.5236,38.3397,38.3784,15295.0
2023-01-09 10:00:00,39.66,39.75,39.63,39.72,13254.0,38.3881,38.4752,38.359,38.4462,13254.0
2023-01-09 10:05:00,39.71,39.71,39.47,39.54,19802.0,38.4365,38.4365,38.2042,38.2719,19802.0
2023-01-09 10:10:00,39.54,39.61,39.47,39.47,7881.0,38.2719,38.3397,38.2042,38.2042,7881.0
2023-01-09 10:15:00,39.46,39.53,39.45,39.51,13562.0,38.1945,38.2622,38.1848,38.2429,13562.0
2023-01-09 10:20:00,39.53,39.56,39.44,39.49,12846.0,38.2622,38.2913,38.1751,38.2235,12846.0
2023-01-09 10:25:00,39.49,39.55,39.48,39.51,3157.0,38.2235,38.2816,38.2139,38.2429,3157.0
2023-01-09 10:30:00,39.54,39.72,39.5,39.67,11269.0,38.2719,38.4462,38.2332,38.3978,11269.0
2023-01-09 10:35:00,39.67,39.67,39.56,39.6,25939.0,38.3978,38.3978,38.2913,38.33,25939.0
2023-01-09 10:40:00,39.62,39.62,39.54,39.54,10873.0,38.3494,38.3494,38.2719,38.2719,10873.0
2023-01-09 10:45:00,39.55,39.63,39.54,39.61,11466.0,38.2816,38.359,38.2719,38.3397,11466.0
2023-01-09 10:50:00,39.64,39.76,39.63,39.74,10234.0,38.3687,38.4849,38.359,38.4655,10234.0
2023-01-09 10:55:00,39.76,39.76,39.73,39.73,1801.0,38.4849,38.4849,38.4558,38.4558,1801.0
2023-01-09 11:00:00,39.75,39.78,39.72,39.75,6205.0,38.4752,38.5042,38.4462,38.4752,6205.0
2023-01-09 11:05:00,39.76,39.77,39.68,39.68,7206.0,38.4849,38.4946,38.4074,38.4074,7206.0
2023-01-09 11:10:00,39.68,39.76,39.68,39.76,11075.0,38.4074,38.4849,38.4074,38.4849,11075.0
2023-01-09 11:15:00,39.76,39.79,39.69,39.69,6819.0,38.4849,38.5139,38.4171,38.4171,6819.0
2023-01-09 11:20:00,39.69,39.7,39.61,39.65,9297.0,38.4171,38.4268,38.3397,38.3784,9297.0
2023-01-09 11:25:00,39.64,39.69,39.64,39.67,3228.0,38.3687,38.4171,38.3687,38.3978,3228.0
2023-01-09 11:30:00,39.66,39.67,39.61,39.64,3648.0,38.3881,38.3978,38.3397,38.3687,3648.0
2023-01-09 11:35:00,39.63,39.64,39.57,39.61,5129.0,38.359,38.3687,38.301,38.3397,5129.0
2023-01-09 11:40:00,39.6,39.67,39.6,39.67,3502.0,38.33,38.3978,38.33,38.3978,3502.0
2023-01-09 11:45:00,39.67,39.74,39.67,39.7,6690.0,38.3978,38.4655,38.3978,38.4268,6690.0
2023-01-09 11:50:00,39.72,39.75,39.72,39.75,2735.0,38.4462,38.4752,38.4462,38.4752,2735.0
2023-01-09 11:55:00,39.73,39.73,39.64,39.7,4410.0,38.4558,38.4558,38.3687,38.4268,4410.0
2023-01-09 12:00:00,39.71,39.72,39.69,39.71,2000.0,38.4365,38.4462,38.4171,38.4365,2000.0
2023-01-09 12:05:00,39.72,39.72,39.55,39.61,4700.0,38.4462,38.4462,38.2816,38.3397,4700.0
2023-01-09 12:10:00,39.62,39.62,39.49,39.49,12174.0,38.3494,38.3494,38.2235,38.2235,12174.0
2023-01-09 12:15:00,39.45,39.48,39.42,39.42,5871.0,38.1848,38.2139,38.1558,38.1558,5871.0
2023-01-09 12:20:00,39.41,39.42,39.37,39.42,3429.0,38.1461,38.1558,38.1074,38.1558,3429.0
2023-01-09 12:25:00,39.41,39.44,39.35,39.35,8715.0,38.1461,38.1751,38.088,38.088,8715.0
2023-01-09 12:30:00,39.34,39.34,39.27,39.29,4531.0,38.0783,38.0783,38.0106,38.0299,4531.0
2023-01-09 12:35:00,39.27,39.27,39.19,39.25,9448.0,38.0106,38.0106,37.9332,37.9912,9448.0
2023-01-09 12:40:00,39.25,39.25,39.2,39.21,4239.0,37.9912,37.9912,37.9428,37.9525,4239.0
2023-01-09 12:45:00,39.22,39.24,39.17,39.24,3283.0,37.9622,37.9816,37.9138,37.9816,3283.0
2023-01-09 12:50:00,39.27,39.27,39.25,39.25,861.0,38.0106,38.0106,37.9912,37.9912,861.0
2023-01-09 12:55:00,39.25,39.29,39.25,39.29,1703.0,37.9912,38.0299,37.9912,38.0299,1703.0
2023-01-09 13:00:00,39.32,39.34,39.28,39.28,3818.0,38.059,38.0783,38.0203,38.0203,3818.0
2023-01-09 13:05:00,39.25,39.26,39.17,39.17,19746.0,37.9912,38.0009,37.9138,37.9138,19746.0
2023-01-09 13:10:00,39.2,39.27,39.19,39.27,4100.0,37.9428,38.0106,37.9332,38.0106,4100.0
2023-01-09 13:15:00,39.26,39.29,39.26,39.27,872.0,38.0009,38.0299,38.0009,38.0106,872.0
2023-01-09 13:20:00,39.28,39.37,39.28,39.37,800.0,38.0203,38.1074,38.0203,38.1074,800.0
2023-01-09 13:25:00,39.35,39.4,39.3,39.4,4033.0,38.088,38.1364,38.0396,38.1364,4033.0
2023-01-09 13:30:00,39.37,39.43,39.37,39.4,2904.0,38.1074,38.1655,38.1074,38.1364,2904.0
2023-01-09 13:35:00,39.39,39.39,39.29,39.3,2787.0,38.1267,38.1267,38.0299,38.0396,2787.0
2023-01-09 13:40:00,39.3,39.3,39.2,39.21,4101.0,38.0396,38.0396,37.9428,37.9525,4101.0
2023-01-09 13:45:00,39.19,39.2,39.14,39.16,3600.0,37.9332,37.9428,37.8848,37.9041,3600.0
2023-01-09 13:50:00,39.16,39.25,39.16,39.22,1900.0,37.9041,37.9912,37.9041,37.9622,1900.0
2023-01-09 13:55:00,39.2,39.27,39.2,39.23,2374.0,37.9428,38.0106,37.9428,37.9719,2374.0
2023-01-09 14:00:00,39.23,39.29,39.22,39.23,4300.0,37.9719,38.0299,37.9622,37.9719,4300.0
2023-01-09 14:05:00,39.22,39.23,39.14,39.23,8118.0,37.9622,37.9719,37.8848,37.9719,8118.0
2023-01-09 14:10:00,39.24,39.34,39.24,39.28,7282.0,37.9816,38.0783,37.9816,38.0203,7282.0
2023-01-09 14:15:00,39.27,39.3,39.27,39.3,3521.0,38.0106,38.0396,38.0106,38.0396,3521.0
2023-01-09 14:20:00,39.31,39.34,39.29,39.31,2605.0,38.0493,38.0783,38.0299,38.0493,2605.0
2023-01-09 14:25:00,39.29,39.31,39.23,39.29,3611.0,38.0299,38.0493,37.9719,38.0299,3611.0
2023-01-09 14:30:00,39.27,39.3,39.24,39.24,2421.0,38.0106,38.0396,37.9816,37.9816,2421.0
2023-01-09 14:35:00,39.23,39.32,39.22,39.31,5107.0,37.9719,38.059,37.9622,38.0493,5107.0
2023-01-09 14:40:00,39.3,39.34,39.28,39.28,4100.0,38.0396,38.0783,38.0203,38.0203,4100.0
2023-01-09 14:45:00,39.31,39.31,39.3,39.31,2797.0,38.0493,38.0493,38.0396,38.0493,2797.0
2023-01-09 14:50:00,39.31,39.32,39.3,39.3,1552.0,38.0493,38.059,38.0396,38.0396,1552.0
2023-01-09 14:55:00,39.3,39.33,39.28,39.28,4233.0,38.0396,38.0687,38.0203,38.0203,4233.0
2023-01-09 15:00:00,39.28,39.3,39.16,39.17,15932.0,38.0203,38.0396,37.9041,37.9138,15932.0
2023-01-09 15:05:00,39.16,39.2,39.15,39.15,5093.0,37.9041,37.9428,37.8944,37.8944,5093.0
2023-01-09 15:10:00,39.14,39.16,39.03,39.04,7702.0,37.8848,37.9041,37.7783,37.788,7702.0
2023-01-09 15:15:00,39.05,39.05,38.98,38.99,7304.0,37.7976,37.7976,37.7299,37.7396,7304.0
2023-01-09 15:20:00,39.0,39.05,39.0,39.0,2947.0,37.7492,37.7976,37.7492,37.7492,2947.0
2023-01-09 15:25:00,39.0,39.06,39.0,39.01,5732.0,37.7492,37.8073,37.7492,37.7589,5732.0
2023-01-09 15:30:00,39.02,39.02,38.97,38.98,12711.0,37.7686,37.7686,37.7202,37.7299,12711.0
2023-01-09 15:35:00,38.98,38.98,38.87,38.9,10933.0,37.7299,37.7299,37.6234,37.6525,10933.0
2023-01-09 15:40:00,38.91,39.05,38.91,39.05,10423.0,37.6621,37.7976,37.6621,37.7976,10423.0
2023-01-09 15:45:00,39.06,39.06,38.95,38.99,12157.0,37.8073,37.8073,37.7009,37.7396,12157.0
2023-01-09 15:50:00,38.98,38.99,38.94,38.97,20487.0,37.7299,37.7396,37.6912,37.7202,20487.0
2023-01-09 15:55:00,38.97,39.04,38.9,38.92,87804.0,37.7202,37.788,37.6525,37.6718,87804.0
2023-01-10 09:30:00,39.12,39.18,39.05,39.07,44417.0,37.8654,37.9235,37.7976,37.817,44417.0
2023-01-10 09:35:00,39.06,39.16,38.93,38.94,17800.0,37.8073,37.9041,37.6815,37.6912,17800.0
2023-01-10 09:40:00,38.94,38.97,38.78,38.86,42430.0,37.6912,37.7202,37.5363,37.6137,42430.0
2023-01-10 09:45:00,38.85,38.96,38.85,38.86,10475.0,37.6041,37.7105,37.6041,37.6137,10475.0
2023-01-10 09:50:00,38.87,38.98,38.7,38.98,14996.0,37.6234,37.7299,37.4589,37.7299,14996.0
2023-01-10 09:55:00,38.99,39.0,38.92,38.92,4547.0,37.7396,37.7492,37.6718,37.6718,4547.0
2023-01-10 10:00:00,38.94,38.95,38.82,38.87,9780.0,37.6912,37.7009,37.575,37.6234,9780.0
2023-01-10 10:05:00,38.87,38.98,38.83,38.98,7269.0,37.6234,37.7299,37.5847,37.7299,7269.0
2023-01-10 10:10:00,38.94,39.07,38.94,39.04,7373.0,37.6912,37.817,37.6912,37.788,7373.0
2023-01-10 10:15:00,39.05,39.13,39.0,39.0,5173.0,37.7976,37.8751,37.7492,37.7492,5173.0
2023-01-10 10:20:00,39.0,39.03,38.99,39.02,5674.0,37.7492,37.7783,37.7396,37.7686,5674.0
2023-01-10 10:25:00,39.04,39.19,39.04,39.09,10622.0,37.788,37.9332,37.788,37.8364,10622.0
2023-01-10 10:30:00,39.09,39.09,38.87,38.9,28080.0,37.8364,37.8364,37.6234,37.6525,28080.0
2023-01-10 10:35:00,38.91,39.06,38.9,39.05,8476.0,37.6621,37.8073,37.6525,37.7976,8476.0
2023-01-10 10:40:00,39.07,39.08,38.93,38.95,8478.0,37.817,37.8267,37.6815,37.7009,8478.0
2023-01-10 10:45:00,38.92,38.99,38.9,38.93,9075.0,37.6718,37.7396,37.6525,37.6815,9075.0
2023-01-10 10:50:00,38.94,39.02,38.93,39.01,9406.0,37.6912,37.7686,37.6815,37.7589,9406.0
2023-01-10 10:55:00,39.01,39.05,38.99,39.0,3931.0,37.7589,37.7976,37.7396,37.7492,3931.0
2023-01-10 11:00:00,38.98,39.02,38.95,39.02,5742.0,37.7299,37.7686,37.7009,37.7686,5742.0
2023-01-10 11:05:00,39.04,39.04,38.99,39.01,4012.0,37.788,37.788,37.7396,37.7589,4012.0
2023-01-10 11:10:00,39.0,39.11,38.98,39.11,7140.0,37.7492,37.8557,37.7299,37.8557,7140.0
2023-01-10 11:15:00,39.1,39.16,39.1,39.16,4066.0,37.846,37.9041,37.846,37.9041,4066.0
2023-01-10 11:20:00,39.19,39.24,39.16,39.21,14114.0,37.9332,37.9816,37.9041,37.9525,14114.0
2023-01-10 11:25:00,39.21,39.21,39.11,39.13,5966.0,37.9525,37.9525,37.8557,37.8751,5966.0
2023-01-10 11:30:00,39.14,39.15,39.1,39.1,3631.0,37.8848,37.8944,37.846,37.846,3631.0
2023-01-10 11:35:00,39.12,39.17,39.08,39.08,4826.0,37.8654,37.9138,37.8267,37.8267,4826.0
2023-01-10 11:40:00,39.06,39.11,39.03,39.08,6200.0,37.8073,37.8557,37.7783,37.8267,6200.0
2023-01-10 11:45:00,39.05,39.08,39.02,39.05,3430.0,37.7976,37.8267,37.7686,37.7976,3430.0
2023-01-10 11:50:00,39.08,39.09,39.06,39.06,5829.0,37.8267,37.8364,37.8073,37.8073,5829.0
2023-01-10 11:55:00,39.08,39.08,38.98,39.0,4533.0,37.8267,37.8267,37.7299,37.7492,4533.0
2023-01-10 12:00:00,39.02,39.04,38.94,38.94,5993.0,37.7686,37.788,37.6912,37.6912,5993.0
2023-01-10 12:05:00,38.95,39.03,38.92,39.02,5200.0,37.7009,37.7783,37.6718,37.7686,5200.0
2023-01-10 12:10:00,39.02,39.14,38.99,39.13,5371.0,37.7686,37.8848,37.7396,37.8751,5371.0
2023-01-10 12:15:00,39.14,39.19,39.1,39.18,16620.0,37.8848,37.9332,37.846,37.9235,16620.0
2023-01-10 12:20:00,39.14,39.2,39.14,39.19,6212.0,37.8848,37.9428,37.8848,37.9332,6212.0
2023-01-10 12:25:00,39.2,39.2,39.13,39.15,5761.0,37.9428,37.9428,37.8751,37.8944,5761.0
2023-01-10 12:30:00,39.17,39.21,39.16,39.21,3900.0,37.9138,37.9525,37.9041,37.9525,3900.0
2023-01-10 12:35:00,39.21,39.27,39.2,39.27,4887.0,37.9525,38.0106,37.9428,38.0106,4887.0
2023-01-10 12:40:00,39.27,39.33,39.27,39.28,2708.0,38.0106,38.0687,38.0106,38.0203,2708.0
2023-01-10 12:45:00,39.29,39.3,39.26,39.27,5828.0,38.0299,38.0396,38.0009,38.0106,5828.0
2023-01-10 12:50:00,39.28,39.29,39.24,39.25,3835.0,38.0203,38.0299,37.9816,37.9912,3835.0
2023-01-10 12:55:00,39.26,39.27,39.22,39.24,2300.0,38.0009,38.0106,37.9622,37.9816,2300.0
2023-01-10 13:00:00,39.26,39.29,39.25,39.27,2296.0,38.0009,38.0299,37.9912,38.0106,2296.0
2023-01-10 13:05:00,39.27,39.29,39.26,39.28,2100.0,38.0106,38.0299,38.0009,38.0203,2100.0
2023-01-10 13:10:00,39.28,39.28,39.22,39.22,5120.0,38.0203,38.0203,37.9622,37.9622,5120.0
2023-01-10 13:15:00,39.23,39.25,39.16,39.18,6573.0,37.9719,37.9912,37.9041,37.9235,6573.0
2023-01-10 13:20:00,39.18,39.22,39.18,39.21,3430.0,37.9235,37.9622,37.9235,37.9525,3430.0
2023-01-10 13:25:00,39.21,39.25,39.2,39.23,4038.0,37.9525,37.9912,37.9428,37.9719,4038.0
2023-01-10 13:30:00,39.23,39.3,39.23,39.28,4329.0,37.9719,38.0396,37.9719,38.0203,4329.0
2023-01-10 13:35:00,39.28,39.32,39.27,39.31,9778.0,38.0203,38.059,38.0106,38.0493,9778.0
2023-01-10 13:40:00,39.31,39.32,39.27,39.28,2212.0,38.0493,38.059,38.0106,38.0203,2212.0
2023-01-10 13:45:00,39.27,39.27,39.24,39.26,4549.0,38.0106,38.0106,37.9816,38.0009,4549.0
2023-01-10 13:50:00,39.26,39.28,39.23,39.24,1000.0,38.0009,38.0203,37.9719,37.9816,1000.0
2023-01-10 13:55:00,39.24,39.29,39.23,39.29,1800.0,37.9816,38.0299,37.9719,38.0299,1800.0
2023-01-10 14:00:00,39.33,39.4,39.31,39.4,2402.0,38.0687,38.1364,38.0493,38.1364,2402.0
2023-01-10 14:05:00,39.4,39.45,39.4,39.4,2975.0,38.1364,38.1848,38.1364,38.1364,2975.0
2023-01-10 14:10:00,39.41,39.44,39.39,39.4,1995.0,38.1461,38.1751,38.1267,38.1364,1995.0
2023-01-10 14:15:00,39.39,39.42,39.39,39.42,3286.0,38.1267,38.1558,38.1267,38.1558,3286.0
2023-01-10 14:20:00,39.41,39.41,39.38,39.41,2807.0,38.1461,38.1461,38.1171,38.1461,2807.0
2023-01-10 14:25:00,39.43,39.48,39.4,39.48,2204.0,38.1655,38.2139,38.1364,38.2139,2204.0
2023-01-10 14:30:00,39.5,39.53,39.46,39.53,3715.0,38.2332,38.2622,38.1945,38.2622,3715.0
2023-01-10 14:35:00,39.52,39.53,39.48,39.48,4247.0,38.2526,38.2622,38.2139,38.2139,4247.0
2023-01-10 14:40:00,39.5,39.51,39.44,39.46,2458.0,38.2332,38.2429,38.1751,38.1945,2458.0
2023-01-10 14:45:00,39.46,39.48,39.45,39.48,2770.0,38.1945,38.2139,38.1848,38.2139,2770.0
2023-01-10 14:50:00,39.48,39.49,39.44,39.46,5006.0,38.2139,38.2235,38.1751,38.1945,5006.0
2023-01-10 14:55:00,39.47,39.47,39.41,39.44,5110.0,38.2042,38.2042,38.1461,38.1751,5110.0
2023-01-10 15:00:00,39.45,39.49,39.44,39.49,5463.0,38.1848,38.2235,38.1751,38.2235,5463.0
2023-01-10 15:05:00,39.5,39.51,39.45,39.51,11192.0,38.2332,38.2429,38.1848,38.2429,11192.0
2023-01-10 15:10:00,39.48,39.56,39.48,39.56,3852.0,38.2139,38.2913,38.2139,38.2913,3852.0
2023-01-10 15:15:00,39.56,39.6,39.55,39.6,7281.0,38.2913,38.33,38.2816,38.33,7281.0
2023-01-10 15:20:00,39.58,39.58,39.51,39.51,8130.0,38.3106,38.3106,38.2429,38.2429,8130.0
2023-01-10 15:25:00,39.54,39.58,39.53,39.57,8965.0,38.2719,38.3106,38.2622,38.301,8965.0
2023-01-10 15:30:00,39.58,39.61,39.55,39.6,15309.0,38.3106,38.3397,38.2816,38.33,15309.0
2023-01-10 15:35:00,39.61,39.62,39.53,39.53,13836.0,38.3397,38.3494,38.2622,38.2622,13836.0
2023-01-10 15:40:00,39.52,39.56,39.48,39.56,25714.0,38.2526,38.2913,38.2139,38.2913,25714.0
2023-01-10 15:45:00,39.55,39.59,39.53,39.54,22422.0,38.2816,38.3203,38.2622,38.2719,22422.0
2023-01-10 15:50:00,39.56,39.6,39.52,39.59,19717.0,38.2913,38.33,38.2526,38.3203,19717.0
2023-01-10 15:55:00,39.59,39.69,39.59,39.67,119670.0,38.3203,38.4171,38.3203,38.3978,119670.0
2023-01-11 09:30:00,39.74,39.82,39.67,39.7,31703.0,38.4655,38.5429,38.3978,38.4268,31703.0
2023-01-11 09:35:00,39.69,39.72,39.6,39.64,11757.0,38.4171,38.4462,38.33,38.3687,11757.0
2023-01-11 09:40:00,39.6,39.61,39.52,39.57,28038.0,38.33,38.3397,38.2526,38.301,28038.0
2023-01-11 09:45:00,39.54,39.58,39.25,39.28,26848.0,38.2719,38.3106,37.9912,38.0203,26848.0
2023-01-11 09:50:00,39.26,39.3,39.18,39.2,16487.0,38.0009,38.0396,37.9235,37.9428,16487.0
2023-01-11 09:55:00,39.21,39.24,39.08,39.17,16322.0,37.9525,37.9816,37.8267,37.9138,16322.0
2023-01-11 10:00:00,39.16,39.22,39.16,39.21,3395.0,37.9041,37.9622,37.9041,37.9525,3395.0
2023-01-11 10:05:00,39.23,39.31,39.23,39.25,7388.0,37.9719,38.0493,37.9719,37.9912,7388.0
2023-01-11 10:10:00,39.25,39.25,39.14,39.14,4472.0,37.9912,37.9912,37.8848,37.8848,4472.0
2023-01-11 10:15:00,39.17,39.17,39.08,39.12,14839.0,37.9138,37.9138,37.8267,37.8654,14839.0
2023-01-11 10:20:00,39.12,39.14,39.03,39.03,9454.0,37.8654,37.8848,37.7783,37.7783,9454.0
2023-01-11 10:25:00,39.04,39.14,39.04,39.07,5819.0,37.788,37.8848,37.788,37.817,5819.0
2023-01-11 10:30:00,39.08,39.1,39.03,39.05,9472.0,37.8267,37.846,37.7783,37.7976,9472.0
2023-01-11 10:35:00,39.04,39.04,38.91,38.97,15042.0,37.788,37.788,37.6621,37.7202,15042.0
2023-01-11 10:40:00,38.99,39.07,38.99,39.0,23369.0,37.7396,37.817,37.7396,37.7492,23369.0
2023-01-11 10:45:00,39.0,39.11,39.0,39.11,6109.0,37.7492,37.8557,37.7492,37.8557,6109.0
2023-01-11 10:50:00,39.12,39.17,39.08,39.13,8850.0,37.8654,37.9138,37.8267,37.8751,8850.0
2023-01-11 10:55:00,39.13,39.13,39.09,39.11,11228.0,37.8751,37.8751,37.8364,37.8557,11228.0
2023-01-11 11:00:00,39.12,39.12,39.02,39.03,7599.0,37.8654,37.8654,37.7686,37.7783,7599.0
2023-01-11 11:05:00,39.04,39.07,38.97,39.0,12120.0,37.788,37.817,37.7202,37.7492,12120.0
2023-01-11 11:10:00,39.0,39.0,38.93,38.95,6476.0,37.7492,37.7492,37.6815,37.7009,6476.0
2023-01-11 11:15:00,38.95,38.95,38.83,38.9,26343.0,37.7009,37.7009,37.5847,37.6525,26343.0
2023-01-11 11:20:00,38.89,39.1,38.85,39.08,13174.0,37.6428,37.846,37.6041,37.8267,13174.0
2023-01-11 11:25:00,39.08,39.09,39.04,39.05,5954.0,37.8267,37.8364,37.788,37.7976,5954.0
2023-01-11 11:30:00,39.04,39.04,39.01,39.03,11034.0,37.788,37.788,37.7589,37.7783,11034.0
2023-01-11 11:35:00,39.02,39.02,38.98,38.99,5128.0,37.7686,37.7686,37.7299,37.7396,5128.0
2023-01-11 11:40:00,38.98,39.05,38.97,39.05,3102.0,37.7299,37.7976,37.7202,37.7976,3102.0
2023-01-11 11:45:00,39.08,39.12,39.06,39.12,9833.0,37.8267,37.8654,37.8073,37.8654,9833.0
2023-01-11 11:50:00,39.13,39.17,39.13,39.15,2928.0,37.8751,37.9138,37.8751,37.8944,2928.0
2023-01-11 11:55:00,39.16,39.17,39.12,39.12,3300.0,37.9041,37.9138,37.8654,37.8654,3300.0
2023-01-11 12:00:00,39.13,39.14,39.1,39.13,2372.0,37.8751,37.8848,37.846,37.8751,2372.0
2023-01-11 12:05:00,39.12,39.12,39.1,39.11,1886.0,37.8654,37.8654,37.846,37.8557,1886.0
2023-01-11 12:10:00,39.12,39.15,39.12,39.15,2960.0,37.8654,37.8944,37.8654,37.8944,2960.0
2023-01-11 12:15:00,39.16,39.16,39.14,39.15,1410.0,37.9041,37.9041,37.8848,37.8944,1410.0
2023-01-11 12:20:00,39.14,39.24,39.14,39.23,2896.0,37.8848,37.9816,37.8848,37.9719,2896.0
2023-01-11 12:25:00,39.23,39.23,39.17,39.2,2372.0,37.9719,37.9719,37.9138,37.9428,2372.0
2023-01-11 12:30:00,39.18,39.18,39.13,39.13,3070.0,37.9235,37.9235,37.8751,37.8751,3070.0
2023-01-11 12:35:00,39.12,39.14,39.11,39.12,2500.0,37.8654,37.8848,37.8557,37.8654,2500.0
2023-01-11 12:40:00,39.12,39.14,39.12,39.14,1852.0,37.8654,37.8848,37.8654,37.8848,1852.0
2023-01-11 12:45:00,39.13,39.14,39.11,39.12,3305.0,37.8751,37.8848,37.8557,37.8654,3305.0
2023-01-11 12:50:00,39.13,39.15,39.12,39.12,1170.0,37.8751,37.8944,37.8654,37.8654,1170.0
2023-01-11 12:55:00,39.14,39.16,39.13,39.15,1900.0,37.8848,37.9041,37.8751,37.8944,1900.0
2023-01-11 13:00:00,39.14,39.23,39.14,39.22,2400.0,37.8848,37.9719,37.8848,37.9622,2400.0
2023-01-11 13:05:00,39.21,39.23,39.16,39.16,2600.0,37.9525,37.9719,37.9041,37.9041,2600.0
2023-01-11 13:10:00,39.17,39.27,39.17,39.25,11736.0,37.9138,38.0106,37.9138,37.9912,11736.0
2023-01-11 13:15:00,39.25,39.25,39.1,39.2,14183.0,37.9912,37.9912,37.846,37.9428,14183.0
2023-01-11 13:20:00,39.15,39.15,39.1,39.12,3943.0,37.8944,37.8944,37.846,37.8654,3943.0
2023-01-11 13:25:00,39.13,39.15,39.11,39.15,2402.0,37.8751,37.8944,37.8557,37.8944,2402.0
2023-01-11 13:30:00,39.16,39.17,39.12,39.14,2900.0,37.9041,37.9138,37.8654,37.8848,2900.0
2023-01-11 13:35:00,39.14,39.17,39.13,39.15,3300.0,37.8848,37.9138,37.8751,37.8944,3300.0
2023-01-11 13:40:00,39.15,39.17,39.13,39.16,3657.0,37.8944,37.9138,37.8751,37.9041,3657.0
2023-01-11 13:45:00,39.15,39.19,39.13,39.17,2900.0,37.8944,37.9332,37.8751,37.9138,2900.0
2023-01-11 13:50:00,39.16,39.18,39.13,39.18,3246.0,37.9041,37.9235,37.8751,37.9235,3246.0
2023-01-11 13:55:00,39.19,39.22,39.17,39.2,4560.0,37.9332,37.9622,37.9138,37.9428,4560.0
2023-01-11 14:00:00,39.21,39.26,39.2,39.25,1100.0,37.9525,38.0009,37.9428,37.9912,1100.0
2023-01-11 14:05:00,39.23,39.23,39.19,39.22,1913.0,37.9719,37.9719,37.9332,37.9622,1913.0
2023-01-11 14:10:00,39.23,39.24,39.22,39.23,3755.0,37.9719,37.9816,37.9622,37.9719,3755.0
2023-01-11 14:15:00,39.2,39.22,39.19,39.21,3131.0,37.9428,37.9622,37.9332,37.9525,3131.0
2023-01-11 14:20:00,39.21,39.22,39.17,39.17,2586.0,37.9525,37.9622,37.9138,37.9138,2586.0
2023-01-11 14:25:00,39.17,39.17,39.15,39.16,2906.0,37.9138,37.9138,37.8944,37.9041,2906.0
2023-01-11 14:30:00,39.15,39.17,39.14,39.16,2845.0,37.8944,37.9138,37.8848,37.9041,2845.0
2023-01-11 14:35:00,39.16,39.21,39.15,39.18,3880.0,37.9041,37.9525,37.8944,37.9235,3880.0
2023-01-11 14:40:00,39.17,39.19,39.15,39.19,3120.0,37.9138,37.9332,37.8944,37.9332,3120.0
2023-01-11 14:45:00,39.19,39.19,39.16,39.17,2200.0,37.9332,37.9332,37.9041,37.9138,2200.0
2023-01-11 14:50:00,39.17,39.17,39.15,39.15,6221.0,37.9138,37.9138,37.8944,37.8944,6221.0
2023-01-11 14:55:00,39.15,39.17,39.13,39.14,9119.0,37.8944,37.9138,37.8751,37.8848,9119.0
2023-01-11 15:00:00,39.15,39.15,39.12,39.14,8075.0,37.8944,37.8944,37.8654,37.8848,8075.0
2023-01-11 15:05:00,39.14,39.14,39.09,39.11,4609.0,37.8848,37.8848,37.8364,37.8557,4609.0
2023-01-11 15:10:00,39.14,39.16,39.12,39.12,2400.0,37.8848,37.9041,37.8654,37.8654,2400.0
2023-01-11 15:15:00,39.12,39.18,39.12,39.17,6752.0,37.8654,37.9235,37.8654,37.9138,6752.0
2023-01-11 15:20:00,39.17,39.17,39.13,39.13,7817.0,37.9138,37.9138,37.8751,37.8751,7817.0
2023-01-11 15:25:00,39.14,39.14,39.1,39.12,4686.0,37.8848,37.8848,37.846,37.8654,4686.0
2023-01-11 15:30:00,39.12,39.12,39.07,39.08,3501.0,37.8654,37.8654,37.817,37.8267,3501.0
2023-01-11 15:35:00,39.06,39.07,39.0,39.01,29900.0,37.8073,37.817,37.7492,37.7589,29900.0
2023-01-11 15:40:00,39.01,39.13,39.01,39.11,28964.0,37.7589,37.8751,37.7589,37.8557,28964.0
2023-01-11 15:45:00,39.1,39.19,39.09,39.19,13445.0,37.846,37.9332,37.8364,37.9332,13445.0
2023-01-11 15:50:00,39.18,39.18,39.11,39.11,15931.0,37.9235,37.9235,37.8557,37.8557,15931.0
2023-01-11 15:55:00,39.11,39.16,39.09,39.16,44911.0,37.8557,37.9041,37.8364,37.9041,44911.0
2023-01-12 09:30:00,39.77,40.04,39.7,39.7,73138.0,38.4946,38.7559,38.4268,38.4268,73138.0
2023-01-12 09:35:00,39.69,39.77,39.59,39.71,13956.0,38.4171,38.4946,38.3203,38.4365,13956.0
2023-01-12 09:40:00,39.67,39.73,39.28,39.31,34028.0,38.3978,38.4558,38.0203,38.0493,34028.0
2023-01-12 09:45:00,39.3,39.45,39.21,39.31,21459.0,38.0396,38.1848,37.9525,38.0493,21459.0
2023-01-12 09:50:00,39.32,39.33,39.07,39.1,17763.0,38.059,38.0687,37.817,37.846,17763.0
2023-01-12 09:55:00,39.09,39.17,39.03,39.09,14503.0,37.8364,37.9138,37.7783,37.8364,14503.0
2023-01-12 10:00:00,39.11,39.25,39.11,39.21,9670.0,37.8557,37.9912,37.8557,37.9525,9670.0
2023-01-12 10:05:00,39.19,39.21,39.04,39.2,17828.0,37.9332,37.9525,37.788,37.9428,17828.0
2023-01-12 10:10:00,39.21,39.49,39.21,39.38,13017.0,37.9525,38.2235,37.9525,38.1171,13017.0
2023-01-12 10:15:00,39.37,39.47,39.37,39.42,3500.0,38.1074,38.2042,38.1074,38.1558,3500.0
2023-01-12 10:20:00,39.46,39.5,39.34,39.38,11231.0,38.1945,38.2332,38.0783,38.1171,11231.0
2023-01-12 10:25:00,39.43,39.43,39.29,39.36,7827.0,38.1655,38.1655,38.0299,38.0977,7827.0
2023-01-12 10:30:00,39.35,39.39,39.2,39.39,9373.0,38.088,38.1267,37.9428,38.1267,9373.0
2023-01-12 10:35:00,39.39,39.48,39.39,39.44,4349.0,38.1267,38.2139,38.1267,38.1751,4349.0
2023-01-12 10:40:00,39.45,39.45,39.37,39.37,3326.0,38.1848,38.1848,38.1074,38.1074,3326.0
2023-01-12 10:45:00,39.4,39.44,39.37,39.37,1422.0,38.1364,38.1751,38.1074,38.1074,1422.0
2023-01-12 10:50:00,39.44,39.52,39.41,39.49,2700.0,38.1751,38.2526,38.1461,38.2235,2700.0
2023-01-12 10:55:00,39.51,39.56,39.49,39.49,5502.0,38.2429,38.2913,38.2235,38.2235,5502.0
2023-01-12 11:00:00,39.49,39.53,39.45,39.46,4106.0,38.2235,38.2622,38.1848,38.1945,4106.0
2023-01-12 11:05:00,39.49,39.57,39.49,39.5,1300.0,38.2235,38.301,38.2235,38.2332,1300.0
2023-01-12 11:10:00,39.49,39.58,39.47,39.57,4976.0,38.2235,38.3106,38.2042,38.301,4976.0
2023-01-12 11:15:00,39.56,39.6,39.55,39.6,1297.0,38.2913,38.33,38.2816,38.33,1297.0
2023-01-12 11:20:00,39.59,39.62,39.58,39.58,3304.0,38.3203,38.3494,38.3106,38.3106,3304.0
2023-01-12 11:25:00,39.55,39.62,39.55,39.59,3400.0,38.2816,38.3494,38.2816,38.3203,3400.0
2023-01-12 11:30:00,39.6,39.65,39.58,39.6,8700.0,38.33,38.3784,38.3106,38.33,8700.0
2023-01-12 11:35:00,39.61,39.61,39.52,39.54,1816.0,38.3397,38.3397,38.2526,38.2719,1816.0
2023-01-12 11:40:00,39.56,39.64,39.56,39.62,1435.0,38.2913,38.3687,38.2913,38.3494,1435.0
2023-01-12 11:45:00,39.61,39.74,39.61,39.69,15810.0,38.3397,38.4655,38.3397,38.4171,15810.0
2023-01-12 11:50:00,39.69,39.72,39.64,39.65,10361.0,38.4171,38.4462,38.3687,38.3784,10361.0
2023-01-12 11:55:00,39.64,39.65,39.61,39.65,30398.0,38.3687,38.3784,38.3397,38.3784,30398.0
2023-01-12 12:00:00,39.65,39.68,39.61,39.67,5531.0,38.3784,38.4074,38.3397,38.3978,5531.0
2023-01-12 12:05:00,39.67,39.68,39.63,39.68,1200.0,38.3978,38.4074,38.359,38.4074,1200.0
2023-01-12 12:10:00,39.68,39.75,39.68,39.71,2184.0,38.4074,38.4752,38.4074,38.4365,2184.0
2023-01-12 12:15:00,39.75,39.84,39.75,39.79,5800.0,38.4752,38.5623,38.4752,38.5139,5800.0
2023-01-12 12:20:00,39.8,39.8,39.76,39.76,5963.0,38.5236,38.5236,38.4849,38.4849,5963.0
2023-01-12 12:25:00,39.75,39.79,39.75,39.76,13952.0,38.4752,38.5139,38.4752,38.4849,13952.0
2023-01-12 12:30:00,39.77,39.88,39.76,39.88,13251.0,38.4946,38.601,38.4849,38.601,13251.0
2023-01-12 12:35:00,39.9,39.97,39.9,39.91,13550.0,38.6204,38.6881,38.6204,38.6301,13550.0
2023-01-12 12:40:00,39.91,39.97,39.91,39.95,4323.0,38.6301,38.6881,38.6301,38.6688,4323.0
2023-01-12 12:45:00,39.92,39.96,39.91,39.93,1541.0,38.6397,38.6785,38.6301,38.6494,1541.0
2023-01-12 12:50:00,39.93,39.96,39.93,39.95,4922.0,38.6494,38.6785,38.6494,38.6688,4922.0
2023-01-12 12:55:00,39.96,39.98,39.92,39.92,7345.0,38.6785,38.6978,38.6397,38.6397,7345.0
2023-01-12 13:00:00,39.94,39.96,39.87,39.94,5880.0,38.6591,38.6785,38.5913,38.6591,5880.0
2023-01-12 13:05:00,39.9,39.93,39.87,39.87,3435.0,38.6204,38.6494,38.5913,38.5913,3435.0
2023-01-12 13:10:00,39.86,39.89,39.86,39.89,2297.0,38.5817,38.6107,38.5817,38.6107,2297.0
2023-01-12 13:15:00,39.87,39.87,39.85,39.87,3486.0,38.5913,38.5913,38.572,38.5913,3486.0
2023-01-12 13:20:00,39.86,39.87,39.81,39.81,6179.0,38.5817,38.5913,38.5333,38.5333,6179.0
2023-01-12 13:25:00,39.8,39.8,39.61,39.65,11026.0,38.5236,38.5236,38.3397,38.3784,11026.0
2023-01-12 13:30:00,39.65,39.7,39.62,39.7,3927.0,38.3784,38.4268,38.3494,38.4268,3927.0
2023-01-12 13:35:00,39.73,39.77,39.69,39.77,11426.0,38.4558,38.4946,38.4171,38.4946,11426.0
2023-01-12 13:40:00,39.77,39.81,39.77,39.77,1100.0,38.4946,38.5333,38.4946,38.4946,1100.0
2023-01-12 13:45:00,39.79,39.87,39.79,39.85,1923.0,38.5139,38.5913,38.5139,38.572,1923.0
2023-01-12 13:50:00,39.84,39.9,39.82,39.9,2369.0,38.5623,38.6204,38.5429,38.6204,2369.0
2023-01-12 13:55:00,39.89,39.91,39.87,39.87,2498.0,38.6107,38.6301,38.5913,38.5913,2498.0
2023-01-12 14:00:00,39.89,39.91,39.84,39.85,8758.0,38.6107,38.6301,38.5623,38.572,8758.0
2023-01-12 14:05:00,39.85,39.87,39.83,39.83,7935.0,38.572,38.5913,38.5526,38.5526,7935.0
2023-01-12 14:10:00,39.83,39.87,39.81,39.87,2920.0,38.5526,38.5913,38.5333,38.5913,2920.0
2023-01-12 14:15:00,39.88,39.88,39.85,39.85,1416.0,38.601,38.601,38.572,38.572,1416.0
2023-01-12 14:20:00,39.85,39.85,39.77,39.77,1600.0,38.572,38.572,38.4946,38.4946,1600.0
2023-01-12 14:25:00,39.79,39.82,39.78,39.82,6496.0,38.5139,38.5429,38.5042,38.5429,6496.0
2023-01-12 14:30:00,39.82,39.86,39.81,39.85,2473.0,38.5429,38.5817,38.5333,38.572,2473.0
2023-01-12 14:35:00,39.85,39.85,39.81,39.82,1286.0,38.572,38.572,38.5333,38.5429,1286.0
2023-01-12 14:40:00,39.83,39.84,39.8,39.83,2207.0,38.5526,38.5623,38.5236,38.5526,2207.0
2023-01-12 14:45:00,39.84,39.87,39.84,39.86,1600.0,38.5623,38.5913,38.5623,38.5817,1600.0
2023-01-12 14:50:00,39.81,39.84,39.77,39.84,2029.0,38.5333,38.5623,38.4946,38.5623,2029.0
2023-01-12 14:55:00,39.79,39.87,39.79,39.87,2057.0,38.5139,38.5913,38.5139,38.5913,2057.0
2023-01-12 15:00:00,39.87,39.88,39.76,39.76,27900.0,38.5913,38.601,38.4849,38.4849,27900.0
2023-01-12 15:05:00,39.76,39.79,39.75,39.75,5843.0,38.4849,38.5139,38.4752,38.4752,5843.0
2023-01-12 15:10:00,39.74,39.78,39.72,39.76,3966.0,38.4655,38.5042,38.4462,38.4849,3966.0
2023-01-12 15:15:00,39.74,39.8,39.73,39.76,2460.0,38.4655,38.5236,38.4558,38.4849,2460.0
2023-01-12 15:20:00,39.74,39.85,39.74,39.85,5282.0,38.4655,38.572,38.4655,38.572,5282.0
2023-01-12 15:25:00,39.85,39.87,39.84,39.85,4245.0,38.572,38.5913,38.5623,38.572,4245.0
2023-01-12 15:30:00,39.83,39.87,39.83,39.86,6866.0,38.5526,38.5913,38.5526,38.5817,6866.0
2023-01-12 15:35:00,39.86,39.88,39.84,39.87,1517.0,38.5817,38.601,38.5623,38.5913,1517.0
2023-01-12 15:40:00,39.87,39.89,39.85,39.85,7192.0,38.5913,38.6107,38.572,38.572,7192.0
2023-01-12 15:45:00,39.86,39.95,39.85,39.9,38286.0,38.5817,38.6688,38.572,38.6204,38286.0
2023-01-12 15:50:00,39.91,39.93,39.89,39.91,13525.0,38.6301,38.6494,38.6107,38.6301,13525.0
2023-01-12 15:55:00,39.91,39.94,39.88,39.89,40924.0,38.6301,38.6591,38.601,38.6107,40924.0
2023-01-13 09:30:00,39.76,39.95,39.71,39.95,31000.0,38.4849,38.6688,38.4365,38.6688,31000.0
2023-01-13 09:35:00,39.95,40.03,39.9,39.95,12252.0,38.6688,38.7462,38.6204,38.6688,12252.0
2023-01-13 09:40:00,39.97,40.16,39.97,40.14,48904.0,38.6881,38.872,38.6881,38.8527,48904.0
2023-01-13 09:45:00,40.14,40.35,40.13,40.33,15885.0,38.8527,39.056,38.843,39.0366,15885.0
2023-01-13 09:50:00,40.34,40.46,40.31,40.35,20933.0,39.0463,39.1624,39.0172,39.056,20933.0
2023-01-13 09:55:00,40.36,40.41,40.31,40.36,11241.0,39.0656,39.114,39.0172,39.0656,11241.0
2023-01-13 10:00:00,40.33,40.4,40.04,40.11,24937.0,39.0366,39.1043,38.7559,38.8236,24937.0
2023-01-13 10:05:00,40.11,40.21,40.06,40.06,12718.0,38.8236,38.9204,38.7753,38.7753,12718.0
2023-01-13 10:10:00,40.06,40.16,40.03,40.14,12037.0,38.7753,38.872,38.7462,38.8527,12037.0
2023-01-13 10:15:00,40.14,40.19,40.11,40.19,7949.0,38.8527,38.9011,38.8236,38.9011,7949.0
2023-01-13 10:20:00,40.18,40.25,40.15,40.24,7495.0,38.8914,38.9592,38.8624,38.9495,7495.0
2023-01-13 10:25:00,40.23,40.27,40.13,40.26,6535.0,38.9398,38.9785,38.843,38.9688,6535.0
2023-01-13 10:30:00,40.24,40.27,40.13,40.2,7873.0,38.9495,38.9785,38.843,38.9108,7873.0
2023-01-13 10:35:00,40.2,40.22,40.15,40.17,7811.0,38.9108,38.9301,38.8624,38.8817,7811.0
2023-01-13 10:40:00,40.19,40.24,40.16,40.18,6588.0,38.9011,38.9495,38.872,38.8914,6588.0
2023-01-13 10:45:00,40.19,40.31,40.19,40.29,16160.0,38.9011,39.0172,38.9011,38.9979,16160.0
2023-01-13 10:50:00,40.28,40.29,40.21,40.24,5673.0,38.9882,38.9979,38.9204,38.9495,5673.0
2023-01-13 10:55:00,40.24,40.24,40.16,40.17,9126.0,38.9495,38.9495,38.872,38.8817,9126.0
2023-01-13 11:00:00,40.19,40.2,40.11,40.11,15456.0,38.9011,38.9108,38.8236,38.8236,15456.0
2023-01-13 11:05:00,40.1,40.1,39.99,40.05,17588.0,38.814,38.814,38.7075,38.7656,17588.0
2023-01-13 11:10:00,40.04,40.08,40.01,40.01,7611.0,38.7559,38.7946,38.7269,38.7269,7611.0
2023-01-13 11:15:00,39.98,40.01,39.97,40.01,4948.0,38.6978,38.7269,38.6881,38.7269,4948.0
2023-01-13 11:20:00,40.02,40.08,40.02,40.08,6042.0,38.7365,38.7946,38.7365,38.7946,6042.0
2023-01-13 11:25:00,40.1,40.13,40.08,40.12,4537.0,38.814,38.843,38.7946,38.8333,4537.0
2023-01-13 11:30:00,40.13,40.14,40.11,40.14,5344.0,38.843,38.8527,38.8236,38.8527,5344.0
2023-01-13 11:35:00,40.12,40.17,40.12,40.13,8659.0,38.8333,38.8817,38.8333,38.843,8659.0
2023-01-13 11:40:00,40.14,40.19,40.13,40.19,3067.0,38.8527,38.9011,38.843,38.9011,3067.0
2023-01-13 11:45:00,40.09,40.12,40.09,40.1,1743.0,38.8043,38.8333,38.8043,38.814,1743.0
2023-01-13 11:50:00,40.13,40.18,40.13,40.17,1990.0,38.843,38.8914,38.843,38.8817,1990.0
2023-01-13 11:55:00,40.13,40.17,40.11,40.16,1565.0,38.843,38.8817,38.8236,38.872,1565.0
2023-01-13 12:00:00,40.17,40.18,40.15,40.15,1815.0,38.8817,38.8914,38.8624,38.8624,1815.0
2023-01-13 12:05:00,40.14,40.17,40.12,40.16,1819.0,38.8527,38.8817,38.8333,38.872,1819.0
2023-01-13 12:10:00,40.17,40.21,40.17,40.21,1464.0,38.8817,38.9204,38.8817,38.9204,1464.0
2023-01-13 12:15:00,40.24,40.27,40.24,40.27,6489.0,38.9495,38.9785,38.9495,38.9785,6489.0
2023-01-13 12:20:00,40.27,40.34,40.27,40.34,5201.0,38.9785,39.0463,38.9785,39.0463,5201.0
2023-01-13 12:25:00,40.32,40.34,40.3,40.34,1113.0,39.0269,39.0463,39.0076,39.0463,1113.0
2023-01-13 12:30:00,40.33,40.37,40.32,40.35,5308.0,39.0366,39.0753,39.0269,39.056,5308.0
2023-01-13 12:35:00,40.36,40.41,40.36,40.38,4795.0,39.0656,39.114,39.0656,39.085,4795.0
2023-01-13 12:40:00,40.39,40.41,40.36,40.41,5454.0,39.0947,39.114,39.0656,39.114,5454.0
2023-01-13 12:45:00,40.39,40.46,40.39,40.46,4556.0,39.0947,39.1624,39.0947,39.1624,4556.0
2023-01-13 12:50:00,40.45,40.5,40.45,40.5,11369.0,39.1527,39.2011,39.1527,39.2011,11369.0
2023-01-13 12:55:00,40.54,40.55,40.46,40.47,6965.0,39.2399,39.2495,39.1624,39.1721,6965.0
2023-01-13 13:00:00,40.47,40.51,40.45,40.5,7311.0,39.1721,39.2108,39.1527,39.2011,7311.0
2023-01-13 13:05:00,40.49,40.49,40.42,40.42,10171.0,39.1915,39.1915,39.1237,39.1237,10171.0
2023-01-13 13:10:00,40.43,40.43,40.4,40.41,2953.0,39.1334,39.1334,39.1043,39.114,2953.0
2023-01-13 13:15:00,40.46,40.46,40.43,40.43,2549.0,39.1624,39.1624,39.1334,39.1334,2549.0
2023-01-13 13:20:00,40.39,40.41,40.37,40.41,8290.0,39.0947,39.114,39.0753,39.114,8290.0
2023-01-13 13:25:00,40.43,40.49,40.36,40.36,13165.0,39.1334,39.1915,39.0656,39.0656,13165.0
2023-01-13 13:30:00,40.36,40.41,40.23,40.24,14992.0,39.0656,39.114,38.9398,38.9495,14992.0
2023-01-13 13:35:00,40.25,40.3,40.22,40.29,14731.0,38.9592,39.0076,38.9301,38.9979,14731.0
2023-01-13 13:40:00,40.29,40.32,40.27,40.31,9755.0,38.9979,39.0269,38.9785,39.0172,9755.0
2023-01-13 13:45:00,40.29,40.3,40.25,40.25,8713.0,38.9979,39.0076,38.9592,38.9592,8713.0
2023-01-13 13:50:00,40.23,40.23,40.21,40.23,2562.0,38.9398,38.9398,38.9204,38.9398,2562.0
2023-01-13 13:55:00,40.25,40.25,40.19,40.21,6587.0,38.9592,38.9592,38.9011,38.9204,6587.0
2023-01-13 14:00:00,40.2,40.26,40.2,40.23,5651.0,38.9108,38.9688,38.9108,38.9398,5651.0
2023-01-13 14:05:00,40.24,40.25,40.2,40.2,1900.0,38.9495,38.9592,38.9108,38.9108,1900.0
2023-01-13 14:10:00,40.21,40.28,40.21,40.24,1566.0,38.9204,38.9882,38.9204,38.9495,1566.0
2023-01-13 14:15:00,40.26,40.26,40.22,40.22,2872.0,38.9688,38.9688,38.9301,38.9301,2872.0
2023-01-13 14:20:00,40.18,40.2,40.16,40.2,4409.0,38.8914,38.9108,38.872,38.9108,4409.0
2023-01-13 14:25:00,40.23,40.25,40.2,40.2,3892.0,38.9398,38.9592,38.9108,38.9108,3892.0
2023-01-13 14:30:00,40.2,40.25,40.19,40.25,4690.0,38.9108,38.9592,38.9011,38.9592,4690.0
2023-01-13 14:35:00,40.25,40.26,40.2,40.21,4654.0,38.9592,38.9688,38.9108,38.9204,4654.0
2023-01-13 14:40:00,40.21,40.21,40.18,40.19,2318.0,38.9204,38.9204,38.8914,38.9011,2318.0
2023-01-13 14:45:00,40.17,40.2,40.17,40.2,2087.0,38.8817,38.9108,38.8817,38.9108,2087.0
2023-01-13 14:50:00,40.19,40.23,40.17,40.22,3218.0,38.9011,38.9398,38.8817,38.9301,3218.0
2023-01-13 14:55:00,40.24,40.25,40.21,40.25,6038.0,38.9495,38.9592,38.9204,38.9592,6038.0
2023-01-13 15:00:00,40.26,40.27,40.23,40.25,1569.0,38.9688,38.9785,38.9398,38.9592,1569.0
2023-01-13 15:05:00,40.27,40.27,40.23,40.24,3589.0,38.9785,38.9785,38.9398,38.9495,3589.0
2023-01-13 15:10:00,40.25,40.25,40.21,40.23,6036.0,38.9592,38.9592,38.9204,38.9398,6036.0
2023-01-13 15:15:00,40.25,40.3,40.25,40.3,14296.0,38.9592,39.0076,38.9592,39.0076,14296.0
2023-01-13 15:20:00,40.29,40.29,40.26,40.29,3964.0,38.9979,38.9979,38.9688,38.9979,3964.0
2023-01-13 15:25:00,40.3,40.31,40.28,40.29,14391.0,39.0076,39.0172,38.9882,38.9979,14391.0
2023-01-13 15:30:00,40.29,40.33,40.29,40.3,2744.0,38.9979,39.0366,38.9979,39.0076,2744.0
2023-01-13 15:35:00,40.3,40.33,40.3,40.31,8382.0,39.0076,39.0366,39.0076,39.0172,8382.0
2023-01-13 15:40:00,40.31,40.4,40.3,40.39,24136.0,39.0172,39.1043,39.0076,39.0947,24136.0
2023-01-13 15:45:00,40.4,40.43,40.39,40.41,26671.0,39.1043,39.1334,39.0947,39.114,26671.0
2023-01-13 15:50:00,40.41,40.45,40.39,40.45,14729.0,39.114,39.1527,39.0947,39.1527,14729.0
2023-01-13 15:55:00,40.45,40.45,40.4,40.44,106216.0,39.1527,39.1527,39.1043,39.1431,106216.0
2023-01-17 09:30:00,40.0,40.1,39.75,39.8,76156.0,38.7172,38.814,38.4752,38.5236,76156.0
2023-01-17 09:35:00,39.81,39.9,39.69,39.69,37249.0,38.5333,38.6204,38.4171,38.4171,37249.0
2023-01-17 09:40:00,39.66,39.69,39.57,39.61,22455.0,38.3881,38.4171,38.301,38.3397,22455.0
2023-01-17 09:45:00,39.61,39.71,39.57,39.7,14733.0,38.3397,38.4365,38.301,38.4268,14733.0
2023-01-17 09:50:00,39.72,39.72,39.62,39.71,42714.0,38.4462,38.4462,38.3494,38.4365,42714.0
2023-01-17 09:55:00,39.71,39.71,39.6,39.63,11314.0,38.4365,38.4365,38.33,38.359,11314.0
2023-01-17 10:00:00,39.63,39.81,39.63,39.75,12958.0,38.359,38.5333,38.359,38.4752,12958.0
2023-01-17 10:05:00,39.76,39.77,39.6,39.6,13544.0,38.4849,38.4946,38.33,38.33,13544.0
2023-01-17 10:10:00,39.63,39.66,39.56,39.57,18140.0,38.359,38.3881,38.2913,38.301,18140.0
2023-01-17 10:15:00,39.59,39.59,39.38,39.38,15169.0,38.3203,38.3203,38.1171,38.1171,15169.0
2023-01-17 10:20:00,39.36,39.48,39.36,39.4,5715.0,38.0977,38.2139,38.0977,38.1364,5715.0
2023-01-17 10:25:00,39.41,39.48,39.41,39.46,8001.0,38.1461,38.2139,38.1461,38.1945,8001.0
2023-01-17 10:30:00,39.45,39.51,39.36,39.46,9400.0,38.1848,38.2429,38.0977,38.1945,9400.0
2023-01-17 10:35:00,39.49,39.54,39.46,39.51,6882.0,38.2235,38.2719,38.1945,38.2429,6882.0
2023-01-17 10:40:00,39.51,39.55,39.43,39.48,7609.0,38.2429,38.2816,38.1655,38.2139,7609.0
2023-01-17 10:45:00,39.46,39.57,39.44,39.52,5491.0,38.1945,38.301,38.1751,38.2526,5491.0
2023-01-17 10:50:00,39.52,39.53,39.42,39.42,3400.0,38.2526,38.2622,38.1558,38.1558,3400.0
2023-01-17 10:55:00,39.41,39.43,39.37,39.41,8199.0,38.1461,38.1655,38.1074,38.1461,8199.0
2023-01-17 11:00:00,39.43,39.43,39.32,39.41,19329.0,38.1655,38.1655,38.059,38.1461,19329.0
2023-01-17 11:05:00,39.41,39.41,39.32,39.35,9106.0,38.1461,38.1461,38.059,38.088,9106.0
2023-01-17 11:10:00,39.35,39.36,39.29,39.32,7461.0,38.088,38.0977,38.0299,38.059,7461.0
2023-01-17 11:15:00,39.31,39.37,39.28,39.37,8369.0,38.0493,38.1074,38.0203,38.1074,8369.0
2023-01-17 11:20:00,39.37,39.37,39.26,39.33,14585.0,38.1074,38.1074,38.0009,38.0687,14585.0
2023-01-17 11:25:00,39.32,39.43,39.32,39.4,7646.0,38.059,38.1655,38.059,38.1364,7646.0
2023-01-17 11:30:00,39.41,39.47,39.38,39.38,7050.0,38.1461,38.2042,38.1171,38.1171,7050.0
2023-01-17 11:35:00,39.38,39.4,39.27,39.33,7725.0,38.1171,38.1364,38.0106,38.0687,7725.0
2023-01-17 11:40:00,39.33,39.35,39.28,39.28,7007.0,38.0687,38.088,38.0203,38.0203,7007.0
2023-01-17 11:45:00,39.28,39.37,39.26,39.35,12564.0,38.0203,38.1074,38.0009,38.088,12564.0
2023-01-17 11:50:00,39.35,39.35,39.31,39.34,4294.0,38.088,38.088,38.0493,38.0783,4294.0
2023-01-17 11:55:00,39.34,39.38,39.32,39.35,13742.0,38.0783,38.1171,38.059,38.088,13742.0
2023-01-17 12:00:00,39.36,39.4,39.33,39.4,6400.0,38.0977,38.1364,38.0687,38.1364,6400.0
2023-01-17 12:05:00,39.4,39.4,39.31,39.31,10477.0,38.1364,38.1364,38.0493,38.0493,10477.0
2023-01-17 12:10:00,39.3,39.33,39.3,39.32,5434.0,38.0396,38.0687,38.0396,38.059,5434.0
2023-01-17 12:15:00,39.33,39.33,39.27,39.27,15592.0,38.0687,38.0687,38.0106,38.0106,15592.0
2023-01-17 12:20:00,39.28,39.29,39.26,39.26,12918.0,38.0203,38.0299,38.0009,38.0009,12918.0
2023-01-17 12:25:00,39.26,39.26,39.2,39.2,20517.0,38.0009,38.0009,37.9428,37.9428,20517.0
2023-01-17 12:30:00,39.2,39.23,39.18,39.23,11542.0,37.9428,37.9719,37.9235,37.9719,11542.0
2023-01-17 12:35:00,39.24,39.26,39.23,39.23,8834.0,37.9816,38.0009,37.9719,37.9719,8834.0
2023-01-17 12:40:00,39.22,39.25,39.2,39.22,6081.0,37.9622,37.9912,37.9428,37.9622,6081.0
2023-01-17 12:45:00,39.22,39.22,39.15,39.16,8720.0,37.9622,37.9622,37.8944,37.9041,8720.0
2023-01-17 12:50:00,39.15,39.17,39.14,39.17,4913.0,37.8944,37.9138,37.8848,37.9138,4913.0
2023-01-17 12:55:00,39.16,39.22,39.13,39.22,13628.0,37.9041,37.9622,37.8751,37.9622,13628.0
2023-01-17 13:00:00,39.21,39.25,39.2,39.24,8942.0,37.9525,37.9912,37.9428,37.9816,8942.0
2023-01-17 13:05:00,39.24,39.24,39.13,39.14,29566.0,37.9816,37.9816,37.8751,37.8848,29566.0
2023-01-17 13:10:00,39.14,39.15,39.09,39.11,4900.0,37.8848,37.8944,37.8364,37.8557,4900.0
2023-01-17 13:15:00,39.09,39.14,39.09,39.09,7758.0,37.8364,37.8848,37.8364,37.8364,7758.0
2023-01-17 13:20:00,39.1,39.12,39.03,39.05,17785.0,37.846,37.8654,37.7783,37.7976,17785.0
2023-01-17 13:25:00,39.05,39.08,39.02,39.04,23063.0,37.7976,37.8267,37.7686,37.788,23063.0
2023-01-17 13:30:00,39.03,39.05,39.02,39.02,7268.0,37.7783,37.7976,37.7686,37.7686,7268.0
2023-01-17 13:35:00,39.03,39.04,39.02,39.03,4370.0,37.7783,37.788,37.7686,37.7783,4370.0
2023-01-17 13:40:00,39.01,39.01,38.94,38.94,14105.0,37.7589,37.7589,37.6912,37.6912,14105.0
2023-01-17 13:45:00,38.93,38.96,38.89,38.95,9351.0,37.6815,37.7105,37.6428,37.7009,9351.0
2023-01-17 13:50:00,38.94,38.99,38.91,38.93,5735.0,37.6912,37.7396,37.6621,37.6815,5735.0
2023-01-17 13:55:00,38.93,38.93,38.9,38.91,2230.0,37.6815,37.6815,37.6525,37.6621,2230.0
2023-01-17 14:00:00,38.91,38.99,38.87,38.87,55511.0,37.6621,37.7396,37.6234,37.6234,55511.0
2023-01-17 14:05:00,38.87,38.89,38.84,38.87,15286.0,37.6234,37.6428,37.5944,37.6234,15286.0
2023-01-17 14:10:00,38.84,38.86,38.79,38.81,13159.0,37.5944,37.6137,37.546,37.5653,13159.0
2023-01-17 14:15:00,38.83,38.86,38.78,38.85,9286.0,37.5847,37.6137,37.5363,37.6041,9286.0
2023-01-17 14:20:00,38.85,38.89,38.83,38.88,6649.0,37.6041,37.6428,37.5847,37.6331,6649.0
2023-01-17 14:25:00,38.87,38.93,38.86,38.93,2650.0,37.6234,37.6815,37.6137,37.6815,2650.0
2023-01-17 14:30:00,38.94,38.98,38.94,38.98,5227.0,37.6912,37.7299,37.6912,37.7299,5227.0
2023-01-17 14:35:00,39.01,39.03,39.01,39.02,2708.0,37.7589,37.7783,37.7589,37.7686,2708.0
2023-01-17 14:40:00,39.04,39.08,39.04,39.08,3542.0,37.788,37.8267,37.788,37.8267,3542.0
2023-01-17 14:45:00,39.08,39.08,39.01,39.03,5610.0,37.8267,37.8267,37.7589,37.7783,5610.0
2023-01-17 14:50:00,39.03,39.04,38.99,38.99,5413.0,37.7783,37.788,37.7396,37.7396,5413.0
2023-01-17 14:55:00,39.0,39.0,38.92,38.95,5063.0,37.7492,37.7492,37.6718,37.7009,5063.0
2023-01-17 15:00:00,38.96,39.02,38.96,39.01,2750.0,37.7105,37.7686,37.7105,37.7589,2750.0
2023-01-17 15:05:00,39.02,39.03,38.98,38.98,5895.0,37.7686,37.7783,37.7299,37.7299,5895.0
2023-01-17 15:10:00,38.99,39.08,38.97,38.97,5551.0,37.7396,37.8267,37.7202,37.7202,5551.0
2023-01-17 15:15:00,38.97,39.04,38.95,39.03,9106.0,37.7202,37.788,37.7009,37.7783,9106.0
2023-01-17 15:20:00,39.02,39.06,38.99,39.05,10072.0,37.7686,37.8073,37.7396,37.7976,10072.0
2023-01-17 15:25:00,39.06,39.07,39.0,39.0,4250.0,37.8073,37.817,37.7492,37.7492,4250.0
2023-01-17 15:30:00,38.98,39.05,38.98,39.05,3233.0,37.7299,37.7976,37.7299,37.7976,3233.0
2023-01-17 15:35:00,39.04,39.06,39.02,39.06,2084.0,37.788,37.8073,37.7686,37.8073,2084.0
2023-01-17 15:40:00,39.06,39.14,39.05,39.13,16002.0,37.8073,37.8848,37.7976,37.8751,16002.0
2023-01-17 15:45:00,39.13,39.13,39.08,39.1,38893.0,37.8751,37.8751,37.8267,37.846,38893.0
2023-01-17 15:50:00,39.1,39.13,39.05,39.12,35038.0,37.846,37.8751,37.7976,37.8654,35038.0
2023-01-17 15:55:00,39.12,39.16,39.07,39.14,139389.0,37.8654,37.9041,37.817,37.8848,139389.0
2023-01-18 09:30:00,39.86,40.14,39.83,40.1,80303.0,38.5817,38.8527,38.5526,38.814,80303.0
2023-01-18 09:35:00,40.09,40.09,39.78,39.86,22486.0,38.8043,38.8043,38.5042,38.5817,22486.0
2023-01-18 09:40:00,39.88,39.92,39.66,39.75,17150.0,38.601,38.6397,38.3881,38.4752,17150.0
2023-01-18 09:45:00,39.72,39.79,39.59,39.65,42630.0,38.4462,38.5139,38.3203,38.3784,42630.0
2023-01-18 09:50:00,39.65,39.68,39.58,39.6,10558.0,38.3784,38.4074,38.3106,38.33,10558.0
2023-01-18 09:55:00,39.6,39.72,39.56,39.71,42343.0,38.33,38.4462,38.2913,38.4365,42343.0
2023-01-18 10:00:00,39.76,39.76,39.53,39.56,10811.0,38.4849,38.4849,38.2622,38.2913,10811.0
2023-01-18 10:05:00,39.57,39.64,39.55,39.56,5600.0,38.301,38.3687,38.2816,38.2913,5600.0
2023-01-18 10:10:00,39.55,39.6,39.49,39.5,10885.0,38.2816,38.33,38.2235,38.2332,10885.0
2023-01-18 10:15:00,39.53,39.57,39.44,39.47,16652.0,38.2622,38.301,38.1751,38.2042,16652.0
2023-01-18 10:20:00,39.48,39.58,39.48,39.58,4700.0,38.2139,38.3106,38.2139,38.3106,4700.0
2023-01-18 10:25:00,39.57,39.65,39.52,39.64,7631.0,38.301,38.3784,38.2526,38.3687,7631.0
2023-01-18 10:30:00,39.66,39.66,39.54,39.59,3951.0,38.3881,38.3881,38.2719,38.3203,3951.0
2023-01-18 10:35:00,39.59,39.59,39.45,39.45,6853.0,38.3203,38.3203,38.1848,38.1848,6853.0
2023-01-18 10:40:00,39.45,39.57,39.45,39.57,10262.0,38.1848,38.301,38.1848,38.301,10262.0
2023-01-18 10:45:00,39.56,39.66,39.56,39.63,2680.0,38.2913,38.3881,38.2913,38.359,2680.0
2023-01-18 10:50:00,39.62,39.63,39.49,39.49,11189.0,38.3494,38.359,38.2235,38.2235,11189.0
2023-01-18 10:55:00,39.47,39.51,39.4,39.5,17498.0,38.2042,38.2429,38.1364,38.2332,17498.0
2023-01-18 11:00:00,39.49,39.54,39.47,39.48,8767.0,38.2235,38.2719,38.2042,38.2139,8767.0
2023-01-18 11:05:00,39.48,39.48,39.42,39.47,8654.0,38.2139,38.2139,38.1558,38.2042,8654.0
2023-01-18 11:10:00,39.47,39.5,39.4,39.48,6657.0,38.2042,38.2332,38.1364,38.2139,6657.0
2023-01-18 11:15:00,39.49,39.49,39.43,39.46,8638.0,38.2235,38.2235,38.1655,38.1945,8638.0
2023-01-18 11:20:00,39.46,39.47,39.33,39.34,14360.0,38.1945,38.2042,38.0687,38.0783,14360.0
2023-01-18 11:25:00,39.34,39.42,39.33,39.38,11426.0,38.0783,38.1558,38.0687,38.1171,11426.0
2023-01-18 11:30:00,39.37,39.37,39.24,39.3,7606.0,38.1074,38.1074,37.9816,38.0396,7606.0
2023-01-18 11:35:00,39.28,39.28,39.2,39.24,8331.0,38.0203,38.0203,37.9428,37.9816,8331.0
2023-01-18 11:40:00,39.21,39.25,39.15,39.16,12343.0,37.9525,37.9912,37.8944,37.9041,12343.0
2023-01-18 11:45:00,39.17,39.19,39.14,39.19,6547.0,37.9138,37.9332,37.8848,37.9332,6547.0
2023-01-18 11:50:00,39.18,39.18,39.11,39.13,18504.0,37.9235,37.9235,37.8557,37.8751,18504.0
2023-01-18 11:55:00,39.13,39.19,39.13,39.15,15102.0,37.8751,37.9332,37.8751,37.8944,15102.0
2023-01-18 12:00:00,39.17,39.17,39.09,39.09,5886.0,37.9138,37.9138,37.8364,37.8364,5886.0
2023-01-18 12:05:00,39.1,39.15,39.1,39.13,4961.0,37.846,37.8944,37.846,37.8751,4961.0
2023-01-18 12:10:00,39.12,39.12,39.07,39.07,24685.0,37.8654,37.8654,37.817,37.817,24685.0
2023-01-18 12:15:00,39.07,39.07,38.91,38.92,10815.0,37.817,37.817,37.6621,37.6718,10815.0
2023-01-18 12:20:00,38.95,38.95,38.88,38.88,14381.0,37.7009,37.7009,37.6331,37.6331,14381.0
2023-01-18 12:25:00,38.87,38.87,38.78,38.82,9051.0,37.6234,37.6234,37.5363,37.575,9051.0
2023-01-18 12:30:00,38.82,38.82,38.79,38.82,9882.0,37.575,37.575,37.546,37.575,9882.0
2023-01-18 12:35:00,38.82,38.9,38.81,38.88,5829.0,37.575,37.6525,37.5653,37.6331,5829.0
2023-01-18 12:40:00,38.87,38.89,38.87,38.87,1836.0,37.6234,37.6428,37.6234,37.6234,1836.0
2023-01-18 12:45:00,38.87,38.9,38.86,38.9,2000.0,37.6234,37.6525,37.6137,37.6525,2000.0
2023-01-18 12:50:00,38.89,38.91,38.87,38.87,3071.0,37.6428,37.6621,37.6234,37.6234,3071.0
2023-01-18 12:55:00,38.87,38.94,38.87,38.94,48091.0,37.6234,37.6912,37.6234,37.6912,48091.0
2023-01-18 13:00:00,38.94,38.97,38.92,38.95,2300.0,37.6912,37.7202,37.6718,37.7009,2300.0
2023-01-18 13:05:00,38.97,39.01,38.95,38.95,6495.0,37.7202,37.7589,37.7009,37.7009,6495.0
2023-01-18 13:10:00,38.94,38.94,38.88,38.91,10449.0,37.6912,37.6912,37.6331,37.6621,10449.0
2023-01-18 13:15:00,38.91,38.94,38.89,38.94,4178.0,37.6621,37.6912,37.6428,37.6912,4178.0
2023-01-18 13:20:00,38.93,38.94,38.87,38.94,5236.0,37.6815,37.6912,37.6234,37.6912,5236.0
2023-01-18 13:25:00,38.9,38.94,38.88,38.93,3801.0,37.6525,37.6912,37.6331,37.6815,3801.0
2023-01-18 13:30:00,38.94,39.01,38.91,38.91,3732.0,37.6912,37.7589,37.6621,37.6621,3732.0
2023-01-18 13:35:00,38.92,38.95,38.92,38.93,2500.0,37.6718,37.7009,37.6718,37.6815,2500.0
2023-01-18 13:40:00,38.95,38.99,38.93,38.99,1908.0,37.7009,37.7396,37.6815,37.7396,1908.0
2023-01-18 13:45:00,39.0,39.02,38.96,38.97,4336.0,37.7492,37.7686,37.7105,37.7202,4336.0
2023-01-18 13:50:00,38.98,38.98,38.94,38.95,3493.0,37.7299,37.7299,37.6912,37.7009,3493.0
2023-01-18 13:55:00,38.94,38.94,38.91,38.92,1489.0,37.6912,37.6912,37.6621,37.6718,1489.0
2023-01-18 14:00:00,38.9,38.9,38.86,38.86,3600.0,37.6525,37.6525,37.6137,37.6137,3600.0
2023-01-18 14:05:00,38.85,38.86,38.83,38.84,1600.0,37.6041,37.6137,37.5847,37.5944,1600.0
2023-01-18 14:10:00,38.83,38.83,38.72,38.75,30630.0,37.5847,37.5847,37.4782,37.5073,30630.0
2023-01-18 14:15:00,38.75,38.78,38.74,38.77,5864.0,37.5073,37.5363,37.4976,37.5266,5864.0
2023-01-18 14:20:00,38.77,38.85,38.77,38.85,3171.0,37.5266,37.6041,37.5266,37.6041,3171.0
2023-01-18 14:25:00,38.84,38.93,38.84,38.93,5292.0,37.5944,37.6815,37.5944,37.6815,5292.0
2023-01-18 14:30:00,38.93,38.95,38.9,38.93,6023.0,37.6815,37.7009,37.6525,37.6815,6023.0
2023-01-18 14:35:00,38.93,38.94,38.88,38.91,3640.0,37.6815,37.6912,37.6331,37.6621,3640.0
2023-01-18 14:40:00,38.92,38.96,38.91,38.95,4919.0,37.6718,37.7105,37.6621,37.7009,4919.0
2023-01-18 14:45:00,38.95,38.97,38.94,38.95,1884.0,37.7009,37.7202,37.6912,37.7009,1884.0
2023-01-18 14:50:00,38.94,38.96,38.93,38.96,4620.0,37.6912,37.7105,37.6815,37.7105,4620.0
2023-01-18 14:55:00,38.95,38.95,38.92,38.94,3989.0,37.7009,37.7009,37.6718,37.6912,3989.0
2023-01-18 15:00:00,38.91,38.91,38.79,38.8,12151.0,37.6621,37.6621,37.546,37.5557,12151.0
2023-01-18 15:05:00,38.8,38.81,38.76,38.77,7525.0,37.5557,37.5653,37.5169,37.5266,7525.0
2023-01-18 15:10:00,38.78,38.81,38.77,38.8,9757.0,37.5363,37.5653,37.5266,37.5557,9757.0
2023-01-18 15:15:00,38.83,38.83,38.77,38.77,7580.0,37.5847,37.5847,37.5266,37.5266,7580.0
2023-01-18 15:20:00,38.76,38.8,38.76,38.79,8453.0,37.5169,37.5557,37.5169,37.546,8453.0
2023-01-18 15:25:00,38.79,38.81,38.75,38.75,4789.0,37.546,37.5653,37.5073,37.5073,4789.0
2023-01-18 15:30:00,38.74,38.74,38.69,38.69,22993.0,37.4976,37.4976,37.4492,37.4492,22993.0
2023-01-18 15:35:00,38.69,38.69,38.65,38.67,19676.0,37.4492,37.4492,37.4105,37.4298,19676.0
2023-01-18 15:40:00,38.66,38.7,38.66,38.7,15004.0,37.4202,37.4589,37.4202,37.4589,15004.0
2023-01-18 15:45:00,38.71,38.74,38.66,38.68,20049.0,37.4685,37.4976,37.4202,37.4395,20049.0
2023-01-18 15:50:00,38.67,38.68,38.66,38.66,25682.0,37.4298,37.4395,37.4202,37.4202,25682.0
2023-01-18 15:55:00,38.65,38.68,38.56,38.58,141280.0,37.4105,37.4395,37.3234,37.3427,141280.0
2023-01-19 09:30:00,38.88,38.9,38.68,38.68,37771.0,37.6331,37.6525,37.4395,37.4395,37771.0
2023-01-19 09:35:00,38.67,39.02,38.65,38.98,28266.0,37.4298,37.7686,37.4105,37.7299,28266.0
2023-01-19 09:40:00,38.93,39.02,38.77,38.77,13325.0,37.6815,37.7686,37.5266,37.5266,13325.0
2023-01-19 09:45:00,38.77,38.84,38.73,38.75,9417.0,37.5266,37.5944,37.4879,37.5073,9417.0
2023-01-19 09:50:00,38.77,38.9,38.77,38.86,28679.0,37.5266,37.6525,37.5266,37.6137,28679.0
2023-01-19 09:55:00,38.85,39.07,38.85,38.98,13527.0,37.6041,37.817,37.6041,37.7299,13527.0
2023-01-19 10:00:00,38.97,39.09,38.89,39.03,9620.0,37.7202,37.8364,37.6428,37.7783,9620.0
2023-01-19 10:05:00,39.06,39.13,39.04,39.09,8100.0,37.8073,37.8751,37.788,37.8364,8100.0
2023-01-19 10:10:00,39.1,39.27,39.1,39.17,6047.0,37.846,38.0106,37.846,37.9138,6047.0
2023-01-19 10:15:00,39.17,39.37,39.17,39.33,5680.0,37.9138,38.1074,37.9138,38.0687,5680.0
2023-01-19 10:20:00,39.31,39.42,39.31,39.42,6030.0,38.0493,38.1558,38.0493,38.1558,6030.0
2023-01-19 10:25:00,39.41,39.45,39.37,39.44,5799.0,38.1461,38.1848,38.1074,38.1751,5799.0
2023-01-19 10:30:00,39.45,39.51,39.44,39.48,5512.0,38.1848,38.2429,38.1751,38.2139,5512.0
2023-01-19 10:35:00,39.49,39.5,39.42,39.42,8600.0,38.2235,38.2332,38.1558,38.1558,8600.0
2023-01-19 10:40:00,39.46,39.49,39.38,39.38,8851.0,38.1945,38.2235,38.1171,38.1171,8851.0
2023-01-19 10:45:00,39.4,39.43,39.24,39.24,12868.0,38.1364,38.1655,37.9816,37.9816,12868.0
2023-01-19 10:50:00,39.23,39.27,39.2,39.26,4361.0,37.9719,38.0106,37.9428,38.0009,4361.0
2023-01-19 10:55:00,39.25,39.25,39.15,39.18,5800.0,37.9912,37.9912,37.8944,37.9235,5800.0
2023-01-19 11:00:00,39.18,39.23,39.09,39.12,4309.0,37.9235,37.9719,37.8364,37.8654,4309.0
2023-01-19 11:05:00,39.13,39.26,39.1,39.26,6697.0,37.8751,38.0009,37.846,38.0009,6697.0
2023-01-19 11:10:00,39.27,39.31,39.25,39.3,5014.0,38.0106,38.0493,37.9912,38.0396,5014.0
2023-01-19 11:15:00,39.31,39.33,39.25,39.27,10192.0,38.0493,38.0687,37.9912,38.0106,10192.0
2023-01-19 11:20:00,39.27,39.27,39.18,39.2,4800.0,38.0106,38.0106,37.9235,37.9428,4800.0
2023-01-19 11:25:00,39.19,39.27,39.18,39.27,2500.0,37.9332,38.0106,37.9235,38.0106,2500.0
2023-01-19 11:30:00,39.27,39.34,39.27,39.32,3296.0,38.0106,38.0783,38.0106,38.059,3296.0
2023-01-19 11:35:00,39.33,39.37,39.32,39.37,3522.0,38.0687,38.1074,38.059,38.1074,3522.0
2023-01-19 11:40:00,39.38,39.39,39.28,39.28,4700.0,38.1171,38.1267,38.0203,38.0203,4700.0
2023-01-19 11:45:00,39.28,39.29,39.24,39.29,3469.0,38.0203,38.0299,37.9816,38.0299,3469.0
2023-01-19 11:50:00,39.28,39.33,39.25,39.33,2962.0,38.0203,38.0687,37.9912,38.0687,2962.0
2023-01-19 11:55:00,39.33,39.34,39.3,39.33,12955.0,38.0687,38.0783,38.0396,38.0687,12955.0
2023-01-19 12:00:00,39.36,39.45,39.36,39.43,20224.0,38.0977,38.1848,38.0977,38.1655,20224.0
2023-01-19 12:05:00,39.42,39.55,39.42,39.48,26059.0,38.1558,38.2816,38.1558,38.2139,26059.0
2023-01-19 12:10:00,39.51,39.59,39.5,39.57,14289.0,38.2429,38.3203,38.2332,38.301,14289.0
2023-01-19 12:15:00,39.57,39.58,39.5,39.5,7279.0,38.301,38.3106,38.2332,38.2332,7279.0
2023-01-19 12:20:00,39.49,39.49,39.3,39.31,4458.0,38.2235,38.2235,38.0396,38.0493,4458.0
2023-01-19 12:25:00,39.29,39.35,39.29,39.35,2700.0,38.0299,38.088,38.0299,38.088,2700.0
2023-01-19 12:30:00,39.38,39.4,39.36,39.38,1500.0,38.1171,38.1364,38.0977,38.1171,1500.0
2023-01-19 12:35:00,39.35,39.37,39.31,39.37,5194.0,38.088,38.1074,38.0493,38.1074,5194.0
2023-01-19 12:40:00,39.38,39.39,39.27,39.29,6520.0,38.1171,38.1267,38.0106,38.0299,6520.0
2023-01-19 12:45:00,39.3,39.3,39.18,39.25,3523.0,38.0396,38.0396,37.9235,37.9912,3523.0
2023-01-19 12:50:00,39.28,39.28,39.22,39.22,7786.0,38.0203,38.0203,37.9622,37.9622,7786.0
2023-01-19 12:55:00,39.22,39.3,39.22,39.3,7430.0,37.9622,38.0396,37.9622,38.0396,7430.0
2023-01-19 13:00:00,39.3,39.32,39.27,39.27,24268.0,38.0396,38.059,38.0106,38.0106,24268.0
2023-01-19 13:05:00,39.27,39.34,39.23,39.33,5297.0,38.0106,38.0783,37.9719,38.0687,5297.0
2023-01-19 13:10:00,39.32,39.33,39.27,39.33,2669.0,38.059,38.0687,38.0106,38.0687,2669.0
2023-01-19 13:15:00,39.31,39.38,39.24,39.35,4157.0,38.0493,38.1171,37.9816,38.088,4157.0
2023-01-19 13:20:00,39.34,39.43,39.33,39.36,4200.0,38.0783,38.1655,38.0687,38.0977,4200.0
2023-01-19 13:25:00,39.35,39.36,39.32,39.34,2905.0,38.088,38.0977,38.059,38.0783,2905.0
2023-01-19 13:30:00,39.33,39.45,39.33,39.45,1986.0,38.0687,38.1848,38.0687,38.1848,1986.0
2023-01-19 13:35:00,39.47,39.53,39.46,39.53,2750.0,38.2042,38.2622,38.1945,38.2622,2750.0
2023-01-19 13:40:00,39.53,39.57,39.51,39.52,8886.0,38.2622,38.301,38.2429,38.2526,8886.0
2023-01-19 13:45:00,39.52,39.54,39.48,39.52,4513.0,38.2526,38.2719,38.2139,38.2526,4513.0
2023-01-19 13:50:00,39.51,39.57,39.51,39.54,3258.0,38.2429,38.301,38.2429,38.2719,3258.0
2023-01-19 13:55:00,39.54,39.6,39.53,39.6,6653.0,38.2719,38.33,38.2622,38.33,6653.0
2023-01-19 14:00:00,39.6,39.62,39.53,39.59,10786.0,38.33,38.3494,38.2622,38.3203,10786.0
2023-01-19 14:05:00,39.59,39.59,39.48,39.52,9597.0,38.3203,38.3203,38.2139,38.2526,9597.0
2023-01-19 14:10:00,39.51,39.58,39.47,39.58,6570.0,38.2429,38.3106,38.2042,38.3106,6570.0
2023-01-19 14:15:00,39.58,39.59,39.55,39.57,3148.0,38.3106,38.3203,38.2816,38.301,3148.0
2023-01-19 14:20:00,39.58,39.66,39.58,39.66,12080.0,38.3106,38.3881,38.3106,38.3881,12080.0
2023-01-19 14:25:00,39.68,39.76,39.67,39.72,15634.0,38.4074,38.4849,38.3978,38.4462,15634.0
2023-01-19 14:30:00,39.74,39.82,39.73,39.79,11680.0,38.4655,38.5429,38.4558,38.5139,11680.0
2023-01-19 14:35:00,39.8,39.87,39.8,39.8,8300.0,38.5236,38.5913,38.5236,38.5236,8300.0
2023-01-19 14:40:00,39.81,39.81,39.71,39.75,16931.0,38.5333,38.5333,38.4365,38.4752,16931.0
2023-01-19 14:45:00,39.77,39.77,39.72,39.72,5700.0,38.4946,38.4946,38.4462,38.4462,5700.0
2023-01-19 14:50:00,39.73,39.73,39.68,39.69,4259.0,38.4558,38.4558,38.4074,38.4171,4259.0
2023-01-19 14:55:00,39.69,39.72,39.69,39.7,4273.0,38.4171,38.4462,38.4171,38.4268,4273.0
2023-01-19 15:00:00,39.68,39.76,39.67,39.73,7200.0,38.4074,38.4849,38.3978,38.4558,7200.0
2023-01-19 15:05:00,39.73,39.79,39.73,39.79,9559.0,38.4558,38.5139,38.4558,38.5139,9559.0
2023-01-19 15:10:00,39.79,39.84,39.78,39.84,8817.0,38.5139,38.5623,38.5042,38.5623,8817.0
2023-01-19 15:15:00,39.85,39.86,39.78,39.78,12459.0,38.572,38.5817,38.5042,38.5042,12459.0
2023-01-19 15:20:00,39.78,39.78,39.72,39.72,8563.0,38.5042,38.5042,38.4462,38.4462,8563.0
2023-01-19 15:25:00,39.74,39.77,39.69,39.73,11682.0,38.4655,38.4946,38.4171,38.4558,11682.0
2023-01-19 15:30:00,39.72,39.72,39.63,39.7,9638.0,38.4462,38.4462,38.359,38.4268,9638.0
2023-01-19 15:35:00,39.7,39.71,39.64,39.69,11420.0,38.4268,38.4365,38.3687,38.4171,11420.0
2023-01-19 15:40:00,39.69,39.69,39.6,39.66,30795.0,38.4171,38.4171,38.33,38.3881,30795.0
2023-01-19 15:45:00,39.66,39.72,39.65,39.66,38669.0,38.3881,38.4462,38.3784,38.3881,38669.0
2023-01-19 15:50:00,39.66,39.7,39.65,39.7,21661.0,38.3881,38.4268,38.3784,38.4268,21661.0
2023-01-19 15:55:00,39.7,39.7,39.58,39.59,107005.0,38.4268,38.4268,38.3106,38.3203,107005.0
2023-01-20 09:30:00,39.4,39.41,39.07,39.18,39575.0,38.1364,38.1461,37.817,37.9235,39575.0
2023-01-20 09:35:00,39.17,39.35,39.15,39.25,11813.0,37.9138,38.088,37.8944,37.9912,11813.0
2023-01-20 09:40:00,39.25,39.28,39.17,39.27,6354.0,37.9912,38.0203,37.9138,38.0106,6354.0
2023-01-20 09:45:00,39.32,39.47,39.32,39.43,14236.0,38.059,38.2042,38.059,38.1655,14236.0
2023-01-20 09:50:00,39.43,39.46,39.31,39.37,7984.0,38.1655,38.1945,38.0493,38.1074,7984.0
2023-01-20 09:55:00,39.38,39.56,39.38,39.44,5987.0,38.1171,38.2913,38.1171,38.1751,5987.0
2023-01-20 10:00:00,39.46,39.53,39.43,39.49,9637.0,38.1945,38.2622,38.1655,38.2235,9637.0
2023-01-20 10:05:00,39.52,39.67,39.48,39.63,9986.0,38.2526,38.3978,38.2139,38.359,9986.0
2023-01-20 10:10:00,39.64,39.68,39.57,39.67,5502.0,38.3687,38.4074,38.301,38.3978,5502.0
2023-01-20 10:15:00,39.68,39.7,39.59,39.65,2262.0,38.4074,38.4268,38.3203,38.3784,2262.0
2023-01-20 10:20:00,39.65,39.79,39.65,39.79,9350.0,38.3784,38.5139,38.3784,38.5139,9350.0
2023-01-20 10:25:00,39.8,39.9,39.75,39.87,10683.0,38.5236,38.6204,38.4752,38.5913,10683.0
2023-01-20 10:30:00,39.88,39.9,39.75,39.78,8532.0,38.601,38.6204,38.4752,38.5042,8532.0
2023-01-20 10:35:00,39.76,39.77,39.68,39.75,4581.0,38.4849,38.4946,38.4074,38.4752,4581.0
2023-01-20 10:40:00,39.75,39.78,39.59,39.64,6200.0,38.4752,38.5042,38.3203,38.3687,6200.0
2023-01-20 10:45:00,39.64,39.66,39.59,39.64,8467.0,38.3687,38.3881,38.3203,38.3687,8467.0
2023-01-20 10:50:00,39.65,39.71,39.63,39.71,6207.0,38.3784,38.4365,38.359,38.4365,6207.0
2023-01-20 10:55:00,39.73,39.74,39.71,39.74,4727.0,38.4558,38.4655,38.4365,38.4655,4727.0
2023-01-20 11:00:00,39.74,39.83,39.71,39.83,6794.0,38.4655,38.5526,38.4365,38.5526,6794.0
2023-01-20 11:05:00,39.82,39.89,39.81,39.88,4183.0,38.5429,38.6107,38.5333,38.601,4183.0
2023-01-20 11:10:00,39.9,39.9,39.83,39.84,2900.0,38.6204,38.6204,38.5526,38.5623,2900.0
2023-01-20 11:15:00,39.83,39.83,39.82,39.82,960.0,38.5526,38.5526,38.5429,38.5429,960.0
2023-01-20 11:20:00,39.76,39.79,39.72,39.78,2984.0,38.4849,38.5139,38.4462,38.5042,2984.0
2023-01-20 11:25:00,39.78,39.83,39.78,39.82,2100.0,38.5042,38.5526,38.5042,38.5429,2100.0
2023-01-20 11:30:00,39.8,39.85,39.78,39.85,10358.0,38.5236,38.572,38.5042,38.572,10358.0
2023-01-20 11:35:00,39.79,39.83,39.76,39.78,3737.0,38.5139,38.5526,38.4849,38.5042,3737.0
2023-01-20 11:40:00,39.8,39.84,39.79,39.8,5200.0,38.5236,38.5623,38.5139,38.5236,5200.0
2023-01-20 11:45:00,39.8,39.87,39.79,39.83,5751.0,38.5236,38.5913,38.5139,38.5526,5751.0
2023-01-20 11:50:00,39.81,39.81,39.77,39.79,1400.0,38.5333,38.5333,38.4946,38.5139,1400.0
2023-01-20 11:55:00,39.77,39.77,39.72,39.74,2034.0,38.4946,38.4946,38.4462,38.4655,2034.0
2023-01-20 12:00:00,39.75,39.75,39.65,39.69,12689.0,38.4752,38.4752,38.3784,38.4171,12689.0
2023-01-20 12:05:00,39.69,39.75,39.68,39.75,1800.0,38.4171,38.4752,38.4074,38.4752,1800.0
2023-01-20 12:10:00,39.74,39.76,39.71,39.71,6119.0,38.4655,38.4849,38.4365,38.4365,6119.0
2023-01-20 12:15:00,39.74,39.78,39.72,39.77,1600.0,38.4655,38.5042,38.4462,38.4946,1600.0
2023-01-20 12:20:00,39.79,39.81,39.76,39.77,2900.0,38.5139,38.5333,38.4849,38.4946,2900.0
2023-01-20 12:25:00,39.76,39.77,39.71,39.71,5273.0,38.4849,38.4946,38.4365,38.4365,5273.0
2023-01-20 12:30:00,39.74,39.74,39.7,39.73,2739.0,38.4655,38.4655,38.4268,38.4558,2739.0
2023-01-20 12:35:00,39.76,39.79,39.75,39.79,1600.0,38.4849,38.5139,38.4752,38.5139,1600.0
2023-01-20 12:40:00,39.78,39.82,39.77,39.82,1300.0,38.5042,38.5429,38.4946,38.5429,1300.0
2023-01-20 12:45:00,39.81,39.89,39.81,39.89,2534.0,38.5333,38.6107,38.5333,38.6107,2534.0
2023-01-20 12:50:00,39.88,39.88,39.82,39.84,5728.0,38.601,38.601,38.5429,38.5623,5728.0
2023-01-20 12:55:00,39.85,39.86,39.79,39.8,2300.0,38.572,38.5817,38.5139,38.5236,2300.0
2023-01-20 13:00:00,39.81,39.88,39.8,39.88,11272.0,38.5333,38.601,38.5236,38.601,11272.0
2023-01-20 13:05:00,39.87,39.88,39.85,39.85,1874.0,38.5913,38.601,38.572,38.572,1874.0
2023-01-20 13:10:00,39.84,39.86,39.75,39.86,4700.0,38.5623,38.5817,38.4752,38.5817,4700.0
2023-01-20 13:15:00,39.87,39.9,39.83,39.83,4086.0,38.5913,38.6204,38.5526,38.5526,4086.0
2023-01-20 13:20:00,39.8,39.89,39.8,39.89,1800.0,38.5236,38.6107,38.5236,38.6107,1800.0
2023-01-20 13:25:00,39.9,39.93,39.87,39.91,2700.0,38.6204,38.6494,38.5913,38.6301,2700.0
2023-01-20 13:30:00,39.91,39.97,39.91,39.97,2044.0,38.6301,38.6881,38.6301,38.6881,2044.0
2023-01-20 13:35:00,39.98,40.05,39.97,40.01,11527.0,38.6978,38.7656,38.6881,38.7269,11527.0
2023-01-20 13:40:00,40.0,40.04,39.99,40.01,3540.0,38.7172,38.7559,38.7075,38.7269,3540.0
2023-01-20 13:45:00,40.0,40.07,40.0,40.07,3827.0,38.7172,38.7849,38.7172,38.7849,3827.0
2023-01-20 13:50:00,40.06,40.1,40.06,40.08,3439.0,38.7753,38.814,38.7753,38.7946,3439.0
2023-01-20 13:55:00,40.07,40.07,40.03,40.07,5097.0,38.7849,38.7849,38.7462,38.7849,5097.0
2023-01-20 14:00:00,40.08,40.09,40.06,40.08,6605.0,38.7946,38.8043,38.7753,38.7946,6605.0
2023-01-20 14:05:00,40.08,40.09,40.06,40.09,2100.0,38.7946,38.8043,38.7753,38.8043,2100.0
2023-01-20 14:10:00,40.08,40.13,40.08,40.11,3959.0,38.7946,38.843,38.7946,38.8236,3959.0
2023-01-20 14:15:00,40.11,40.11,40.1,40.1,2120.0,38.8236,38.8236,38.814,38.814,2120.0
2023-01-20 14:20:00,40.11,40.17,40.11,40.16,11291.0,38.8236,38.8817,38.8236,38.872,11291.0
2023-01-20 14:25:00,40.16,40.22,40.16,40.21,74852.0,38.872,38.9301,38.872,38.9204,74852.0
2023-01-20 14:30:00,40.21,40.21,40.14,40.15,22856.0,38.9204,38.9204,38.8527,38.8624,22856.0
2023-01-20 14:35:00,40.15,40.16,40.11,40.13,5002.0,38.8624,38.872,38.8236,38.843,5002.0
2023-01-20 14:40:00,40.14,40.14,40.08,40.11,3927.0,38.8527,38.8527,38.7946,38.8236,3927.0
2023-01-20 14:45:00,40.12,40.13,40.1,40.11,3050.0,38.8333,38.843,38.814,38.8236,3050.0
2023-01-20 14:50:00,40.11,40.11,40.07,40.08,3655.0,38.8236,38.8236,38.7849,38.7946,3655.0
2023-01-20 14:55:00,40.08,40.09,40.03,40.09,6810.0,38.7946,38.8043,38.7462,38.8043,6810.0
2023-01-20 15:00:00,40.09,40.13,40.08,40.12,5845.0,38.8043,38.843,38.7946,38.8333,5845.0
2023-01-20 15:05:00,40.12,40.16,40.12,40.15,10679.0,38.8333,38.872,38.8333,38.8624,10679.0
2023-01-20 15:10:00,40.15,40.17,40.14,40.16,13380.0,38.8624,38.8817,38.8527,38.872,13380.0
2023-01-20 15:15:00,40.17,40.17,40.09,40.09,6915.0,38.8817,38.8817,38.8043,38.8043,6915.0
2023-01-20 15:20:00,40.06,40.07,40.04,40.05,6721.0,38.7753,38.7849,38.7559,38.7656,6721.0
2023-01-20 15:25:00,40.04,40.14,40.03,40.13,16511.0,38.7559,38.8527,38.7462,38.843,16511.0
2023-01-20 15:30:00,40.13,40.14,40.06,40.07,14743.0,38.843,38.8527,38.7753,38.7849,14743.0
2023-01-20 15:35:00,40.07,40.07,40.03,40.06,9818.0,38.7849,38.7849,38.7462,38.7753,9818.0
2023-01-20 15:40:00,40.05,40.12,40.05,40.11,31722.0,38.7656,38.8333,38.7656,38.8236,31722.0
2023-01-20 15:45:00,40.1,40.17,40.1,40.16,53954.0,38.814,38.8817,38.814,38.872,53954.0
2023-01-20 15:50:00,40.16,40.2,40.15,40.19,35599.0,38.872,38.9108,38.8624,38.9011,35599.0
2023-01-20 15:55:00,40.19,40.3,40.18,40.28,243769.0,38.9011,39.0076,38.8914,38.9882,243769.0
2023-01-23 09:30:00,39.56,39.82,39.56,39.81,42365.0,38.2913,38.5429,38.2913,38.5333,42365.0
2023-01-23 09:35:00,39.8,39.83,39.73,39.81,43942.0,38.5236,38.5526,38.4558,38.5333,43942.0
2023-01-23 09:40:00,39.76,39.83,39.73,39.74,34925.0,38.4849,38.5526,38.4558,38.4655,34925.0
2023-01-23 09:45:00,39.73,39.8,39.61,39.79,19384.0,38.4558,38.5236,38.3397,38.5139,19384.0
2023-01-23 09:50:00,39.79,39.88,39.78,39.87,13370.0,38.5139,38.601,38.5042,38.5913,13370.0
2023-01-23 09:55:00,39.86,39.87,39.68,39.7,16127.0,38.5817,38.5913,38.4074,38.4268,16127.0
2023-01-23 10:00:00,39.68,39.71,39.58,39.58,15673.0,38.4074,38.4365,38.3106,38.3106,15673.0
2023-01-23 10:05:00,39.56,39.56,39.41,39.41,23372.0,38.2913,38.2913,38.1461,38.1461,23372.0
2023-01-23 10:10:00,39.41,39.48,39.36,39.44,11761.0,38.1461,38.2139,38.0977,38.1751,11761.0
2023-01-23 10:15:00,39.47,39.49,39.35,39.37,9800.0,38.2042,38.2235,38.088,38.1074,9800.0
2023-01-23 10:20:00,39.39,39.5,39.32,39.5,36373.0,38.1267,38.2332,38.059,38.2332,36373.0
2023-01-23 10:25:00,39.52,39.62,39.48,39.57,23105.0,38.2526,38.3494,38.2139,38.301,23105.0
2023-01-23 10:30:00,39.55,39.63,39.52,39.59,11621.0,38.2816,38.359,38.2526,38.3203,11621.0
2023-01-23 10:35:00,39.58,39.58,39.5,39.51,7725.0,38.3106,38.3106,38.2332,38.2429,7725.0
2023-01-23 10:40:00,39.55,39.57,39.48,39.49,7597.0,38.2816,38.301,38.2139,38.2235,7597.0
2023-01-23 10:45:00,39.48,39.62,39.48,39.62,3800.0,38.2139,38.3494,38.2139,38.3494,3800.0
2023-01-23 10:50:00,39.62,39.63,39.5,39.53,6508.0,38.3494,38.359,38.2332,38.2622,6508.0
2023-01-23 10:55:00,39.55,39.61,39.55,39.56,23066.0,38.2816,38.3397,38.2816,38.2913,23066.0
2023-01-23 11:00:00,39.56,39.67,39.55,39.67,12937.0,38.2913,38.3978,38.2816,38.3978,12937.0
2023-01-23 11:05:00,39.68,39.84,39.68,39.84,15614.0,38.4074,38.5623,38.4074,38.5623,15614.0
2023-01-23 11:10:00,39.84,39.85,39.71,39.71,7000.0,38.5623,38.572,38.4365,38.4365,7000.0
2023-01-23 11:15:00,39.7,39.75,39.64,39.75,7542.0,38.4268,38.4752,38.3687,38.4752,7542.0
2023-01-23 11:20:00,39.74,39.77,39.71,39.74,6441.0,38.4655,38.4946,38.4365,38.4655,6441.0
2023-01-23 11:25:00,39.73,39.73,39.65,39.65,4997.0,38.4558,38.4558,38.3784,38.3784,4997.0
2023-01-23 11:30:00,39.65,39.71,39.64,39.66,5939.0,38.3784,38.4365,38.3687,38.3881,5939.0
2023-01-23 11:35:00,39.66,39.7,39.65,39.65,5079.0,38.3881,38.4268,38.3784,38.3784,5079.0
2023-01-23 11:40:00,39.65,39.65,39.6,39.6,23799.0,38.3784,38.3784,38.33,38.33,23799.0
2023-01-23 11:45:00,39.61,39.63,39.59,39.62,4905.0,38.3397,38.359,38.3203,38.3494,4905.0
2023-01-23 11:50:00,39.61,39.66,39.57,39.64,6284.0,38.3397,38.3881,38.301,38.3687,6284.0
2023-01-23 11:55:00,39.63,39.69,39.63,39.68,3950.0,38.359,38.4171,38.359,38.4074,3950.0
2023-01-23 12:00:00,39.69,39.79,39.69,39.76,5270.0,38.4171,38.5139,38.4171,38.4849,5270.0
2023-01-23 12:05:00,39.75,39.75,39.67,39.67,5056.0,38.4752,38.4752,38.3978,38.3978,5056.0
2023-01-23 12:10:00,39.68,39.72,39.67,39.69,5310.0,38.4074,38.4462,38.3978,38.4171,5310.0
2023-01-23 12:15:00,39.69,39.75,39.68,39.74,5133.0,38.4171,38.4752,38.4074,38.4655,5133.0
2023-01-23 12:20:00,39.74,39.77,39.72,39.77,6175.0,38.4655,38.4946,38.4462,38.4946,6175.0
2023-01-23 12:25:00,39.77,39.78,39.75,39.75,2465.0,38.4946,38.5042,38.4752,38.4752,2465.0
2023-01-23 12:30:00,39.74,39.76,39.7,39.7,2574.0,38.4655,38.4849,38.4268,38.4268,2574.0
2023-01-23 12:35:00,39.7,39.73,39.66,39.67,6614.0,38.4268,38.4558,38.3881,38.3978,6614.0
2023-01-23 12:40:00,39.71,39.71,39.69,39.69,1725.0,38.4365,38.4365,38.4171,38.4171,1725.0
2023-01-23 12:45:00,39.68,39.72,39.67,39.71,1800.0,38.4074,38.4462,38.3978,38.4365,1800.0
2023-01-23 12:50:00,39.71,39.72,39.69,39.7,2895.0,38.4365,38.4462,38.4171,38.4268,2895.0
2023-01-23 12:55:00,39.69,39.74,39.68,39.74,2600.0,38.4171,38.4655,38.4074,38.4655,2600.0
2023-01-23 13:00:00,39.74,39.81,39.74,39.79,4500.0,38.4655,38.5333,38.4655,38.5139,4500.0
2023-01-23 13:05:00,39.78,39.81,39.75,39.81,3215.0,38.5042,38.5333,38.4752,38.5333,3215.0
2023-01-23 13:10:00,39.81,40.02,39.81,40.02,12272.0,38.5333,38.7365,38.5333,38.7365,12272.0
2023-01-23 13:15:00,40.04,40.07,40.0,40.05,12210.0,38.7559,38.7849,38.7172,38.7656,12210.0
2023-01-23 13:20:00,40.05,40.06,40.01,40.01,3985.0,38.7656,38.7753,38.7269,38.7269,3985.0
2023-01-23 13:25:00,40.01,40.04,39.98,40.03,7611.0,38.7269,38.7559,38.6978,38.7462,7611.0
2023-01-23 13:30:00,40.03,40.05,40.03,40.05,2660.0,38.7462,38.7656,38.7462,38.7656,2660.0
2023-01-23 13:35:00,40.05,40.06,40.03,40.06,3097.0,38.7656,38.7753,38.7462,38.7753,3097.0
2023-01-23 13:40:00,40.05,40.06,40.03,40.06,2320.0,38.7656,38.7753,38.7462,38.7753,2320.0
2023-01-23 13:45:00,40.06,40.1,40.05,40.09,2000.0,38.7753,38.814,38.7656,38.8043,2000.0
2023-01-23 13:50:00,40.09,40.09,40.03,40.07,5275.0,38.8043,38.8043,38.7462,38.7849,5275.0
2023-01-23 13:55:00,40.07,40.09,39.98,39.98,2439.0,38.7849,38.8043,38.6978,38.6978,2439.0
2023-01-23 14:00:00,39.98,39.98,39.93,39.95,2359.0,38.6978,38.6978,38.6494,38.6688,2359.0
2023-01-23 14:05:00,39.96,39.96,39.9,39.9,2650.0,38.6785,38.6785,38.6204,38.6204,2650.0
2023-01-23 14:10:00,39.9,39.92,39.9,39.92,1500.0,38.6204,38.6397,38.6204,38.6397,1500.0
2023-01-23 14:15:00,39.91,39.91,39.84,39.88,5020.0,38.6301,38.6301,38.5623,38.601,5020.0
2023-01-23 14:20:00,39.87,39.91,39.87,39.87,1800.0,38.5913,38.6301,38.5913,38.5913,1800.0
2023-01-23 14:25:00,39.87,39.87,39.81,39.81,2700.0,38.5913,38.5913,38.5333,38.5333,2700.0
2023-01-23 14:30:00,39.82,39.84,39.81,39.81,2028.0,38.5429,38.5623,38.5333,38.5333,2028.0
2023-01-23 14:35:00,39.81,39.83,39.75,39.77,5630.0,38.5333,38.5526,38.4752,38.4946,5630.0
2023-01-23 14:40:00,39.77,39.81,39.75,39.81,5561.0,38.4946,38.5333,38.4752,38.5333,5561.0
2023-01-23 14:45:00,39.82,39.82,39.77,39.77,1900.0,38.5429,38.5429,38.4946,38.4946,1900.0
2023-01-23 14:50:00,39.77,39.77,39.72,39.72,7601.0,38.4946,38.4946,38.4462,38.4462,7601.0
2023-01-23 14:55:00,39.72,39.82,39.72,39.82,5743.0,38.4462,38.5429,38.4462,38.5429,5743.0
2023-01-23 15:00:00,39.8,39.83,39.79,39.82,4936.0,38.5236,38.5526,38.5139,38.5429,4936.0
2023-01-23 15:05:00,39.8,39.84,39.78,39.84,1921.0,38.5236,38.5623,38.5042,38.5623,1921.0
2023-01-23 15:10:00,39.81,39.88,39.81,39.88,5336.0,38.5333,38.601,38.5333,38.601,5336.0
2023-01-23 15:15:00,39.88,39.95,39.88,39.95,3789.0,38.601,38.6688,38.601,38.6688,3789.0
2023-01-23 15:20:00,39.95,39.98,39.94,39.95,5908.0,38.6688,38.6978,38.6591,38.6688,5908.0
2023-01-23 15:25:00,39.94,39.94,39.86,39.9,5933.0,38.6591,38.6591,38.5817,38.6204,5933.0
2023-01-23 15:30:00,39.89,39.91,39.88,39.9,11266.0,38.6107,38.6301,38.601,38.6204,11266.0
2023-01-23 15:35:00,39.89,40.0,39.88,39.99,4505.0,38.6107,38.7172,38.601,38.7075,4505.0
2023-01-23 15:40:00,39.97,39.99,39.94,39.99,7748.0,38.6881,38.7075,38.6591,38.7075,7748.0
2023-01-23 15:45:00,39.99,40.02,39.95,39.97,12625.0,38.7075,38.7365,38.6688,38.6881,12625.0
2023-01-23 15:50:00,39.98,39.98,39.94,39.96,11417.0,38.6978,38.6978,38.6591,38.6785,11417.0
2023-01-23 15:55:00,39.96,40.04,39.96,40.03,52054.0,38.6785,38.7559,38.6785,38.7462,52054.0
2023-01-24 09:30:00,39.86,40.05,39.86,39.97,35831.0,38.5817,38.7656,38.5817,38.6881,35831.0
2023-01-24 09:35:00,39.94,40.06,39.87,39.9,15491.0,38.6591,38.7753,38.5913,38.6204,15491.0
2023-01-24 09:40:00,39.91,40.01,39.85,39.92,8260.0,38.6301,38.7269,38.572,38.6397,8260.0
2023-01-24 09:45:00,39.87,39.95,39.79,39.88,18693.0,38.5913,38.6688,38.5139,38.601,18693.0
2023-01-24 09:50:00,39.82,39.89,39.74,39.78,7007.0,38.5429,38.6107,38.4655,38.5042,7007.0
2023-01-24 09:55:00,39.73,39.76,39.62,39.64,8823.0,38.4558,38.4849,38.3494,38.3687,8823.0
2023-01-24 10:00:00,39.63,39.68,39.51,39.55,25769.0,38.359,38.4074,38.2429,38.2816,25769.0
2023-01-24 10:05:00,39.54,39.58,39.35,39.51,23933.0,38.2719,38.3106,38.088,38.2429,23933.0
2023-01-24 10:10:00,39.52,39.88,39.49,39.86,7938.0,38.2526,38.601,38.2235,38.5817,7938.0
2023-01-24 10:15:00,39.87,39.91,39.75,39.75,3400.0,38.5913,38.6301,38.4752,38.4752,3400.0
2023-01-24 10:20:00,39.85,39.89,39.84,39.87,1892.0,38.572,38.6107,38.5623,38.5913,1892.0
2023-01-24 10:25:00,39.92,40.05,39.92,40.05,6375.0,38.6397,38.7656,38.6397,38.7656,6375.0
2023-01-24 10:30:00,40.05,40.13,40.04,40.1,9311.0,38.7656,38.843,38.7559,38.814,9311.0
2023-01-24 10:35:00,40.11,40.14,40.05,40.13,5738.0,38.8236,38.8527,38.7656,38.843,5738.0
2023-01-24 10:40:00,40.12,40.33,40.12,40.31,19555.0,38.8333,39.0366,38.8333,39.0172,19555.0
2023-01-24 10:45:00,40.32,40.43,40.32,40.37,11768.0,39.0269,39.1334,39.0269,39.0753,11768.0
2023-01-24 10:50:00,40.36,40.44,40.34,40.44,12910.0,39.0656,39.1431,39.0463,39.1431,12910.0
2023-01-24 10:55:00,40.43,40.47,40.35,40.36,19204.0,39.1334,39.1721,39.056,39.0656,19204.0
2023-01-24 11:00:00,40.36,40.38,40.29,40.3,8739.0,39.0656,39.085,38.9979,39.0076,8739.0
2023-01-24 11:05:00,40.31,40.36,40.26,40.34,6139.0,39.0172,39.0656,38.9688,39.0463,6139.0
2023-01-24 11:10:00,40.34,40.34,40.26,40.26,25601.0,39.0463,39.0463,38.9688,38.9688,25601.0
2023-01-24 11:15:00,40.27,40.3,40.25,40.29,4796.0,38.9785,39.0076,38.9592,38.9979,4796.0
2023-01-24 11:20:00,40.29,40.37,40.28,40.36,3539.0,38.9979,39.0753,38.9882,39.0656,3539.0
2023-01-24 11:25:00,40.37,40.45,40.36,40.45,1900.0,39.0753,39.1527,39.0656,39.1527,1900.0
2023-01-24 11:30:00,40.47,40.47,40.37,40.37,4011.0,39.1721,39.1721,39.0753,39.0753,4011.0
2023-01-24 11:35:00,40.37,40.37,40.27,40.29,2840.0,39.0753,39.0753,38.9785,38.9979,2840.0
2023-01-24 11:40:00,40.27,40.27,40.19,40.19,1248.0,38.9785,38.9785,38.9011,38.9011,1248.0
2023-01-24 11:45:00,40.17,40.22,40.14,40.15,4708.0,38.8817,38.9301,38.8527,38.8624,4708.0
2023-01-24 11:50:00,40.15,40.15,40.1,40.13,2639.0,38.8624,38.8624,38.814,38.843,2639.0
2023-01-24 11:55:00,40.14,40.16,40.12,40.12,4225.0,38.8527,38.872,38.8333,38.8333,4225.0
2023-01-24 12:00:00,40.12,40.15,40.12,40.13,2197.0,38.8333,38.8624,38.8333,38.843,2197.0
2023-01-24 12:05:00,40.18,40.23,40.16,40.2,3293.0,38.8914,38.9398,38.872,38.9108,3293.0
2023-01-24 12:10:00,40.18,40.23,40.15,40.15,2638.0,38.8914,38.9398,38.8624,38.8624,2638.0
2023-01-24 12:15:00,40.16,40.18,40.13,40.15,1500.0,38.872,38.8914,38.843,38.8624,1500.0
2023-01-24 12:20:00,40.12,40.12,40.03,40.07,5570.0,38.8333,38.8333,38.7462,38.7849,5570.0
2023-01-24 12:25:00,40.09,40.13,40.08,40.12,4011.0,38.8043,38.843,38.7946,38.8333,4011.0
2023-01-24 12:30:00,40.12,40.13,40.09,40.1,2300.0,38.8333,38.843,38.8043,38.814,2300.0
2023-01-24 12:35:00,40.09,40.17,40.09,40.16,1700.0,38.8043,38.8817,38.8043,38.872,1700.0
2023-01-24 12:40:00,40.16,40.19,40.16,40.17,1400.0,38.872,38.9011,38.872,38.8817,1400.0
2023-01-24 12:45:00,40.15,40.16,40.13,40.14,5040.0,38.8624,38.872,38.843,38.8527,5040.0
2023-01-24 12:50:00,40.13,40.2,40.12,40.2,4753.0,38.843,38.9108,38.8333,38.9108,4753.0
2023-01-24 12:55:00,40.21,40.24,40.2,40.22,2653.0,38.9204,38.9495,38.9108,38.9301,2653.0
2023-01-24 13:00:00,40.22,40.28,40.22,40.26,3494.0,38.9301,38.9882,38.9301,38.9688,3494.0
2023-01-24 13:05:00,40.22,40.28,40.22,40.26,2127.0,38.9301,38.9882,38.9301,38.9688,2127.0
2023-01-24 13:10:00,40.26,40.32,40.26,40.3,2200.0,38.9688,39.0269,38.9688,39.0076,2200.0
2023-01-24 13:15:00,40.28,40.28,40.2,40.21,7075.0,38.9882,38.9882,38.9108,38.9204,7075.0
2023-01-24 13:20:00,40.2,40.21,40.17,40.2,5597.0,38.9108,38.9204,38.8817,38.9108,5597.0
2023-01-24 13:25:00,40.19,40.25,40.19,40.25,1000.0,38.9011,38.9592,38.9011,38.9592,1000.0
2023-01-24 13:30:00,40.26,40.29,40.23,40.26,3709.0,38.9688,38.9979,38.9398,38.9688,3709.0
2023-01-24 13:35:00,40.26,40.3,40.26,40.28,2025.0,38.9688,39.0076,38.9688,38.9882,2025.0
2023-01-24 13:40:00,40.27,40.32,40.26,40.32,2700.0,38.9785,39.0269,38.9688,39.0269,2700.0
2023-01-24 13:45:00,40.31,40.33,40.3,40.3,2200.0,39.0172,39.0366,39.0076,39.0076,2200.0
2023-01-24 13:50:00,40.3,40.34,40.28,40.34,2368.0,39.0076,39.0463,38.9882,39.0463,2368.0
2023-01-24 13:55:00,40.34,40.34,40.3,40.31,3515.0,39.0463,39.0463,39.0076,39.0172,3515.0
2023-01-24 14:00:00,40.32,40.39,40.27,40.36,6961.0,39.0269,39.0947,38.9785,39.0656,6961.0
2023-01-24 14:05:00,40.35,40.42,40.35,40.41,1900.0,39.056,39.1237,39.056,39.114,1900.0
2023-01-24 14:10:00,40.42,40.45,40.42,40.43,3343.0,39.1237,39.1527,39.1237,39.1334,3343.0
2023-01-24 14:15:00,40.42,40.49,40.42,40.48,2804.0,39.1237,39.1915,39.1237,39.1818,2804.0
2023-01-24 14:20:00,40.47,40.52,40.47,40.51,1578.0,39.1721,39.2205,39.1721,39.2108,1578.0
2023-01-24 14:25:00,40.51,40.54,40.51,40.53,1609.0,39.2108,39.2399,39.2108,39.2302,1609.0
2023-01-24 14:30:00,40.56,40.65,40.56,40.65,5495.0,39.2592,39.3463,39.2592,39.3463,5495.0
2023-01-24 14:35:00,40.66,40.68,40.64,40.68,4371.0,39.356,39.3754,39.3367,39.3754,4371.0
2023-01-24 14:40:00,40.66,40.69,40.66,40.69,3604.0,39.356,39.385,39.356,39.385,3604.0
2023-01-24 14:45:00,40.69,40.72,40.62,40.62,3076.0,39.385,39.4141,39.3173,39.3173,3076.0
2023-01-24 14:50:00,40.62,40.66,40.6,40.66,2356.0,39.3173,39.356,39.2979,39.356,2356.0
2023-01-24 14:55:00,40.66,40.68,40.66,40.67,3093.0,39.356,39.3754,39.356,39.3657,3093.0
2023-01-24 15:00:00,40.67,40.7,40.67,40.69,3576.0,39.3657,39.3947,39.3657,39.385,3576.0
2023-01-24 15:05:00,40.7,40.71,40.63,40.68,7725.0,39.3947,39.4044,39.327,39.3754,7725.0
2023-01-24 15:10:00,40.69,40.72,40.63,40.63,10756.0,39.385,39.4141,39.327,39.327,10756.0
2023-01-24 15:15:00,40.62,40.7,40.62,40.7,12208.0,39.3173,39.3947,39.3173,39.3947,12208.0
2023-01-24 15:20:00,40.72,40.72,40.61,40.62,12748.0,39.4141,39.4141,39.3076,39.3173,12748.0
2023-01-24 15:25:00,40.63,40.63,40.54,40.59,16250.0,39.327,39.327,39.2399,39.2883,16250.0
2023-01-24 15:30:00,40.58,40.63,40.57,40.61,7086.0,39.2786,39.327,39.2689,39.3076,7086.0
2023-01-24 15:35:00,40.61,40.62,40.6,40.62,4820.0,39.3076,39.3173,39.2979,39.3173,4820.0
2023-01-24 15:40:00,40.62,40.64,40.58,40.64,21243.0,39.3173,39.3367,39.2786,39.3367,21243.0
2023-01-24 15:45:00,40.63,40.68,40.6,40.6,46980.0,39.327,39.3754,39.2979,39.2979,46980.0
2023-01-24 15:50:00,40.6,40.71,40.6,40.7,18426.0,39.2979,39.4044,39.2979,39.3947,18426.0
2023-01-24 15:55:00,40.71,40.72,40.62,40.63,126606.0,39.4044,39.4141,39.3173,39.327,126606.0
2023-01-25 09:30:00,39.99,40.14,39.91,40.12,45227.0,38.7075,38.8527,38.6301,38.8333,45227.0
2023-01-25 09:35:00,40.12,40.26,40.12,40.21,11161.0,38.8333,38.9688,38.8333,38.9204,11161.0
2023-01-25 09:40:00,40.21,40.44,40.21,40.44,22859.0,38.9204,39.1431,38.9204,39.1431,22859.0
2023-01-25 09:45:00,40.41,40.52,40.41,40.41,13226.0,39.114,39.2205,39.114,39.114,13226.0
2023-01-25 09:50:00,40.41,40.45,40.33,40.44,10543.0,39.114,39.1527,39.0366,39.1431,10543.0
2023-01-25 09:55:00,40.45,40.49,40.33,40.4,19321.0,39.1527,39.1915,39.0366,39.1043,19321.0
2023-01-25 10:00:00,40.4,40.5,40.3,40.5,13126.0,39.1043,39.2011,39.0076,39.2011,13126.0
2023-01-25 10:05:00,40.51,40.74,40.51,40.59,16746.0,39.2108,39.4334,39.2108,39.2883,16746.0
2023-01-25 10:10:00,40.58,40.61,40.43,40.43,8600.0,39.2786,39.3076,39.1334,39.1334,8600.0
2023-01-25 10:15:00,40.42,40.47,40.38,40.39,2696.0,39.1237,39.1721,39.085,39.0947,2696.0
2023-01-25 10:20:00,40.36,40.37,40.23,40.23,7531.0,39.0656,39.0753,38.9398,38.9398,7531.0
2023-01-25 10:25:00,40.22,40.3,40.17,40.26,6929.0,38.9301,39.0076,38.8817,38.9688,6929.0
2023-01-25 10:30:00,40.26,40.32,40.2,40.21,3684.0,38.9688,39.0269,38.9108,38.9204,3684.0
2023-01-25 10:35:00,40.21,40.21,40.1,40.11,6904.0,38.9204,38.9204,38.814,38.8236,6904.0
2023-01-25 10:40:00,40.09,40.3,40.07,40.3,8099.0,38.8043,39.0076,38.7849,39.0076,8099.0
2023-01-25 10:45:00,40.31,40.44,40.31,40.36,6047.0,39.0172,39.1431,39.0172,39.0656,6047.0
2023-01-25 10:50:00,40.35,40.38,40.27,40.37,5487.0,39.056,39.085,38.9785,39.0753,5487.0
2023-01-25 10:55:00,40.39,40.45,40.38,40.42,3300.0,39.0947,39.1527,39.085,39.1237,3300.0
2023-01-25 11:00:00,40.42,40.51,40.38,40.41,5620.0,39.1237,39.2108,39.085,39.114,5620.0
2023-01-25 11:05:00,40.4,40.4,40.25,40.25,4856.0,39.1043,39.1043,38.9592,38.9592,4856.0
2023-01-25 11:10:00,40.26,40.27,40.23,40.25,10441.0,38.9688,38.9785,38.9398,38.9592,10441.0
2023-01-25 11:15:00,40.26,40.49,40.25,40.49,6494.0,38.9688,39.1915,38.9592,39.1915,6494.0
2023-01-25 11:20:00,40.49,40.57,40.48,40.52,7794.0,39.1915,39.2689,39.1818,39.2205,7794.0
2023-01-25 11:25:00,40.52,40.56,40.48,40.51,12310.0,39.2205,39.2592,39.1818,39.2108,12310.0
2023-01-25 11:30:00,40.52,40.55,40.51,40.51,20872.0,39.2205,39.2495,39.2108,39.2108,20872.0
2023-01-25 11:35:00,40.51,40.53,40.48,40.5,5695.0,39.2108,39.2302,39.1818,39.2011,5695.0
2023-01-25 11:40:00,40.49,40.58,40.48,40.49,4180.0,39.1915,39.2786,39.1818,39.1915,4180.0
2023-01-25 11:45:00,40.47,40.48,40.42,40.45,3508.0,39.1721,39.1818,39.1237,39.1527,3508.0
2023-01-25 11:50:00,40.42,40.55,40.41,40.52,5376.0,39.1237,39.2495,39.114,39.2205,5376.0
2023-01-25 11:55:00,40.51,40.55,40.5,40.53,3351.0,39.2108,39.2495,39.2011,39.2302,3351.0
2023-01-25 12:00:00,40.55,40.55,40.46,40.46,4300.0,39.2495,39.2495,39.1624,39.1624,4300.0
2023-01-25 12:05:00,40.49,40.55,40.49,40.54,3000.0,39.1915,39.2495,39.1915,39.2399,3000.0
2023-01-25 12:10:00,40.55,40.55,40.49,40.53,4400.0,39.2495,39.2495,39.1915,39.2302,4400.0
2023-01-25 12:15:00,40.55,40.6,40.55,40.58,1200.0,39.2495,39.2979,39.2495,39.2786,1200.0
2023-01-25 12:20:00,40.57,40.6,40.57,40.58,3900.0,39.2689,39.2979,39.2689,39.2786,3900.0
2023-01-25 12:25:00,40.59,40.62,40.59,40.59,1900.0,39.2883,39.3173,39.2883,39.2883,1900.0
2023-01-25 12:30:00,40.59,40.69,40.59,40.68,9680.0,39.2883,39.385,39.2883,39.3754,9680.0
2023-01-25 12:35:00,40.69,40.72,40.69,40.69,13490.0,39.385,39.4141,39.385,39.385,13490.0
2023-01-25 12:40:00,40.69,40.72,40.69,40.72,3106.0,39.385,39.4141,39.385,39.4141,3106.0
2023-01-25 12:45:00,40.71,40.72,40.7,40.7,4186.0,39.4044,39.4141,39.3947,39.3947,4186.0
2023-01-25 12:50:00,40.72,40.72,40.7,40.7,1467.0,39.4141,39.4141,39.3947,39.3947,1467.0
2023-01-25 12:55:00,40.69,40.71,40.67,40.68,5097.0,39.385,39.4044,39.3657,39.3754,5097.0
2023-01-25 13:00:00,40.68,40.76,40.68,40.74,7544.0,39.3754,39.4528,39.3754,39.4334,7544.0
2023-01-25 13:05:00,40.75,40.79,40.75,40.79,7153.0,39.4431,39.4818,39.4431,39.4818,7153.0
2023-01-25 13:10:00,40.78,40.8,40.77,40.79,4200.0,39.4722,39.4915,39.4625,39.4818,4200.0
2023-01-25 13:15:00,40.79,40.83,40.79,40.82,10400.0,39.4818,39.5206,39.4818,39.5109,10400.0
2023-01-25 13:20:00,40.82,40.83,40.8,40.83,5778.0,39.5109,39.5206,39.4915,39.5206,5778.0
2023-01-25 13:25:00,40.84,40.97,40.84,40.94,13998.0,39.5302,39.6561,39.5302,39.627,13998.0
2023-01-25 13:30:00,40.93,40.95,40.82,40.84,2678.0,39.6174,39.6367,39.5109,39.5302,2678.0
2023-01-25 13:35:00,40.84,40.85,40.82,40.84,1700.0,39.5302,39.5399,39.5109,39.5302,1700.0
2023-01-25 13:40:00,40.82,40.82,40.79,40.79,4000.0,39.5109,39.5109,39.4818,39.4818,4000.0
2023-01-25 13:45:00,40.79,40.86,40.79,40.85,3143.0,39.4818,39.5496,39.4818,39.5399,3143.0
2023-01-25 13:50:00,40.85,40.91,40.85,40.87,2858.0,39.5399,39.598,39.5399,39.5593,2858.0
2023-01-25 13:55:00,40.87,40.87,40.82,40.82,2000.0,39.5593,39.5593,39.5109,39.5109,2000.0
2023-01-25 14:00:00,40.83,40.85,40.8,40.85,2800.0,39.5206,39.5399,39.4915,39.5399,2800.0
2023-01-25 14:05:00,40.86,40.88,40.85,40.85,2000.0,39.5496,39.569,39.5399,39.5399,2000.0
2023-01-25 14:10:00,40.85,40.88,40.83,40.86,4152.0,39.5399,39.569,39.5206,39.5496,4152.0
2023-01-25 14:15:00,40.88,40.91,40.88,40.89,3100.0,39.569,39.598,39.569,39.5786,3100.0
2023-01-25 14:20:00,40.9,40.9,40.86,40.86,3399.0,39.5883,39.5883,39.5496,39.5496,3399.0
2023-01-25 14:25:00,40.87,40.88,40.81,40.82,4005.0,39.5593,39.569,39.5012,39.5109,4005.0
2023-01-25 14:30:00,40.82,40.89,40.81,40.89,2838.0,39.5109,39.5786,39.5012,39.5786,2838.0
2023-01-25 14:35:00,40.89,40.94,40.89,40.92,4968.0,39.5786,39.627,39.5786,39.6077,4968.0
2023-01-25 14:40:00,40.92,40.95,40.92,40.95,2690.0,39.6077,39.6367,39.6077,39.6367,2690.0
2023-01-25 14:45:00,40.94,40.96,40.94,40.95,1700.0,39.627,39.6464,39.627,39.6367,1700.0
2023-01-25 14:50:00,40.95,40.95,40.9,40.91,2200.0,39.6367,39.6367,39.5883,39.598,2200.0
2023-01-25 14:55:00,40.91,40.96,40.91,40.94,3654.0,39.598,39.6464,39.598,39.627,3654.0
2023-01-25 15:00:00,40.94,41.08,40.94,41.07,20892.0,39.627,39.7625,39.627,39.7529,20892.0
2023-01-25 15:05:00,41.06,41.11,41.05,41.08,8051.0,39.7432,39.7916,39.7335,39.7625,8051.0
2023-01-25 15:10:00,41.09,41.1,41.02,41.06,9310.0,39.7722,39.7819,39.7045,39.7432,9310.0
2023-01-25 15:15:00,41.05,41.05,40.97,41.02,4774.0,39.7335,39.7335,39.6561,39.7045,4774.0
2023-01-25 15:20:00,41.02,41.02,40.97,41.0,3352.0,39.7045,39.7045,39.6561,39.6851,3352.0
2023-01-25 15:25:00,41.0,41.01,40.98,41.01,3990.0,39.6851,39.6948,39.6657,39.6948,3990.0
2023-01-25 15:30:00,41.02,41.07,41.0,41.01,23593.0,39.7045,39.7529,39.6851,39.6948,23593.0
2023-01-25 15:35:00,41.01,41.02,40.99,41.01,10618.0,39.6948,39.7045,39.6754,39.6948,10618.0
2023-01-25 15:40:00,41.01,41.03,41.01,41.03,9403.0,39.6948,39.7141,39.6948,39.7141,9403.0
2023-01-25 15:45:00,41.02,41.13,41.02,41.12,37536.0,39.7045,39.8109,39.7045,39.8013,37536.0
2023-01-25 15:50:00,41.12,41.16,41.09,41.11,20122.0,39.8013,39.84,39.7722,39.7916,20122.0
2023-01-25 15:55:00,41.1,41.15,41.07,41.1,97695.0,39.7819,39.8303,39.7529,39.7819,97695.0
2023-01-26 09:30:00,40.92,40.94,40.74,40.79,58723.0,39.6077,39.627,39.4334,39.4818,58723.0
2023-01-26 09:35:00,40.78,40.79,40.67,40.69,18028.0,39.4722,39.4818,39.3657,39.385,18028.0
2023-01-26 09:40:00,40.7,40.76,40.51,40.54,23391.0,39.3947,39.4528,39.2108,39.2399,23391.0
2023-01-26 09:45:00,40.55,40.67,40.47,40.53,26122.0,39.2495,39.3657,39.1721,39.2302,26122.0
2023-01-26 09:50:00,40.51,40.54,40.45,40.48,26533.0,39.2108,39.2399,39.1527,39.1818,26533.0
2023-01-26 09:55:00,40.49,40.49,40.36,40.47,43184.0,39.1915,39.1915,39.0656,39.1721,43184.0
2023-01-26 10:00:00,40.53,40.58,40.38,40.55,23330.0,39.2302,39.2786,39.085,39.2495,23330.0
2023-01-26 10:05:00,40.54,40.55,40.41,40.47,31194.0,39.2399,39.2495,39.114,39.1721,31194.0
2023-01-26 10:10:00,40.47,40.47,40.39,40.43,6475.0,39.1721,39.1721,39.0947,39.1334,6475.0
2023-01-26 10:15:00,40.44,40.44,40.29,40.38,6098.0,39.1431,39.1431,38.9979,39.085,6098.0
2023-01-26 10:20:00,40.39,40.39,40.33,40.37,2500.0,39.0947,39.0947,39.0366,39.0753,2500.0
2023-01-26 10:25:00,40.37,40.42,40.36,40.37,4282.0,39.0753,39.1237,39.0656,39.0753,4282.0
2023-01-26 10:30:00,40.37,40.51,40.3,40.47,9949.0,39.0753,39.2108,39.0076,39.1721,9949.0
2023-01-26 10:35:00,40.45,40.45,40.17,40.19,19520.0,39.1527,39.1527,38.8817,38.9011,19520.0
2023-01-26 10:40:00,40.18,40.3,40.12,40.27,14508.0,38.8914,39.0076,38.8333,38.9785,14508.0
2023-01-26 10:45:00,40.26,40.3,40.12,40.16,8543.0,38.9688,39.0076,38.8333,38.872,8543.0
2023-01-26 10:50:00,40.17,40.17,39.97,39.98,19641.0,38.8817,38.8817,38.6881,38.6978,19641.0
2023-01-26 10:55:00,39.99,39.99,39.88,39.94,13068.0,38.7075,38.7075,38.601,38.6591,13068.0
2023-01-26 11:00:00,39.92,39.94,39.86,39.92,12454.0,38.6397,38.6591,38.5817,38.6397,12454.0
2023-01-26 11:05:00,39.95,40.0,39.93,39.97,8769.0,38.6688,38.7172,38.6494,38.6881,8769.0
2023-01-26 11:10:00,40.01,40.02,39.89,40.02,5789.0,38.7269,38.7365,38.6107,38.7365,5789.0
2023-01-26 11:15:00,40.0,40.09,39.94,39.97,15804.0,38.7172,38.8043,38.6591,38.6881,15804.0
2023-01-26 11:20:00,39.97,39.98,39.84,39.84,15372.0,38.6881,38.6978,38.5623,38.5623,15372.0
2023-01-26 11:25:00,39.83,40.13,39.82,40.12,13125.0,38.5526,38.843,38.5429,38.8333,13125.0
2023-01-26 11:30:00,40.11,40.11,40.0,40.02,5098.0,38.8236,38.8236,38.7172,38.7365,5098.0
2023-01-26 11:35:00,40.03,40.07,39.98,40.0,9820.0,38.7462,38.7849,38.6978,38.7172,9820.0
2023-01-26 11:40:00,39.99,40.05,39.96,40.03,5637.0,38.7075,38.7656,38.6785,38.7462,5637.0
2023-01-26 11:45:00,40.06,40.09,40.04,40.08,3801.0,38.7753,38.8043,38.7559,38.7946,3801.0
2023-01-26 11:50:00,40.08,40.09,40.05,40.08,3731.0,38.7946,38.8043,38.7656,38.7946,3731.0
2023-01-26 11:55:00,40.07,40.15,40.04,40.11,6056.0,38.7849,38.8624,38.7559,38.8236,6056.0
2023-01-26 12:00:00,40.12,40.18,40.11,40.13,6078.0,38.8333,38.8914,38.8236,38.843,6078.0
2023-01-26 12:05:00,40.15,40.26,40.15,40.26,9530.0,38.8624,38.9688,38.8624,38.9688,9530.0
2023-01-26 12:10:00,40.26,40.27,40.23,40.24,2984.0,38.9688,38.9785,38.9398,38.9495,2984.0
2023-01-26 12:15:00,40.24,40.24,40.19,40.19,1885.0,38.9495,38.9495,38.9011,38.9011,1885.0
2023-01-26 12:20:00,40.2,40.21,40.11,40.11,2700.0,38.9108,38.9204,38.8236,38.8236,2700.0
2023-01-26 12:25:00,40.09,40.13,40.08,40.11,2753.0,38.8043,38.843,38.7946,38.8236,2753.0
2023-01-26 12:30:00,40.13,40.13,40.08,40.13,2313.0,38.843,38.843,38.7946,38.843,2313.0
2023-01-26 12:35:00,40.12,40.12,40.1,40.11,1598.0,38.8333,38.8333,38.814,38.8236,1598.0
2023-01-26 12:40:00,40.13,40.13,40.07,40.07,2297.0,38.843,38.843,38.7849,38.7849,2297.0
2023-01-26 12:45:00,40.07,40.1,39.99,39.99,13978.0,38.7849,38.814,38.7075,38.7075,13978.0
2023-01-26 12:50:00,40.0,40.07,40.0,40.05,15166.0,38.7172,38.7849,38.7172,38.7656,15166.0
2023-01-26 12:55:00,40.05,40.05,40.0,40.01,6303.0,38.7656,38.7656,38.7172,38.7269,6303.0
2023-01-26 13:00:00,40.02,40.06,39.98,40.04,6898.0,38.7365,38.7753,38.6978,38.7559,6898.0
2023-01-26 13:05:00,40.05,40.09,40.01,40.09,5327.0,38.7656,38.8043,38.7269,38.8043,5327.0
2023-01-26 13:10:00,40.11,40.13,40.08,40.13,7978.0,38.8236,38.843,38.7946,38.843,7978.0
2023-01-26 13:15:00,40.12,40.16,40.09,40.13,5982.0,38.8333,38.872,38.8043,38.843,5982.0
2023-01-26 13:20:00,40.14,40.15,40.12,40.15,2638.0,38.8527,38.8624,38.8333,38.8624,2638.0
2023-01-26 13:25:00,40.16,40.2,40.14,40.18,5128.0,38.872,38.9108,38.8527,38.8914,5128.0
2023-01-26 13:30:00,40.2,40.25,40.2,40.24,1397.0,38.9108,38.9592,38.9108,38.9495,1397.0
2023-01-26 13:35:00,40.23,40.27,40.23,40.27,3109.0,38.9398,38.9785,38.9398,38.9785,3109.0
2023-01-26 13:40:00,40.27,40.3,40.26,40.26,6400.0,38.9785,39.0076,38.9688,38.9688,6400.0
2023-01-26 13:45:00,40.24,40.27,40.21,40.21,3218.0,38.9495,38.9785,38.9204,38.9204,3218.0
2023-01-26 13:50:00,40.21,40.21,40.14,40.14,2746.0,38.9204,38.9204,38.8527,38.8527,2746.0
2023-01-26 13:55:00,40.13,40.15,40.08,40.09,3881.0,38.843,38.8624,38.7946,38.8043,3881.0
2023-01-26 14:00:00,40.06,40.06,40.03,40.03,2870.0,38.7753,38.7753,38.7462,38.7462,2870.0
2023-01-26 14:05:00,40.02,40.05,39.99,40.03,7116.0,38.7365,38.7656,38.7075,38.7462,7116.0
2023-01-26 14:10:00,40.02,40.08,40.02,40.07,4641.0,38.7365,38.7946,38.7365,38.7849,4641.0
2023-01-26 14:15:00,40.07,40.2,40.04,40.2,4524.0,38.7849,38.9108,38.7559,38.9108,4524.0
2023-01-26 14:20:00,40.2,40.29,40.2,40.22,6664.0,38.9108,38.9979,38.9108,38.9301,6664.0
2023-01-26 14:25:00,40.21,40.21,40.17,40.18,3181.0,38.9204,38.9204,38.8817,38.8914,3181.0
2023-01-26 14:30:00,40.19,40.23,40.17,40.18,2300.0,38.9011,38.9398,38.8817,38.8914,2300.0
2023-01-26 14:35:00,40.18,40.22,40.17,40.19,2947.0,38.8914,38.9301,38.8817,38.9011,2947.0
2023-01-26 14:40:00,40.21,40.23,40.18,40.21,2159.0,38.9204,38.9398,38.8914,38.9204,2159.0
2023-01-26 14:45:00,40.21,40.26,40.19,40.24,2100.0,38.9204,38.9688,38.9011,38.9495,2100.0
2023-01-26 14:50:00,40.25,40.26,40.22,40.23,3557.0,38.9592,38.9688,38.9301,38.9398,3557.0
2023-01-26 14:55:00,40.23,40.27,40.22,40.27,2710.0,38.9398,38.9785,38.9301,38.9785,2710.0
2023-01-26 15:00:00,40.26,40.27,40.24,40.24,3698.0,38.9688,38.9785,38.9495,38.9495,3698.0
2023-01-26 15:05:00,40.23,40.23,40.17,40.18,7393.0,38.9398,38.9398,38.8817,38.8914,7393.0
2023-01-26 15:10:00,40.17,40.23,40.16,40.2,6264.0,38.8817,38.9398,38.872,38.9108,6264.0
2023-01-26 15:15:00,40.2,40.22,40.17,40.21,8050.0,38.9108,38.9301,38.8817,38.9204,8050.0
2023-01-26 15:20:00,40.22,40.22,40.2,40.2,1984.0,38.9301,38.9301,38.9108,38.9108,1984.0
2023-01-26 15:25:00,40.22,40.22,40.18,40.18,7646.0,38.9301,38.9301,38.8914,38.8914,7646.0
2023-01-26 15:30:00,40.16,40.2,40.14,40.18,12902.0,38.872,38.9108,38.8527,38.8914,12902.0
2023-01-26 15:35:00,40.18,40.22,40.17,40.22,8617.0,38.8914,38.9301,38.8817,38.9301,8617.0
2023-01-26 15:40:00,40.23,40.27,40.21,40.23,30368.0,38.9398,38.9785,38.9204,38.9398,30368.0
2023-01-26 15:45:00,40.23,40.27,40.2,40.26,15339.0,38.9398,38.9785,38.9108,38.9688,15339.0
2023-01-26 15:50:00,40.26,40.3,40.24,40.27,10048.0,38.9688,39.0076,38.9495,38.9785,10048.0
2023-01-26 15:55:00,40.28,40.31,40.26,40.29,107804.0,38.9882,39.0172,38.9688,38.9979,107804.0
2023-01-27 09:30:00,39.92,39.95,39.72,39.73,47389.0,38.6397,38.6688,38.4462,38.4558,47389.0
2023-01-27 09:35:00,39.72,39.8,39.68,39.8,44984.0,38.4462,38.5236,38.4074,38.5236,44984.0
2023-01-27 09:40:00,39.79,39.86,39.75,39.76,19670.0,38.5139,38.5817,38.4752,38.4849,19670.0
2023-01-27 09:45:00,39.76,39.95,39.76,39.85,14535.0,38.4849,38.6688,38.4849,38.572,14535.0
2023-01-27 09:50:00,39.85,39.91,39.84,39.87,12768.0,38.572,38.6301,38.5623,38.5913,12768.0
2023-01-27 09:55:00,39.86,39.86,39.77,39.79,7260.0,38.5817,38.5817,38.4946,38.5139,7260.0
2023-01-27 10:00:00,39.85,39.89,39.76,39.87,7983.0,38.572,38.6107,38.4849,38.5913,7983.0
2023-01-27 10:05:00,39.88,40.02,39.88,39.97,10377.0,38.601,38.7365,38.601,38.6881,10377.0
2023-01-27 10:10:00,39.95,39.98,39.85,39.91,11080.0,38.6688,38.6978,38.572,38.6301,11080.0
2023-01-27 10:15:00,39.91,39.93,39.82,39.82,11564.0,38.6301,38.6494,38.5429,38.5429,11564.0
2023-01-27 10:20:00,39.82,39.85,39.75,39.78,38102.0,38.5429,38.572,38.4752,38.5042,38102.0
2023-01-27 10:25:00,39.77,39.81,39.73,39.78,58686.0,38.4946,38.5333,38.4558,38.5042,58686.0
2023-01-27 10:30:00,39.75,39.79,39.72,39.72,8645.0,38.4752,38.5139,38.4462,38.4462,8645.0
2023-01-27 10:35:00,39.71,39.76,39.62,39.62,8451.0,38.4365,38.4849,38.3494,38.3494,8451.0
2023-01-27 10:40:00,39.61,39.64,39.56,39.57,7730.0,38.3397,38.3687,38.2913,38.301,7730.0
2023-01-27 10:45:00,39.57,39.58,39.32,39.41,29530.0,38.301,38.3106,38.059,38.1461,29530.0
2023-01-27 10:50:00,39.4,39.41,39.32,39.34,12375.0,38.1364,38.1461,38.059,38.0783,12375.0
2023-01-27 10:55:00,39.36,39.45,39.3,39.41,10952.0,38.0977,38.1848,38.0396,38.1461,10952.0
2023-01-27 11:00:00,39.41,39.5,39.4,39.49,3292.0,38.1461,38.2332,38.1364,38.2235,3292.0
2023-01-27 11:05:00,39.5,39.51,39.42,39.51,16100.0,38.2332,38.2429,38.1558,38.2429,16100.0
2023-01-27 11:10:00,39.52,39.59,39.5,39.52,21317.0,38.2526,38.3203,38.2332,38.2526,21317.0
2023-01-27 11:15:00,39.51,39.64,39.51,39.64,10970.0,38.2429,38.3687,38.2429,38.3687,10970.0
2023-01-27 11:20:00,39.65,39.69,39.61,39.64,5619.0,38.3784,38.4171,38.3397,38.3687,5619.0
2023-01-27 11:25:00,39.69,39.69,39.55,39.57,9181.0,38.4171,38.4171,38.2816,38.301,9181.0
2023-01-27 11:30:00,39.56,39.61,39.54,39.6,22720.0,38.2913,38.3397,38.2719,38.33,22720.0
2023-01-27 11:35:00,39.6,39.62,39.52,39.52,38384.0,38.33,38.3494,38.2526,38.2526,38384.0
2023-01-27 11:40:00,39.52,39.66,39.51,39.61,38384.0,38.2526,38.3881,38.2429,38.3397,38384.0
2023-01-27 11:45:00,39.6,39.63,39.54,39.55,31460.0,38.33,38.359,38.2719,38.2816,31460.0
2023-01-27 11:50:00,39.56,39.58,39.5,39.51,8352.0,38.2913,38.3106,38.2332,38.2429,8352.0
2023-01-27 11:55:00,39.52,39.53,39.46,39.46,4360.0,38.2526,38.2622,38.1945,38.1945,4360.0
2023-01-27 12:00:00,39.45,39.53,39.45,39.47,5072.0,38.1848,38.2622,38.1848,38.2042,5072.0
2023-01-27 12:05:00,39.47,39.51,39.47,39.49,3050.0,38.2042,38.2429,38.2042,38.2235,3050.0
2023-01-27 12:10:00,39.5,39.55,39.5,39.55,2391.0,38.2332,38.2816,38.2332,38.2816,2391.0
2023-01-27 12:15:00,39.58,39.59,39.55,39.57,7785.0,38.3106,38.3203,38.2816,38.301,7785.0
2023-01-27 12:20:00,39.56,39.56,39.51,39.52,5925.0,38.2913,38.2913,38.2429,38.2526,5925.0
2023-01-27 12:25:00,39.53,39.53,39.43,39.43,3445.0,38.2622,38.2622,38.1655,38.1655,3445.0
2023-01-27 12:30:00,39.45,39.52,39.45,39.51,4528.0,38.1848,38.2526,38.1848,38.2429,4528.0
2023-01-27 12:35:00,39.5,39.57,39.5,39.57,8222.0,38.2332,38.301,38.2332,38.301,8222.0
2023-01-27 12:40:00,39.57,39.57,39.52,39.52,6164.0,38.301,38.301,38.2526,38.2526,6164.0
2023-01-27 12:45:00,39.52,39.55,39.5,39.5,15326.0,38.2526,38.2816,38.2332,38.2332,15326.0
2023-01-27 12:50:00,39.5,39.53,39.5,39.51,12933.0,38.2332,38.2622,38.2332,38.2429,12933.0
2023-01-27 12:55:00,39.51,39.54,39.49,39.5,7092.0,38.2429,38.2719,38.2235,38.2332,7092.0
2023-01-27 13:00:00,39.52,39.52,39.46,39.48,1600.0,38.2526,38.2526,38.1945,38.2139,1600.0
2023-01-27 13:05:00,39.49,39.54,39.47,39.47,3092.0,38.2235,38.2719,38.2042,38.2042,3092.0
2023-01-27 13:10:00,39.46,39.5,39.46,39.48,3534.0,38.1945,38.2332,38.1945,38.2139,3534.0
2023-01-27 13:15:00,39.49,39.52,39.46,39.51,6820.0,38.2235,38.2526,38.1945,38.2429,6820.0
2023-01-27 13:20:00,39.5,39.55,39.5,39.53,2936.0,38.2332,38.2816,38.2332,38.2622,2936.0
2023-01-27 13:25:00,39.52,39.55,39.51,39.52,4900.0,38.2526,38.2816,38.2429,38.2526,4900.0
2023-01-27 13:30:00,39.53,39.59,39.53,39.57,4700.0,38.2622,38.3203,38.2622,38.301,4700.0
2023-01-27 13:35:00,39.56,39.61,39.55,39.6,2394.0,38.2913,38.3397,38.2816,38.33,2394.0
2023-01-27 13:40:00,39.6,39.65,39.57,39.65,1641.0,38.33,38.3784,38.301,38.3784,1641.0
2023-01-27 13:45:00,39.62,39.65,39.62,39.65,4951.0,38.3494,38.3784,38.3494,38.3784,4951.0
2023-01-27 13:50:00,39.64,39.65,39.59,39.6,2092.0,38.3687,38.3784,38.3203,38.33,2092.0
2023-01-27 13:55:00,39.59,39.63,39.59,39.63,1900.0,38.3203,38.359,38.3203,38.359,1900.0
2023-01-27 14:00:00,39.63,39.69,39.63,39.68,5274.0,38.359,38.4171,38.359,38.4074,5274.0
2023-01-27 14:05:00,39.7,39.73,39.67,39.71,2933.0,38.4268,38.4558,38.3978,38.4365,2933.0
2023-01-27 14:10:00,39.7,39.71,39.69,39.7,2798.0,38.4268,38.4365,38.4171,38.4268,2798.0
2023-01-27 14:15:00,39.71,39.71,39.65,39.66,8928.0,38.4365,38.4365,38.3784,38.3881,8928.0
2023-01-27 14:20:00,39.66,39.66,39.62,39.63,8093.0,38.3881,38.3881,38.3494,38.359,8093.0
2023-01-27 14:25:00,39.65,39.69,39.64,39.68,6356.0,38.3784,38.4171,38.3687,38.4074,6356.0
2023-01-27 14:30:00,39.69,39.69,39.66,39.67,2877.0,38.4171,38.4171,38.3881,38.3978,2877.0
2023-01-27 14:35:00,39.67,39.72,39.67,39.72,4503.0,38.3978,38.4462,38.3978,38.4462,4503.0
2023-01-27 14:40:00,39.71,39.71,39.67,39.67,3350.0,38.4365,38.4365,38.3978,38.3978,3350.0
2023-01-27 14:45:00,39.66,39.69,39.65,39.69,4158.0,38.3881,38.4171,38.3784,38.4171,4158.0
2023-01-27 14:50:00,39.69,39.69,39.64,39.66,3456.0,38.4171,38.4171,38.3687,38.3881,3456.0
2023-01-27 14:55:00,39.67,39.67,39.63,39.64,1221.0,38.3978,38.3978,38.359,38.3687,1221.0
2023-01-27 15:00:00,39.64,39.69,39.64,39.69,2990.0,38.3687,38.4171,38.3687,38.4171,2990.0
2023-01-27 15:05:00,39.7,39.7,39.66,39.66,3290.0,38.4268,38.4268,38.3881,38.3881,3290.0
2023-01-27 15:10:00,39.66,39.67,39.6,39.61,6185.0,38.3881,38.3978,38.33,38.3397,6185.0
2023-01-27 15:15:00,39.62,39.66,39.62,39.64,6652.0,38.3494,38.3881,38.3494,38.3687,6652.0
2023-01-27 15:20:00,39.63,39.63,39.61,39.62,2495.0,38.359,38.359,38.3397,38.3494,2495.0
2023-01-27 15:25:00,39.61,39.61,39.58,39.59,6879.0,38.3397,38.3397,38.3106,38.3203,6879.0
2023-01-27 15:30:00,39.6,39.6,39.55,39.57,7356.0,38.33,38.33,38.2816,38.301,7356.0
2023-01-27 15:35:00,39.57,39.59,39.56,39.56,6303.0,38.301,38.3203,38.2913,38.2913,6303.0
2023-01-27 15:40:00,39.56,39.57,39.53,39.53,8585.0,38.2913,38.301,38.2622,38.2622,8585.0
2023-01-27 15:45:00,39.53,39.55,39.51,39.51,15378.0,38.2622,38.2816,38.2429,38.2429,15378.0
2023-01-27 15:50:00,39.52,39.56,39.5,39.56,7388.0,38.2526,38.2913,38.2332,38.2913,7388.0
2023-01-27 15:55:00,39.55,39.57,39.48,39.52,56098.0,38.2816,38.301,38.2139,38.2526,56098.0
2023-01-30 09:30:00,39.29,39.3,39.2,39.26,43740.0,38.0299,38.0396,37.9428,38.0009,43740.0
2023-01-30 09:35:00,39.26,39.27,39.14,39.18,47827.0,38.0009,38.0106,37.8848,37.9235,47827.0
2023-01-30 09:40:00,39.18,39.22,39.16,39.21,10710.0,37.9235,37.9622,37.9041,37.9525,10710.0
2023-01-30 09:45:00,39.2,39.42,39.2,39.39,10318.0,37.9428,38.1558,37.9428,38.1267,10318.0
2023-01-30 09:50:00,39.38,39.43,39.24,39.24,8824.0,38.1171,38.1655,37.9816,37.9816,8824.0
2023-01-30 09:55:00,39.26,39.27,39.21,39.22,3536.0,38.0009,38.0106,37.9525,37.9622,3536.0
2023-01-30 10:00:00,39.22,39.38,39.22,39.37,5416.0,37.9622,38.1171,37.9622,38.1074,5416.0
2023-01-30 10:05:00,39.37,39.37,39.26,39.26,3215.0,38.1074,38.1074,38.0009,38.0009,3215.0
2023-01-30 10:10:00,39.28,39.35,39.25,39.35,2500.0,38.0203,38.088,37.9912,38.088,2500.0
2023-01-30 10:15:00,39.37,39.42,39.31,39.42,2602.0,38.1074,38.1558,38.0493,38.1558,2602.0
2023-01-30 10:20:00,39.42,39.46,39.37,39.37,3600.0,38.1558,38.1945,38.1074,38.1074,3600.0
2023-01-30 10:25:00,39.35,39.43,39.35,39.42,1924.0,38.088,38.1655,38.088,38.1558,1924.0
2023-01-30 10:30:00,39.43,39.44,39.37,39.39,2700.0,38.1655,38.1751,38.1074,38.1267,2700.0
2023-01-30 10:35:00,39.37,39.38,39.26,39.27,13551.0,38.1074,38.1171,38.0009,38.0106,13551.0
2023-01-30 10:40:00,39.26,39.27,39.23,39.23,3401.0,38.0009,38.0106,37.9719,37.9719,3401.0
2023-01-30 10:45:00,39.19,39.2,39.12,39.2,4000.0,37.9332,37.9428,37.8654,37.9428,4000.0
2023-01-30 10:50:00,39.21,39.25,39.19,39.19,5569.0,37.9525,37.9912,37.9332,37.9332,5569.0
2023-01-30 10:55:00,39.17,39.24,39.17,39.24,1600.0,37.9138,37.9816,37.9138,37.9816,1600.0
2023-01-30 11:00:00,39.24,39.26,39.15,39.15,4515.0,37.9816,38.0009,37.8944,37.8944,4515.0
2023-01-30 11:05:00,39.15,39.2,39.13,39.18,5300.0,37.8944,37.9428,37.8751,37.9235,5300.0
2023-01-30 11:10:00,39.17,39.21,39.13,39.17,35177.0,37.9138,37.9525,37.8751,37.9138,35177.0
2023-01-30 11:15:00,39.17,39.23,39.17,39.22,7406.0,37.9138,37.9719,37.9138,37.9622,7406.0
2023-01-30 11:20:00,39.2,39.2,39.12,39.15,4590.0,37.9428,37.9428,37.8654,37.8944,4590.0
2023-01-30 11:25:00,39.17,39.21,39.16,39.2,2237.0,37.9138,37.9525,37.9041,37.9428,2237.0
2023-01-30 11:30:00,39.2,39.23,39.15,39.2,7381.0,37.9428,37.9719,37.8944,37.9428,7381.0
2023-01-30 11:35:00,39.2,39.22,39.16,39.2,19342.0,37.9428,37.9622,37.9041,37.9428,19342.0
2023-01-30 11:40:00,39.2,39.23,39.19,39.21,3061.0,37.9428,37.9719,37.9332,37.9525,3061.0
2023-01-30 11:45:00,39.22,39.29,39.22,39.28,3843.0,37.9622,38.0299,37.9622,38.0203,3843.0
2023-01-30 11:50:00,39.29,39.32,39.27,39.27,2652.0,38.0299,38.059,38.0106,38.0106,2652.0
2023-01-30 11:55:00,39.25,39.33,39.24,39.33,2208.0,37.9912,38.0687,37.9816,38.0687,2208.0
2023-01-30 12:00:00,39.32,39.33,39.29,39.29,1900.0,38.059,38.0687,38.0299,38.0299,1900.0
2023-01-30 12:05:00,39.32,39.32,39.29,39.29,2200.0,38.059,38.059,38.0299,38.0299,2200.0
2023-01-30 12:10:00,39.27,39.27,39.23,39.27,1310.0,38.0106,38.0106,37.9719,38.0106,1310.0
2023-01-30 12:15:00,39.27,39.27,39.19,39.21,3293.0,38.0106,38.0106,37.9332,37.9525,3293.0
2023-01-30 12:20:00,39.22,39.23,39.19,39.21,1400.0,37.9622,37.9719,37.9332,37.9525,1400.0
2023-01-30 12:25:00,39.16,39.16,39.11,39.14,1100.0,37.9041,37.9041,37.8557,37.8848,1100.0
2023-01-30 12:30:00,39.13,39.13,39.09,39.09,6966.0,37.8751,37.8751,37.8364,37.8364,6966.0
2023-01-30 12:35:00,39.09,39.17,39.09,39.15,5584.0,37.8364,37.9138,37.8364,37.8944,5584.0
2023-01-30 12:40:00,39.16,39.22,39.16,39.2,4765.0,37.9041,37.9622,37.9041,37.9428,4765.0
2023-01-30 12:45:00,39.16,39.18,39.12,39.13,3122.0,37.9041,37.9235,37.8654,37.8751,3122.0
2023-01-30 12:50:00,39.09,39.12,39.09,39.09,837.0,37.8364,37.8654,37.8364,37.8364,837.0
2023-01-30 12:55:00,39.09,39.11,39.09,39.11,1835.0,37.8364,37.8557,37.8364,37.8557,1835.0
2023-01-30 13:00:00,39.14,39.14,39.1,39.1,3000.0,37.8848,37.8848,37.846,37.846,3000.0
2023-01-30 13:05:00,39.13,39.15,39.09,39.1,1900.0,37.8751,37.8944,37.8364,37.846,1900.0
2023-01-30 13:10:00,39.08,39.1,39.06,39.06,1357.0,37.8267,37.846,37.8073,37.8073,1357.0
2023-01-30 13:15:00,39.06,39.16,39.06,39.16,1400.0,37.8073,37.9041,37.8073,37.9041,1400.0
2023-01-30 13:20:00,39.15,39.16,39.15,39.15,1109.0,37.8944,37.9041,37.8944,37.8944,1109.0
2023-01-30 13:25:00,39.13,39.13,39.1,39.11,2639.0,37.8751,37.8751,37.846,37.8557,2639.0
2023-01-30 13:30:00,39.08,39.08,39.04,39.06,6647.0,37.8267,37.8267,37.788,37.8073,6647.0
2023-01-30 13:35:00,39.06,39.06,39.05,39.05,1000.0,37.8073,37.8073,37.7976,37.7976,1000.0
2023-01-30 13:40:00,39.05,39.05,39.02,39.02,10005.0,37.7976,37.7976,37.7686,37.7686,10005.0
2023-01-30 13:45:00,39.02,39.03,39.0,39.03,24734.0,37.7686,37.7783,37.7492,37.7783,24734.0
2023-01-30 13:50:00,39.02,39.02,38.99,39.01,7500.0,37.7686,37.7686,37.7396,37.7589,7500.0
2023-01-30 13:55:00,39.01,39.01,39.0,39.01,7572.0,37.7589,37.7589,37.7492,37.7589,7572.0
2023-01-30 14:00:00,39.01,39.01,38.99,39.01,6063.0,37.7589,37.7589,37.7396,37.7589,6063.0
2023-01-30 14:05:00,39.02,39.03,38.98,38.98,8829.0,37.7686,37.7783,37.7299,37.7299,8829.0
2023-01-30 14:10:00,38.98,38.99,38.94,38.94,7996.0,37.7299,37.7396,37.6912,37.6912,7996.0
2023-01-30 14:15:00,38.94,39.0,38.93,39.0,4833.0,37.6912,37.7492,37.6815,37.7492,4833.0
2023-01-30 14:20:00,38.99,39.03,38.96,39.03,2584.0,37.7396,37.7783,37.7105,37.7783,2584.0
2023-01-30 14:25:00,39.02,39.03,38.98,38.99,7851.0,37.7686,37.7783,37.7299,37.7396,7851.0
2023-01-30 14:30:00,38.98,38.98,38.93,38.93,4530.0,37.7299,37.7299,37.6815,37.6815,4530.0
2023-01-30 14:35:00,38.93,38.95,38.91,38.95,2500.0,37.6815,37.7009,37.6621,37.7009,2500.0
2023-01-30 14:40:00,38.97,38.98,38.95,38.97,1601.0,37.7202,37.7299,37.7009,37.7202,1601.0
2023-01-30 14:45:00,38.97,38.97,38.89,38.92,5564.0,37.7202,37.7202,37.6428,37.6718,5564.0
2023-01-30 14:50:00,38.92,38.92,38.87,38.87,5105.0,37.6718,37.6718,37.6234,37.6234,5105.0
2023-01-30 14:55:00,38.86,38.92,38.85,38.91,3500.0,37.6137,37.6718,37.6041,37.6621,3500.0
2023-01-30 15:00:00,38.91,38.97,38.91,38.97,2578.0,37.6621,37.7202,37.6621,37.7202,2578.0
2023-01-30 15:05:00,38.95,38.96,38.89,38.89,3406.0,37.7009,37.7105,37.6428,37.6428,3406.0
2023-01-30 15:10:00,38.9,38.95,38.89,38.89,9820.0,37.6525,37.7009,37.6428,37.6428,9820.0
2023-01-30 15:15:00,38.89,38.9,38.83,38.84,17692.0,37.6428,37.6525,37.5847,37.5944,17692.0
2023-01-30 15:20:00,38.86,38.88,38.86,38.86,2452.0,37.6137,37.6331,37.6137,37.6137,2452.0
2023-01-30 15:25:00,38.85,38.85,38.82,38.82,3108.0,37.6041,37.6041,37.575,37.575,3108.0
2023-01-30 15:30:00,38.82,38.9,38.82,38.9,8829.0,37.575,37.6525,37.575,37.6525,8829.0
2023-01-30 15:35:00,38.9,38.97,38.9,38.95,9054.0,37.6525,37.7202,37.6525,37.7009,9054.0
2023-01-30 15:40:00,38.96,38.97,38.92,38.94,7508.0,37.7105,37.7202,37.6718,37.6912,7508.0
2023-01-30 15:45:00,38.93,38.93,38.86,38.88,13140.0,37.6815,37.6815,37.6137,37.6331,13140.0
2023-01-30 15:50:00,38.88,38.91,38.86,38.86,16346.0,37.6331,37.6621,37.6137,37.6137,16346.0
2023-01-30 15:55:00,38.85,38.85,38.79,38.81,77167.0,37.6041,37.6041,37.546,37.5653,77167.0
2023-01-31 09:30:00,38.54,38.59,38.37,38.52,60760.0,37.304,37.3524,37.1395,37.2846,60760.0
2023-01-31 09:35:00,38.54,38.58,38.39,38.4,17336.0,37.304,37.3427,37.1588,37.1685,17336.0
2023-01-31 09:40:00,38.4,38.59,38.4,38.53,12397.0,37.1685,37.3524,37.1685,37.2943,12397.0
2023-01-31 09:45:00,38.54,38.66,38.46,38.66,9795.0,37.304,37.4202,37.2266,37.4202,9795.0
2023-01-31 09:50:00,38.66,38.7,38.55,38.55,8230.0,37.4202,37.4589,37.3137,37.3137,8230.0
2023-01-31 09:55:00,38.56,38.6,38.54,38.57,4300.0,37.3234,37.3621,37.304,37.333,4300.0
2023-01-31 10:00:00,38.6,38.69,38.59,38.6,12234.0,37.3621,37.4492,37.3524,37.3621,12234.0
2023-01-31 10:05:00,38.58,38.6,38.44,38.45,5467.0,37.3427,37.3621,37.2072,37.2169,5467.0
2023-01-31 10:10:00,38.43,38.5,38.41,38.5,17821.0,37.1975,37.2653,37.1782,37.2653,17821.0
2023-01-31 10:15:00,38.52,38.57,38.48,38.52,9523.0,37.2846,37.333,37.2459,37.2846,9523.0
2023-01-31 10:20:00,38.53,38.59,38.5,38.59,9599.0,37.2943,37.3524,37.2653,37.3524,9599.0
2023-01-31 10:25:00,38.55,38.55,38.46,38.52,9337.0,37.3137,37.3137,37.2266,37.2846,9337.0
2023-01-31 10:30:00,38.53,38.72,38.53,38.72,12295.0,37.2943,37.4782,37.2943,37.4782,12295.0
2023-01-31 10:35:00,38.73,38.84,38.71,38.84,15116.0,37.4879,37.5944,37.4685,37.5944,15116.0
2023-01-31 10:40:00,38.84,38.98,38.84,38.95,11183.0,37.5944,37.7299,37.5944,37.7009,11183.0
2023-01-31 10:45:00,38.96,38.99,38.92,38.99,15722.0,37.7105,37.7396,37.6718,37.7396,15722.0
2023-01-31 10:50:00,38.99,39.02,38.93,38.97,18171.0,37.7396,37.7686,37.6815,37.7202,18171.0
2023-01-31 10:55:00,38.97,39.04,38.97,39.02,6121.0,37.7202,37.788,37.7202,37.7686,6121.0
2023-01-31 11:00:00,39.03,39.06,38.97,39.01,10796.0,37.7783,37.8073,37.7202,37.7589,10796.0
2023-01-31 11:05:00,39.01,39.08,39.01,39.06,9314.0,37.7589,37.8267,37.7589,37.8073,9314.0
2023-01-31 11:10:00,39.03,39.09,39.01,39.05,8230.0,37.7783,37.8364,37.7589,37.7976,8230.0
2023-01-31 11:15:00,39.08,39.08,39.0,39.0,3336.0,37.8267,37.8267,37.7492,37.7492,3336.0
2023-01-31 11:20:00,39.01,39.04,38.98,38.98,6077.0,37.7589,37.788,37.7299,37.7299,6077.0
2023-01-31 11:25:00,38.98,39.07,38.98,39.06,3053.0,37.7299,37.817,37.7299,37.8073,3053.0
2023-01-31 11:30:00,39.05,39.07,39.03,39.05,3215.0,37.7976,37.817,37.7783,37.7976,3215.0
2023-01-31 11:35:00,39.07,39.08,39.05,39.06,2600.0,37.817,37.8267,37.7976,37.8073,2600.0
2023-01-31 11:40:00,39.07,39.08,39.05,39.06,2900.0,37.817,37.8267,37.7976,37.8073,2900.0
2023-01-31 11:45:00,39.04,39.07,38.97,38.99,5098.0,37.788,37.817,37.7202,37.7396,5098.0
2023-01-31 11:50:00,39.02,39.02,38.98,38.98,1442.0,37.7686,37.7686,37.7299,37.7299,1442.0
2023-01-31 11:55:00,38.99,39.03,38.99,39.01,1450.0,37.7396,37.7783,37.7396,37.7589,1450.0
2023-01-31 12:00:00,39.01,39.04,38.94,38.97,4217.0,37.7589,37.788,37.6912,37.7202,4217.0
2023-01-31 12:05:00,38.97,39.0,38.97,39.0,1700.0,37.7202,37.7492,37.7202,37.7492,1700.0
2023-01-31 12:10:00,39.0,39.01,38.93,38.96,10365.0,37.7492,37.7589,37.6815,37.7105,10365.0
2023-01-31 12:15:00,38.96,39.01,38.96,39.01,3900.0,37.7105,37.7589,37.7105,37.7589,3900.0
2023-01-31 12:20:00,39.02,39.04,39.01,39.01,8200.0,37.7686,37.788,37.7589,37.7589,8200.0
2023-01-31 12:25:00,39.0,39.0,38.95,38.98,2300.0,37.7492,37.7492,37.7009,37.7299,2300.0
2023-01-31 12:30:00,38.99,38.99,38.92,38.97,3173.0,37.7396,37.7396,37.6718,37.7202,3173.0
2023-01-31 12:35:00,38.97,38.97,38.94,38.96,4730.0,37.7202,37.7202,37.6912,37.7105,4730.0
2023-01-31 12:40:00,38.95,38.95,38.94,38.94,2055.0,37.7009,37.7009,37.6912,37.6912,2055.0
2023-01-31 12:45:00,38.92,38.94,38.91,38.93,2900.0,37.6718,37.6912,37.6621,37.6815,2900.0
2023-01-31 12:50:00,38.93,38.93,38.91,38.91,1000.0,37.6815,37.6815,37.6621,37.6621,1000.0
2023-01-31 12:55:00,38.91,38.91,38.85,38.85,7609.0,37.6621,37.6621,37.6041,37.6041,7609.0
2023-01-31 13:00:00,38.83,38.87,38.81,38.87,6200.0,37.5847,37.6234,37.5653,37.6234,6200.0
2023-01-31 13:05:00,38.86,38.92,38.86,38.92,1800.0,37.6137,37.6718,37.6137,37.6718,1800.0
2023-01-31 13:10:00,38.93,38.93,38.87,38.87,2026.0,37.6815,37.6815,37.6234,37.6234,2026.0
2023-01-31 13:15:00,38.87,38.88,38.85,38.85,3000.0,37.6234,37.6331,37.6041,37.6041,3000.0
2023-01-31 13:20:00,38.85,38.85,38.78,38.82,4773.0,37.6041,37.6041,37.5363,37.575,4773.0
2023-01-31 13:25:00,38.82,38.87,38.8,38.84,2500.0,37.575,37.6234,37.5557,37.5944,2500.0
2023-01-31 13:30:00,38.85,38.88,38.84,38.84,1854.0,37.6041,37.6331,37.5944,37.5944,1854.0
2023-01-31 13:35:00,38.83,38.83,38.76,38.78,3611.0,37.5847,37.5847,37.5169,37.5363,3611.0
2023-01-31 13:40:00,38.79,38.82,38.79,38.8,1700.0,37.546,37.575,37.546,37.5557,1700.0
2023-01-31 13:45:00,38.78,38.81,38.78,38.81,1200.0,37.5363,37.5653,37.5363,37.5653,1200.0
2023-01-31 13:50:00,38.8,38.81,38.77,38.78,5347.0,37.5557,37.5653,37.5266,37.5363,5347.0
2023-01-31 13:55:00,38.78,38.83,38.78,38.82,2725.0,37.5363,37.5847,37.5363,37.575,2725.0
2023-01-31 14:00:00,38.81,38.84,38.81,38.83,2227.0,37.5653,37.5944,37.5653,37.5847,2227.0
2023-01-31 14:05:00,38.82,38.84,38.8,38.84,6000.0,37.575,37.5944,37.5557,37.5944,6000.0
2023-01-31 14:10:00,38.85,38.85,38.81,38.82,3755.0,37.6041,37.6041,37.5653,37.575,3755.0
2023-01-31 14:15:00,38.81,38.81,38.8,38.8,1545.0,37.5653,37.5653,37.5557,37.5557,1545.0
2023-01-31 14:20:00,38.8,38.83,38.8,38.82,3765.0,37.5557,37.5847,37.5557,37.575,3765.0
2023-01-31 14:25:00,38.81,38.84,38.8,38.82,4693.0,37.5653,37.5944,37.5557,37.575,4693.0
2023-01-31 14:30:00,38.82,38.83,38.81,38.83,1700.0,37.575,37.5847,37.5653,37.5847,1700.0
2023-01-31 14:35:00,38.83,38.83,38.79,38.8,5600.0,37.5847,37.5847,37.546,37.5557,5600.0
2023-01-31 14:40:00,38.79,38.83,38.79,38.83,2307.0,37.546,37.5847,37.546,37.5847,2307.0
2023-01-31 14:45:00,38.83,38.85,38.83,38.85,3861.0,37.5847,37.6041,37.5847,37.6041,3861.0
2023-01-31 14:50:00,38.86,38.86,38.84,38.84,6500.0,37.6137,37.6137,37.5944,37.5944,6500.0
2023-01-31 14:55:00,38.82,38.82,38.78,38.8,13928.0,37.575,37.575,37.5363,37.5557,13928.0
2023-01-31 15:00:00,38.8,38.84,38.8,38.83,4717.0,37.5557,37.5944,37.5557,37.5847,4717.0
2023-01-31 15:05:00,38.82,38.87,38.82,38.86,3098.0,37.575,37.6234,37.575,37.6137,3098.0
2023-01-31 15:10:00,38.85,38.87,38.78,38.8,5408.0,37.6041,37.6234,37.5363,37.5557,5408.0
2023-01-31 15:15:00,38.8,38.84,38.78,38.84,12200.0,37.5557,37.5944,37.5363,37.5944,12200.0
2023-01-31 15:20:00,38.85,38.92,38.85,38.89,5274.0,37.6041,37.6718,37.6041,37.6428,5274.0
2023-01-31 15:25:00,38.9,38.91,38.88,38.9,2100.0,37.6525,37.6621,37.6331,37.6525,2100.0
2023-01-31 15:30:00,38.92,38.94,38.89,38.89,2933.0,37.6718,37.6912,37.6428,37.6428,2933.0
2023-01-31 15:35:00,38.9,38.9,38.82,38.84,12897.0,37.6525,37.6525,37.575,37.5944,12897.0
2023-01-31 15:40:00,38.85,38.92,38.82,38.91,27028.0,37.6041,37.6718,37.575,37.6621,27028.0
2023-01-31 15:45:00,38.91,38.98,38.9,38.91,30492.0,37.6621,37.7299,37.6525,37.6621,30492.0
2023-01-31 15:50:00,38.91,38.97,38.91,38.94,13619.0,37.6621,37.7202,37.6621,37.6912,13619.0
2023-01-31 15:55:00,38.95,39.01,38.9,38.94,49717.0,37.7009,37.7589,37.6525,37.6912,49717.0
2023-02-01 09:30:00,38.82,38.82,38.57,38.81,41619.0,37.575,37.575,37.333,37.5653,41619.0
2023-02-01 09:35:00,38.79,38.88,38.76,38.83,8733.0,37.546,37.6331,37.5169,37.5847,8733.0
2023-02-01 09:40:00,38.8,38.91,38.76,38.79,4400.0,37.5557,37.6621,37.5169,37.546,4400.0
2023-02-01 09:45:00,38.78,38.85,38.74,38.79,10295.0,37.5363,37.6041,37.4976,37.546,10295.0
2023-02-01 09:50:00,38.77,38.82,38.75,38.78,9129.0,37.5266,37.575,37.5073,37.5363,9129.0
2023-02-01 09:55:00,38.8,38.81,38.73,38.78,6881.0,37.5557,37.5653,37.4879,37.5363,6881.0
2023-02-01 10:00:00,38.8,38.8,38.56,38.66,29508.0,37.5557,37.5557,37.3234,37.4202,29508.0
2023-02-01 10:05:00,38.65,38.69,38.59,38.69,7892.0,37.4105,37.4492,37.3524,37.4492,7892.0
2023-02-01 10:10:00,38.69,38.73,38.67,38.71,6085.0,37.4492,37.4879,37.4298,37.4685,6085.0
2023-02-01 10:15:00,38.72,38.76,38.67,38.71,9476.0,37.4782,37.5169,37.4298,37.4685,9476.0
2023-02-01 10:20:00,38.72,38.76,38.64,38.75,6762.0,37.4782,37.5169,37.4008,37.5073,6762.0
2023-02-01 10:25:00,38.75,38.81,38.75,38.81,3884.0,37.5073,37.5653,37.5073,37.5653,3884.0
2023-02-01 10:30:00,38.84,38.88,38.79,38.84,6100.0,37.5944,37.6331,37.546,37.5944,6100.0
2023-02-01 10:35:00,38.82,38.83,38.74,38.8,4907.0,37.575,37.5847,37.4976,37.5557,4907.0
2023-02-01 10:40:00,38.79,38.81,38.76,38.76,1500.0,37.546,37.5653,37.5169,37.5169,1500.0
2023-02-01 10:45:00,38.76,38.81,38.73,38.75,13200.0,37.5169,37.5653,37.4879,37.5073,13200.0
2023-02-01 10:50:00,38.74,38.75,38.71,38.74,1700.0,37.4976,37.5073,37.4685,37.4976,1700.0
2023-02-01 10:55:00,38.78,38.87,38.78,38.87,1800.0,37.5363,37.6234,37.5363,37.6234,1800.0
2023-02-01 11:00:00,38.85,38.87,38.81,38.85,5134.0,37.6041,37.6234,37.5653,37.6041,5134.0
2023-02-01 11:05:00,38.86,38.88,38.82,38.83,3400.0,37.6137,37.6331,37.575,37.5847,3400.0
2023-02-01 11:10:00,38.83,38.88,38.82,38.86,5435.0,37.5847,37.6331,37.575,37.6137,5435.0
2023-02-01 11:15:00,38.86,38.86,38.78,38.8,2500.0,37.6137,37.6137,37.5363,37.5557,2500.0
2023-02-01 11:20:00,38.81,38.82,38.76,38.79,5721.0,37.5653,37.575,37.5169,37.546,5721.0
2023-02-01 11:25:00,38.78,38.81,38.78,38.78,2355.0,37.5363,37.5653,37.5363,37.5363,2355.0
2023-02-01 11:30:00,38.77,38.79,38.72,38.78,17925.0,37.5266,37.546,37.4782,37.5363,17925.0
2023-02-01 11:35:00,38.77,38.78,38.75,38.75,2700.0,37.5266,37.5363,37.5073,37.5073,2700.0
2023-02-01 11:40:00,38.76,38.76,38.74,38.74,2600.0,37.5169,37.5169,37.4976,37.4976,2600.0
2023-02-01 11:45:00,38.74,38.74,38.71,38.73,2821.0,37.4976,37.4976,37.4685,37.4879,2821.0
2023-02-01 11:50:00,38.73,38.74,38.71,38.72,6405.0,37.4879,37.4976,37.4685,37.4782,6405.0
2023-02-01 11:55:00,38.73,38.73,38.7,38.72,19714.0,37.4879,37.4879,37.4589,37.4782,19714.0
2023-02-01 12:00:00,38.71,38.71,38.64,38.67,21826.0,37.4685,37.4685,37.4008,37.4298,21826.0
2023-02-01 12:05:00,38.66,38.68,38.61,38.61,2605.0,37.4202,37.4395,37.3718,37.3718,2605.0
2023-02-01 12:10:00,38.63,38.65,38.53,38.56,3700.0,37.3911,37.4105,37.2943,37.3234,3700.0
2023-02-01 12:15:00,38.55,38.56,38.55,38.55,4754.0,37.3137,37.3234,37.3137,37.3137,4754.0
2023-02-01 12:20:00,38.54,38.64,38.54,38.64,2764.0,37.304,37.4008,37.304,37.4008,2764.0
2023-02-01 12:25:00,38.65,38.7,38.63,38.7,4241.0,37.4105,37.4589,37.3911,37.4589,4241.0
2023-02-01 12:30:00,38.72,38.73,38.68,38.68,2300.0,37.4782,37.4879,37.4395,37.4395,2300.0
2023-02-01 12:35:00,38.66,38.69,38.66,38.69,1218.0,37.4202,37.4492,37.4202,37.4492,1218.0
2023-02-01 12:40:00,38.69,38.69,38.66,38.68,3418.0,37.4492,37.4492,37.4202,37.4395,3418.0
2023-02-01 12:45:00,38.65,38.66,38.64,38.65,900.0,37.4105,37.4202,37.4008,37.4105,900.0
2023-02-01 12:50:00,38.63,38.68,38.62,38.67,2200.0,37.3911,37.4395,37.3814,37.4298,2200.0
2023-02-01 12:55:00,38.68,38.73,38.68,38.69,2664.0,37.4395,37.4879,37.4395,37.4492,2664.0
2023-02-01 13:00:00,38.69,38.7,38.67,38.7,2351.0,37.4492,37.4589,37.4298,37.4589,2351.0
2023-02-01 13:05:00,38.71,38.73,38.7,38.72,3567.0,37.4685,37.4879,37.4589,37.4782,3567.0
2023-02-01 13:10:00,38.71,38.72,38.71,38.72,1531.0,37.4685,37.4782,37.4685,37.4782,1531.0
2023-02-01 13:15:00,38.71,38.72,38.66,38.68,2010.0,37.4685,37.4782,37.4202,37.4395,2010.0
2023-02-01 13:20:00,38.65,38.68,38.65,38.68,2400.0,37.4105,37.4395,37.4105,37.4395,2400.0
2023-02-01 13:25:00,38.7,38.72,38.68,38.71,3108.0,37.4589,37.4782,37.4395,37.4685,3108.0
2023-02-01 13:30:00,38.71,38.75,38.71,38.75,1800.0,37.4685,37.5073,37.4685,37.5073,1800.0
2023-02-01 13:35:00,38.74,38.74,38.71,38.71,1100.0,37.4976,37.4976,37.4685,37.4685,1100.0
2023-02-01 13:40:00,38.7,38.7,38.64,38.64,1935.0,37.4589,37.4589,37.4008,37.4008,1935.0
2023-02-01 13:45:00,38.62,38.62,38.6,38.6,2600.0,37.3814,37.3814,37.3621,37.3621,2600.0
2023-02-01 13:50:00,38.59,38.6,38.58,38.58,2656.0,37.3524,37.3621,37.3427,37.3427,2656.0
2023-02-01 13:55:00,38.58,38.67,38.58,38.64,3000.0,37.3427,37.4298,37.3427,37.4008,3000.0
2023-02-01 14:00:00,38.63,38.63,38.43,38.56,20809.0,37.3911,37.3911,37.1975,37.3234,20809.0
2023-02-01 14:05:00,38.58,38.73,38.54,38.68,11258.0,37.3427,37.4879,37.304,37.4395,11258.0
2023-02-01 14:10:00,38.66,38.87,38.66,38.79,10580.0,37.4202,37.6234,37.4202,37.546,10580.0
2023-02-01 14:15:00,38.79,38.83,38.71,38.77,6383.0,37.546,37.5847,37.4685,37.5266,6383.0
2023-02-01 14:20:00,38.73,38.78,38.73,38.74,2630.0,37.4879,37.5363,37.4879,37.4976,2630.0
2023-02-01 14:25:00,38.71,38.78,38.71,38.75,2832.0,37.4685,37.5363,37.4685,37.5073,2832.0
2023-02-01 14:30:00,38.76,38.77,38.45,38.57,11939.0,37.5169,37.5266,37.2169,37.333,11939.0
2023-02-01 14:35:00,38.54,39.14,38.54,39.12,21069.0,37.304,37.8848,37.304,37.8654,21069.0
2023-02-01 14:40:00,39.15,39.42,39.12,39.41,44691.0,37.8944,38.1558,37.8654,38.1461,44691.0
2023-02-01 14:45:00,39.42,39.65,39.31,39.5,72245.0,38.1558,38.3784,38.0493,38.2332,72245.0
2023-02-01 14:50:00,39.5,39.81,39.5,39.77,60690.0,38.2332,38.5333,38.2332,38.4946,60690.0
2023-02-01 14:55:00,39.78,39.79,39.66,39.76,27272.0,38.5042,38.5139,38.3881,38.4849,27272.0
2023-02-01 15:00:00,39.78,39.95,39.78,39.89,51236.0,38.5042,38.6688,38.5042,38.6107,51236.0
2023-02-01 15:05:00,39.9,40.08,39.9,39.98,39014.0,38.6204,38.7946,38.6204,38.6978,39014.0
2023-02-01 15:10:00,40.0,40.0,39.85,39.89,39676.0,38.7172,38.7172,38.572,38.6107,39676.0
2023-02-01 15:15:00,39.9,39.92,39.73,39.92,35123.0,38.6204,38.6397,38.4558,38.6397,35123.0
2023-02-01 15:20:00,39.92,39.92,39.8,39.87,32933.0,38.6397,38.6397,38.5236,38.5913,32933.0
2023-02-01 15:25:00,39.88,40.07,39.85,40.07,68657.0,38.601,38.7849,38.572,38.7849,68657.0
2023-02-01 15:30:00,40.07,40.15,40.02,40.14,51633.0,38.7849,38.8624,38.7365,38.8527,51633.0
2023-02-01 15:35:00,40.14,40.2,40.1,40.14,50750.0,38.8527,38.9108,38.814,38.8527,50750.0
2023-02-01 15:40:00,40.14,40.2,40.1,40.13,56500.0,38.8527,38.9108,38.814,38.843,56500.0
2023-02-01 15:45:00,40.13,40.16,39.92,39.92,67705.0,38.843,38.872,38.6397,38.6397,67705.0
2023-02-01 15:50:00,39.92,39.92,39.77,39.82,31885.0,38.6397,38.6397,38.4946,38.5429,31885.0
2023-02-01 15:55:00,39.82,39.97,39.8,39.83,167877.0,38.5429,38.6881,38.5236,38.5526,167877.0
2023-02-02 09:30:00,40.0,40.27,39.98,40.19,77503.0,38.7172,38.9785,38.6978,38.9011,77503.0
2023-02-02 09:35:00,40.17,40.27,39.95,39.98,39289.0,38.8817,38.9785,38.6688,38.6978,39289.0
2023-02-02 09:40:00,39.98,39.99,39.8,39.83,26998.0,38.6978,38.7075,38.5236,38.5526,26998.0
2023-02-02 09:45:00,39.81,39.83,39.62,39.66,22829.0,38.5333,38.5526,38.3494,38.3881,22829.0
2023-02-02 09:50:00,39.65,39.65,39.44,39.44,28382.0,38.3784,38.3784,38.1751,38.1751,28382.0
2023-02-02 09:55:00,39.43,39.43,38.97,38.99,26056.0,38.1655,38.1655,37.7202,37.7396,26056.0
2023-02-02 10:00:00,38.98,39.12,38.98,39.03,15752.0,37.7299,37.8654,37.7299,37.7783,15752.0
2023-02-02 10:05:00,38.97,39.13,38.85,38.9,23484.0,37.7202,37.8751,37.6041,37.6525,23484.0
2023-02-02 10:10:00,38.89,38.89,38.78,38.83,41257.0,37.6428,37.6428,37.5363,37.5847,41257.0
2023-02-02 10:15:00,38.83,39.1,38.81,39.08,24986.0,37.5847,37.846,37.5653,37.8267,24986.0
2023-02-02 10:20:00,39.08,39.09,38.96,38.97,27303.0,37.8267,37.8364,37.7105,37.7202,27303.0
2023-02-02 10:25:00,38.95,39.03,38.92,38.96,25531.0,37.7009,37.7783,37.6718,37.7105,25531.0
2023-02-02 10:30:00,38.95,39.07,38.94,38.96,35780.0,37.7009,37.817,37.6912,37.7105,35780.0
2023-02-02 10:35:00,38.96,39.11,38.95,39.05,15174.0,37.7105,37.8557,37.7009,37.7976,15174.0
2023-02-02 10:40:00,39.05,39.09,39.0,39.07,13719.0,37.7976,37.8364,37.7492,37.817,13719.0
2023-02-02 10:45:00,39.09,39.1,39.02,39.05,29054.0,37.8364,37.846,37.7686,37.7976,29054.0
2023-02-02 10:50:00,39.05,39.07,38.91,38.92,54869.0,37.7976,37.817,37.6621,37.6718,54869.0
2023-02-02 10:55:00,38.91,39.1,38.9,39.09,17761.0,37.6621,37.846,37.6525,37.8364,17761.0
2023-02-02 11:00:00,39.07,39.1,39.0,39.07,19091.0,37.817,37.846,37.7492,37.817,19091.0
2023-02-02 11:05:00,39.05,39.06,38.97,39.04,9779.0,37.7976,37.8073,37.7202,37.788,9779.0
2023-02-02 11:10:00,39.03,39.04,38.96,38.99,10172.0,37.7783,37.788,37.7105,37.7396,10172.0
2023-02-02 11:15:00,38.99,39.01,38.87,38.89,11509.0,37.7396,37.7589,37.6234,37.6428,11509.0
2023-02-02 11:20:00,38.87,38.89,38.84,38.89,15425.0,37.6234,37.6428,37.5944,37.6428,15425.0
2023-02-02 11:25:00,38.88,38.91,38.82,38.86,6784.0,37.6331,37.6621,37.575,37.6137,6784.0
2023-02-02 11:30:00,38.85,38.87,38.74,38.78,11401.0,37.6041,37.6234,37.4976,37.5363,11401.0
2023-02-02 11:35:00,38.76,38.76,38.57,38.66,18255.0,37.5169,37.5169,37.333,37.4202,18255.0
2023-02-02 11:40:00,38.65,38.69,38.61,38.61,10112.0,37.4105,37.4492,37.3718,37.3718,10112.0
2023-02-02 11:45:00,38.59,38.59,38.48,38.48,47982.0,37.3524,37.3524,37.2459,37.2459,47982.0
2023-02-02 11:50:00,38.49,38.49,38.43,38.44,27786.0,37.2556,37.2556,37.1975,37.2072,27786.0
2023-02-02 11:55:00,38.44,38.59,38.43,38.59,15994.0,37.2072,37.3524,37.1975,37.3524,15994.0
2023-02-02 12:00:00,38.58,38.6,38.51,38.58,14076.0,37.3427,37.3621,37.275,37.3427,14076.0
2023-02-02 12:05:00,38.57,38.64,38.54,38.54,8047.0,37.333,37.4008,37.304,37.304,8047.0
2023-02-02 12:10:00,38.57,38.68,38.56,38.68,13632.0,37.333,37.4395,37.3234,37.4395,13632.0
2023-02-02 12:15:00,38.72,38.73,38.62,38.62,11910.0,37.4782,37.4879,37.3814,37.3814,11910.0
2023-02-02 12:20:00,38.6,38.67,38.6,38.67,7374.0,37.3621,37.4298,37.3621,37.4298,7374.0
2023-02-02 12:25:00,38.68,38.78,38.68,38.77,11965.0,37.4395,37.5363,37.4395,37.5266,11965.0
2023-02-02 12:30:00,38.77,38.83,38.77,38.81,9809.0,37.5266,37.5847,37.5266,37.5653,9809.0
2023-02-02 12:35:00,38.83,38.85,38.79,38.84,4419.0,37.5847,37.6041,37.546,37.5944,4419.0
2023-02-02 12:40:00,38.83,38.83,38.69,38.7,15471.0,37.5847,37.5847,37.4492,37.4589,15471.0
2023-02-02 12:45:00,38.7,38.73,38.61,38.61,10908.0,37.4589,37.4879,37.3718,37.3718,10908.0
2023-02-02 12:50:00,38.58,38.58,38.54,38.56,9489.0,37.3427,37.3427,37.304,37.3234,9489.0
2023-02-02 12:55:00,38.59,38.59,38.56,38.59,3381.0,37.3524,37.3524,37.3234,37.3524,3381.0
2023-02-02 13:00:00,38.58,38.64,38.57,38.64,4449.0,37.3427,37.4008,37.333,37.4008,4449.0
2023-02-02 13:05:00,38.66,38.66,38.59,38.59,6900.0,37.4202,37.4202,37.3524,37.3524,6900.0
2023-02-02 13:10:00,38.58,38.64,38.58,38.64,3653.0,37.3427,37.4008,37.3427,37.4008,3653.0
2023-02-02 13:15:00,38.64,38.68,38.62,38.68,6634.0,37.4008,37.4395,37.3814,37.4395,6634.0
2023-02-02 13:20:00,38.68,38.72,38.68,38.7,6511.0,37.4395,37.4782,37.4395,37.4589,6511.0
2023-02-02 13:25:00,38.7,38.72,38.63,38.65,13933.0,37.4589,37.4782,37.3911,37.4105,13933.0
2023-02-02 13:30:00,38.65,38.73,38.64,38.72,3822.0,37.4105,37.4879,37.4008,37.4782,3822.0
2023-02-02 13:35:00,38.71,38.73,38.67,38.67,3351.0,37.4685,37.4879,37.4298,37.4298,3351.0
2023-02-02 13:40:00,38.71,38.73,38.65,38.67,5768.0,37.4685,37.4879,37.4105,37.4298,5768.0
2023-02-02 13:45:00,38.68,38.7,38.67,38.7,4016.0,37.4395,37.4589,37.4298,37.4589,4016.0
2023-02-02 13:50:00,38.69,38.72,38.68,38.71,5248.0,37.4492,37.4782,37.4395,37.4685,5248.0
2023-02-02 13:55:00,38.74,38.82,38.73,38.79,7693.0,37.4976,37.575,37.4879,37.546,7693.0
2023-02-02 14:00:00,38.79,38.79,38.73,38.73,11233.0,37.546,37.546,37.4879,37.4879,11233.0
2023-02-02 14:05:00,38.7,38.77,38.69,38.73,13393.0,37.4589,37.5266,37.4492,37.4879,13393.0
2023-02-02 14:10:00,38.72,38.72,38.56,38.59,10922.0,37.4782,37.4782,37.3234,37.3524,10922.0
2023-02-02 14:15:00,38.57,38.6,38.54,38.57,10009.0,37.333,37.3621,37.304,37.333,10009.0
2023-02-02 14:20:00,38.56,38.56,38.44,38.44,9293.0,37.3234,37.3234,37.2072,37.2072,9293.0
2023-02-02 14:25:00,38.44,38.45,38.37,38.37,10483.0,37.2072,37.2169,37.1395,37.1395,10483.0
2023-02-02 14:30:00,38.38,38.38,38.32,38.33,12204.0,37.1491,37.1491,37.0911,37.1007,12204.0
2023-02-02 14:35:00,38.36,38.37,38.32,38.34,7005.0,37.1298,37.1395,37.0911,37.1104,7005.0
2023-02-02 14:40:00,38.34,38.34,38.28,38.31,13961.0,37.1104,37.1104,37.0523,37.0814,13961.0
2023-02-02 14:45:00,38.33,38.33,38.26,38.32,11558.0,37.1007,37.1007,37.033,37.0911,11558.0
2023-02-02 14:50:00,38.33,38.37,38.3,38.33,6836.0,37.1007,37.1395,37.0717,37.1007,6836.0
2023-02-02 14:55:00,38.32,38.35,38.29,38.33,6048.0,37.0911,37.1201,37.062,37.1007,6048.0
2023-02-02 15:00:00,38.33,38.41,38.31,38.35,5815.0,37.1007,37.1782,37.0814,37.1201,5815.0
2023-02-02 15:05:00,38.35,38.43,38.35,38.37,13679.0,37.1201,37.1975,37.1201,37.1395,13679.0
2023-02-02 15:10:00,38.38,38.42,38.37,38.41,6857.0,37.1491,37.1878,37.1395,37.1782,6857.0
2023-02-02 15:15:00,38.42,38.45,38.37,38.43,10809.0,37.1878,37.2169,37.1395,37.1975,10809.0
2023-02-02 15:20:00,38.43,38.48,38.42,38.44,7507.0,37.1975,37.2459,37.1878,37.2072,7507.0
2023-02-02 15:25:00,38.45,38.48,38.37,38.41,33185.0,37.2169,37.2459,37.1395,37.1782,33185.0
2023-02-02 15:30:00,38.41,38.44,38.4,38.42,10507.0,37.1782,37.2072,37.1685,37.1878,10507.0
2023-02-02 15:35:00,38.44,38.54,38.43,38.54,7219.0,37.2072,37.304,37.1975,37.304,7219.0
2023-02-02 15:40:00,38.55,38.61,38.55,38.55,30365.0,37.3137,37.3718,37.3137,37.3137,30365.0
2023-02-02 15:45:00,38.55,38.59,38.5,38.53,40762.0,37.3137,37.3524,37.2653,37.2943,40762.0
2023-02-02 15:50:00,38.54,38.63,38.54,38.63,18937.0,37.304,37.3911,37.304,37.3911,18937.0
2023-02-02 15:55:00,38.63,38.75,38.62,38.69,101554.0,37.3911,37.5073,37.3814,37.4492,101554.0
2023-02-03 09:30:00,37.45,37.66,37.27,37.64,65493.0,36.249,36.4522,36.0747,36.4329,65493.0
2023-02-03 09:35:00,37.6,37.75,37.45,37.68,36349.0,36.3941,36.5393,36.249,36.4716,36349.0
2023-02-03 09:40:00,37.67,37.74,37.61,37.68,27131.0,36.4619,36.5297,36.4038,36.4716,27131.0
2023-02-03 09:45:00,37.67,37.86,37.61,37.79,21380.0,36.4619,36.6458,36.4038,36.5781,21380.0
2023-02-03 09:50:00,37.76,37.76,37.59,37.62,15596.0,36.549,36.549,36.3845,36.4135,15596.0
2023-02-03 09:55:00,37.63,37.74,37.61,37.67,11510.0,36.4232,36.5297,36.4038,36.4619,11510.0
2023-02-03 10:00:00,37.66,37.66,37.35,37.39,39233.0,36.4522,36.4522,36.1522,36.1909,39233.0
2023-02-03 10:05:00,37.36,37.38,37.16,37.25,32509.0,36.1618,36.1812,35.9683,36.0554,32509.0
2023-02-03 10:10:00,37.22,37.41,37.13,37.41,34120.0,36.0263,36.2102,35.9392,36.2102,34120.0
2023-02-03 10:15:00,37.42,37.54,37.37,37.46,30532.0,36.2199,36.3361,36.1715,36.2586,30532.0
2023-02-03 10:20:00,37.46,37.54,37.46,37.48,7456.0,36.2586,36.3361,36.2586,36.278,7456.0
2023-02-03 10:25:00,37.53,37.53,37.44,37.45,13161.0,36.3264,36.3264,36.2393,36.249,13161.0
2023-02-03 10:30:00,37.44,37.59,37.4,37.58,47301.0,36.2393,36.3845,36.2006,36.3748,47301.0
2023-02-03 10:35:00,37.59,37.59,37.5,37.52,20554.0,36.3845,36.3845,36.2974,36.3167,20554.0
2023-02-03 10:40:00,37.51,37.56,37.45,37.53,19021.0,36.307,36.3554,36.249,36.3264,19021.0
2023-02-03 10:45:00,37.54,37.55,37.47,37.47,16052.0,36.3361,36.3457,36.2683,36.2683,16052.0
2023-02-03 10:50:00,37.48,37.5,37.42,37.44,10280.0,36.278,36.2974,36.2199,36.2393,10280.0
2023-02-03 10:55:00,37.46,37.48,37.38,37.45,5823.0,36.2586,36.278,36.1812,36.249,5823.0
2023-02-03 11:00:00,37.43,37.5,37.42,37.42,7100.0,36.2296,36.2974,36.2199,36.2199,7100.0
2023-02-03 11:05:00,37.43,37.44,37.39,37.4,9876.0,36.2296,36.2393,36.1909,36.2006,9876.0
2023-02-03 11:10:00,37.4,37.42,37.36,37.37,3600.0,36.2006,36.2199,36.1618,36.1715,3600.0
2023-02-03 11:15:00,37.38,37.4,37.27,37.28,11371.0,36.1812,36.2006,36.0747,36.0844,11371.0
2023-02-03 11:20:00,37.3,37.32,37.26,37.26,6874.0,36.1038,36.1231,36.0651,36.0651,6874.0
2023-02-03 11:25:00,37.24,37.26,37.21,37.24,8826.0,36.0457,36.0651,36.0167,36.0457,8826.0
2023-02-03 11:30:00,37.25,37.3,37.23,37.27,9658.0,36.0554,36.1038,36.036,36.0747,9658.0
2023-02-03 11:35:00,37.28,37.28,37.19,37.21,15012.0,36.0844,36.0844,35.9973,36.0167,15012.0
2023-02-03 11:40:00,37.2,37.35,37.2,37.27,20943.0,36.007,36.1522,36.007,36.0747,20943.0
2023-02-03 11:45:00,37.25,37.28,37.2,37.2,5503.0,36.0554,36.0844,36.007,36.007,5503.0
2023-02-03 11:50:00,37.22,37.37,37.22,37.34,11196.0,36.0263,36.1715,36.0263,36.1425,11196.0
2023-02-03 11:55:00,37.33,37.34,37.22,37.23,9128.0,36.1328,36.1425,36.0263,36.036,9128.0
2023-02-03 12:00:00,37.22,37.22,37.16,37.18,8273.0,36.0263,36.0263,35.9683,35.9876,8273.0
2023-02-03 12:05:00,37.17,37.21,37.16,37.19,14773.0,35.9779,36.0167,35.9683,35.9973,14773.0
2023-02-03 12:10:00,37.2,37.21,37.17,37.21,15958.0,36.007,36.0167,35.9779,36.0167,15958.0
2023-02-03 12:15:00,37.22,37.23,37.16,37.17,11015.0,36.0263,36.036,35.9683,35.9779,11015.0
2023-02-03 12:20:00,37.16,37.18,37.07,37.07,11279.0,35.9683,35.9876,35.8811,35.8811,11279.0
2023-02-03 12:25:00,37.08,37.1,37.0,37.05,47778.0,35.8908,35.9102,35.8134,35.8618,47778.0
2023-02-03 12:30:00,37.04,37.06,37.02,37.03,22673.0,35.8521,35.8715,35.8327,35.8424,22673.0
2023-02-03 12:35:00,37.02,37.1,37.01,37.07,12211.0,35.8327,35.9102,35.8231,35.8811,12211.0
2023-02-03 12:40:00,37.08,37.13,37.07,37.12,7125.0,35.8908,35.9392,35.8811,35.9295,7125.0
2023-02-03 12:45:00,37.13,37.13,37.08,37.1,8109.0,35.9392,35.9392,35.8908,35.9102,8109.0
2023-02-03 12:50:00,37.1,37.12,37.05,37.05,7779.0,35.9102,35.9295,35.8618,35.8618,7779.0
2023-02-03 12:55:00,37.03,37.07,36.98,37.04,33587.0,35.8424,35.8811,35.794,35.8521,33587.0
2023-02-03 13:00:00,37.02,37.08,37.02,37.03,4765.0,35.8327,35.8908,35.8327,35.8424,4765.0
2023-02-03 13:05:00,37.03,37.06,37.02,37.02,13153.0,35.8424,35.8715,35.8327,35.8327,13153.0
2023-02-03 13:10:00,37.0,37.02,36.95,36.96,11023.0,35.8134,35.8327,35.765,35.7747,11023.0
2023-02-03 13:15:00,36.96,37.02,36.95,37.02,5280.0,35.7747,35.8327,35.765,35.8327,5280.0
2023-02-03 13:20:00,37.02,37.03,36.92,36.94,3400.0,35.8327,35.8424,35.736,35.7553,3400.0
2023-02-03 13:25:00,36.95,36.97,36.9,36.91,3865.0,35.765,35.7844,35.7166,35.7263,3865.0
2023-02-03 13:30:00,36.91,36.91,36.86,36.87,9345.0,35.7263,35.7263,35.6779,35.6876,9345.0
2023-02-03 13:35:00,36.86,36.95,36.86,36.94,20297.0,35.6779,35.765,35.6779,35.7553,20297.0
2023-02-03 13:40:00,36.92,36.95,36.87,36.87,16047.0,35.736,35.765,35.6876,35.6876,16047.0
2023-02-03 13:45:00,36.86,36.91,36.86,36.88,12383.0,35.6779,35.7263,35.6779,35.6972,12383.0
2023-02-03 13:50:00,36.89,36.97,36.89,36.97,9389.0,35.7069,35.7844,35.7069,35.7844,9389.0
2023-02-03 13:55:00,36.96,36.98,36.91,36.95,14011.0,35.7747,35.794,35.7263,35.765,14011.0
2023-02-03 14:00:00,36.95,37.01,36.95,37.0,7180.0,35.765,35.8231,35.765,35.8134,7180.0
2023-02-03 14:05:00,36.98,37.01,36.97,36.99,13870.0,35.794,35.8231,35.7844,35.8037,13870.0
2023-02-03 14:10:00,37.0,37.0,36.95,36.99,4473.0,35.8134,35.8134,35.765,35.8037,4473.0
2023-02-03 14:15:00,36.98,36.99,36.93,36.98,15091.0,35.794,35.8037,35.7456,35.794,15091.0
2023-02-03 14:20:00,36.99,36.99,36.91,36.93,5000.0,35.8037,35.8037,35.7263,35.7456,5000.0
2023-02-03 14:25:00,36.93,36.93,36.88,36.89,8502.0,35.7456,35.7456,35.6972,35.7069,8502.0
2023-02-03 14:30:00,36.89,36.93,36.87,36.91,10164.0,35.7069,35.7456,35.6876,35.7263,10164.0
2023-02-03 14:35:00,36.91,36.94,36.88,36.89,13121.0,35.7263,35.7553,35.6972,35.7069,13121.0
2023-02-03 14:40:00,36.91,36.91,36.87,36.9,7661.0,35.7263,35.7263,35.6876,35.7166,7661.0
2023-02-03 14:45:00,36.89,36.91,36.86,36.91,6517.0,35.7069,35.7263,35.6779,35.7263,6517.0
2023-02-03 14:50:00,36.91,36.91,36.86,36.88,2800.0,35.7263,35.7263,35.6779,35.6972,2800.0
2023-02-03 14:55:00,36.9,36.9,36.81,36.82,7234.0,35.7166,35.7166,35.6295,35.6392,7234.0
2023-02-03 15:00:00,36.81,36.85,36.8,36.84,6266.0,35.6295,35.6682,35.6198,35.6585,6266.0
2023-02-03 15:05:00,36.84,36.88,36.81,36.85,10610.0,35.6585,35.6972,35.6295,35.6682,10610.0
2023-02-03 15:10:00,36.85,36.87,36.83,36.83,6414.0,35.6682,35.6876,35.6488,35.6488,6414.0
2023-02-03 15:15:00,36.83,36.93,36.83,36.89,11297.0,35.6488,35.7456,35.6488,35.7069,11297.0
2023-02-03 15:20:00,36.88,36.88,36.83,36.83,10740.0,35.6972,35.6972,35.6488,35.6488,10740.0
2023-02-03 15:25:00,36.83,36.85,36.81,36.82,7557.0,35.6488,35.6682,35.6295,35.6392,7557.0
2023-02-03 15:30:00,36.83,36.9,36.81,36.81,13461.0,35.6488,35.7166,35.6295,35.6295,13461.0
2023-02-03 15:35:00,36.81,36.87,36.81,36.83,10650.0,35.6295,35.6876,35.6295,35.6488,10650.0
2023-02-03 15:40:00,36.83,36.87,36.8,36.85,26599.0,35.6488,35.6876,35.6198,35.6682,26599.0
2023-02-03 15:45:00,36.84,36.85,36.78,36.83,39469.0,35.6585,35.6682,35.6004,35.6488,39469.0
2023-02-03 15:50:00,36.83,36.85,36.78,36.85,33961.0,35.6488,35.6682,35.6004,35.6682,33961.0
2023-02-03 15:55:00,36.86,36.94,36.84,36.89,107573.0,35.6779,35.7553,35.6585,35.7069,107573.0
2023-02-06 09:30:00,36.9,37.01,36.7,36.77,89572.0,35.7166,35.8231,35.523,35.5908,89572.0
2023-02-06 09:35:00,36.78,36.79,36.6,36.61,37866.0,35.6004,35.6101,35.4262,35.4359,37866.0
2023-02-06 09:40:00,36.61,36.66,36.55,36.64,14637.0,35.4359,35.4843,35.3778,35.4649,14637.0
2023-02-06 09:45:00,36.6,36.92,36.57,36.88,20778.0,35.4262,35.736,35.3972,35.6972,20778.0
2023-02-06 09:50:00,36.91,37.01,36.81,36.82,8950.0,35.7263,35.8231,35.6295,35.6392,8950.0
2023-02-06 09:55:00,36.81,37.0,36.81,36.99,7566.0,35.6295,35.8134,35.6295,35.8037,7566.0
2023-02-06 10:00:00,36.95,37.04,36.87,36.87,49845.0,35.765,35.8521,35.6876,35.6876,49845.0
2023-02-06 10:05:00,36.87,36.88,36.76,36.84,8759.0,35.6876,35.6972,35.5811,35.6585,8759.0
2023-02-06 10:10:00,36.81,36.89,36.8,36.81,6160.0,35.6295,35.7069,35.6198,35.6295,6160.0
2023-02-06 10:15:00,36.81,36.81,36.72,36.76,40352.0,35.6295,35.6295,35.5424,35.5811,40352.0
2023-02-06 10:20:00,36.76,36.79,36.65,36.65,15759.0,35.5811,35.6101,35.4746,35.4746,15759.0
2023-02-06 10:25:00,36.65,36.7,36.6,36.6,11417.0,35.4746,35.523,35.4262,35.4262,11417.0
2023-02-06 10:30:00,36.57,36.65,36.53,36.57,13160.0,35.3972,35.4746,35.3585,35.3972,13160.0
2023-02-06 10:35:00,36.58,36.7,36.57,36.65,8511.0,35.4069,35.523,35.3972,35.4746,8511.0
2023-02-06 10:40:00,36.64,36.73,36.63,36.64,9300.0,35.4649,35.552,35.4553,35.4649,9300.0
2023-02-06 10:45:00,36.64,36.64,36.54,36.54,4145.0,35.4649,35.4649,35.3681,35.3681,4145.0
2023-02-06 10:50:00,36.53,36.67,36.52,36.63,16689.0,35.3585,35.494,35.3488,35.4553,16689.0
2023-02-06 10:55:00,36.62,36.65,36.61,36.61,17854.0,35.4456,35.4746,35.4359,35.4359,17854.0
2023-02-06 11:00:00,36.61,36.61,36.54,36.55,24330.0,35.4359,35.4359,35.3681,35.3778,24330.0
2023-02-06 11:05:00,36.55,36.74,36.55,36.61,15544.0,35.3778,35.5617,35.3778,35.4359,15544.0
2023-02-06 11:10:00,36.6,36.66,36.6,36.64,6340.0,35.4262,35.4843,35.4262,35.4649,6340.0
2023-02-06 11:15:00,36.63,36.76,36.63,36.75,3995.0,35.4553,35.5811,35.4553,35.5714,3995.0
2023-02-06 11:20:00,36.73,36.8,36.72,36.77,14460.0,35.552,35.6198,35.5424,35.5908,14460.0
2023-02-06 11:25:00,36.78,36.82,36.75,36.79,5195.0,35.6004,35.6392,35.5714,35.6101,5195.0
2023-02-06 11:30:00,36.78,36.79,36.76,36.76,5407.0,35.6004,35.6101,35.5811,35.5811,5407.0
2023-02-06 11:35:00,36.75,36.79,36.75,36.77,3800.0,35.5714,35.6101,35.5714,35.5908,3800.0
2023-02-06 11:40:00,36.77,36.78,36.71,36.73,7327.0,35.5908,35.6004,35.5327,35.552,7327.0
2023-02-06 11:45:00,36.71,36.72,36.68,36.72,2030.0,35.5327,35.5424,35.5037,35.5424,2030.0
2023-02-06 11:50:00,36.72,36.82,36.72,36.81,2298.0,35.5424,35.6392,35.5424,35.6295,2298.0
2023-02-06 11:55:00,36.81,36.81,36.7,36.7,4600.0,35.6295,35.6295,35.523,35.523,4600.0
2023-02-06 12:00:00,36.69,36.71,36.64,36.66,2748.0,35.5133,35.5327,35.4649,35.4843,2748.0
2023-02-06 12:05:00,36.64,36.71,36.64,36.7,7273.0,35.4649,35.5327,35.4649,35.523,7273.0
2023-02-06 12:10:00,36.69,36.7,36.63,36.63,4063.0,35.5133,35.523,35.4553,35.4553,4063.0
2023-02-06 12:15:00,36.66,36.67,36.61,36.61,2000.0,35.4843,35.494,35.4359,35.4359,2000.0
2023-02-06 12:20:00,36.6,36.64,36.58,36.59,5451.0,35.4262,35.4649,35.4069,35.4165,5451.0
2023-02-06 12:25:00,36.59,36.64,36.58,36.59,3377.0,35.4165,35.4649,35.4069,35.4165,3377.0
2023-02-06 12:30:00,36.61,36.64,36.58,36.59,2692.0,35.4359,35.4649,35.4069,35.4165,2692.0
2023-02-06 12:35:00,36.58,36.68,36.58,36.65,7476.0,35.4069,35.5037,35.4069,35.4746,7476.0
2023-02-06 12:40:00,36.66,36.68,36.6,36.6,2791.0,35.4843,35.5037,35.4262,35.4262,2791.0
2023-02-06 12:45:00,36.6,36.63,36.58,36.61,2512.0,35.4262,35.4553,35.4069,35.4359,2512.0
2023-02-06 12:50:00,36.61,36.66,36.61,36.64,6074.0,35.4359,35.4843,35.4359,35.4649,6074.0
2023-02-06 12:55:00,36.65,36.65,36.59,36.62,1905.0,35.4746,35.4746,35.4165,35.4456,1905.0
2023-02-06 13:00:00,36.63,36.63,36.59,36.61,1262.0,35.4553,35.4553,35.4165,35.4359,1262.0
2023-02-06 13:05:00,36.6,36.63,36.57,36.63,4044.0,35.4262,35.4553,35.3972,35.4553,4044.0
2023-02-06 13:10:00,36.64,36.65,36.58,36.63,3330.0,35.4649,35.4746,35.4069,35.4553,3330.0
2023-02-06 13:15:00,36.63,36.72,36.63,36.72,18707.0,35.4553,35.5424,35.4553,35.5424,18707.0
2023-02-06 13:20:00,36.71,36.75,36.68,36.69,8400.0,35.5327,35.5714,35.5037,35.5133,8400.0
2023-02-06 13:25:00,36.69,36.69,36.65,36.66,2645.0,35.5133,35.5133,35.4746,35.4843,2645.0
2023-02-06 13:30:00,36.68,36.68,36.63,36.63,5200.0,35.5037,35.5037,35.4553,35.4553,5200.0
2023-02-06 13:35:00,36.64,36.7,36.64,36.68,3348.0,35.4649,35.523,35.4649,35.5037,3348.0
2023-02-06 13:40:00,36.7,36.7,36.66,36.67,6300.0,35.523,35.523,35.4843,35.494,6300.0
2023-02-06 13:45:00,36.66,36.66,36.61,36.63,2519.0,35.4843,35.4843,35.4359,35.4553,2519.0
2023-02-06 13:50:00,36.64,36.66,36.61,36.63,3300.0,35.4649,35.4843,35.4359,35.4553,3300.0
2023-02-06 13:55:00,36.63,36.65,36.63,36.65,2992.0,35.4553,35.4746,35.4553,35.4746,2992.0
2023-02-06 14:00:00,36.64,36.66,36.61,36.64,3613.0,35.4649,35.4843,35.4359,35.4649,3613.0
2023-02-06 14:05:00,36.64,36.69,36.64,36.67,4341.0,35.4649,35.5133,35.4649,35.494,4341.0
2023-02-06 14:10:00,36.67,36.7,36.67,36.69,1300.0,35.494,35.523,35.494,35.5133,1300.0
2023-02-06 14:15:00,36.69,36.74,36.69,36.72,1993.0,35.5133,35.5617,35.5133,35.5424,1993.0
2023-02-06 14:20:00,36.7,36.76,36.7,36.76,4342.0,35.523,35.5811,35.523,35.5811,4342.0
2023-02-06 14:25:00,36.71,36.74,36.69,36.69,2695.0,35.5327,35.5617,35.5133,35.5133,2695.0
2023-02-06 14:30:00,36.71,36.71,36.67,36.67,2000.0,35.5327,35.5327,35.494,35.494,2000.0
2023-02-06 14:35:00,36.68,36.68,36.64,36.65,3451.0,35.5037,35.5037,35.4649,35.4746,3451.0
2023-02-06 14:40:00,36.65,36.65,36.6,36.62,4525.0,35.4746,35.4746,35.4262,35.4456,4525.0
2023-02-06 14:45:00,36.62,36.63,36.6,36.61,4364.0,35.4456,35.4553,35.4262,35.4359,4364.0
2023-02-06 14:50:00,36.61,36.63,36.61,36.61,779.0,35.4359,35.4553,35.4359,35.4359,779.0
2023-02-06 14:55:00,36.62,36.64,36.61,36.64,1710.0,35.4456,35.4649,35.4359,35.4649,1710.0
2023-02-06 15:00:00,36.64,36.66,36.63,36.63,5186.0,35.4649,35.4843,35.4553,35.4553,5186.0
2023-02-06 15:05:00,36.63,36.64,36.56,36.64,5111.0,35.4553,35.4649,35.3875,35.4649,5111.0
2023-02-06 15:10:00,36.64,36.66,36.6,36.63,3700.0,35.4649,35.4843,35.4262,35.4553,3700.0
2023-02-06 15:15:00,36.6,36.66,36.6,36.66,4174.0,35.4262,35.4843,35.4262,35.4843,4174.0
2023-02-06 15:20:00,36.66,36.69,36.63,36.64,6287.0,35.4843,35.5133,35.4553,35.4649,6287.0
2023-02-06 15:25:00,36.63,36.68,36.63,36.67,4000.0,35.4553,35.5037,35.4553,35.494,4000.0
2023-02-06 15:30:00,36.67,36.73,36.63,36.73,22124.0,35.494,35.552,35.4553,35.552,22124.0
2023-02-06 15:35:00,36.73,36.78,36.73,36.76,22361.0,35.552,35.6004,35.552,35.5811,22361.0
2023-02-06 15:40:00,36.76,36.78,36.72,36.73,13008.0,35.5811,35.6004,35.5424,35.552,13008.0
2023-02-06 15:45:00,36.72,36.74,36.67,36.68,8561.0,35.5424,35.5617,35.494,35.5037,8561.0
2023-02-06 15:50:00,36.69,36.73,36.69,36.73,8874.0,35.5133,35.552,35.5133,35.552,8874.0
2023-02-06 15:55:00,36.73,36.74,36.71,36.72,15884.0,35.552,35.5617,35.5327,35.5424,15884.0
2023-02-07 09:30:00,36.83,37.15,36.8,37.08,27926.0,35.6488,35.9586,35.6198,35.8908,27926.0
2023-02-07 09:35:00,37.06,37.06,36.87,36.9,5920.0,35.8715,35.8715,35.6876,35.7166,5920.0
2023-02-07 09:40:00,36.91,36.92,36.74,36.8,21156.0,35.7263,35.736,35.5617,35.6198,21156.0
2023-02-07 09:45:00,36.76,36.8,36.66,36.79,16163.0,35.5811,35.6198,35.4843,35.6101,16163.0
2023-02-07 09:50:00,36.78,36.83,36.75,36.8,10852.0,35.6004,35.6488,35.5714,35.6198,10852.0
2023-02-07 09:55:00,36.81,36.88,36.8,36.8,6173.0,35.6295,35.6972,35.6198,35.6198,6173.0
2023-02-07 10:00:00,36.8,36.86,36.73,36.81,15929.0,35.6198,35.6779,35.552,35.6295,15929.0
2023-02-07 10:05:00,36.81,36.81,36.69,36.7,8341.0,35.6295,35.6295,35.5133,35.523,8341.0
2023-02-07 10:10:00,36.7,36.72,36.62,36.65,5618.0,35.523,35.5424,35.4456,35.4746,5618.0
2023-02-07 10:15:00,36.67,36.67,36.58,36.64,15465.0,35.494,35.494,35.4069,35.4649,15465.0
2023-02-07 10:20:00,36.68,36.73,36.68,36.69,5332.0,35.5037,35.552,35.5037,35.5133,5332.0
2023-02-07 10:25:00,36.66,36.71,36.66,36.71,4212.0,35.4843,35.5327,35.4843,35.5327,4212.0
2023-02-07 10:30:00,36.69,36.78,36.65,36.78,6814.0,35.5133,35.6004,35.4746,35.6004,6814.0
2023-02-07 10:35:00,36.81,36.93,36.81,36.91,14401.0,35.6295,35.7456,35.6295,35.7263,14401.0
2023-02-07 10:40:00,36.92,36.94,36.87,36.91,6625.0,35.736,35.7553,35.6876,35.7263,6625.0
2023-02-07 10:45:00,36.91,36.95,36.9,36.95,3688.0,35.7263,35.765,35.7166,35.765,3688.0
2023-02-07 10:50:00,36.96,37.03,36.96,37.02,14131.0,35.7747,35.8424,35.7747,35.8327,14131.0
2023-02-07 10:55:00,37.01,37.06,36.99,37.05,7835.0,35.8231,35.8715,35.8037,35.8618,7835.0
2023-02-07 11:00:00,37.05,37.06,36.98,36.98,13228.0,35.8618,35.8715,35.794,35.794,13228.0
2023-02-07 11:05:00,36.98,37.07,36.98,37.06,6830.0,35.794,35.8811,35.794,35.8715,6830.0
2023-02-07 11:10:00,37.02,37.02,36.95,36.95,6409.0,35.8327,35.8327,35.765,35.765,6409.0
2023-02-07 11:15:00,36.95,36.99,36.94,36.99,2770.0,35.765,35.8037,35.7553,35.8037,2770.0
2023-02-07 11:20:00,37.0,37.04,36.98,37.0,2668.0,35.8134,35.8521,35.794,35.8134,2668.0
2023-02-07 11:25:00,37.0,37.03,36.98,37.03,3663.0,35.8134,35.8424,35.794,35.8424,3663.0
2023-02-07 11:30:00,37.03,37.09,37.03,37.05,3505.0,35.8424,35.9005,35.8424,35.8618,3505.0
2023-02-07 11:35:00,37.02,37.05,36.99,36.99,2923.0,35.8327,35.8618,35.8037,35.8037,2923.0
2023-02-07 11:40:00,36.98,37.02,36.96,37.0,6290.0,35.794,35.8327,35.7747,35.8134,6290.0
2023-02-07 11:45:00,36.96,37.06,36.96,36.99,8662.0,35.7747,35.8715,35.7747,35.8037,8662.0
2023-02-07 11:50:00,36.98,37.0,36.93,36.96,4020.0,35.794,35.8134,35.7456,35.7747,4020.0
2023-02-07 11:55:00,36.96,36.97,36.93,36.95,1900.0,35.7747,35.7844,35.7456,35.765,1900.0
2023-02-07 12:00:00,36.99,37.05,36.98,37.03,8255.0,35.8037,35.8618,35.794,35.8424,8255.0
2023-02-07 12:05:00,37.03,37.05,36.99,36.99,5973.0,35.8424,35.8618,35.8037,35.8037,5973.0
2023-02-07 12:10:00,37.0,37.06,37.0,37.05,16085.0,35.8134,35.8715,35.8134,35.8618,16085.0
2023-02-07 12:15:00,37.06,37.06,37.01,37.04,6751.0,35.8715,35.8715,35.8231,35.8521,6751.0
2023-02-07 12:20:00,37.03,37.03,37.0,37.01,1700.0,35.8424,35.8424,35.8134,35.8231,1700.0
2023-02-07 12:25:00,37.0,37.01,36.95,36.96,2203.0,35.8134,35.8231,35.765,35.7747,2203.0
2023-02-07 12:30:00,36.93,36.95,36.83,36.85,7831.0,35.7456,35.765,35.6488,35.6682,7831.0
2023-02-07 12:35:00,36.85,36.96,36.85,36.96,5472.0,35.6682,35.7747,35.6682,35.7747,5472.0
2023-02-07 12:40:00,36.96,37.15,36.96,37.11,26626.0,35.7747,35.9586,35.7747,35.9199,26626.0
2023-02-07 12:45:00,37.12,37.46,37.12,37.41,31712.0,35.9295,36.2586,35.9295,36.2102,31712.0
2023-02-07 12:50:00,37.42,37.58,37.32,37.53,17505.0,36.2199,36.3748,36.1231,36.3264,17505.0
2023-02-07 12:55:00,37.48,37.7,37.46,37.67,17647.0,36.278,36.4909,36.2586,36.4619,17647.0
2023-02-07 13:00:00,37.66,37.7,37.51,37.52,30598.0,36.4522,36.4909,36.307,36.3167,30598.0
2023-02-07 13:05:00,37.53,37.54,37.42,37.44,5821.0,36.3264,36.3361,36.2199,36.2393,5821.0
2023-02-07 13:10:00,37.42,37.46,37.29,37.29,18659.0,36.2199,36.2586,36.0941,36.0941,18659.0
2023-02-07 13:15:00,37.29,37.36,37.15,37.28,18594.0,36.0941,36.1618,35.9586,36.0844,18594.0
2023-02-07 13:20:00,37.25,37.26,37.12,37.16,5367.0,36.0554,36.0651,35.9295,35.9683,5367.0
2023-02-07 13:25:00,37.18,37.18,36.98,36.99,15701.0,35.9876,35.9876,35.794,35.8037,15701.0
2023-02-07 13:30:00,36.97,36.97,36.83,36.84,10819.0,35.7844,35.7844,35.6488,35.6585,10819.0
2023-02-07 13:35:00,36.79,36.87,36.79,36.83,12284.0,35.6101,35.6876,35.6101,35.6488,12284.0
2023-02-07 13:40:00,36.84,36.9,36.7,36.75,9032.0,35.6585,35.7166,35.523,35.5714,9032.0
2023-02-07 13:45:00,36.77,36.79,36.63,36.68,17939.0,35.5908,35.6101,35.4553,35.5037,17939.0
2023-02-07 13:50:00,36.66,36.8,36.66,36.79,10899.0,35.4843,35.6198,35.4843,35.6101,10899.0
2023-02-07 13:55:00,36.79,36.81,36.73,36.74,3530.0,35.6101,35.6295,35.552,35.5617,3530.0
2023-02-07 14:00:00,36.77,36.93,36.77,36.9,7400.0,35.5908,35.7456,35.5908,35.7166,7400.0
2023-02-07 14:05:00,36.88,37.03,36.87,36.97,11661.0,35.6972,35.8424,35.6876,35.7844,11661.0
2023-02-07 14:10:00,36.96,37.05,36.95,37.05,5954.0,35.7747,35.8618,35.765,35.8618,5954.0
2023-02-07 14:15:00,37.08,37.15,37.08,37.1,5405.0,35.8908,35.9586,35.8908,35.9102,5405.0
2023-02-07 14:20:00,37.08,37.08,37.03,37.05,2525.0,35.8908,35.8908,35.8424,35.8618,2525.0
2023-02-07 14:25:00,37.06,37.16,37.06,37.13,32864.0,35.8715,35.9683,35.8715,35.9392,32864.0
2023-02-07 14:30:00,37.14,37.21,37.13,37.13,5123.0,35.9489,36.0167,35.9392,35.9392,5123.0
2023-02-07 14:35:00,37.14,37.19,37.13,37.14,4518.0,35.9489,35.9973,35.9392,35.9489,4518.0
2023-02-07 14:40:00,37.13,37.26,37.12,37.13,20673.0,35.9392,36.0651,35.9295,35.9392,20673.0
2023-02-07 14:45:00,37.14,37.18,37.1,37.11,5798.0,35.9489,35.9876,35.9102,35.9199,5798.0
2023-02-07 14:50:00,37.1,37.16,37.08,37.16,2400.0,35.9102,35.9683,35.8908,35.9683,2400.0
2023-02-07 14:55:00,37.12,37.14,37.12,37.14,1800.0,35.9295,35.9489,35.9295,35.9489,1800.0
2023-02-07 15:00:00,37.15,37.19,37.05,37.05,2124.0,35.9586,35.9973,35.8618,35.8618,2124.0
2023-02-07 15:05:00,37.05,37.07,37.0,37.0,5704.0,35.8618,35.8811,35.8134,35.8134,5704.0
2023-02-07 15:10:00,37.01,37.09,37.01,37.05,2683.0,35.8231,35.9005,35.8231,35.8618,2683.0
2023-02-07 15:15:00,37.07,37.11,37.07,37.1,6654.0,35.8811,35.9199,35.8811,35.9102,6654.0
2023-02-07 15:20:00,37.1,37.15,37.09,37.09,2866.0,35.9102,35.9586,35.9005,35.9005,2866.0
2023-02-07 15:25:00,37.1,37.16,37.08,37.16,5790.0,35.9102,35.9683,35.8908,35.9683,5790.0
2023-02-07 15:30:00,37.17,37.18,37.14,37.17,5553.0,35.9779,35.9876,35.9489,35.9779,5553.0
2023-02-07 15:35:00,37.16,37.18,37.12,37.18,7830.0,35.9683,35.9876,35.9295,35.9876,7830.0
2023-02-07 15:40:00,37.18,37.21,37.14,37.2,26446.0,35.9876,36.0167,35.9489,36.007,26446.0
2023-02-07 15:45:00,37.21,37.32,37.19,37.28,42828.0,36.0167,36.1231,35.9973,36.0844,42828.0
2023-02-07 15:50:00,37.29,37.34,37.28,37.3,14231.0,36.0941,36.1425,36.0844,36.1038,14231.0
2023-02-07 15:55:00,37.29,37.3,37.18,37.2,62120.0,36.0941,36.1038,35.9876,36.007,62120.0
2023-02-08 09:30:00,37.26,37.31,37.19,37.23,42982.0,36.0651,36.1134,35.9973,36.036,42982.0
2023-02-08 09:35:00,37.22,37.23,37.16,37.18,17603.0,36.0263,36.036,35.9683,35.9876,17603.0
2023-02-08 09:40:00,37.19,37.19,37.04,37.12,24073.0,35.9973,35.9973,35.8521,35.9295,24073.0
2023-02-08 09:45:00,37.09,37.09,36.87,36.87,12224.0,35.9005,35.9005,35.6876,35.6876,12224.0
2023-02-08 09:50:00,36.86,36.89,36.83,36.88,14786.0,35.6779,35.7069,35.6488,35.6972,14786.0
2023-02-08 09:55:00,36.88,36.91,36.8,36.91,12405.0,35.6972,35.7263,35.6198,35.7263,12405.0
2023-02-08 10:00:00,36.89,36.92,36.81,36.92,9636.0,35.7069,35.736,35.6295,35.736,9636.0
2023-02-08 10:05:00,36.92,37.04,36.92,36.97,5004.0,35.736,35.8521,35.736,35.7844,5004.0
2023-02-08 10:10:00,37.01,37.05,36.99,37.04,4592.0,35.8231,35.8618,35.8037,35.8521,4592.0
2023-02-08 10:15:00,37.05,37.11,37.05,37.11,2061.0,35.8618,35.9199,35.8618,35.9199,2061.0
2023-02-08 10:20:00,37.1,37.12,37.01,37.04,4600.0,35.9102,35.9295,35.8231,35.8521,4600.0
2023-02-08 10:25:00,37.05,37.08,36.98,36.98,11430.0,35.8618,35.8908,35.794,35.794,11430.0
2023-02-08 10:30:00,36.97,37.0,36.9,36.93,8230.0,35.7844,35.8134,35.7166,35.7456,8230.0
2023-02-08 10:35:00,36.94,37.04,36.92,37.04,8110.0,35.7553,35.8521,35.736,35.8521,8110.0
2023-02-08 10:40:00,37.06,37.06,36.89,36.89,3800.0,35.8715,35.8715,35.7069,35.7069,3800.0
2023-02-08 10:45:00,36.89,36.94,36.85,36.93,4900.0,35.7069,35.7553,35.6682,35.7456,4900.0
2023-02-08 10:50:00,36.92,36.95,36.87,36.93,3108.0,35.736,35.765,35.6876,35.7456,3108.0
2023-02-08 10:55:00,36.92,36.96,36.92,36.94,2241.0,35.736,35.7747,35.736,35.7553,2241.0
2023-02-08 11:00:00,36.93,37.0,36.92,36.98,2730.0,35.7456,35.8134,35.736,35.794,2730.0
2023-02-08 11:05:00,36.96,36.97,36.93,36.94,2900.0,35.7747,35.7844,35.7456,35.7553,2900.0
2023-02-08 11:10:00,36.95,36.96,36.82,36.89,4613.0,35.765,35.7747,35.6392,35.7069,4613.0
2023-02-08 11:15:00,36.91,36.98,36.86,36.98,6336.0,35.7263,35.794,35.6779,35.794,6336.0
2023-02-08 11:20:00,36.97,36.97,36.86,36.89,4300.0,35.7844,35.7844,35.6779,35.7069,4300.0
2023-02-08 11:25:00,36.9,36.9,36.87,36.87,2909.0,35.7166,35.7166,35.6876,35.6876,2909.0
2023-02-08 11:30:00,36.88,36.88,36.78,36.8,11021.0,35.6972,35.6972,35.6004,35.6198,11021.0
2023-02-08 11:35:00,36.81,36.86,36.8,36.85,3000.0,35.6295,35.6779,35.6198,35.6682,3000.0
2023-02-08 11:40:00,36.85,36.85,36.78,36.83,3200.0,35.6682,35.6682,35.6004,35.6488,3200.0
2023-02-08 11:45:00,36.82,36.9,36.82,36.88,2784.0,35.6392,35.7166,35.6392,35.6972,2784.0
2023-02-08 11:50:00,36.88,36.97,36.87,36.95,5707.0,35.6972,35.7844,35.6876,35.765,5707.0
2023-02-08 11:55:00,36.93,37.03,36.93,37.01,7018.0,35.7456,35.8424,35.7456,35.8231,7018.0
2023-02-08 12:00:00,37.01,37.08,37.0,37.04,3373.0,35.8231,35.8908,35.8134,35.8521,3373.0
2023-02-08 12:05:00,37.04,37.05,37.02,37.03,2500.0,35.8521,35.8618,35.8327,35.8424,2500.0
2023-02-08 12:10:00,37.04,37.1,37.04,37.1,4749.0,35.8521,35.9102,35.8521,35.9102,4749.0
2023-02-08 12:15:00,37.09,37.11,37.06,37.1,10832.0,35.9005,35.9199,35.8715,35.9102,10832.0
2023-02-08 12:20:00,37.13,37.14,37.11,37.13,6328.0,35.9392,35.9489,35.9199,35.9392,6328.0
2023-02-08 12:25:00,37.13,37.19,37.13,37.18,5499.0,35.9392,35.9973,35.9392,35.9876,5499.0
2023-02-08 12:30:00,37.19,37.2,37.1,37.11,5474.0,35.9973,36.007,35.9102,35.9199,5474.0
2023-02-08 12:35:00,37.09,37.15,37.09,37.11,2534.0,35.9005,35.9586,35.9005,35.9199,2534.0
2023-02-08 12:40:00,37.11,37.11,37.05,37.05,1177.0,35.9199,35.9199,35.8618,35.8618,1177.0
2023-02-08 12:45:00,37.06,37.09,37.06,37.07,800.0,35.8715,35.9005,35.8715,35.8811,800.0
2023-02-08 12:50:00,37.1,37.11,37.09,37.09,1300.0,35.9102,35.9199,35.9005,35.9005,1300.0
2023-02-08 12:55:00,37.07,37.08,37.02,37.07,2099.0,35.8811,35.8908,35.8327,35.8811,2099.0
2023-02-08 13:00:00,37.09,37.18,37.09,37.18,10890.0,35.9005,35.9876,35.9005,35.9876,10890.0
2023-02-08 13:05:00,37.16,37.16,37.11,37.14,2001.0,35.9683,35.9683,35.9199,35.9489,2001.0
2023-02-08 13:10:00,37.1,37.18,37.1,37.14,2248.0,35.9102,35.9876,35.9102,35.9489,2248.0
2023-02-08 13:15:00,37.15,37.18,37.14,37.15,3115.0,35.9586,35.9876,35.9489,35.9586,3115.0
2023-02-08 13:20:00,37.18,37.18,37.1,37.11,5684.0,35.9876,35.9876,35.9102,35.9199,5684.0
2023-02-08 13:25:00,37.13,37.13,37.09,37.09,2626.0,35.9392,35.9392,35.9005,35.9005,2626.0
2023-02-08 13:30:00,37.09,37.09,37.03,37.08,4587.0,35.9005,35.9005,35.8424,35.8908,4587.0
2023-02-08 13:35:00,37.1,37.11,37.06,37.06,1265.0,35.9102,35.9199,35.8715,35.8715,1265.0
2023-02-08 13:40:00,37.07,37.07,37.03,37.06,3472.0,35.8811,35.8811,35.8424,35.8715,3472.0
2023-02-08 13:45:00,37.04,37.05,36.99,37.0,2480.0,35.8521,35.8618,35.8037,35.8134,2480.0
2023-02-08 13:50:00,37.0,37.01,36.99,37.0,4067.0,35.8134,35.8231,35.8037,35.8134,4067.0
2023-02-08 13:55:00,37.01,37.02,36.99,36.99,500.0,35.8231,35.8327,35.8037,35.8037,500.0
2023-02-08 14:00:00,36.99,37.0,36.97,36.99,2179.0,35.8037,35.8134,35.7844,35.8037,2179.0
2023-02-08 14:05:00,36.97,36.98,36.96,36.98,2057.0,35.7844,35.794,35.7747,35.794,2057.0
2023-02-08 14:10:00,36.98,37.02,36.98,37.02,2016.0,35.794,35.8327,35.794,35.8327,2016.0
2023-02-08 14:15:00,37.02,37.09,37.02,37.08,4417.0,35.8327,35.9005,35.8327,35.8908,4417.0
2023-02-08 14:20:00,37.07,37.07,36.99,36.99,3730.0,35.8811,35.8811,35.8037,35.8037,3730.0
2023-02-08 14:25:00,36.99,36.99,36.98,36.98,1500.0,35.8037,35.8037,35.794,35.794,1500.0
2023-02-08 14:30:00,36.99,37.05,36.99,37.04,7586.0,35.8037,35.8618,35.8037,35.8521,7586.0
2023-02-08 14:35:00,37.07,37.09,37.06,37.08,1000.0,35.8811,35.9005,35.8715,35.8908,1000.0
2023-02-08 14:40:00,37.09,37.09,37.03,37.05,1600.0,35.9005,35.9005,35.8424,35.8618,1600.0
2023-02-08 14:45:00,37.04,37.04,37.03,37.03,400.0,35.8521,35.8521,35.8424,35.8424,400.0
2023-02-08 14:50:00,37.02,37.02,36.97,36.98,3200.0,35.8327,35.8327,35.7844,35.794,3200.0
2023-02-08 14:55:00,36.98,36.99,36.97,36.97,5847.0,35.794,35.8037,35.7844,35.7844,5847.0
2023-02-08 15:00:00,36.97,36.97,36.92,36.93,8551.0,35.7844,35.7844,35.736,35.7456,8551.0
2023-02-08 15:05:00,36.93,36.93,36.89,36.92,2212.0,35.7456,35.7456,35.7069,35.736,2212.0
2023-02-08 15:10:00,36.91,36.91,36.88,36.9,1500.0,35.7263,35.7263,35.6972,35.7166,1500.0
2023-02-08 15:15:00,36.9,36.92,36.9,36.9,3056.0,35.7166,35.736,35.7166,35.7166,3056.0
2023-02-08 15:20:00,36.88,36.95,36.88,36.9,3799.0,35.6972,35.765,35.6972,35.7166,3799.0
2023-02-08 15:25:00,36.91,36.91,36.89,36.9,5601.0,35.7263,35.7263,35.7069,35.7166,5601.0
2023-02-08 15:30:00,36.9,36.95,36.9,36.93,5012.0,35.7166,35.765,35.7166,35.7456,5012.0
2023-02-08 15:35:00,36.94,36.99,36.94,36.98,8972.0,35.7553,35.8037,35.7553,35.794,8972.0
2023-02-08 15:40:00,36.98,36.98,36.95,36.95,4659.0,35.794,35.794,35.765,35.765,4659.0
2023-02-08 15:45:00,36.96,36.96,36.89,36.89,7250.0,35.7747,35.7747,35.7069,35.7069,7250.0
2023-02-08 15:50:00,36.91,36.94,36.88,36.9,9697.0,35.7263,35.7553,35.6972,35.7166,9697.0
2023-02-08 15:55:00,36.9,36.9,36.83,36.85,44721.0,35.7166,35.7166,35.6488,35.6682,44721.0
2023-02-09 09:30:00,37.38,37.48,37.19,37.19,34652.0,36.1812,36.278,35.9973,35.9973,34652.0
2023-02-09 09:35:00,37.18,37.24,37.14,37.2,7405.0,35.9876,36.0457,35.9489,36.007,7405.0
2023-02-09 09:40:00,37.22,37.27,37.19,37.21,6100.0,36.0263,36.0747,35.9973,36.0167,6100.0
2023-02-09 09:45:00,37.19,37.23,37.08,37.19,8846.0,35.9973,36.036,35.8908,35.9973,8846.0
2023-02-09 09:50:00,37.18,37.31,37.18,37.22,5500.0,35.9876,36.1134,35.9876,36.0263,5500.0
2023-02-09 09:55:00,37.22,37.27,37.02,37.08,12389.0,36.0263,36.0747,35.8327,35.8908,12389.0
2023-02-09 10:00:00,37.04,37.14,37.03,37.12,8200.0,35.8521,35.9489,35.8424,35.9295,8200.0
2023-02-09 10:05:00,37.12,37.21,37.09,37.18,10087.0,35.9295,36.0167,35.9005,35.9876,10087.0
2023-02-09 10:10:00,37.15,37.16,37.11,37.15,6400.0,35.9586,35.9683,35.9199,35.9586,6400.0
2023-02-09 10:15:00,37.14,37.15,37.01,37.05,13624.0,35.9489,35.9586,35.8231,35.8618,13624.0
2023-02-09 10:20:00,37.02,37.05,36.96,36.96,10049.0,35.8327,35.8618,35.7747,35.7747,10049.0
2023-02-09 10:25:00,36.94,36.94,36.79,36.81,15950.0,35.7553,35.7553,35.6101,35.6295,15950.0
2023-02-09 10:30:00,36.8,36.81,36.75,36.76,6747.0,35.6198,35.6295,35.5714,35.5811,6747.0
2023-02-09 10:35:00,36.75,36.78,36.66,36.67,11941.0,35.5714,35.6004,35.4843,35.494,11941.0
2023-02-09 10:40:00,36.66,36.66,36.6,36.6,1896.0,35.4843,35.4843,35.4262,35.4262,1896.0
2023-02-09 10:45:00,36.59,36.64,36.57,36.62,5997.0,35.4165,35.4649,35.3972,35.4456,5997.0
2023-02-09 10:50:00,36.64,36.7,36.63,36.68,5489.0,35.4649,35.523,35.4553,35.5037,5489.0
2023-02-09 10:55:00,36.66,36.71,36.66,36.67,3243.0,35.4843,35.5327,35.4843,35.494,3243.0
2023-02-09 11:00:00,36.65,36.66,36.42,36.49,29220.0,35.4746,35.4843,35.252,35.3197,29220.0
2023-02-09 11:05:00,36.48,36.49,36.39,36.46,64373.0,35.3101,35.3197,35.223,35.2907,64373.0
2023-02-09 11:10:00,36.45,36.6,36.43,36.58,29847.0,35.281,35.4262,35.2617,35.4069,29847.0
2023-02-09 11:15:00,36.6,36.6,36.54,36.57,9588.0,35.4262,35.4262,35.3681,35.3972,9588.0
2023-02-09 11:20:00,36.56,36.56,36.48,36.49,3839.0,35.3875,35.3875,35.3101,35.3197,3839.0
2023-02-09 11:25:00,36.51,36.56,36.49,36.51,4859.0,35.3391,35.3875,35.3197,35.3391,4859.0
2023-02-09 11:30:00,36.51,36.52,36.44,36.5,4587.0,35.3391,35.3488,35.2713,35.3294,4587.0
2023-02-09 11:35:00,36.49,36.51,36.48,36.51,4699.0,35.3197,35.3391,35.3101,35.3391,4699.0
2023-02-09 11:40:00,36.49,36.55,36.48,36.53,6340.0,35.3197,35.3778,35.3101,35.3585,6340.0
2023-02-09 11:45:00,36.51,36.55,36.49,36.52,7461.0,35.3391,35.3778,35.3197,35.3488,7461.0
2023-02-09 11:50:00,36.52,36.52,36.45,36.45,5611.0,35.3488,35.3488,35.281,35.281,5611.0
2023-02-09 11:55:00,36.47,36.53,36.42,36.51,6808.0,35.3004,35.3585,35.252,35.3391,6808.0
2023-02-09 12:00:00,36.46,36.53,36.46,36.53,6077.0,35.2907,35.3585,35.2907,35.3585,6077.0
2023-02-09 12:05:00,36.55,36.56,36.53,36.55,3100.0,35.3778,35.3875,35.3585,35.3778,3100.0
2023-02-09 12:10:00,36.56,36.57,36.56,36.56,2200.0,35.3875,35.3972,35.3875,35.3875,2200.0
2023-02-09 12:15:00,36.56,36.57,36.53,36.57,3776.0,35.3875,35.3972,35.3585,35.3972,3776.0
2023-02-09 12:20:00,36.58,36.58,36.52,36.54,2300.0,35.4069,35.4069,35.3488,35.3681,2300.0
2023-02-09 12:25:00,36.55,36.55,36.48,36.48,3128.0,35.3778,35.3778,35.3101,35.3101,3128.0
2023-02-09 12:30:00,36.46,36.49,36.35,36.37,20820.0,35.2907,35.3197,35.1842,35.2036,20820.0
2023-02-09 12:35:00,36.35,36.35,36.29,36.33,8439.0,35.1842,35.1842,35.1262,35.1649,8439.0
2023-02-09 12:40:00,36.3,36.32,36.24,36.26,30530.0,35.1358,35.1552,35.0778,35.0971,30530.0
2023-02-09 12:45:00,36.23,36.27,36.23,36.24,6515.0,35.0681,35.1068,35.0681,35.0778,6515.0
2023-02-09 12:50:00,36.22,36.31,36.22,36.31,4602.0,35.0584,35.1455,35.0584,35.1455,4602.0
2023-02-09 12:55:00,36.3,36.37,36.3,36.37,3086.0,35.1358,35.2036,35.1358,35.2036,3086.0
2023-02-09 13:00:00,36.35,36.35,36.29,36.33,6400.0,35.1842,35.1842,35.1262,35.1649,6400.0
2023-02-09 13:05:00,36.35,36.37,36.34,36.34,4040.0,35.1842,35.2036,35.1746,35.1746,4040.0
2023-02-09 13:10:00,36.33,36.35,36.31,36.33,3882.0,35.1649,35.1842,35.1455,35.1649,3882.0
2023-02-09 13:15:00,36.34,36.34,36.3,36.31,3302.0,35.1746,35.1746,35.1358,35.1455,3302.0
2023-02-09 13:20:00,36.3,36.33,36.26,36.27,3377.0,35.1358,35.1649,35.0971,35.1068,3377.0
2023-02-09 13:25:00,36.27,36.32,36.26,36.26,2400.0,35.1068,35.1552,35.0971,35.0971,2400.0
2023-02-09 13:30:00,36.27,36.35,36.25,36.29,4850.0,35.1068,35.1842,35.0874,35.1262,4850.0
2023-02-09 13:35:00,36.25,36.26,36.2,36.2,3816.0,35.0874,35.0971,35.039,35.039,3816.0
2023-02-09 13:40:00,36.21,36.22,36.16,36.21,12484.0,35.0487,35.0584,35.0003,35.0487,12484.0
2023-02-09 13:45:00,36.2,36.21,36.18,36.19,3740.0,35.039,35.0487,35.0197,35.0294,3740.0
2023-02-09 13:50:00,36.19,36.21,36.16,36.18,4918.0,35.0294,35.0487,35.0003,35.0197,4918.0
2023-02-09 13:55:00,36.2,36.2,36.11,36.11,11679.0,35.039,35.039,34.9519,34.9519,11679.0
2023-02-09 14:00:00,36.11,36.17,36.06,36.08,18857.0,34.9519,35.01,34.9035,34.9229,18857.0
2023-02-09 14:05:00,36.08,36.08,36.02,36.03,26030.0,34.9229,34.9229,34.8648,34.8745,26030.0
2023-02-09 14:10:00,36.03,36.07,36.01,36.05,19968.0,34.8745,34.9132,34.8551,34.8939,19968.0
2023-02-09 14:15:00,36.07,36.07,36.01,36.04,10614.0,34.9132,34.9132,34.8551,34.8842,10614.0
2023-02-09 14:20:00,36.04,36.13,36.04,36.06,12685.0,34.8842,34.9713,34.8842,34.9035,12685.0
2023-02-09 14:25:00,36.04,36.07,36.02,36.05,5080.0,34.8842,34.9132,34.8648,34.8939,5080.0
2023-02-09 14:30:00,36.05,36.06,35.99,36.0,14021.0,34.8939,34.9035,34.8358,34.8455,14021.0
2023-02-09 14:35:00,35.99,35.99,35.89,35.89,29090.0,34.8358,34.8358,34.739,34.739,29090.0
2023-02-09 14:40:00,35.89,35.94,35.87,35.92,6137.0,34.739,34.7874,34.7196,34.768,6137.0
2023-02-09 14:45:00,35.92,35.93,35.9,35.93,14685.0,34.768,34.7777,34.7487,34.7777,14685.0
2023-02-09 14:50:00,35.92,35.96,35.92,35.94,6072.0,34.768,34.8067,34.768,34.7874,6072.0
2023-02-09 14:55:00,35.95,35.99,35.94,35.98,6137.0,34.7971,34.8358,34.7874,34.8261,6137.0
2023-02-09 15:00:00,35.98,35.98,35.9,35.9,5672.0,34.8261,34.8261,34.7487,34.7487,5672.0
2023-02-09 15:05:00,35.9,35.97,35.85,35.94,27962.0,34.7487,34.8164,34.7003,34.7874,27962.0
2023-02-09 15:10:00,35.94,35.95,35.91,35.94,8638.0,34.7874,34.7971,34.7583,34.7874,8638.0
2023-02-09 15:15:00,35.94,35.95,35.9,35.9,11137.0,34.7874,34.7971,34.7487,34.7487,11137.0
2023-02-09 15:20:00,35.9,35.91,35.88,35.91,8242.0,34.7487,34.7583,34.7293,34.7583,8242.0
2023-02-09 15:25:00,35.91,35.91,35.87,35.88,4755.0,34.7583,34.7583,34.7196,34.7293,4755.0
2023-02-09 15:30:00,35.88,35.89,35.83,35.85,15219.0,34.7293,34.739,34.6809,34.7003,15219.0
2023-02-09 15:35:00,35.85,35.95,35.84,35.95,8040.0,34.7003,34.7971,34.6906,34.7971,8040.0
2023-02-09 15:40:00,35.95,35.98,35.91,35.98,15556.0,34.7971,34.8261,34.7583,34.8261,15556.0
2023-02-09 15:45:00,35.97,35.98,35.94,35.95,12985.0,34.8164,34.8261,34.7874,34.7971,12985.0
2023-02-09 15:50:00,35.95,36.04,35.95,36.02,21717.0,34.7971,34.8842,34.7971,34.8648,21717.0
2023-02-09 15:55:00,36.02,36.09,36.0,36.01,91521.0,34.8648,34.9326,34.8455,34.8551,91521.0
2023-02-10 09:30:00,36.03,36.08,35.81,35.82,33249.0,34.8745,34.9229,34.6616,34.6712,33249.0
2023-02-10 09:35:00,35.85,35.96,35.79,35.79,18070.0,34.7003,34.8067,34.6422,34.6422,18070.0
2023-02-10 09:40:00,35.8,35.83,35.71,35.75,21380.0,34.6519,34.6809,34.5648,34.6035,21380.0
2023-02-10 09:45:00,35.76,35.82,35.66,35.81,14889.0,34.6132,34.6712,34.5164,34.6616,14889.0
2023-02-10 09:50:00,35.81,35.83,35.62,35.62,22002.0,34.6616,34.6809,34.4776,34.4776,22002.0
2023-02-10 09:55:00,35.62,35.63,35.55,35.63,21542.0,34.4776,34.4873,34.4099,34.4873,21542.0
2023-02-10 10:00:00,35.62,35.66,35.52,35.65,26171.0,34.4776,34.5164,34.3809,34.5067,26171.0
2023-02-10 10:05:00,35.66,35.82,35.66,35.8,15464.0,34.5164,34.6712,34.5164,34.6519,15464.0
2023-02-10 10:10:00,35.82,36.0,35.82,35.97,10814.0,34.6712,34.8455,34.6712,34.8164,10814.0
2023-02-10 10:15:00,35.97,36.07,35.94,35.95,18414.0,34.8164,34.9132,34.7874,34.7971,18414.0
2023-02-10 10:20:00,35.96,35.99,35.82,35.84,17516.0,34.8067,34.8358,34.6712,34.6906,17516.0
2023-02-10 10:25:00,35.84,35.85,35.73,35.79,8585.0,34.6906,34.7003,34.5841,34.6422,8585.0
2023-02-10 10:30:00,35.78,35.83,35.65,35.67,7051.0,34.6325,34.6809,34.5067,34.526,7051.0
2023-02-10 10:35:00,35.68,35.69,35.62,35.68,18060.0,34.5357,34.5454,34.4776,34.5357,18060.0
2023-02-10 10:40:00,35.66,35.67,35.53,35.54,10500.0,34.5164,34.526,34.3905,34.4002,10500.0
2023-02-10 10:45:00,35.51,35.53,35.46,35.5,18952.0,34.3712,34.3905,34.3228,34.3615,18952.0
2023-02-10 10:50:00,35.49,35.52,35.43,35.52,14224.0,34.3518,34.3809,34.2937,34.3809,14224.0
2023-02-10 10:55:00,35.5,35.52,35.46,35.52,20780.0,34.3615,34.3809,34.3228,34.3809,20780.0
2023-02-10 11:00:00,35.52,35.6,35.52,35.6,10177.0,34.3809,34.4583,34.3809,34.4583,10177.0
2023-02-10 11:05:00,35.58,35.68,35.58,35.62,8929.0,34.4389,34.5357,34.4389,34.4776,8929.0
2023-02-10 11:10:00,35.63,35.65,35.55,35.59,7645.0,34.4873,34.5067,34.4099,34.4486,7645.0
2023-02-10 11:15:00,35.62,35.62,35.55,35.57,10815.0,34.4776,34.4776,34.4099,34.4292,10815.0
2023-02-10 11:20:00,35.56,35.6,35.56,35.58,5189.0,34.4196,34.4583,34.4196,34.4389,5189.0
2023-02-10 11:25:00,35.58,35.61,35.55,35.59,9991.0,34.4389,34.468,34.4099,34.4486,9991.0
2023-02-10 11:30:00,35.6,35.6,35.53,35.59,9604.0,34.4583,34.4583,34.3905,34.4486,9604.0
2023-02-10 11:35:00,35.6,35.63,35.52,35.52,5315.0,34.4583,34.4873,34.3809,34.3809,5315.0
2023-02-10 11:40:00,35.53,35.53,35.47,35.48,8356.0,34.3905,34.3905,34.3325,34.3421,8356.0
2023-02-10 11:45:00,35.48,35.52,35.44,35.45,6452.0,34.3421,34.3809,34.3034,34.3131,6452.0
2023-02-10 11:50:00,35.45,35.45,35.36,35.4,18414.0,34.3131,34.3131,34.226,34.2647,18414.0
2023-02-10 11:55:00,35.4,35.43,35.37,35.4,10593.0,34.2647,34.2937,34.2357,34.2647,10593.0
2023-02-10 12:00:00,35.4,35.43,35.37,35.39,9607.0,34.2647,34.2937,34.2357,34.255,9607.0
2023-02-10 12:05:00,35.4,35.47,35.4,35.47,6308.0,34.2647,34.3325,34.2647,34.3325,6308.0
2023-02-10 12:10:00,35.47,35.48,35.38,35.4,5300.0,34.3325,34.3421,34.2453,34.2647,5300.0
2023-02-10 12:15:00,35.41,35.46,35.39,35.45,13886.0,34.2744,34.3228,34.255,34.3131,13886.0
2023-02-10 12:20:00,35.46,35.47,35.45,35.45,6306.0,34.3228,34.3325,34.3131,34.3131,6306.0
2023-02-10 12:25:00,35.45,35.46,35.42,35.46,4530.0,34.3131,34.3228,34.2841,34.3228,4530.0
2023-02-10 12:30:00,35.46,35.54,35.46,35.49,8271.0,34.3228,34.4002,34.3228,34.3518,8271.0
2023-02-10 12:35:00,35.47,35.5,35.44,35.45,2427.0,34.3325,34.3615,34.3034,34.3131,2427.0
2023-02-10 12:40:00,35.45,35.46,35.44,35.44,2423.0,34.3131,34.3228,34.3034,34.3034,2423.0
2023-02-10 12:45:00,35.43,35.43,35.4,35.42,4007.0,34.2937,34.2937,34.2647,34.2841,4007.0
2023-02-10 12:50:00,35.42,35.44,35.4,35.41,5986.0,34.2841,34.3034,34.2647,34.2744,5986.0
2023-02-10 12:55:00,35.4,35.45,35.39,35.42,4872.0,34.2647,34.3131,34.255,34.2841,4872.0
2023-02-10 13:00:00,35.44,35.45,35.41,35.43,2650.0,34.3034,34.3131,34.2744,34.2937,2650.0
2023-02-10 13:05:00,35.43,35.46,35.43,35.46,3893.0,34.2937,34.3228,34.2937,34.3228,3893.0
2023-02-10 13:10:00,35.46,35.46,35.43,35.44,3300.0,34.3228,34.3228,34.2937,34.3034,3300.0
2023-02-10 13:15:00,35.47,35.54,35.47,35.54,9180.0,34.3325,34.4002,34.3325,34.4002,9180.0
2023-02-10 13:20:00,35.53,35.59,35.52,35.52,19946.0,34.3905,34.4486,34.3809,34.3809,19946.0
2023-02-10 13:25:00,35.51,35.55,35.51,35.54,5440.0,34.3712,34.4099,34.3712,34.4002,5440.0
2023-02-10 13:30:00,35.53,35.53,35.47,35.5,4408.0,34.3905,34.3905,34.3325,34.3615,4408.0
2023-02-10 13:35:00,35.49,35.49,35.47,35.47,3000.0,34.3518,34.3518,34.3325,34.3325,3000.0
2023-02-10 13:40:00,35.46,35.46,35.43,35.44,1247.0,34.3228,34.3228,34.2937,34.3034,1247.0
2023-02-10 13:45:00,35.42,35.48,35.42,35.48,4825.0,34.2841,34.3421,34.2841,34.3421,4825.0
2023-02-10 13:50:00,35.48,35.52,35.48,35.49,5967.0,34.3421,34.3809,34.3421,34.3518,5967.0
2023-02-10 13:55:00,35.49,35.49,35.41,35.42,3652.0,34.3518,34.3518,34.2744,34.2841,3652.0
2023-02-10 14:00:00,35.42,35.45,35.38,35.4,6346.0,34.2841,34.3131,34.2453,34.2647,6346.0
2023-02-10 14:05:00,35.39,35.41,35.37,35.4,14427.0,34.255,34.2744,34.2357,34.2647,14427.0
2023-02-10 14:10:00,35.41,35.44,35.41,35.42,8728.0,34.2744,34.3034,34.2744,34.2841,8728.0
2023-02-10 14:15:00,35.42,35.45,35.4,35.44,6202.0,34.2841,34.3131,34.2647,34.3034,6202.0
2023-02-10 14:20:00,35.44,35.45,35.43,35.45,2356.0,34.3034,34.3131,34.2937,34.3131,2356.0
2023-02-10 14:25:00,35.45,35.45,35.43,35.44,1836.0,34.3131,34.3131,34.2937,34.3034,1836.0
2023-02-10 14:30:00,35.44,35.52,35.44,35.5,3814.0,34.3034,34.3809,34.3034,34.3615,3814.0
2023-02-10 14:35:00,35.5,35.5,35.45,35.48,2394.0,34.3615,34.3615,34.3131,34.3421,2394.0
2023-02-10 14:40:00,35.49,35.5,35.46,35.49,2927.0,34.3518,34.3615,34.3228,34.3518,2927.0
2023-02-10 14:45:00,35.49,35.51,35.49,35.49,6092.0,34.3518,34.3712,34.3518,34.3518,6092.0
2023-02-10 14:50:00,35.49,35.54,35.45,35.52,4766.0,34.3518,34.4002,34.3131,34.3809,4766.0
2023-02-10 14:55:00,35.52,35.54,35.51,35.54,2613.0,34.3809,34.4002,34.3712,34.4002,2613.0
2023-02-10 15:00:00,35.55,35.6,35.55,35.58,5359.0,34.4099,34.4583,34.4099,34.4389,5359.0
2023-02-10 15:05:00,35.59,35.6,35.57,35.57,6407.0,34.4486,34.4583,34.4292,34.4292,6407.0
2023-02-10 15:10:00,35.56,35.61,35.55,35.59,4775.0,34.4196,34.468,34.4099,34.4486,4775.0
2023-02-10 15:15:00,35.58,35.58,35.54,35.55,19115.0,34.4389,34.4389,34.4002,34.4099,19115.0
2023-02-10 15:20:00,35.53,35.53,35.51,35.52,2895.0,34.3905,34.3905,34.3712,34.3809,2895.0
2023-02-10 15:25:00,35.52,35.56,35.52,35.56,5889.0,34.3809,34.4196,34.3809,34.4196,5889.0
2023-02-10 15:30:00,35.56,35.62,35.55,35.62,4917.0,34.4196,34.4776,34.4099,34.4776,4917.0
2023-02-10 15:35:00,35.63,35.67,35.6,35.67,12435.0,34.4873,34.526,34.4583,34.526,12435.0
2023-02-10 15:40:00,35.66,35.7,35.64,35.69,13052.0,34.5164,34.5551,34.497,34.5454,13052.0
2023-02-10 15:45:00,35.69,35.69,35.63,35.64,10149.0,34.5454,34.5454,34.4873,34.497,10149.0
2023-02-10 15:50:00,35.64,35.64,35.6,35.62,10772.0,34.497,34.497,34.4583,34.4776,10772.0
2023-02-10 15:55:00,35.63,35.63,35.6,35.63,19584.0,34.4873,34.4873,34.4583,34.4873,19584.0
2023-02-13 09:30:00,35.53,35.62,35.34,35.34,36007.0,34.3905,34.4776,34.2066,34.2066,36007.0
2023-02-13 09:35:00,35.33,35.56,35.23,35.54,19677.0,34.1969,34.4196,34.1002,34.4002,19677.0
2023-02-13 09:40:00,35.55,35.6,35.53,35.53,8382.0,34.4099,34.4583,34.3905,34.3905,8382.0
2023-02-13 09:45:00,35.52,35.59,35.49,35.58,8803.0,34.3809,34.4486,34.3518,34.4389,8803.0
2023-02-13 09:50:00,35.6,35.69,35.6,35.64,15553.0,34.4583,34.5454,34.4583,34.497,15553.0
2023-02-13 09:55:00,35.66,35.76,35.64,35.69,4720.0,34.5164,34.6132,34.497,34.5454,4720.0
2023-02-13 10:00:00,35.74,35.79,35.72,35.79,5477.0,34.5938,34.6422,34.5744,34.6422,5477.0
2023-02-13 10:05:00,35.8,35.82,35.78,35.79,7805.0,34.6519,34.6712,34.6325,34.6422,7805.0
2023-02-13 10:10:00,35.8,35.8,35.67,35.67,8216.0,34.6519,34.6519,34.526,34.526,8216.0
2023-02-13 10:15:00,35.66,35.66,35.58,35.59,3180.0,34.5164,34.5164,34.4389,34.4486,3180.0
2023-02-13 10:20:00,35.59,35.66,35.59,35.63,2011.0,34.4486,34.5164,34.4486,34.4873,2011.0
2023-02-13 10:25:00,35.63,35.81,35.63,35.8,8151.0,34.4873,34.6616,34.4873,34.6519,8151.0
2023-02-13 10:30:00,35.8,35.8,35.7,35.7,28706.0,34.6519,34.6519,34.5551,34.5551,28706.0
2023-02-13 10:35:00,35.72,35.76,35.68,35.69,2744.0,34.5744,34.6132,34.5357,34.5454,2744.0
2023-02-13 10:40:00,35.71,35.75,35.69,35.74,5500.0,34.5648,34.6035,34.5454,34.5938,5500.0
2023-02-13 10:45:00,35.74,35.76,35.66,35.68,5773.0,34.5938,34.6132,34.5164,34.5357,5773.0
2023-02-13 10:50:00,35.67,35.72,35.64,35.66,2900.0,34.526,34.5744,34.497,34.5164,2900.0
2023-02-13 10:55:00,35.66,35.72,35.63,35.64,2661.0,34.5164,34.5744,34.4873,34.497,2661.0
2023-02-13 11:00:00,35.65,35.65,35.54,35.56,10940.0,34.5067,34.5067,34.4002,34.4196,10940.0
2023-02-13 11:05:00,35.56,35.63,35.56,35.59,7861.0,34.4196,34.4873,34.4196,34.4486,7861.0
2023-02-13 11:10:00,35.59,35.65,35.59,35.65,6902.0,34.4486,34.5067,34.4486,34.5067,6902.0
2023-02-13 11:15:00,35.65,35.67,35.61,35.61,6104.0,34.5067,34.526,34.468,34.468,6104.0
2023-02-13 11:20:00,35.63,35.64,35.59,35.59,8093.0,34.4873,34.497,34.4486,34.4486,8093.0
2023-02-13 11:25:00,35.59,35.67,35.59,35.67,7037.0,34.4486,34.526,34.4486,34.526,7037.0
2023-02-13 11:30:00,35.66,35.66,35.6,35.6,4517.0,34.5164,34.5164,34.4583,34.4583,4517.0
2023-02-13 11:35:00,35.61,35.66,35.61,35.66,4834.0,34.468,34.5164,34.468,34.5164,4834.0
2023-02-13 11:40:00,35.66,35.7,35.64,35.7,7260.0,34.5164,34.5551,34.497,34.5551,7260.0
2023-02-13 11:45:00,35.7,35.77,35.7,35.77,8362.0,34.5551,34.6228,34.5551,34.6228,8362.0
2023-02-13 11:50:00,35.75,35.77,35.75,35.76,1737.0,34.6035,34.6228,34.6035,34.6132,1737.0
2023-02-13 11:55:00,35.75,35.75,35.69,35.72,7740.0,34.6035,34.6035,34.5454,34.5744,7740.0
2023-02-13 12:00:00,35.72,35.75,35.72,35.75,2503.0,34.5744,34.6035,34.5744,34.6035,2503.0
2023-02-13 12:05:00,35.74,35.81,35.73,35.76,4543.0,34.5938,34.6616,34.5841,34.6132,4543.0
2023-02-13 12:10:00,35.76,35.76,35.71,35.71,3654.0,34.6132,34.6132,34.5648,34.5648,3654.0
2023-02-13 12:15:00,35.72,35.72,35.69,35.69,3300.0,34.5744,34.5744,34.5454,34.5454,3300.0
2023-02-13 12:20:00,35.7,35.7,35.66,35.68,4099.0,34.5551,34.5551,34.5164,34.5357,4099.0
2023-02-13 12:25:00,35.66,35.67,35.65,35.65,2200.0,34.5164,34.526,34.5067,34.5067,2200.0
2023-02-13 12:30:00,35.66,35.66,35.64,35.65,1521.0,34.5164,34.5164,34.497,34.5067,1521.0
2023-02-13 12:35:00,35.65,35.65,35.63,35.63,1970.0,34.5067,34.5067,34.4873,34.4873,1970.0
2023-02-13 12:40:00,35.61,35.66,35.61,35.66,5343.0,34.468,34.5164,34.468,34.5164,5343.0
2023-02-13 12:45:00,35.67,35.67,35.66,35.67,1304.0,34.526,34.526,34.5164,34.526,1304.0
2023-02-13 12:50:00,35.63,35.63,35.63,35.63,813.0,34.4873,34.4873,34.4873,34.4873,813.0
2023-02-13 12:55:00,35.6,35.6,35.56,35.57,921.0,34.4583,34.4583,34.4196,34.4292,921.0
2023-02-13 13:00:00,35.56,35.56,35.53,35.56,3500.0,34.4196,34.4196,34.3905,34.4196,3500.0
2023-02-13 13:05:00,35.56,35.56,35.46,35.46,5702.0,34.4196,34.4196,34.3228,34.3228,5702.0
2023-02-13 13:10:00,35.46,35.46,35.41,35.44,4784.0,34.3228,34.3228,34.2744,34.3034,4784.0
2023-02-13 13:15:00,35.47,35.47,35.46,35.46,2500.0,34.3325,34.3325,34.3228,34.3228,2500.0
2023-02-13 13:20:00,35.46,35.49,35.45,35.48,3954.0,34.3228,34.3518,34.3131,34.3421,3954.0
2023-02-13 13:25:00,35.48,35.5,35.46,35.48,3739.0,34.3421,34.3615,34.3228,34.3421,3739.0
2023-02-13 13:30:00,35.49,35.53,35.49,35.53,7264.0,34.3518,34.3905,34.3518,34.3905,7264.0
2023-02-13 13:35:00,35.54,35.57,35.52,35.54,2567.0,34.4002,34.4292,34.3809,34.4002,2567.0
2023-02-13 13:40:00,35.55,35.6,35.54,35.59,3013.0,34.4099,34.4583,34.4002,34.4486,3013.0
2023-02-13 13:45:00,35.58,35.62,35.57,35.57,2800.0,34.4389,34.4776,34.4292,34.4292,2800.0
2023-02-13 13:50:00,35.58,35.59,35.56,35.57,2839.0,34.4389,34.4486,34.4196,34.4292,2839.0
2023-02-13 13:55:00,35.58,35.59,35.57,35.58,2211.0,34.4389,34.4486,34.4292,34.4389,2211.0
2023-02-13 14:00:00,35.59,35.63,35.59,35.62,4600.0,34.4486,34.4873,34.4486,34.4776,4600.0
2023-02-13 14:05:00,35.63,35.64,35.6,35.63,3275.0,34.4873,34.497,34.4583,34.4873,3275.0
2023-02-13 14:10:00,35.63,35.63,35.62,35.62,700.0,34.4873,34.4873,34.4776,34.4776,700.0
2023-02-13 14:15:00,35.62,35.63,35.62,35.62,1495.0,34.4776,34.4873,34.4776,34.4776,1495.0
2023-02-13 14:20:00,35.62,35.63,35.6,35.6,2696.0,34.4776,34.4873,34.4583,34.4583,2696.0
2023-02-13 14:25:00,35.59,35.62,35.57,35.57,4912.0,34.4486,34.4776,34.4292,34.4292,4912.0
2023-02-13 14:30:00,35.58,35.58,35.55,35.55,4460.0,34.4389,34.4389,34.4099,34.4099,4460.0
2023-02-13 14:35:00,35.56,35.61,35.56,35.59,2283.0,34.4196,34.468,34.4196,34.4486,2283.0
2023-02-13 14:40:00,35.56,35.57,35.56,35.57,3418.0,34.4196,34.4292,34.4196,34.4292,3418.0
2023-02-13 14:45:00,35.58,35.58,35.45,35.45,3260.0,34.4389,34.4389,34.3131,34.3131,3260.0
2023-02-13 14:50:00,35.44,35.45,35.43,35.43,12017.0,34.3034,34.3131,34.2937,34.2937,12017.0
2023-02-13 14:55:00,35.44,35.47,35.44,35.46,2823.0,34.3034,34.3325,34.3034,34.3228,2823.0
2023-02-13 15:00:00,35.45,35.45,35.42,35.44,2300.0,34.3131,34.3131,34.2841,34.3034,2300.0
2023-02-13 15:05:00,35.44,35.44,35.42,35.42,1500.0,34.3034,34.3034,34.2841,34.2841,1500.0
2023-02-13 15:10:00,35.43,35.44,35.42,35.42,1500.0,34.2937,34.3034,34.2841,34.2841,1500.0
2023-02-13 15:15:00,35.43,35.51,35.43,35.5,2195.0,34.2937,34.3712,34.2937,34.3615,2195.0
2023-02-13 15:20:00,35.5,35.5,35.48,35.49,2949.0,34.3615,34.3615,34.3421,34.3518,2949.0
2023-02-13 15:25:00,35.5,35.53,35.5,35.5,4296.0,34.3615,34.3905,34.3615,34.3615,4296.0
2023-02-13 15:30:00,35.5,35.52,35.5,35.5,3996.0,34.3615,34.3809,34.3615,34.3615,3996.0
2023-02-13 15:35:00,35.5,35.55,35.5,35.52,7764.0,34.3615,34.4099,34.3615,34.3809,7764.0
2023-02-13 15:40:00,35.51,35.52,35.5,35.5,8727.0,34.3712,34.3809,34.3615,34.3615,8727.0
2023-02-13 15:45:00,35.49,35.49,35.44,35.45,16025.0,34.3518,34.3518,34.3034,34.3131,16025.0
2023-02-13 15:50:00,35.46,35.47,35.41,35.41,6841.0,34.3228,34.3325,34.2744,34.2744,6841.0
2023-02-13 15:55:00,35.42,35.42,35.39,35.4,70843.0,34.2841,34.2841,34.255,34.2647,70843.0
2023-02-14 09:30:00,35.3,35.3,34.9,34.99,68343.0,34.1679,34.1679,33.7807,33.8679,68343.0
2023-02-14 09:35:00,34.97,35.11,34.94,35.11,11702.0,33.8485,33.984,33.8195,33.984,11702.0
2023-02-14 09:40:00,35.12,35.29,35.11,35.23,10918.0,33.9937,34.1582,33.984,34.1002,10918.0
2023-02-14 09:45:00,35.26,35.45,35.26,35.37,23143.0,34.1292,34.3131,34.1292,34.2357,23143.0
2023-02-14 09:50:00,35.37,35.49,35.34,35.47,18241.0,34.2357,34.3518,34.2066,34.3325,18241.0
2023-02-14 09:55:00,35.47,35.7,35.47,35.65,17540.0,34.3325,34.5551,34.3325,34.5067,17540.0
2023-02-14 10:00:00,35.66,35.79,35.62,35.75,23582.0,34.5164,34.6422,34.4776,34.6035,23582.0
2023-02-14 10:05:00,35.77,35.84,35.74,35.78,15247.0,34.6228,34.6906,34.5938,34.6325,15247.0
2023-02-14 10:10:00,35.79,35.94,35.76,35.94,14509.0,34.6422,34.7874,34.6132,34.7874,14509.0
2023-02-14 10:15:00,35.94,35.98,35.88,35.88,31040.0,34.7874,34.8261,34.7293,34.7293,31040.0
2023-02-14 10:20:00,35.89,35.89,35.81,35.82,11270.0,34.739,34.739,34.6616,34.6712,11270.0
2023-02-14 10:25:00,35.82,35.82,35.71,35.71,7112.0,34.6712,34.6712,34.5648,34.5648,7112.0
2023-02-14 10:30:00,35.72,35.73,35.63,35.65,9505.0,34.5744,34.5841,34.4873,34.5067,9505.0
2023-02-14 10:35:00,35.65,35.65,35.45,35.46,9338.0,34.5067,34.5067,34.3131,34.3228,9338.0
2023-02-14 10:40:00,35.43,35.48,35.34,35.36,5188.0,34.2937,34.3421,34.2066,34.226,5188.0
2023-02-14 10:45:00,35.33,35.34,35.22,35.34,8078.0,34.1969,34.2066,34.0905,34.2066,8078.0
2023-02-14 10:50:00,35.3,35.3,35.09,35.16,20779.0,34.1679,34.1679,33.9646,34.0324,20779.0
2023-02-14 10:55:00,35.16,35.25,35.15,35.2,7154.0,34.0324,34.1195,34.0227,34.0711,7154.0
2023-02-14 11:00:00,35.19,35.33,35.19,35.32,13501.0,34.0614,34.1969,34.0614,34.1873,13501.0
2023-02-14 11:05:00,35.34,35.34,35.2,35.2,4085.0,34.2066,34.2066,34.0711,34.0711,4085.0
2023-02-14 11:10:00,35.2,35.23,35.19,35.23,5784.0,34.0711,34.1002,34.0614,34.1002,5784.0
2023-02-14 11:15:00,35.21,35.28,35.2,35.28,3900.0,34.0808,34.1485,34.0711,34.1485,3900.0
2023-02-14 11:20:00,35.25,35.35,35.25,35.34,2800.0,34.1195,34.2163,34.1195,34.2066,2800.0
2023-02-14 11:25:00,35.34,35.34,35.14,35.15,13333.0,34.2066,34.2066,34.013,34.0227,13333.0
2023-02-14 11:30:00,35.14,35.16,35.1,35.13,8508.0,34.013,34.0324,33.9743,34.0034,8508.0
2023-02-14 11:35:00,35.14,35.21,35.11,35.12,8948.0,34.013,34.0808,33.984,33.9937,8948.0
2023-02-14 11:40:00,35.13,35.17,35.05,35.17,15645.0,34.0034,34.0421,33.9259,34.0421,15645.0
2023-02-14 11:45:00,35.16,35.2,35.12,35.2,3601.0,34.0324,34.0711,33.9937,34.0711,3601.0
2023-02-14 11:50:00,35.21,35.24,35.13,35.21,6934.0,34.0808,34.1098,34.0034,34.0808,6934.0
2023-02-14 11:55:00,35.19,35.21,35.17,35.21,1900.0,34.0614,34.0808,34.0421,34.0808,1900.0
2023-02-14 12:00:00,35.2,35.28,35.2,35.24,4900.0,34.0711,34.1485,34.0711,34.1098,4900.0
2023-02-14 12:05:00,35.22,35.22,35.17,35.19,3533.0,34.0905,34.0905,34.0421,34.0614,3533.0
2023-02-14 12:10:00,35.17,35.23,35.17,35.2,3300.0,34.0421,34.1002,34.0421,34.0711,3300.0
2023-02-14 12:15:00,35.22,35.22,35.2,35.21,1864.0,34.0905,34.0905,34.0711,34.0808,1864.0
2023-02-14 12:20:00,35.22,35.25,35.21,35.21,1178.0,34.0905,34.1195,34.0808,34.0808,1178.0
2023-02-14 12:25:00,35.18,35.24,35.18,35.18,2700.0,34.0518,34.1098,34.0518,34.0518,2700.0
2023-02-14 12:30:00,35.16,35.16,35.13,35.16,2257.0,34.0324,34.0324,34.0034,34.0324,2257.0
2023-02-14 12:35:00,35.18,35.21,35.18,35.19,2500.0,34.0518,34.0808,34.0518,34.0614,2500.0
2023-02-14 12:40:00,35.17,35.18,35.14,35.15,1600.0,34.0421,34.0518,34.013,34.0227,1600.0
2023-02-14 12:45:00,35.19,35.22,35.18,35.22,12097.0,34.0614,34.0905,34.0518,34.0905,12097.0
2023-02-14 12:50:00,35.21,35.26,35.21,35.24,14905.0,34.0808,34.1292,34.0808,34.1098,14905.0
2023-02-14 12:55:00,35.23,35.27,35.22,35.27,8326.0,34.1002,34.1389,34.0905,34.1389,8326.0
2023-02-14 13:00:00,35.27,35.5,35.26,35.5,27031.0,34.1389,34.3615,34.1292,34.3615,27031.0
2023-02-14 13:05:00,35.5,35.55,35.49,35.5,6487.0,34.3615,34.4099,34.3518,34.3615,6487.0
2023-02-14 13:10:00,35.51,35.51,35.43,35.45,3754.0,34.3712,34.3712,34.2937,34.3131,3754.0
2023-02-14 13:15:00,35.46,35.53,35.46,35.52,13472.0,34.3228,34.3905,34.3228,34.3809,13472.0
2023-02-14 13:20:00,35.52,35.55,35.45,35.45,11667.0,34.3809,34.4099,34.3131,34.3131,11667.0
2023-02-14 13:25:00,35.46,35.47,35.41,35.42,6089.0,34.3228,34.3325,34.2744,34.2841,6089.0
2023-02-14 13:30:00,35.42,35.5,35.42,35.5,7120.0,34.2841,34.3615,34.2841,34.3615,7120.0
2023-02-14 13:35:00,35.51,35.52,35.47,35.49,7030.0,34.3712,34.3809,34.3325,34.3518,7030.0
2023-02-14 13:40:00,35.49,35.49,35.46,35.46,8046.0,34.3518,34.3518,34.3228,34.3228,8046.0
2023-02-14 13:45:00,35.44,35.5,35.44,35.47,5950.0,34.3034,34.3615,34.3034,34.3325,5950.0
2023-02-14 13:50:00,35.47,35.47,35.44,35.44,6800.0,34.3325,34.3325,34.3034,34.3034,6800.0
2023-02-14 13:55:00,35.46,35.47,35.43,35.43,3500.0,34.3228,34.3325,34.2937,34.2937,3500.0
2023-02-14 14:00:00,35.43,35.47,35.4,35.45,1500.0,34.2937,34.3325,34.2647,34.3131,1500.0
2023-02-14 14:05:00,35.43,35.43,35.36,35.38,4400.0,34.2937,34.2937,34.226,34.2453,4400.0
2023-02-14 14:10:00,35.39,35.48,35.39,35.47,6400.0,34.255,34.3421,34.255,34.3325,6400.0
2023-02-14 14:15:00,35.47,35.51,35.47,35.5,6194.0,34.3325,34.3712,34.3325,34.3615,6194.0
2023-02-14 14:20:00,35.49,35.51,35.48,35.49,3000.0,34.3518,34.3712,34.3421,34.3518,3000.0
2023-02-14 14:25:00,35.49,35.52,35.49,35.5,3065.0,34.3518,34.3809,34.3518,34.3615,3065.0
2023-02-14 14:30:00,35.5,35.52,35.5,35.52,1401.0,34.3615,34.3809,34.3615,34.3809,1401.0
2023-02-14 14:35:00,35.54,35.6,35.54,35.55,8933.0,34.4002,34.4583,34.4002,34.4099,8933.0
2023-02-14 14:40:00,35.56,35.56,35.55,35.56,6650.0,34.4196,34.4196,34.4099,34.4196,6650.0
2023-02-14 14:45:00,35.58,35.59,35.56,35.57,5887.0,34.4389,34.4486,34.4196,34.4292,5887.0
2023-02-14 14:50:00,35.57,35.59,35.55,35.59,3474.0,34.4292,34.4486,34.4099,34.4486,3474.0
2023-02-14 14:55:00,35.58,35.61,35.56,35.6,7541.0,34.4389,34.468,34.4196,34.4583,7541.0
2023-02-14 15:00:00,35.6,35.6,35.58,35.59,8095.0,34.4583,34.4583,34.4389,34.4486,8095.0
2023-02-14 15:05:00,35.59,35.59,35.53,35.56,11594.0,34.4486,34.4486,34.3905,34.4196,11594.0
2023-02-14 15:10:00,35.55,35.59,35.52,35.58,4016.0,34.4099,34.4486,34.3809,34.4389,4016.0
2023-02-14 15:15:00,35.58,35.59,35.53,35.58,5023.0,34.4389,34.4486,34.3905,34.4389,5023.0
2023-02-14 15:20:00,35.58,35.59,35.55,35.55,3500.0,34.4389,34.4486,34.4099,34.4099,3500.0
2023-02-14 15:25:00,35.57,35.6,35.57,35.57,6691.0,34.4292,34.4583,34.4292,34.4292,6691.0
2023-02-14 15:30:00,35.57,35.62,35.56,35.58,7245.0,34.4292,34.4776,34.4196,34.4389,7245.0
2023-02-14 15:35:00,35.59,35.63,35.57,35.63,7213.0,34.4486,34.4873,34.4292,34.4873,7213.0
2023-02-14 15:40:00,35.63,35.71,35.61,35.71,28530.0,34.4873,34.5648,34.468,34.5648,28530.0
2023-02-14 15:45:00,35.71,35.74,35.7,35.74,29226.0,34.5648,34.5938,34.5551,34.5938,29226.0
2023-02-14 15:50:00,35.73,35.73,35.68,35.7,23770.0,34.5841,34.5841,34.5357,34.5551,23770.0
2023-02-14 15:55:00,35.7,35.81,35.68,35.76,237505.0,34.5551,34.6616,34.5357,34.6132,237505.0
2023-02-15 09:30:00,34.88,34.89,34.62,34.72,105013.0,33.7614,33.7711,33.5097,33.6065,105013.0
2023-02-15 09:35:00,34.72,34.72,34.54,34.65,54520.0,33.6065,33.6065,33.4323,33.5388,54520.0
2023-02-15 09:40:00,34.66,34.83,34.6,34.8,15657.0,33.5484,33.713,33.4904,33.6839,15657.0
2023-02-15 09:45:00,34.81,34.83,34.64,34.69,32795.0,33.6936,33.713,33.5291,33.5775,32795.0
2023-02-15 09:50:00,34.69,34.71,34.53,34.56,38753.0,33.5775,33.5968,33.4226,33.4516,38753.0
2023-02-15 09:55:00,34.59,34.59,34.52,34.53,25375.0,33.4807,33.4807,33.4129,33.4226,25375.0
2023-02-15 10:00:00,34.55,34.65,34.53,34.64,26162.0,33.442,33.5388,33.4226,33.5291,26162.0
2023-02-15 10:05:00,34.63,34.67,34.5,34.56,19077.0,33.5194,33.5581,33.3936,33.4516,19077.0
2023-02-15 10:10:00,34.56,34.62,34.52,34.58,31612.0,33.4516,33.5097,33.4129,33.471,31612.0
2023-02-15 10:15:00,34.57,34.63,34.54,34.62,9195.0,33.4613,33.5194,33.4323,33.5097,9195.0
2023-02-15 10:20:00,34.63,34.64,34.56,34.56,8631.0,33.5194,33.5291,33.4516,33.4516,8631.0
2023-02-15 10:25:00,34.56,34.65,34.56,34.59,9779.0,33.4516,33.5388,33.4516,33.4807,9779.0
2023-02-15 10:30:00,34.58,34.59,34.52,34.58,9935.0,33.471,33.4807,33.4129,33.471,9935.0
2023-02-15 10:35:00,34.61,34.61,34.53,34.53,36425.0,33.5,33.5,33.4226,33.4226,36425.0
2023-02-15 10:40:00,34.53,34.59,34.48,34.48,15262.0,33.4226,33.4807,33.3742,33.3742,15262.0
2023-02-15 10:45:00,34.49,34.51,34.42,34.48,14807.0,33.3839,33.4032,33.3161,33.3742,14807.0
2023-02-15 10:50:00,34.47,34.52,34.42,34.52,13680.0,33.3645,33.4129,33.3161,33.4129,13680.0
2023-02-15 10:55:00,34.51,34.51,34.46,34.47,31798.0,33.4032,33.4032,33.3548,33.3645,31798.0
2023-02-15 11:00:00,34.47,34.55,34.47,34.55,7185.0,33.3645,33.442,33.3645,33.442,7185.0
2023-02-15 11:05:00,34.56,34.61,34.55,34.59,11798.0,33.4516,33.5,33.442,33.4807,11798.0
2023-02-15 11:10:00,34.59,34.6,34.58,34.58,4722.0,33.4807,33.4904,33.471,33.471,4722.0
2023-02-15 11:15:00,34.62,34.64,34.56,34.57,10435.0,33.5097,33.5291,33.4516,33.4613,10435.0
2023-02-15 11:20:00,34.57,34.57,34.5,34.52,11602.0,33.4613,33.4613,33.3936,33.4129,11602.0
2023-02-15 11:25:00,34.52,34.55,34.51,34.54,6104.0,33.4129,33.442,33.4032,33.4323,6104.0
2023-02-15 11:30:00,34.56,34.56,34.52,34.52,7042.0,33.4516,33.4516,33.4129,33.4129,7042.0
2023-02-15 11:35:00,34.52,34.61,34.52,34.61,3748.0,33.4129,33.5,33.4129,33.5,3748.0
2023-02-15 11:40:00,34.6,34.67,34.6,34.65,5099.0,33.4904,33.5581,33.4904,33.5388,5099.0
2023-02-15 11:45:00,34.65,34.68,34.62,34.67,5846.0,33.5388,33.5678,33.5097,33.5581,5846.0
2023-02-15 11:50:00,34.67,34.71,34.66,34.66,14155.0,33.5581,33.5968,33.5484,33.5484,14155.0
2023-02-15 11:55:00,34.69,34.73,34.69,34.72,20324.0,33.5775,33.6162,33.5775,33.6065,20324.0
2023-02-15 12:00:00,34.71,34.72,34.7,34.7,6020.0,33.5968,33.6065,33.5872,33.5872,6020.0
2023-02-15 12:05:00,34.72,34.72,34.61,34.61,7249.0,33.6065,33.6065,33.5,33.5,7249.0
2023-02-15 12:10:00,34.61,34.63,34.57,34.57,8390.0,33.5,33.5194,33.4613,33.4613,8390.0
2023-02-15 12:15:00,34.57,34.57,34.55,34.56,4440.0,33.4613,33.4613,33.442,33.4516,4440.0
2023-02-15 12:20:00,34.55,34.56,34.52,34.52,7547.0,33.442,33.4516,33.4129,33.4129,7547.0
2023-02-15 12:25:00,34.53,34.59,34.53,34.53,4165.0,33.4226,33.4807,33.4226,33.4226,4165.0
2023-02-15 12:30:00,34.51,34.53,34.5,34.53,2470.0,33.4032,33.4226,33.3936,33.4226,2470.0
2023-02-15 12:35:00,34.53,34.54,34.48,34.5,9743.0,33.4226,33.4323,33.3742,33.3936,9743.0
2023-02-15 12:40:00,34.49,34.55,34.49,34.54,3800.0,33.3839,33.442,33.3839,33.4323,3800.0
2023-02-15 12:45:00,34.55,34.55,34.53,34.53,4683.0,33.442,33.442,33.4226,33.4226,4683.0
2023-02-15 12:50:00,34.52,34.55,34.52,34.55,4242.0,33.4129,33.442,33.4129,33.442,4242.0
2023-02-15 12:55:00,34.56,34.56,34.49,34.53,7006.0,33.4516,33.4516,33.3839,33.4226,7006.0
2023-02-15 13:00:00,34.53,34.55,34.51,34.51,3910.0,33.4226,33.442,33.4032,33.4032,3910.0
2023-02-15 13:05:00,34.5,34.56,34.48,34.56,6349.0,33.3936,33.4516,33.3742,33.4516,6349.0
2023-02-15 13:10:00,34.58,34.58,34.55,34.56,8924.0,33.471,33.471,33.442,33.4516,8924.0
2023-02-15 13:15:00,34.57,34.57,34.55,34.57,6947.0,33.4613,33.4613,33.442,33.4613,6947.0
2023-02-15 13:20:00,34.56,34.58,34.55,34.58,4186.0,33.4516,33.471,33.442,33.471,4186.0
2023-02-15 13:25:00,34.6,34.62,34.59,34.6,7699.0,33.4904,33.5097,33.4807,33.4904,7699.0
2023-02-15 13:30:00,34.62,34.63,34.6,34.6,4135.0,33.5097,33.5194,33.4904,33.4904,4135.0
2023-02-15 13:35:00,34.61,34.62,34.59,34.62,9376.0,33.5,33.5097,33.4807,33.5097,9376.0
2023-02-15 13:40:00,34.6,34.66,34.59,34.65,12122.0,33.4904,33.5484,33.4807,33.5388,12122.0
2023-02-15 13:45:00,34.65,34.68,34.63,34.63,10309.0,33.5388,33.5678,33.5194,33.5194,10309.0
2023-02-15 13:50:00,34.63,34.63,34.62,34.63,6428.0,33.5194,33.5194,33.5097,33.5194,6428.0
2023-02-15 13:55:00,34.62,34.63,34.62,34.63,6623.0,33.5097,33.5194,33.5097,33.5194,6623.0
2023-02-15 14:00:00,34.63,34.66,34.63,34.63,4418.0,33.5194,33.5484,33.5194,33.5194,4418.0
2023-02-15 14:05:00,34.66,34.67,34.65,34.67,3118.0,33.5484,33.5581,33.5388,33.5581,3118.0
2023-02-15 14:10:00,34.67,34.7,34.67,34.69,2931.0,33.5581,33.5872,33.5581,33.5775,2931.0
2023-02-15 14:15:00,34.69,34.7,34.67,34.68,5890.0,33.5775,33.5872,33.5581,33.5678,5890.0
2023-02-15 14:20:00,34.67,34.67,34.65,34.67,4442.0,33.5581,33.5581,33.5388,33.5581,4442.0
2023-02-15 14:25:00,34.67,34.67,34.65,34.65,4461.0,33.5581,33.5581,33.5388,33.5388,4461.0
2023-02-15 14:30:00,34.66,34.68,34.65,34.65,5869.0,33.5484,33.5678,33.5388,33.5388,5869.0
2023-02-15 14:35:00,34.66,34.66,34.6,34.63,6389.0,33.5484,33.5484,33.4904,33.5194,6389.0
2023-02-15 14:40:00,34.63,34.65,34.63,34.65,3281.0,33.5194,33.5388,33.5194,33.5388,3281.0
2023-02-15 14:45:00,34.64,34.64,34.61,34.62,2066.0,33.5291,33.5291,33.5,33.5097,2066.0
2023-02-15 14:50:00,34.62,34.63,34.62,34.63,1469.0,33.5097,33.5194,33.5097,33.5194,1469.0
2023-02-15 14:55:00,34.63,34.64,34.62,34.62,5206.0,33.5194,33.5291,33.5097,33.5097,5206.0
2023-02-15 15:00:00,34.62,34.65,34.62,34.63,4919.0,33.5097,33.5388,33.5097,33.5194,4919.0
2023-02-15 15:05:00,34.64,34.66,34.64,34.66,3966.0,33.5291,33.5484,33.5291,33.5484,3966.0
2023-02-15 15:10:00,34.66,34.67,34.61,34.63,5622.0,33.5484,33.5581,33.5,33.5194,5622.0
2023-02-15 15:15:00,34.63,34.63,34.56,34.57,11226.0,33.5194,33.5194,33.4516,33.4613,11226.0
2023-02-15 15:20:00,34.59,34.59,34.58,34.59,2413.0,33.4807,33.4807,33.471,33.4807,2413.0
2023-02-15 15:25:00,34.59,34.63,34.58,34.62,4162.0,33.4807,33.5194,33.471,33.5097,4162.0
2023-02-15 15:30:00,34.61,34.72,34.61,34.71,9953.0,33.5,33.6065,33.5,33.5968,9953.0
2023-02-15 15:35:00,34.7,34.71,34.67,34.7,12153.0,33.5872,33.5968,33.5581,33.5872,12153.0
2023-02-15 15:40:00,34.7,34.71,34.66,34.68,30266.0,33.5872,33.5968,33.5484,33.5678,30266.0
2023-02-15 15:45:00,34.69,34.72,34.64,34.72,32900.0,33.5775,33.6065,33.5291,33.6065,32900.0
2023-02-15 15:50:00,34.72,34.74,34.69,34.7,12616.0,33.6065,33.6259,33.5775,33.5872,12616.0
2023-02-15 15:55:00,34.69,34.84,34.69,34.83,71374.0,33.5775,33.7227,33.5775,33.713,71374.0
2023-02-16 09:30:00,34.38,34.48,34.28,34.3,34451.0,33.2774,33.3742,33.1806,33.2,34451.0
2023-02-16 09:35:00,34.29,34.32,34.18,34.27,45436.0,33.1903,33.2193,33.0838,33.1709,45436.0
2023-02-16 09:40:00,34.27,34.3,34.15,34.25,25421.0,33.1709,33.2,33.0548,33.1516,25421.0
2023-02-16 09:45:00,34.21,34.28,34.19,34.19,14583.0,33.1129,33.1806,33.0935,33.0935,14583.0
2023-02-16 09:50:00,34.18,34.18,34.1,34.11,10416.0,33.0838,33.0838,33.0064,33.0161,10416.0
2023-02-16 09:55:00,34.12,34.16,34.1,34.15,12979.0,33.0258,33.0645,33.0064,33.0548,12979.0
2023-02-16 10:00:00,34.14,34.25,34.13,34.2,44740.0,33.0451,33.1516,33.0354,33.1032,44740.0
2023-02-16 10:05:00,34.19,34.34,34.19,34.34,14889.0,33.0935,33.2387,33.0935,33.2387,14889.0
2023-02-16 10:10:00,34.33,34.47,34.31,34.44,24715.0,33.229,33.3645,33.2097,33.3355,24715.0
2023-02-16 10:15:00,34.44,34.51,34.36,34.5,25041.0,33.3355,33.4032,33.2581,33.3936,25041.0
2023-02-16 10:20:00,34.5,34.62,34.48,34.48,27203.0,33.3936,33.5097,33.3742,33.3742,27203.0
2023-02-16 10:25:00,34.49,34.54,34.49,34.54,18160.0,33.3839,33.4323,33.3839,33.4323,18160.0
2023-02-16 10:30:00,34.53,34.6,34.52,34.57,13158.0,33.4226,33.4904,33.4129,33.4613,13158.0
2023-02-16 10:35:00,34.58,34.61,34.55,34.57,14942.0,33.471,33.5,33.442,33.4613,14942.0
2023-02-16 10:40:00,34.56,34.56,34.44,34.44,15780.0,33.4516,33.4516,33.3355,33.3355,15780.0
2023-02-16 10:45:00,34.44,34.5,34.44,34.47,9189.0,33.3355,33.3936,33.3355,33.3645,9189.0
2023-02-16 10:50:00,34.49,34.53,34.46,34.52,12077.0,33.3839,33.4226,33.3548,33.4129,12077.0
2023-02-16 10:55:00,34.51,34.51,34.45,34.45,7616.0,33.4032,33.4032,33.3452,33.3452,7616.0
2023-02-16 11:00:00,34.45,34.52,34.45,34.48,10113.0,33.3452,33.4129,33.3452,33.3742,10113.0
2023-02-16 11:05:00,34.47,34.47,34.38,34.4,11522.0,33.3645,33.3645,33.2774,33.2968,11522.0
2023-02-16 11:10:00,34.4,34.45,34.37,34.4,10331.0,33.2968,33.3452,33.2677,33.2968,10331.0
2023-02-16 11:15:00,34.39,34.43,34.39,34.43,6120.0,33.2871,33.3258,33.2871,33.3258,6120.0
2023-02-16 11:20:00,34.43,34.47,34.42,34.45,8714.0,33.3258,33.3645,33.3161,33.3452,8714.0
2023-02-16 11:25:00,34.46,34.55,34.46,34.55,12502.0,33.3548,33.442,33.3548,33.442,12502.0
2023-02-16 11:30:00,34.55,34.69,34.55,34.62,25646.0,33.442,33.5775,33.442,33.5097,25646.0
2023-02-16 11:35:00,34.6,34.66,34.6,34.65,15294.0,33.4904,33.5484,33.4904,33.5388,15294.0
2023-02-16 11:40:00,34.65,34.7,34.63,34.67,5310.0,33.5388,33.5872,33.5194,33.5581,5310.0
2023-02-16 11:45:00,34.66,34.84,34.66,34.83,35300.0,33.5484,33.7227,33.5484,33.713,35300.0
2023-02-16 11:50:00,34.82,34.85,34.75,34.79,14939.0,33.7033,33.7323,33.6355,33.6743,14939.0
2023-02-16 11:55:00,34.78,34.84,34.77,34.77,11960.0,33.6646,33.7227,33.6549,33.6549,11960.0
2023-02-16 12:00:00,34.78,34.79,34.7,34.7,8369.0,33.6646,33.6743,33.5872,33.5872,8369.0
2023-02-16 12:05:00,34.7,34.73,34.67,34.7,11820.0,33.5872,33.6162,33.5581,33.5872,11820.0
2023-02-16 12:10:00,34.71,34.74,34.7,34.72,5137.0,33.5968,33.6259,33.5872,33.6065,5137.0
2023-02-16 12:15:00,34.72,34.77,34.71,34.75,10308.0,33.6065,33.6549,33.5968,33.6355,10308.0
2023-02-16 12:20:00,34.74,34.82,34.73,34.82,17136.0,33.6259,33.7033,33.6162,33.7033,17136.0
2023-02-16 12:25:00,34.82,34.82,34.74,34.74,5537.0,33.7033,33.7033,33.6259,33.6259,5537.0
2023-02-16 12:30:00,34.75,34.81,34.75,34.8,5301.0,33.6355,33.6936,33.6355,33.6839,5301.0
2023-02-16 12:35:00,34.8,34.8,34.78,34.78,5885.0,33.6839,33.6839,33.6646,33.6646,5885.0
2023-02-16 12:40:00,34.78,34.85,34.78,34.84,13985.0,33.6646,33.7323,33.6646,33.7227,13985.0
2023-02-16 12:45:00,34.84,34.85,34.81,34.81,11340.0,33.7227,33.7323,33.6936,33.6936,11340.0
2023-02-16 12:50:00,34.8,34.83,34.79,34.79,9235.0,33.6839,33.713,33.6743,33.6743,9235.0
2023-02-16 12:55:00,34.8,34.83,34.76,34.78,7399.0,33.6839,33.713,33.6452,33.6646,7399.0
2023-02-16 13:00:00,34.79,34.87,34.79,34.87,9016.0,33.6743,33.7517,33.6743,33.7517,9016.0
2023-02-16 13:05:00,34.89,34.96,34.89,34.95,10610.0,33.7711,33.8388,33.7711,33.8291,10610.0
2023-02-16 13:10:00,34.96,34.96,34.85,34.85,11116.0,33.8388,33.8388,33.7323,33.7323,11116.0
2023-02-16 13:15:00,34.84,34.85,34.8,34.82,7610.0,33.7227,33.7323,33.6839,33.7033,7610.0
2023-02-16 13:20:00,34.8,34.83,34.79,34.82,6793.0,33.6839,33.713,33.6743,33.7033,6793.0
2023-02-16 13:25:00,34.82,34.83,34.79,34.8,6292.0,33.7033,33.713,33.6743,33.6839,6292.0
2023-02-16 13:30:00,34.81,34.83,34.79,34.83,5424.0,33.6936,33.713,33.6743,33.713,5424.0
2023-02-16 13:35:00,34.85,34.95,34.85,34.92,12109.0,33.7323,33.8291,33.7323,33.8001,12109.0
2023-02-16 13:40:00,34.91,34.93,34.88,34.92,6141.0,33.7904,33.8098,33.7614,33.8001,6141.0
2023-02-16 13:45:00,34.91,34.91,34.88,34.89,5088.0,33.7904,33.7904,33.7614,33.7711,5088.0
2023-02-16 13:50:00,34.89,34.89,34.86,34.89,6016.0,33.7711,33.7711,33.742,33.7711,6016.0
2023-02-16 13:55:00,34.9,34.92,34.89,34.92,7622.0,33.7807,33.8001,33.7711,33.8001,7622.0
2023-02-16 14:00:00,34.92,35.09,34.92,35.09,52640.0,33.8001,33.9646,33.8001,33.9646,52640.0
2023-02-16 14:05:00,35.1,35.15,35.1,35.14,20789.0,33.9743,34.0227,33.9743,34.013,20789.0
2023-02-16 14:10:00,35.12,35.12,35.07,35.07,8137.0,33.9937,33.9937,33.9453,33.9453,8137.0
2023-02-16 14:15:00,35.08,35.12,35.08,35.1,6383.0,33.955,33.9937,33.955,33.9743,6383.0
2023-02-16 14:20:00,35.09,35.09,35.01,35.04,4200.0,33.9646,33.9646,33.8872,33.9162,4200.0
2023-02-16 14:25:00,35.04,35.06,35.04,35.04,2403.0,33.9162,33.9356,33.9162,33.9162,2403.0
2023-02-16 14:30:00,35.03,35.06,35.02,35.04,2014.0,33.9066,33.9356,33.8969,33.9162,2014.0
2023-02-16 14:35:00,35.05,35.07,35.05,35.05,2826.0,33.9259,33.9453,33.9259,33.9259,2826.0
2023-02-16 14:40:00,35.04,35.04,35.0,35.0,11315.0,33.9162,33.9162,33.8775,33.8775,11315.0
2023-02-16 14:45:00,35.02,35.05,35.01,35.03,11212.0,33.8969,33.9259,33.8872,33.9066,11212.0
2023-02-16 14:50:00,35.02,35.04,35.0,35.04,14049.0,33.8969,33.9162,33.8775,33.9162,14049.0
2023-02-16 14:55:00,35.04,35.04,35.0,35.01,7136.0,33.9162,33.9162,33.8775,33.8872,7136.0
2023-02-16 15:00:00,35.0,35.0,34.97,34.97,6104.0,33.8775,33.8775,33.8485,33.8485,6104.0
2023-02-16 15:05:00,34.98,35.0,34.86,34.97,45951.0,33.8582,33.8775,33.742,33.8485,45951.0
2023-02-16 15:10:00,34.97,34.99,34.95,34.96,15703.0,33.8485,33.8679,33.8291,33.8388,15703.0
2023-02-16 15:15:00,34.95,34.96,34.85,34.85,8565.0,33.8291,33.8388,33.7323,33.7323,8565.0
2023-02-16 15:20:00,34.84,34.88,34.82,34.83,13806.0,33.7227,33.7614,33.7033,33.713,13806.0
2023-02-16 15:25:00,34.84,34.84,34.77,34.77,9350.0,33.7227,33.7227,33.6549,33.6549,9350.0
2023-02-16 15:30:00,34.76,34.79,34.71,34.74,23575.0,33.6452,33.6743,33.5968,33.6259,23575.0
2023-02-16 15:35:00,34.74,34.8,34.72,34.76,10706.0,33.6259,33.6839,33.6065,33.6452,10706.0
2023-02-16 15:40:00,34.76,34.8,34.73,34.8,7830.0,33.6452,33.6839,33.6162,33.6839,7830.0
2023-02-16 15:45:00,34.81,34.81,34.73,34.76,8769.0,33.6936,33.6936,33.6162,33.6452,8769.0
2023-02-16 15:50:00,34.77,34.77,34.73,34.74,8964.0,33.6549,33.6549,33.6162,33.6259,8964.0
2023-02-16 15:55:00,34.74,34.74,34.67,34.7,51079.0,33.6259,33.6259,33.5581,33.5872,51079.0
2023-02-17 09:30:00,34.15,34.16,33.89,33.98,68969.0,33.0548,33.0645,32.8031,32.8902,68969.0
2023-02-17 09:35:00,33.99,34.0,33.77,33.8,47159.0,32.8999,32.9096,32.687,32.716,47159.0
2023-02-17 09:40:00,33.8,33.91,33.73,33.85,43618.0,32.716,32.8225,32.6483,32.7644,43618.0
2023-02-17 09:45:00,33.83,33.87,33.75,33.86,32122.0,32.7451,32.7838,32.6676,32.7741,32122.0
2023-02-17 09:50:00,33.88,33.9,33.81,33.9,20187.0,32.7934,32.8128,32.7257,32.8128,20187.0
2023-02-17 09:55:00,33.88,34.03,33.88,34.01,17000.0,32.7934,32.9386,32.7934,32.9193,17000.0
2023-02-17 10:00:00,34.06,34.22,34.04,34.19,30291.0,32.9677,33.1225,32.9483,33.0935,30291.0
2023-02-17 10:05:00,34.17,34.33,34.16,34.32,19007.0,33.0741,33.229,33.0645,33.2193,19007.0
2023-02-17 10:10:00,34.3,34.49,34.29,34.45,26532.0,33.2,33.3839,33.1903,33.3452,26532.0
2023-02-17 10:15:00,34.48,34.55,34.38,34.53,22056.0,33.3742,33.442,33.2774,33.4226,22056.0
2023-02-17 10:20:00,34.53,34.53,34.35,34.36,24488.0,33.4226,33.4226,33.2484,33.2581,24488.0
2023-02-17 10:25:00,34.36,34.39,34.31,34.32,10803.0,33.2581,33.2871,33.2097,33.2193,10803.0
2023-02-17 10:30:00,34.32,34.54,34.32,34.53,25475.0,33.2193,33.4323,33.2193,33.4226,25475.0
2023-02-17 10:35:00,34.54,34.64,34.44,34.44,28905.0,33.4323,33.5291,33.3355,33.3355,28905.0
2023-02-17 10:40:00,34.45,34.45,34.27,34.28,29429.0,33.3452,33.3452,33.1709,33.1806,29429.0
2023-02-17 10:45:00,34.3,34.37,34.29,34.33,10233.0,33.2,33.2677,33.1903,33.229,10233.0
2023-02-17 10:50:00,34.3,34.3,34.16,34.18,11295.0,33.2,33.2,33.0645,33.0838,11295.0
2023-02-17 10:55:00,34.18,34.24,34.18,34.22,8841.0,33.0838,33.1419,33.0838,33.1225,8841.0
2023-02-17 11:00:00,34.23,34.36,34.23,34.36,10405.0,33.1322,33.2581,33.1322,33.2581,10405.0
2023-02-17 11:05:00,34.37,34.44,34.36,34.42,9820.0,33.2677,33.3355,33.2581,33.3161,9820.0
2023-02-17 11:10:00,34.41,34.47,34.37,34.42,13521.0,33.3065,33.3645,33.2677,33.3161,13521.0
2023-02-17 11:15:00,34.39,34.39,34.33,34.36,4181.0,33.2871,33.2871,33.229,33.2581,4181.0
2023-02-17 11:20:00,34.36,34.36,34.24,34.31,7408.0,33.2581,33.2581,33.1419,33.2097,7408.0
2023-02-17 11:25:00,34.31,34.37,34.26,34.28,12036.0,33.2097,33.2677,33.1613,33.1806,12036.0
2023-02-17 11:30:00,34.29,34.32,34.28,34.31,6075.0,33.1903,33.2193,33.1806,33.2097,6075.0
2023-02-17 11:35:00,34.31,34.44,34.29,34.41,7000.0,33.2097,33.3355,33.1903,33.3065,7000.0
2023-02-17 11:40:00,34.42,34.43,34.36,34.38,6645.0,33.3161,33.3258,33.2581,33.2774,6645.0
2023-02-17 11:45:00,34.38,34.45,34.36,34.39,13016.0,33.2774,33.3452,33.2581,33.2871,13016.0
2023-02-17 11:50:00,34.36,34.4,34.32,34.33,5482.0,33.2581,33.2968,33.2193,33.229,5482.0
2023-02-17 11:55:00,34.33,34.38,34.3,34.36,7088.0,33.229,33.2774,33.2,33.2581,7088.0
2023-02-17 12:00:00,34.37,34.49,34.37,34.47,11920.0,33.2677,33.3839,33.2677,33.3645,11920.0
2023-02-17 12:05:00,34.48,34.49,34.43,34.46,7827.0,33.3742,33.3839,33.3258,33.3548,7827.0
2023-02-17 12:10:00,34.47,34.5,34.47,34.49,5014.0,33.3645,33.3936,33.3645,33.3839,5014.0
2023-02-17 12:15:00,34.49,34.53,34.49,34.5,5924.0,33.3839,33.4226,33.3839,33.3936,5924.0
2023-02-17 12:20:00,34.5,34.5,34.42,34.44,1889.0,33.3936,33.3936,33.3161,33.3355,1889.0
2023-02-17 12:25:00,34.45,34.48,34.44,34.45,2500.0,33.3452,33.3742,33.3355,33.3452,2500.0
2023-02-17 12:30:00,34.45,34.45,34.41,34.42,3992.0,33.3452,33.3452,33.3065,33.3161,3992.0
2023-02-17 12:35:00,34.42,34.42,34.38,34.38,2918.0,33.3161,33.3161,33.2774,33.2774,2918.0
2023-02-17 12:40:00,34.4,34.4,34.37,34.39,4132.0,33.2968,33.2968,33.2677,33.2871,4132.0
2023-02-17 12:45:00,34.41,34.43,34.35,34.35,8844.0,33.3065,33.3258,33.2484,33.2484,8844.0
2023-02-17 12:50:00,34.36,34.39,34.34,34.35,4662.0,33.2581,33.2871,33.2387,33.2484,4662.0
2023-02-17 12:55:00,34.35,34.37,34.32,34.34,4925.0,33.2484,33.2677,33.2193,33.2387,4925.0
2023-02-17 13:00:00,34.34,34.4,34.33,34.4,3224.0,33.2387,33.2968,33.229,33.2968,3224.0
2023-02-17 13:05:00,34.41,34.48,34.41,34.48,4583.0,33.3065,33.3742,33.3065,33.3742,4583.0
2023-02-17 13:10:00,34.47,34.49,34.46,34.49,2943.0,33.3645,33.3839,33.3548,33.3839,2943.0
2023-02-17 13:15:00,34.49,34.52,34.49,34.52,1298.0,33.3839,33.4129,33.3839,33.4129,1298.0
2023-02-17 13:20:00,34.51,34.51,34.43,34.43,1600.0,33.4032,33.4032,33.3258,33.3258,1600.0
2023-02-17 13:25:00,34.44,34.44,34.4,34.4,3124.0,33.3355,33.3355,33.2968,33.2968,3124.0
2023-02-17 13:30:00,34.41,34.46,34.41,34.46,6968.0,33.3065,33.3548,33.3065,33.3548,6968.0
2023-02-17 13:35:00,34.47,34.49,34.47,34.47,3330.0,33.3645,33.3839,33.3645,33.3645,3330.0
2023-02-17 13:40:00,34.46,34.47,34.46,34.47,2208.0,33.3548,33.3645,33.3548,33.3645,2208.0
2023-02-17 13:45:00,34.47,34.48,34.45,34.45,7459.0,33.3645,33.3742,33.3452,33.3452,7459.0
2023-02-17 13:50:00,34.44,34.45,34.4,34.43,4400.0,33.3355,33.3452,33.2968,33.3258,4400.0
2023-02-17 13:55:00,34.43,34.46,34.43,34.46,1500.0,33.3258,33.3548,33.3258,33.3548,1500.0
2023-02-17 14:00:00,34.46,34.49,34.45,34.48,8714.0,33.3548,33.3839,33.3452,33.3742,8714.0
2023-02-17 14:05:00,34.49,34.49,34.44,34.44,4254.0,33.3839,33.3839,33.3355,33.3355,4254.0
2023-02-17 14:10:00,34.44,34.46,34.42,34.43,3659.0,33.3355,33.3548,33.3161,33.3258,3659.0
2023-02-17 14:15:00,34.43,34.45,34.42,34.44,2525.0,33.3258,33.3452,33.3161,33.3355,2525.0
2023-02-17 14:20:00,34.44,34.5,34.44,34.49,6897.0,33.3355,33.3936,33.3355,33.3839,6897.0
2023-02-17 14:25:00,34.49,34.49,34.43,34.43,7355.0,33.3839,33.3839,33.3258,33.3258,7355.0
2023-02-17 14:30:00,34.44,34.46,34.41,34.43,5395.0,33.3355,33.3548,33.3065,33.3258,5395.0
2023-02-17 14:35:00,34.42,34.49,34.42,34.48,3545.0,33.3161,33.3839,33.3161,33.3742,3545.0
2023-02-17 14:40:00,34.46,34.46,34.44,34.46,2072.0,33.3548,33.3548,33.3355,33.3548,2072.0
2023-02-17 14:45:00,34.45,34.56,34.45,34.56,9519.0,33.3452,33.4516,33.3452,33.4516,9519.0
2023-02-17 14:50:00,34.56,34.76,34.56,34.75,97510.0,33.4516,33.6452,33.4516,33.6355,97510.0
2023-02-17 14:55:00,34.74,34.74,34.69,34.71,21160.0,33.6259,33.6259,33.5775,33.5968,21160.0
2023-02-17 15:00:00,34.72,34.72,34.67,34.7,11526.0,33.6065,33.6065,33.5581,33.5872,11526.0
2023-02-17 15:05:00,34.68,34.73,34.67,34.7,12202.0,33.5678,33.6162,33.5581,33.5872,12202.0
2023-02-17 15:10:00,34.7,34.7,34.66,34.67,10172.0,33.5872,33.5872,33.5484,33.5581,10172.0
2023-02-17 15:15:00,34.69,34.72,34.67,34.69,22048.0,33.5775,33.6065,33.5581,33.5775,22048.0
2023-02-17 15:20:00,34.68,34.7,34.65,34.68,18631.0,33.5678,33.5872,33.5388,33.5678,18631.0
2023-02-17 15:25:00,34.68,34.69,34.59,34.65,42965.0,33.5678,33.5775,33.4807,33.5388,42965.0
2023-02-17 15:30:00,34.66,34.73,34.66,34.7,70496.0,33.5484,33.6162,33.5484,33.5872,70496.0
2023-02-17 15:35:00,34.71,34.73,34.66,34.68,8942.0,33.5968,33.6162,33.5484,33.5678,8942.0
2023-02-17 15:40:00,34.69,34.69,34.65,34.65,9296.0,33.5775,33.5775,33.5388,33.5388,9296.0
2023-02-17 15:45:00,34.65,34.66,34.63,34.63,15626.0,33.5388,33.5484,33.5194,33.5194,15626.0
2023-02-17 15:50:00,34.63,34.65,34.62,34.63,20364.0,33.5194,33.5388,33.5097,33.5194,20364.0
2023-02-17 15:55:00,34.63,34.64,34.56,34.62,90716.0,33.5194,33.5291,33.4516,33.5097,90716.0
2023-02-21 09:30:00,34.41,34.63,34.41,34.59,63332.0,33.3065,33.5194,33.3065,33.4807,63332.0
2023-02-21 09:35:00,34.63,34.71,34.52,34.58,14290.0,33.5194,33.5968,33.4129,33.471,14290.0
2023-02-21 09:40:00,34.63,34.66,34.57,34.58,7851.0,33.5194,33.5484,33.4613,33.471,7851.0
2023-02-21 09:45:00,34.56,34.57,34.36,34.37,16923.0,33.4516,33.4613,33.2581,33.2677,16923.0
2023-02-21 09:50:00,34.36,34.53,34.33,34.48,9700.0,33.2581,33.4226,33.229,33.3742,9700.0
2023-02-21 09:55:00,34.46,34.47,34.28,34.32,13312.0,33.3548,33.3645,33.1806,33.2193,13312.0
2023-02-21 10:00:00,34.3,34.49,34.28,34.43,13892.0,33.2,33.3839,33.1806,33.3258,13892.0
2023-02-21 10:05:00,34.42,34.47,34.41,34.42,9231.0,33.3161,33.3645,33.3065,33.3161,9231.0
2023-02-21 10:10:00,34.41,34.41,34.31,34.34,6361.0,33.3065,33.3065,33.2097,33.2387,6361.0
2023-02-21 10:15:00,34.31,34.46,34.31,34.44,4092.0,33.2097,33.3548,33.2097,33.3355,4092.0
2023-02-21 10:20:00,34.47,34.6,34.47,34.56,12931.0,33.3645,33.4904,33.3645,33.4516,12931.0
2023-02-21 10:25:00,34.56,34.56,34.39,34.48,10682.0,33.4516,33.4516,33.2871,33.3742,10682.0
2023-02-21 10:30:00,34.47,34.49,34.38,34.47,6349.0,33.3645,33.3839,33.2774,33.3645,6349.0
2023-02-21 10:35:00,34.47,34.59,34.47,34.55,15523.0,33.3645,33.4807,33.3645,33.442,15523.0
2023-02-21 10:40:00,34.57,34.68,34.57,34.6,9965.0,33.4613,33.5678,33.4613,33.4904,9965.0
2023-02-21 10:45:00,34.62,34.63,34.55,34.59,8196.0,33.5097,33.5194,33.442,33.4807,8196.0
2023-02-21 10:50:00,34.58,34.63,34.57,34.58,8840.0,33.471,33.5194,33.4613,33.471,8840.0
2023-02-21 10:55:00,34.56,34.64,34.53,34.53,8008.0,33.4516,33.5291,33.4226,33.4226,8008.0
2023-02-21 11:00:00,34.53,34.59,34.47,34.47,21442.0,33.4226,33.4807,33.3645,33.3645,21442.0
2023-02-21 11:05:00,34.47,34.47,34.34,34.34,31554.0,33.3645,33.3645,33.2387,33.2387,31554.0
2023-02-21 11:10:00,34.34,34.35,34.31,34.31,8281.0,33.2387,33.2484,33.2097,33.2097,8281.0
2023-02-21 11:15:00,34.32,34.32,34.27,34.28,13045.0,33.2193,33.2193,33.1709,33.1806,13045.0
2023-02-21 11:20:00,34.29,34.34,34.28,34.29,4716.0,33.1903,33.2387,33.1806,33.1903,4716.0
2023-02-21 11:25:00,34.3,34.32,34.27,34.28,5122.0,33.2,33.2193,33.1709,33.1806,5122.0
2023-02-21 11:30:00,34.28,34.3,34.22,34.25,4838.0,33.1806,33.2,33.1225,33.1516,4838.0
2023-02-21 11:35:00,34.26,34.27,34.17,34.18,2700.0,33.1613,33.1709,33.0741,33.0838,2700.0
2023-02-21 11:40:00,34.18,34.2,34.15,34.18,6331.0,33.0838,33.1032,33.0548,33.0838,6331.0
2023-02-21 11:45:00,34.18,34.2,34.16,34.19,3884.0,33.0838,33.1032,33.0645,33.0935,3884.0
2023-02-21 11:50:00,34.18,34.21,34.17,34.18,9440.0,33.0838,33.1129,33.0741,33.0838,9440.0
2023-02-21 11:55:00,34.18,34.19,34.13,34.16,4600.0,33.0838,33.0935,33.0354,33.0645,4600.0
2023-02-21 12:00:00,34.15,34.17,34.12,34.16,6876.0,33.0548,33.0741,33.0258,33.0645,6876.0
2023-02-21 12:05:00,34.16,34.21,34.16,34.2,5677.0,33.0645,33.1129,33.0645,33.1032,5677.0
2023-02-21 12:10:00,34.18,34.19,34.15,34.16,1760.0,33.0838,33.0935,33.0548,33.0645,1760.0
2023-02-21 12:15:00,34.15,34.16,34.12,34.14,2999.0,33.0548,33.0645,33.0258,33.0451,2999.0
2023-02-21 12:20:00,34.15,34.16,34.13,34.13,2600.0,33.0548,33.0645,33.0354,33.0354,2600.0
2023-02-21 12:25:00,34.11,34.18,34.09,34.16,4097.0,33.0161,33.0838,32.9967,33.0645,4097.0
2023-02-21 12:30:00,34.14,34.19,34.13,34.16,7167.0,33.0451,33.0935,33.0354,33.0645,7167.0
2023-02-21 12:35:00,34.15,34.17,34.14,34.15,5258.0,33.0548,33.0741,33.0451,33.0548,5258.0
2023-02-21 12:40:00,34.16,34.17,34.15,34.15,4400.0,33.0645,33.0741,33.0548,33.0548,4400.0
2023-02-21 12:45:00,34.14,34.16,34.12,34.16,6526.0,33.0451,33.0645,33.0258,33.0645,6526.0
2023-02-21 12:50:00,34.19,34.21,34.18,34.19,4800.0,33.0935,33.1129,33.0838,33.0935,4800.0
2023-02-21 12:55:00,34.17,34.19,34.17,34.18,5121.0,33.0741,33.0935,33.0741,33.0838,5121.0
2023-02-21 13:00:00,34.18,34.2,34.16,34.18,5106.0,33.0838,33.1032,33.0645,33.0838,5106.0
2023-02-21 13:05:00,34.18,34.19,34.11,34.11,7121.0,33.0838,33.0935,33.0161,33.0161,7121.0
2023-02-21 13:10:00,34.11,34.12,34.05,34.05,9132.0,33.0161,33.0258,32.958,32.958,9132.0
2023-02-21 13:15:00,34.05,34.06,34.03,34.03,4775.0,32.958,32.9677,32.9386,32.9386,4775.0
2023-02-21 13:20:00,34.03,34.03,33.98,33.98,6128.0,32.9386,32.9386,32.8902,32.8902,6128.0
2023-02-21 13:25:00,33.99,33.99,33.95,33.97,5086.0,32.8999,32.8999,32.8612,32.8806,5086.0
2023-02-21 13:30:00,33.96,33.96,33.94,33.94,5314.0,32.8709,32.8709,32.8515,32.8515,5314.0
2023-02-21 13:35:00,33.95,33.95,33.91,33.91,6252.0,32.8612,32.8612,32.8225,32.8225,6252.0
2023-02-21 13:40:00,33.9,33.91,33.87,33.9,14358.0,32.8128,32.8225,32.7838,32.8128,14358.0
2023-02-21 13:45:00,33.9,33.92,33.87,33.88,14082.0,32.8128,32.8322,32.7838,32.7934,14082.0
2023-02-21 13:50:00,33.88,33.9,33.82,33.82,24082.0,32.7934,32.8128,32.7354,32.7354,24082.0
2023-02-21 13:55:00,33.81,33.83,33.81,33.83,10190.0,32.7257,32.7451,32.7257,32.7451,10190.0
2023-02-21 14:00:00,33.83,33.85,33.82,33.84,11342.0,32.7451,32.7644,32.7354,32.7547,11342.0
2023-02-21 14:05:00,33.85,33.85,33.81,33.82,3458.0,32.7644,32.7644,32.7257,32.7354,3458.0
2023-02-21 14:10:00,33.82,33.82,33.78,33.78,3130.0,32.7354,32.7354,32.6967,32.6967,3130.0
2023-02-21 14:15:00,33.78,33.79,33.77,33.77,13122.0,32.6967,32.7063,32.687,32.687,13122.0
2023-02-21 14:20:00,33.77,33.82,33.77,33.77,9816.0,32.687,32.7354,32.687,32.687,9816.0
2023-02-21 14:25:00,33.77,33.79,33.76,33.79,3555.0,32.687,32.7063,32.6773,32.7063,3555.0
2023-02-21 14:30:00,33.8,33.84,33.77,33.84,8395.0,32.716,32.7547,32.687,32.7547,8395.0
2023-02-21 14:35:00,33.85,33.9,33.84,33.9,13295.0,32.7644,32.8128,32.7547,32.8128,13295.0
2023-02-21 14:40:00,33.9,33.9,33.88,33.89,5254.0,32.8128,32.8128,32.7934,32.8031,5254.0
2023-02-21 14:45:00,33.89,33.9,33.86,33.87,3556.0,32.8031,32.8128,32.7741,32.7838,3556.0
2023-02-21 14:50:00,33.86,33.87,33.8,33.84,4907.0,32.7741,32.7838,32.716,32.7547,4907.0
2023-02-21 14:55:00,33.84,33.87,33.84,33.87,4732.0,32.7547,32.7838,32.7547,32.7838,4732.0
2023-02-21 15:00:00,33.88,33.95,33.88,33.94,4685.0,32.7934,32.8612,32.7934,32.8515,4685.0
2023-02-21 15:05:00,33.94,33.94,33.89,33.89,2321.0,32.8515,32.8515,32.8031,32.8031,2321.0
2023-02-21 15:10:00,33.87,33.89,33.86,33.89,6651.0,32.7838,32.8031,32.7741,32.8031,6651.0
2023-02-21 15:15:00,33.89,33.9,33.87,33.9,4719.0,32.8031,32.8128,32.7838,32.8128,4719.0
2023-02-21 15:20:00,33.91,33.91,33.89,33.9,7989.0,32.8225,32.8225,32.8031,32.8128,7989.0
2023-02-21 15:25:00,33.9,33.93,33.9,33.93,5175.0,32.8128,32.8418,32.8128,32.8418,5175.0
2023-02-21 15:30:00,33.96,34.02,33.96,34.01,10165.0,32.8709,32.929,32.8709,32.9193,10165.0
2023-02-21 15:35:00,34.02,34.05,33.97,33.97,6596.0,32.929,32.958,32.8806,32.8806,6596.0
2023-02-21 15:40:00,33.98,34.01,33.97,34.01,7216.0,32.8902,32.9193,32.8806,32.9193,7216.0
2023-02-21 15:45:00,34.01,34.02,33.97,34.0,13221.0,32.9193,32.929,32.8806,32.9096,13221.0
2023-02-21 15:50:00,34.0,34.0,33.95,33.97,20807.0,32.9096,32.9096,32.8612,32.8806,20807.0
2023-02-21 15:55:00,33.97,33.97,33.91,33.94,52423.0,32.8806,32.8806,32.8225,32.8515,52423.0
2023-02-22 09:30:00,33.9,33.9,33.53,33.7,46443.0,32.8128,32.8128,32.4547,32.6192,46443.0
2023-02-22 09:35:00,33.67,33.8,33.56,33.78,102756.0,32.5902,32.716,32.4837,32.6967,102756.0
2023-02-22 09:40:00,33.77,33.79,33.68,33.68,7900.0,32.687,32.7063,32.5999,32.5999,7900.0
2023-02-22 09:45:00,33.69,33.78,33.64,33.77,101067.0,32.6095,32.6967,32.5611,32.687,101067.0
2023-02-22 09:50:00,33.76,33.78,33.67,33.67,5253.0,32.6773,32.6967,32.5902,32.5902,5253.0
2023-02-22 09:55:00,33.65,33.69,33.59,33.59,5989.0,32.5708,32.6095,32.5127,32.5127,5989.0
2023-02-22 10:00:00,33.61,33.61,33.49,33.49,12498.0,32.5321,32.5321,32.416,32.416,12498.0
2023-02-22 10:05:00,33.49,33.53,33.49,33.52,7400.0,32.416,32.4547,32.416,32.445,7400.0
2023-02-22 10:10:00,33.51,33.51,33.32,33.39,15942.0,32.4353,32.4353,32.2514,32.3192,15942.0
2023-02-22 10:15:00,33.39,33.41,33.32,33.39,12678.0,32.3192,32.3385,32.2514,32.3192,12678.0
2023-02-22 10:20:00,33.4,33.52,33.4,33.52,6490.0,32.3288,32.445,32.3288,32.445,6490.0
2023-02-22 10:25:00,33.54,33.57,33.51,33.51,11530.0,32.4644,32.4934,32.4353,32.4353,11530.0
2023-02-22 10:30:00,33.49,33.51,33.39,33.44,8923.0,32.416,32.4353,32.3192,32.3676,8923.0
2023-02-22 10:35:00,33.44,33.46,33.43,33.45,2889.0,32.3676,32.3869,32.3579,32.3772,2889.0
2023-02-22 10:40:00,33.45,33.53,33.45,33.53,3879.0,32.3772,32.4547,32.3772,32.4547,3879.0
2023-02-22 10:45:00,33.55,33.6,33.54,33.56,4669.0,32.474,32.5224,32.4644,32.4837,4669.0
2023-02-22 10:50:00,33.57,33.57,33.51,33.54,8314.0,32.4934,32.4934,32.4353,32.4644,8314.0
2023-02-22 10:55:00,33.54,33.56,33.48,33.5,11287.0,32.4644,32.4837,32.4063,32.4256,11287.0
2023-02-22 11:00:00,33.5,33.59,33.5,33.57,9036.0,32.4256,32.5127,32.4256,32.4934,9036.0
2023-02-22 11:05:00,33.57,33.64,33.57,33.62,6603.0,32.4934,32.5611,32.4934,32.5418,6603.0
2023-02-22 11:10:00,33.63,33.63,33.53,33.54,14937.0,32.5515,32.5515,32.4547,32.4644,14937.0
2023-02-22 11:15:00,33.55,33.6,33.51,33.6,4885.0,32.474,32.5224,32.4353,32.5224,4885.0
2023-02-22 11:20:00,33.6,33.65,33.59,33.64,3980.0,32.5224,32.5708,32.5127,32.5611,3980.0
2023-02-22 11:25:00,33.63,33.66,33.61,33.63,3000.0,32.5515,32.5805,32.5321,32.5515,3000.0
2023-02-22 11:30:00,33.63,33.65,33.58,33.58,8288.0,32.5515,32.5708,32.5031,32.5031,8288.0
2023-02-22 11:35:00,33.62,33.62,33.55,33.58,5334.0,32.5418,32.5418,32.474,32.5031,5334.0
2023-02-22 11:40:00,33.59,33.6,33.55,33.55,2771.0,32.5127,32.5224,32.474,32.474,2771.0
2023-02-22 11:45:00,33.56,33.58,33.52,33.56,6435.0,32.4837,32.5031,32.445,32.4837,6435.0
2023-02-22 11:50:00,33.56,33.58,33.55,33.57,2300.0,32.4837,32.5031,32.474,32.4934,2300.0
2023-02-22 11:55:00,33.54,33.57,33.53,33.55,6728.0,32.4644,32.4934,32.4547,32.474,6728.0
2023-02-22 12:00:00,33.52,33.52,33.47,33.47,12666.0,32.445,32.445,32.3966,32.3966,12666.0
2023-02-22 12:05:00,33.47,33.54,33.47,33.5,3365.0,32.3966,32.4644,32.3966,32.4256,3365.0
2023-02-22 12:10:00,33.49,33.53,33.47,33.53,3900.0,32.416,32.4547,32.3966,32.4547,3900.0
2023-02-22 12:15:00,33.56,33.6,33.56,33.6,4208.0,32.4837,32.5224,32.4837,32.5224,4208.0
2023-02-22 12:20:00,33.61,33.64,33.6,33.63,5158.0,32.5321,32.5611,32.5224,32.5515,5158.0
2023-02-22 12:25:00,33.64,33.64,33.59,33.59,3636.0,32.5611,32.5611,32.5127,32.5127,3636.0
2023-02-22 12:30:00,33.59,33.62,33.56,33.57,1000.0,32.5127,32.5418,32.4837,32.4934,1000.0
2023-02-22 12:35:00,33.57,33.58,33.55,33.58,6270.0,32.4934,32.5031,32.474,32.5031,6270.0
2023-02-22 12:40:00,33.58,33.62,33.58,33.62,6622.0,32.5031,32.5418,32.5031,32.5418,6622.0
2023-02-22 12:45:00,33.63,33.63,33.59,33.6,2329.0,32.5515,32.5515,32.5127,32.5224,2329.0
2023-02-22 12:50:00,33.61,33.64,33.6,33.64,3433.0,32.5321,32.5611,32.5224,32.5611,3433.0
2023-02-22 12:55:00,33.63,33.66,33.62,33.65,4664.0,32.5515,32.5805,32.5418,32.5708,4664.0
2023-02-22 13:00:00,33.65,33.65,33.6,33.61,13158.0,32.5708,32.5708,32.5224,32.5321,13158.0
2023-02-22 13:05:00,33.61,33.64,33.6,33.62,3801.0,32.5321,32.5611,32.5224,32.5418,3801.0
2023-02-22 13:10:00,33.62,33.62,33.6,33.6,600.0,32.5418,32.5418,32.5224,32.5224,600.0
2023-02-22 13:15:00,33.63,33.65,33.63,33.63,5699.0,32.5515,32.5708,32.5515,32.5515,5699.0
2023-02-22 13:20:00,33.64,33.66,33.63,33.66,3216.0,32.5611,32.5805,32.5515,32.5805,3216.0
2023-02-22 13:25:00,33.64,33.64,33.61,33.61,1900.0,32.5611,32.5611,32.5321,32.5321,1900.0
2023-02-22 13:30:00,33.61,33.61,33.58,33.6,1343.0,32.5321,32.5321,32.5031,32.5224,1343.0
2023-02-22 13:35:00,33.62,33.62,33.61,33.62,1608.0,32.5418,32.5418,32.5321,32.5418,1608.0
2023-02-22 13:40:00,33.63,33.63,33.59,33.59,2440.0,32.5515,32.5515,32.5127,32.5127,2440.0
2023-02-22 13:45:00,33.57,33.59,33.53,33.59,9372.0,32.4934,32.5127,32.4547,32.5127,9372.0
2023-02-22 13:50:00,33.56,33.56,33.51,33.51,2300.0,32.4837,32.4837,32.4353,32.4353,2300.0
2023-02-22 13:55:00,33.52,33.52,33.48,33.49,1625.0,32.445,32.445,32.4063,32.416,1625.0
2023-02-22 14:00:00,33.48,33.64,33.43,33.56,24153.0,32.4063,32.5611,32.3579,32.4837,24153.0
2023-02-22 14:05:00,33.55,33.62,33.46,33.51,16678.0,32.474,32.5418,32.3869,32.4353,16678.0
2023-02-22 14:10:00,33.51,33.54,33.37,33.42,9345.0,32.4353,32.4644,32.2998,32.3482,9345.0
2023-02-22 14:15:00,33.41,33.48,33.34,33.48,12877.0,32.3385,32.4063,32.2708,32.4063,12877.0
2023-02-22 14:20:00,33.48,33.52,33.42,33.42,9642.0,32.4063,32.445,32.3482,32.3482,9642.0
2023-02-22 14:25:00,33.44,33.48,33.42,33.44,5129.0,32.3676,32.4063,32.3482,32.3676,5129.0
2023-02-22 14:30:00,33.42,33.44,33.38,33.42,8170.0,32.3482,32.3676,32.3095,32.3482,8170.0
2023-02-22 14:35:00,33.42,33.42,33.38,33.4,12161.0,32.3482,32.3482,32.3095,32.3288,12161.0
2023-02-22 14:40:00,33.4,33.4,33.34,33.37,6243.0,32.3288,32.3288,32.2708,32.2998,6243.0
2023-02-22 14:45:00,33.35,33.45,33.33,33.45,15813.0,32.2804,32.3772,32.2611,32.3772,15813.0
2023-02-22 14:50:00,33.45,33.45,33.35,33.35,7753.0,32.3772,32.3772,32.2804,32.2804,7753.0
2023-02-22 14:55:00,33.33,33.33,33.26,33.26,16939.0,32.2611,32.2611,32.1933,32.1933,16939.0
2023-02-22 15:00:00,33.26,33.26,33.2,33.25,45695.0,32.1933,32.1933,32.1353,32.1837,45695.0
2023-02-22 15:05:00,33.26,33.27,33.25,33.26,7593.0,32.1933,32.203,32.1837,32.1933,7593.0
2023-02-22 15:10:00,33.26,33.3,33.26,33.28,7902.0,32.1933,32.232,32.1933,32.2127,7902.0
2023-02-22 15:15:00,33.27,33.35,33.27,33.33,16059.0,32.203,32.2804,32.203,32.2611,16059.0
2023-02-22 15:20:00,33.33,33.37,33.29,33.37,12661.0,32.2611,32.2998,32.2224,32.2998,12661.0
2023-02-22 15:25:00,33.33,33.34,33.29,33.31,6853.0,32.2611,32.2708,32.2224,32.2417,6853.0
2023-02-22 15:30:00,33.3,33.31,33.28,33.3,10392.0,32.232,32.2417,32.2127,32.232,10392.0
2023-02-22 15:35:00,33.32,33.33,33.28,33.28,10018.0,32.2514,32.2611,32.2127,32.2127,10018.0
2023-02-22 15:40:00,33.28,33.38,33.28,33.38,33571.0,32.2127,32.3095,32.2127,32.3095,33571.0
2023-02-22 15:45:00,33.38,33.4,33.36,33.37,18945.0,32.3095,32.3288,32.2901,32.2998,18945.0
2023-02-22 15:50:00,33.37,33.42,33.37,33.4,28691.0,32.2998,32.3482,32.2998,32.3288,28691.0
2023-02-22 15:55:00,33.4,33.46,33.38,33.45,56371.0,32.3288,32.3869,32.3095,32.3772,56371.0
2023-02-23 09:30:00,33.48,33.58,33.28,33.29,40065.0,32.4063,32.5031,32.2127,32.2224,40065.0
2023-02-23 09:35:00,33.29,33.51,33.28,33.42,21133.0,32.2224,32.4353,32.2127,32.3482,21133.0
2023-02-23 09:40:00,33.4,33.46,33.27,33.27,6940.0,32.3288,32.3869,32.203,32.203,6940.0
2023-02-23 09:45:00,33.28,33.63,33.26,33.58,17821.0,32.2127,32.5515,32.1933,32.5031,17821.0
2023-02-23 09:50:00,33.55,33.69,33.54,33.62,9105.0,32.474,32.6095,32.4644,32.5418,9105.0
2023-02-23 09:55:00,33.6,33.64,33.57,33.6,11742.0,32.5224,32.5611,32.4934,32.5224,11742.0
2023-02-23 10:00:00,33.62,33.62,33.43,33.44,8788.0,32.5418,32.5418,32.3579,32.3676,8788.0
2023-02-23 10:05:00,33.38,33.48,33.38,33.47,13562.0,32.3095,32.4063,32.3095,32.3966,13562.0
2023-02-23 10:10:00,33.49,33.5,33.37,33.43,14224.0,32.416,32.4256,32.2998,32.3579,14224.0
2023-02-23 10:15:00,33.42,33.43,33.35,33.36,7201.0,32.3482,32.3579,32.2804,32.2901,7201.0
2023-02-23 10:20:00,33.37,33.43,33.36,33.43,11929.0,32.2998,32.3579,32.2901,32.3579,11929.0
2023-02-23 10:25:00,33.46,33.59,33.45,33.48,16672.0,32.3869,32.5127,32.3772,32.4063,16672.0
2023-02-23 10:30:00,33.48,33.49,33.37,33.49,14514.0,32.4063,32.416,32.2998,32.416,14514.0
2023-02-23 10:35:00,33.48,33.48,33.39,33.41,5242.0,32.4063,32.4063,32.3192,32.3385,5242.0
2023-02-23 10:40:00,33.41,33.44,33.34,33.41,10110.0,32.3385,32.3676,32.2708,32.3385,10110.0
2023-02-23 10:45:00,33.39,33.41,33.26,33.26,8750.0,32.3192,32.3385,32.1933,32.1933,8750.0
2023-02-23 10:50:00,33.26,33.28,33.23,33.28,6114.0,32.1933,32.2127,32.1643,32.2127,6114.0
2023-02-23 10:55:00,33.3,33.38,33.3,33.36,13075.0,32.232,32.3095,32.232,32.2901,13075.0
2023-02-23 11:00:00,33.34,33.39,33.33,33.36,6201.0,32.2708,32.3192,32.2611,32.2901,6201.0
2023-02-23 11:05:00,33.36,33.36,33.18,33.23,15223.0,32.2901,32.2901,32.1159,32.1643,15223.0
2023-02-23 11:10:00,33.23,33.26,33.16,33.17,4400.0,32.1643,32.1933,32.0965,32.1062,4400.0
2023-02-23 11:15:00,33.17,33.2,33.11,33.2,18668.0,32.1062,32.1353,32.0481,32.1353,18668.0
2023-02-23 11:20:00,33.18,33.21,33.16,33.21,6273.0,32.1159,32.1449,32.0965,32.1449,6273.0
2023-02-23 11:25:00,33.22,33.26,33.19,33.2,12336.0,32.1546,32.1933,32.1256,32.1353,12336.0
2023-02-23 11:30:00,33.2,33.21,33.17,33.19,4200.0,32.1353,32.1449,32.1062,32.1256,4200.0
2023-02-23 11:35:00,33.19,33.19,33.11,33.16,13078.0,32.1256,32.1256,32.0481,32.0965,13078.0
2023-02-23 11:40:00,33.15,33.2,33.11,33.2,10779.0,32.0869,32.1353,32.0481,32.1353,10779.0
2023-02-23 11:45:00,33.2,33.21,33.17,33.17,7176.0,32.1353,32.1449,32.1062,32.1062,7176.0
2023-02-23 11:50:00,33.14,33.14,33.08,33.08,6261.0,32.0772,32.0772,32.0191,32.0191,6261.0
2023-02-23 11:55:00,33.09,33.1,33.04,33.04,4583.0,32.0288,32.0385,31.9804,31.9804,4583.0
2023-02-23 12:00:00,33.04,33.11,33.04,33.09,4239.0,31.9804,32.0481,31.9804,32.0288,4239.0
2023-02-23 12:05:00,33.09,33.09,33.04,33.05,5278.0,32.0288,32.0288,31.9804,31.9901,5278.0
2023-02-23 12:10:00,33.04,33.08,33.04,33.07,8600.0,31.9804,32.0191,31.9804,32.0094,8600.0
2023-02-23 12:15:00,33.07,33.15,33.07,33.09,3616.0,32.0094,32.0869,32.0094,32.0288,3616.0
2023-02-23 12:20:00,33.07,33.14,33.07,33.14,2200.0,32.0094,32.0772,32.0094,32.0772,2200.0
2023-02-23 12:25:00,33.18,33.19,33.15,33.15,3606.0,32.1159,32.1256,32.0869,32.0869,3606.0
2023-02-23 12:30:00,33.14,33.19,33.13,33.19,2010.0,32.0772,32.1256,32.0675,32.1256,2010.0
2023-02-23 12:35:00,33.19,33.23,33.18,33.18,3360.0,32.1256,32.1643,32.1159,32.1159,3360.0
2023-02-23 12:40:00,33.19,33.19,33.14,33.17,2800.0,32.1256,32.1256,32.0772,32.1062,2800.0
2023-02-23 12:45:00,33.18,33.18,33.15,33.15,2374.0,32.1159,32.1159,32.0869,32.0869,2374.0
2023-02-23 12:50:00,33.14,33.18,33.14,33.15,2423.0,32.0772,32.1159,32.0772,32.0869,2423.0
2023-02-23 12:55:00,33.17,33.19,33.14,33.14,3805.0,32.1062,32.1256,32.0772,32.0772,3805.0
2023-02-23 13:00:00,33.14,33.18,33.13,33.14,7229.0,32.0772,32.1159,32.0675,32.0772,7229.0
2023-02-23 13:05:00,33.12,33.13,33.1,33.12,2230.0,32.0578,32.0675,32.0385,32.0578,2230.0
2023-02-23 13:10:00,33.11,33.12,33.07,33.07,17192.0,32.0481,32.0578,32.0094,32.0094,17192.0
2023-02-23 13:15:00,33.07,33.11,33.07,33.08,2862.0,32.0094,32.0481,32.0094,32.0191,2862.0
2023-02-23 13:20:00,33.09,33.09,33.05,33.06,3200.0,32.0288,32.0288,31.9901,31.9997,3200.0
2023-02-23 13:25:00,33.06,33.09,33.06,33.08,2654.0,31.9997,32.0288,31.9997,32.0191,2654.0
2023-02-23 13:30:00,33.08,33.1,33.07,33.1,2688.0,32.0191,32.0385,32.0094,32.0385,2688.0
2023-02-23 13:35:00,33.09,33.1,33.05,33.1,12503.0,32.0288,32.0385,31.9901,32.0385,12503.0
2023-02-23 13:40:00,33.1,33.16,33.1,33.12,7224.0,32.0385,32.0965,32.0385,32.0578,7224.0
2023-02-23 13:45:00,33.14,33.15,33.13,33.15,1591.0,32.0772,32.0869,32.0675,32.0869,1591.0
2023-02-23 13:50:00,33.15,33.15,33.08,33.08,3510.0,32.0869,32.0869,32.0191,32.0191,3510.0
2023-02-23 13:55:00,33.08,33.1,33.08,33.1,2074.0,32.0191,32.0385,32.0191,32.0385,2074.0
2023-02-23 14:00:00,33.11,33.12,33.09,33.11,2100.0,32.0481,32.0578,32.0288,32.0481,2100.0
2023-02-23 14:05:00,33.09,33.1,33.08,33.09,3714.0,32.0288,32.0385,32.0191,32.0288,3714.0
2023-02-23 14:10:00,33.09,33.16,33.08,33.15,3291.0,32.0288,32.0965,32.0191,32.0869,3291.0
2023-02-23 14:15:00,33.16,33.19,33.16,33.18,4878.0,32.0965,32.1256,32.0965,32.1159,4878.0
2023-02-23 14:20:00,33.18,33.21,33.17,33.17,5648.0,32.1159,32.1449,32.1062,32.1062,5648.0
2023-02-23 14:25:00,33.19,33.21,33.16,33.16,7176.0,32.1256,32.1449,32.0965,32.0965,7176.0
2023-02-23 14:30:00,33.17,33.22,33.17,33.21,2944.0,32.1062,32.1546,32.1062,32.1449,2944.0
2023-02-23 14:35:00,33.21,33.25,33.21,33.23,5210.0,32.1449,32.1837,32.1449,32.1643,5210.0
2023-02-23 14:40:00,33.23,33.31,33.23,33.31,5115.0,32.1643,32.2417,32.1643,32.2417,5115.0
2023-02-23 14:45:00,33.31,33.37,33.31,33.33,5488.0,32.2417,32.2998,32.2417,32.2611,5488.0
2023-02-23 14:50:00,33.33,33.41,33.32,33.37,15480.0,32.2611,32.3385,32.2514,32.2998,15480.0
2023-02-23 14:55:00,33.37,33.37,33.3,33.3,5396.0,32.2998,32.2998,32.232,32.232,5396.0
2023-02-23 15:00:00,33.3,33.33,33.3,33.33,2812.0,32.232,32.2611,32.232,32.2611,2812.0
2023-02-23 15:05:00,33.32,33.33,33.28,33.28,5757.0,32.2514,32.2611,32.2127,32.2127,5757.0
2023-02-23 15:10:00,33.3,33.31,33.27,33.28,4563.0,32.232,32.2417,32.203,32.2127,4563.0
2023-02-23 15:15:00,33.28,33.34,33.28,33.32,4936.0,32.2127,32.2708,32.2127,32.2514,4936.0
2023-02-23 15:20:00,33.31,33.31,33.28,33.28,3910.0,32.2417,32.2417,32.2127,32.2127,3910.0
2023-02-23 15:25:00,33.27,33.31,33.27,33.3,3755.0,32.203,32.2417,32.203,32.232,3755.0
2023-02-23 15:30:00,33.3,33.33,33.29,33.32,4738.0,32.232,32.2611,32.2224,32.2514,4738.0
2023-02-23 15:35:00,33.31,33.32,33.29,33.31,5859.0,32.2417,32.2514,32.2224,32.2417,5859.0
2023-02-23 15:40:00,33.31,33.35,33.31,33.35,8743.0,32.2417,32.2804,32.2417,32.2804,8743.0
2023-02-23 15:45:00,33.34,33.34,33.29,33.3,14772.0,32.2708,32.2708,32.2224,32.232,14772.0
2023-02-23 15:50:00,33.31,33.33,33.28,33.29,20990.0,32.2417,32.2611,32.2127,32.2224,20990.0
2023-02-23 15:55:00,33.28,33.35,33.27,33.28,37843.0,32.2127,32.2804,32.203,32.2127,37843.0
2023-02-24 09:30:00,32.73,32.88,32.52,32.85,60589.0,31.6803,31.8255,31.4771,31.7965,60589.0
2023-02-24 09:35:00,32.83,32.85,32.61,32.75,29007.0,31.7771,31.7965,31.5642,31.6997,29007.0
2023-02-24 09:40:00,32.77,32.77,32.56,32.56,32026.0,31.719,31.719,31.5158,31.5158,32026.0
2023-02-24 09:45:00,32.57,32.7,32.53,32.66,14587.0,31.5255,31.6513,31.4867,31.6126,14587.0
2023-02-24 09:50:00,32.65,32.7,32.57,32.7,19124.0,31.6029,31.6513,31.5255,31.6513,19124.0
2023-02-24 09:55:00,32.7,32.84,32.66,32.66,25377.0,31.6513,31.7868,31.6126,31.6126,25377.0
2023-02-24 10:00:00,32.67,32.74,32.6,32.74,23434.0,31.6223,31.69,31.5545,31.69,23434.0
2023-02-24 10:05:00,32.73,32.76,32.66,32.7,12687.0,31.6803,31.7094,31.6126,31.6513,12687.0
2023-02-24 10:10:00,32.7,32.7,32.64,32.67,12037.0,31.6513,31.6513,31.5932,31.6223,12037.0
2023-02-24 10:15:00,32.68,32.71,32.62,32.68,8110.0,31.6319,31.661,31.5739,31.6319,8110.0
2023-02-24 10:20:00,32.65,32.66,32.61,32.64,8975.0,31.6029,31.6126,31.5642,31.5932,8975.0
2023-02-24 10:25:00,32.64,32.76,32.63,32.76,13785.0,31.5932,31.7094,31.5835,31.7094,13785.0
2023-02-24 10:30:00,32.75,32.76,32.64,32.64,10900.0,31.6997,31.7094,31.5932,31.5932,10900.0
2023-02-24 10:35:00,32.65,32.66,32.58,32.59,17422.0,31.6029,31.6126,31.5351,31.5448,17422.0
2023-02-24 10:40:00,32.59,32.6,32.56,32.58,12356.0,31.5448,31.5545,31.5158,31.5351,12356.0
2023-02-24 10:45:00,32.61,32.64,32.58,32.58,10053.0,31.5642,31.5932,31.5351,31.5351,10053.0
2023-02-24 10:50:00,32.58,32.58,32.46,32.51,19699.0,31.5351,31.5351,31.419,31.4674,19699.0
2023-02-24 10:55:00,32.51,32.58,32.5,32.56,12493.0,31.4674,31.5351,31.4577,31.5158,12493.0
2023-02-24 11:00:00,32.56,32.66,32.55,32.63,14046.0,31.5158,31.6126,31.5061,31.5835,14046.0
2023-02-24 11:05:00,32.62,32.67,32.62,32.66,6741.0,31.5739,31.6223,31.5739,31.6126,6741.0
2023-02-24 11:10:00,32.64,32.64,32.56,32.56,19480.0,31.5932,31.5932,31.5158,31.5158,19480.0
2023-02-24 11:15:00,32.55,32.63,32.54,32.62,8414.0,31.5061,31.5835,31.4964,31.5739,8414.0
2023-02-24 11:20:00,32.63,32.68,32.61,32.67,9380.0,31.5835,31.6319,31.5642,31.6223,9380.0
2023-02-24 11:25:00,32.67,32.82,32.67,32.81,18621.0,31.6223,31.7674,31.6223,31.7578,18621.0
2023-02-24 11:30:00,32.81,32.87,32.77,32.85,16448.0,31.7578,31.8158,31.719,31.7965,16448.0
2023-02-24 11:35:00,32.78,32.8,32.75,32.75,6744.0,31.7287,31.7481,31.6997,31.6997,6744.0
2023-02-24 11:40:00,32.75,32.82,32.74,32.77,4306.0,31.6997,31.7674,31.69,31.719,4306.0
2023-02-24 11:45:00,32.77,32.81,32.77,32.81,4116.0,31.719,31.7578,31.719,31.7578,4116.0
2023-02-24 11:50:00,32.82,32.85,32.77,32.79,8515.0,31.7674,31.7965,31.719,31.7384,8515.0
2023-02-24 11:55:00,32.78,32.78,32.75,32.75,6207.0,31.7287,31.7287,31.6997,31.6997,6207.0
2023-02-24 12:00:00,32.76,32.76,32.69,32.69,3913.0,31.7094,31.7094,31.6416,31.6416,3913.0
2023-02-24 12:05:00,32.7,32.84,32.69,32.84,12159.0,31.6513,31.7868,31.6416,31.7868,12159.0
2023-02-24 12:10:00,32.85,32.86,32.82,32.86,10931.0,31.7965,31.8062,31.7674,31.8062,10931.0
2023-02-24 12:15:00,32.87,32.87,32.74,32.76,10758.0,31.8158,31.8158,31.69,31.7094,10758.0
2023-02-24 12:20:00,32.77,32.8,32.76,32.79,5604.0,31.719,31.7481,31.7094,31.7384,5604.0
2023-02-24 12:25:00,32.79,32.79,32.75,32.78,6301.0,31.7384,31.7384,31.6997,31.7287,6301.0
2023-02-24 12:30:00,32.79,32.83,32.78,32.82,4084.0,31.7384,31.7771,31.7287,31.7674,4084.0
2023-02-24 12:35:00,32.82,32.82,32.8,32.8,6598.0,31.7674,31.7674,31.7481,31.7481,6598.0
2023-02-24 12:40:00,32.81,32.82,32.79,32.8,2500.0,31.7578,31.7674,31.7384,31.7481,2500.0
2023-02-24 12:45:00,32.79,32.79,32.72,32.72,5669.0,31.7384,31.7384,31.6707,31.6707,5669.0
2023-02-24 12:50:00,32.72,32.72,32.7,32.71,5424.0,31.6707,31.6707,31.6513,31.661,5424.0
2023-02-24 12:55:00,32.71,32.75,32.7,32.74,6343.0,31.661,31.6997,31.6513,31.69,6343.0
2023-02-24 13:00:00,32.74,32.81,32.74,32.78,9934.0,31.69,31.7578,31.69,31.7287,9934.0
2023-02-24 13:05:00,32.77,32.81,32.77,32.77,3617.0,31.719,31.7578,31.719,31.719,3617.0
2023-02-24 13:10:00,32.79,32.8,32.76,32.78,13290.0,31.7384,31.7481,31.7094,31.7287,13290.0
2023-02-24 13:15:00,32.79,32.86,32.79,32.86,8488.0,31.7384,31.8062,31.7384,31.8062,8488.0
2023-02-24 13:20:00,32.87,32.93,32.85,32.91,10679.0,31.8158,31.8739,31.7965,31.8546,10679.0
2023-02-24 13:25:00,32.9,32.91,32.85,32.86,6259.0,31.8449,31.8546,31.7965,31.8062,6259.0
2023-02-24 13:30:00,32.85,32.85,32.78,32.81,4100.0,31.7965,31.7965,31.7287,31.7578,4100.0
2023-02-24 13:35:00,32.8,32.81,32.76,32.76,5290.0,31.7481,31.7578,31.7094,31.7094,5290.0
2023-02-24 13:40:00,32.77,32.82,32.75,32.8,8911.0,31.719,31.7674,31.6997,31.7481,8911.0
2023-02-24 13:45:00,32.8,32.81,32.76,32.8,11172.0,31.7481,31.7578,31.7094,31.7481,11172.0
2023-02-24 13:50:00,32.79,32.83,32.78,32.82,4071.0,31.7384,31.7771,31.7287,31.7674,4071.0
2023-02-24 13:55:00,32.82,32.82,32.78,32.78,6226.0,31.7674,31.7674,31.7287,31.7287,6226.0
2023-02-24 14:00:00,32.79,32.79,32.76,32.78,5230.0,31.7384,31.7384,31.7094,31.7287,5230.0
2023-02-24 14:05:00,32.78,32.81,32.78,32.79,7687.0,31.7287,31.7578,31.7287,31.7384,7687.0
2023-02-24 14:10:00,32.79,32.8,32.77,32.77,3115.0,31.7384,31.7481,31.719,31.719,3115.0
2023-02-24 14:15:00,32.78,32.79,32.76,32.79,5606.0,31.7287,31.7384,31.7094,31.7384,5606.0
2023-02-24 14:20:00,32.8,32.83,32.8,32.81,9651.0,31.7481,31.7771,31.7481,31.7578,9651.0
2023-02-24 14:25:00,32.81,32.83,32.79,32.8,10307.0,31.7578,31.7771,31.7384,31.7481,10307.0
2023-02-24 14:30:00,32.79,32.8,32.76,32.8,12217.0,31.7384,31.7481,31.7094,31.7481,12217.0
2023-02-24 14:35:00,32.8,32.84,32.8,32.83,5045.0,31.7481,31.7868,31.7481,31.7771,5045.0
2023-02-24 14:40:00,32.83,32.83,32.78,32.81,4990.0,31.7771,31.7771,31.7287,31.7578,4990.0
2023-02-24 14:45:00,32.83,32.86,32.83,32.86,13018.0,31.7771,31.8062,31.7771,31.8062,13018.0
2023-02-24 14:50:00,32.86,32.91,32.86,32.88,15883.0,31.8062,31.8546,31.8062,31.8255,15883.0
2023-02-24 14:55:00,32.87,32.9,32.86,32.88,11519.0,31.8158,31.8449,31.8062,31.8255,11519.0
2023-02-24 15:00:00,32.89,32.92,32.88,32.88,10666.0,31.8352,31.8642,31.8255,31.8255,10666.0
2023-02-24 15:05:00,32.88,32.92,32.87,32.88,5568.0,31.8255,31.8642,31.8158,31.8255,5568.0
2023-02-24 15:10:00,32.9,32.9,32.87,32.87,5436.0,31.8449,31.8449,31.8158,31.8158,5436.0
2023-02-24 15:15:00,32.88,32.89,32.85,32.89,6438.0,31.8255,31.8352,31.7965,31.8352,6438.0
2023-02-24 15:20:00,32.91,32.95,32.9,32.93,10820.0,31.8546,31.8933,31.8449,31.8739,10820.0
2023-02-24 15:25:00,32.93,32.93,32.87,32.87,14607.0,31.8739,31.8739,31.8158,31.8158,14607.0
2023-02-24 15:30:00,32.88,32.9,32.85,32.87,10750.0,31.8255,31.8449,31.7965,31.8158,10750.0
2023-02-24 15:35:00,32.86,32.88,32.83,32.86,24546.0,31.8062,31.8255,31.7771,31.8062,24546.0
2023-02-24 15:40:00,32.87,32.95,32.87,32.93,28277.0,31.8158,31.8933,31.8158,31.8739,28277.0
2023-02-24 15:45:00,32.93,32.94,32.9,32.91,32342.0,31.8739,31.8836,31.8449,31.8546,32342.0
2023-02-24 15:50:00,32.93,32.95,32.89,32.95,30436.0,31.8739,31.8933,31.8352,31.8933,30436.0
2023-02-24 15:55:00,32.95,33.05,32.95,33.01,115231.0,31.8933,31.9901,31.8933,31.9514,115231.0
2023-02-27 09:30:00,33.02,33.3,33.02,33.12,61276.0,31.961,32.232,31.961,32.0578,61276.0
2023-02-27 09:35:00,33.1,33.16,33.03,33.1,46763.0,32.0385,32.0965,31.9707,32.0385,46763.0
2023-02-27 09:40:00,33.09,33.24,33.06,33.16,30210.0,32.0288,32.174,31.9997,32.0965,30210.0
2023-02-27 09:45:00,33.15,33.28,33.09,33.21,51577.0,32.0869,32.2127,32.0288,32.1449,51577.0
2023-02-27 09:50:00,33.22,33.3,33.21,33.28,21631.0,32.1546,32.232,32.1449,32.2127,21631.0
2023-02-27 09:55:00,33.3,33.39,33.3,33.38,39792.0,32.232,32.3192,32.232,32.3095,39792.0
2023-02-27 10:00:00,33.39,33.54,33.35,33.46,40414.0,32.3192,32.4644,32.2804,32.3869,40414.0
2023-02-27 10:05:00,33.47,33.48,33.39,33.39,22771.0,32.3966,32.4063,32.3192,32.3192,22771.0
2023-02-27 10:10:00,33.38,33.41,33.35,33.38,21306.0,32.3095,32.3385,32.2804,32.3095,21306.0
2023-02-27 10:15:00,33.37,33.43,33.31,33.43,20389.0,32.2998,32.3579,32.2417,32.3579,20389.0
2023-02-27 10:20:00,33.42,33.45,33.35,33.37,16515.0,32.3482,32.3772,32.2804,32.2998,16515.0
2023-02-27 10:25:00,33.41,33.44,33.39,33.39,8700.0,32.3385,32.3676,32.3192,32.3192,8700.0
2023-02-27 10:30:00,33.39,33.42,33.34,33.37,11344.0,32.3192,32.3482,32.2708,32.2998,11344.0
2023-02-27 10:35:00,33.37,33.37,33.16,33.19,21533.0,32.2998,32.2998,32.0965,32.1256,21533.0
2023-02-27 10:40:00,33.18,33.18,33.09,33.15,13255.0,32.1159,32.1159,32.0288,32.0869,13255.0
2023-02-27 10:45:00,33.16,33.17,33.11,33.12,13461.0,32.0965,32.1062,32.0481,32.0578,13461.0
2023-02-27 10:50:00,33.13,33.16,33.09,33.09,13638.0,32.0675,32.0965,32.0288,32.0288,13638.0
2023-02-27 10:55:00,33.09,33.09,33.02,33.08,12814.0,32.0288,32.0288,31.961,32.0191,12814.0
2023-02-27 11:00:00,33.09,33.13,33.07,33.07,6944.0,32.0288,32.0675,32.0094,32.0094,6944.0
2023-02-27 11:05:00,33.07,33.15,33.07,33.13,9320.0,32.0094,32.0869,32.0094,32.0675,9320.0
2023-02-27 11:10:00,33.11,33.11,33.07,33.08,3241.0,32.0481,32.0481,32.0094,32.0191,3241.0
2023-02-27 11:15:00,33.08,33.1,33.06,33.08,1992.0,32.0191,32.0385,31.9997,32.0191,1992.0
2023-02-27 11:20:00,33.08,33.18,33.08,33.15,24931.0,32.0191,32.1159,32.0191,32.0869,24931.0
2023-02-27 11:25:00,33.15,33.15,33.12,33.13,2700.0,32.0869,32.0869,32.0578,32.0675,2700.0
2023-02-27 11:30:00,33.1,33.13,33.05,33.05,5600.0,32.0385,32.0675,31.9901,31.9901,5600.0
2023-02-27 11:35:00,33.06,33.16,33.06,33.16,6217.0,31.9997,32.0965,31.9997,32.0965,6217.0
2023-02-27 11:40:00,33.16,33.19,33.15,33.15,7601.0,32.0965,32.1256,32.0869,32.0869,7601.0
2023-02-27 11:45:00,33.15,33.17,33.11,33.11,2877.0,32.0869,32.1062,32.0481,32.0481,2877.0
2023-02-27 11:50:00,33.13,33.15,33.13,33.14,2697.0,32.0675,32.0869,32.0675,32.0772,2697.0
2023-02-27 11:55:00,33.14,33.16,33.13,33.15,1941.0,32.0772,32.0965,32.0675,32.0869,1941.0
2023-02-27 12:00:00,33.15,33.17,33.11,33.13,4206.0,32.0869,32.1062,32.0481,32.0675,4206.0
2023-02-27 12:05:00,33.09,33.11,33.08,33.09,1800.0,32.0288,32.0481,32.0191,32.0288,1800.0
2023-02-27 12:10:00,33.05,33.06,33.04,33.06,900.0,31.9901,31.9997,31.9804,31.9997,900.0
2023-02-27 12:15:00,33.06,33.06,33.06,33.06,300.0,31.9997,31.9997,31.9997,31.9997,300.0
2023-02-27 12:20:00,33.06,33.07,33.05,33.05,1381.0,31.9997,32.0094,31.9901,31.9901,1381.0
2023-02-27 12:25:00,33.07,33.1,33.07,33.1,800.0,32.0094,32.0385,32.0094,32.0385,800.0
2023-02-27 12:30:00,33.1,33.16,33.1,33.14,2400.0,32.0385,32.0965,32.0385,32.0772,2400.0
2023-02-27 12:35:00,33.16,33.18,33.16,33.17,3800.0,32.0965,32.1159,32.0965,32.1062,3800.0
2023-02-27 12:40:00,33.16,33.19,33.16,33.18,1956.0,32.0965,32.1256,32.0965,32.1159,1956.0
2023-02-27 12:45:00,33.18,33.18,33.15,33.15,2052.0,32.1159,32.1159,32.0869,32.0869,2052.0
2023-02-27 12:50:00,33.15,33.16,33.12,33.14,1568.0,32.0869,32.0965,32.0578,32.0772,1568.0
2023-02-27 12:55:00,33.15,33.16,33.15,33.15,600.0,32.0869,32.0965,32.0869,32.0869,600.0
2023-02-27 13:00:00,33.17,33.19,33.17,33.17,3100.0,32.1062,32.1256,32.1062,32.1062,3100.0
2023-02-27 13:05:00,33.18,33.19,33.16,33.19,3400.0,32.1159,32.1256,32.0965,32.1256,3400.0
2023-02-27 13:10:00,33.18,33.19,33.17,33.19,2600.0,32.1159,32.1256,32.1062,32.1256,2600.0
2023-02-27 13:15:00,33.2,33.22,33.2,33.2,3350.0,32.1353,32.1546,32.1353,32.1353,3350.0
2023-02-27 13:20:00,33.21,33.24,33.19,33.19,2311.0,32.1449,32.174,32.1256,32.1256,2311.0
2023-02-27 13:25:00,33.2,33.2,33.16,33.18,3900.0,32.1353,32.1353,32.0965,32.1159,3900.0
2023-02-27 13:30:00,33.2,33.2,33.17,33.19,3001.0,32.1353,32.1353,32.1062,32.1256,3001.0
2023-02-27 13:35:00,33.19,33.19,33.15,33.19,22618.0,32.1256,32.1256,32.0869,32.1256,22618.0
2023-02-27 13:40:00,33.21,33.21,33.18,33.2,1400.0,32.1449,32.1449,32.1159,32.1353,1400.0
2023-02-27 13:45:00,33.2,33.26,33.2,33.26,1300.0,32.1353,32.1933,32.1353,32.1933,1300.0
2023-02-27 13:50:00,33.25,33.33,33.25,33.33,4272.0,32.1837,32.2611,32.1837,32.2611,4272.0
2023-02-27 13:55:00,33.33,33.34,33.32,33.34,4196.0,32.2611,32.2708,32.2514,32.2708,4196.0
2023-02-27 14:00:00,33.35,33.4,33.35,33.39,6796.0,32.2804,32.3288,32.2804,32.3192,6796.0
2023-02-27 14:05:00,33.4,33.4,33.35,33.38,4768.0,32.3288,32.3288,32.2804,32.3095,4768.0
2023-02-27 14:10:00,33.39,33.39,33.37,33.39,1700.0,32.3192,32.3192,32.2998,32.3192,1700.0
2023-02-27 14:15:00,33.38,33.38,33.33,33.34,2394.0,32.3095,32.3095,32.2611,32.2708,2394.0
2023-02-27 14:20:00,33.34,33.35,33.33,33.33,1099.0,32.2708,32.2804,32.2611,32.2611,1099.0
2023-02-27 14:25:00,33.3,33.33,33.3,33.31,2300.0,32.232,32.2611,32.232,32.2417,2300.0
2023-02-27 14:30:00,33.31,33.31,33.28,33.3,6672.0,32.2417,32.2417,32.2127,32.232,6672.0
2023-02-27 14:35:00,33.3,33.3,33.27,33.29,4309.0,32.232,32.232,32.203,32.2224,4309.0
2023-02-27 14:40:00,33.3,33.32,33.26,33.32,3854.0,32.232,32.2514,32.1933,32.2514,3854.0
2023-02-27 14:45:00,33.32,33.33,33.29,33.32,5187.0,32.2514,32.2611,32.2224,32.2514,5187.0
2023-02-27 14:50:00,33.32,33.36,33.32,33.34,2800.0,32.2514,32.2901,32.2514,32.2708,2800.0
2023-02-27 14:55:00,33.33,33.35,33.32,33.35,2827.0,32.2611,32.2804,32.2514,32.2804,2827.0
2023-02-27 15:00:00,33.35,33.36,33.31,33.32,1602.0,32.2804,32.2901,32.2417,32.2514,1602.0
2023-02-27 15:05:00,33.31,33.33,33.3,33.32,2400.0,32.2417,32.2611,32.232,32.2514,2400.0
2023-02-27 15:10:00,33.31,33.36,33.3,33.34,6421.0,32.2417,32.2901,32.232,32.2708,6421.0
2023-02-27 15:15:00,33.35,33.37,33.29,33.29,2583.0,32.2804,32.2998,32.2224,32.2224,2583.0
2023-02-27 15:20:00,33.29,33.31,33.27,33.3,4074.0,32.2224,32.2417,32.203,32.232,4074.0
2023-02-27 15:25:00,33.31,33.34,33.31,33.33,5121.0,32.2417,32.2708,32.2417,32.2611,5121.0
2023-02-27 15:30:00,33.3,33.31,33.27,33.29,9785.0,32.232,32.2417,32.203,32.2224,9785.0
2023-02-27 15:35:00,33.28,33.28,33.21,33.21,6432.0,32.2127,32.2127,32.1449,32.1449,6432.0
2023-02-27 15:40:00,33.21,33.26,33.21,33.25,23553.0,32.1449,32.1933,32.1449,32.1837,23553.0
2023-02-27 15:45:00,33.25,33.28,33.23,33.24,45269.0,32.1837,32.2127,32.1643,32.174,45269.0
2023-02-27 15:50:00,33.24,33.28,33.24,33.28,44558.0,32.174,32.2127,32.174,32.2127,44558.0
2023-02-27 15:55:00,33.28,33.3,33.24,33.26,127922.0,32.2127,32.232,32.174,32.1933,127922.0
2023-02-28 09:30:00,33.32,33.36,33.04,33.11,47249.0,32.2514,32.2901,31.9804,32.0481,47249.0
2023-02-28 09:35:00,33.14,33.36,33.14,33.28,37911.0,32.0772,32.2901,32.0772,32.2127,37911.0
2023-02-28 09:40:00,33.28,33.34,33.27,33.3,14266.0,32.2127,32.2708,32.203,32.232,14266.0
2023-02-28 09:45:00,33.31,33.49,33.31,33.34,20944.0,32.2417,32.416,32.2417,32.2708,20944.0
2023-02-28 09:50:00,33.33,33.47,33.32,33.37,15630.0,32.2611,32.3966,32.2514,32.2998,15630.0
2023-02-28 09:55:00,33.37,33.45,33.34,33.44,8364.0,32.2998,32.3772,32.2708,32.3676,8364.0
2023-02-28 10:00:00,33.45,33.69,33.45,33.64,49137.0,32.3772,32.6095,32.3772,32.5611,49137.0
2023-02-28 10:05:00,33.65,33.7,33.61,33.61,19115.0,32.5708,32.6192,32.5321,32.5321,19115.0
2023-02-28 10:10:00,33.6,33.61,33.51,33.52,17511.0,32.5224,32.5321,32.4353,32.445,17511.0
2023-02-28 10:15:00,33.5,33.5,33.44,33.48,7033.0,32.4256,32.4256,32.3676,32.4063,7033.0
2023-02-28 10:20:00,33.48,33.58,33.48,33.56,18191.0,32.4063,32.5031,32.4063,32.4837,18191.0
2023-02-28 10:25:00,33.57,33.65,33.5,33.52,25203.0,32.4934,32.5708,32.4256,32.445,25203.0
2023-02-28 10:30:00,33.52,33.57,33.48,33.54,14265.0,32.445,32.4934,32.4063,32.4644,14265.0
2023-02-28 10:35:00,33.56,33.56,33.46,33.46,9653.0,32.4837,32.4837,32.3869,32.3869,9653.0
2023-02-28 10:40:00,33.41,33.45,33.41,33.44,6371.0,32.3385,32.3772,32.3385,32.3676,6371.0
2023-02-28 10:45:00,33.46,33.48,33.39,33.4,5917.0,32.3869,32.4063,32.3192,32.3288,5917.0
2023-02-28 10:50:00,33.38,33.38,33.32,33.37,6393.0,32.3095,32.3095,32.2514,32.2998,6393.0
2023-02-28 10:55:00,33.37,33.38,33.34,33.37,7748.0,32.2998,32.3095,32.2708,32.2998,7748.0
2023-02-28 11:00:00,33.38,33.49,33.38,33.49,8136.0,32.3095,32.416,32.3095,32.416,8136.0
2023-02-28 11:05:00,33.5,33.54,33.49,33.52,10598.0,32.4256,32.4644,32.416,32.445,10598.0
2023-02-28 11:10:00,33.53,33.54,33.47,33.53,17991.0,32.4547,32.4644,32.3966,32.4547,17991.0
2023-02-28 11:15:00,33.54,33.56,33.53,33.54,14076.0,32.4644,32.4837,32.4547,32.4644,14076.0
2023-02-28 11:20:00,33.53,33.57,33.53,33.57,5200.0,32.4547,32.4934,32.4547,32.4934,5200.0
2023-02-28 11:25:00,33.57,33.61,33.57,33.58,11505.0,32.4934,32.5321,32.4934,32.5031,11505.0
2023-02-28 11:30:00,33.58,33.6,33.55,33.57,4546.0,32.5031,32.5224,32.474,32.4934,4546.0
2023-02-28 11:35:00,33.56,33.56,33.53,33.53,11960.0,32.4837,32.4837,32.4547,32.4547,11960.0
2023-02-28 11:40:00,33.52,33.59,33.52,33.58,8924.0,32.445,32.5127,32.445,32.5031,8924.0
2023-02-28 11:45:00,33.56,33.6,33.54,33.6,6365.0,32.4837,32.5224,32.4644,32.5224,6365.0
2023-02-28 11:50:00,33.59,33.63,33.56,33.62,19722.0,32.5127,32.5515,32.4837,32.5418,19722.0
2023-02-28 11:55:00,33.62,33.63,33.59,33.61,7200.0,32.5418,32.5515,32.5127,32.5321,7200.0
2023-02-28 12:00:00,33.62,33.68,33.62,33.66,5152.0,32.5418,32.5999,32.5418,32.5805,5152.0
2023-02-28 12:05:00,33.64,33.7,33.64,33.68,12858.0,32.5611,32.6192,32.5611,32.5999,12858.0
2023-02-28 12:10:00,33.7,33.75,33.69,33.72,12296.0,32.6192,32.6676,32.6095,32.6386,12296.0
2023-02-28 12:15:00,33.72,33.77,33.72,33.75,9254.0,32.6386,32.687,32.6386,32.6676,9254.0
2023-02-28 12:20:00,33.76,33.77,33.71,33.71,12295.0,32.6773,32.687,32.6289,32.6289,12295.0
2023-02-28 12:25:00,33.71,33.74,33.7,33.73,3254.0,32.6289,32.6579,32.6192,32.6483,3254.0
2023-02-28 12:30:00,33.73,33.76,33.73,33.74,14874.0,32.6483,32.6773,32.6483,32.6579,14874.0
2023-02-28 12:35:00,33.74,33.74,33.67,33.7,6250.0,32.6579,32.6579,32.5902,32.6192,6250.0
2023-02-28 12:40:00,33.7,33.76,33.7,33.76,6328.0,32.6192,32.6773,32.6192,32.6773,6328.0
2023-02-28 12:45:00,33.76,33.76,33.73,33.73,6419.0,32.6773,32.6773,32.6483,32.6483,6419.0
2023-02-28 12:50:00,33.74,33.76,33.73,33.73,11426.0,32.6579,32.6773,32.6483,32.6483,11426.0
2023-02-28 12:55:00,33.74,33.76,33.73,33.74,6396.0,32.6579,32.6773,32.6483,32.6579,6396.0
2023-02-28 13:00:00,33.75,33.76,33.74,33.75,4440.0,32.6676,32.6773,32.6579,32.6676,4440.0
2023-02-28 13:05:00,33.76,33.78,33.76,33.76,7502.0,32.6773,32.6967,32.6773,32.6773,7502.0
2023-02-28 13:10:00,33.77,33.79,33.76,33.78,17950.0,32.687,32.7063,32.6773,32.6967,17950.0
2023-02-28 13:15:00,33.77,33.77,33.75,33.77,4713.0,32.687,32.687,32.6676,32.687,4713.0
2023-02-28 13:20:00,33.76,33.78,33.76,33.78,5206.0,32.6773,32.6967,32.6773,32.6967,5206.0
2023-02-28 13:25:00,33.77,33.8,33.76,33.8,4984.0,32.687,32.716,32.6773,32.716,4984.0
2023-02-28 13:30:00,33.8,33.81,33.75,33.77,11960.0,32.716,32.7257,32.6676,32.687,11960.0
2023-02-28 13:35:00,33.77,33.8,33.76,33.79,7646.0,32.687,32.716,32.6773,32.7063,7646.0
2023-02-28 13:40:00,33.8,33.82,33.8,33.82,4267.0,32.716,32.7354,32.716,32.7354,4267.0
2023-02-28 13:45:00,33.83,33.88,33.83,33.85,8070.0,32.7451,32.7934,32.7451,32.7644,8070.0
2023-02-28 13:50:00,33.86,33.91,33.82,33.9,24766.0,32.7741,32.8225,32.7354,32.8128,24766.0
2023-02-28 13:55:00,33.9,33.91,33.86,33.87,10796.0,32.8128,32.8225,32.7741,32.7838,10796.0
2023-02-28 14:00:00,33.87,33.92,33.86,33.92,10493.0,32.7838,32.8322,32.7741,32.8322,10493.0
2023-02-28 14:05:00,33.92,33.94,33.9,33.94,17107.0,32.8322,32.8515,32.8128,32.8515,17107.0
2023-02-28 14:10:00,33.94,33.96,33.91,33.95,9089.0,32.8515,32.8709,32.8225,32.8612,9089.0
2023-02-28 14:15:00,33.95,33.96,33.93,33.95,13502.0,32.8612,32.8709,32.8418,32.8612,13502.0
2023-02-28 14:20:00,33.94,33.96,33.92,33.94,16322.0,32.8515,32.8709,32.8322,32.8515,16322.0
2023-02-28 14:25:00,33.95,33.99,33.95,33.99,11364.0,32.8612,32.8999,32.8612,32.8999,11364.0
2023-02-28 14:30:00,33.99,34.04,33.99,34.02,24296.0,32.8999,32.9483,32.8999,32.929,24296.0
2023-02-28 14:35:00,34.01,34.02,34.0,34.01,6371.0,32.9193,32.929,32.9096,32.9193,6371.0
2023-02-28 14:40:00,34.0,34.05,33.98,34.05,19518.0,32.9096,32.958,32.8902,32.958,19518.0
2023-02-28 14:45:00,34.05,34.05,34.02,34.02,14982.0,32.958,32.958,32.929,32.929,14982.0
2023-02-28 14:50:00,34.02,34.03,33.99,34.0,11910.0,32.929,32.9386,32.8999,32.9096,11910.0
2023-02-28 14:55:00,34.0,34.02,33.99,33.99,11074.0,32.9096,32.929,32.8999,32.8999,11074.0
2023-02-28 15:00:00,33.99,34.01,33.97,33.97,18307.0,32.8999,32.9193,32.8806,32.8806,18307.0
2023-02-28 15:05:00,33.97,33.98,33.96,33.97,8190.0,32.8806,32.8902,32.8709,32.8806,8190.0
2023-02-28 15:10:00,33.98,33.98,33.91,33.91,21231.0,32.8902,32.8902,32.8225,32.8225,21231.0
2023-02-28 15:15:00,33.91,33.91,33.85,33.87,13257.0,32.8225,32.8225,32.7644,32.7838,13257.0
2023-02-28 15:20:00,33.87,33.87,33.8,33.8,7010.0,32.7838,32.7838,32.716,32.716,7010.0
2023-02-28 15:25:00,33.8,33.82,33.78,33.82,7517.0,32.716,32.7354,32.6967,32.7354,7517.0
2023-02-28 15:30:00,33.82,33.83,33.76,33.78,12632.0,32.7354,32.7451,32.6773,32.6967,12632.0
2023-02-28 15:35:00,33.78,33.78,33.75,33.77,13508.0,32.6967,32.6967,32.6676,32.687,13508.0
2023-02-28 15:40:00,33.77,33.78,33.75,33.78,28449.0,32.687,32.6967,32.6676,32.6967,28449.0
2023-02-28 15:45:00,33.77,33.8,33.76,33.78,86486.0,32.687,32.716,32.6773,32.6967,86486.0
2023-02-28 15:50:00,33.77,33.88,33.76,33.85,114380.0,32.687,32.7934,32.6773,32.7644,114380.0
2023-02-28 15:55:00,33.85,33.88,33.77,33.8,309673.0,32.7644,32.7934,32.687,32.716,309673.0
2023-03-01 09:30:00,34.13,34.4,34.12,34.38,93257.0,33.0354,33.2968,33.0258,33.2774,93257.0
2023-03-01 09:35:00,34.36,34.46,34.23,34.45,53157.0,33.2581,33.3548,33.1322,33.3452,53157.0
2023-03-01 09:40:00,34.45,34.46,34.34,34.37,18959.0,33.3452,33.3548,33.2387,33.2677,18959.0
2023-03-01 09:45:00,34.39,34.54,34.37,34.5,22382.0,33.2871,33.4323,33.2677,33.3936,22382.0
2023-03-01 09:50:00,34.5,34.55,34.45,34.51,15967.0,33.3936,33.442,33.3452,33.4032,15967.0
2023-03-01 09:55:00,34.54,34.63,34.52,34.52,39388.0,33.4323,33.5194,33.4129,33.4129,39388.0
2023-03-01 10:00:00,34.58,34.62,34.28,34.29,55986.0,33.471,33.5097,33.1806,33.1903,55986.0
2023-03-01 10:05:00,34.29,34.31,34.12,34.13,18449.0,33.1903,33.2097,33.0258,33.0354,18449.0
2023-03-01 10:10:00,34.13,34.13,33.97,34.08,56322.0,33.0354,33.0354,32.8806,32.987,56322.0
2023-03-01 10:15:00,34.1,34.3,34.07,34.3,54031.0,33.0064,33.2,32.9774,33.2,54031.0
2023-03-01 10:20:00,34.3,34.39,34.26,34.37,40111.0,33.2,33.2871,33.1613,33.2677,40111.0
2023-03-01 10:25:00,34.38,34.43,34.32,34.38,31612.0,33.2774,33.3258,33.2193,33.2774,31612.0
2023-03-01 10:30:00,34.37,34.51,34.35,34.5,17571.0,33.2677,33.4032,33.2484,33.3936,17571.0
2023-03-01 10:35:00,34.5,34.65,34.49,34.61,12012.0,33.3936,33.5388,33.3839,33.5,12012.0
2023-03-01 10:40:00,34.64,34.7,34.61,34.62,11237.0,33.5291,33.5872,33.5,33.5097,11237.0
2023-03-01 10:45:00,34.62,34.72,34.62,34.69,19155.0,33.5097,33.6065,33.5097,33.5775,19155.0
2023-03-01 10:50:00,34.65,34.69,34.61,34.61,7452.0,33.5388,33.5775,33.5,33.5,7452.0
2023-03-01 10:55:00,34.59,34.7,34.58,34.68,14592.0,33.4807,33.5872,33.471,33.5678,14592.0
2023-03-01 11:00:00,34.66,34.66,34.55,34.57,8817.0,33.5484,33.5484,33.442,33.4613,8817.0
2023-03-01 11:05:00,34.57,34.58,34.49,34.53,18636.0,33.4613,33.471,33.3839,33.4226,18636.0
2023-03-01 11:10:00,34.51,34.58,34.51,34.53,25464.0,33.4032,33.471,33.4032,33.4226,25464.0
2023-03-01 11:15:00,34.53,34.58,34.53,34.58,4285.0,33.4226,33.471,33.4226,33.471,4285.0
2023-03-01 11:20:00,34.58,34.6,34.54,34.58,8596.0,33.471,33.4904,33.4323,33.471,8596.0
2023-03-01 11:25:00,34.59,34.6,34.57,34.6,8295.0,33.4807,33.4904,33.4613,33.4904,8295.0
2023-03-01 11:30:00,34.6,34.6,34.53,34.54,9459.0,33.4904,33.4904,33.4226,33.4323,9459.0
2023-03-01 11:35:00,34.54,34.54,34.49,34.53,13652.0,33.4323,33.4323,33.3839,33.4226,13652.0
2023-03-01 11:40:00,34.55,34.63,34.55,34.61,10514.0,33.442,33.5194,33.442,33.5,10514.0
2023-03-01 11:45:00,34.6,34.7,34.58,34.67,13830.0,33.4904,33.5872,33.471,33.5581,13830.0
2023-03-01 11:50:00,34.67,34.71,34.66,34.71,10917.0,33.5581,33.5968,33.5484,33.5968,10917.0
2023-03-01 11:55:00,34.69,34.71,34.68,34.68,13017.0,33.5775,33.5968,33.5678,33.5678,13017.0
2023-03-01 12:00:00,34.68,34.68,34.61,34.62,8579.0,33.5678,33.5678,33.5,33.5097,8579.0
2023-03-01 12:05:00,34.63,34.66,34.61,34.65,5885.0,33.5194,33.5484,33.5,33.5388,5885.0
2023-03-01 12:10:00,34.66,34.69,34.6,34.62,12944.0,33.5484,33.5775,33.4904,33.5097,12944.0
2023-03-01 12:15:00,34.66,34.69,34.65,34.66,7860.0,33.5484,33.5775,33.5388,33.5484,7860.0
2023-03-01 12:20:00,34.66,34.68,34.64,34.66,6161.0,33.5484,33.5678,33.5291,33.5484,6161.0
2023-03-01 12:25:00,34.67,34.69,34.63,34.63,11198.0,33.5581,33.5775,33.5194,33.5194,11198.0
2023-03-01 12:30:00,34.63,34.63,34.59,34.63,4700.0,33.5194,33.5194,33.4807,33.5194,4700.0
2023-03-01 12:35:00,34.61,34.68,34.61,34.64,18363.0,33.5,33.5678,33.5,33.5291,18363.0
2023-03-01 12:40:00,34.65,34.72,34.65,34.71,6463.0,33.5388,33.6065,33.5388,33.5968,6463.0
2023-03-01 12:45:00,34.72,34.72,34.67,34.67,2700.0,33.6065,33.6065,33.5581,33.5581,2700.0
2023-03-01 12:50:00,34.67,34.69,34.67,34.69,5030.0,33.5581,33.5775,33.5581,33.5775,5030.0
2023-03-01 12:55:00,34.69,34.7,34.66,34.68,10708.0,33.5775,33.5872,33.5484,33.5678,10708.0
2023-03-01 13:00:00,34.69,34.72,34.66,34.71,3810.0,33.5775,33.6065,33.5484,33.5968,3810.0
2023-03-01 13:05:00,34.72,34.77,34.72,34.77,7349.0,33.6065,33.6549,33.6065,33.6549,7349.0
2023-03-01 13:10:00,34.78,34.86,34.78,34.86,11738.0,33.6646,33.742,33.6646,33.742,11738.0
2023-03-01 13:15:00,34.87,34.93,34.86,34.92,9368.0,33.7517,33.8098,33.742,33.8001,9368.0
2023-03-01 13:20:00,34.93,34.95,34.91,34.91,12027.0,33.8098,33.8291,33.7904,33.7904,12027.0
2023-03-01 13:25:00,34.92,34.94,34.91,34.91,4856.0,33.8001,33.8195,33.7904,33.7904,4856.0
2023-03-01 13:30:00,34.91,34.91,34.86,34.89,15478.0,33.7904,33.7904,33.742,33.7711,15478.0
2023-03-01 13:35:00,34.9,34.98,34.9,34.98,5446.0,33.7807,33.8582,33.7807,33.8582,5446.0
2023-03-01 13:40:00,34.97,35.03,34.97,35.0,10716.0,33.8485,33.9066,33.8485,33.8775,10716.0
2023-03-01 13:45:00,35.0,35.0,34.94,34.99,7580.0,33.8775,33.8775,33.8195,33.8679,7580.0
2023-03-01 13:50:00,35.0,35.01,34.97,35.01,6943.0,33.8775,33.8872,33.8485,33.8872,6943.0
2023-03-01 13:55:00,35.01,35.03,34.99,35.03,4552.0,33.8872,33.9066,33.8679,33.9066,4552.0
2023-03-01 14:00:00,35.03,35.03,34.94,34.94,7150.0,33.9066,33.9066,33.8195,33.8195,7150.0
2023-03-01 14:05:00,34.94,34.97,34.88,34.89,38922.0,33.8195,33.8485,33.7614,33.7711,38922.0
2023-03-01 14:10:00,34.91,34.93,34.9,34.92,5984.0,33.7904,33.8098,33.7807,33.8001,5984.0
2023-03-01 14:15:00,34.88,34.9,34.86,34.88,10907.0,33.7614,33.7807,33.742,33.7614,10907.0
2023-03-01 14:20:00,34.88,34.89,34.85,34.88,5492.0,33.7614,33.7711,33.7323,33.7614,5492.0
2023-03-01 14:25:00,34.88,34.89,34.87,34.88,6326.0,33.7614,33.7711,33.7517,33.7614,6326.0
2023-03-01 14:30:00,34.88,34.88,34.81,34.83,8768.0,33.7614,33.7614,33.6936,33.713,8768.0
2023-03-01 14:35:00,34.84,34.87,34.84,34.84,3359.0,33.7227,33.7517,33.7227,33.7227,3359.0
2023-03-01 14:40:00,34.84,34.89,34.84,34.89,2133.0,33.7227,33.7711,33.7227,33.7711,2133.0
2023-03-01 14:45:00,34.9,34.93,34.87,34.87,6429.0,33.7807,33.8098,33.7517,33.7517,6429.0
2023-03-01 14:50:00,34.87,34.9,34.85,34.9,4271.0,33.7517,33.7807,33.7323,33.7807,4271.0
2023-03-01 14:55:00,34.89,34.9,34.87,34.87,5115.0,33.7711,33.7807,33.7517,33.7517,5115.0
2023-03-01 15:00:00,34.87,34.88,34.87,34.88,5576.0,33.7517,33.7614,33.7517,33.7614,5576.0
2023-03-01 15:05:00,34.88,34.9,34.87,34.9,7957.0,33.7614,33.7807,33.7517,33.7807,7957.0
2023-03-01 15:10:00,34.92,34.93,34.91,34.92,3500.0,33.8001,33.8098,33.7904,33.8001,3500.0
2023-03-01 15:15:00,34.92,34.93,34.88,34.93,4765.0,33.8001,33.8098,33.7614,33.8098,4765.0
2023-03-01 15:20:00,34.93,34.94,34.89,34.89,4796.0,33.8098,33.8195,33.7711,33.7711,4796.0
2023-03-01 15:25:00,34.89,34.9,34.87,34.88,9283.0,33.7711,33.7807,33.7517,33.7614,9283.0
2023-03-01 15:30:00,34.89,34.91,34.87,34.91,7570.0,33.7711,33.7904,33.7517,33.7904,7570.0
2023-03-01 15:35:00,34.9,34.9,34.81,34.82,12141.0,33.7807,33.7807,33.6936,33.7033,12141.0
2023-03-01 15:40:00,34.83,34.87,34.83,34.87,19561.0,33.713,33.7517,33.713,33.7517,19561.0
2023-03-01 15:45:00,34.88,34.89,34.86,34.88,40155.0,33.7614,33.7711,33.742,33.7614,40155.0
2023-03-01 15:50:00,34.87,34.9,34.87,34.88,23096.0,33.7517,33.7807,33.7517,33.7614,23096.0
2023-03-01 15:55:00,34.89,34.9,34.76,34.8,125952.0,33.7711,33.7807,33.6452,33.6839,125952.0
2023-03-02 09:30:00,34.5,34.5,34.28,34.46,41609.0,33.3936,33.3936,33.1806,33.3548,41609.0
2023-03-02 09:35:00,34.46,34.49,34.32,34.49,34447.0,33.3548,33.3839,33.2193,33.3839,34447.0
2023-03-02 09:40:00,34.48,34.62,34.47,34.49,12953.0,33.3742,33.5097,33.3645,33.3839,12953.0
2023-03-02 09:45:00,34.47,34.49,34.36,34.43,21696.0,33.3645,33.3839,33.2581,33.3258,21696.0
2023-03-02 09:50:00,34.43,34.62,34.43,34.58,17938.0,33.3258,33.5097,33.3258,33.471,17938.0
2023-03-02 09:55:00,34.56,34.56,34.43,34.45,5515.0,33.4516,33.4516,33.3258,33.3452,5515.0
2023-03-02 10:00:00,34.47,34.51,34.44,34.44,16455.0,33.3645,33.4032,33.3355,33.3355,16455.0
2023-03-02 10:05:00,34.45,34.57,34.43,34.56,7600.0,33.3452,33.4613,33.3258,33.4516,7600.0
2023-03-02 10:10:00,34.51,34.58,34.51,34.52,11310.0,33.4032,33.471,33.4032,33.4129,11310.0
2023-03-02 10:15:00,34.53,34.53,34.39,34.4,4800.0,33.4226,33.4226,33.2871,33.2968,4800.0
2023-03-02 10:20:00,34.39,34.43,34.27,34.43,6941.0,33.2871,33.3258,33.1709,33.3258,6941.0
2023-03-02 10:25:00,34.43,34.57,34.43,34.55,7109.0,33.3258,33.4613,33.3258,33.442,7109.0
2023-03-02 10:30:00,34.54,34.65,34.52,34.6,8400.0,33.4323,33.5388,33.4129,33.4904,8400.0
2023-03-02 10:35:00,34.6,34.64,34.53,34.54,31822.0,33.4904,33.5291,33.4226,33.4323,31822.0
2023-03-02 10:40:00,34.53,34.53,34.41,34.43,7453.0,33.4226,33.4226,33.3065,33.3258,7453.0
2023-03-02 10:45:00,34.42,34.46,34.41,34.44,2425.0,33.3161,33.3548,33.3065,33.3355,2425.0
2023-03-02 10:50:00,34.45,34.51,34.45,34.5,6848.0,33.3452,33.4032,33.3452,33.3936,6848.0
2023-03-02 10:55:00,34.5,34.51,34.49,34.49,4906.0,33.3936,33.4032,33.3839,33.3839,4906.0
2023-03-02 11:00:00,34.5,34.5,34.44,34.45,4831.0,33.3936,33.3936,33.3355,33.3452,4831.0
2023-03-02 11:05:00,34.47,34.54,34.47,34.51,12300.0,33.3645,33.4323,33.3645,33.4032,12300.0
2023-03-02 11:10:00,34.51,34.52,34.44,34.44,10683.0,33.4032,33.4129,33.3355,33.3355,10683.0
2023-03-02 11:15:00,34.46,34.49,34.46,34.48,1000.0,33.3548,33.3839,33.3548,33.3742,1000.0
2023-03-02 11:20:00,34.48,34.5,34.46,34.5,9442.0,33.3742,33.3936,33.3548,33.3936,9442.0
2023-03-02 11:25:00,34.48,34.48,34.44,34.45,3952.0,33.3742,33.3742,33.3355,33.3452,3952.0
2023-03-02 11:30:00,34.45,34.51,34.45,34.5,5500.0,33.3452,33.4032,33.3452,33.3936,5500.0
2023-03-02 11:35:00,34.49,34.53,34.47,34.53,1800.0,33.3839,33.4226,33.3645,33.4226,1800.0
2023-03-02 11:40:00,34.53,34.55,34.52,34.54,33934.0,33.4226,33.442,33.4129,33.4323,33934.0
2023-03-02 11:45:00,34.54,34.55,34.54,34.54,11892.0,33.4323,33.442,33.4323,33.4323,11892.0
2023-03-02 11:50:00,34.54,34.54,34.47,34.48,16539.0,33.4323,33.4323,33.3645,33.3742,16539.0
2023-03-02 11:55:00,34.48,34.5,34.48,34.49,3133.0,33.3742,33.3936,33.3742,33.3839,3133.0
2023-03-02 12:00:00,34.5,34.52,34.48,34.51,3903.0,33.3936,33.4129,33.3742,33.4032,3903.0
2023-03-02 12:05:00,34.5,34.5,34.48,34.48,510.0,33.3936,33.3936,33.3742,33.3742,510.0
2023-03-02 12:10:00,34.49,34.51,34.47,34.47,2100.0,33.3839,33.4032,33.3645,33.3645,2100.0
2023-03-02 12:15:00,34.46,34.47,34.43,34.44,8983.0,33.3548,33.3645,33.3258,33.3355,8983.0
2023-03-02 12:20:00,34.47,34.53,34.47,34.53,4585.0,33.3645,33.4226,33.3645,33.4226,4585.0
2023-03-02 12:25:00,34.53,34.54,34.53,34.54,2563.0,33.4226,33.4323,33.4226,33.4323,2563.0
2023-03-02 12:30:00,34.54,34.58,34.51,34.51,5299.0,33.4323,33.471,33.4032,33.4032,5299.0
2023-03-02 12:35:00,34.5,34.51,34.5,34.51,1098.0,33.3936,33.4032,33.3936,33.4032,1098.0
2023-03-02 12:40:00,34.51,34.54,34.51,34.52,926.0,33.4032,33.4323,33.4032,33.4129,926.0
2023-03-02 12:45:00,34.52,34.52,34.49,34.51,3922.0,33.4129,33.4129,33.3839,33.4032,3922.0
2023-03-02 12:50:00,34.5,34.51,34.49,34.5,4200.0,33.3936,33.4032,33.3839,33.3936,4200.0
2023-03-02 12:55:00,34.5,34.53,34.5,34.53,1900.0,33.3936,33.4226,33.3936,33.4226,1900.0
2023-03-02 13:00:00,34.53,34.55,34.51,34.51,1200.0,33.4226,33.442,33.4032,33.4032,1200.0
2023-03-02 13:05:00,34.52,34.52,34.51,34.51,1235.0,33.4129,33.4129,33.4032,33.4032,1235.0
2023-03-02 13:10:00,34.5,34.52,34.5,34.5,3393.0,33.3936,33.4129,33.3936,33.3936,3393.0
2023-03-02 13:15:00,34.51,34.52,34.48,34.5,7830.0,33.4032,33.4129,33.3742,33.3936,7830.0
2023-03-02 13:20:00,34.5,34.5,34.46,34.46,1869.0,33.3936,33.3936,33.3548,33.3548,1869.0
2023-03-02 13:25:00,34.45,34.5,34.45,34.49,2102.0,33.3452,33.3936,33.3452,33.3839,2102.0
2023-03-02 13:30:00,34.48,34.49,34.48,34.48,500.0,33.3742,33.3839,33.3742,33.3742,500.0
2023-03-02 13:35:00,34.49,34.6,34.49,34.53,21468.0,33.3839,33.4904,33.3839,33.4226,21468.0
2023-03-02 13:40:00,34.54,34.58,34.52,34.52,3300.0,33.4323,33.471,33.4129,33.4129,3300.0
2023-03-02 13:45:00,34.51,34.53,34.5,34.5,1484.0,33.4032,33.4226,33.3936,33.3936,1484.0
2023-03-02 13:50:00,34.46,34.52,34.46,34.52,1630.0,33.3548,33.4129,33.3548,33.4129,1630.0
2023-03-02 13:55:00,34.51,34.53,34.5,34.52,4889.0,33.4032,33.4226,33.3936,33.4129,4889.0
2023-03-02 14:00:00,34.54,34.59,34.54,34.58,4295.0,33.4323,33.4807,33.4323,33.471,4295.0
2023-03-02 14:05:00,34.58,34.58,34.54,34.54,1300.0,33.471,33.471,33.4323,33.4323,1300.0
2023-03-02 14:10:00,34.55,34.55,34.48,34.48,1500.0,33.442,33.442,33.3742,33.3742,1500.0
2023-03-02 14:15:00,34.5,34.52,34.5,34.52,200.0,33.3936,33.4129,33.3936,33.4129,200.0
2023-03-02 14:20:00,34.53,34.54,34.52,34.52,1517.0,33.4226,33.4323,33.4129,33.4129,1517.0
2023-03-02 14:25:00,34.52,34.56,34.52,34.54,2400.0,33.4129,33.4516,33.4129,33.4323,2400.0
2023-03-02 14:30:00,34.55,34.55,34.51,34.51,3416.0,33.442,33.442,33.4032,33.4032,3416.0
2023-03-02 14:35:00,34.51,34.51,34.48,34.49,7900.0,33.4032,33.4032,33.3742,33.3839,7900.0
2023-03-02 14:40:00,34.5,34.5,34.48,34.48,3289.0,33.3936,33.3936,33.3742,33.3742,3289.0
2023-03-02 14:45:00,34.48,34.48,34.46,34.46,3289.0,33.3742,33.3742,33.3548,33.3548,3289.0
2023-03-02 14:50:00,34.47,34.49,34.46,34.49,5565.0,33.3645,33.3839,33.3548,33.3839,5565.0
2023-03-02 14:55:00,34.49,34.54,34.49,34.5,4747.0,33.3839,33.4323,33.3839,33.3936,4747.0
2023-03-02 15:00:00,34.5,34.5,34.46,34.46,7992.0,33.3936,33.3936,33.3548,33.3548,7992.0
2023-03-02 15:05:00,34.46,34.5,34.46,34.5,7477.0,33.3548,33.3936,33.3548,33.3936,7477.0
2023-03-02 15:10:00,34.52,34.53,34.5,34.5,2149.0,33.4129,33.4226,33.3936,33.3936,2149.0
2023-03-02 15:15:00,34.52,34.56,34.52,34.55,2391.0,33.4129,33.4516,33.4129,33.442,2391.0
2023-03-02 15:20:00,34.53,34.54,34.51,34.54,2162.0,33.4226,33.4323,33.4032,33.4323,2162.0
2023-03-02 15:25:00,34.54,34.57,34.54,34.56,2708.0,33.4323,33.4613,33.4323,33.4516,2708.0
2023-03-02 15:30:00,34.57,34.59,34.57,34.57,6687.0,33.4613,33.4807,33.4613,33.4613,6687.0
2023-03-02 15:35:00,34.57,34.6,34.57,34.58,16118.0,33.4613,33.4904,33.4613,33.471,16118.0
2023-03-02 15:40:00,34.58,34.62,34.55,34.61,20669.0,33.471,33.5097,33.442,33.5,20669.0
2023-03-02 15:45:00,34.61,34.66,34.6,34.62,45244.0,33.5,33.5484,33.4904,33.5097,45244.0
2023-03-02 15:50:00,34.59,34.59,34.55,34.55,23491.0,33.4807,33.4807,33.442,33.442,23491.0
2023-03-02 15:55:00,34.55,34.59,34.55,34.59,77888.0,33.442,33.4807,33.442,33.4807,77888.0
2023-03-03 09:30:00,34.85,34.93,34.79,34.85,68570.0,33.7323,33.8098,33.6743,33.7323,68570.0
2023-03-03 09:35:00,34.87,34.91,34.77,34.86,45562.0,33.7517,33.7904,33.6549,33.742,45562.0
2023-03-03 09:40:00,34.86,34.88,34.82,34.85,12451.0,33.742,33.7614,33.7033,33.7323,12451.0
2023-03-03 09:45:00,34.84,34.97,34.84,34.9,37572.0,33.7227,33.8485,33.7227,33.7807,37572.0
2023-03-03 09:50:00,34.91,34.92,34.75,34.76,25098.0,33.7904,33.8001,33.6355,33.6452,25098.0
2023-03-03 09:55:00,34.75,34.8,34.71,34.8,9850.0,33.6355,33.6839,33.5968,33.6839,9850.0
2023-03-03 10:00:00,34.79,34.79,34.63,34.75,25990.0,33.6743,33.6743,33.5194,33.6355,25990.0
2023-03-03 10:05:00,34.74,34.78,34.63,34.77,11637.0,33.6259,33.6646,33.5194,33.6549,11637.0
2023-03-03 10:10:00,34.77,34.88,34.76,34.88,5354.0,33.6549,33.7614,33.6452,33.7614,5354.0
2023-03-03 10:15:00,34.87,34.87,34.75,34.77,8674.0,33.7517,33.7517,33.6355,33.6549,8674.0
2023-03-03 10:20:00,34.78,34.95,34.78,34.94,10494.0,33.6646,33.8291,33.6646,33.8195,10494.0
2023-03-03 10:25:00,34.96,34.99,34.92,34.99,12561.0,33.8388,33.8679,33.8001,33.8679,12561.0
2023-03-03 10:30:00,35.01,35.04,34.94,34.94,20625.0,33.8872,33.9162,33.8195,33.8195,20625.0
2023-03-03 10:35:00,34.93,35.02,34.92,35.02,11378.0,33.8098,33.8969,33.8001,33.8969,11378.0
2023-03-03 10:40:00,35.02,35.05,35.0,35.05,15075.0,33.8969,33.9259,33.8775,33.9259,15075.0
2023-03-03 10:45:00,35.04,35.06,35.02,35.04,10821.0,33.9162,33.9356,33.8969,33.9162,10821.0
2023-03-03 10:50:00,35.03,35.03,34.96,35.02,7658.0,33.9066,33.9066,33.8388,33.8969,7658.0
2023-03-03 10:55:00,35.03,35.05,35.02,35.05,3900.0,33.9066,33.9259,33.8969,33.9259,3900.0
2023-03-03 11:00:00,35.05,35.05,35.0,35.01,5394.0,33.9259,33.9259,33.8775,33.8872,5394.0
2023-03-03 11:05:00,35.0,35.05,34.99,35.0,5875.0,33.8775,33.9259,33.8679,33.8775,5875.0
2023-03-03 11:10:00,34.99,35.02,34.97,35.01,3699.0,33.8679,33.8969,33.8485,33.8872,3699.0
2023-03-03 11:15:00,35.03,35.06,35.01,35.06,3172.0,33.9066,33.9356,33.8872,33.9356,3172.0
2023-03-03 11:20:00,35.0,35.0,34.95,34.96,6086.0,33.8775,33.8775,33.8291,33.8388,6086.0
2023-03-03 11:25:00,34.95,34.97,34.9,34.97,6009.0,33.8291,33.8485,33.7807,33.8485,6009.0
2023-03-03 11:30:00,34.98,34.98,34.96,34.97,1607.0,33.8582,33.8582,33.8388,33.8485,1607.0
2023-03-03 11:35:00,34.99,35.02,34.99,35.0,6270.0,33.8679,33.8969,33.8679,33.8775,6270.0
2023-03-03 11:40:00,34.99,35.02,34.99,35.02,2800.0,33.8679,33.8969,33.8679,33.8969,2800.0
2023-03-03 11:45:00,35.03,35.06,35.02,35.04,8521.0,33.9066,33.9356,33.8969,33.9162,8521.0
2023-03-03 11:50:00,35.04,35.09,35.04,35.09,6738.0,33.9162,33.9646,33.9162,33.9646,6738.0
2023-03-03 11:55:00,35.09,35.12,35.09,35.09,20241.0,33.9646,33.9937,33.9646,33.9646,20241.0
2023-03-03 12:00:00,35.09,35.09,35.04,35.05,6613.0,33.9646,33.9646,33.9162,33.9259,6613.0
2023-03-03 12:05:00,35.04,35.04,35.0,35.02,5453.0,33.9162,33.9162,33.8775,33.8969,5453.0
2023-03-03 12:10:00,35.03,35.08,35.03,35.05,4439.0,33.9066,33.955,33.9066,33.9259,4439.0
2023-03-03 12:15:00,35.05,35.07,35.05,35.06,1332.0,33.9259,33.9453,33.9259,33.9356,1332.0
2023-03-03 12:20:00,35.06,35.07,35.05,35.05,1912.0,33.9356,33.9453,33.9259,33.9259,1912.0
2023-03-03 12:25:00,35.05,35.07,35.03,35.07,2200.0,33.9259,33.9453,33.9066,33.9453,2200.0
2023-03-03 12:30:00,35.06,35.06,35.03,35.04,1238.0,33.9356,33.9356,33.9066,33.9162,1238.0
2023-03-03 12:35:00,35.03,35.06,35.03,35.06,1577.0,33.9066,33.9356,33.9066,33.9356,1577.0
2023-03-03 12:40:00,35.07,35.1,35.06,35.09,4175.0,33.9453,33.9743,33.9356,33.9646,4175.0
2023-03-03 12:45:00,35.08,35.08,35.01,35.04,3886.0,33.955,33.955,33.8872,33.9162,3886.0
2023-03-03 12:50:00,35.04,35.07,35.04,35.06,2800.0,33.9162,33.9453,33.9162,33.9356,2800.0
2023-03-03 12:55:00,35.06,35.11,35.06,35.11,3364.0,33.9356,33.984,33.9356,33.984,3364.0
2023-03-03 13:00:00,35.11,35.13,35.11,35.13,2031.0,33.984,34.0034,33.984,34.0034,2031.0
2023-03-03 13:05:00,35.12,35.15,35.11,35.15,2060.0,33.9937,34.0227,33.984,34.0227,2060.0
2023-03-03 13:10:00,35.15,35.18,35.15,35.17,3173.0,34.0227,34.0518,34.0227,34.0421,3173.0
2023-03-03 13:15:00,35.17,35.18,35.15,35.17,2694.0,34.0421,34.0518,34.0227,34.0421,2694.0
2023-03-03 13:20:00,35.18,35.19,35.15,35.15,4212.0,34.0518,34.0614,34.0227,34.0227,4212.0
2023-03-03 13:25:00,35.15,35.16,35.15,35.16,4100.0,34.0227,34.0324,34.0227,34.0324,4100.0
2023-03-03 13:30:00,35.17,35.17,35.15,35.16,3283.0,34.0421,34.0421,34.0227,34.0324,3283.0
2023-03-03 13:35:00,35.15,35.18,35.15,35.18,9556.0,34.0227,34.0518,34.0227,34.0518,9556.0
2023-03-03 13:40:00,35.18,35.19,35.16,35.17,7468.0,34.0518,34.0614,34.0324,34.0421,7468.0
2023-03-03 13:45:00,35.17,35.19,35.17,35.18,3813.0,34.0421,34.0614,34.0421,34.0518,3813.0
2023-03-03 13:50:00,35.17,35.17,35.14,35.16,9154.0,34.0421,34.0421,34.013,34.0324,9154.0
2023-03-03 13:55:00,35.16,35.19,35.16,35.18,11404.0,34.0324,34.0614,34.0324,34.0518,11404.0
2023-03-03 14:00:00,35.17,35.17,35.13,35.16,3023.0,34.0421,34.0421,34.0034,34.0324,3023.0
2023-03-03 14:05:00,35.15,35.17,35.14,35.14,2977.0,34.0227,34.0421,34.013,34.013,2977.0
2023-03-03 14:10:00,35.15,35.17,35.15,35.17,2253.0,34.0227,34.0421,34.0227,34.0421,2253.0
2023-03-03 14:15:00,35.16,35.16,35.13,35.13,3506.0,34.0324,34.0324,34.0034,34.0034,3506.0
2023-03-03 14:20:00,35.12,35.15,35.12,35.14,2386.0,33.9937,34.0227,33.9937,34.013,2386.0
2023-03-03 14:25:00,35.15,35.19,35.15,35.19,3178.0,34.0227,34.0614,34.0227,34.0614,3178.0
2023-03-03 14:30:00,35.19,35.23,35.19,35.23,6577.0,34.0614,34.1002,34.0614,34.1002,6577.0
2023-03-03 14:35:00,35.23,35.23,35.22,35.23,2642.0,34.1002,34.1002,34.0905,34.1002,2642.0
2023-03-03 14:40:00,35.23,35.23,35.21,35.21,2221.0,34.1002,34.1002,34.0808,34.0808,2221.0
2023-03-03 14:45:00,35.2,35.2,35.17,35.19,2150.0,34.0711,34.0711,34.0421,34.0614,2150.0
2023-03-03 14:50:00,35.19,35.19,35.13,35.13,2574.0,34.0614,34.0614,34.0034,34.0034,2574.0
2023-03-03 14:55:00,35.14,35.15,35.12,35.15,12100.0,34.013,34.0227,33.9937,34.0227,12100.0
2023-03-03 15:00:00,35.14,35.18,35.13,35.18,10011.0,34.013,34.0518,34.0034,34.0518,10011.0
2023-03-03 15:05:00,35.19,35.23,35.19,35.23,2893.0,34.0614,34.1002,34.0614,34.1002,2893.0
2023-03-03 15:10:00,35.23,35.24,35.22,35.23,7222.0,34.1002,34.1098,34.0905,34.1002,7222.0
2023-03-03 15:15:00,35.23,35.23,35.16,35.16,4146.0,34.1002,34.1002,34.0324,34.0324,4146.0
2023-03-03 15:20:00,35.17,35.17,35.13,35.13,4829.0,34.0421,34.0421,34.0034,34.0034,4829.0
2023-03-03 15:25:00,35.13,35.13,35.1,35.12,3396.0,34.0034,34.0034,33.9743,33.9937,3396.0
2023-03-03 15:30:00,35.12,35.13,35.09,35.13,5950.0,33.9937,34.0034,33.9646,34.0034,5950.0
2023-03-03 15:35:00,35.13,35.15,35.12,35.13,11531.0,34.0034,34.0227,33.9937,34.0034,11531.0
2023-03-03 15:40:00,35.13,35.16,35.12,35.16,30526.0,34.0034,34.0324,33.9937,34.0324,30526.0
2023-03-03 15:45:00,35.16,35.2,35.16,35.2,23665.0,34.0324,34.0711,34.0324,34.0711,23665.0
2023-03-03 15:50:00,35.2,35.2,35.16,35.19,25729.0,34.0711,34.0711,34.0324,34.0614,25729.0
2023-03-03 15:55:00,35.18,35.18,35.12,35.14,63438.0,34.0518,34.0518,33.9937,34.013,63438.0
2023-03-06 09:30:00,34.8,34.9,34.73,34.84,70209.0,33.6839,33.7807,33.6162,33.7227,70209.0
2023-03-06 09:35:00,34.81,34.89,34.72,34.74,16182.0,33.6936,33.7711,33.6065,33.6259,16182.0
2023-03-06 09:40:00,34.75,34.88,34.75,34.81,14927.0,33.6355,33.7614,33.6355,33.6936,14927.0
2023-03-06 09:45:00,34.82,34.95,34.79,34.91,13744.0,33.7033,33.8291,33.6743,33.7904,13744.0
2023-03-06 09:50:00,34.9,34.9,34.84,34.87,11995.0,33.7807,33.7807,33.7227,33.7517,11995.0
2023-03-06 09:55:00,34.87,34.88,34.81,34.86,10597.0,33.7517,33.7614,33.6936,33.742,10597.0
2023-03-06 10:00:00,34.86,34.88,34.81,34.84,17767.0,33.742,33.7614,33.6936,33.7227,17767.0
2023-03-06 10:05:00,34.84,34.86,34.76,34.81,20106.0,33.7227,33.742,33.6452,33.6936,20106.0
2023-03-06 10:10:00,34.82,34.82,34.76,34.8,13933.0,33.7033,33.7033,33.6452,33.6839,13933.0
2023-03-06 10:15:00,34.8,34.97,34.77,34.97,18372.0,33.6839,33.8485,33.6549,33.8485,18372.0
2023-03-06 10:20:00,34.96,34.96,34.88,34.9,12665.0,33.8388,33.8388,33.7614,33.7807,12665.0
2023-03-06 10:25:00,34.91,34.91,34.84,34.85,9216.0,33.7904,33.7904,33.7227,33.7323,9216.0
2023-03-06 10:30:00,34.87,34.88,34.84,34.88,10373.0,33.7517,33.7614,33.7227,33.7614,10373.0
2023-03-06 10:35:00,34.87,34.89,34.83,34.89,9100.0,33.7517,33.7711,33.713,33.7711,9100.0
2023-03-06 10:40:00,34.89,34.91,34.86,34.9,9746.0,33.7711,33.7904,33.742,33.7807,9746.0
2023-03-06 10:45:00,34.9,34.9,34.8,34.83,10383.0,33.7807,33.7807,33.6839,33.713,10383.0
2023-03-06 10:50:00,34.81,34.85,34.79,34.8,7074.0,33.6936,33.7323,33.6743,33.6839,7074.0
2023-03-06 10:55:00,34.8,34.8,34.72,34.74,19940.0,33.6839,33.6839,33.6065,33.6259,19940.0
2023-03-06 11:00:00,34.73,34.73,34.67,34.68,13594.0,33.6162,33.6162,33.5581,33.5678,13594.0
2023-03-06 11:05:00,34.66,34.69,34.65,34.67,6830.0,33.5484,33.5775,33.5388,33.5581,6830.0
2023-03-06 11:10:00,34.67,34.71,34.66,34.68,6932.0,33.5581,33.5968,33.5484,33.5678,6932.0
2023-03-06 11:15:00,34.67,34.67,34.64,34.65,7770.0,33.5581,33.5581,33.5291,33.5388,7770.0
2023-03-06 11:20:00,34.66,34.66,34.55,34.55,25411.0,33.5484,33.5484,33.442,33.442,25411.0
2023-03-06 11:25:00,34.55,34.57,34.51,34.56,15835.0,33.442,33.4613,33.4032,33.4516,15835.0
2023-03-06 11:30:00,34.57,34.61,34.57,34.61,4165.0,33.4613,33.5,33.4613,33.5,4165.0
2023-03-06 11:35:00,34.62,34.65,34.6,34.61,9648.0,33.5097,33.5388,33.4904,33.5,9648.0
2023-03-06 11:40:00,34.61,34.61,34.59,34.59,4211.0,33.5,33.5,33.4807,33.4807,4211.0
2023-03-06 11:45:00,34.59,34.59,34.56,34.59,11203.0,33.4807,33.4807,33.4516,33.4807,11203.0
2023-03-06 11:50:00,34.58,34.66,34.58,34.65,2632.0,33.471,33.5484,33.471,33.5388,2632.0
2023-03-06 11:55:00,34.69,34.7,34.67,34.69,7000.0,33.5775,33.5872,33.5581,33.5775,7000.0
2023-03-06 12:00:00,34.69,34.69,34.66,34.67,6369.0,33.5775,33.5775,33.5484,33.5581,6369.0
2023-03-06 12:05:00,34.67,34.69,34.66,34.67,5507.0,33.5581,33.5775,33.5484,33.5581,5507.0
2023-03-06 12:10:00,34.65,34.67,34.65,34.67,3415.0,33.5388,33.5581,33.5388,33.5581,3415.0
2023-03-06 12:15:00,34.68,34.73,34.68,34.73,2985.0,33.5678,33.6162,33.5678,33.6162,2985.0
2023-03-06 12:20:00,34.72,34.72,34.67,34.67,3389.0,33.6065,33.6065,33.5581,33.5581,3389.0
2023-03-06 12:25:00,34.64,34.64,34.63,34.64,4276.0,33.5291,33.5291,33.5194,33.5291,4276.0
2023-03-06 12:30:00,34.63,34.63,34.6,34.61,5050.0,33.5194,33.5194,33.4904,33.5,5050.0
2023-03-06 12:35:00,34.61,34.61,34.55,34.55,8348.0,33.5,33.5,33.442,33.442,8348.0
2023-03-06 12:40:00,34.55,34.56,34.55,34.55,2775.0,33.442,33.4516,33.442,33.442,2775.0
2023-03-06 12:45:00,34.53,34.53,34.47,34.47,7005.0,33.4226,33.4226,33.3645,33.3645,7005.0
2023-03-06 12:50:00,34.48,34.48,34.45,34.45,3418.0,33.3742,33.3742,33.3452,33.3452,3418.0
2023-03-06 12:55:00,34.45,34.46,34.43,34.46,3713.0,33.3452,33.3548,33.3258,33.3548,3713.0
2023-03-06 13:00:00,34.47,34.5,34.45,34.49,3807.0,33.3645,33.3936,33.3452,33.3839,3807.0
2023-03-06 13:05:00,34.48,34.49,34.44,34.45,5132.0,33.3742,33.3839,33.3355,33.3452,5132.0
2023-03-06 13:10:00,34.45,34.49,34.43,34.48,6352.0,33.3452,33.3839,33.3258,33.3742,6352.0
2023-03-06 13:15:00,34.47,34.48,34.46,34.48,3700.0,33.3645,33.3742,33.3548,33.3742,3700.0
2023-03-06 13:20:00,34.48,34.5,34.47,34.49,11479.0,33.3742,33.3936,33.3645,33.3839,11479.0
2023-03-06 13:25:00,34.47,34.51,34.46,34.49,17320.0,33.3645,33.4032,33.3548,33.3839,17320.0
2023-03-06 13:30:00,34.49,34.5,34.48,34.48,8053.0,33.3839,33.3936,33.3742,33.3742,8053.0
2023-03-06 13:35:00,34.48,34.48,34.45,34.46,7206.0,33.3742,33.3742,33.3452,33.3548,7206.0
2023-03-06 13:40:00,34.45,34.47,34.44,34.47,6125.0,33.3452,33.3645,33.3355,33.3645,6125.0
2023-03-06 13:45:00,34.45,34.46,34.45,34.46,6521.0,33.3452,33.3548,33.3452,33.3548,6521.0
2023-03-06 13:50:00,34.45,34.45,34.42,34.43,8067.0,33.3452,33.3452,33.3161,33.3258,8067.0
2023-03-06 13:55:00,34.44,34.45,34.4,34.41,6204.0,33.3355,33.3452,33.2968,33.3065,6204.0
2023-03-06 14:00:00,34.41,34.41,34.37,34.39,13133.0,33.3065,33.3065,33.2677,33.2871,13133.0
2023-03-06 14:05:00,34.39,34.42,34.39,34.39,15845.0,33.2871,33.3161,33.2871,33.2871,15845.0
2023-03-06 14:10:00,34.39,34.39,34.35,34.35,10536.0,33.2871,33.2871,33.2484,33.2484,10536.0
2023-03-06 14:15:00,34.35,34.35,34.29,34.29,12909.0,33.2484,33.2484,33.1903,33.1903,12909.0
2023-03-06 14:20:00,34.29,34.29,34.26,34.27,8791.0,33.1903,33.1903,33.1613,33.1709,8791.0
2023-03-06 14:25:00,34.27,34.28,34.26,34.27,9142.0,33.1709,33.1806,33.1613,33.1709,9142.0
2023-03-06 14:30:00,34.27,34.28,34.24,34.25,16259.0,33.1709,33.1806,33.1419,33.1516,16259.0
2023-03-06 14:35:00,34.25,34.26,34.24,34.26,13170.0,33.1516,33.1613,33.1419,33.1613,13170.0
2023-03-06 14:40:00,34.25,34.25,34.2,34.2,6984.0,33.1516,33.1516,33.1032,33.1032,6984.0
2023-03-06 14:45:00,34.2,34.3,34.2,34.28,15686.0,33.1032,33.2,33.1032,33.1806,15686.0
2023-03-06 14:50:00,34.28,34.28,34.27,34.27,9467.0,33.1806,33.1806,33.1709,33.1709,9467.0
2023-03-06 14:55:00,34.26,34.28,34.25,34.27,9404.0,33.1613,33.1806,33.1516,33.1709,9404.0
2023-03-06 15:00:00,34.28,34.3,34.23,34.23,6956.0,33.1806,33.2,33.1322,33.1322,6956.0
2023-03-06 15:05:00,34.22,34.27,34.22,34.27,5263.0,33.1225,33.1709,33.1225,33.1709,5263.0
2023-03-06 15:10:00,34.28,34.3,34.24,34.24,11746.0,33.1806,33.2,33.1419,33.1419,11746.0
2023-03-06 15:15:00,34.24,34.26,34.23,34.26,16497.0,33.1419,33.1613,33.1322,33.1613,16497.0
2023-03-06 15:20:00,34.26,34.28,34.26,34.27,9907.0,33.1613,33.1806,33.1613,33.1709,9907.0
2023-03-06 15:25:00,34.26,34.27,34.25,34.26,7976.0,33.1613,33.1709,33.1516,33.1613,7976.0
2023-03-06 15:30:00,34.27,34.35,34.27,34.35,35497.0,33.1709,33.2484,33.1709,33.2484,35497.0
2023-03-06 15:35:00,34.34,34.38,34.34,34.37,16893.0,33.2387,33.2774,33.2387,33.2677,16893.0
2023-03-06 15:40:00,34.37,34.37,34.34,34.34,26383.0,33.2677,33.2677,33.2387,33.2387,26383.0
2023-03-06 15:45:00,34.34,34.37,34.34,34.34,35037.0,33.2387,33.2677,33.2387,33.2387,35037.0
2023-03-06 15:50:00,34.34,34.37,34.34,34.34,40141.0,33.2387,33.2677,33.2387,33.2387,40141.0
2023-03-06 15:55:00,34.34,34.44,34.3,34.4,322190.0,33.2387,33.3355,33.2,33.2968,322190.0
2023-03-07 09:30:00,34.0,34.0,33.82,33.93,103734.0,32.9096,32.9096,32.7354,32.8418,103734.0
2023-03-07 09:35:00,33.9,33.91,33.73,33.73,26776.0,32.8128,32.8225,32.6483,32.6483,26776.0
2023-03-07 09:40:00,33.77,33.77,33.6,33.64,26658.0,32.687,32.687,32.5224,32.5611,26658.0
2023-03-07 09:45:00,33.63,33.65,33.58,33.64,24683.0,32.5515,32.5708,32.5031,32.5611,24683.0
2023-03-07 09:50:00,33.61,33.72,33.61,33.69,17432.0,32.5321,32.6386,32.5321,32.6095,17432.0
2023-03-07 09:55:00,33.7,33.73,33.63,33.68,27677.0,32.6192,32.6483,32.5515,32.5999,27677.0
2023-03-07 10:00:00,33.63,33.63,33.28,33.3,41839.0,32.5515,32.5515,32.2127,32.232,41839.0
2023-03-07 10:05:00,33.29,33.37,33.2,33.21,25843.0,32.2224,32.2998,32.1353,32.1449,25843.0
2023-03-07 10:10:00,33.21,33.28,33.09,33.24,20550.0,32.1449,32.2127,32.0288,32.174,20550.0
2023-03-07 10:15:00,33.23,33.28,33.16,33.2,16264.0,32.1643,32.2127,32.0965,32.1353,16264.0
2023-03-07 10:20:00,33.17,33.36,33.17,33.28,14580.0,32.1062,32.2901,32.1062,32.2127,14580.0
2023-03-07 10:25:00,33.28,33.29,33.2,33.21,14371.0,32.2127,32.2224,32.1353,32.1449,14371.0
2023-03-07 10:30:00,33.2,33.35,33.15,33.31,32505.0,32.1353,32.2804,32.0869,32.2417,32505.0
2023-03-07 10:35:00,33.3,33.38,33.23,33.23,19057.0,32.232,32.3095,32.1643,32.1643,19057.0
2023-03-07 10:40:00,33.24,33.28,33.11,33.13,11273.0,32.174,32.2127,32.0481,32.0675,11273.0
2023-03-07 10:45:00,33.13,33.24,33.09,33.21,16681.0,32.0675,32.174,32.0288,32.1449,16681.0
2023-03-07 10:50:00,33.18,33.19,33.01,33.05,26206.0,32.1159,32.1256,31.9514,31.9901,26206.0
2023-03-07 10:55:00,33.04,33.09,33.02,33.02,10001.0,31.9804,32.0288,31.961,31.961,10001.0
2023-03-07 11:00:00,33.01,33.16,33.01,33.12,15546.0,31.9514,32.0965,31.9514,32.0578,15546.0
2023-03-07 11:05:00,33.12,33.13,33.08,33.11,15333.0,32.0578,32.0675,32.0191,32.0481,15333.0
2023-03-07 11:10:00,33.13,33.16,33.06,33.07,16720.0,32.0675,32.0965,31.9997,32.0094,16720.0
2023-03-07 11:15:00,33.06,33.08,33.02,33.05,15479.0,31.9997,32.0191,31.961,31.9901,15479.0
2023-03-07 11:20:00,33.05,33.06,33.02,33.03,10540.0,31.9901,31.9997,31.961,31.9707,10540.0
2023-03-07 11:25:00,33.04,33.05,33.01,33.02,21277.0,31.9804,31.9901,31.9514,31.961,21277.0
2023-03-07 11:30:00,33.02,33.07,33.01,33.01,10544.0,31.961,32.0094,31.9514,31.9514,10544.0
2023-03-07 11:35:00,33.0,33.03,32.98,33.02,13282.0,31.9417,31.9707,31.9223,31.961,13282.0
2023-03-07 11:40:00,33.02,33.03,32.92,32.94,16113.0,31.961,31.9707,31.8642,31.8836,16113.0
2023-03-07 11:45:00,32.94,33.01,32.94,32.98,13215.0,31.8836,31.9514,31.8836,31.9223,13215.0
2023-03-07 11:50:00,32.99,33.01,32.95,32.95,13205.0,31.932,31.9514,31.8933,31.8933,13205.0
2023-03-07 11:55:00,32.94,32.94,32.91,32.92,5317.0,31.8836,31.8836,31.8546,31.8642,5317.0
2023-03-07 12:00:00,32.93,33.05,32.93,33.05,13499.0,31.8739,31.9901,31.8739,31.9901,13499.0
2023-03-07 12:05:00,33.04,33.05,32.99,33.0,12390.0,31.9804,31.9901,31.932,31.9417,12390.0
2023-03-07 12:10:00,33.0,33.03,32.97,32.97,11099.0,31.9417,31.9707,31.9126,31.9126,11099.0
2023-03-07 12:15:00,32.98,33.02,32.94,33.02,13324.0,31.9223,31.961,31.8836,31.961,13324.0
2023-03-07 12:20:00,33.04,33.14,32.98,32.98,17743.0,31.9804,32.0772,31.9223,31.9223,17743.0
2023-03-07 12:25:00,33.02,33.08,33.01,33.02,10437.0,31.961,32.0191,31.9514,31.961,10437.0
2023-03-07 12:30:00,33.02,33.03,32.97,33.0,10602.0,31.961,31.9707,31.9126,31.9417,10602.0
2023-03-07 12:35:00,32.99,33.0,32.95,32.97,11752.0,31.932,31.9417,31.8933,31.9126,11752.0
2023-03-07 12:40:00,32.97,32.97,32.92,32.94,8168.0,31.9126,31.9126,31.8642,31.8836,8168.0
2023-03-07 12:45:00,32.93,32.97,32.93,32.96,8760.0,31.8739,31.9126,31.8739,31.903,8760.0
2023-03-07 12:50:00,32.96,32.97,32.9,32.9,4340.0,31.903,31.9126,31.8449,31.8449,4340.0
2023-03-07 12:55:00,32.9,32.92,32.89,32.9,11134.0,31.8449,31.8642,31.8352,31.8449,11134.0
2023-03-07 13:00:00,32.9,32.93,32.88,32.89,6130.0,31.8449,31.8739,31.8255,31.8352,6130.0
2023-03-07 13:05:00,32.88,32.88,32.83,32.85,7961.0,31.8255,31.8255,31.7771,31.7965,7961.0
2023-03-07 13:10:00,32.85,32.88,32.83,32.84,8523.0,31.7965,31.8255,31.7771,31.7868,8523.0
2023-03-07 13:15:00,32.84,32.86,32.8,32.8,12931.0,31.7868,31.8062,31.7481,31.7481,12931.0
2023-03-07 13:20:00,32.79,32.79,32.74,32.74,9667.0,31.7384,31.7384,31.69,31.69,9667.0
2023-03-07 13:25:00,32.74,32.75,32.73,32.73,4974.0,31.69,31.6997,31.6803,31.6803,4974.0
2023-03-07 13:30:00,32.75,32.76,32.7,32.7,2772.0,31.6997,31.7094,31.6513,31.6513,2772.0
2023-03-07 13:35:00,32.69,32.71,32.67,32.67,10735.0,31.6416,31.661,31.6223,31.6223,10735.0
2023-03-07 13:40:00,32.67,32.67,32.65,32.65,12573.0,31.6223,31.6223,31.6029,31.6029,12573.0
2023-03-07 13:45:00,32.64,32.64,32.6,32.61,13092.0,31.5932,31.5932,31.5545,31.5642,13092.0
2023-03-07 13:50:00,32.59,32.62,32.57,32.59,12673.0,31.5448,31.5739,31.5255,31.5448,12673.0
2023-03-07 13:55:00,32.59,32.67,32.58,32.66,14718.0,31.5448,31.6223,31.5351,31.6126,14718.0
2023-03-07 14:00:00,32.66,32.69,32.65,32.65,8711.0,31.6126,31.6416,31.6029,31.6029,8711.0
2023-03-07 14:05:00,32.63,32.68,32.63,32.66,10994.0,31.5835,31.6319,31.5835,31.6126,10994.0
2023-03-07 14:10:00,32.64,32.66,32.63,32.63,9120.0,31.5932,31.6126,31.5835,31.5835,9120.0
2023-03-07 14:15:00,32.63,32.7,32.62,32.68,7302.0,31.5835,31.6513,31.5739,31.6319,7302.0
2023-03-07 14:20:00,32.7,32.7,32.6,32.61,18052.0,31.6513,31.6513,31.5545,31.5642,18052.0
2023-03-07 14:25:00,32.6,32.61,32.58,32.6,13167.0,31.5545,31.5642,31.5351,31.5545,13167.0
2023-03-07 14:30:00,32.6,32.62,32.59,32.62,12591.0,31.5545,31.5739,31.5448,31.5739,12591.0
2023-03-07 14:35:00,32.61,32.61,32.59,32.59,11960.0,31.5642,31.5642,31.5448,31.5448,11960.0
2023-03-07 14:40:00,32.58,32.59,32.57,32.58,20448.0,31.5351,31.5448,31.5255,31.5351,20448.0
2023-03-07 14:45:00,32.57,32.58,32.52,32.54,20569.0,31.5255,31.5351,31.4771,31.4964,20569.0
2023-03-07 14:50:00,32.53,32.58,32.52,32.56,18328.0,31.4867,31.5351,31.4771,31.5158,18328.0
2023-03-07 14:55:00,32.55,32.56,32.53,32.55,5903.0,31.5061,31.5158,31.4867,31.5061,5903.0
2023-03-07 15:00:00,32.55,32.62,32.55,32.58,16967.0,31.5061,31.5739,31.5061,31.5351,16967.0
2023-03-07 15:05:00,32.58,32.59,32.55,32.56,18350.0,31.5351,31.5448,31.5061,31.5158,18350.0
2023-03-07 15:10:00,32.57,32.6,32.56,32.59,12704.0,31.5255,31.5545,31.5158,31.5448,12704.0
2023-03-07 15:15:00,32.59,32.67,32.58,32.66,17657.0,31.5448,31.6223,31.5351,31.6126,17657.0
2023-03-07 15:20:00,32.66,32.67,32.64,32.64,17580.0,31.6126,31.6223,31.5932,31.5932,17580.0
2023-03-07 15:25:00,32.64,32.66,32.63,32.64,18376.0,31.5932,31.6126,31.5835,31.5932,18376.0
2023-03-07 15:30:00,32.64,32.67,32.59,32.67,21276.0,31.5932,31.6223,31.5448,31.6223,21276.0
2023-03-07 15:35:00,32.67,32.78,32.67,32.75,23306.0,31.6223,31.7287,31.6223,31.6997,23306.0
2023-03-07 15:40:00,32.76,32.81,32.76,32.77,32668.0,31.7094,31.7578,31.7094,31.719,32668.0
2023-03-07 15:45:00,32.76,32.76,32.72,32.74,55037.0,31.7094,31.7094,31.6707,31.69,55037.0
2023-03-07 15:50:00,32.74,32.76,32.72,32.72,60916.0,31.69,31.7094,31.6707,31.6707,60916.0
2023-03-07 15:55:00,32.72,32.76,32.7,32.72,179593.0,31.6707,31.7094,31.6513,31.6707,179593.0
2023-03-08 09:30:00,32.72,33.04,32.71,32.95,51567.0,31.6707,31.9804,31.661,31.8933,51567.0
2023-03-08 09:35:00,32.91,32.98,32.87,32.96,24394.0,31.8546,31.9223,31.8158,31.903,24394.0
2023-03-08 09:40:00,32.95,32.95,32.87,32.91,39964.0,31.8933,31.8933,31.8158,31.8546,39964.0
2023-03-08 09:45:00,32.83,33.0,32.83,33.0,35378.0,31.7771,31.9417,31.7771,31.9417,35378.0
2023-03-08 09:50:00,33.02,33.09,32.94,32.96,36485.0,31.961,32.0288,31.8836,31.903,36485.0
2023-03-08 09:55:00,32.98,33.04,32.98,33.01,11318.0,31.9223,31.9804,31.9223,31.9514,11318.0
2023-03-08 10:00:00,33.01,33.06,32.81,33.05,27166.0,31.9514,31.9997,31.7578,31.9901,27166.0
2023-03-08 10:05:00,33.04,33.12,33.0,33.11,15043.0,31.9804,32.0578,31.9417,32.0481,15043.0
2023-03-08 10:10:00,33.11,33.2,33.05,33.06,11625.0,32.0481,32.1353,31.9901,31.9997,11625.0
2023-03-08 10:15:00,33.04,33.06,32.96,32.96,18615.0,31.9804,31.9997,31.903,31.903,18615.0
2023-03-08 10:20:00,32.96,33.09,32.88,33.09,21601.0,31.903,32.0288,31.8255,32.0288,21601.0
2023-03-08 10:25:00,33.08,33.19,33.05,33.16,31020.0,32.0191,32.1256,31.9901,32.0965,31020.0
2023-03-08 10:30:00,33.16,33.24,33.13,33.19,11640.0,32.0965,32.174,32.0675,32.1256,11640.0
2023-03-08 10:35:00,33.19,33.19,33.08,33.08,8452.0,32.1256,32.1256,32.0191,32.0191,8452.0
2023-03-08 10:40:00,33.06,33.06,32.98,32.99,6696.0,31.9997,31.9997,31.9223,31.932,6696.0
2023-03-08 10:45:00,32.95,32.97,32.93,32.95,3100.0,31.8933,31.9126,31.8739,31.8933,3100.0
2023-03-08 10:50:00,32.92,32.97,32.9,32.91,4021.0,31.8642,31.9126,31.8449,31.8546,4021.0
2023-03-08 10:55:00,32.91,32.93,32.9,32.9,5973.0,31.8546,31.8739,31.8449,31.8449,5973.0
2023-03-08 11:00:00,32.89,32.9,32.85,32.88,3822.0,31.8352,31.8449,31.7965,31.8255,3822.0
2023-03-08 11:05:00,32.9,32.99,32.9,32.98,6866.0,31.8449,31.932,31.8449,31.9223,6866.0
2023-03-08 11:10:00,32.99,33.0,32.91,32.91,3500.0,31.932,31.9417,31.8546,31.8546,3500.0
2023-03-08 11:15:00,32.92,32.92,32.91,32.91,1772.0,31.8642,31.8642,31.8546,31.8546,1772.0
2023-03-08 11:20:00,32.9,32.92,32.89,32.91,5197.0,31.8449,31.8642,31.8352,31.8546,5197.0
2023-03-08 11:25:00,32.89,32.92,32.84,32.84,5935.0,31.8352,31.8642,31.7868,31.7868,5935.0
2023-03-08 11:30:00,32.84,32.84,32.8,32.82,4509.0,31.7868,31.7868,31.7481,31.7674,4509.0
2023-03-08 11:35:00,32.8,32.83,32.8,32.83,1700.0,31.7481,31.7771,31.7481,31.7771,1700.0
2023-03-08 11:40:00,32.84,32.89,32.82,32.82,3712.0,31.7868,31.8352,31.7674,31.7674,3712.0
2023-03-08 11:45:00,32.83,32.85,32.82,32.84,2500.0,31.7771,31.7965,31.7674,31.7868,2500.0
2023-03-08 11:50:00,32.83,32.83,32.76,32.76,3800.0,31.7771,31.7771,31.7094,31.7094,3800.0
2023-03-08 11:55:00,32.72,32.74,32.71,32.74,3288.0,31.6707,31.69,31.661,31.69,3288.0
2023-03-08 12:00:00,32.73,32.74,32.69,32.69,2102.0,31.6803,31.69,31.6416,31.6416,2102.0
2023-03-08 12:05:00,32.7,32.71,32.62,32.62,3928.0,31.6513,31.661,31.5739,31.5739,3928.0
2023-03-08 12:10:00,32.62,32.63,32.6,32.63,4902.0,31.5739,31.5835,31.5545,31.5835,4902.0
2023-03-08 12:15:00,32.63,32.64,32.62,32.63,3594.0,31.5835,31.5932,31.5739,31.5835,3594.0
2023-03-08 12:20:00,32.63,32.64,32.62,32.62,4388.0,31.5835,31.5932,31.5739,31.5739,4388.0
2023-03-08 12:25:00,32.63,32.64,32.6,32.6,2401.0,31.5835,31.5932,31.5545,31.5545,2401.0
2023-03-08 12:30:00,32.59,32.6,32.55,32.6,6850.0,31.5448,31.5545,31.5061,31.5545,6850.0
2023-03-08 12:35:00,32.6,32.66,32.6,32.65,4711.0,31.5545,31.6126,31.5545,31.6029,4711.0
2023-03-08 12:40:00,32.63,32.64,32.62,32.63,3000.0,31.5835,31.5932,31.5739,31.5835,3000.0
2023-03-08 12:45:00,32.64,32.64,32.58,32.6,7583.0,31.5932,31.5932,31.5351,31.5545,7583.0
2023-03-08 12:50:00,32.6,32.6,32.54,32.54,5830.0,31.5545,31.5545,31.4964,31.4964,5830.0
2023-03-08 12:55:00,32.54,32.56,32.54,32.55,7608.0,31.4964,31.5158,31.4964,31.5061,7608.0
2023-03-08 13:00:00,32.55,32.55,32.48,32.49,12944.0,31.5061,31.5061,31.4383,31.448,12944.0
2023-03-08 13:05:00,32.49,32.52,32.48,32.48,4203.0,31.448,31.4771,31.4383,31.4383,4203.0
2023-03-08 13:10:00,32.48,32.5,32.46,32.48,8712.0,31.4383,31.4577,31.419,31.4383,8712.0
2023-03-08 13:15:00,32.48,32.48,32.4,32.4,12400.0,31.4383,31.4383,31.3609,31.3609,12400.0
2023-03-08 13:20:00,32.4,32.44,32.4,32.43,5896.0,31.3609,31.3996,31.3609,31.39,5896.0
2023-03-08 13:25:00,32.41,32.42,32.41,32.41,3797.0,31.3706,31.3803,31.3706,31.3706,3797.0
2023-03-08 13:30:00,32.41,32.45,32.41,32.43,6048.0,31.3706,31.4093,31.3706,31.39,6048.0
2023-03-08 13:35:00,32.42,32.43,32.38,32.38,8687.0,31.3803,31.39,31.3416,31.3416,8687.0
2023-03-08 13:40:00,32.38,32.38,32.33,32.34,8767.0,31.3416,31.3416,31.2932,31.3028,8767.0
2023-03-08 13:45:00,32.34,32.36,32.33,32.36,25557.0,31.3028,31.3222,31.2932,31.3222,25557.0
2023-03-08 13:50:00,32.34,32.36,32.33,32.34,8043.0,31.3028,31.3222,31.2932,31.3028,8043.0
2023-03-08 13:55:00,32.35,32.35,32.3,32.3,3300.0,31.3125,31.3125,31.2641,31.2641,3300.0
2023-03-08 14:00:00,32.3,32.33,32.26,32.26,5874.0,31.2641,31.2932,31.2254,31.2254,5874.0
2023-03-08 14:05:00,32.26,32.32,32.26,32.32,6283.0,31.2254,31.2835,31.2254,31.2835,6283.0
2023-03-08 14:10:00,32.32,32.37,32.32,32.33,8417.0,31.2835,31.3319,31.2835,31.2932,8417.0
2023-03-08 14:15:00,32.32,32.35,32.32,32.35,12077.0,31.2835,31.3125,31.2835,31.3125,12077.0
2023-03-08 14:20:00,32.35,32.35,32.34,32.34,8270.0,31.3125,31.3125,31.3028,31.3028,8270.0
2023-03-08 14:25:00,32.34,32.37,32.34,32.36,9000.0,31.3028,31.3319,31.3028,31.3222,9000.0
2023-03-08 14:30:00,32.35,32.36,32.33,32.33,10024.0,31.3125,31.3222,31.2932,31.2932,10024.0
2023-03-08 14:35:00,32.33,32.33,32.3,32.32,4000.0,31.2932,31.2932,31.2641,31.2835,4000.0
2023-03-08 14:40:00,32.31,32.33,32.3,32.33,3800.0,31.2738,31.2932,31.2641,31.2932,3800.0
2023-03-08 14:45:00,32.31,32.36,32.31,32.36,4400.0,31.2738,31.3222,31.2738,31.3222,4400.0
2023-03-08 14:50:00,32.35,32.38,32.32,32.38,6009.0,31.3125,31.3416,31.2835,31.3416,6009.0
2023-03-08 14:55:00,32.41,32.43,32.4,32.43,5648.0,31.3706,31.39,31.3609,31.39,5648.0
2023-03-08 15:00:00,32.43,32.45,32.42,32.42,5445.0,31.39,31.4093,31.3803,31.3803,5445.0
2023-03-08 15:05:00,32.41,32.44,32.4,32.44,3100.0,31.3706,31.3996,31.3609,31.3996,3100.0
2023-03-08 15:10:00,32.43,32.43,32.4,32.41,3508.0,31.39,31.39,31.3609,31.3706,3508.0
2023-03-08 15:15:00,32.4,32.4,32.39,32.4,3318.0,31.3609,31.3609,31.3512,31.3609,3318.0
2023-03-08 15:20:00,32.38,32.44,32.38,32.41,8895.0,31.3416,31.3996,31.3416,31.3706,8895.0
2023-03-08 15:25:00,32.41,32.42,32.38,32.39,4179.0,31.3706,31.3803,31.3416,31.3512,4179.0
2023-03-08 15:30:00,32.4,32.4,32.38,32.39,5239.0,31.3609,31.3609,31.3416,31.3512,5239.0
2023-03-08 15:35:00,32.39,32.49,32.39,32.47,10069.0,31.3512,31.448,31.3512,31.4287,10069.0
2023-03-08 15:40:00,32.47,32.48,32.46,32.46,23657.0,31.4287,31.4383,31.419,31.419,23657.0
2023-03-08 15:45:00,32.47,32.48,32.41,32.42,22864.0,31.4287,31.4383,31.3706,31.3803,22864.0
2023-03-08 15:50:00,32.41,32.44,32.41,32.43,27834.0,31.3706,31.3996,31.3706,31.39,27834.0
2023-03-08 15:55:00,32.43,32.45,32.41,32.44,86067.0,31.39,31.4093,31.3706,31.3996,86067.0
2023-03-09 09:30:00,32.82,32.89,32.77,32.89,39724.0,31.7674,31.8352,31.719,31.8352,39724.0
2023-03-09 09:35:00,32.92,33.0,32.92,33.0,31111.0,31.8642,31.9417,31.8642,31.9417,31111.0
2023-03-09 09:40:00,33.02,33.03,32.92,33.0,27509.0,31.961,31.9707,31.8642,31.9417,27509.0
2023-03-09 09:45:00,33.01,33.19,33.01,33.13,22384.0,31.9514,32.1256,31.9514,32.0675,22384.0
2023-03-09 09:50:00,33.13,33.13,32.99,33.03,17744.0,32.0675,32.0675,31.932,31.9707,17744.0
2023-03-09 09:55:00,33.03,33.07,32.99,33.04,19712.0,31.9707,32.0094,31.932,31.9804,19712.0
2023-03-09 10:00:00,33.03,33.2,33.0,33.18,17136.0,31.9707,32.1353,31.9417,32.1159,17136.0
2023-03-09 10:05:00,33.2,33.36,33.2,33.25,34749.0,32.1353,32.2901,32.1353,32.1837,34749.0
2023-03-09 10:10:00,33.27,33.27,33.14,33.18,14670.0,32.203,32.203,32.0772,32.1159,14670.0
2023-03-09 10:15:00,33.19,33.19,33.02,33.08,12158.0,32.1256,32.1256,31.961,32.0191,12158.0
2023-03-09 10:20:00,33.07,33.11,32.99,32.99,5209.0,32.0094,32.0481,31.932,31.932,5209.0
2023-03-09 10:25:00,32.98,33.02,32.96,33.02,6386.0,31.9223,31.961,31.903,31.961,6386.0
2023-03-09 10:30:00,32.98,33.03,32.93,32.98,8907.0,31.9223,31.9707,31.8739,31.9223,8907.0
2023-03-09 10:35:00,32.96,33.03,32.96,32.97,11201.0,31.903,31.9707,31.903,31.9126,11201.0
2023-03-09 10:40:00,32.99,33.06,32.96,33.06,4448.0,31.932,31.9997,31.903,31.9997,4448.0
2023-03-09 10:45:00,33.06,33.09,33.02,33.08,6962.0,31.9997,32.0288,31.961,32.0191,6962.0
2023-03-09 10:50:00,33.03,33.05,33.01,33.01,6549.0,31.9707,31.9901,31.9514,31.9514,6549.0
2023-03-09 10:55:00,33.0,33.0,32.9,32.91,9693.0,31.9417,31.9417,31.8449,31.8546,9693.0
2023-03-09 11:00:00,32.9,32.9,32.84,32.85,10382.0,31.8449,31.8449,31.7868,31.7965,10382.0
2023-03-09 11:05:00,32.84,32.84,32.76,32.78,14795.0,31.7868,31.7868,31.7094,31.7287,14795.0
2023-03-09 11:10:00,32.77,32.8,32.77,32.77,7243.0,31.719,31.7481,31.719,31.719,7243.0
2023-03-09 11:15:00,32.78,32.84,32.77,32.78,11852.0,31.7287,31.7868,31.719,31.7287,11852.0
2023-03-09 11:20:00,32.77,32.8,32.76,32.8,12428.0,31.719,31.7481,31.7094,31.7481,12428.0
2023-03-09 11:25:00,32.77,32.77,32.68,32.7,7460.0,31.719,31.719,31.6319,31.6513,7460.0
2023-03-09 11:30:00,32.71,32.81,32.71,32.8,13233.0,31.661,31.7578,31.661,31.7481,13233.0
2023-03-09 11:35:00,32.81,32.83,32.75,32.75,7420.0,31.7578,31.7771,31.6997,31.6997,7420.0
2023-03-09 11:40:00,32.77,32.78,32.76,32.76,3203.0,31.719,31.7287,31.7094,31.7094,3203.0
2023-03-09 11:45:00,32.76,32.76,32.71,32.74,10744.0,31.7094,31.7094,31.661,31.69,10744.0
2023-03-09 11:50:00,32.72,32.72,32.66,32.66,5971.0,31.6707,31.6707,31.6126,31.6126,5971.0
2023-03-09 11:55:00,32.65,32.65,32.6,32.61,10587.0,31.6029,31.6029,31.5545,31.5642,10587.0
2023-03-09 12:00:00,32.61,32.65,32.58,32.64,10013.0,31.5642,31.6029,31.5351,31.5932,10013.0
2023-03-09 12:05:00,32.64,32.69,32.64,32.69,14844.0,31.5932,31.6416,31.5932,31.6416,14844.0
2023-03-09 12:10:00,32.7,32.72,32.7,32.71,4597.0,31.6513,31.6707,31.6513,31.661,4597.0
2023-03-09 12:15:00,32.7,32.73,32.67,32.67,6612.0,31.6513,31.6803,31.6223,31.6223,6612.0
2023-03-09 12:20:00,32.66,32.69,32.65,32.69,3200.0,31.6126,31.6416,31.6029,31.6416,3200.0
2023-03-09 12:25:00,32.68,32.73,32.68,32.68,5560.0,31.6319,31.6803,31.6319,31.6319,5560.0
2023-03-09 12:30:00,32.69,32.7,32.69,32.7,2700.0,31.6416,31.6513,31.6416,31.6513,2700.0
2023-03-09 12:35:00,32.68,32.68,32.6,32.62,11591.0,31.6319,31.6319,31.5545,31.5739,11591.0
2023-03-09 12:40:00,32.61,32.65,32.61,32.61,3086.0,31.5642,31.6029,31.5642,31.5642,3086.0
2023-03-09 12:45:00,32.62,32.62,32.59,32.59,3985.0,31.5739,31.5739,31.5448,31.5448,3985.0
2023-03-09 12:50:00,32.6,32.63,32.6,32.63,4461.0,31.5545,31.5835,31.5545,31.5835,4461.0
2023-03-09 12:55:00,32.63,32.64,32.61,32.63,3898.0,31.5835,31.5932,31.5642,31.5835,3898.0
2023-03-09 13:00:00,32.61,32.68,32.59,32.66,16242.0,31.5642,31.6319,31.5448,31.6126,16242.0
2023-03-09 13:05:00,32.65,32.68,32.63,32.67,6870.0,31.6029,31.6319,31.5835,31.6223,6870.0
2023-03-09 13:10:00,32.67,32.69,32.66,32.66,7693.0,31.6223,31.6416,31.6126,31.6126,7693.0
2023-03-09 13:15:00,32.69,32.7,32.66,32.66,6447.0,31.6416,31.6513,31.6126,31.6126,6447.0
2023-03-09 13:20:00,32.66,32.69,32.64,32.66,7533.0,31.6126,31.6416,31.5932,31.6126,7533.0
2023-03-09 13:25:00,32.66,32.66,32.62,32.65,6924.0,31.6126,31.6126,31.5739,31.6029,6924.0
2023-03-09 13:30:00,32.65,32.65,32.62,32.62,7836.0,31.6029,31.6029,31.5739,31.5739,7836.0
2023-03-09 13:35:00,32.63,32.66,32.63,32.63,5458.0,31.5835,31.6126,31.5835,31.5835,5458.0
2023-03-09 13:40:00,32.63,32.7,32.63,32.7,16530.0,31.5835,31.6513,31.5835,31.6513,16530.0
2023-03-09 13:45:00,32.7,32.74,32.69,32.72,4094.0,31.6513,31.69,31.6416,31.6707,4094.0
2023-03-09 13:50:00,32.71,32.76,32.71,32.76,12588.0,31.661,31.7094,31.661,31.7094,12588.0
2023-03-09 13:55:00,32.77,32.91,32.77,32.91,19207.0,31.719,31.8546,31.719,31.8546,19207.0
2023-03-09 14:00:00,32.91,32.92,32.87,32.87,14831.0,31.8546,31.8642,31.8158,31.8158,14831.0
2023-03-09 14:05:00,32.86,32.88,32.84,32.88,7601.0,31.8062,31.8255,31.7868,31.8255,7601.0
2023-03-09 14:10:00,32.88,32.88,32.84,32.84,3445.0,31.8255,31.8255,31.7868,31.7868,3445.0
2023-03-09 14:15:00,32.84,32.84,32.79,32.8,5398.0,31.7868,31.7868,31.7384,31.7481,5398.0
2023-03-09 14:20:00,32.8,32.85,32.8,32.84,4007.0,31.7481,31.7965,31.7481,31.7868,4007.0
2023-03-09 14:25:00,32.84,32.84,32.74,32.74,2707.0,31.7868,31.7868,31.69,31.69,2707.0
2023-03-09 14:30:00,32.72,32.72,32.68,32.72,6807.0,31.6707,31.6707,31.6319,31.6707,6807.0
2023-03-09 14:35:00,32.73,32.74,32.71,32.71,2142.0,31.6803,31.69,31.661,31.661,2142.0
2023-03-09 14:40:00,32.7,32.71,32.66,32.66,2204.0,31.6513,31.661,31.6126,31.6126,2204.0
2023-03-09 14:45:00,32.67,32.69,32.63,32.63,6123.0,31.6223,31.6416,31.5835,31.5835,6123.0
2023-03-09 14:50:00,32.63,32.63,32.59,32.61,5644.0,31.5835,31.5835,31.5448,31.5642,5644.0
2023-03-09 14:55:00,32.61,32.61,32.46,32.48,27700.0,31.5642,31.5642,31.419,31.4383,27700.0
2023-03-09 15:00:00,32.47,32.48,32.39,32.4,13417.0,31.4287,31.4383,31.3512,31.3609,13417.0
2023-03-09 15:05:00,32.38,32.38,32.36,32.37,11948.0,31.3416,31.3416,31.3222,31.3319,11948.0
2023-03-09 15:10:00,32.36,32.38,32.34,32.34,8265.0,31.3222,31.3416,31.3028,31.3028,8265.0
2023-03-09 15:15:00,32.34,32.34,32.3,32.3,28020.0,31.3028,31.3028,31.2641,31.2641,28020.0
2023-03-09 15:20:00,32.3,32.31,32.26,32.29,14528.0,31.2641,31.2738,31.2254,31.2544,14528.0
2023-03-09 15:25:00,32.27,32.34,32.27,32.32,11194.0,31.2351,31.3028,31.2351,31.2835,11194.0
2023-03-09 15:30:00,32.33,32.44,32.32,32.43,14935.0,31.2932,31.3996,31.2835,31.39,14935.0
2023-03-09 15:35:00,32.44,32.47,32.41,32.47,16159.0,31.3996,31.4287,31.3706,31.4287,16159.0
2023-03-09 15:40:00,32.47,32.47,32.39,32.39,29905.0,31.4287,31.4287,31.3512,31.3512,29905.0
2023-03-09 15:45:00,32.4,32.4,32.34,32.36,33426.0,31.3609,31.3609,31.3028,31.3222,33426.0
2023-03-09 15:50:00,32.36,32.42,32.36,32.42,44482.0,31.3222,31.3803,31.3222,31.3803,44482.0
2023-03-09 15:55:00,32.42,32.42,32.35,32.4,32559.0,31.3803,31.3803,31.3125,31.3609,32559.0
2023-03-10 09:30:00,33.17,33.38,33.12,33.3,150443.0,32.1062,32.3095,32.0578,32.232,150443.0
2023-03-10 09:35:00,33.31,33.59,33.31,33.55,137433.0,32.2417,32.5127,32.2417,32.474,137433.0
2023-03-10 09:40:00,33.55,33.69,33.49,33.58,51948.0,32.474,32.6095,32.416,32.5031,51948.0
2023-03-10 09:45:00,33.59,33.59,33.39,33.52,51856.0,32.5127,32.5127,32.3192,32.445,51856.0
2023-03-10 09:50:00,33.51,33.73,33.38,33.69,75155.0,32.4353,32.6483,32.3095,32.6095,75155.0
2023-03-10 09:55:00,33.7,33.76,33.6,33.74,40931.0,32.6192,32.6773,32.5224,32.6579,40931.0
2023-03-10 10:00:00,33.73,33.82,33.71,33.79,46343.0,32.6483,32.7354,32.6289,32.7063,46343.0
2023-03-10 10:05:00,33.8,33.91,33.65,33.65,18185.0,32.716,32.8225,32.5708,32.5708,18185.0
2023-03-10 10:10:00,33.62,33.67,33.56,33.59,25285.0,32.5418,32.5902,32.4837,32.5127,25285.0
2023-03-10 10:15:00,33.59,33.62,33.49,33.51,22737.0,32.5127,32.5418,32.416,32.4353,22737.0
2023-03-10 10:20:00,33.5,33.71,33.49,33.71,29011.0,32.4256,32.6289,32.416,32.6289,29011.0
2023-03-10 10:25:00,33.72,33.79,33.68,33.74,27768.0,32.6386,32.7063,32.5999,32.6579,27768.0
2023-03-10 10:30:00,33.75,33.89,33.74,33.83,25811.0,32.6676,32.8031,32.6579,32.7451,25811.0
2023-03-10 10:35:00,33.85,33.89,33.78,33.85,31440.0,32.7644,32.8031,32.6967,32.7644,31440.0
2023-03-10 10:40:00,33.85,33.91,33.73,33.85,21948.0,32.7644,32.8225,32.6483,32.7644,21948.0
2023-03-10 10:45:00,33.84,33.89,33.8,33.87,18766.0,32.7547,32.8031,32.716,32.7838,18766.0
2023-03-10 10:50:00,33.9,33.91,33.65,33.67,15888.0,32.8128,32.8225,32.5708,32.5902,15888.0
2023-03-10 10:55:00,33.68,33.74,33.63,33.64,10749.0,32.5999,32.6579,32.5515,32.5611,10749.0
2023-03-10 11:00:00,33.63,33.64,33.55,33.58,16562.0,32.5515,32.5611,32.474,32.5031,16562.0
2023-03-10 11:05:00,33.56,33.6,33.52,33.52,23288.0,32.4837,32.5224,32.445,32.445,23288.0
2023-03-10 11:10:00,33.54,33.63,33.49,33.49,35397.0,32.4644,32.5515,32.416,32.416,35397.0
2023-03-10 11:15:00,33.48,33.54,33.32,33.4,27505.0,32.4063,32.4644,32.2514,32.3288,27505.0
2023-03-10 11:20:00,33.39,33.45,33.32,33.35,34997.0,32.3192,32.3772,32.2514,32.2804,34997.0
2023-03-10 11:25:00,33.35,33.44,33.32,33.36,19244.0,32.2804,32.3676,32.2514,32.2901,19244.0
2023-03-10 11:30:00,33.37,33.44,33.36,33.36,27682.0,32.2998,32.3676,32.2901,32.2901,27682.0
2023-03-10 11:35:00,33.36,33.48,33.36,33.47,23568.0,32.2901,32.4063,32.2901,32.3966,23568.0
2023-03-10 11:40:00,33.48,33.57,33.47,33.52,22841.0,32.4063,32.4934,32.3966,32.445,22841.0
2023-03-10 11:45:00,33.52,33.52,33.38,33.4,18691.0,32.445,32.445,32.3095,32.3288,18691.0
2023-03-10 11:50:00,33.39,33.39,33.29,33.34,8662.0,32.3192,32.3192,32.2224,32.2708,8662.0
2023-03-10 11:55:00,33.33,33.33,33.25,33.25,14885.0,32.2611,32.2611,32.1837,32.1837,14885.0
2023-03-10 12:00:00,33.26,33.34,33.24,33.33,16119.0,32.1933,32.2708,32.174,32.2611,16119.0
2023-03-10 12:05:00,33.33,33.36,33.31,33.32,13378.0,32.2611,32.2901,32.2417,32.2514,13378.0
2023-03-10 12:10:00,33.31,33.34,33.27,33.29,11433.0,32.2417,32.2708,32.203,32.2224,11433.0
2023-03-10 12:15:00,33.3,33.41,33.3,33.39,13359.0,32.232,32.3385,32.232,32.3192,13359.0
2023-03-10 12:20:00,33.38,33.39,33.34,33.37,16219.0,32.3095,32.3192,32.2708,32.2998,16219.0
2023-03-10 12:25:00,33.38,33.46,33.37,33.46,15296.0,32.3095,32.3869,32.2998,32.3869,15296.0
2023-03-10 12:30:00,33.47,33.5,33.41,33.42,10673.0,32.3966,32.4256,32.3385,32.3482,10673.0
2023-03-10 12:35:00,33.42,33.45,33.39,33.42,12871.0,32.3482,32.3772,32.3192,32.3482,12871.0
2023-03-10 12:40:00,33.44,33.44,33.4,33.44,13660.0,32.3676,32.3676,32.3288,32.3676,13660.0
2023-03-10 12:45:00,33.43,33.45,33.36,33.36,7913.0,32.3579,32.3772,32.2901,32.2901,7913.0
2023-03-10 12:50:00,33.37,33.4,33.29,33.3,14983.0,32.2998,32.3288,32.2224,32.232,14983.0
2023-03-10 12:55:00,33.3,33.3,33.24,33.24,44597.0,32.232,32.232,32.174,32.174,44597.0
2023-03-10 13:00:00,33.25,33.3,33.21,33.23,16462.0,32.1837,32.232,32.1449,32.1643,16462.0
2023-03-10 13:05:00,33.23,33.27,33.21,33.23,9777.0,32.1643,32.203,32.1449,32.1643,9777.0
2023-03-10 13:10:00,33.23,33.23,33.1,33.12,32766.0,32.1643,32.1643,32.0385,32.0578,32766.0
2023-03-10 13:15:00,33.11,33.11,33.05,33.07,23289.0,32.0481,32.0481,31.9901,32.0094,23289.0
2023-03-10 13:20:00,33.07,33.09,33.01,33.05,16713.0,32.0094,32.0288,31.9514,31.9901,16713.0
2023-03-10 13:25:00,33.04,33.04,32.97,32.97,22102.0,31.9804,31.9804,31.9126,31.9126,22102.0
2023-03-10 13:30:00,32.98,33.0,32.93,32.96,13952.0,31.9223,31.9417,31.8739,31.903,13952.0
2023-03-10 13:35:00,32.97,32.99,32.91,32.93,15096.0,31.9126,31.932,31.8546,31.8739,15096.0
2023-03-10 13:40:00,32.94,33.01,32.94,32.96,25713.0,31.8836,31.9514,31.8836,31.903,25713.0
2023-03-10 13:45:00,32.96,32.98,32.93,32.94,30673.0,31.903,31.9223,31.8739,31.8836,30673.0
2023-03-10 13:50:00,32.95,32.97,32.89,32.9,26324.0,31.8933,31.9126,31.8352,31.8449,26324.0
2023-03-10 13:55:00,32.9,32.91,32.86,32.91,14768.0,31.8449,31.8546,31.8062,31.8546,14768.0
2023-03-10 14:00:00,32.92,32.96,32.87,32.94,12484.0,31.8642,31.903,31.8158,31.8836,12484.0
2023-03-10 14:05:00,32.93,33.02,32.89,33.0,14259.0,31.8739,31.961,31.8352,31.9417,14259.0
2023-03-10 14:10:00,33.03,33.07,33.0,33.07,22729.0,31.9707,32.0094,31.9417,32.0094,22729.0
2023-03-10 14:15:00,33.06,33.07,32.98,33.04,10954.0,31.9997,32.0094,31.9223,31.9804,10954.0
2023-03-10 14:20:00,33.04,33.06,33.02,33.05,7623.0,31.9804,31.9997,31.961,31.9901,7623.0
2023-03-10 14:25:00,33.02,33.02,32.97,32.97,7500.0,31.961,31.961,31.9126,31.9126,7500.0
2023-03-10 14:30:00,32.96,33.01,32.91,32.91,11703.0,31.903,31.9514,31.8546,31.8546,11703.0
2023-03-10 14:35:00,32.91,32.98,32.91,32.93,15299.0,31.8546,31.9223,31.8546,31.8739,15299.0
2023-03-10 14:40:00,32.93,32.96,32.89,32.89,14045.0,31.8739,31.903,31.8352,31.8352,14045.0
2023-03-10 14:45:00,32.9,33.01,32.87,33.01,14435.0,31.8449,31.9514,31.8158,31.9514,14435.0
2023-03-10 14:50:00,33.0,33.02,32.94,33.0,20534.0,31.9417,31.961,31.8836,31.9417,20534.0
2023-03-10 14:55:00,33.01,33.04,32.94,32.96,16691.0,31.9514,31.9804,31.8836,31.903,16691.0
2023-03-10 15:00:00,32.97,33.01,32.93,32.95,10530.0,31.9126,31.9514,31.8739,31.8933,10530.0
2023-03-10 15:05:00,32.95,33.02,32.93,33.01,8493.0,31.8933,31.961,31.8739,31.9514,8493.0
2023-03-10 15:10:00,33.0,33.0,32.91,32.92,13912.0,31.9417,31.9417,31.8546,31.8642,13912.0
2023-03-10 15:15:00,32.93,32.98,32.89,32.89,23918.0,31.8739,31.9223,31.8352,31.8352,23918.0
2023-03-10 15:20:00,32.89,32.95,32.89,32.95,9659.0,31.8352,31.8933,31.8352,31.8933,9659.0
2023-03-10 15:25:00,32.95,32.96,32.9,32.94,16827.0,31.8933,31.903,31.8449,31.8836,16827.0
2023-03-10 15:30:00,32.94,33.01,32.94,33.0,15784.0,31.8836,31.9514,31.8836,31.9417,15784.0
2023-03-10 15:35:00,32.99,32.99,32.93,32.97,38097.0,31.932,31.932,31.8739,31.9126,38097.0
2023-03-10 15:40:00,32.96,32.96,32.89,32.89,40230.0,31.903,31.903,31.8352,31.8352,40230.0
2023-03-10 15:45:00,32.91,32.91,32.86,32.88,32784.0,31.8546,31.8546,31.8062,31.8255,32784.0
2023-03-10 15:50:00,32.87,32.89,32.85,32.88,37863.0,31.8158,31.8352,31.7965,31.8255,37863.0
2023-03-10 15:55:00,32.88,32.91,32.87,32.9,70822.0,31.8255,31.8546,31.8158,31.8449,70822.0
2023-03-13 09:30:00,34.21,34.95,34.21,34.88,202223.0,33.1129,33.8291,33.1129,33.7614,202223.0
2023-03-13 09:35:00,34.88,34.96,34.55,34.74,101834.0,33.7614,33.8388,33.442,33.6259,101834.0
2023-03-13 09:40:00,34.74,35.19,34.73,35.05,158809.0,33.6259,34.0614,33.6162,33.9259,158809.0
2023-03-13 09:45:00,35.06,35.15,34.63,34.74,86870.0,33.9356,34.0227,33.5194,33.6259,86870.0
2023-03-13 09:50:00,34.73,35.06,34.68,35.0,72083.0,33.6162,33.9356,33.5678,33.8775,72083.0
2023-03-13 09:55:00,34.99,35.0,34.61,34.67,54706.0,33.8679,33.8775,33.5,33.5581,54706.0
2023-03-13 10:00:00,34.66,35.04,34.66,35.01,38364.0,33.5484,33.9162,33.5484,33.8872,38364.0
2023-03-13 10:05:00,35.01,35.13,34.92,35.12,40912.0,33.8872,34.0034,33.8001,33.9937,40912.0
2023-03-13 10:10:00,35.15,35.23,34.99,35.13,52295.0,34.0227,34.1002,33.8679,34.0034,52295.0
2023-03-13 10:15:00,35.13,35.13,34.87,34.91,56141.0,34.0034,34.0034,33.7517,33.7904,56141.0
2023-03-13 10:20:00,34.93,35.03,34.91,34.93,48017.0,33.8098,33.9066,33.7904,33.8098,48017.0
2023-03-13 10:25:00,34.95,34.96,34.85,34.92,43976.0,33.8291,33.8388,33.7323,33.8001,43976.0
2023-03-13 10:30:00,34.92,35.2,34.92,35.2,58795.0,33.8001,34.0711,33.8001,34.0711,58795.0
2023-03-13 10:35:00,35.22,35.23,35.11,35.15,32806.0,34.0905,34.1002,33.984,34.0227,32806.0
2023-03-13 10:40:00,35.16,35.36,35.13,35.35,54080.0,34.0324,34.226,34.0034,34.2163,54080.0
2023-03-13 10:45:00,35.37,35.42,35.29,35.41,40538.0,34.2357,34.2841,34.1582,34.2744,40538.0
2023-03-13 10:50:00,35.42,35.44,35.28,35.3,49423.0,34.2841,34.3034,34.1485,34.1679,49423.0
2023-03-13 10:55:00,35.33,35.45,35.28,35.28,39032.0,34.1969,34.3131,34.1485,34.1485,39032.0
2023-03-13 11:00:00,35.31,35.36,35.26,35.27,42210.0,34.1776,34.226,34.1292,34.1389,42210.0
2023-03-13 11:05:00,35.27,35.35,35.15,35.31,41845.0,34.1389,34.2163,34.0227,34.1776,41845.0
2023-03-13 11:10:00,35.31,35.44,35.27,35.3,35806.0,34.1776,34.3034,34.1389,34.1679,35806.0
2023-03-13 11:15:00,35.3,35.32,35.15,35.27,23257.0,34.1679,34.1873,34.0227,34.1389,23257.0
2023-03-13 11:20:00,35.3,35.35,35.27,35.35,24592.0,34.1679,34.2163,34.1389,34.2163,24592.0
2023-03-13 11:25:00,35.36,35.47,35.36,35.45,27454.0,34.226,34.3325,34.226,34.3131,27454.0
2023-03-13 11:30:00,35.47,35.47,35.35,35.39,34209.0,34.3325,34.3325,34.2163,34.255,34209.0
2023-03-13 11:35:00,35.4,35.4,35.26,35.33,34193.0,34.2647,34.2647,34.1292,34.1969,34193.0
2023-03-13 11:40:00,35.34,35.38,35.27,35.32,34182.0,34.2066,34.2453,34.1389,34.1873,34182.0
2023-03-13 11:45:00,35.31,35.32,35.25,35.26,20858.0,34.1776,34.1873,34.1195,34.1292,20858.0
2023-03-13 11:50:00,35.25,35.3,35.17,35.17,34055.0,34.1195,34.1679,34.0421,34.0421,34055.0
2023-03-13 11:55:00,35.13,35.19,35.06,35.17,49248.0,34.0034,34.0614,33.9356,34.0421,49248.0
2023-03-13 12:00:00,35.17,35.19,35.08,35.13,21424.0,34.0421,34.0614,33.955,34.0034,21424.0
2023-03-13 12:05:00,35.12,35.31,35.12,35.29,15402.0,33.9937,34.1776,33.9937,34.1582,15402.0
2023-03-13 12:10:00,35.28,35.29,35.12,35.16,12186.0,34.1485,34.1582,33.9937,34.0324,12186.0
2023-03-13 12:15:00,35.14,35.22,35.13,35.19,20239.0,34.013,34.0905,34.0034,34.0614,20239.0
2023-03-13 12:20:00,35.2,35.2,34.99,35.0,22932.0,34.0711,34.0711,33.8679,33.8775,22932.0
2023-03-13 12:25:00,35.01,35.02,34.95,34.98,9970.0,33.8872,33.8969,33.8291,33.8582,9970.0
2023-03-13 12:30:00,35.01,35.06,34.92,34.92,11255.0,33.8872,33.9356,33.8001,33.8001,11255.0
2023-03-13 12:35:00,34.92,34.96,34.82,34.87,30650.0,33.8001,33.8388,33.7033,33.7517,30650.0
2023-03-13 12:40:00,34.85,34.9,34.82,34.82,9629.0,33.7323,33.7807,33.7033,33.7033,9629.0
2023-03-13 12:45:00,34.82,34.82,34.68,34.73,19046.0,33.7033,33.7033,33.5678,33.6162,19046.0
2023-03-13 12:50:00,34.74,34.83,34.7,34.81,16651.0,33.6259,33.713,33.5872,33.6936,16651.0
2023-03-13 12:55:00,34.82,34.91,34.82,34.91,7164.0,33.7033,33.7904,33.7033,33.7904,7164.0
2023-03-13 13:00:00,34.91,35.09,34.91,35.03,26672.0,33.7904,33.9646,33.7904,33.9066,26672.0
2023-03-13 13:05:00,35.05,35.16,35.05,35.15,20003.0,33.9259,34.0324,33.9259,34.0227,20003.0
2023-03-13 13:10:00,35.15,35.23,35.15,35.23,15929.0,34.0227,34.1002,34.0227,34.1002,15929.0
2023-03-13 13:15:00,35.23,35.27,35.21,35.26,9754.0,34.1002,34.1389,34.0808,34.1292,9754.0
2023-03-13 13:20:00,35.25,35.25,35.18,35.19,11122.0,34.1195,34.1195,34.0518,34.0614,11122.0
2023-03-13 13:25:00,35.19,35.21,35.14,35.2,19529.0,34.0614,34.0808,34.013,34.0711,19529.0
2023-03-13 13:30:00,35.2,35.23,35.19,35.21,11151.0,34.0711,34.1002,34.0614,34.0808,11151.0
2023-03-13 13:35:00,35.22,35.37,35.22,35.31,19179.0,34.0905,34.2357,34.0905,34.1776,19179.0
2023-03-13 13:40:00,35.31,35.39,35.31,35.38,19210.0,34.1776,34.255,34.1776,34.2453,19210.0
2023-03-13 13:45:00,35.38,35.42,35.36,35.42,20911.0,34.2453,34.2841,34.226,34.2841,20911.0
2023-03-13 13:50:00,35.42,35.43,35.34,35.34,14067.0,34.2841,34.2937,34.2066,34.2066,14067.0
2023-03-13 13:55:00,35.37,35.38,35.33,35.37,9519.0,34.2357,34.2453,34.1969,34.2357,9519.0
2023-03-13 14:00:00,35.36,35.39,35.32,35.39,15053.0,34.226,34.255,34.1873,34.255,15053.0
2023-03-13 14:05:00,35.39,35.39,35.33,35.37,10415.0,34.255,34.255,34.1969,34.2357,10415.0
2023-03-13 14:10:00,35.36,35.42,35.36,35.41,14953.0,34.226,34.2841,34.226,34.2744,14953.0
2023-03-13 14:15:00,35.41,35.43,35.31,35.34,15137.0,34.2744,34.2937,34.1776,34.2066,15137.0
2023-03-13 14:20:00,35.34,35.37,35.27,35.37,20369.0,34.2066,34.2357,34.1389,34.2357,20369.0
2023-03-13 14:25:00,35.37,35.37,35.3,35.32,28275.0,34.2357,34.2357,34.1679,34.1873,28275.0
2023-03-13 14:30:00,35.33,35.36,35.31,35.34,15058.0,34.1969,34.226,34.1776,34.2066,15058.0
2023-03-13 14:35:00,35.32,35.33,35.23,35.27,20003.0,34.1873,34.1969,34.1002,34.1389,20003.0
2023-03-13 14:40:00,35.28,35.34,35.26,35.31,18014.0,34.1485,34.2066,34.1292,34.1776,18014.0
2023-03-13 14:45:00,35.31,35.31,35.23,35.3,14882.0,34.1776,34.1776,34.1002,34.1679,14882.0
2023-03-13 14:50:00,35.28,35.37,35.28,35.37,8723.0,34.1485,34.2357,34.1485,34.2357,8723.0
2023-03-13 14:55:00,35.38,35.38,35.29,35.33,12971.0,34.2453,34.2453,34.1582,34.1969,12971.0
2023-03-13 15:00:00,35.32,35.34,35.23,35.27,11544.0,34.1873,34.2066,34.1002,34.1389,11544.0
2023-03-13 15:05:00,35.27,35.31,35.23,35.25,37104.0,34.1389,34.1776,34.1002,34.1195,37104.0
2023-03-13 15:10:00,35.24,35.28,35.16,35.19,29603.0,34.1098,34.1485,34.0324,34.0614,29603.0
2023-03-13 15:15:00,35.2,35.24,35.17,35.18,28524.0,34.0711,34.1098,34.0421,34.0518,28524.0
2023-03-13 15:20:00,35.18,35.2,35.14,35.14,32037.0,34.0518,34.0711,34.013,34.013,32037.0
2023-03-13 15:25:00,35.15,35.24,35.15,35.22,20836.0,34.0227,34.1098,34.0227,34.0905,20836.0
2023-03-13 15:30:00,35.21,35.3,35.2,35.3,35962.0,34.0808,34.1679,34.0711,34.1679,35962.0
2023-03-13 15:35:00,35.29,35.33,35.27,35.33,26729.0,34.1582,34.1969,34.1389,34.1969,26729.0
2023-03-13 15:40:00,35.33,35.39,35.33,35.36,42044.0,34.1969,34.255,34.1969,34.226,42044.0
2023-03-13 15:45:00,35.35,35.35,35.23,35.23,76253.0,34.2163,34.2163,34.1002,34.1002,76253.0
2023-03-13 15:50:00,35.23,35.23,35.08,35.09,91248.0,34.1002,34.1002,33.955,33.9646,91248.0
2023-03-13 15:55:00,35.09,35.2,35.03,35.09,265298.0,33.9646,34.0711,33.9066,33.9646,265298.0
2023-03-14 09:30:00,35.15,35.18,34.82,34.91,91708.0,34.0227,34.0518,33.7033,33.7904,91708.0
2023-03-14 09:35:00,34.88,35.32,34.86,35.04,85178.0,33.7614,34.1873,33.742,33.9162,85178.0
2023-03-14 09:40:00,35.07,35.18,34.86,34.89,48661.0,33.9453,34.0518,33.742,33.7711,48661.0
2023-03-14 09:45:00,34.9,35.09,34.89,34.96,47303.0,33.7807,33.9646,33.7711,33.8388,47303.0
2023-03-14 09:50:00,34.98,35.18,34.94,35.02,38186.0,33.8582,34.0518,33.8195,33.8969,38186.0
2023-03-14 09:55:00,35.02,35.16,35.01,35.11,44774.0,33.8969,34.0324,33.8872,33.984,44774.0
2023-03-14 10:00:00,35.12,35.18,35.01,35.14,18622.0,33.9937,34.0518,33.8872,34.013,18622.0
2023-03-14 10:05:00,35.13,35.33,35.12,35.26,75329.0,34.0034,34.1969,33.9937,34.1292,75329.0
2023-03-14 10:10:00,35.28,35.29,35.08,35.1,27669.0,34.1485,34.1582,33.955,33.9743,27669.0
2023-03-14 10:15:00,35.07,35.13,34.96,35.03,28986.0,33.9453,34.0034,33.8388,33.9066,28986.0
2023-03-14 10:20:00,35.03,35.1,34.95,34.99,20109.0,33.9066,33.9743,33.8291,33.8679,20109.0
2023-03-14 10:25:00,34.99,35.02,34.89,34.96,26421.0,33.8679,33.8969,33.7711,33.8388,26421.0
2023-03-14 10:30:00,34.99,35.15,34.99,35.14,25563.0,33.8679,34.0227,33.8679,34.013,25563.0
2023-03-14 10:35:00,35.14,35.24,35.12,35.15,14447.0,34.013,34.1098,33.9937,34.0227,14447.0
2023-03-14 10:40:00,35.16,35.23,35.15,35.21,16309.0,34.0324,34.1002,34.0227,34.0808,16309.0
2023-03-14 10:45:00,35.22,35.23,35.18,35.19,14869.0,34.0905,34.1002,34.0518,34.0614,14869.0
2023-03-14 10:50:00,35.2,35.3,35.2,35.25,15281.0,34.0711,34.1679,34.0711,34.1195,15281.0
2023-03-14 10:55:00,35.23,35.26,35.18,35.18,11390.0,34.1002,34.1292,34.0518,34.0518,11390.0
2023-03-14 11:00:00,35.18,35.2,35.13,35.17,7616.0,34.0518,34.0711,34.0034,34.0421,7616.0
2023-03-14 11:05:00,35.18,35.3,35.17,35.3,9730.0,34.0518,34.1679,34.0421,34.1679,9730.0
2023-03-14 11:10:00,35.31,35.33,35.27,35.33,8015.0,34.1776,34.1969,34.1389,34.1969,8015.0
2023-03-14 11:15:00,35.33,35.36,35.3,35.32,10785.0,34.1969,34.226,34.1679,34.1873,10785.0
2023-03-14 11:20:00,35.32,35.38,35.32,35.38,6290.0,34.1873,34.2453,34.1873,34.2453,6290.0
2023-03-14 11:25:00,35.38,35.46,35.37,35.44,10302.0,34.2453,34.3228,34.2357,34.3034,10302.0
2023-03-14 11:30:00,35.45,35.45,35.42,35.42,5348.0,34.3131,34.3131,34.2841,34.2841,5348.0
2023-03-14 11:35:00,35.43,35.48,35.41,35.43,10517.0,34.2937,34.3421,34.2744,34.2937,10517.0
2023-03-14 11:40:00,35.44,35.46,35.36,35.36,14989.0,34.3034,34.3228,34.226,34.226,14989.0
2023-03-14 11:45:00,35.37,35.39,35.33,35.34,4717.0,34.2357,34.255,34.1969,34.2066,4717.0
2023-03-14 11:50:00,35.32,35.36,35.3,35.36,6884.0,34.1873,34.226,34.1679,34.226,6884.0
2023-03-14 11:55:00,35.36,35.36,35.26,35.26,6625.0,34.226,34.226,34.1292,34.1292,6625.0
2023-03-14 12:00:00,35.28,35.29,35.24,35.27,5262.0,34.1485,34.1582,34.1098,34.1389,5262.0
2023-03-14 12:05:00,35.27,35.28,35.2,35.25,5254.0,34.1389,34.1485,34.0711,34.1195,5254.0
2023-03-14 12:10:00,35.24,35.33,35.24,35.33,6695.0,34.1098,34.1969,34.1098,34.1969,6695.0
2023-03-14 12:15:00,35.33,35.33,35.29,35.3,4834.0,34.1969,34.1969,34.1582,34.1679,4834.0
2023-03-14 12:20:00,35.3,35.32,35.29,35.3,5783.0,34.1679,34.1873,34.1582,34.1679,5783.0
2023-03-14 12:25:00,35.27,35.34,35.26,35.34,3998.0,34.1389,34.2066,34.1292,34.2066,3998.0
2023-03-14 12:30:00,35.35,35.41,35.32,35.41,10520.0,34.2163,34.2744,34.1873,34.2744,10520.0
2023-03-14 12:35:00,35.41,35.43,35.4,35.43,6103.0,34.2744,34.2937,34.2647,34.2937,6103.0
2023-03-14 12:40:00,35.42,35.43,35.38,35.39,14364.0,34.2841,34.2937,34.2453,34.255,14364.0
2023-03-14 12:45:00,35.41,35.48,35.41,35.47,4929.0,34.2744,34.3421,34.2744,34.3325,4929.0
2023-03-14 12:50:00,35.45,35.47,35.43,35.47,8223.0,34.3131,34.3325,34.2937,34.3325,8223.0
2023-03-14 12:55:00,35.48,35.48,35.44,35.46,4872.0,34.3421,34.3421,34.3034,34.3228,4872.0
2023-03-14 13:00:00,35.48,35.5,35.46,35.46,4811.0,34.3421,34.3615,34.3228,34.3228,4811.0
2023-03-14 13:05:00,35.45,35.46,35.41,35.42,6443.0,34.3131,34.3228,34.2744,34.2841,6443.0
2023-03-14 13:10:00,35.4,35.42,35.4,35.41,3425.0,34.2647,34.2841,34.2647,34.2744,3425.0
2023-03-14 13:15:00,35.42,35.44,35.36,35.36,11700.0,34.2841,34.3034,34.226,34.226,11700.0
2023-03-14 13:20:00,35.37,35.37,35.3,35.33,8076.0,34.2357,34.2357,34.1679,34.1969,8076.0
2023-03-14 13:25:00,35.32,35.39,35.31,35.36,7288.0,34.1873,34.255,34.1776,34.226,7288.0
2023-03-14 13:30:00,35.36,35.37,35.33,35.36,4700.0,34.226,34.2357,34.1969,34.226,4700.0
2023-03-14 13:35:00,35.35,35.38,35.35,35.38,2247.0,34.2163,34.2453,34.2163,34.2453,2247.0
2023-03-14 13:40:00,35.38,35.39,35.35,35.37,6218.0,34.2453,34.255,34.2163,34.2357,6218.0
2023-03-14 13:45:00,35.37,35.39,35.34,35.36,2440.0,34.2357,34.255,34.2066,34.226,2440.0
2023-03-14 13:50:00,35.36,35.38,35.35,35.36,4169.0,34.226,34.2453,34.2163,34.226,4169.0
2023-03-14 13:55:00,35.35,35.36,35.33,35.34,2985.0,34.2163,34.226,34.1969,34.2066,2985.0
2023-03-14 14:00:00,35.35,35.37,35.32,35.34,5255.0,34.2163,34.2357,34.1873,34.2066,5255.0
2023-03-14 14:05:00,35.32,35.35,35.31,35.31,5433.0,34.1873,34.2163,34.1776,34.1776,5433.0
2023-03-14 14:10:00,35.32,35.37,35.32,35.37,2666.0,34.1873,34.2357,34.1873,34.2357,2666.0
2023-03-14 14:15:00,35.39,35.51,35.37,35.51,7085.0,34.255,34.3712,34.2357,34.3712,7085.0
2023-03-14 14:20:00,35.5,35.58,35.46,35.58,10664.0,34.3615,34.4389,34.3228,34.4389,10664.0
2023-03-14 14:25:00,35.58,35.63,35.56,35.6,13779.0,34.4389,34.4873,34.4196,34.4583,13779.0
2023-03-14 14:30:00,35.58,35.58,35.48,35.49,5511.0,34.4389,34.4389,34.3421,34.3518,5511.0
2023-03-14 14:35:00,35.49,35.51,35.48,35.49,2200.0,34.3518,34.3712,34.3421,34.3518,2200.0
2023-03-14 14:40:00,35.48,35.53,35.48,35.51,4800.0,34.3421,34.3905,34.3421,34.3712,4800.0
2023-03-14 14:45:00,35.51,35.53,35.51,35.52,10606.0,34.3712,34.3905,34.3712,34.3809,10606.0
2023-03-14 14:50:00,35.52,35.56,35.52,35.52,7328.0,34.3809,34.4196,34.3809,34.3809,7328.0
2023-03-14 14:55:00,35.52,35.52,35.39,35.39,7866.0,34.3809,34.3809,34.255,34.255,7866.0
2023-03-14 15:00:00,35.4,35.42,35.36,35.39,4300.0,34.2647,34.2841,34.226,34.255,4300.0
2023-03-14 15:05:00,35.37,35.37,35.32,35.32,6006.0,34.2357,34.2357,34.1873,34.1873,6006.0
2023-03-14 15:10:00,35.31,35.34,35.31,35.31,4784.0,34.1776,34.2066,34.1776,34.1776,4784.0
2023-03-14 15:15:00,35.3,35.31,35.25,35.3,12836.0,34.1679,34.1776,34.1195,34.1679,12836.0
2023-03-14 15:20:00,35.3,35.33,35.28,35.28,11974.0,34.1679,34.1969,34.1485,34.1485,11974.0
2023-03-14 15:25:00,35.27,35.32,35.27,35.27,12898.0,34.1389,34.1873,34.1389,34.1389,12898.0
2023-03-14 15:30:00,35.27,35.34,35.27,35.33,27768.0,34.1389,34.2066,34.1389,34.1969,27768.0
2023-03-14 15:35:00,35.34,35.39,35.31,35.32,20268.0,34.2066,34.255,34.1776,34.1873,20268.0
2023-03-14 15:40:00,35.32,35.45,35.31,35.45,21968.0,34.1873,34.3131,34.1776,34.3131,21968.0
2023-03-14 15:45:00,35.45,35.49,35.43,35.45,24250.0,34.3131,34.3518,34.2937,34.3131,24250.0
2023-03-14 15:50:00,35.44,35.47,35.41,35.41,6066.0,34.3034,34.3325,34.2744,34.2744,6066.0
2023-03-14 15:55:00,35.41,35.52,35.41,35.49,70674.0,34.2744,34.3809,34.2744,34.3518,70674.0
2023-03-15 09:30:00,35.96,36.12,35.58,35.58,166371.0,34.8067,34.9616,34.4389,34.4389,166371.0
2023-03-15 09:35:00,35.56,35.56,35.14,35.16,82986.0,34.4196,34.4196,34.013,34.0324,82986.0
2023-03-15 09:40:00,35.18,35.39,35.17,35.17,48562.0,34.0518,34.255,34.0421,34.0421,48562.0
2023-03-15 09:45:00,35.17,35.73,35.14,35.65,81272.0,34.0421,34.5841,34.013,34.5067,81272.0
2023-03-15 09:50:00,35.72,35.85,35.44,35.85,59494.0,34.5744,34.7003,34.3034,34.7003,59494.0
2023-03-15 09:55:00,35.87,35.93,35.53,35.56,42728.0,34.7196,34.7777,34.3905,34.4196,42728.0
2023-03-15 10:00:00,35.55,35.59,35.4,35.54,34962.0,34.4099,34.4486,34.2647,34.4002,34962.0
2023-03-15 10:05:00,35.53,35.54,35.28,35.33,29807.0,34.3905,34.4002,34.1485,34.1969,29807.0
2023-03-15 10:10:00,35.31,35.5,35.3,35.47,19095.0,34.1776,34.3615,34.1679,34.3325,19095.0
2023-03-15 10:15:00,35.47,35.59,35.4,35.52,39138.0,34.3325,34.4486,34.2647,34.3809,39138.0
2023-03-15 10:20:00,35.52,35.54,35.23,35.23,29871.0,34.3809,34.4002,34.1002,34.1002,29871.0
2023-03-15 10:25:00,35.24,35.27,35.05,35.11,55264.0,34.1098,34.1389,33.9259,33.984,55264.0
2023-03-15 10:30:00,35.1,35.35,35.1,35.29,45727.0,33.9743,34.2163,33.9743,34.1582,45727.0
2023-03-15 10:35:00,35.28,35.28,35.15,35.22,31268.0,34.1485,34.1485,34.0227,34.0905,31268.0
2023-03-15 10:40:00,35.23,35.24,35.14,35.14,32942.0,34.1002,34.1098,34.013,34.013,32942.0
2023-03-15 10:45:00,35.13,35.16,35.03,35.1,22171.0,34.0034,34.0324,33.9066,33.9743,22171.0
2023-03-15 10:50:00,35.1,35.12,35.05,35.1,30121.0,33.9743,33.9937,33.9259,33.9743,30121.0
2023-03-15 10:55:00,35.1,35.16,35.01,35.04,24567.0,33.9743,34.0324,33.8872,33.9162,24567.0
2023-03-15 11:00:00,35.06,35.1,34.96,34.96,21185.0,33.9356,33.9743,33.8388,33.8388,21185.0
2023-03-15 11:05:00,34.96,35.05,34.95,35.02,19495.0,33.8388,33.9259,33.8291,33.8969,19495.0
2023-03-15 11:10:00,35.01,35.05,34.95,35.01,21642.0,33.8872,33.9259,33.8291,33.8872,21642.0
2023-03-15 11:15:00,35.03,35.12,35.03,35.09,21935.0,33.9066,33.9937,33.9066,33.9646,21935.0
2023-03-15 11:20:00,35.08,35.12,35.03,35.06,14579.0,33.955,33.9937,33.9066,33.9356,14579.0
2023-03-15 11:25:00,35.07,35.12,35.06,35.1,17273.0,33.9453,33.9937,33.9356,33.9743,17273.0
2023-03-15 11:30:00,35.11,35.14,35.04,35.08,25139.0,33.984,34.013,33.9162,33.955,25139.0
2023-03-15 11:35:00,35.08,35.08,34.96,34.96,8665.0,33.955,33.955,33.8388,33.8388,8665.0
2023-03-15 11:40:00,34.95,34.95,34.75,34.75,15425.0,33.8291,33.8291,33.6355,33.6355,15425.0
2023-03-15 11:45:00,34.74,34.77,34.68,34.77,76438.0,33.6259,33.6549,33.5678,33.6549,76438.0
2023-03-15 11:50:00,34.78,34.92,34.76,34.9,17774.0,33.6646,33.8001,33.6452,33.7807,17774.0
2023-03-15 11:55:00,34.91,34.92,34.85,34.89,16917.0,33.7904,33.8001,33.7323,33.7711,16917.0
2023-03-15 12:00:00,34.89,34.89,34.82,34.82,18217.0,33.7711,33.7711,33.7033,33.7033,18217.0
2023-03-15 12:05:00,34.81,34.86,34.76,34.8,19247.0,33.6936,33.742,33.6452,33.6839,19247.0
2023-03-15 12:10:00,34.83,34.88,34.8,34.88,23611.0,33.713,33.7614,33.6839,33.7614,23611.0
2023-03-15 12:15:00,34.88,34.96,34.88,34.96,16396.0,33.7614,33.8388,33.7614,33.8388,16396.0
2023-03-15 12:20:00,34.93,34.97,34.9,34.94,26953.0,33.8098,33.8485,33.7807,33.8195,26953.0
2023-03-15 12:25:00,34.93,34.97,34.9,34.95,17158.0,33.8098,33.8485,33.7807,33.8291,17158.0
2023-03-15 12:30:00,34.94,35.02,34.94,35.0,24961.0,33.8195,33.8969,33.8195,33.8775,24961.0
2023-03-15 12:35:00,35.0,35.02,34.93,34.96,9184.0,33.8775,33.8969,33.8098,33.8388,9184.0
2023-03-15 12:40:00,34.97,35.04,34.94,34.96,15411.0,33.8485,33.9162,33.8195,33.8388,15411.0
2023-03-15 12:45:00,34.96,34.98,34.93,34.94,11451.0,33.8388,33.8582,33.8098,33.8195,11451.0
2023-03-15 12:50:00,34.95,35.0,34.92,34.96,23729.0,33.8291,33.8775,33.8001,33.8388,23729.0
2023-03-15 12:55:00,34.95,34.97,34.92,34.95,6398.0,33.8291,33.8485,33.8001,33.8291,6398.0
2023-03-15 13:00:00,34.95,35.04,34.93,35.03,14949.0,33.8291,33.9162,33.8098,33.9066,14949.0
2023-03-15 13:05:00,35.04,35.04,34.97,34.98,17387.0,33.9162,33.9162,33.8485,33.8582,17387.0
2023-03-15 13:10:00,34.98,34.98,34.83,34.84,17906.0,33.8582,33.8582,33.713,33.7227,17906.0
2023-03-15 13:15:00,34.84,34.94,34.84,34.93,6326.0,33.7227,33.8195,33.7227,33.8098,6326.0
2023-03-15 13:20:00,34.93,34.93,34.88,34.91,12505.0,33.8098,33.8098,33.7614,33.7904,12505.0
2023-03-15 13:25:00,34.9,35.11,34.89,35.09,13675.0,33.7807,33.984,33.7711,33.9646,13675.0
2023-03-15 13:30:00,35.09,35.16,35.08,35.11,12085.0,33.9646,34.0324,33.955,33.984,12085.0
2023-03-15 13:35:00,35.13,35.14,35.08,35.1,6514.0,34.0034,34.013,33.955,33.9743,6514.0
2023-03-15 13:40:00,35.11,35.12,35.07,35.07,6150.0,33.984,33.9937,33.9453,33.9453,6150.0
2023-03-15 13:45:00,35.05,35.05,34.98,34.98,9343.0,33.9259,33.9259,33.8582,33.8582,9343.0
2023-03-15 13:50:00,34.99,35.01,34.92,34.94,6848.0,33.8679,33.8872,33.8001,33.8195,6848.0
2023-03-15 13:55:00,34.94,35.0,34.92,34.96,16191.0,33.8195,33.8775,33.8001,33.8388,16191.0
2023-03-15 14:00:00,34.95,34.96,34.92,34.95,11701.0,33.8291,33.8388,33.8001,33.8291,11701.0
2023-03-15 14:05:00,34.95,34.96,34.94,34.94,12522.0,33.8291,33.8388,33.8195,33.8195,12522.0
2023-03-15 14:10:00,34.93,34.95,34.85,34.91,11386.0,33.8098,33.8291,33.7323,33.7904,11386.0
2023-03-15 14:15:00,34.92,34.93,34.88,34.89,8529.0,33.8001,33.8098,33.7614,33.7711,8529.0
2023-03-15 14:20:00,34.88,34.9,34.84,34.89,10848.0,33.7614,33.7807,33.7227,33.7711,10848.0
2023-03-15 14:25:00,34.89,35.07,34.89,35.07,66790.0,33.7711,33.9453,33.7711,33.9453,66790.0
2023-03-15 14:30:00,35.05,35.13,34.95,35.05,47452.0,33.9259,34.0034,33.8291,33.9259,47452.0
2023-03-15 14:35:00,35.05,35.05,34.92,34.94,26313.0,33.9259,33.9259,33.8001,33.8195,26313.0
2023-03-15 14:40:00,34.97,34.97,34.88,34.89,15137.0,33.8485,33.8485,33.7614,33.7711,15137.0
2023-03-15 14:45:00,34.88,34.99,34.88,34.95,15825.0,33.7614,33.8679,33.7614,33.8291,15825.0
2023-03-15 14:50:00,34.97,35.08,34.96,35.07,20877.0,33.8485,33.955,33.8388,33.9453,20877.0
2023-03-15 14:55:00,35.06,35.11,35.04,35.08,11709.0,33.9356,33.984,33.9162,33.955,11709.0
2023-03-15 15:00:00,35.09,35.15,35.08,35.12,18445.0,33.9646,34.0227,33.955,33.9937,18445.0
2023-03-15 15:05:00,35.13,35.14,35.03,35.07,15608.0,34.0034,34.013,33.9066,33.9453,15608.0
2023-03-15 15:10:00,35.08,35.12,35.05,35.08,22768.0,33.955,33.9937,33.9259,33.955,22768.0
2023-03-15 15:15:00,35.08,35.11,34.98,34.98,11461.0,33.955,33.984,33.8582,33.8582,11461.0
2023-03-15 15:20:00,34.96,34.99,34.91,34.97,27681.0,33.8388,33.8679,33.7904,33.8485,27681.0
2023-03-15 15:25:00,34.99,35.05,34.98,35.0,19993.0,33.8679,33.9259,33.8582,33.8775,19993.0
2023-03-15 15:30:00,35.0,35.05,34.99,35.01,18961.0,33.8775,33.9259,33.8679,33.8872,18961.0
2023-03-15 15:35:00,35.0,35.02,34.96,35.01,9431.0,33.8775,33.8969,33.8388,33.8872,9431.0
2023-03-15 15:40:00,35.02,35.05,34.99,34.99,27283.0,33.8969,33.9259,33.8679,33.8679,27283.0
2023-03-15 15:45:00,34.99,35.01,34.95,35.01,35004.0,33.8679,33.8872,33.8291,33.8872,35004.0
2023-03-15 15:50:00,35.0,35.0,34.96,35.0,31732.0,33.8775,33.8775,33.8388,33.8775,31732.0
2023-03-15 15:55:00,34.99,35.15,34.99,35.1,127296.0,33.8679,34.0227,33.8679,33.9743,127296.0
2023-03-16 09:30:00,35.3,35.34,34.85,34.93,52569.0,34.1679,34.2066,33.7323,33.8098,52569.0
2023-03-16 09:35:00,34.93,35.02,34.78,34.98,33225.0,33.8098,33.8969,33.6646,33.8582,33225.0
2023-03-16 09:40:00,34.98,35.1,34.82,34.84,25066.0,33.8582,33.9743,33.7033,33.7227,25066.0
2023-03-16 09:45:00,34.86,34.89,34.76,34.87,11896.0,33.742,33.7711,33.6452,33.7517,11896.0
2023-03-16 09:50:00,34.87,34.9,34.67,34.67,15244.0,33.7517,33.7807,33.5581,33.5581,15244.0
2023-03-16 09:55:00,34.63,34.71,34.53,34.55,18608.0,33.5194,33.5968,33.4226,33.442,18608.0
2023-03-16 10:00:00,34.56,34.81,34.56,34.64,25364.0,33.4516,33.6936,33.4516,33.5291,25364.0
2023-03-16 10:05:00,34.65,34.66,34.58,34.6,12272.0,33.5388,33.5484,33.471,33.4904,12272.0
2023-03-16 10:10:00,34.62,34.79,34.62,34.73,15395.0,33.5097,33.6743,33.5097,33.6162,15395.0
2023-03-16 10:15:00,34.73,34.75,34.56,34.61,12572.0,33.6162,33.6355,33.4516,33.5,12572.0
2023-03-16 10:20:00,34.6,34.65,34.52,34.55,12585.0,33.4904,33.5388,33.4129,33.442,12585.0
2023-03-16 10:25:00,34.53,34.55,34.45,34.51,16272.0,33.4226,33.442,33.3452,33.4032,16272.0
2023-03-16 10:30:00,34.51,34.68,34.51,34.62,15493.0,33.4032,33.5678,33.4032,33.5097,15493.0
2023-03-16 10:35:00,34.64,34.66,34.59,34.59,12151.0,33.5291,33.5484,33.4807,33.4807,12151.0
2023-03-16 10:40:00,34.61,34.7,34.53,34.69,46662.0,33.5,33.5872,33.4226,33.5775,46662.0
2023-03-16 10:45:00,34.71,34.76,34.63,34.64,78872.0,33.5968,33.6452,33.5194,33.5291,78872.0
2023-03-16 10:50:00,34.64,34.68,34.6,34.6,35638.0,33.5291,33.5678,33.4904,33.4904,35638.0
2023-03-16 10:55:00,34.55,34.6,34.51,34.58,30701.0,33.442,33.4904,33.4032,33.471,30701.0
2023-03-16 11:00:00,34.6,34.64,34.46,34.47,23100.0,33.4904,33.5291,33.3548,33.3645,23100.0
2023-03-16 11:05:00,34.46,34.52,34.45,34.5,14685.0,33.3548,33.4129,33.3452,33.3936,14685.0
2023-03-16 11:10:00,34.52,34.52,34.42,34.46,8569.0,33.4129,33.4129,33.3161,33.3548,8569.0
2023-03-16 11:15:00,34.45,34.45,34.27,34.27,22764.0,33.3452,33.3452,33.1709,33.1709,22764.0
2023-03-16 11:20:00,34.27,34.31,34.17,34.17,19034.0,33.1709,33.2097,33.0741,33.0741,19034.0
2023-03-16 11:25:00,34.16,34.34,34.16,34.32,25723.0,33.0645,33.2387,33.0645,33.2193,25723.0
2023-03-16 11:30:00,34.32,34.32,34.24,34.24,19420.0,33.2193,33.2193,33.1419,33.1419,19420.0
2023-03-16 11:35:00,34.24,34.24,34.09,34.1,20559.0,33.1419,33.1419,32.9967,33.0064,20559.0
2023-03-16 11:40:00,34.09,34.17,34.04,34.17,38435.0,32.9967,33.0741,32.9483,33.0741,38435.0
2023-03-16 11:45:00,34.18,34.28,34.13,34.27,20038.0,33.0838,33.1806,33.0354,33.1709,20038.0
2023-03-16 11:50:00,34.26,34.37,34.22,34.36,12169.0,33.1613,33.2677,33.1225,33.2581,12169.0
2023-03-16 11:55:00,34.36,34.41,34.35,34.35,15315.0,33.2581,33.3065,33.2484,33.2484,15315.0
2023-03-16 12:00:00,34.34,34.46,34.34,34.39,19086.0,33.2387,33.3548,33.2387,33.2871,19086.0
2023-03-16 12:05:00,34.38,34.38,34.26,34.27,11326.0,33.2774,33.2774,33.1613,33.1709,11326.0
2023-03-16 12:10:00,34.29,34.32,34.23,34.32,9425.0,33.1903,33.2193,33.1322,33.2193,9425.0
2023-03-16 12:15:00,34.33,34.33,34.29,34.31,5640.0,33.229,33.229,33.1903,33.2097,5640.0
2023-03-16 12:20:00,34.32,34.38,34.3,34.32,10602.0,33.2193,33.2774,33.2,33.2193,10602.0
2023-03-16 12:25:00,34.32,34.36,34.3,34.31,11731.0,33.2193,33.2581,33.2,33.2097,11731.0
2023-03-16 12:30:00,34.32,34.36,34.31,34.34,19548.0,33.2193,33.2581,33.2097,33.2387,19548.0
2023-03-16 12:35:00,34.34,34.35,34.32,34.34,7268.0,33.2387,33.2484,33.2193,33.2387,7268.0
2023-03-16 12:40:00,34.34,34.37,34.31,34.37,5970.0,33.2387,33.2677,33.2097,33.2677,5970.0
2023-03-16 12:45:00,34.36,34.36,34.28,34.33,9136.0,33.2581,33.2581,33.1806,33.229,9136.0
2023-03-16 12:50:00,34.33,34.37,34.32,34.36,24664.0,33.229,33.2677,33.2193,33.2581,24664.0
2023-03-16 12:55:00,34.37,34.38,34.32,34.33,6317.0,33.2677,33.2774,33.2193,33.229,6317.0
2023-03-16 13:00:00,34.34,34.36,34.33,34.34,8447.0,33.2387,33.2581,33.229,33.2387,8447.0
2023-03-16 13:05:00,34.33,34.47,34.33,34.47,11207.0,33.229,33.3645,33.229,33.3645,11207.0
2023-03-16 13:10:00,34.46,34.55,34.45,34.55,10335.0,33.3548,33.442,33.3452,33.442,10335.0
2023-03-16 13:15:00,34.54,34.58,34.52,34.53,13904.0,33.4323,33.471,33.4129,33.4226,13904.0
2023-03-16 13:20:00,34.53,34.55,34.47,34.5,16145.0,33.4226,33.442,33.3645,33.3936,16145.0
2023-03-16 13:25:00,34.5,34.55,34.5,34.55,4759.0,33.3936,33.442,33.3936,33.442,4759.0
2023-03-16 13:30:00,34.53,34.54,34.46,34.48,7700.0,33.4226,33.4323,33.3548,33.3742,7700.0
2023-03-16 13:35:00,34.45,34.45,34.36,34.36,11465.0,33.3452,33.3452,33.2581,33.2581,11465.0
2023-03-16 13:40:00,34.36,34.36,34.31,34.34,18318.0,33.2581,33.2581,33.2097,33.2387,18318.0
2023-03-16 13:45:00,34.34,34.38,34.32,34.38,16490.0,33.2387,33.2774,33.2193,33.2774,16490.0
2023-03-16 13:50:00,34.39,34.5,34.38,34.48,19010.0,33.2871,33.3936,33.2774,33.3742,19010.0
2023-03-16 13:55:00,34.47,34.47,34.42,34.42,11357.0,33.3645,33.3645,33.3161,33.3161,11357.0
2023-03-16 14:00:00,34.4,34.46,34.4,34.46,11000.0,33.2968,33.3548,33.2968,33.3548,11000.0
2023-03-16 14:05:00,34.46,34.47,34.45,34.47,10802.0,33.3548,33.3645,33.3452,33.3645,10802.0
2023-03-16 14:10:00,34.48,34.48,34.45,34.45,11095.0,33.3742,33.3742,33.3452,33.3452,11095.0
2023-03-16 14:15:00,34.46,34.5,34.45,34.5,5151.0,33.3548,33.3936,33.3452,33.3936,5151.0
2023-03-16 14:20:00,34.5,34.5,34.46,34.47,7077.0,33.3936,33.3936,33.3548,33.3645,7077.0
2023-03-16 14:25:00,34.47,34.47,34.43,34.45,6554.0,33.3645,33.3645,33.3258,33.3452,6554.0
2023-03-16 14:30:00,34.46,34.52,34.45,34.47,12454.0,33.3548,33.4129,33.3452,33.3645,12454.0
2023-03-16 14:35:00,34.46,34.48,34.42,34.45,5246.0,33.3548,33.3742,33.3161,33.3452,5246.0
2023-03-16 14:40:00,34.44,34.48,34.41,34.48,6313.0,33.3355,33.3742,33.3065,33.3742,6313.0
2023-03-16 14:45:00,34.49,34.52,34.49,34.51,8526.0,33.3839,33.4129,33.3839,33.4032,8526.0
2023-03-16 14:50:00,34.52,34.54,34.51,34.54,8932.0,33.4129,33.4323,33.4032,33.4323,8932.0
2023-03-16 14:55:00,34.54,34.54,34.46,34.49,10315.0,33.4323,33.4323,33.3548,33.3839,10315.0
2023-03-16 15:00:00,34.5,34.55,34.5,34.54,13085.0,33.3936,33.442,33.3936,33.4323,13085.0
2023-03-16 15:05:00,34.53,34.55,34.49,34.49,7903.0,33.4226,33.442,33.3839,33.3839,7903.0
2023-03-16 15:10:00,34.5,34.52,34.49,34.51,6865.0,33.3936,33.4129,33.3839,33.4032,6865.0
2023-03-16 15:15:00,34.52,34.53,34.47,34.52,7294.0,33.4129,33.4226,33.3645,33.4129,7294.0
2023-03-16 15:20:00,34.51,34.51,34.47,34.5,6769.0,33.4032,33.4032,33.3645,33.3936,6769.0
2023-03-16 15:25:00,34.5,34.54,34.49,34.52,6974.0,33.3936,33.4323,33.3839,33.4129,6974.0
2023-03-16 15:30:00,34.52,34.55,34.48,34.48,7388.0,33.4129,33.442,33.3742,33.3742,7388.0
2023-03-16 15:35:00,34.48,34.56,34.48,34.56,10616.0,33.3742,33.4516,33.3742,33.4516,10616.0
2023-03-16 15:40:00,34.56,34.7,34.55,34.7,38380.0,33.4516,33.5872,33.442,33.5872,38380.0
2023-03-16 15:45:00,34.69,34.77,34.69,34.74,58214.0,33.5775,33.6549,33.5775,33.6259,58214.0
2023-03-16 15:50:00,34.75,34.77,34.7,34.74,52177.0,33.6355,33.6549,33.5872,33.6259,52177.0
2023-03-16 15:55:00,34.74,34.88,34.72,34.79,273406.0,33.6259,33.7614,33.6065,33.6743,273406.0
2023-03-17 09:30:00,35.37,35.45,35.11,35.18,79898.0,34.2357,34.3131,33.984,34.0518,79898.0
2023-03-17 09:35:00,35.15,35.28,35.12,35.24,43909.0,34.0227,34.1485,33.9937,34.1098,43909.0
2023-03-17 09:40:00,35.24,35.29,35.08,35.2,38031.0,34.1098,34.1582,33.955,34.0711,38031.0
2023-03-17 09:45:00,35.21,35.26,35.12,35.25,32379.0,34.0808,34.1292,33.9937,34.1195,32379.0
2023-03-17 09:50:00,35.26,35.53,35.26,35.53,101026.0,34.1292,34.3905,34.1292,34.3905,101026.0
2023-03-17 09:55:00,35.53,35.57,35.44,35.55,45740.0,34.3905,34.4292,34.3034,34.4099,45740.0
2023-03-17 10:00:00,35.56,35.65,35.51,35.53,33948.0,34.4196,34.5067,34.3712,34.3905,33948.0
2023-03-17 10:05:00,35.53,35.57,35.46,35.51,35331.0,34.3905,34.4292,34.3228,34.3712,35331.0
2023-03-17 10:10:00,35.47,35.5,35.42,35.49,25096.0,34.3325,34.3615,34.2841,34.3518,25096.0
2023-03-17 10:15:00,35.5,35.5,35.38,35.39,13709.0,34.3615,34.3615,34.2453,34.255,13709.0
2023-03-17 10:20:00,35.38,35.43,35.37,35.38,19498.0,34.2453,34.2937,34.2357,34.2453,19498.0
2023-03-17 10:25:00,35.39,35.47,35.37,35.46,37281.0,34.255,34.3325,34.2357,34.3228,37281.0
2023-03-17 10:30:00,35.48,35.65,35.45,35.62,31813.0,34.3421,34.5067,34.3131,34.4776,31813.0
2023-03-17 10:35:00,35.62,35.64,35.54,35.54,32718.0,34.4776,34.497,34.4002,34.4002,32718.0
2023-03-17 10:40:00,35.54,35.68,35.52,35.68,17101.0,34.4002,34.5357,34.3809,34.5357,17101.0
2023-03-17 10:45:00,35.67,35.75,35.63,35.72,27301.0,34.526,34.6035,34.4873,34.5744,27301.0
2023-03-17 10:50:00,35.72,35.94,35.72,35.93,55857.0,34.5744,34.7874,34.5744,34.7777,55857.0
2023-03-17 10:55:00,35.95,36.05,35.9,35.93,42963.0,34.7971,34.8939,34.7487,34.7777,42963.0
2023-03-17 11:00:00,35.94,36.12,35.93,36.1,41663.0,34.7874,34.9616,34.7777,34.9423,41663.0
2023-03-17 11:05:00,36.1,36.1,35.91,36.06,46036.0,34.9423,34.9423,34.7583,34.9035,46036.0
2023-03-17 11:10:00,36.06,36.13,36.02,36.04,22549.0,34.9035,34.9713,34.8648,34.8842,22549.0
2023-03-17 11:15:00,36.03,36.14,36.0,36.06,26215.0,34.8745,34.981,34.8455,34.9035,26215.0
2023-03-17 11:20:00,36.05,36.15,36.04,36.13,23277.0,34.8939,34.9906,34.8842,34.9713,23277.0
2023-03-17 11:25:00,36.12,36.16,36.1,36.1,28079.0,34.9616,35.0003,34.9423,34.9423,28079.0
2023-03-17 11:30:00,36.12,36.22,36.11,36.18,17888.0,34.9616,35.0584,34.9519,35.0197,17888.0
2023-03-17 11:35:00,36.18,36.21,36.15,36.2,23775.0,35.0197,35.0487,34.9906,35.039,23775.0
2023-03-17 11:40:00,36.2,36.28,36.18,36.28,18941.0,35.039,35.1165,35.0197,35.1165,18941.0
2023-03-17 11:45:00,36.27,36.27,36.14,36.18,29183.0,35.1068,35.1068,34.981,35.0197,29183.0
2023-03-17 11:50:00,36.19,36.25,36.19,36.22,23612.0,35.0294,35.0874,35.0294,35.0584,23612.0
2023-03-17 11:55:00,36.22,36.31,36.2,36.31,19450.0,35.0584,35.1455,35.039,35.1455,19450.0
2023-03-17 12:00:00,36.3,36.3,36.17,36.17,23275.0,35.1358,35.1358,35.01,35.01,23275.0
2023-03-17 12:05:00,36.17,36.28,36.16,36.27,17025.0,35.01,35.1165,35.0003,35.1068,17025.0
2023-03-17 12:10:00,36.29,36.33,36.23,36.26,39542.0,35.1262,35.1649,35.0681,35.0971,39542.0
2023-03-17 12:15:00,36.27,36.27,36.2,36.22,26356.0,35.1068,35.1068,35.039,35.0584,26356.0
2023-03-17 12:20:00,36.23,36.23,36.1,36.1,20888.0,35.0681,35.0681,34.9423,34.9423,20888.0
2023-03-17 12:25:00,36.1,36.12,36.01,36.01,22525.0,34.9423,34.9616,34.8551,34.8551,22525.0
2023-03-17 12:30:00,36.02,36.08,35.98,36.0,34995.0,34.8648,34.9229,34.8261,34.8455,34995.0
2023-03-17 12:35:00,36.01,36.07,36.0,36.06,13747.0,34.8551,34.9132,34.8455,34.9035,13747.0
2023-03-17 12:40:00,36.07,36.17,36.07,36.17,25675.0,34.9132,35.01,34.9132,35.01,25675.0
2023-03-17 12:45:00,36.15,36.2,36.15,36.2,18529.0,34.9906,35.039,34.9906,35.039,18529.0
2023-03-17 12:50:00,36.2,36.23,36.19,36.22,16075.0,35.039,35.0681,35.0294,35.0584,16075.0
2023-03-17 12:55:00,36.22,36.27,36.21,36.27,16857.0,35.0584,35.1068,35.0487,35.1068,16857.0
2023-03-17 13:00:00,36.26,36.37,36.25,36.32,17022.0,35.0971,35.2036,35.0874,35.1552,17022.0
2023-03-17 13:05:00,36.31,36.4,36.3,36.38,26006.0,35.1455,35.2326,35.1358,35.2133,26006.0
2023-03-17 13:10:00,36.37,36.38,36.34,36.36,18518.0,35.2036,35.2133,35.1746,35.1939,18518.0
2023-03-17 13:15:00,36.38,36.44,36.35,36.43,20874.0,35.2133,35.2713,35.1842,35.2617,20874.0
2023-03-17 13:20:00,36.43,36.53,36.43,36.53,11600.0,35.2617,35.3585,35.2617,35.3585,11600.0
2023-03-17 13:25:00,36.54,36.57,36.5,36.57,15205.0,35.3681,35.3972,35.3294,35.3972,15205.0
2023-03-17 13:30:00,36.57,36.64,36.55,36.63,25195.0,35.3972,35.4649,35.3778,35.4553,25195.0
2023-03-17 13:35:00,36.63,36.65,36.59,36.61,10335.0,35.4553,35.4746,35.4165,35.4359,10335.0
2023-03-17 13:40:00,36.65,36.75,36.64,36.74,14954.0,35.4746,35.5714,35.4649,35.5617,14954.0
2023-03-17 13:45:00,36.74,36.84,36.74,36.84,25360.0,35.5617,35.6585,35.5617,35.6585,25360.0
2023-03-17 13:50:00,36.84,36.91,36.8,36.9,61411.0,35.6585,35.7263,35.6198,35.7166,61411.0
2023-03-17 13:55:00,36.91,37.01,36.91,37.0,34789.0,35.7263,35.8231,35.7263,35.8134,34789.0
2023-03-17 14:00:00,37.02,37.11,37.01,37.1,38044.0,35.8327,35.9199,35.8231,35.9102,38044.0
2023-03-17 14:05:00,37.11,37.21,37.11,37.17,40997.0,35.9199,36.0167,35.9199,35.9779,40997.0
2023-03-17 14:10:00,37.17,37.28,37.14,37.25,49621.0,35.9779,36.0844,35.9489,36.0554,49621.0
2023-03-17 14:15:00,37.25,37.32,37.21,37.25,39579.0,36.0554,36.1231,36.0167,36.0554,39579.0
2023-03-17 14:20:00,37.26,37.37,37.26,37.3,31280.0,36.0651,36.1715,36.0651,36.1038,31280.0
2023-03-17 14:25:00,37.3,37.35,37.27,37.34,34464.0,36.1038,36.1522,36.0747,36.1425,34464.0
2023-03-17 14:30:00,37.34,37.35,37.26,37.27,22747.0,36.1425,36.1522,36.0651,36.0747,22747.0
2023-03-17 14:35:00,37.29,37.31,37.18,37.23,27430.0,36.0941,36.1134,35.9876,36.036,27430.0
2023-03-17 14:40:00,37.23,37.24,37.09,37.12,38028.0,36.036,36.0457,35.9005,35.9295,38028.0
2023-03-17 14:45:00,37.13,37.25,37.11,37.25,32070.0,35.9392,36.0554,35.9199,36.0554,32070.0
2023-03-17 14:50:00,37.24,37.26,37.13,37.18,41673.0,36.0457,36.0651,35.9392,35.9876,41673.0
2023-03-17 14:55:00,37.19,37.19,37.06,37.13,37747.0,35.9973,35.9973,35.8715,35.9392,37747.0
2023-03-17 15:00:00,37.13,37.18,37.11,37.17,19656.0,35.9392,35.9876,35.9199,35.9779,19656.0
2023-03-17 15:05:00,37.18,37.19,37.05,37.06,17856.0,35.9876,35.9973,35.8618,35.8715,17856.0
2023-03-17 15:10:00,37.06,37.16,37.05,37.14,22561.0,35.8715,35.9683,35.8618,35.9489,22561.0
2023-03-17 15:15:00,37.13,37.16,37.09,37.1,27499.0,35.9392,35.9683,35.9005,35.9102,27499.0
2023-03-17 15:20:00,37.11,37.11,36.99,37.03,53859.0,35.9199,35.9199,35.8037,35.8424,53859.0
2023-03-17 15:25:00,37.02,37.03,36.9,36.96,40660.0,35.8327,35.8424,35.7166,35.7747,40660.0
2023-03-17 15:30:00,36.96,37.01,36.95,36.99,22885.0,35.7747,35.8231,35.765,35.8037,22885.0
2023-03-17 15:35:00,36.98,36.99,36.88,36.88,36010.0,35.794,35.8037,35.6972,35.6972,36010.0
2023-03-17 15:40:00,36.87,36.88,36.78,36.8,53028.0,35.6876,35.6972,35.6004,35.6198,53028.0
2023-03-17 15:45:00,36.8,36.8,36.7,36.75,66609.0,35.6198,35.6198,35.523,35.5714,66609.0
2023-03-17 15:50:00,36.74,36.75,36.7,36.7,73555.0,35.5617,35.5714,35.523,35.523,73555.0
2023-03-17 15:55:00,36.7,36.94,36.64,36.9,425392.0,35.523,35.7553,35.4649,35.7166,425392.0
2023-03-20 09:30:00,37.3,37.41,36.97,37.04,180697.0,36.1038,36.2102,35.7844,35.8521,180697.0
2023-03-20 09:35:00,37.04,37.34,37.01,37.29,57565.0,35.8521,36.1425,35.8231,36.0941,57565.0
2023-03-20 09:40:00,37.28,37.28,37.11,37.17,26994.0,36.0844,36.0844,35.9199,35.9779,26994.0
2023-03-20 09:45:00,37.16,37.35,37.14,37.32,42805.0,35.9683,36.1522,35.9489,36.1231,42805.0
2023-03-20 09:50:00,37.31,37.49,37.27,37.47,55102.0,36.1134,36.2877,36.0747,36.2683,55102.0
2023-03-20 09:55:00,37.47,37.47,37.25,37.32,43074.0,36.2683,36.2683,36.0554,36.1231,43074.0
2023-03-20 10:00:00,37.34,37.37,37.11,37.11,27666.0,36.1425,36.1715,35.9199,35.9199,27666.0
2023-03-20 10:05:00,37.09,37.13,37.03,37.07,17404.0,35.9005,35.9392,35.8424,35.8811,17404.0
2023-03-20 10:10:00,37.07,37.13,36.95,37.01,37261.0,35.8811,35.9392,35.765,35.8231,37261.0
2023-03-20 10:15:00,37.03,37.36,37.03,37.3,25723.0,35.8424,36.1618,35.8424,36.1038,25723.0
2023-03-20 10:20:00,37.3,37.33,37.18,37.19,19034.0,36.1038,36.1328,35.9876,35.9973,19034.0
2023-03-20 10:25:00,37.2,37.28,37.19,37.19,11655.0,36.007,36.0844,35.9973,35.9973,11655.0
2023-03-20 10:30:00,37.19,37.36,37.17,37.36,32037.0,35.9973,36.1618,35.9779,36.1618,32037.0
2023-03-20 10:35:00,37.36,37.39,37.23,37.28,20037.0,36.1618,36.1909,36.036,36.0844,20037.0
2023-03-20 10:40:00,37.29,37.29,37.1,37.12,19214.0,36.0941,36.0941,35.9102,35.9295,19214.0
2023-03-20 10:45:00,37.13,37.28,37.13,37.26,12180.0,35.9392,36.0844,35.9392,36.0651,12180.0
2023-03-20 10:50:00,37.27,37.31,37.23,37.3,11416.0,36.0747,36.1134,36.036,36.1038,11416.0
2023-03-20 10:55:00,37.29,37.32,37.25,37.3,29085.0,36.0941,36.1231,36.0554,36.1038,29085.0
2023-03-20 11:00:00,37.31,37.31,37.17,37.21,14569.0,36.1134,36.1134,35.9779,36.0167,14569.0
2023-03-20 11:05:00,37.19,37.19,37.06,37.06,14596.0,35.9973,35.9973,35.8715,35.8715,14596.0
2023-03-20 11:10:00,37.05,37.17,37.05,37.14,15811.0,35.8618,35.9779,35.8618,35.9489,15811.0
2023-03-20 11:15:00,37.13,37.18,37.08,37.08,10297.0,35.9392,35.9876,35.8908,35.8908,10297.0
2023-03-20 11:20:00,37.07,37.22,37.07,37.22,8532.0,35.8811,36.0263,35.8811,36.0263,8532.0
2023-03-20 11:25:00,37.22,37.22,37.16,37.2,9886.0,36.0263,36.0263,35.9683,36.007,9886.0
2023-03-20 11:30:00,37.23,37.26,37.17,37.26,17881.0,36.036,36.0651,35.9779,36.0651,17881.0
2023-03-20 11:35:00,37.26,37.28,37.21,37.27,7059.0,36.0651,36.0844,36.0167,36.0747,7059.0
2023-03-20 11:40:00,37.27,37.29,37.19,37.23,6713.0,36.0747,36.0941,35.9973,36.036,6713.0
2023-03-20 11:45:00,37.22,37.3,37.22,37.29,29371.0,36.0263,36.1038,36.0263,36.0941,29371.0
2023-03-20 11:50:00,37.29,37.33,37.24,37.27,8861.0,36.0941,36.1328,36.0457,36.0747,8861.0
2023-03-20 11:55:00,37.29,37.29,37.19,37.24,9054.0,36.0941,36.0941,35.9973,36.0457,9054.0
2023-03-20 12:00:00,37.27,37.32,37.27,37.28,9134.0,36.0747,36.1231,36.0747,36.0844,9134.0
2023-03-20 12:05:00,37.29,37.36,37.29,37.35,12712.0,36.0941,36.1618,36.0941,36.1522,12712.0
2023-03-20 12:10:00,37.38,37.38,37.31,37.36,9896.0,36.1812,36.1812,36.1134,36.1618,9896.0
2023-03-20 12:15:00,37.32,37.35,37.3,37.33,14776.0,36.1231,36.1522,36.1038,36.1328,14776.0
2023-03-20 12:20:00,37.35,37.48,37.35,37.48,10564.0,36.1522,36.278,36.1522,36.278,10564.0
2023-03-20 12:25:00,37.48,37.51,37.4,37.4,8466.0,36.278,36.307,36.2006,36.2006,8466.0
2023-03-20 12:30:00,37.4,37.42,37.37,37.4,10430.0,36.2006,36.2199,36.1715,36.2006,10430.0
2023-03-20 12:35:00,37.38,37.38,37.31,37.34,5869.0,36.1812,36.1812,36.1134,36.1425,5869.0
2023-03-20 12:40:00,37.35,37.41,37.35,37.4,9571.0,36.1522,36.2102,36.1522,36.2006,9571.0
2023-03-20 12:45:00,37.4,37.4,37.35,37.36,5010.0,36.2006,36.2006,36.1522,36.1618,5010.0
2023-03-20 12:50:00,37.37,37.38,37.35,37.35,4700.0,36.1715,36.1812,36.1522,36.1522,4700.0
2023-03-20 12:55:00,37.35,37.38,37.3,37.32,4235.0,36.1522,36.1812,36.1038,36.1231,4235.0
2023-03-20 13:00:00,37.33,37.41,37.33,37.4,7032.0,36.1328,36.2102,36.1328,36.2006,7032.0
2023-03-20 13:05:00,37.36,37.42,37.34,37.41,4604.0,36.1618,36.2199,36.1425,36.2102,4604.0
2023-03-20 13:10:00,37.4,37.48,37.4,37.46,3863.0,36.2006,36.278,36.2006,36.2586,3863.0
2023-03-20 13:15:00,37.47,37.53,37.47,37.51,4560.0,36.2683,36.3264,36.2683,36.307,4560.0
2023-03-20 13:20:00,37.51,37.51,37.42,37.44,7792.0,36.307,36.307,36.2199,36.2393,7792.0
2023-03-20 13:25:00,37.44,37.48,37.44,37.48,3870.0,36.2393,36.278,36.2393,36.278,3870.0
2023-03-20 13:30:00,37.48,37.51,37.44,37.47,11036.0,36.278,36.307,36.2393,36.2683,11036.0
2023-03-20 13:35:00,37.5,37.5,37.46,37.47,4195.0,36.2974,36.2974,36.2586,36.2683,4195.0
2023-03-20 13:40:00,37.47,37.49,37.46,37.47,4801.0,36.2683,36.2877,36.2586,36.2683,4801.0
2023-03-20 13:45:00,37.47,37.48,37.44,37.44,6055.0,36.2683,36.278,36.2393,36.2393,6055.0
2023-03-20 13:50:00,37.44,37.45,37.39,37.42,7563.0,36.2393,36.249,36.1909,36.2199,7563.0
2023-03-20 13:55:00,37.42,37.46,37.4,37.42,2117.0,36.2199,36.2586,36.2006,36.2199,2117.0
2023-03-20 14:00:00,37.42,37.42,37.31,37.35,4699.0,36.2199,36.2199,36.1134,36.1522,4699.0
2023-03-20 14:05:00,37.36,37.45,37.35,37.45,13731.0,36.1618,36.249,36.1522,36.249,13731.0
2023-03-20 14:10:00,37.45,37.47,37.41,37.47,15664.0,36.249,36.2683,36.2102,36.2683,15664.0
2023-03-20 14:15:00,37.47,37.48,37.45,37.47,7430.0,36.2683,36.278,36.249,36.2683,7430.0
2023-03-20 14:20:00,37.45,37.49,37.44,37.49,2940.0,36.249,36.2877,36.2393,36.2877,2940.0
2023-03-20 14:25:00,37.48,37.51,37.47,37.51,5763.0,36.278,36.307,36.2683,36.307,5763.0
2023-03-20 14:30:00,37.51,37.55,37.48,37.55,11514.0,36.307,36.3457,36.278,36.3457,11514.0
2023-03-20 14:35:00,37.54,37.59,37.54,37.58,8635.0,36.3361,36.3845,36.3361,36.3748,8635.0
2023-03-20 14:40:00,37.57,37.62,37.56,37.61,6026.0,36.3651,36.4135,36.3554,36.4038,6026.0
2023-03-20 14:45:00,37.6,37.62,37.59,37.62,5838.0,36.3941,36.4135,36.3845,36.4135,5838.0
2023-03-20 14:50:00,37.62,37.65,37.62,37.65,9786.0,36.4135,36.4425,36.4135,36.4425,9786.0
2023-03-20 14:55:00,37.65,37.66,37.64,37.65,7187.0,36.4425,36.4522,36.4329,36.4425,7187.0
2023-03-20 15:00:00,37.66,37.66,37.61,37.61,4653.0,36.4522,36.4522,36.4038,36.4038,4653.0
2023-03-20 15:05:00,37.62,37.63,37.59,37.62,4114.0,36.4135,36.4232,36.3845,36.4135,4114.0
2023-03-20 15:10:00,37.62,37.63,37.6,37.6,19921.0,36.4135,36.4232,36.3941,36.3941,19921.0
2023-03-20 15:15:00,37.6,37.62,37.53,37.53,28803.0,36.3941,36.4135,36.3264,36.3264,28803.0
2023-03-20 15:20:00,37.54,37.6,37.54,37.57,8999.0,36.3361,36.3941,36.3361,36.3651,8999.0
2023-03-20 15:25:00,37.58,37.58,37.47,37.55,9504.0,36.3748,36.3748,36.2683,36.3457,9504.0
2023-03-20 15:30:00,37.55,37.59,37.55,37.58,9976.0,36.3457,36.3845,36.3457,36.3748,9976.0
2023-03-20 15:35:00,37.59,37.63,37.59,37.59,17332.0,36.3845,36.4232,36.3845,36.3845,17332.0
2023-03-20 15:40:00,37.59,37.63,37.58,37.61,26797.0,36.3845,36.4232,36.3748,36.4038,26797.0
2023-03-20 15:45:00,37.6,37.62,37.55,37.57,30951.0,36.3941,36.4135,36.3457,36.3651,30951.0
2023-03-20 15:50:00,37.57,37.6,37.56,37.6,55644.0,36.3651,36.3941,36.3554,36.3941,55644.0
2023-03-20 15:55:00,37.6,37.6,37.54,37.54,74873.0,36.3941,36.3941,36.3361,36.3361,74873.0
2023-03-21 09:30:00,36.99,36.99,36.55,36.58,81805.0,35.8037,35.8037,35.3778,35.4069,81805.0
2023-03-21 09:35:00,36.61,36.8,36.54,36.77,53371.0,35.4359,35.6198,35.3681,35.5908,53371.0
2023-03-21 09:40:00,36.8,36.87,36.55,36.57,46267.0,35.6198,35.6876,35.3778,35.3972,46267.0
2023-03-21 09:45:00,36.56,36.56,36.09,36.09,71094.0,35.3875,35.3875,34.9326,34.9326,71094.0
2023-03-21 09:50:00,36.1,36.35,36.09,36.23,51370.0,34.9423,35.1842,34.9326,35.0681,51370.0
2023-03-21 09:55:00,36.22,36.24,36.0,36.03,38685.0,35.0584,35.0778,34.8455,34.8745,38685.0
2023-03-21 10:00:00,36.02,36.24,36.01,36.07,47027.0,34.8648,35.0778,34.8551,34.9132,47027.0
2023-03-21 10:05:00,36.01,36.05,35.78,35.81,58354.0,34.8551,34.8939,34.6325,34.6616,58354.0
2023-03-21 10:10:00,35.81,35.81,35.64,35.66,74351.0,34.6616,34.6616,34.497,34.5164,74351.0
2023-03-21 10:15:00,35.67,35.8,35.66,35.74,51199.0,34.526,34.6519,34.5164,34.5938,51199.0
2023-03-21 10:20:00,35.73,35.85,35.73,35.78,34945.0,34.5841,34.7003,34.5841,34.6325,34945.0
2023-03-21 10:25:00,35.8,35.97,35.8,35.94,42044.0,34.6519,34.8164,34.6519,34.7874,42044.0
2023-03-21 10:30:00,35.93,35.98,35.82,35.89,28191.0,34.7777,34.8261,34.6712,34.739,28191.0
2023-03-21 10:35:00,35.89,35.92,35.79,35.85,28706.0,34.739,34.768,34.6422,34.7003,28706.0
2023-03-21 10:40:00,35.84,36.01,35.82,35.99,24304.0,34.6906,34.8551,34.6712,34.8358,24304.0
2023-03-21 10:45:00,36.01,36.05,35.96,36.05,22322.0,34.8551,34.8939,34.8067,34.8939,22322.0
2023-03-21 10:50:00,36.07,36.13,36.02,36.1,32944.0,34.9132,34.9713,34.8648,34.9423,32944.0
2023-03-21 10:55:00,36.11,36.12,35.99,36.04,27415.0,34.9519,34.9616,34.8358,34.8842,27415.0
2023-03-21 11:00:00,36.02,36.09,35.98,36.06,23203.0,34.8648,34.9326,34.8261,34.9035,23203.0
2023-03-21 11:05:00,36.05,36.07,35.98,36.03,25660.0,34.8939,34.9132,34.8261,34.8745,25660.0
2023-03-21 11:10:00,36.0,36.0,35.93,35.94,10950.0,34.8455,34.8455,34.7777,34.7874,10950.0
2023-03-21 11:15:00,35.94,35.96,35.89,35.93,10300.0,34.7874,34.8067,34.739,34.7777,10300.0
2023-03-21 11:20:00,35.94,35.94,35.84,35.84,14825.0,34.7874,34.7874,34.6906,34.6906,14825.0
2023-03-21 11:25:00,35.84,35.84,35.77,35.81,16654.0,34.6906,34.6906,34.6228,34.6616,16654.0
2023-03-21 11:30:00,35.81,35.87,35.77,35.77,13713.0,34.6616,34.7196,34.6228,34.6228,13713.0
2023-03-21 11:35:00,35.76,35.77,35.7,35.72,29177.0,34.6132,34.6228,34.5551,34.5744,29177.0
2023-03-21 11:40:00,35.72,35.88,35.72,35.86,25730.0,34.5744,34.7293,34.5744,34.7099,25730.0
2023-03-21 11:45:00,35.84,35.86,35.81,35.84,19957.0,34.6906,34.7099,34.6616,34.6906,19957.0
2023-03-21 11:50:00,35.84,35.85,35.74,35.75,15281.0,34.6906,34.7003,34.5938,34.6035,15281.0
2023-03-21 11:55:00,35.75,35.83,35.74,35.83,14234.0,34.6035,34.6809,34.5938,34.6809,14234.0
2023-03-21 12:00:00,35.83,35.86,35.77,35.77,14414.0,34.6809,34.7099,34.6228,34.6228,14414.0
2023-03-21 12:05:00,35.77,35.8,35.76,35.76,8281.0,34.6228,34.6519,34.6132,34.6132,8281.0
2023-03-21 12:10:00,35.75,35.78,35.71,35.72,11095.0,34.6035,34.6325,34.5648,34.5744,11095.0
2023-03-21 12:15:00,35.72,35.78,35.71,35.77,9015.0,34.5744,34.6325,34.5648,34.6228,9015.0
2023-03-21 12:20:00,35.74,35.74,35.67,35.69,13760.0,34.5938,34.5938,34.526,34.5454,13760.0
2023-03-21 12:25:00,35.68,35.69,35.65,35.66,10524.0,34.5357,34.5454,34.5067,34.5164,10524.0
2023-03-21 12:30:00,35.65,35.72,35.61,35.7,24509.0,34.5067,34.5744,34.468,34.5551,24509.0
2023-03-21 12:35:00,35.7,35.73,35.66,35.67,15284.0,34.5551,34.5841,34.5164,34.526,15284.0
2023-03-21 12:40:00,35.68,35.68,35.62,35.63,8077.0,34.5357,34.5357,34.4776,34.4873,8077.0
2023-03-21 12:45:00,35.63,35.65,35.6,35.61,11777.0,34.4873,34.5067,34.4583,34.468,11777.0
2023-03-21 12:50:00,35.62,35.69,35.62,35.68,7042.0,34.4776,34.5454,34.4776,34.5357,7042.0
2023-03-21 12:55:00,35.67,35.71,35.65,35.7,14840.0,34.526,34.5648,34.5067,34.5551,14840.0
2023-03-21 13:00:00,35.68,35.68,35.65,35.68,10815.0,34.5357,34.5357,34.5067,34.5357,10815.0
2023-03-21 13:05:00,35.69,35.74,35.67,35.67,16031.0,34.5454,34.5938,34.526,34.526,16031.0
2023-03-21 13:10:00,35.67,35.68,35.61,35.61,11298.0,34.526,34.5357,34.468,34.468,11298.0
2023-03-21 13:15:00,35.6,35.66,35.59,35.66,7902.0,34.4583,34.5164,34.4486,34.5164,7902.0
2023-03-21 13:20:00,35.66,35.71,35.66,35.67,10089.0,34.5164,34.5648,34.5164,34.526,10089.0
2023-03-21 13:25:00,35.68,35.71,35.6,35.62,9896.0,34.5357,34.5648,34.4583,34.4776,9896.0
2023-03-21 13:30:00,35.64,35.68,35.61,35.68,11217.0,34.497,34.5357,34.468,34.5357,11217.0
2023-03-21 13:35:00,35.69,35.73,35.66,35.71,12897.0,34.5454,34.5841,34.5164,34.5648,12897.0
2023-03-21 13:40:00,35.7,35.7,35.64,35.64,19018.0,34.5551,34.5551,34.497,34.497,19018.0
2023-03-21 13:45:00,35.65,35.68,35.64,35.68,11471.0,34.5067,34.5357,34.497,34.5357,11471.0
2023-03-21 13:50:00,35.68,35.68,35.65,35.67,15848.0,34.5357,34.5357,34.5067,34.526,15848.0
2023-03-21 13:55:00,35.68,35.71,35.66,35.71,14142.0,34.5357,34.5648,34.5164,34.5648,14142.0
2023-03-21 14:00:00,35.72,35.8,35.72,35.78,15501.0,34.5744,34.6519,34.5744,34.6325,15501.0
2023-03-21 14:05:00,35.77,35.81,35.77,35.81,3403.0,34.6228,34.6616,34.6228,34.6616,3403.0
2023-03-21 14:10:00,35.83,35.86,35.81,35.83,14389.0,34.6809,34.7099,34.6616,34.6809,14389.0
2023-03-21 14:15:00,35.84,35.84,35.8,35.8,7278.0,34.6906,34.6906,34.6519,34.6519,7278.0
2023-03-21 14:20:00,35.81,35.81,35.75,35.75,13434.0,34.6616,34.6616,34.6035,34.6035,13434.0
2023-03-21 14:25:00,35.74,35.75,35.73,35.74,7103.0,34.5938,34.6035,34.5841,34.5938,7103.0
2023-03-21 14:30:00,35.76,35.76,35.69,35.69,7226.0,34.6132,34.6132,34.5454,34.5454,7226.0
2023-03-21 14:35:00,35.67,35.67,35.63,35.65,14475.0,34.526,34.526,34.4873,34.5067,14475.0
2023-03-21 14:40:00,35.64,35.65,35.57,35.59,19951.0,34.497,34.5067,34.4292,34.4486,19951.0
2023-03-21 14:45:00,35.6,35.63,35.59,35.62,23815.0,34.4583,34.4873,34.4486,34.4776,23815.0
2023-03-21 14:50:00,35.62,35.72,35.62,35.72,8510.0,34.4776,34.5744,34.4776,34.5744,8510.0
2023-03-21 14:55:00,35.72,35.84,35.72,35.82,12637.0,34.5744,34.6906,34.5744,34.6712,12637.0
2023-03-21 15:00:00,35.82,35.87,35.82,35.84,7083.0,34.6712,34.7196,34.6712,34.6906,7083.0
2023-03-21 15:05:00,35.85,35.85,35.8,35.82,10979.0,34.7003,34.7003,34.6519,34.6712,10979.0
2023-03-21 15:10:00,35.81,35.87,35.8,35.86,7256.0,34.6616,34.7196,34.6519,34.7099,7256.0
2023-03-21 15:15:00,35.87,35.93,35.84,35.93,16860.0,34.7196,34.7777,34.6906,34.7777,16860.0
2023-03-21 15:20:00,35.93,35.94,35.9,35.9,17393.0,34.7777,34.7874,34.7487,34.7487,17393.0
2023-03-21 15:25:00,35.89,35.91,35.87,35.89,6454.0,34.739,34.7583,34.7196,34.739,6454.0
2023-03-21 15:30:00,35.87,35.88,35.84,35.85,15791.0,34.7196,34.7293,34.6906,34.7003,15791.0
2023-03-21 15:35:00,35.86,35.91,35.86,35.9,11853.0,34.7099,34.7583,34.7099,34.7487,11853.0
2023-03-21 15:40:00,35.91,36.0,35.91,36.0,24436.0,34.7583,34.8455,34.7583,34.8455,24436.0
2023-03-21 15:45:00,35.99,36.07,35.99,36.06,51710.0,34.8358,34.9132,34.8358,34.9035,51710.0
2023-03-21 15:50:00,36.06,36.06,35.97,35.98,46487.0,34.9035,34.9035,34.8164,34.8261,46487.0
2023-03-21 15:55:00,35.99,36.0,35.9,35.94,127851.0,34.8358,34.8455,34.7487,34.7874,127851.0
2023-03-22 09:30:00,36.0,36.27,35.97,36.1,56631.0,34.8455,35.1068,34.8164,34.9423,56631.0
2023-03-22 09:35:00,36.09,36.23,36.04,36.04,16081.0,34.9326,35.0681,34.8842,34.8842,16081.0
2023-03-22 09:40:00,36.01,36.08,35.96,36.02,17821.0,34.8551,34.9229,34.8067,34.8648,17821.0
2023-03-22 09:45:00,36.03,36.13,35.99,36.12,24689.0,34.8745,34.9713,34.8358,34.9616,24689.0
2023-03-22 09:50:00,36.1,36.11,36.01,36.01,33132.0,34.9423,34.9519,34.8551,34.8551,33132.0
2023-03-22 09:55:00,36.0,36.11,35.98,36.11,22306.0,34.8455,34.9519,34.8261,34.9519,22306.0
2023-03-22 10:00:00,36.13,36.26,36.11,36.26,11368.0,34.9713,35.0971,34.9519,35.0971,11368.0
2023-03-22 10:05:00,36.27,36.31,36.25,36.31,8028.0,35.1068,35.1455,35.0874,35.1455,8028.0
2023-03-22 10:10:00,36.31,36.34,36.23,36.33,14162.0,35.1455,35.1746,35.0681,35.1649,14162.0
2023-03-22 10:15:00,36.34,36.44,36.34,36.38,13403.0,35.1746,35.2713,35.1746,35.2133,13403.0
2023-03-22 10:20:00,36.38,36.42,36.31,36.4,9987.0,35.2133,35.252,35.1455,35.2326,9987.0
2023-03-22 10:25:00,36.39,36.41,36.34,36.35,6976.0,35.223,35.2423,35.1746,35.1842,6976.0
2023-03-22 10:30:00,36.36,36.46,36.34,36.34,20343.0,35.1939,35.2907,35.1746,35.1746,20343.0
2023-03-22 10:35:00,36.32,36.38,36.31,36.35,11514.0,35.1552,35.2133,35.1455,35.1842,11514.0
2023-03-22 10:40:00,36.34,36.44,36.31,36.41,5881.0,35.1746,35.2713,35.1455,35.2423,5881.0
2023-03-22 10:45:00,36.4,36.52,36.37,36.52,21036.0,35.2326,35.3488,35.2036,35.3488,21036.0
2023-03-22 10:50:00,36.52,36.61,36.51,36.61,14792.0,35.3488,35.4359,35.3391,35.4359,14792.0
2023-03-22 10:55:00,36.61,36.66,36.55,36.65,13369.0,35.4359,35.4843,35.3778,35.4746,13369.0
2023-03-22 11:00:00,36.64,36.67,36.62,36.66,9867.0,35.4649,35.494,35.4456,35.4843,9867.0
2023-03-22 11:05:00,36.67,36.72,36.66,36.68,8583.0,35.494,35.5424,35.4843,35.5037,8583.0
2023-03-22 11:10:00,36.67,36.67,36.6,36.65,18110.0,35.494,35.494,35.4262,35.4746,18110.0
2023-03-22 11:15:00,36.65,36.65,36.61,36.63,6636.0,35.4746,35.4746,35.4359,35.4553,6636.0
2023-03-22 11:20:00,36.63,36.64,36.58,36.58,7421.0,35.4553,35.4649,35.4069,35.4069,7421.0
2023-03-22 11:25:00,36.59,36.6,36.55,36.57,20522.0,35.4165,35.4262,35.3778,35.3972,20522.0
2023-03-22 11:30:00,36.56,36.56,36.52,36.53,8368.0,35.3875,35.3875,35.3488,35.3585,8368.0
2023-03-22 11:35:00,36.52,36.57,36.52,36.55,11227.0,35.3488,35.3972,35.3488,35.3778,11227.0
2023-03-22 11:40:00,36.55,36.56,36.48,36.48,7212.0,35.3778,35.3875,35.3101,35.3101,7212.0
2023-03-22 11:45:00,36.47,36.48,36.36,36.36,6837.0,35.3004,35.3101,35.1939,35.1939,6837.0
2023-03-22 11:50:00,36.36,36.37,36.31,36.37,13995.0,35.1939,35.2036,35.1455,35.2036,13995.0
2023-03-22 11:55:00,36.35,36.4,36.32,36.34,12071.0,35.1842,35.2326,35.1552,35.1746,12071.0
2023-03-22 12:00:00,36.35,36.38,36.35,36.36,3978.0,35.1842,35.2133,35.1842,35.1939,3978.0
2023-03-22 12:05:00,36.35,36.35,36.25,36.25,10958.0,35.1842,35.1842,35.0874,35.0874,10958.0
2023-03-22 12:10:00,36.25,36.26,36.23,36.25,6319.0,35.0874,35.0971,35.0681,35.0874,6319.0
2023-03-22 12:15:00,36.25,36.26,36.23,36.23,2445.0,35.0874,35.0971,35.0681,35.0681,2445.0
2023-03-22 12:20:00,36.21,36.27,36.21,36.26,12237.0,35.0487,35.1068,35.0487,35.0971,12237.0
2023-03-22 12:25:00,36.27,36.33,36.27,36.3,11810.0,35.1068,35.1649,35.1068,35.1358,11810.0
2023-03-22 12:30:00,36.3,36.31,36.25,36.27,8659.0,35.1358,35.1455,35.0874,35.1068,8659.0
2023-03-22 12:35:00,36.3,36.31,36.27,36.29,3277.0,35.1358,35.1455,35.1068,35.1262,3277.0
2023-03-22 12:40:00,36.3,36.32,36.3,36.31,5361.0,35.1358,35.1552,35.1358,35.1455,5361.0
2023-03-22 12:45:00,36.32,36.34,36.32,36.32,2100.0,35.1552,35.1746,35.1552,35.1552,2100.0
2023-03-22 12:50:00,36.32,36.35,36.31,36.33,5590.0,35.1552,35.1842,35.1455,35.1649,5590.0
2023-03-22 12:55:00,36.33,36.42,36.33,36.39,8641.0,35.1649,35.252,35.1649,35.223,8641.0
2023-03-22 13:00:00,36.4,36.48,36.4,36.41,8397.0,35.2326,35.3101,35.2326,35.2423,8397.0
2023-03-22 13:05:00,36.41,36.41,36.35,36.36,4428.0,35.2423,35.2423,35.1842,35.1939,4428.0
2023-03-22 13:10:00,36.34,36.34,36.31,36.31,5324.0,35.1746,35.1746,35.1455,35.1455,5324.0
2023-03-22 13:15:00,36.31,36.32,36.28,36.32,6651.0,35.1455,35.1552,35.1165,35.1552,6651.0
2023-03-22 13:20:00,36.34,36.39,36.34,36.39,1140.0,35.1746,35.223,35.1746,35.223,1140.0
2023-03-22 13:25:00,36.39,36.45,36.37,36.45,6135.0,35.223,35.281,35.2036,35.281,6135.0
2023-03-22 13:30:00,36.45,36.48,36.44,36.46,6024.0,35.281,35.3101,35.2713,35.2907,6024.0
2023-03-22 13:35:00,36.47,36.48,36.41,36.41,4336.0,35.3004,35.3101,35.2423,35.2423,4336.0
2023-03-22 13:40:00,36.41,36.45,36.41,36.45,2200.0,35.2423,35.281,35.2423,35.281,2200.0
2023-03-22 13:45:00,36.46,36.48,36.46,36.46,2081.0,35.2907,35.3101,35.2907,35.2907,2081.0
2023-03-22 13:50:00,36.48,36.48,36.41,36.41,2487.0,35.3101,35.3101,35.2423,35.2423,2487.0
2023-03-22 13:55:00,36.4,36.43,36.28,36.28,16770.0,35.2326,35.2617,35.1165,35.1165,16770.0
2023-03-22 14:00:00,36.3,37.21,36.3,37.17,65531.0,35.1358,36.0167,35.1358,35.9779,65531.0
2023-03-22 14:05:00,37.17,37.26,36.92,36.96,41396.0,35.9779,36.0651,35.736,35.7747,41396.0
2023-03-22 14:10:00,36.95,37.01,36.7,36.72,45410.0,35.765,35.8231,35.523,35.5424,45410.0
2023-03-22 14:15:00,36.73,36.95,36.73,36.95,20221.0,35.552,35.765,35.552,35.765,20221.0
2023-03-22 14:20:00,36.93,36.93,36.81,36.88,18961.0,35.7456,35.7456,35.6295,35.6972,18961.0
2023-03-22 14:25:00,36.88,37.01,36.88,36.98,12535.0,35.6972,35.8231,35.6972,35.794,12535.0
2023-03-22 14:30:00,36.98,37.02,36.88,36.97,24200.0,35.794,35.8327,35.6972,35.7844,24200.0
2023-03-22 14:35:00,36.91,37.27,36.79,37.13,37590.0,35.7263,36.0747,35.6101,35.9392,37590.0
2023-03-22 14:40:00,37.17,37.61,37.17,37.47,67401.0,35.9779,36.4038,35.9779,36.2683,67401.0
2023-03-22 14:45:00,37.5,37.73,37.49,37.64,67323.0,36.2974,36.52,36.2877,36.4329,67323.0
2023-03-22 14:50:00,37.67,37.77,37.59,37.63,48856.0,36.4619,36.5587,36.3845,36.4232,48856.0
2023-03-22 14:55:00,37.61,37.64,37.32,37.33,72169.0,36.4038,36.4329,36.1231,36.1328,72169.0
2023-03-22 15:00:00,37.32,37.33,36.92,36.92,32159.0,36.1231,36.1328,35.736,35.736,32159.0
2023-03-22 15:05:00,36.92,37.08,36.67,36.77,67527.0,35.736,35.8908,35.494,35.5908,67527.0
2023-03-22 15:10:00,36.78,37.05,36.76,37.01,35504.0,35.6004,35.8618,35.5811,35.8231,35504.0
2023-03-22 15:15:00,37.03,37.2,36.96,37.17,10291.0,35.8424,36.007,35.7747,35.9779,10291.0
2023-03-22 15:20:00,37.17,37.3,37.17,37.24,14178.0,35.9779,36.1038,35.9779,36.0457,14178.0
2023-03-22 15:25:00,37.24,37.38,37.23,37.35,17426.0,36.0457,36.1812,36.036,36.1522,17426.0
2023-03-22 15:30:00,37.34,37.36,37.17,37.2,13753.0,36.1425,36.1618,35.9779,36.007,13753.0
2023-03-22 15:35:00,37.21,37.21,37.08,37.13,25427.0,36.0167,36.0167,35.8908,35.9392,25427.0
2023-03-22 15:40:00,37.14,37.19,37.07,37.07,49278.0,35.9489,35.9973,35.8811,35.8811,49278.0
2023-03-22 15:45:00,37.09,37.11,37.01,37.03,58326.0,35.9005,35.9199,35.8231,35.8424,58326.0
2023-03-22 15:50:00,37.03,37.1,37.02,37.03,117807.0,35.8424,35.9102,35.8327,35.8424,117807.0
2023-03-22 15:55:00,37.03,37.05,36.9,36.96,185498.0,35.8424,35.8618,35.7166,35.7747,185498.0
2023-03-23 09:30:00,37.05,37.24,36.87,36.98,74660.0,35.8618,36.0457,35.6876,35.794,74660.0
2023-03-23 09:35:00,36.98,37.18,36.94,37.17,36096.0,35.794,35.9876,35.7553,35.9779,36096.0
2023-03-23 09:40:00,37.16,37.24,37.07,37.11,23527.0,35.9683,36.0457,35.8811,35.9199,23527.0
2023-03-23 09:45:00,37.12,37.31,37.09,37.28,20964.0,35.9295,36.1134,35.9005,36.0844,20964.0
2023-03-23 09:50:00,37.27,37.5,37.26,37.46,35042.0,36.0747,36.2974,36.0651,36.2586,35042.0
2023-03-23 09:55:00,37.45,37.52,37.43,37.52,20918.0,36.249,36.3167,36.2296,36.3167,20918.0
2023-03-23 10:00:00,37.53,37.56,37.43,37.43,33253.0,36.3264,36.3554,36.2296,36.2296,33253.0
2023-03-23 10:05:00,37.44,37.56,37.38,37.51,19528.0,36.2393,36.3554,36.1812,36.307,19528.0
2023-03-23 10:10:00,37.51,37.59,37.49,37.52,35845.0,36.307,36.3845,36.2877,36.3167,35845.0
2023-03-23 10:15:00,37.53,37.56,37.42,37.56,22204.0,36.3264,36.3554,36.2199,36.3554,22204.0
2023-03-23 10:20:00,37.58,37.65,37.54,37.63,25054.0,36.3748,36.4425,36.3361,36.4232,25054.0
2023-03-23 10:25:00,37.64,37.75,37.64,37.7,22269.0,36.4329,36.5393,36.4329,36.4909,22269.0
2023-03-23 10:30:00,37.7,37.7,37.64,37.67,14247.0,36.4909,36.4909,36.4329,36.4619,14247.0
2023-03-23 10:35:00,37.66,37.69,37.51,37.51,15380.0,36.4522,36.4813,36.307,36.307,15380.0
2023-03-23 10:40:00,37.52,37.61,37.51,37.56,9621.0,36.3167,36.4038,36.307,36.3554,9621.0
2023-03-23 10:45:00,37.57,37.62,37.57,37.59,14642.0,36.3651,36.4135,36.3651,36.3845,14642.0
2023-03-23 10:50:00,37.62,37.62,37.56,37.57,14786.0,36.4135,36.4135,36.3554,36.3651,14786.0
2023-03-23 10:55:00,37.57,37.61,37.54,37.55,12862.0,36.3651,36.4038,36.3361,36.3457,12862.0
2023-03-23 11:00:00,37.53,37.55,37.5,37.53,9436.0,36.3264,36.3457,36.2974,36.3264,9436.0
2023-03-23 11:05:00,37.52,37.57,37.52,37.55,6280.0,36.3167,36.3651,36.3167,36.3457,6280.0
2023-03-23 11:10:00,37.58,37.72,37.58,37.65,5049.0,36.3748,36.5103,36.3748,36.4425,5049.0
2023-03-23 11:15:00,37.72,37.78,37.72,37.77,17651.0,36.5103,36.5684,36.5103,36.5587,17651.0
2023-03-23 11:20:00,37.77,37.89,37.75,37.87,24094.0,36.5587,36.6748,36.5393,36.6555,24094.0
2023-03-23 11:25:00,37.87,37.88,37.83,37.83,12770.0,36.6555,36.6652,36.6168,36.6168,12770.0
2023-03-23 11:30:00,37.83,37.91,37.83,37.88,27171.0,36.6168,36.6942,36.6168,36.6652,27171.0
2023-03-23 11:35:00,37.86,37.96,37.86,37.96,20437.0,36.6458,36.7426,36.6458,36.7426,20437.0
2023-03-23 11:40:00,37.95,37.99,37.92,37.94,10310.0,36.7329,36.7716,36.7039,36.7232,10310.0
2023-03-23 11:45:00,37.94,37.94,37.8,37.8,15937.0,36.7232,36.7232,36.5877,36.5877,15937.0
2023-03-23 11:50:00,37.79,37.8,37.73,37.76,14192.0,36.5781,36.5877,36.52,36.549,14192.0
2023-03-23 11:55:00,37.77,37.79,37.7,37.7,6538.0,36.5587,36.5781,36.4909,36.4909,6538.0
2023-03-23 12:00:00,37.69,37.69,37.63,37.69,7950.0,36.4813,36.4813,36.4232,36.4813,7950.0
2023-03-23 12:05:00,37.7,37.81,37.69,37.78,16206.0,36.4909,36.5974,36.4813,36.5684,16206.0
2023-03-23 12:10:00,37.78,37.87,37.77,37.85,6070.0,36.5684,36.6555,36.5587,36.6361,6070.0
2023-03-23 12:15:00,37.83,37.91,37.82,37.89,16608.0,36.6168,36.6942,36.6071,36.6748,16608.0
2023-03-23 12:20:00,37.89,37.98,37.87,37.96,25759.0,36.6748,36.762,36.6555,36.7426,25759.0
2023-03-23 12:25:00,37.97,37.98,37.94,37.94,12296.0,36.7523,36.762,36.7232,36.7232,12296.0
2023-03-23 12:30:00,37.92,38.03,37.92,38.01,32293.0,36.7039,36.8104,36.7039,36.791,32293.0
2023-03-23 12:35:00,38.02,38.06,38.01,38.04,8949.0,36.8007,36.8394,36.791,36.82,8949.0
2023-03-23 12:40:00,38.04,38.05,37.97,37.98,7646.0,36.82,36.8297,36.7523,36.762,7646.0
2023-03-23 12:45:00,37.98,38.01,37.95,37.98,9220.0,36.762,36.791,36.7329,36.762,9220.0
2023-03-23 12:50:00,37.98,37.99,37.84,37.85,10783.0,36.762,36.7716,36.6264,36.6361,10783.0
2023-03-23 12:55:00,37.87,37.89,37.82,37.82,12584.0,36.6555,36.6748,36.6071,36.6071,12584.0
2023-03-23 13:00:00,37.81,37.82,37.79,37.81,4949.0,36.5974,36.6071,36.5781,36.5974,4949.0
2023-03-23 13:05:00,37.79,37.85,37.79,37.85,9826.0,36.5781,36.6361,36.5781,36.6361,9826.0
2023-03-23 13:10:00,37.82,37.82,37.74,37.75,6313.0,36.6071,36.6071,36.5297,36.5393,6313.0
2023-03-23 13:15:00,37.74,37.74,37.63,37.66,8103.0,36.5297,36.5297,36.4232,36.4522,8103.0
2023-03-23 13:20:00,37.64,37.75,37.62,37.75,10793.0,36.4329,36.5393,36.4135,36.5393,10793.0
2023-03-23 13:25:00,37.75,37.75,37.64,37.68,12109.0,36.5393,36.5393,36.4329,36.4716,12109.0
2023-03-23 13:30:00,37.68,37.77,37.68,37.76,22301.0,36.4716,36.5587,36.4716,36.549,22301.0
2023-03-23 13:35:00,37.76,37.9,37.75,37.84,19152.0,36.549,36.6845,36.5393,36.6264,19152.0
2023-03-23 13:40:00,37.84,37.92,37.84,37.91,7021.0,36.6264,36.7039,36.6264,36.6942,7021.0
2023-03-23 13:45:00,37.9,37.94,37.9,37.94,3200.0,36.6845,36.7232,36.6845,36.7232,3200.0
2023-03-23 13:50:00,37.9,37.93,37.88,37.88,2879.0,36.6845,36.7136,36.6652,36.6652,2879.0
2023-03-23 13:55:00,37.9,37.94,37.9,37.91,9567.0,36.6845,36.7232,36.6845,36.6942,9567.0
2023-03-23 14:00:00,37.93,37.97,37.92,37.95,15588.0,36.7136,36.7523,36.7039,36.7329,15588.0
2023-03-23 14:05:00,37.95,38.08,37.95,38.07,7259.0,36.7329,36.8588,36.7329,36.8491,7259.0
2023-03-23 14:10:00,38.07,38.13,38.05,38.13,17004.0,36.8491,36.9071,36.8297,36.9071,17004.0
2023-03-23 14:15:00,38.14,38.14,38.06,38.07,12299.0,36.9168,36.9168,36.8394,36.8491,12299.0
2023-03-23 14:20:00,38.05,38.08,38.01,38.02,15099.0,36.8297,36.8588,36.791,36.8007,15099.0
2023-03-23 14:25:00,38.03,38.04,37.95,37.95,23163.0,36.8104,36.82,36.7329,36.7329,23163.0
2023-03-23 14:30:00,37.95,37.98,37.89,37.93,13255.0,36.7329,36.762,36.6748,36.7136,13255.0
2023-03-23 14:35:00,37.93,37.94,37.88,37.92,14682.0,36.7136,36.7232,36.6652,36.7039,14682.0
2023-03-23 14:40:00,37.91,37.92,37.83,37.89,25450.0,36.6942,36.7039,36.6168,36.6748,25450.0
2023-03-23 14:45:00,37.88,37.9,37.82,37.84,21107.0,36.6652,36.6845,36.6071,36.6264,21107.0
2023-03-23 14:50:00,37.85,37.85,37.68,37.69,36277.0,36.6361,36.6361,36.4716,36.4813,36277.0
2023-03-23 14:55:00,37.67,37.67,37.42,37.48,30676.0,36.4619,36.4619,36.2199,36.278,30676.0
2023-03-23 15:00:00,37.48,37.63,37.36,37.59,71200.0,36.278,36.4232,36.1618,36.3845,71200.0
2023-03-23 15:05:00,37.59,37.66,37.54,37.66,21058.0,36.3845,36.4522,36.3361,36.4522,21058.0
2023-03-23 15:10:00,37.66,37.69,37.62,37.62,14543.0,36.4522,36.4813,36.4135,36.4135,14543.0
2023-03-23 15:15:00,37.64,37.66,37.57,37.57,16575.0,36.4329,36.4522,36.3651,36.3651,16575.0
2023-03-23 15:20:00,37.55,37.59,37.49,37.5,25055.0,36.3457,36.3845,36.2877,36.2974,25055.0
2023-03-23 15:25:00,37.49,37.59,37.49,37.58,21339.0,36.2877,36.3845,36.2877,36.3748,21339.0
2023-03-23 15:30:00,37.58,37.66,37.58,37.65,17178.0,36.3748,36.4522,36.3748,36.4425,17178.0
2023-03-23 15:35:00,37.64,37.73,37.62,37.72,19625.0,36.4329,36.52,36.4135,36.5103,19625.0
2023-03-23 15:40:00,37.71,37.71,37.59,37.6,27993.0,36.5006,36.5006,36.3845,36.3941,27993.0
2023-03-23 15:45:00,37.6,37.62,37.56,37.6,40920.0,36.3941,36.4135,36.3554,36.3941,40920.0
2023-03-23 15:50:00,37.61,37.7,37.61,37.66,49158.0,36.4038,36.4909,36.4038,36.4522,49158.0
2023-03-23 15:55:00,37.66,37.71,37.63,37.66,107088.0,36.4522,36.5006,36.4232,36.4522,107088.0
2023-03-24 09:30:00,37.91,38.08,37.84,38.07,42672.0,36.6942,36.8588,36.6264,36.8491,42672.0
2023-03-24 09:35:00,38.08,38.08,37.76,37.84,42728.0,36.8588,36.8588,36.549,36.6264,42728.0
2023-03-24 09:40:00,37.84,37.89,37.74,37.8,25128.0,36.6264,36.6748,36.5297,36.5877,25128.0
2023-03-24 09:45:00,37.78,37.81,37.55,37.69,52644.0,36.5684,36.5974,36.3457,36.4813,52644.0
2023-03-24 09:50:00,37.72,37.73,37.53,37.65,26062.0,36.5103,36.52,36.3264,36.4425,26062.0
2023-03-24 09:55:00,37.65,37.65,37.43,37.45,32318.0,36.4425,36.4425,36.2296,36.249,32318.0
2023-03-24 10:00:00,37.43,37.6,37.37,37.6,38192.0,36.2296,36.3941,36.1715,36.3941,38192.0
2023-03-24 10:05:00,37.62,37.74,37.56,37.73,14051.0,36.4135,36.5297,36.3554,36.52,14051.0
2023-03-24 10:10:00,37.72,37.82,37.72,37.79,14630.0,36.5103,36.6071,36.5103,36.5781,14630.0
2023-03-24 10:15:00,37.8,37.9,37.79,37.87,26138.0,36.5877,36.6845,36.5781,36.6555,26138.0
2023-03-24 10:20:00,37.88,37.93,37.85,37.93,13183.0,36.6652,36.7136,36.6361,36.7136,13183.0
2023-03-24 10:25:00,37.93,37.97,37.84,37.84,17517.0,36.7136,36.7523,36.6264,36.6264,17517.0
2023-03-24 10:30:00,37.84,37.85,37.77,37.85,18174.0,36.6264,36.6361,36.5587,36.6361,18174.0
2023-03-24 10:35:00,37.85,37.92,37.77,37.85,14979.0,36.6361,36.7039,36.5587,36.6361,14979.0
2023-03-24 10:40:00,37.86,38.0,37.86,37.96,17328.0,36.6458,36.7813,36.6458,36.7426,17328.0
2023-03-24 10:45:00,37.96,38.02,37.91,37.94,18783.0,36.7426,36.8007,36.6942,36.7232,18783.0
2023-03-24 10:50:00,37.94,38.0,37.93,37.97,17861.0,36.7232,36.7813,36.7136,36.7523,17861.0
2023-03-24 10:55:00,37.98,38.0,37.95,37.98,15532.0,36.762,36.7813,36.7329,36.762,15532.0
2023-03-24 11:00:00,37.98,38.09,37.96,38.06,32465.0,36.762,36.8684,36.7426,36.8394,32465.0
2023-03-24 11:05:00,38.04,38.05,37.96,37.97,21266.0,36.82,36.8297,36.7426,36.7523,21266.0
2023-03-24 11:10:00,37.98,37.98,37.84,37.87,10137.0,36.762,36.762,36.6264,36.6555,10137.0
2023-03-24 11:15:00,37.85,37.92,37.83,37.84,8848.0,36.6361,36.7039,36.6168,36.6264,8848.0
2023-03-24 11:20:00,37.84,37.86,37.79,37.85,17571.0,36.6264,36.6458,36.5781,36.6361,17571.0
2023-03-24 11:25:00,37.85,38.02,37.84,38.01,15655.0,36.6361,36.8007,36.6264,36.791,15655.0
2023-03-24 11:30:00,38.02,38.12,37.99,37.99,12954.0,36.8007,36.8975,36.7716,36.7716,12954.0
2023-03-24 11:35:00,38.0,38.02,37.95,37.98,8557.0,36.7813,36.8007,36.7329,36.762,8557.0
2023-03-24 11:40:00,37.99,38.01,37.94,37.96,14409.0,36.7716,36.791,36.7232,36.7426,14409.0
2023-03-24 11:45:00,37.96,38.08,37.94,38.05,13042.0,36.7426,36.8588,36.7232,36.8297,13042.0
2023-03-24 11:50:00,38.05,38.16,38.05,38.1,14878.0,36.8297,36.9362,36.8297,36.8781,14878.0
2023-03-24 11:55:00,38.1,38.19,38.09,38.11,21410.0,36.8781,36.9652,36.8684,36.8878,21410.0
2023-03-24 12:00:00,38.11,38.13,38.04,38.05,80531.0,36.8878,36.9071,36.82,36.8297,80531.0
2023-03-24 12:05:00,38.08,38.17,38.07,38.16,5496.0,36.8588,36.9459,36.8491,36.9362,5496.0
2023-03-24 12:10:00,38.16,38.19,38.1,38.15,14206.0,36.9362,36.9652,36.8781,36.9265,14206.0
2023-03-24 12:15:00,38.13,38.18,38.12,38.15,5518.0,36.9071,36.9555,36.8975,36.9265,5518.0
2023-03-24 12:20:00,38.15,38.17,38.1,38.12,10136.0,36.9265,36.9459,36.8781,36.8975,10136.0
2023-03-24 12:25:00,38.11,38.14,37.98,38.0,55055.0,36.8878,36.9168,36.762,36.7813,55055.0
2023-03-24 12:30:00,37.99,38.05,37.98,38.02,15688.0,36.7716,36.8297,36.762,36.8007,15688.0
2023-03-24 12:35:00,38.01,38.06,38.01,38.01,31949.0,36.791,36.8394,36.791,36.791,31949.0
2023-03-24 12:40:00,38.02,38.06,38.02,38.04,15264.0,36.8007,36.8394,36.8007,36.82,15264.0
2023-03-24 12:45:00,38.05,38.12,38.05,38.07,20814.0,36.8297,36.8975,36.8297,36.8491,20814.0
2023-03-24 12:50:00,38.07,38.08,38.04,38.06,11800.0,36.8491,36.8588,36.82,36.8394,11800.0
2023-03-24 12:55:00,38.08,38.1,38.06,38.07,8264.0,36.8588,36.8781,36.8394,36.8491,8264.0
2023-03-24 13:00:00,38.08,38.11,38.06,38.08,12133.0,36.8588,36.8878,36.8394,36.8588,12133.0
2023-03-24 13:05:00,38.06,38.06,37.89,37.89,27412.0,36.8394,36.8394,36.6748,36.6748,27412.0
2023-03-24 13:10:00,37.88,37.91,37.87,37.88,7093.0,36.6652,36.6942,36.6555,36.6652,7093.0
2023-03-24 13:15:00,37.89,37.93,37.88,37.89,10058.0,36.6748,36.7136,36.6652,36.6748,10058.0
2023-03-24 13:20:00,37.89,37.91,37.8,37.8,22624.0,36.6748,36.6942,36.5877,36.5877,22624.0
2023-03-24 13:25:00,37.79,37.83,37.72,37.75,17900.0,36.5781,36.6168,36.5103,36.5393,17900.0
2023-03-24 13:30:00,37.77,37.78,37.7,37.72,20108.0,36.5587,36.5684,36.4909,36.5103,20108.0
2023-03-24 13:35:00,37.73,37.74,37.62,37.62,18416.0,36.52,36.5297,36.4135,36.4135,18416.0
2023-03-24 13:40:00,37.62,37.63,37.57,37.6,17305.0,36.4135,36.4232,36.3651,36.3941,17305.0
2023-03-24 13:45:00,37.6,37.64,37.58,37.63,12798.0,36.3941,36.4329,36.3748,36.4232,12798.0
2023-03-24 13:50:00,37.63,37.67,37.63,37.65,6131.0,36.4232,36.4619,36.4232,36.4425,6131.0
2023-03-24 13:55:00,37.65,37.68,37.64,37.67,12277.0,36.4425,36.4716,36.4329,36.4619,12277.0
2023-03-24 14:00:00,37.66,37.68,37.61,37.62,9646.0,36.4522,36.4716,36.4038,36.4135,9646.0
2023-03-24 14:05:00,37.62,37.67,37.62,37.67,4766.0,36.4135,36.4619,36.4135,36.4619,4766.0
2023-03-24 14:10:00,37.68,37.69,37.61,37.63,5388.0,36.4716,36.4813,36.4038,36.4232,5388.0
2023-03-24 14:15:00,37.63,37.65,37.61,37.65,8940.0,36.4232,36.4425,36.4038,36.4425,8940.0
2023-03-24 14:20:00,37.62,37.65,37.58,37.65,10536.0,36.4135,36.4425,36.3748,36.4425,10536.0
2023-03-24 14:25:00,37.63,37.65,37.6,37.61,14583.0,36.4232,36.4425,36.3941,36.4038,14583.0
2023-03-24 14:30:00,37.63,37.72,37.62,37.72,7581.0,36.4232,36.5103,36.4135,36.5103,7581.0
2023-03-24 14:35:00,37.7,37.75,37.7,37.74,4876.0,36.4909,36.5393,36.4909,36.5297,4876.0
2023-03-24 14:40:00,37.74,37.8,37.74,37.8,16190.0,36.5297,36.5877,36.5297,36.5877,16190.0
2023-03-24 14:45:00,37.79,37.82,37.77,37.8,9991.0,36.5781,36.6071,36.5587,36.5877,9991.0
2023-03-24 14:50:00,37.8,37.82,37.78,37.82,9101.0,36.5877,36.6071,36.5684,36.6071,9101.0
2023-03-24 14:55:00,37.81,37.81,37.76,37.79,7667.0,36.5974,36.5974,36.549,36.5781,7667.0
2023-03-24 15:00:00,37.79,37.79,37.73,37.76,6154.0,36.5781,36.5781,36.52,36.549,6154.0
2023-03-24 15:05:00,37.76,37.8,37.76,37.8,7867.0,36.549,36.5877,36.549,36.5877,7867.0
2023-03-24 15:10:00,37.8,37.82,37.77,37.78,3724.0,36.5877,36.6071,36.5587,36.5684,3724.0
2023-03-24 15:15:00,37.8,37.83,37.79,37.82,6088.0,36.5877,36.6168,36.5781,36.6071,6088.0
2023-03-24 15:20:00,37.82,37.86,37.81,37.81,7020.0,36.6071,36.6458,36.5974,36.5974,7020.0
2023-03-24 15:25:00,37.81,37.89,37.8,37.89,11536.0,36.5974,36.6748,36.5877,36.6748,11536.0
2023-03-24 15:30:00,37.88,37.9,37.86,37.87,7151.0,36.6652,36.6845,36.6458,36.6555,7151.0
2023-03-24 15:35:00,37.87,37.89,37.84,37.89,25630.0,36.6555,36.6748,36.6264,36.6748,25630.0
2023-03-24 15:40:00,37.88,37.88,37.83,37.85,34460.0,36.6652,36.6652,36.6168,36.6361,34460.0
2023-03-24 15:45:00,37.84,37.9,37.84,37.89,47537.0,36.6264,36.6845,36.6264,36.6748,47537.0
2023-03-24 15:50:00,37.89,37.91,37.88,37.9,13920.0,36.6748,36.6942,36.6652,36.6845,13920.0
2023-03-24 15:55:00,37.9,37.93,37.87,37.87,60878.0,36.6845,36.7136,36.6555,36.6555,60878.0
2023-03-27 09:30:00,37.13,37.2,36.92,37.12,103284.0,35.9392,36.007,35.736,35.9295,103284.0
2023-03-27 09:35:00,37.11,37.11,36.9,36.99,51475.0,35.9199,35.9199,35.7166,35.8037,51475.0
2023-03-27 09:40:00,37.02,37.14,36.99,37.07,32412.0,35.8327,35.9489,35.8037,35.8811,32412.0
2023-03-27 09:45:00,37.1,37.1,36.9,37.01,36998.0,35.9102,35.9102,35.7166,35.8231,36998.0
2023-03-27 09:50:00,37.01,37.25,37.01,37.2,77528.0,35.8231,36.0554,35.8231,36.007,77528.0
2023-03-27 09:55:00,37.21,37.34,37.17,37.34,20821.0,36.0167,36.1425,35.9779,36.1425,20821.0
2023-03-27 10:00:00,37.37,37.38,37.26,37.34,26239.0,36.1715,36.1812,36.0651,36.1425,26239.0
2023-03-27 10:05:00,37.33,37.33,37.26,37.29,19400.0,36.1328,36.1328,36.0651,36.0941,19400.0
2023-03-27 10:10:00,37.3,37.37,37.29,37.37,12733.0,36.1038,36.1715,36.0941,36.1715,12733.0
2023-03-27 10:15:00,37.38,37.39,37.27,37.35,26765.0,36.1812,36.1909,36.0747,36.1522,26765.0
2023-03-27 10:20:00,37.34,37.44,37.34,37.41,13791.0,36.1425,36.2393,36.1425,36.2102,13791.0
2023-03-27 10:25:00,37.44,37.57,37.43,37.53,31698.0,36.2393,36.3651,36.2296,36.3264,31698.0
2023-03-27 10:30:00,37.54,37.55,37.4,37.47,18639.0,36.3361,36.3457,36.2006,36.2683,18639.0
2023-03-27 10:35:00,37.47,37.52,37.44,37.49,13924.0,36.2683,36.3167,36.2393,36.2877,13924.0
2023-03-27 10:40:00,37.51,37.53,37.46,37.52,9752.0,36.307,36.3264,36.2586,36.3167,9752.0
2023-03-27 10:45:00,37.5,37.58,37.49,37.55,13541.0,36.2974,36.3748,36.2877,36.3457,13541.0
2023-03-27 10:50:00,37.53,37.54,37.46,37.52,11175.0,36.3264,36.3361,36.2586,36.3167,11175.0
2023-03-27 10:55:00,37.52,37.52,37.45,37.48,5617.0,36.3167,36.3167,36.249,36.278,5617.0
2023-03-27 11:00:00,37.49,37.51,37.44,37.44,6719.0,36.2877,36.307,36.2393,36.2393,6719.0
2023-03-27 11:05:00,37.42,37.48,37.41,37.48,6947.0,36.2199,36.278,36.2102,36.278,6947.0
2023-03-27 11:10:00,37.49,37.59,37.49,37.56,15166.0,36.2877,36.3845,36.2877,36.3554,15166.0
2023-03-27 11:15:00,37.56,37.6,37.51,37.6,8825.0,36.3554,36.3941,36.307,36.3941,8825.0
2023-03-27 11:20:00,37.6,37.6,37.53,37.55,7902.0,36.3941,36.3941,36.3264,36.3457,7902.0
2023-03-27 11:25:00,37.55,37.58,37.5,37.55,8109.0,36.3457,36.3748,36.2974,36.3457,8109.0
2023-03-27 11:30:00,37.55,37.55,37.49,37.5,9397.0,36.3457,36.3457,36.2877,36.2974,9397.0
2023-03-27 11:35:00,37.5,37.58,37.48,37.58,3054.0,36.2974,36.3748,36.278,36.3748,3054.0
2023-03-27 11:40:00,37.59,37.64,37.59,37.64,4427.0,36.3845,36.4329,36.3845,36.4329,4427.0
2023-03-27 11:45:00,37.64,37.68,37.61,37.68,10032.0,36.4329,36.4716,36.4038,36.4716,10032.0
2023-03-27 11:50:00,37.68,37.68,37.63,37.64,9163.0,36.4716,36.4716,36.4232,36.4329,9163.0
2023-03-27 11:55:00,37.64,37.67,37.64,37.67,3916.0,36.4329,36.4619,36.4329,36.4619,3916.0
2023-03-27 12:00:00,37.67,37.76,37.67,37.74,5634.0,36.4619,36.549,36.4619,36.5297,5634.0
2023-03-27 12:05:00,37.75,37.79,37.73,37.79,2952.0,36.5393,36.5781,36.52,36.5781,2952.0
2023-03-27 12:10:00,37.81,37.86,37.8,37.83,12536.0,36.5974,36.6458,36.5877,36.6168,12536.0
2023-03-27 12:15:00,37.84,37.87,37.83,37.84,5784.0,36.6264,36.6555,36.6168,36.6264,5784.0
2023-03-27 12:20:00,37.85,37.86,37.83,37.85,5722.0,36.6361,36.6458,36.6168,36.6361,5722.0
2023-03-27 12:25:00,37.86,37.86,37.81,37.81,6322.0,36.6458,36.6458,36.5974,36.5974,6322.0
2023-03-27 12:30:00,37.81,37.86,37.79,37.86,15755.0,36.5974,36.6458,36.5781,36.6458,15755.0
2023-03-27 12:35:00,37.86,37.9,37.86,37.89,6420.0,36.6458,36.6845,36.6458,36.6748,6420.0
2023-03-27 12:40:00,37.88,37.9,37.87,37.9,4435.0,36.6652,36.6845,36.6555,36.6845,4435.0
2023-03-27 12:45:00,37.9,37.9,37.83,37.83,8259.0,36.6845,36.6845,36.6168,36.6168,8259.0
2023-03-27 12:50:00,37.84,37.88,37.78,37.78,5208.0,36.6264,36.6652,36.5684,36.5684,5208.0
2023-03-27 12:55:00,37.78,37.78,37.68,37.71,20128.0,36.5684,36.5684,36.4716,36.5006,20128.0
2023-03-27 13:00:00,37.7,37.76,37.7,37.73,22255.0,36.4909,36.549,36.4909,36.52,22255.0
2023-03-27 13:05:00,37.74,37.74,37.69,37.7,2802.0,36.5297,36.5297,36.4813,36.4909,2802.0
2023-03-27 13:10:00,37.7,37.71,37.57,37.57,17508.0,36.4909,36.5006,36.3651,36.3651,17508.0
2023-03-27 13:15:00,37.58,37.68,37.58,37.68,13507.0,36.3748,36.4716,36.3748,36.4716,13507.0
2023-03-27 13:20:00,37.67,37.71,37.67,37.71,6431.0,36.4619,36.5006,36.4619,36.5006,6431.0
2023-03-27 13:25:00,37.71,37.71,37.66,37.67,4800.0,36.5006,36.5006,36.4522,36.4619,4800.0
2023-03-27 13:30:00,37.67,37.67,37.6,37.62,18442.0,36.4619,36.4619,36.3941,36.4135,18442.0
2023-03-27 13:35:00,37.6,37.63,37.59,37.61,7079.0,36.3941,36.4232,36.3845,36.4038,7079.0
2023-03-27 13:40:00,37.62,37.66,37.61,37.63,5807.0,36.4135,36.4522,36.4038,36.4232,5807.0
2023-03-27 13:45:00,37.63,37.69,37.61,37.68,5248.0,36.4232,36.4813,36.4038,36.4716,5248.0
2023-03-27 13:50:00,37.68,37.74,37.66,37.73,1818.0,36.4716,36.5297,36.4522,36.52,1818.0
2023-03-27 13:55:00,37.73,37.73,37.68,37.69,4201.0,36.52,36.52,36.4716,36.4813,4201.0
2023-03-27 14:00:00,37.71,37.72,37.69,37.71,3202.0,36.5006,36.5103,36.4813,36.5006,3202.0
2023-03-27 14:05:00,37.7,37.73,37.68,37.69,5302.0,36.4909,36.52,36.4716,36.4813,5302.0
2023-03-27 14:10:00,37.68,37.69,37.67,37.69,1882.0,36.4716,36.4813,36.4619,36.4813,1882.0
2023-03-27 14:15:00,37.7,37.7,37.64,37.64,3911.0,36.4909,36.4909,36.4329,36.4329,3911.0
2023-03-27 14:20:00,37.65,37.73,37.65,37.73,4454.0,36.4425,36.52,36.4425,36.52,4454.0
2023-03-27 14:25:00,37.72,37.72,37.68,37.68,2424.0,36.5103,36.5103,36.4716,36.4716,2424.0
2023-03-27 14:30:00,37.71,37.77,37.71,37.77,4140.0,36.5006,36.5587,36.5006,36.5587,4140.0
2023-03-27 14:35:00,37.77,37.81,37.77,37.78,4635.0,36.5587,36.5974,36.5587,36.5684,4635.0
2023-03-27 14:40:00,37.78,37.87,37.78,37.86,5133.0,36.5684,36.6555,36.5684,36.6458,5133.0
2023-03-27 14:45:00,37.86,37.89,37.85,37.89,7888.0,36.6458,36.6748,36.6361,36.6748,7888.0
2023-03-27 14:50:00,37.88,37.9,37.87,37.88,8869.0,36.6652,36.6845,36.6555,36.6652,8869.0
2023-03-27 14:55:00,37.88,37.93,37.88,37.91,4575.0,36.6652,36.7136,36.6652,36.6942,4575.0
2023-03-27 15:00:00,37.91,37.95,37.89,37.91,4803.0,36.6942,36.7329,36.6748,36.6942,4803.0
2023-03-27 15:05:00,37.92,37.98,37.92,37.95,5538.0,36.7039,36.762,36.7039,36.7329,5538.0
2023-03-27 15:10:00,37.97,37.97,37.94,37.95,3566.0,36.7523,36.7523,36.7232,36.7329,3566.0
2023-03-27 15:15:00,37.95,37.98,37.94,37.95,6768.0,36.7329,36.762,36.7232,36.7329,6768.0
2023-03-27 15:20:00,37.94,37.96,37.92,37.95,6679.0,36.7232,36.7426,36.7039,36.7329,6679.0
2023-03-27 15:25:00,37.96,37.98,37.92,37.94,8561.0,36.7426,36.762,36.7039,36.7232,8561.0
2023-03-27 15:30:00,37.94,37.95,37.91,37.93,6921.0,36.7232,36.7329,36.6942,36.7136,6921.0
2023-03-27 15:35:00,37.92,37.96,37.92,37.95,7256.0,36.7039,36.7426,36.7039,36.7329,7256.0
2023-03-27 15:40:00,37.97,37.99,37.95,37.98,27266.0,36.7523,36.7716,36.7329,36.762,27266.0
2023-03-27 15:45:00,37.97,38.0,37.95,37.96,38952.0,36.7523,36.7813,36.7329,36.7426,38952.0
2023-03-27 15:50:00,37.95,38.02,37.94,38.01,18834.0,36.7329,36.8007,36.7232,36.791,18834.0
2023-03-27 15:55:00,38.02,38.05,37.96,37.96,63292.0,36.8007,36.8297,36.7426,36.7426,63292.0
2023-03-28 09:30:00,38.08,38.09,37.93,37.98,34645.0,36.8588,36.8684,36.7136,36.762,34645.0
2023-03-28 09:35:00,38.0,38.12,38.0,38.05,23289.0,36.7813,36.8975,36.7813,36.8297,23289.0
2023-03-28 09:40:00,38.07,38.07,37.78,37.8,25909.0,36.8491,36.8491,36.5684,36.5877,25909.0
2023-03-28 09:45:00,37.82,37.94,37.77,37.94,13997.0,36.6071,36.7232,36.5587,36.7232,13997.0
2023-03-28 09:50:00,37.93,38.03,37.91,37.97,13339.0,36.7136,36.8104,36.6942,36.7523,13339.0
2023-03-28 09:55:00,38.0,38.02,37.91,37.93,5821.0,36.7813,36.8007,36.6942,36.7136,5821.0
2023-03-28 10:00:00,37.92,38.03,37.91,38.03,11422.0,36.7039,36.8104,36.6942,36.8104,11422.0
2023-03-28 10:05:00,38.04,38.08,37.97,38.01,9411.0,36.82,36.8588,36.7523,36.791,9411.0
2023-03-28 10:10:00,38.01,38.07,38.0,38.0,7249.0,36.791,36.8491,36.7813,36.7813,7249.0
2023-03-28 10:15:00,38.0,38.02,37.89,37.98,13666.0,36.7813,36.8007,36.6748,36.762,13666.0
2023-03-28 10:20:00,37.98,38.14,37.95,38.13,9194.0,36.762,36.9168,36.7329,36.9071,9194.0
2023-03-28 10:25:00,38.12,38.25,38.12,38.23,10339.0,36.8975,37.0233,36.8975,37.0039,10339.0
2023-03-28 10:30:00,38.22,38.37,38.22,38.37,18117.0,36.9943,37.1395,36.9943,37.1395,18117.0
2023-03-28 10:35:00,38.38,38.42,38.28,38.3,24950.0,37.1491,37.1878,37.0523,37.0717,24950.0
2023-03-28 10:40:00,38.29,38.39,38.28,38.35,13248.0,37.062,37.1588,37.0523,37.1201,13248.0
2023-03-28 10:45:00,38.35,38.4,38.32,38.37,13954.0,37.1201,37.1685,37.0911,37.1395,13954.0
2023-03-28 10:50:00,38.37,38.43,38.37,38.4,5811.0,37.1395,37.1975,37.1395,37.1685,5811.0
2023-03-28 10:55:00,38.4,38.48,38.4,38.47,15115.0,37.1685,37.2459,37.1685,37.2362,15115.0
2023-03-28 11:00:00,38.47,38.53,38.47,38.53,14090.0,37.2362,37.2943,37.2362,37.2943,14090.0
2023-03-28 11:05:00,38.54,38.57,38.49,38.57,9794.0,37.304,37.333,37.2556,37.333,9794.0
2023-03-28 11:10:00,38.56,38.64,38.51,38.64,45179.0,37.3234,37.4008,37.275,37.4008,45179.0
2023-03-28 11:15:00,38.63,38.64,38.56,38.56,14196.0,37.3911,37.4008,37.3234,37.3234,14196.0
2023-03-28 11:20:00,38.56,38.6,38.54,38.54,9189.0,37.3234,37.3621,37.304,37.304,9189.0
2023-03-28 11:25:00,38.54,38.56,38.52,38.53,10355.0,37.304,37.3234,37.2846,37.2943,10355.0
2023-03-28 11:30:00,38.53,38.66,38.5,38.65,65621.0,37.2943,37.4202,37.2653,37.4105,65621.0
2023-03-28 11:35:00,38.66,38.73,38.64,38.7,13437.0,37.4202,37.4879,37.4008,37.4589,13437.0
2023-03-28 11:40:00,38.71,38.72,38.69,38.71,8367.0,37.4685,37.4782,37.4492,37.4685,8367.0
2023-03-28 11:45:00,38.72,38.79,38.72,38.79,10204.0,37.4782,37.546,37.4782,37.546,10204.0
2023-03-28 11:50:00,38.79,38.85,38.79,38.83,15116.0,37.546,37.6041,37.546,37.5847,15116.0
2023-03-28 11:55:00,38.82,38.83,38.74,38.76,7359.0,37.575,37.5847,37.4976,37.5169,7359.0
2023-03-28 12:00:00,38.77,38.78,38.75,38.78,10087.0,37.5266,37.5363,37.5073,37.5363,10087.0
2023-03-28 12:05:00,38.8,38.82,38.77,38.8,10207.0,37.5557,37.575,37.5266,37.5557,10207.0
2023-03-28 12:10:00,38.79,38.79,38.65,38.68,7463.0,37.546,37.546,37.4105,37.4395,7463.0
2023-03-28 12:15:00,38.69,38.72,38.69,38.72,4303.0,37.4492,37.4782,37.4492,37.4782,4303.0
2023-03-28 12:20:00,38.71,38.78,38.71,38.76,8038.0,37.4685,37.5363,37.4685,37.5169,8038.0
2023-03-28 12:25:00,38.75,38.77,38.73,38.76,2636.0,37.5073,37.5266,37.4879,37.5169,2636.0
2023-03-28 12:30:00,38.76,38.83,38.74,38.83,10756.0,37.5169,37.5847,37.4976,37.5847,10756.0
2023-03-28 12:35:00,38.83,38.86,38.8,38.86,7550.0,37.5847,37.6137,37.5557,37.6137,7550.0
2023-03-28 12:40:00,38.86,38.88,38.85,38.88,16151.0,37.6137,37.6331,37.6041,37.6331,16151.0
2023-03-28 12:45:00,38.88,38.89,38.85,38.85,6590.0,37.6331,37.6428,37.6041,37.6041,6590.0
2023-03-28 12:50:00,38.85,38.89,38.84,38.88,7807.0,37.6041,37.6428,37.5944,37.6331,7807.0
2023-03-28 12:55:00,38.88,38.91,38.88,38.9,6460.0,37.6331,37.6621,37.6331,37.6525,6460.0
2023-03-28 13:00:00,38.9,38.91,38.88,38.91,10547.0,37.6525,37.6621,37.6331,37.6621,10547.0
2023-03-28 13:05:00,38.92,38.92,38.88,38.9,6285.0,37.6718,37.6718,37.6331,37.6525,6285.0
2023-03-28 13:10:00,38.88,38.91,38.87,38.91,15120.0,37.6331,37.6621,37.6234,37.6621,15120.0
2023-03-28 13:15:00,38.91,38.99,38.91,38.97,25832.0,37.6621,37.7396,37.6621,37.7202,25832.0
2023-03-28 13:20:00,38.97,38.97,38.91,38.92,13442.0,37.7202,37.7202,37.6621,37.6718,13442.0
2023-03-28 13:25:00,38.95,38.96,38.91,38.92,6289.0,37.7009,37.7105,37.6621,37.6718,6289.0
2023-03-28 13:30:00,38.92,38.97,38.91,38.96,8304.0,37.6718,37.7202,37.6621,37.7105,8304.0
2023-03-28 13:35:00,38.95,38.99,38.94,38.99,21013.0,37.7009,37.7396,37.6912,37.7396,21013.0
2023-03-28 13:40:00,38.99,39.09,38.99,39.08,18653.0,37.7396,37.8364,37.7396,37.8267,18653.0
2023-03-28 13:45:00,39.09,39.1,39.06,39.1,18397.0,37.8364,37.846,37.8073,37.846,18397.0
2023-03-28 13:50:00,39.1,39.12,39.08,39.08,45300.0,37.846,37.8654,37.8267,37.8267,45300.0
2023-03-28 13:55:00,39.08,39.11,39.07,39.08,12521.0,37.8267,37.8557,37.817,37.8267,12521.0
2023-03-28 14:00:00,39.07,39.07,39.02,39.06,14088.0,37.817,37.817,37.7686,37.8073,14088.0
2023-03-28 14:05:00,39.08,39.1,39.05,39.06,5834.0,37.8267,37.846,37.7976,37.8073,5834.0
2023-03-28 14:10:00,39.06,39.07,39.05,39.07,6239.0,37.8073,37.817,37.7976,37.817,6239.0
2023-03-28 14:15:00,39.04,39.04,38.95,38.95,15066.0,37.788,37.788,37.7009,37.7009,15066.0
2023-03-28 14:20:00,38.95,38.97,38.94,38.97,8446.0,37.7009,37.7202,37.6912,37.7202,8446.0
2023-03-28 14:25:00,38.97,39.01,38.97,38.97,14311.0,37.7202,37.7589,37.7202,37.7202,14311.0
2023-03-28 14:30:00,38.97,39.0,38.94,38.99,14759.0,37.7202,37.7492,37.6912,37.7396,14759.0
2023-03-28 14:35:00,39.0,39.01,38.98,39.0,8084.0,37.7492,37.7589,37.7299,37.7492,8084.0
2023-03-28 14:40:00,38.99,39.06,38.99,39.05,15530.0,37.7396,37.8073,37.7396,37.7976,15530.0
2023-03-28 14:45:00,39.05,39.09,39.04,39.07,7697.0,37.7976,37.8364,37.788,37.817,7697.0
2023-03-28 14:50:00,39.08,39.11,39.08,39.11,9951.0,37.8267,37.8557,37.8267,37.8557,9951.0
2023-03-28 14:55:00,39.1,39.18,39.1,39.16,9305.0,37.846,37.9235,37.846,37.9041,9305.0
2023-03-28 15:00:00,39.17,39.18,39.15,39.18,12109.0,37.9138,37.9235,37.8944,37.9235,12109.0
2023-03-28 15:05:00,39.19,39.2,39.17,39.18,12235.0,37.9332,37.9428,37.9138,37.9235,12235.0
2023-03-28 15:10:00,39.18,39.21,39.17,39.19,7878.0,37.9235,37.9525,37.9138,37.9332,7878.0
2023-03-28 15:15:00,39.21,39.21,39.16,39.19,14518.0,37.9525,37.9525,37.9041,37.9332,14518.0
2023-03-28 15:20:00,39.18,39.25,39.18,39.25,17500.0,37.9235,37.9912,37.9235,37.9912,17500.0
2023-03-28 15:25:00,39.26,39.27,39.21,39.22,11087.0,38.0009,38.0106,37.9525,37.9622,11087.0
2023-03-28 15:30:00,39.21,39.28,39.19,39.28,8862.0,37.9525,38.0203,37.9332,38.0203,8862.0
2023-03-28 15:35:00,39.29,39.29,39.18,39.22,15698.0,38.0299,38.0299,37.9235,37.9622,15698.0
2023-03-28 15:40:00,39.22,39.25,39.18,39.19,21276.0,37.9622,37.9912,37.9235,37.9332,21276.0
2023-03-28 15:45:00,39.2,39.22,39.13,39.14,39044.0,37.9428,37.9622,37.8751,37.8848,39044.0
2023-03-28 15:50:00,39.14,39.2,39.14,39.2,37387.0,37.8848,37.9428,37.8848,37.9428,37387.0
2023-03-28 15:55:00,39.2,39.25,39.15,39.21,177618.0,37.9428,37.9912,37.8944,37.9525,177618.0
2023-03-29 09:30:00,38.76,38.95,38.76,38.93,126503.0,37.5169,37.7009,37.5169,37.6815,126503.0
2023-03-29 09:35:00,38.94,38.98,38.88,38.95,28299.0,37.6912,37.7299,37.6331,37.7009,28299.0
2023-03-29 09:40:00,38.92,39.07,38.91,39.05,15220.0,37.6718,37.817,37.6621,37.7976,15220.0
2023-03-29 09:45:00,39.05,39.16,38.99,39.06,16144.0,37.7976,37.9041,37.7396,37.8073,16144.0
2023-03-29 09:50:00,39.05,39.16,39.02,39.13,23648.0,37.7976,37.9041,37.7686,37.8751,23648.0
2023-03-29 09:55:00,39.11,39.21,39.09,39.13,10497.0,37.8557,37.9525,37.8364,37.8751,10497.0
2023-03-29 10:00:00,39.12,39.13,39.01,39.05,23408.0,37.8654,37.8751,37.7589,37.7976,23408.0
2023-03-29 10:05:00,39.03,39.09,38.94,39.09,12031.0,37.7783,37.8364,37.6912,37.8364,12031.0
2023-03-29 10:10:00,39.09,39.15,39.06,39.15,5814.0,37.8364,37.8944,37.8073,37.8944,5814.0
2023-03-29 10:15:00,39.14,39.14,39.07,39.09,12212.0,37.8848,37.8848,37.817,37.8364,12212.0
2023-03-29 10:20:00,39.08,39.16,39.08,39.15,13496.0,37.8267,37.9041,37.8267,37.8944,13496.0
2023-03-29 10:25:00,39.16,39.16,39.08,39.12,12940.0,37.9041,37.9041,37.8267,37.8654,12940.0
2023-03-29 10:30:00,39.13,39.25,39.12,39.19,21069.0,37.8751,37.9912,37.8654,37.9332,21069.0
2023-03-29 10:35:00,39.22,39.3,39.22,39.24,20849.0,37.9622,38.0396,37.9622,37.9816,20849.0
2023-03-29 10:40:00,39.25,39.28,39.16,39.27,12964.0,37.9912,38.0203,37.9041,38.0106,12964.0
2023-03-29 10:45:00,39.28,39.29,39.2,39.24,12426.0,38.0203,38.0299,37.9428,37.9816,12426.0
2023-03-29 10:50:00,39.23,39.38,39.23,39.32,31230.0,37.9719,38.1171,37.9719,38.059,31230.0
2023-03-29 10:55:00,39.31,39.33,39.21,39.24,14046.0,38.0493,38.0687,37.9525,37.9816,14046.0
2023-03-29 11:00:00,39.23,39.25,39.19,39.22,10274.0,37.9719,37.9912,37.9332,37.9622,10274.0
2023-03-29 11:05:00,39.21,39.23,39.04,39.04,10625.0,37.9525,37.9719,37.788,37.788,10625.0
2023-03-29 11:10:00,39.05,39.06,38.95,38.96,12776.0,37.7976,37.8073,37.7009,37.7105,12776.0
2023-03-29 11:15:00,38.96,39.0,38.91,39.0,16127.0,37.7105,37.7492,37.6621,37.7492,16127.0
2023-03-29 11:20:00,39.02,39.08,39.0,39.02,13752.0,37.7686,37.8267,37.7492,37.7686,13752.0
2023-03-29 11:25:00,39.01,39.07,38.98,39.05,11332.0,37.7589,37.817,37.7299,37.7976,11332.0
2023-03-29 11:30:00,39.05,39.16,39.05,39.11,20995.0,37.7976,37.9041,37.7976,37.8557,20995.0
2023-03-29 11:35:00,39.12,39.15,39.11,39.14,10842.0,37.8654,37.8944,37.8557,37.8848,10842.0
2023-03-29 11:40:00,39.13,39.19,39.13,39.17,8237.0,37.8751,37.9332,37.8751,37.9138,8237.0
2023-03-29 11:45:00,39.16,39.16,39.12,39.12,7380.0,37.9041,37.9041,37.8654,37.8654,7380.0
2023-03-29 11:50:00,39.12,39.12,38.97,38.97,7365.0,37.8654,37.8654,37.7202,37.7202,7365.0
2023-03-29 11:55:00,38.95,39.0,38.88,38.91,27715.0,37.7009,37.7492,37.6331,37.6621,27715.0
2023-03-29 12:00:00,38.9,38.97,38.89,38.91,9916.0,37.6525,37.7202,37.6428,37.6621,9916.0
2023-03-29 12:05:00,38.9,38.95,38.88,38.93,13039.0,37.6525,37.7009,37.6331,37.6815,13039.0
2023-03-29 12:10:00,38.93,38.95,38.9,38.92,11915.0,37.6815,37.7009,37.6525,37.6718,11915.0
2023-03-29 12:15:00,38.93,38.93,38.89,38.89,12152.0,37.6815,37.6815,37.6428,37.6428,12152.0
2023-03-29 12:20:00,38.9,38.92,38.83,38.83,10808.0,37.6525,37.6718,37.5847,37.5847,10808.0
2023-03-29 12:25:00,38.81,38.81,38.75,38.79,8036.0,37.5653,37.5653,37.5073,37.546,8036.0
2023-03-29 12:30:00,38.8,38.85,38.78,38.83,16400.0,37.5557,37.6041,37.5363,37.5847,16400.0
2023-03-29 12:35:00,38.87,38.91,38.85,38.89,4487.0,37.6234,37.6621,37.6041,37.6428,4487.0
2023-03-29 12:40:00,38.89,38.9,38.84,38.85,4124.0,37.6428,37.6525,37.5944,37.6041,4124.0
2023-03-29 12:45:00,38.84,38.91,38.84,38.91,10611.0,37.5944,37.6621,37.5944,37.6621,10611.0
2023-03-29 12:50:00,38.91,38.95,38.91,38.95,4334.0,37.6621,37.7009,37.6621,37.7009,4334.0
2023-03-29 12:55:00,38.97,38.98,38.95,38.98,2265.0,37.7202,37.7299,37.7009,37.7299,2265.0
2023-03-29 13:00:00,38.97,38.99,38.93,38.99,6650.0,37.7202,37.7396,37.6815,37.7396,6650.0
2023-03-29 13:05:00,39.0,39.01,38.98,39.0,4855.0,37.7492,37.7589,37.7299,37.7492,4855.0
2023-03-29 13:10:00,39.0,39.0,38.95,38.97,3447.0,37.7492,37.7492,37.7009,37.7202,3447.0
2023-03-29 13:15:00,38.98,38.98,38.92,38.92,5252.0,37.7299,37.7299,37.6718,37.6718,5252.0
2023-03-29 13:20:00,38.91,38.91,38.84,38.84,9434.0,37.6621,37.6621,37.5944,37.5944,9434.0
2023-03-29 13:25:00,38.83,38.91,38.83,38.9,5396.0,37.5847,37.6621,37.5847,37.6525,5396.0
2023-03-29 13:30:00,38.91,38.97,38.91,38.97,4992.0,37.6621,37.7202,37.6621,37.7202,4992.0
2023-03-29 13:35:00,38.98,39.02,38.95,39.01,8442.0,37.7299,37.7686,37.7009,37.7589,8442.0
2023-03-29 13:40:00,39.02,39.03,38.97,38.99,10766.0,37.7686,37.7783,37.7202,37.7396,10766.0
2023-03-29 13:45:00,38.99,39.0,38.96,38.99,5482.0,37.7396,37.7492,37.7105,37.7396,5482.0
2023-03-29 13:50:00,38.99,39.01,38.99,39.01,2939.0,37.7396,37.7589,37.7396,37.7589,2939.0
2023-03-29 13:55:00,39.0,39.03,38.99,39.01,7908.0,37.7492,37.7783,37.7396,37.7589,7908.0
2023-03-29 14:00:00,39.02,39.03,38.97,39.01,4440.0,37.7686,37.7783,37.7202,37.7589,4440.0
2023-03-29 14:05:00,39.0,39.01,38.98,38.99,3803.0,37.7492,37.7589,37.7299,37.7396,3803.0
2023-03-29 14:10:00,39.03,39.08,39.03,39.08,2956.0,37.7783,37.8267,37.7783,37.8267,2956.0
2023-03-29 14:15:00,39.07,39.07,39.01,39.02,3028.0,37.817,37.817,37.7589,37.7686,3028.0
2023-03-29 14:20:00,39.0,39.08,38.99,39.07,7647.0,37.7492,37.8267,37.7396,37.817,7647.0
2023-03-29 14:25:00,39.06,39.08,39.05,39.05,4820.0,37.8073,37.8267,37.7976,37.7976,4820.0
2023-03-29 14:30:00,39.07,39.11,39.07,39.07,4433.0,37.817,37.8557,37.817,37.817,4433.0
2023-03-29 14:35:00,39.08,39.08,39.0,39.01,3551.0,37.8267,37.8267,37.7492,37.7589,3551.0
2023-03-29 14:40:00,39.0,39.07,38.98,39.05,5104.0,37.7492,37.817,37.7299,37.7976,5104.0
2023-03-29 14:45:00,39.05,39.05,39.04,39.05,2100.0,37.7976,37.7976,37.788,37.7976,2100.0
2023-03-29 14:50:00,39.05,39.05,38.95,38.96,6947.0,37.7976,37.7976,37.7009,37.7105,6947.0
2023-03-29 14:55:00,38.97,38.98,38.96,38.96,8213.0,37.7202,37.7299,37.7105,37.7105,8213.0
2023-03-29 15:00:00,38.96,38.97,38.92,38.95,11219.0,37.7105,37.7202,37.6718,37.7009,11219.0
2023-03-29 15:05:00,38.93,38.97,38.92,38.97,10254.0,37.6815,37.7202,37.6718,37.7202,10254.0
2023-03-29 15:10:00,38.98,39.01,38.97,39.0,4103.0,37.7299,37.7589,37.7202,37.7492,4103.0
2023-03-29 15:15:00,38.99,39.02,38.99,39.01,5322.0,37.7396,37.7686,37.7396,37.7589,5322.0
2023-03-29 15:20:00,39.0,39.01,38.98,38.99,6129.0,37.7492,37.7589,37.7299,37.7396,6129.0
2023-03-29 15:25:00,38.98,39.0,38.96,38.97,7126.0,37.7299,37.7492,37.7105,37.7202,7126.0
2023-03-29 15:30:00,38.97,38.97,38.93,38.93,7051.0,37.7202,37.7202,37.6815,37.6815,7051.0
2023-03-29 15:35:00,38.92,38.94,38.91,38.92,4616.0,37.6718,37.6912,37.6621,37.6718,4616.0
2023-03-29 15:40:00,38.92,38.92,38.85,38.86,36013.0,37.6718,37.6718,37.6041,37.6137,36013.0
2023-03-29 15:45:00,38.87,38.89,38.84,38.86,47106.0,37.6234,37.6428,37.5944,37.6137,47106.0
2023-03-29 15:50:00,38.86,38.94,38.84,38.94,18302.0,37.6137,37.6912,37.5944,37.6912,18302.0
2023-03-29 15:55:00,38.92,38.95,38.89,38.92,78623.0,37.6718,37.7009,37.6428,37.6718,78623.0
2023-03-30 09:30:00,39.47,39.47,39.24,39.3,63169.0,38.2042,38.2042,37.9816,38.0396,63169.0
2023-03-30 09:35:00,39.3,39.41,39.18,39.18,23381.0,38.0396,38.1461,37.9235,37.9235,23381.0
2023-03-30 09:40:00,39.17,39.24,39.13,39.24,39714.0,37.9138,37.9816,37.8751,37.9816,39714.0
2023-03-30 09:45:00,39.23,39.37,39.21,39.37,46735.0,37.9719,38.1074,37.9525,38.1074,46735.0
2023-03-30 09:50:00,39.36,39.5,39.34,39.48,18347.0,38.0977,38.2332,38.0783,38.2139,18347.0
2023-03-30 09:55:00,39.46,39.5,39.32,39.32,18097.0,38.1945,38.2332,38.059,38.059,18097.0
2023-03-30 10:00:00,39.32,39.34,39.25,39.25,14131.0,38.059,38.0783,37.9912,37.9912,14131.0
2023-03-30 10:05:00,39.27,39.3,39.16,39.2,9354.0,38.0106,38.0396,37.9041,37.9428,9354.0
2023-03-30 10:10:00,39.19,39.27,39.17,39.17,9249.0,37.9332,38.0106,37.9138,37.9138,9249.0
2023-03-30 10:15:00,39.19,39.36,39.17,39.36,7686.0,37.9332,38.0977,37.9138,38.0977,7686.0
2023-03-30 10:20:00,39.35,39.39,39.33,39.38,7440.0,38.088,38.1267,38.0687,38.1171,7440.0
2023-03-30 10:25:00,39.38,39.42,39.25,39.25,12444.0,38.1171,38.1558,37.9912,37.9912,12444.0
2023-03-30 10:30:00,39.25,39.38,39.22,39.36,11838.0,37.9912,38.1171,37.9622,38.0977,11838.0
2023-03-30 10:35:00,39.36,39.39,39.31,39.39,10951.0,38.0977,38.1267,38.0493,38.1267,10951.0
2023-03-30 10:40:00,39.4,39.49,39.4,39.42,10434.0,38.1364,38.2235,38.1364,38.1558,10434.0
2023-03-30 10:45:00,39.4,39.48,39.38,39.46,10050.0,38.1364,38.2139,38.1171,38.1945,10050.0
2023-03-30 10:50:00,39.47,39.47,39.41,39.44,7572.0,38.2042,38.2042,38.1461,38.1751,7572.0
2023-03-30 10:55:00,39.44,39.53,39.44,39.51,8960.0,38.1751,38.2622,38.1751,38.2429,8960.0
2023-03-30 11:00:00,39.51,39.56,39.46,39.56,14192.0,38.2429,38.2913,38.1945,38.2913,14192.0
2023-03-30 11:05:00,39.56,39.62,39.55,39.62,7295.0,38.2913,38.3494,38.2816,38.3494,7295.0
2023-03-30 11:10:00,39.63,39.71,39.63,39.68,13388.0,38.359,38.4365,38.359,38.4074,13388.0
2023-03-30 11:15:00,39.68,39.72,39.67,39.69,14707.0,38.4074,38.4462,38.3978,38.4171,14707.0
2023-03-30 11:20:00,39.69,39.7,39.63,39.67,12989.0,38.4171,38.4268,38.359,38.3978,12989.0
2023-03-30 11:25:00,39.66,39.66,39.61,39.62,9438.0,38.3881,38.3881,38.3397,38.3494,9438.0
2023-03-30 11:30:00,39.63,39.69,39.62,39.68,11207.0,38.359,38.4171,38.3494,38.4074,11207.0
2023-03-30 11:35:00,39.68,39.68,39.59,39.59,20132.0,38.4074,38.4074,38.3203,38.3203,20132.0
2023-03-30 11:40:00,39.59,39.65,39.59,39.63,6791.0,38.3203,38.3784,38.3203,38.359,6791.0
2023-03-30 11:45:00,39.6,39.6,39.54,39.55,6879.0,38.33,38.33,38.2719,38.2816,6879.0
2023-03-30 11:50:00,39.53,39.53,39.47,39.5,11926.0,38.2622,38.2622,38.2042,38.2332,11926.0
2023-03-30 11:55:00,39.5,39.56,39.5,39.55,4326.0,38.2332,38.2913,38.2332,38.2816,4326.0
2023-03-30 12:00:00,39.53,39.62,39.52,39.62,7911.0,38.2622,38.3494,38.2526,38.3494,7911.0
2023-03-30 12:05:00,39.62,39.67,39.61,39.63,8928.0,38.3494,38.3978,38.3397,38.359,8928.0
2023-03-30 12:10:00,39.65,39.74,39.65,39.67,19373.0,38.3784,38.4655,38.3784,38.3978,19373.0
2023-03-30 12:15:00,39.68,39.74,39.63,39.74,21900.0,38.4074,38.4655,38.359,38.4655,21900.0
2023-03-30 12:20:00,39.73,39.75,39.71,39.74,7620.0,38.4558,38.4752,38.4365,38.4655,7620.0
2023-03-30 12:25:00,39.75,39.8,39.75,39.79,8670.0,38.4752,38.5236,38.4752,38.5139,8670.0
2023-03-30 12:30:00,39.78,39.81,39.75,39.81,17118.0,38.5042,38.5333,38.4752,38.5333,17118.0
2023-03-30 12:35:00,39.81,39.83,39.76,39.8,20954.0,38.5333,38.5526,38.4849,38.5236,20954.0
2023-03-30 12:40:00,39.8,39.84,39.77,39.77,13691.0,38.5236,38.5623,38.4946,38.4946,13691.0
2023-03-30 12:45:00,39.78,39.85,39.78,39.84,9331.0,38.5042,38.572,38.5042,38.5623,9331.0
2023-03-30 12:50:00,39.84,39.85,39.81,39.82,11955.0,38.5623,38.572,38.5333,38.5429,11955.0
2023-03-30 12:55:00,39.82,39.85,39.82,39.85,3164.0,38.5429,38.572,38.5429,38.572,3164.0
2023-03-30 13:00:00,39.85,39.86,39.81,39.82,13059.0,38.572,38.5817,38.5333,38.5429,13059.0
2023-03-30 13:05:00,39.82,39.83,39.77,39.77,18097.0,38.5429,38.5526,38.4946,38.4946,18097.0
2023-03-30 13:10:00,39.77,39.77,39.75,39.75,2785.0,38.4946,38.4946,38.4752,38.4752,2785.0
2023-03-30 13:15:00,39.75,39.75,39.66,39.68,14067.0,38.4752,38.4752,38.3881,38.4074,14067.0
2023-03-30 13:20:00,39.67,39.67,39.57,39.57,9649.0,38.3978,38.3978,38.301,38.301,9649.0
2023-03-30 13:25:00,39.56,39.56,39.52,39.53,5558.0,38.2913,38.2913,38.2526,38.2622,5558.0
2023-03-30 13:30:00,39.54,39.56,39.49,39.55,11606.0,38.2719,38.2913,38.2235,38.2816,11606.0
2023-03-30 13:35:00,39.55,39.61,39.55,39.61,12585.0,38.2816,38.3397,38.2816,38.3397,12585.0
2023-03-30 13:40:00,39.61,39.61,39.56,39.57,8473.0,38.3397,38.3397,38.2913,38.301,8473.0
2023-03-30 13:45:00,39.56,39.56,39.5,39.51,13110.0,38.2913,38.2913,38.2332,38.2429,13110.0
2023-03-30 13:50:00,39.52,39.53,39.47,39.47,8185.0,38.2526,38.2622,38.2042,38.2042,8185.0
2023-03-30 13:55:00,39.47,39.49,39.45,39.49,9715.0,38.2042,38.2235,38.1848,38.2235,9715.0
2023-03-30 14:00:00,39.49,39.51,39.48,39.51,3655.0,38.2235,38.2429,38.2139,38.2429,3655.0
2023-03-30 14:05:00,39.5,39.5,39.45,39.45,2401.0,38.2332,38.2332,38.1848,38.1848,2401.0
2023-03-30 14:10:00,39.45,39.48,39.43,39.48,3346.0,38.1848,38.2139,38.1655,38.2139,3346.0
2023-03-30 14:15:00,39.49,39.55,39.48,39.53,6888.0,38.2235,38.2816,38.2139,38.2622,6888.0
2023-03-30 14:20:00,39.53,39.58,39.53,39.58,1586.0,38.2622,38.3106,38.2622,38.3106,1586.0
2023-03-30 14:25:00,39.59,39.65,39.59,39.65,6968.0,38.3203,38.3784,38.3203,38.3784,6968.0
2023-03-30 14:30:00,39.64,39.68,39.62,39.67,7506.0,38.3687,38.4074,38.3494,38.3978,7506.0
2023-03-30 14:35:00,39.67,39.67,39.61,39.61,5780.0,38.3978,38.3978,38.3397,38.3397,5780.0
2023-03-30 14:40:00,39.62,39.62,39.55,39.55,3530.0,38.3494,38.3494,38.2816,38.2816,3530.0
2023-03-30 14:45:00,39.53,39.58,39.53,39.58,4923.0,38.2622,38.3106,38.2622,38.3106,4923.0
2023-03-30 14:50:00,39.57,39.61,39.55,39.61,6164.0,38.301,38.3397,38.2816,38.3397,6164.0
2023-03-30 14:55:00,39.61,39.68,39.61,39.68,6258.0,38.3397,38.4074,38.3397,38.4074,6258.0
2023-03-30 15:00:00,39.68,39.73,39.68,39.73,11676.0,38.4074,38.4558,38.4074,38.4558,11676.0
2023-03-30 15:05:00,39.72,39.73,39.65,39.67,5129.0,38.4462,38.4558,38.3784,38.3978,5129.0
2023-03-30 15:10:00,39.65,39.67,39.64,39.65,4827.0,38.3784,38.3978,38.3687,38.3784,4827.0
2023-03-30 15:15:00,39.65,39.67,39.62,39.63,7478.0,38.3784,38.3978,38.3494,38.359,7478.0
2023-03-30 15:20:00,39.65,39.67,39.65,39.66,3276.0,38.3784,38.3978,38.3784,38.3881,3276.0
2023-03-30 15:25:00,39.65,39.71,39.65,39.71,9920.0,38.3784,38.4365,38.3784,38.4365,9920.0
2023-03-30 15:30:00,39.71,39.77,39.71,39.77,4858.0,38.4365,38.4946,38.4365,38.4946,4858.0
2023-03-30 15:35:00,39.77,39.82,39.77,39.81,10383.0,38.4946,38.5429,38.4946,38.5333,10383.0
2023-03-30 15:40:00,39.81,39.85,39.81,39.84,31730.0,38.5333,38.572,38.5333,38.5623,31730.0
2023-03-30 15:45:00,39.83,39.86,39.83,39.84,38198.0,38.5526,38.5817,38.5526,38.5623,38198.0
2023-03-30 15:50:00,39.82,39.85,39.81,39.81,18785.0,38.5429,38.572,38.5333,38.5333,18785.0
2023-03-30 15:55:00,39.81,39.82,39.77,39.78,138928.0,38.5333,38.5429,38.4946,38.5042,138928.0
2023-03-31 09:30:00,39.96,40.04,39.81,40.02,51198.0,38.6785,38.7559,38.5333,38.7365,51198.0
2023-03-31 09:35:00,40.01,40.19,40.0,40.19,20466.0,38.7269,38.9011,38.7172,38.9011,20466.0
2023-03-31 09:40:00,40.18,40.22,40.0,40.01,20019.0,38.8914,38.9301,38.7172,38.7269,20019.0
2023-03-31 09:45:00,40.02,40.09,39.96,40.01,16889.0,38.7365,38.8043,38.6785,38.7269,16889.0
2023-03-31 09:50:00,39.98,40.0,39.87,39.99,18593.0,38.6978,38.7172,38.5913,38.7075,18593.0
2023-03-31 09:55:00,40.0,40.17,39.98,40.07,21549.0,38.7172,38.8817,38.6978,38.7849,21549.0
2023-03-31 10:00:00,40.1,40.16,40.03,40.07,15481.0,38.814,38.872,38.7462,38.7849,15481.0
2023-03-31 10:05:00,40.08,40.09,40.02,40.02,11852.0,38.7946,38.8043,38.7365,38.7365,11852.0
2023-03-31 10:10:00,40.01,40.1,39.99,40.0,18572.0,38.7269,38.814,38.7075,38.7172,18572.0
2023-03-31 10:15:00,39.98,39.98,39.77,39.77,31836.0,38.6978,38.6978,38.4946,38.4946,31836.0
2023-03-31 10:20:00,39.77,39.89,39.77,39.87,9694.0,38.4946,38.6107,38.4946,38.5913,9694.0
2023-03-31 10:25:00,39.83,39.88,39.81,39.87,20563.0,38.5526,38.601,38.5333,38.5913,20563.0
2023-03-31 10:30:00,39.89,39.95,39.88,39.89,18783.0,38.6107,38.6688,38.601,38.6107,18783.0
2023-03-31 10:35:00,39.88,39.91,39.82,39.9,15399.0,38.601,38.6301,38.5429,38.6204,15399.0
2023-03-31 10:40:00,39.92,40.03,39.92,39.98,11745.0,38.6397,38.7462,38.6397,38.6978,11745.0
2023-03-31 10:45:00,39.97,40.06,39.97,40.05,9424.0,38.6881,38.7753,38.6881,38.7656,9424.0
2023-03-31 10:50:00,40.04,40.05,39.77,39.8,21355.0,38.7559,38.7656,38.4946,38.5236,21355.0
2023-03-31 10:55:00,39.81,39.93,39.77,39.92,15927.0,38.5333,38.6494,38.4946,38.6397,15927.0
2023-03-31 11:00:00,39.92,39.95,39.88,39.94,11178.0,38.6397,38.6688,38.601,38.6591,11178.0
2023-03-31 11:05:00,39.95,39.95,39.83,39.84,5702.0,38.6688,38.6688,38.5526,38.5623,5702.0
2023-03-31 11:10:00,39.84,39.93,39.84,39.93,9667.0,38.5623,38.6494,38.5623,38.6494,9667.0
2023-03-31 11:15:00,39.93,39.93,39.85,39.86,3906.0,38.6494,38.6494,38.572,38.5817,3906.0
2023-03-31 11:20:00,39.85,39.97,39.85,39.9,6339.0,38.572,38.6881,38.572,38.6204,6339.0
2023-03-31 11:25:00,39.9,39.93,39.89,39.92,2031.0,38.6204,38.6494,38.6107,38.6397,2031.0
2023-03-31 11:30:00,39.94,39.96,39.91,39.95,13024.0,38.6591,38.6785,38.6301,38.6688,13024.0
2023-03-31 11:35:00,39.93,39.93,39.88,39.93,9777.0,38.6494,38.6494,38.601,38.6494,9777.0
2023-03-31 11:40:00,39.93,39.98,39.93,39.97,7524.0,38.6494,38.6978,38.6494,38.6881,7524.0
2023-03-31 11:45:00,39.96,39.97,39.93,39.96,5142.0,38.6785,38.6881,38.6494,38.6785,5142.0
2023-03-31 11:50:00,39.96,39.96,39.93,39.95,2417.0,38.6785,38.6785,38.6494,38.6688,2417.0
2023-03-31 11:55:00,39.93,39.94,39.92,39.92,3252.0,38.6494,38.6591,38.6397,38.6397,3252.0
2023-03-31 12:00:00,39.93,39.93,39.88,39.9,3583.0,38.6494,38.6494,38.601,38.6204,3583.0
2023-03-31 12:05:00,39.91,39.91,39.79,39.79,6144.0,38.6301,38.6301,38.5139,38.5139,6144.0
2023-03-31 12:10:00,39.82,39.82,39.79,39.8,1000.0,38.5429,38.5429,38.5139,38.5236,1000.0
2023-03-31 12:15:00,39.79,39.79,39.75,39.79,5440.0,38.5139,38.5139,38.4752,38.5139,5440.0
2023-03-31 12:20:00,39.8,39.8,39.77,39.78,5812.0,38.5236,38.5236,38.4946,38.5042,5812.0
2023-03-31 12:25:00,39.78,39.81,39.78,39.8,6246.0,38.5042,38.5333,38.5042,38.5236,6246.0
2023-03-31 12:30:00,39.8,39.8,39.77,39.79,8209.0,38.5236,38.5236,38.4946,38.5139,8209.0
2023-03-31 12:35:00,39.79,39.8,39.78,39.8,3645.0,38.5139,38.5236,38.5042,38.5236,3645.0
2023-03-31 12:40:00,39.81,39.82,39.8,39.8,2544.0,38.5333,38.5429,38.5236,38.5236,2544.0
2023-03-31 12:45:00,39.79,39.8,39.74,39.74,8013.0,38.5139,38.5236,38.4655,38.4655,8013.0
2023-03-31 12:50:00,39.76,39.76,39.64,39.64,11021.0,38.4849,38.4849,38.3687,38.3687,11021.0
2023-03-31 12:55:00,39.64,39.69,39.62,39.67,11211.0,38.3687,38.4171,38.3494,38.3978,11211.0
2023-03-31 13:00:00,39.68,39.68,39.61,39.61,6942.0,38.4074,38.4074,38.3397,38.3397,6942.0
2023-03-31 13:05:00,39.6,39.6,39.5,39.5,25790.0,38.33,38.33,38.2332,38.2332,25790.0
2023-03-31 13:10:00,39.49,39.49,39.37,39.38,15196.0,38.2235,38.2235,38.1074,38.1171,15196.0
2023-03-31 13:15:00,39.4,39.4,39.33,39.33,8201.0,38.1364,38.1364,38.0687,38.0687,8201.0
2023-03-31 13:20:00,39.33,39.43,39.33,39.4,9432.0,38.0687,38.1655,38.0687,38.1364,9432.0
2023-03-31 13:25:00,39.41,39.41,39.3,39.31,10581.0,38.1461,38.1461,38.0396,38.0493,10581.0
2023-03-31 13:30:00,39.31,39.34,39.27,39.34,15078.0,38.0493,38.0783,38.0106,38.0783,15078.0
2023-03-31 13:35:00,39.36,39.38,39.32,39.32,3144.0,38.0977,38.1171,38.059,38.059,3144.0
2023-03-31 13:40:00,39.29,39.29,39.25,39.27,8235.0,38.0299,38.0299,37.9912,38.0106,8235.0
2023-03-31 13:45:00,39.27,39.31,39.27,39.31,2973.0,38.0106,38.0493,38.0106,38.0493,2973.0
2023-03-31 13:50:00,39.32,39.33,39.31,39.32,10170.0,38.059,38.0687,38.0493,38.059,10170.0
2023-03-31 13:55:00,39.31,39.31,39.26,39.27,10483.0,38.0493,38.0493,38.0009,38.0106,10483.0
2023-03-31 14:00:00,39.28,39.36,39.28,39.36,6233.0,38.0203,38.0977,38.0203,38.0977,6233.0
2023-03-31 14:05:00,39.38,39.41,39.37,39.38,8157.0,38.1171,38.1461,38.1074,38.1171,8157.0
2023-03-31 14:10:00,39.4,39.41,39.38,39.38,7012.0,38.1364,38.1461,38.1171,38.1171,7012.0
2023-03-31 14:15:00,39.38,39.4,39.37,39.39,8007.0,38.1171,38.1364,38.1074,38.1267,8007.0
2023-03-31 14:20:00,39.39,39.42,39.39,39.4,4500.0,38.1267,38.1558,38.1267,38.1364,4500.0
2023-03-31 14:25:00,39.41,39.41,39.38,39.38,4418.0,38.1461,38.1461,38.1171,38.1171,4418.0
2023-03-31 14:30:00,39.41,39.52,39.4,39.5,8933.0,38.1461,38.2526,38.1364,38.2332,8933.0
2023-03-31 14:35:00,39.51,39.55,39.49,39.49,8922.0,38.2429,38.2816,38.2235,38.2235,8922.0
2023-03-31 14:40:00,39.49,39.57,39.49,39.57,8445.0,38.2235,38.301,38.2235,38.301,8445.0
2023-03-31 14:45:00,39.56,39.58,39.56,39.57,9073.0,38.2913,38.3106,38.2913,38.301,9073.0
2023-03-31 14:50:00,39.57,39.63,39.57,39.6,12194.0,38.301,38.359,38.301,38.33,12194.0
2023-03-31 14:55:00,39.61,39.63,39.58,39.58,26102.0,38.3397,38.359,38.3106,38.3106,26102.0
2023-03-31 15:00:00,39.58,39.59,39.54,39.55,12927.0,38.3106,38.3203,38.2719,38.2816,12927.0
2023-03-31 15:05:00,39.54,39.59,39.53,39.59,14316.0,38.2719,38.3203,38.2622,38.3203,14316.0
2023-03-31 15:10:00,39.6,39.6,39.55,39.58,7963.0,38.33,38.33,38.2816,38.3106,7963.0
2023-03-31 15:15:00,39.58,39.58,39.53,39.55,7457.0,38.3106,38.3106,38.2622,38.2816,7457.0
2023-03-31 15:20:00,39.56,39.59,39.53,39.58,8344.0,38.2913,38.3203,38.2622,38.3106,8344.0
2023-03-31 15:25:00,39.59,39.61,39.57,39.57,7761.0,38.3203,38.3397,38.301,38.301,7761.0
2023-03-31 15:30:00,39.56,39.61,39.52,39.52,17914.0,38.2913,38.3397,38.2526,38.2526,17914.0
2023-03-31 15:35:00,39.52,39.54,39.5,39.5,11440.0,38.2526,38.2719,38.2332,38.2332,11440.0
2023-03-31 15:40:00,39.49,39.52,39.43,39.43,28540.0,38.2235,38.2526,38.1655,38.1655,28540.0
2023-03-31 15:45:00,39.44,39.46,39.38,39.39,47906.0,38.1751,38.1945,38.1171,38.1267,47906.0
2023-03-31 15:50:00,39.4,39.47,39.38,39.47,29791.0,38.1364,38.2042,38.1171,38.2042,29791.0
2023-03-31 15:55:00,39.48,39.64,39.47,39.58,234903.0,38.2139,38.3687,38.2042,38.3106,234903.0
2023-04-03 09:30:00,39.75,39.8,39.54,39.6,63401.0,38.4752,38.5236,38.2719,38.33,63401.0
2023-04-03 09:35:00,39.61,39.7,39.49,39.54,40178.0,38.3397,38.4268,38.2235,38.2719,40178.0
2023-04-03 09:40:00,39.54,39.74,39.48,39.74,20379.0,38.2719,38.4655,38.2139,38.4655,20379.0
2023-04-03 09:45:00,39.74,39.74,39.6,39.67,14801.0,38.4655,38.4655,38.33,38.3978,14801.0
2023-04-03 09:50:00,39.67,39.7,39.53,39.58,21081.0,38.3978,38.4268,38.2622,38.3106,21081.0
2023-04-03 09:55:00,39.57,39.61,39.51,39.54,8976.0,38.301,38.3397,38.2429,38.2719,8976.0
2023-04-03 10:00:00,39.56,39.99,39.56,39.87,25784.0,38.2913,38.7075,38.2913,38.5913,25784.0
2023-04-03 10:05:00,39.87,39.91,39.83,39.83,11120.0,38.5913,38.6301,38.5526,38.5526,11120.0
2023-04-03 10:10:00,39.82,39.91,39.73,39.91,11854.0,38.5429,38.6301,38.4558,38.6301,11854.0
2023-04-03 10:15:00,39.92,40.14,39.92,40.11,33405.0,38.6397,38.8527,38.6397,38.8236,33405.0
2023-04-03 10:20:00,40.1,40.24,40.09,40.24,23739.0,38.814,38.9495,38.8043,38.9495,23739.0
2023-04-03 10:25:00,40.24,40.36,40.24,40.32,33038.0,38.9495,39.0656,38.9495,39.0269,33038.0
2023-04-03 10:30:00,40.34,40.41,40.25,40.34,35246.0,39.0463,39.114,38.9592,39.0463,35246.0
2023-04-03 10:35:00,40.38,40.43,40.24,40.28,21233.0,39.085,39.1334,38.9495,38.9882,21233.0
2023-04-03 10:40:00,40.26,40.36,40.26,40.3,8483.0,38.9688,39.0656,38.9688,39.0076,8483.0
2023-04-03 10:45:00,40.28,40.33,40.17,40.29,18538.0,38.9882,39.0366,38.8817,38.9979,18538.0
2023-04-03 10:50:00,40.32,40.36,40.3,40.33,7800.0,39.0269,39.0656,39.0076,39.0366,7800.0
2023-04-03 10:55:00,40.35,40.38,40.31,40.31,15278.0,39.056,39.085,39.0172,39.0172,15278.0
2023-04-03 11:00:00,40.34,40.37,40.28,40.34,6522.0,39.0463,39.0753,38.9882,39.0463,6522.0
2023-04-03 11:05:00,40.33,40.33,40.2,40.25,6271.0,39.0366,39.0366,38.9108,38.9592,6271.0
2023-04-03 11:10:00,40.27,40.34,40.23,40.32,17851.0,38.9785,39.0463,38.9398,39.0269,17851.0
2023-04-03 11:15:00,40.32,40.36,40.31,40.32,7318.0,39.0269,39.0656,39.0172,39.0269,7318.0
2023-04-03 11:20:00,40.35,40.45,40.34,40.44,7500.0,39.056,39.1527,39.0463,39.1431,7500.0
2023-04-03 11:25:00,40.44,40.6,40.42,40.56,25385.0,39.1431,39.2979,39.1237,39.2592,25385.0
2023-04-03 11:30:00,40.56,40.65,40.56,40.59,18971.0,39.2592,39.3463,39.2592,39.2883,18971.0
2023-04-03 11:35:00,40.6,40.64,40.55,40.56,12522.0,39.2979,39.3367,39.2495,39.2592,12522.0
2023-04-03 11:40:00,40.58,40.66,40.57,40.66,11228.0,39.2786,39.356,39.2689,39.356,11228.0
2023-04-03 11:45:00,40.66,40.7,40.65,40.7,16954.0,39.356,39.3947,39.3463,39.3947,16954.0
2023-04-03 11:50:00,40.69,40.75,40.69,40.75,15186.0,39.385,39.4431,39.385,39.4431,15186.0
2023-04-03 11:55:00,40.76,40.77,40.7,40.73,16482.0,39.4528,39.4625,39.3947,39.4238,16482.0
2023-04-03 12:00:00,40.74,40.77,40.7,40.77,14414.0,39.4334,39.4625,39.3947,39.4625,14414.0
2023-04-03 12:05:00,40.76,40.79,40.74,40.78,10080.0,39.4528,39.4818,39.4334,39.4722,10080.0
2023-04-03 12:10:00,40.77,40.78,40.72,40.76,17019.0,39.4625,39.4722,39.4141,39.4528,17019.0
2023-04-03 12:15:00,40.76,40.78,40.75,40.78,8072.0,39.4528,39.4722,39.4431,39.4722,8072.0
2023-04-03 12:20:00,40.78,40.79,40.77,40.78,8017.0,39.4722,39.4818,39.4625,39.4722,8017.0
2023-04-03 12:25:00,40.78,40.82,40.78,40.82,7883.0,39.4722,39.5109,39.4722,39.5109,7883.0
2023-04-03 12:30:00,40.82,40.84,40.8,40.8,5198.0,39.5109,39.5302,39.4915,39.4915,5198.0
2023-04-03 12:35:00,40.8,40.8,40.66,40.67,12383.0,39.4915,39.4915,39.356,39.3657,12383.0
2023-04-03 12:40:00,40.67,40.67,40.63,40.65,5775.0,39.3657,39.3657,39.327,39.3463,5775.0
2023-04-03 12:45:00,40.65,40.66,40.63,40.63,5152.0,39.3463,39.356,39.327,39.327,5152.0
2023-04-03 12:50:00,40.63,40.63,40.55,40.55,6355.0,39.327,39.327,39.2495,39.2495,6355.0
2023-04-03 12:55:00,40.54,40.56,40.44,40.45,30435.0,39.2399,39.2592,39.1431,39.1527,30435.0
2023-04-03 13:00:00,40.44,40.44,40.37,40.37,11109.0,39.1431,39.1431,39.0753,39.0753,11109.0
2023-04-03 13:05:00,40.32,40.34,40.27,40.34,10248.0,39.0269,39.0463,38.9785,39.0463,10248.0
2023-04-03 13:10:00,40.34,40.34,40.22,40.22,17418.0,39.0463,39.0463,38.9301,38.9301,17418.0
2023-04-03 13:15:00,40.23,40.3,40.23,40.3,6158.0,38.9398,39.0076,38.9398,39.0076,6158.0
2023-04-03 13:20:00,40.29,40.29,40.21,40.22,9366.0,38.9979,38.9979,38.9204,38.9301,9366.0
2023-04-03 13:25:00,40.21,40.27,40.21,40.21,6842.0,38.9204,38.9785,38.9204,38.9204,6842.0
2023-04-03 13:30:00,40.2,40.26,40.2,40.21,3331.0,38.9108,38.9688,38.9108,38.9204,3331.0
2023-04-03 13:35:00,40.2,40.3,40.19,40.3,15203.0,38.9108,39.0076,38.9011,39.0076,15203.0
2023-04-03 13:40:00,40.29,40.36,40.29,40.36,13010.0,38.9979,39.0656,38.9979,39.0656,13010.0
2023-04-03 13:45:00,40.35,40.35,40.29,40.3,14018.0,39.056,39.056,38.9979,39.0076,14018.0
2023-04-03 13:50:00,40.29,40.33,40.27,40.28,18599.0,38.9979,39.0366,38.9785,38.9882,18599.0
2023-04-03 13:55:00,40.3,40.35,40.3,40.35,14694.0,39.0076,39.056,39.0076,39.056,14694.0
2023-04-03 14:00:00,40.34,40.41,40.33,40.33,10883.0,39.0463,39.114,39.0366,39.0366,10883.0
2023-04-03 14:05:00,40.33,40.33,40.29,40.29,5863.0,39.0366,39.0366,38.9979,38.9979,5863.0
2023-04-03 14:10:00,40.28,40.38,40.28,40.36,8950.0,38.9882,39.085,38.9882,39.0656,8950.0
2023-04-03 14:15:00,40.35,40.35,40.27,40.28,8928.0,39.056,39.056,38.9785,38.9882,8928.0
2023-04-03 14:20:00,40.29,40.34,40.28,40.32,3800.0,38.9979,39.0463,38.9882,39.0269,3800.0
2023-04-03 14:25:00,40.3,40.32,40.28,40.32,5971.0,39.0076,39.0269,38.9882,39.0269,5971.0
2023-04-03 14:30:00,40.32,40.32,40.18,40.2,5910.0,39.0269,39.0269,38.8914,38.9108,5910.0
2023-04-03 14:35:00,40.21,40.24,40.21,40.24,5286.0,38.9204,38.9495,38.9204,38.9495,5286.0
2023-04-03 14:40:00,40.24,40.26,40.23,40.24,3259.0,38.9495,38.9688,38.9398,38.9495,3259.0
2023-04-03 14:45:00,40.23,40.23,40.2,40.2,8975.0,38.9398,38.9398,38.9108,38.9108,8975.0
2023-04-03 14:50:00,40.2,40.21,40.16,40.17,6762.0,38.9108,38.9204,38.872,38.8817,6762.0
2023-04-03 14:55:00,40.2,40.2,40.11,40.12,8396.0,38.9108,38.9108,38.8236,38.8333,8396.0
2023-04-03 15:00:00,40.12,40.2,40.11,40.18,13759.0,38.8333,38.9108,38.8236,38.8914,13759.0
2023-04-03 15:05:00,40.18,40.21,40.16,40.19,20718.0,38.8914,38.9204,38.872,38.9011,20718.0
2023-04-03 15:10:00,40.19,40.3,40.18,40.3,13456.0,38.9011,39.0076,38.8914,39.0076,13456.0
2023-04-03 15:15:00,40.29,40.35,40.28,40.33,6000.0,38.9979,39.056,38.9882,39.0366,6000.0
2023-04-03 15:20:00,40.33,40.36,40.31,40.34,11357.0,39.0366,39.0656,39.0172,39.0463,11357.0
2023-04-03 15:25:00,40.34,40.42,40.33,40.41,17308.0,39.0463,39.1237,39.0366,39.114,17308.0
2023-04-03 15:30:00,40.39,40.46,40.38,40.4,14106.0,39.0947,39.1624,39.085,39.1043,14106.0
2023-04-03 15:35:00,40.4,40.4,40.38,40.38,5997.0,39.1043,39.1043,39.085,39.085,5997.0
2023-04-03 15:40:00,40.38,40.49,40.38,40.49,23479.0,39.085,39.1915,39.085,39.1915,23479.0
2023-04-03 15:45:00,40.48,40.56,40.48,40.48,30589.0,39.1818,39.2592,39.1818,39.1818,30589.0
2023-04-03 15:50:00,40.52,40.62,40.45,40.45,36033.0,39.2205,39.3173,39.1527,39.1527,36033.0
2023-04-03 15:55:00,40.44,40.49,40.4,40.42,98247.0,39.1431,39.1915,39.1043,39.1237,98247.0
2023-04-04 09:30:00,40.51,40.51,40.16,40.33,68620.0,39.2108,39.2108,38.872,39.0366,68620.0
2023-04-04 09:35:00,40.34,40.36,40.18,40.22,23318.0,39.0463,39.0656,38.8914,38.9301,23318.0
2023-04-04 09:40:00,40.22,40.41,40.21,40.38,27812.0,38.9301,39.114,38.9204,39.085,27812.0
2023-04-04 09:45:00,40.39,40.44,40.31,40.35,17059.0,39.0947,39.1431,39.0172,39.056,17059.0
2023-04-04 09:50:00,40.33,40.34,40.13,40.13,10410.0,39.0366,39.0463,38.843,38.843,10410.0
2023-04-04 09:55:00,40.11,40.15,40.05,40.15,24090.0,38.8236,38.8624,38.7656,38.8624,24090.0
2023-04-04 10:00:00,40.16,40.6,40.16,40.52,42150.0,38.872,39.2979,38.872,39.2205,42150.0
2023-04-04 10:05:00,40.54,40.89,40.54,40.84,33494.0,39.2399,39.5786,39.2399,39.5302,33494.0
2023-04-04 10:10:00,40.86,41.17,40.85,41.16,35485.0,39.5496,39.8497,39.5399,39.84,35485.0
2023-04-04 10:15:00,41.18,41.34,41.14,41.23,26874.0,39.8593,40.0142,39.8206,39.9077,26874.0
2023-04-04 10:20:00,41.2,41.25,40.98,40.98,24095.0,39.8787,39.9271,39.6657,39.6657,24095.0
2023-04-04 10:25:00,41.01,41.18,40.92,41.18,26399.0,39.6948,39.8593,39.6077,39.8593,26399.0
2023-04-04 10:30:00,41.2,41.32,41.15,41.25,28437.0,39.8787,39.9948,39.8303,39.9271,28437.0
2023-04-04 10:35:00,41.24,41.33,41.13,41.28,28964.0,39.9174,40.0045,39.8109,39.9561,28964.0
2023-04-04 10:40:00,41.29,41.4,41.29,41.37,19493.0,39.9658,40.0723,39.9658,40.0432,19493.0
2023-04-04 10:45:00,41.4,41.52,41.4,41.5,33519.0,40.0723,40.1884,40.0723,40.1691,33519.0
2023-04-04 10:50:00,41.53,41.6,41.43,41.5,22733.0,40.1981,40.2659,40.1013,40.1691,22733.0
2023-04-04 10:55:00,41.52,41.53,41.3,41.31,44904.0,40.1884,40.1981,39.9755,39.9852,44904.0
2023-04-04 11:00:00,41.33,41.45,41.32,41.41,22424.0,40.0045,40.1207,39.9948,40.082,22424.0
2023-04-04 11:05:00,41.4,41.48,41.31,41.44,16208.0,40.0723,40.1497,39.9852,40.111,16208.0
2023-04-04 11:10:00,41.44,41.47,41.33,41.46,12767.0,40.111,40.14,40.0045,40.1304,12767.0
2023-04-04 11:15:00,41.46,41.49,41.37,41.38,9124.0,40.1304,40.1594,40.0432,40.0529,9124.0
2023-04-04 11:20:00,41.37,41.39,41.27,41.28,7774.0,40.0432,40.0626,39.9464,39.9561,7774.0
2023-04-04 11:25:00,41.29,41.33,41.24,41.31,10224.0,39.9658,40.0045,39.9174,39.9852,10224.0
2023-04-04 11:30:00,41.34,41.35,41.26,41.32,14288.0,40.0142,40.0239,39.9368,39.9948,14288.0
2023-04-04 11:35:00,41.32,41.42,41.31,41.41,29528.0,39.9948,40.0916,39.9852,40.082,29528.0
2023-04-04 11:40:00,41.41,41.47,41.4,41.43,11972.0,40.082,40.14,40.0723,40.1013,11972.0
2023-04-04 11:45:00,41.45,41.46,41.41,41.41,12722.0,40.1207,40.1304,40.082,40.082,12722.0
2023-04-04 11:50:00,41.42,41.51,41.4,41.42,17413.0,40.0916,40.1788,40.0723,40.0916,17413.0
2023-04-04 11:55:00,41.43,41.45,41.36,41.44,15693.0,40.1013,40.1207,40.0336,40.111,15693.0
2023-04-04 12:00:00,41.43,41.51,41.41,41.49,11327.0,40.1013,40.1788,40.082,40.1594,11327.0
2023-04-04 12:05:00,41.49,41.6,41.49,41.53,11915.0,40.1594,40.2659,40.1594,40.1981,11915.0
2023-04-04 12:10:00,41.54,41.61,41.53,41.61,11331.0,40.2078,40.2755,40.1981,40.2755,11331.0
2023-04-04 12:15:00,41.62,41.63,41.58,41.58,10137.0,40.2852,40.2949,40.2465,40.2465,10137.0
2023-04-04 12:20:00,41.58,41.58,41.45,41.48,24034.0,40.2465,40.2465,40.1207,40.1497,24034.0
2023-04-04 12:25:00,41.48,41.52,41.42,41.46,23310.0,40.1497,40.1884,40.0916,40.1304,23310.0
2023-04-04 12:30:00,41.45,41.51,41.44,41.48,7677.0,40.1207,40.1788,40.111,40.1497,7677.0
2023-04-04 12:35:00,41.48,41.63,41.47,41.63,10765.0,40.1497,40.2949,40.14,40.2949,10765.0
2023-04-04 12:40:00,41.63,41.64,41.55,41.55,10961.0,40.2949,40.3046,40.2175,40.2175,10961.0
2023-04-04 12:45:00,41.54,41.63,41.52,41.6,11760.0,40.2078,40.2949,40.1884,40.2659,11760.0
2023-04-04 12:50:00,41.62,41.63,41.56,41.58,5228.0,40.2852,40.2949,40.2271,40.2465,5228.0
2023-04-04 12:55:00,41.59,41.64,41.57,41.62,5430.0,40.2562,40.3046,40.2368,40.2852,5430.0
2023-04-04 13:00:00,41.63,41.64,41.58,41.61,5432.0,40.2949,40.3046,40.2465,40.2755,5432.0
2023-04-04 13:05:00,41.61,41.64,41.58,41.59,6383.0,40.2755,40.3046,40.2465,40.2562,6383.0
2023-04-04 13:10:00,41.59,41.6,41.54,41.55,5951.0,40.2562,40.2659,40.2078,40.2175,5951.0
2023-04-04 13:15:00,41.58,41.64,41.58,41.6,4397.0,40.2465,40.3046,40.2465,40.2659,4397.0
2023-04-04 13:20:00,41.6,41.65,41.59,41.65,7052.0,40.2659,40.3143,40.2562,40.3143,7052.0
2023-04-04 13:25:00,41.65,41.7,41.65,41.69,9113.0,40.3143,40.3627,40.3143,40.353,9113.0
2023-04-04 13:30:00,41.68,41.77,41.68,41.71,18339.0,40.3433,40.4304,40.3433,40.3723,18339.0
2023-04-04 13:35:00,41.7,41.7,41.59,41.59,14850.0,40.3627,40.3627,40.2562,40.2562,14850.0
2023-04-04 13:40:00,41.59,41.64,41.57,41.57,6724.0,40.2562,40.3046,40.2368,40.2368,6724.0
2023-04-04 13:45:00,41.58,41.62,41.57,41.61,7753.0,40.2465,40.2852,40.2368,40.2755,7753.0
2023-04-04 13:50:00,41.61,41.61,41.55,41.61,10205.0,40.2755,40.2755,40.2175,40.2755,10205.0
2023-04-04 13:55:00,41.62,41.63,41.56,41.61,15409.0,40.2852,40.2949,40.2271,40.2755,15409.0
2023-04-04 14:00:00,41.62,41.72,41.62,41.67,9829.0,40.2852,40.382,40.2852,40.3336,9829.0
2023-04-04 14:05:00,41.66,41.67,41.61,41.67,6923.0,40.3239,40.3336,40.2755,40.3336,6923.0
2023-04-04 14:10:00,41.67,41.71,41.67,41.71,4367.0,40.3336,40.3723,40.3336,40.3723,4367.0
2023-04-04 14:15:00,41.7,41.75,41.7,41.71,4772.0,40.3627,40.4111,40.3627,40.3723,4772.0
2023-04-04 14:20:00,41.71,41.74,41.69,41.69,5370.0,40.3723,40.4014,40.353,40.353,5370.0
2023-04-04 14:25:00,41.7,41.72,41.65,41.66,7798.0,40.3627,40.382,40.3143,40.3239,7798.0
2023-04-04 14:30:00,41.67,41.73,41.67,41.73,6324.0,40.3336,40.3917,40.3336,40.3917,6324.0
2023-04-04 14:35:00,41.71,41.71,41.66,41.67,8162.0,40.3723,40.3723,40.3239,40.3336,8162.0
2023-04-04 14:40:00,41.65,41.68,41.63,41.68,5942.0,40.3143,40.3433,40.2949,40.3433,5942.0
2023-04-04 14:45:00,41.64,41.71,41.64,41.68,4295.0,40.3046,40.3723,40.3046,40.3433,4295.0
2023-04-04 14:50:00,41.68,41.68,41.63,41.68,17065.0,40.3433,40.3433,40.2949,40.3433,17065.0
2023-04-04 14:55:00,41.7,41.71,41.66,41.68,6872.0,40.3627,40.3723,40.3239,40.3433,6872.0
2023-04-04 15:00:00,41.7,41.73,41.7,41.72,12941.0,40.3627,40.3917,40.3627,40.382,12941.0
2023-04-04 15:05:00,41.73,41.77,41.72,41.77,11363.0,40.3917,40.4304,40.382,40.4304,11363.0
2023-04-04 15:10:00,41.77,41.77,41.72,41.72,13367.0,40.4304,40.4304,40.382,40.382,13367.0
2023-04-04 15:15:00,41.72,41.74,41.65,41.65,10849.0,40.382,40.4014,40.3143,40.3143,10849.0
2023-04-04 15:20:00,41.65,41.68,41.61,41.62,12378.0,40.3143,40.3433,40.2755,40.2852,12378.0
2023-04-04 15:25:00,41.62,41.66,41.58,41.6,17238.0,40.2852,40.3239,40.2465,40.2659,17238.0
2023-04-04 15:30:00,41.6,41.62,41.52,41.54,9201.0,40.2659,40.2852,40.1884,40.2078,9201.0
2023-04-04 15:35:00,41.54,41.57,41.52,41.53,10943.0,40.2078,40.2368,40.1884,40.1981,10943.0
2023-04-04 15:40:00,41.51,41.51,41.41,41.44,22456.0,40.1788,40.1788,40.082,40.111,22456.0
2023-04-04 15:45:00,41.45,41.48,41.43,41.48,23700.0,40.1207,40.1497,40.1013,40.1497,23700.0
2023-04-04 15:50:00,41.48,41.51,41.47,41.48,23770.0,40.1497,40.1788,40.14,40.1497,23770.0
2023-04-04 15:55:00,41.48,41.55,41.44,41.53,77209.0,40.1497,40.2175,40.111,40.1981,77209.0
2023-04-05 09:30:00,41.88,41.95,41.75,41.77,83039.0,40.5369,40.6046,40.4111,40.4304,83039.0
2023-04-05 09:35:00,41.79,41.84,41.7,41.84,15139.0,40.4498,40.4982,40.3627,40.4982,15139.0
2023-04-05 09:40:00,41.84,41.99,41.84,41.89,17798.0,40.4982,40.6434,40.4982,40.5466,17798.0
2023-04-05 09:45:00,41.9,42.03,41.39,41.56,73343.0,40.5562,40.6821,40.0626,40.2271,73343.0
2023-04-05 09:50:00,41.55,41.61,41.48,41.56,17400.0,40.2175,40.2755,40.1497,40.2271,17400.0
2023-04-05 09:55:00,41.56,41.64,41.49,41.5,20729.0,40.2271,40.3046,40.1594,40.1691,20729.0
2023-04-05 10:00:00,41.54,42.03,41.53,41.76,39455.0,40.2078,40.6821,40.1981,40.4207,39455.0
2023-04-05 10:05:00,41.78,41.8,41.41,41.41,15955.0,40.4401,40.4594,40.082,40.082,15955.0
2023-04-05 10:10:00,41.4,41.44,41.19,41.44,30171.0,40.0723,40.111,39.869,40.111,30171.0
2023-04-05 10:15:00,41.45,41.55,41.41,41.44,21387.0,40.1207,40.2175,40.082,40.111,21387.0
2023-04-05 10:20:00,41.44,41.44,41.26,41.27,17521.0,40.111,40.111,39.9368,39.9464,17521.0
2023-04-05 10:25:00,41.26,41.38,41.24,41.26,33108.0,39.9368,40.0529,39.9174,39.9368,33108.0
2023-04-05 10:30:00,41.26,41.29,40.86,40.92,98000.0,39.9368,39.9658,39.5496,39.6077,98000.0
2023-04-05 10:35:00,40.91,41.14,40.88,41.13,20363.0,39.598,39.8206,39.569,39.8109,20363.0
2023-04-05 10:40:00,41.14,41.18,40.95,40.96,17551.0,39.8206,39.8593,39.6367,39.6464,17551.0
2023-04-05 10:45:00,40.96,41.04,40.89,40.89,22206.0,39.6464,39.7238,39.5786,39.5786,22206.0
2023-04-05 10:50:00,40.9,41.08,40.89,41.07,28956.0,39.5883,39.7625,39.5786,39.7529,28956.0
2023-04-05 10:55:00,41.09,41.19,41.0,41.01,22087.0,39.7722,39.869,39.6851,39.6948,22087.0
2023-04-05 11:00:00,41.01,41.14,41.0,41.13,10347.0,39.6948,39.8206,39.6851,39.8109,10347.0
2023-04-05 11:05:00,41.15,41.15,40.98,40.98,9820.0,39.8303,39.8303,39.6657,39.6657,9820.0
2023-04-05 11:10:00,40.98,41.05,40.97,40.98,25941.0,39.6657,39.7335,39.6561,39.6657,25941.0
2023-04-05 11:15:00,40.98,41.09,40.98,41.07,6447.0,39.6657,39.7722,39.6657,39.7529,6447.0
2023-04-05 11:20:00,41.08,41.15,41.07,41.12,12563.0,39.7625,39.8303,39.7529,39.8013,12563.0
2023-04-05 11:25:00,41.13,41.19,41.07,41.08,15247.0,39.8109,39.869,39.7529,39.7625,15247.0
2023-04-05 11:30:00,41.08,41.17,41.03,41.06,16484.0,39.7625,39.8497,39.7141,39.7432,16484.0
2023-04-05 11:35:00,41.07,41.23,41.07,41.21,13016.0,39.7529,39.9077,39.7529,39.8884,13016.0
2023-04-05 11:40:00,41.23,41.28,41.21,41.27,9843.0,39.9077,39.9561,39.8884,39.9464,9843.0
2023-04-05 11:45:00,41.28,41.35,41.27,41.35,10425.0,39.9561,40.0239,39.9464,40.0239,10425.0
2023-04-05 11:50:00,41.37,41.37,41.31,41.34,17162.0,40.0432,40.0432,39.9852,40.0142,17162.0
2023-04-05 11:55:00,41.34,41.43,41.34,41.42,5209.0,40.0142,40.1013,40.0142,40.0916,5209.0
2023-04-05 12:00:00,41.41,41.51,41.41,41.51,4801.0,40.082,40.1788,40.082,40.1788,4801.0
2023-04-05 12:05:00,41.53,41.53,41.42,41.42,3565.0,40.1981,40.1981,40.0916,40.0916,3565.0
2023-04-05 12:10:00,41.44,41.54,41.43,41.51,7908.0,40.111,40.2078,40.1013,40.1788,7908.0
2023-04-05 12:15:00,41.51,41.51,41.43,41.47,9912.0,40.1788,40.1788,40.1013,40.14,9912.0
2023-04-05 12:20:00,41.45,41.45,41.34,41.35,3523.0,40.1207,40.1207,40.0142,40.0239,3523.0
2023-04-05 12:25:00,41.36,41.39,41.31,41.31,3100.0,40.0336,40.0626,39.9852,39.9852,3100.0
2023-04-05 12:30:00,41.3,41.31,41.29,41.31,3329.0,39.9755,39.9852,39.9658,39.9852,3329.0
2023-04-05 12:35:00,41.34,41.35,41.3,41.33,2257.0,40.0142,40.0239,39.9755,40.0045,2257.0
2023-04-05 12:40:00,41.32,41.32,41.26,41.31,3803.0,39.9948,39.9948,39.9368,39.9852,3803.0
2023-04-05 12:45:00,41.31,41.35,41.29,41.29,5092.0,39.9852,40.0239,39.9658,39.9658,5092.0
2023-04-05 12:50:00,41.3,41.3,41.24,41.24,7319.0,39.9755,39.9755,39.9174,39.9174,7319.0
2023-04-05 12:55:00,41.25,41.25,41.2,41.21,4065.0,39.9271,39.9271,39.8787,39.8884,4065.0
2023-04-05 13:00:00,41.21,41.25,41.2,41.23,3873.0,39.8884,39.9271,39.8787,39.9077,3873.0
2023-04-05 13:05:00,41.23,41.24,41.18,41.18,3434.0,39.9077,39.9174,39.8593,39.8593,3434.0
2023-04-05 13:10:00,41.17,41.2,41.15,41.2,4385.0,39.8497,39.8787,39.8303,39.8787,4385.0
2023-04-05 13:15:00,41.21,41.25,41.21,41.21,6145.0,39.8884,39.9271,39.8884,39.8884,6145.0
2023-04-05 13:20:00,41.2,41.24,41.2,41.24,4724.0,39.8787,39.9174,39.8787,39.9174,4724.0
2023-04-05 13:25:00,41.22,41.23,41.2,41.23,2686.0,39.8981,39.9077,39.8787,39.9077,2686.0
2023-04-05 13:30:00,41.23,41.31,41.23,41.26,3786.0,39.9077,39.9852,39.9077,39.9368,3786.0
2023-04-05 13:35:00,41.28,41.34,41.28,41.33,3547.0,39.9561,40.0142,39.9561,40.0045,3547.0
2023-04-05 13:40:00,41.33,41.34,41.3,41.31,4435.0,40.0045,40.0142,39.9755,39.9852,4435.0
2023-04-05 13:45:00,41.29,41.29,41.16,41.16,9868.0,39.9658,39.9658,39.84,39.84,9868.0
2023-04-05 13:50:00,41.15,41.17,41.12,41.15,2766.0,39.8303,39.8497,39.8013,39.8303,2766.0
2023-04-05 13:55:00,41.15,41.21,41.15,41.21,4500.0,39.8303,39.8884,39.8303,39.8884,4500.0
2023-04-05 14:00:00,41.25,41.3,41.25,41.27,3275.0,39.9271,39.9755,39.9271,39.9464,3275.0
2023-04-05 14:05:00,41.26,41.29,41.24,41.26,5385.0,39.9368,39.9658,39.9174,39.9368,5385.0
2023-04-05 14:10:00,41.25,41.32,41.25,41.31,3839.0,39.9271,39.9948,39.9271,39.9852,3839.0
2023-04-05 14:15:00,41.31,41.34,41.31,41.32,1793.0,39.9852,40.0142,39.9852,39.9948,1793.0
2023-04-05 14:20:00,41.33,41.35,41.28,41.29,2928.0,40.0045,40.0239,39.9561,39.9658,2928.0
2023-04-05 14:25:00,41.31,41.33,41.3,41.3,4175.0,39.9852,40.0045,39.9755,39.9755,4175.0
2023-04-05 14:30:00,41.31,41.41,41.31,41.41,5496.0,39.9852,40.082,39.9852,40.082,5496.0
2023-04-05 14:35:00,41.4,41.44,41.39,41.44,8727.0,40.0723,40.111,40.0626,40.111,8727.0
2023-04-05 14:40:00,41.44,41.44,41.4,41.4,7040.0,40.111,40.111,40.0723,40.0723,7040.0
2023-04-05 14:45:00,41.41,41.47,41.39,41.44,10414.0,40.082,40.14,40.0626,40.111,10414.0
2023-04-05 14:50:00,41.43,41.46,41.38,41.4,6590.0,40.1013,40.1304,40.0529,40.0723,6590.0
2023-04-05 14:55:00,41.42,41.42,41.37,41.41,5464.0,40.0916,40.0916,40.0432,40.082,5464.0
2023-04-05 15:00:00,41.41,41.41,41.31,41.32,4373.0,40.082,40.082,39.9852,39.9948,4373.0
2023-04-05 15:05:00,41.32,41.35,41.28,41.28,5600.0,39.9948,40.0239,39.9561,39.9561,5600.0
2023-04-05 15:10:00,41.28,41.3,41.25,41.3,8997.0,39.9561,39.9755,39.9271,39.9755,8997.0
2023-04-05 15:15:00,41.32,41.36,41.32,41.35,4572.0,39.9948,40.0336,39.9948,40.0239,4572.0
2023-04-05 15:20:00,41.36,41.38,41.34,41.34,10620.0,40.0336,40.0529,40.0142,40.0142,10620.0
2023-04-05 15:25:00,41.34,41.36,41.33,41.34,6000.0,40.0142,40.0336,40.0045,40.0142,6000.0
2023-04-05 15:30:00,41.34,41.37,41.34,41.37,10863.0,40.0142,40.0432,40.0142,40.0432,10863.0
2023-04-05 15:35:00,41.37,41.42,41.37,41.41,11028.0,40.0432,40.0916,40.0432,40.082,11028.0
2023-04-05 15:40:00,41.43,41.43,41.4,41.43,30947.0,40.1013,40.1013,40.0723,40.1013,30947.0
2023-04-05 15:45:00,41.42,41.51,41.42,41.42,45233.0,40.0916,40.1788,40.0916,40.0916,45233.0
2023-04-05 15:50:00,41.42,41.45,41.41,41.42,24230.0,40.0916,40.1207,40.082,40.0916,24230.0
2023-04-05 15:55:00,41.42,41.43,41.34,41.34,62721.0,40.0916,40.1013,40.0142,40.0142,62721.0
2023-04-06 09:30:00,40.98,41.24,40.9,41.2,54620.0,39.6657,39.9174,39.5883,39.8787,54620.0
2023-04-06 09:35:00,41.21,41.27,40.92,40.92,22969.0,39.8884,39.9464,39.6077,39.6077,22969.0
2023-04-06 09:40:00,40.92,40.96,40.72,40.72,24623.0,39.6077,39.6464,39.4141,39.4141,24623.0
2023-04-06 09:45:00,40.72,40.81,40.64,40.66,27259.0,39.4141,39.5012,39.3367,39.356,27259.0
2023-04-06 09:50:00,40.7,40.82,40.68,40.68,28769.0,39.3947,39.5109,39.3754,39.3754,28769.0
2023-04-06 09:55:00,40.7,40.73,40.52,40.63,28490.0,39.3947,39.4238,39.2205,39.327,28490.0
2023-04-06 10:00:00,40.62,40.7,40.54,40.7,21910.0,39.3173,39.3947,39.2399,39.3947,21910.0
2023-04-06 10:05:00,40.72,40.87,40.66,40.84,14911.0,39.4141,39.5593,39.356,39.5302,14911.0
2023-04-06 10:10:00,40.82,41.0,40.78,41.0,13888.0,39.5109,39.6851,39.4722,39.6851,13888.0
2023-04-06 10:15:00,40.95,40.95,40.79,40.87,7372.0,39.6367,39.6367,39.4818,39.5593,7372.0
2023-04-06 10:20:00,40.93,40.98,40.92,40.93,7082.0,39.6174,39.6657,39.6077,39.6174,7082.0
2023-04-06 10:25:00,40.94,41.01,40.9,41.01,11584.0,39.627,39.6948,39.5883,39.6948,11584.0
2023-04-06 10:30:00,40.98,41.14,40.98,41.11,14756.0,39.6657,39.8206,39.6657,39.7916,14756.0
2023-04-06 10:35:00,41.11,41.18,41.06,41.17,8456.0,39.7916,39.8593,39.7432,39.8497,8456.0
2023-04-06 10:40:00,41.15,41.19,41.09,41.16,9421.0,39.8303,39.869,39.7722,39.84,9421.0
2023-04-06 10:45:00,41.13,41.14,41.05,41.09,7961.0,39.8109,39.8206,39.7335,39.7722,7961.0
2023-04-06 10:50:00,41.09,41.13,41.07,41.1,7043.0,39.7722,39.8109,39.7529,39.7819,7043.0
2023-04-06 10:55:00,41.1,41.18,41.05,41.18,11815.0,39.7819,39.8593,39.7335,39.8593,11815.0
2023-04-06 11:00:00,41.18,41.21,41.15,41.2,10376.0,39.8593,39.8884,39.8303,39.8787,10376.0
2023-04-06 11:05:00,41.19,41.19,41.1,41.1,4133.0,39.869,39.869,39.7819,39.7819,4133.0
2023-04-06 11:10:00,41.1,41.1,41.07,41.07,2900.0,39.7819,39.7819,39.7529,39.7529,2900.0
2023-04-06 11:15:00,41.07,41.13,41.05,41.13,4591.0,39.7529,39.8109,39.7335,39.8109,4591.0
2023-04-06 11:20:00,41.11,41.11,41.03,41.08,5431.0,39.7916,39.7916,39.7141,39.7625,5431.0
2023-04-06 11:25:00,41.08,41.1,41.08,41.1,5458.0,39.7625,39.7819,39.7625,39.7819,5458.0
2023-04-06 11:30:00,41.11,41.19,41.11,41.18,10307.0,39.7916,39.869,39.7916,39.8593,10307.0
2023-04-06 11:35:00,41.18,41.3,41.18,41.3,5330.0,39.8593,39.9755,39.8593,39.9755,5330.0
2023-04-06 11:40:00,41.3,41.35,41.3,41.32,7013.0,39.9755,40.0239,39.9755,39.9948,7013.0
2023-04-06 11:45:00,41.32,41.35,41.31,41.34,8494.0,39.9948,40.0239,39.9852,40.0142,8494.0
2023-04-06 11:50:00,41.34,41.34,41.31,41.34,3800.0,40.0142,40.0142,39.9852,40.0142,3800.0
2023-04-06 11:55:00,41.34,41.42,41.34,41.38,9951.0,40.0142,40.0916,40.0142,40.0529,9951.0
2023-04-06 12:00:00,41.38,41.45,41.38,41.44,7374.0,40.0529,40.1207,40.0529,40.111,7374.0
2023-04-06 12:05:00,41.45,41.53,41.45,41.53,8539.0,40.1207,40.1981,40.1207,40.1981,8539.0
2023-04-06 12:10:00,41.53,41.54,41.52,41.54,2000.0,40.1981,40.2078,40.1884,40.2078,2000.0
2023-04-06 12:15:00,41.53,41.57,41.52,41.57,11069.0,40.1981,40.2368,40.1884,40.2368,11069.0
2023-04-06 12:20:00,41.57,41.57,41.52,41.56,8358.0,40.2368,40.2368,40.1884,40.2271,8358.0
2023-04-06 12:25:00,41.55,41.55,41.51,41.51,6100.0,40.2175,40.2175,40.1788,40.1788,6100.0
2023-04-06 12:30:00,41.52,41.52,41.45,41.47,6261.0,40.1884,40.1884,40.1207,40.14,6261.0
2023-04-06 12:35:00,41.48,41.49,41.42,41.42,3500.0,40.1497,40.1594,40.0916,40.0916,3500.0
2023-04-06 12:40:00,41.43,41.46,41.42,41.46,3714.0,40.1013,40.1304,40.0916,40.1304,3714.0
2023-04-06 12:45:00,41.46,41.48,41.45,41.45,3308.0,40.1304,40.1497,40.1207,40.1207,3308.0
2023-04-06 12:50:00,41.48,41.5,41.48,41.5,3082.0,40.1497,40.1691,40.1497,40.1691,3082.0
2023-04-06 12:55:00,41.5,41.5,41.47,41.47,1600.0,40.1691,40.1691,40.14,40.14,1600.0
2023-04-06 13:00:00,41.42,41.44,41.4,41.4,3099.0,40.0916,40.111,40.0723,40.0723,3099.0
2023-04-06 13:05:00,41.41,41.46,41.4,41.4,4760.0,40.082,40.1304,40.0723,40.0723,4760.0
2023-04-06 13:10:00,41.4,41.4,41.38,41.38,2901.0,40.0723,40.0723,40.0529,40.0529,2901.0
2023-04-06 13:15:00,41.36,41.36,41.3,41.3,1895.0,40.0336,40.0336,39.9755,39.9755,1895.0
2023-04-06 13:20:00,41.31,41.39,41.31,41.38,6687.0,39.9852,40.0626,39.9852,40.0529,6687.0
2023-04-06 13:25:00,41.39,41.45,41.38,41.43,3903.0,40.0626,40.1207,40.0529,40.1013,3903.0
2023-04-06 13:30:00,41.44,41.44,41.4,41.4,1906.0,40.111,40.111,40.0723,40.0723,1906.0
2023-04-06 13:35:00,41.39,41.41,41.38,41.4,4682.0,40.0626,40.082,40.0529,40.0723,4682.0
2023-04-06 13:40:00,41.4,41.4,41.37,41.38,1509.0,40.0723,40.0723,40.0432,40.0529,1509.0
2023-04-06 13:45:00,41.37,41.37,41.36,41.37,983.0,40.0432,40.0432,40.0336,40.0432,983.0
2023-04-06 13:50:00,41.38,41.43,41.38,41.39,2831.0,40.0529,40.1013,40.0529,40.0626,2831.0
2023-04-06 13:55:00,41.38,41.39,41.36,41.38,2999.0,40.0529,40.0626,40.0336,40.0529,2999.0
2023-04-06 14:00:00,41.38,41.44,41.38,41.4,2781.0,40.0529,40.111,40.0529,40.0723,2781.0
2023-04-06 14:05:00,41.4,41.43,41.4,41.42,5422.0,40.0723,40.1013,40.0723,40.0916,5422.0
2023-04-06 14:10:00,41.43,41.43,41.4,41.4,1337.0,40.1013,40.1013,40.0723,40.0723,1337.0
2023-04-06 14:15:00,41.4,41.42,41.4,41.41,4014.0,40.0723,40.0916,40.0723,40.082,4014.0
2023-04-06 14:20:00,41.41,41.41,41.39,41.39,2843.0,40.082,40.082,40.0626,40.0626,2843.0
2023-04-06 14:25:00,41.4,41.43,41.34,41.34,1900.0,40.0723,40.1013,40.0142,40.0142,1900.0
2023-04-06 14:30:00,41.34,41.38,41.32,41.36,5826.0,40.0142,40.0529,39.9948,40.0336,5826.0
2023-04-06 14:35:00,41.35,41.35,41.33,41.33,9467.0,40.0239,40.0239,40.0045,40.0045,9467.0
2023-04-06 14:40:00,41.34,41.38,41.34,41.36,4104.0,40.0142,40.0529,40.0142,40.0336,4104.0
2023-04-06 14:45:00,41.39,41.4,41.34,41.35,5131.0,40.0626,40.0723,40.0142,40.0239,5131.0
2023-04-06 14:50:00,41.34,41.39,41.34,41.39,4911.0,40.0142,40.0626,40.0142,40.0626,4911.0
2023-04-06 14:55:00,41.38,41.38,41.33,41.33,3377.0,40.0529,40.0529,40.0045,40.0045,3377.0
2023-04-06 15:00:00,41.33,41.33,41.26,41.26,6256.0,40.0045,40.0045,39.9368,39.9368,6256.0
2023-04-06 15:05:00,41.26,41.27,41.24,41.24,5466.0,39.9368,39.9464,39.9174,39.9174,5466.0
2023-04-06 15:10:00,41.24,41.24,41.19,41.19,5878.0,39.9174,39.9174,39.869,39.869,5878.0
2023-04-06 15:15:00,41.19,41.23,41.18,41.23,8304.0,39.869,39.9077,39.8593,39.9077,8304.0
2023-04-06 15:20:00,41.22,41.22,41.21,41.22,5003.0,39.8981,39.8981,39.8884,39.8981,5003.0
2023-04-06 15:25:00,41.22,41.27,41.19,41.26,12254.0,39.8981,39.9464,39.869,39.9368,12254.0
2023-04-06 15:30:00,41.24,41.24,41.22,41.22,7539.0,39.9174,39.9174,39.8981,39.8981,7539.0
2023-04-06 15:35:00,41.22,41.26,41.22,41.25,7491.0,39.8981,39.9368,39.8981,39.9271,7491.0
2023-04-06 15:40:00,41.26,41.3,41.26,41.3,29782.0,39.9368,39.9755,39.9368,39.9755,29782.0
2023-04-06 15:45:00,41.31,41.39,41.3,41.36,41470.0,39.9852,40.0626,39.9755,40.0336,41470.0
2023-04-06 15:50:00,41.39,41.42,41.37,41.37,16174.0,40.0626,40.0916,40.0432,40.0432,16174.0
2023-04-06 15:55:00,41.37,41.44,41.36,41.4,55631.0,40.0432,40.111,40.0336,40.0723,55631.0
2023-04-10 09:30:00,40.82,40.85,40.64,40.65,41095.0,39.5109,39.5399,39.3367,39.3463,41095.0
2023-04-10 09:35:00,40.64,40.75,40.5,40.72,34431.0,39.3367,39.4431,39.2011,39.4141,34431.0
2023-04-10 09:40:00,40.72,40.72,40.33,40.53,40545.0,39.4141,39.4141,39.0366,39.2302,40545.0
2023-04-10 09:45:00,40.53,40.76,40.53,40.64,37774.0,39.2302,39.4528,39.2302,39.3367,37774.0
2023-04-10 09:50:00,40.63,40.77,40.61,40.7,11171.0,39.327,39.4625,39.3076,39.3947,11171.0
2023-04-10 09:55:00,40.69,40.69,40.53,40.63,9550.0,39.385,39.385,39.2302,39.327,9550.0
2023-04-10 10:00:00,40.62,40.62,40.55,40.6,9002.0,39.3173,39.3173,39.2495,39.2979,9002.0
2023-04-10 10:05:00,40.62,40.62,40.49,40.53,8769.0,39.3173,39.3173,39.1915,39.2302,8769.0
2023-04-10 10:10:00,40.55,40.62,40.52,40.59,9697.0,39.2495,39.3173,39.2205,39.2883,9697.0
2023-04-10 10:15:00,40.58,40.68,40.57,40.68,10014.0,39.2786,39.3754,39.2689,39.3754,10014.0
2023-04-10 10:20:00,40.68,40.74,40.65,40.7,11619.0,39.3754,39.4334,39.3463,39.3947,11619.0
2023-04-10 10:25:00,40.71,40.71,40.6,40.6,11719.0,39.4044,39.4044,39.2979,39.2979,11719.0
2023-04-10 10:30:00,40.57,40.66,40.55,40.65,15826.0,39.2689,39.356,39.2495,39.3463,15826.0
2023-04-10 10:35:00,40.65,40.65,40.47,40.58,25083.0,39.3463,39.3463,39.1721,39.2786,25083.0
2023-04-10 10:40:00,40.59,40.62,40.56,40.6,9719.0,39.2883,39.3173,39.2592,39.2979,9719.0
2023-04-10 10:45:00,40.6,40.67,40.58,40.63,4846.0,39.2979,39.3657,39.2786,39.327,4846.0
2023-04-10 10:50:00,40.62,40.62,40.55,40.57,11289.0,39.3173,39.3173,39.2495,39.2689,11289.0
2023-04-10 10:55:00,40.55,40.57,40.52,40.57,9140.0,39.2495,39.2689,39.2205,39.2689,9140.0
2023-04-10 11:00:00,40.59,40.72,40.59,40.71,11707.0,39.2883,39.4141,39.2883,39.4044,11707.0
2023-04-10 11:05:00,40.71,40.8,40.71,40.8,8303.0,39.4044,39.4915,39.4044,39.4915,8303.0
2023-04-10 11:10:00,40.77,40.77,40.72,40.77,7792.0,39.4625,39.4625,39.4141,39.4625,7792.0
2023-04-10 11:15:00,40.77,40.77,40.7,40.7,9579.0,39.4625,39.4625,39.3947,39.3947,9579.0
2023-04-10 11:20:00,40.69,40.94,40.69,40.94,17979.0,39.385,39.627,39.385,39.627,17979.0
2023-04-10 11:25:00,40.94,40.94,40.87,40.9,11531.0,39.627,39.627,39.5593,39.5883,11531.0
2023-04-10 11:30:00,40.92,40.97,40.88,40.89,11067.0,39.6077,39.6561,39.569,39.5786,11067.0
2023-04-10 11:35:00,40.89,40.95,40.88,40.89,5346.0,39.5786,39.6367,39.569,39.5786,5346.0
2023-04-10 11:40:00,40.89,40.89,40.79,40.79,7938.0,39.5786,39.5786,39.4818,39.4818,7938.0
2023-04-10 11:45:00,40.79,40.82,40.76,40.76,5336.0,39.4818,39.5109,39.4528,39.4528,5336.0
2023-04-10 11:50:00,40.76,40.79,40.74,40.74,10315.0,39.4528,39.4818,39.4334,39.4334,10315.0
2023-04-10 11:55:00,40.73,40.76,40.7,40.7,10927.0,39.4238,39.4528,39.3947,39.3947,10927.0
2023-04-10 12:00:00,40.68,40.68,40.64,40.64,6798.0,39.3754,39.3754,39.3367,39.3367,6798.0
2023-04-10 12:05:00,40.63,40.63,40.53,40.53,11066.0,39.327,39.327,39.2302,39.2302,11066.0
2023-04-10 12:10:00,40.53,40.53,40.5,40.5,12897.0,39.2302,39.2302,39.2011,39.2011,12897.0
2023-04-10 12:15:00,40.53,40.56,40.52,40.54,10989.0,39.2302,39.2592,39.2205,39.2399,10989.0
2023-04-10 12:20:00,40.53,40.54,40.48,40.5,15273.0,39.2302,39.2399,39.1818,39.2011,15273.0
2023-04-10 12:25:00,40.5,40.52,40.44,40.44,7948.0,39.2011,39.2205,39.1431,39.1431,7948.0
2023-04-10 12:30:00,40.44,40.52,40.44,40.51,14528.0,39.1431,39.2205,39.1431,39.2108,14528.0
2023-04-10 12:35:00,40.51,40.58,40.51,40.58,5916.0,39.2108,39.2786,39.2108,39.2786,5916.0
2023-04-10 12:40:00,40.58,40.61,40.56,40.59,4473.0,39.2786,39.3076,39.2592,39.2883,4473.0
2023-04-10 12:45:00,40.6,40.64,40.6,40.61,6688.0,39.2979,39.3367,39.2979,39.3076,6688.0
2023-04-10 12:50:00,40.59,40.69,40.59,40.66,7345.0,39.2883,39.385,39.2883,39.356,7345.0
2023-04-10 12:55:00,40.65,40.67,40.63,40.66,4282.0,39.3463,39.3657,39.327,39.356,4282.0
2023-04-10 13:00:00,40.7,40.72,40.69,40.72,4863.0,39.3947,39.4141,39.385,39.4141,4863.0
2023-04-10 13:05:00,40.71,40.71,40.65,40.66,2880.0,39.4044,39.4044,39.3463,39.356,2880.0
2023-04-10 13:10:00,40.67,40.67,40.63,40.65,17288.0,39.3657,39.3657,39.327,39.3463,17288.0
2023-04-10 13:15:00,40.64,40.64,40.63,40.64,4577.0,39.3367,39.3367,39.327,39.3367,4577.0
2023-04-10 13:20:00,40.65,40.7,40.65,40.66,5332.0,39.3463,39.3947,39.3463,39.356,5332.0
2023-04-10 13:25:00,40.64,40.7,40.64,40.7,6448.0,39.3367,39.3947,39.3367,39.3947,6448.0
2023-04-10 13:30:00,40.72,40.76,40.72,40.73,5008.0,39.4141,39.4528,39.4141,39.4238,5008.0
2023-04-10 13:35:00,40.72,40.73,40.68,40.72,6634.0,39.4141,39.4238,39.3754,39.4141,6634.0
2023-04-10 13:40:00,40.71,40.72,40.69,40.72,7272.0,39.4044,39.4141,39.385,39.4141,7272.0
2023-04-10 13:45:00,40.73,40.73,40.69,40.7,9272.0,39.4238,39.4238,39.385,39.3947,9272.0
2023-04-10 13:50:00,40.72,40.72,40.71,40.71,3682.0,39.4141,39.4141,39.4044,39.4044,3682.0
2023-04-10 13:55:00,40.69,40.69,40.65,40.66,4428.0,39.385,39.385,39.3463,39.356,4428.0
2023-04-10 14:00:00,40.67,40.68,40.63,40.68,8634.0,39.3657,39.3754,39.327,39.3754,8634.0
2023-04-10 14:05:00,40.67,40.68,40.65,40.68,2000.0,39.3657,39.3754,39.3463,39.3754,2000.0
2023-04-10 14:10:00,40.67,40.67,40.63,40.63,9902.0,39.3657,39.3657,39.327,39.327,9902.0
2023-04-10 14:15:00,40.62,40.62,40.58,40.58,6038.0,39.3173,39.3173,39.2786,39.2786,6038.0
2023-04-10 14:20:00,40.58,40.61,40.57,40.61,6240.0,39.2786,39.3076,39.2689,39.3076,6240.0
2023-04-10 14:25:00,40.6,40.67,40.6,40.65,10260.0,39.2979,39.3657,39.2979,39.3463,10260.0
2023-04-10 14:30:00,40.65,40.68,40.64,40.66,5712.0,39.3463,39.3754,39.3367,39.356,5712.0
2023-04-10 14:35:00,40.65,40.66,40.65,40.66,5905.0,39.3463,39.356,39.3463,39.356,5905.0
2023-04-10 14:40:00,40.64,40.69,40.64,40.69,4426.0,39.3367,39.385,39.3367,39.385,4426.0
2023-04-10 14:45:00,40.73,40.74,40.72,40.73,6958.0,39.4238,39.4334,39.4141,39.4238,6958.0
2023-04-10 14:50:00,40.72,40.83,40.72,40.81,8576.0,39.4141,39.5206,39.4141,39.5012,8576.0
2023-04-10 14:55:00,40.82,40.88,40.82,40.86,9770.0,39.5109,39.569,39.5109,39.5496,9770.0
2023-04-10 15:00:00,40.86,40.88,40.8,40.8,8430.0,39.5496,39.569,39.4915,39.4915,8430.0
2023-04-10 15:05:00,40.82,40.82,40.78,40.8,2879.0,39.5109,39.5109,39.4722,39.4915,2879.0
2023-04-10 15:10:00,40.81,40.82,40.78,40.82,5616.0,39.5012,39.5109,39.4722,39.5109,5616.0
2023-04-10 15:15:00,40.84,40.85,40.82,40.83,3766.0,39.5302,39.5399,39.5109,39.5206,3766.0
2023-04-10 15:20:00,40.83,40.85,40.82,40.82,2923.0,39.5206,39.5399,39.5109,39.5109,2923.0
2023-04-10 15:25:00,40.82,40.83,40.81,40.82,3588.0,39.5109,39.5206,39.5012,39.5109,3588.0
2023-04-10 15:30:00,40.83,40.87,40.83,40.84,7173.0,39.5206,39.5593,39.5206,39.5302,7173.0
2023-04-10 15:35:00,40.82,40.89,40.81,40.89,4883.0,39.5109,39.5786,39.5012,39.5786,4883.0
2023-04-10 15:40:00,40.88,41.02,40.88,40.98,38962.0,39.569,39.7045,39.569,39.6657,38962.0
2023-04-10 15:45:00,40.98,41.03,40.95,40.95,48670.0,39.6657,39.7141,39.6367,39.6367,48670.0
2023-04-10 15:50:00,40.95,40.96,40.92,40.92,10349.0,39.6367,39.6464,39.6077,39.6077,10349.0
2023-04-10 15:55:00,40.92,40.96,40.92,40.96,45164.0,39.6077,39.6464,39.6077,39.6464,45164.0
2023-04-11 09:30:00,41.2,41.71,41.18,41.69,61186.0,39.8787,40.3723,39.8593,40.353,61186.0
2023-04-11 09:35:00,41.68,41.76,41.52,41.53,49869.0,40.3433,40.4207,40.1884,40.1981,49869.0
2023-04-11 09:40:00,41.54,41.71,41.54,41.71,21730.0,40.2078,40.3723,40.2078,40.3723,21730.0
2023-04-11 09:45:00,41.71,41.81,41.7,41.77,24576.0,40.3723,40.4691,40.3627,40.4304,24576.0
2023-04-11 09:50:00,41.8,41.96,41.8,41.96,48654.0,40.4594,40.6143,40.4594,40.6143,48654.0
2023-04-11 09:55:00,41.98,42.08,41.97,42.06,27297.0,40.6337,40.7305,40.624,40.7111,27297.0
2023-04-11 10:00:00,42.07,42.23,42.05,42.18,46502.0,40.7208,40.8757,40.7014,40.8273,46502.0
2023-04-11 10:05:00,42.15,42.19,42.04,42.06,48281.0,40.7982,40.8369,40.6918,40.7111,48281.0
2023-04-11 10:10:00,42.05,42.16,41.99,42.11,34085.0,40.7014,40.8079,40.6434,40.7595,34085.0
2023-04-11 10:15:00,42.08,42.18,42.05,42.14,14933.0,40.7305,40.8273,40.7014,40.7885,14933.0
2023-04-11 10:20:00,42.17,42.27,42.17,42.25,32823.0,40.8176,40.9144,40.8176,40.895,32823.0
2023-04-11 10:25:00,42.27,42.35,42.26,42.34,27464.0,40.9144,40.9918,40.9047,40.9821,27464.0
2023-04-11 10:30:00,42.35,42.35,42.25,42.32,17636.0,40.9918,40.9918,40.895,40.9628,17636.0
2023-04-11 10:35:00,42.33,42.34,42.14,42.14,12597.0,40.9725,40.9821,40.7885,40.7885,12597.0
2023-04-11 10:40:00,42.13,42.21,42.13,42.15,4755.0,40.7789,40.8563,40.7789,40.7982,4755.0
2023-04-11 10:45:00,42.16,42.2,42.06,42.15,4447.0,40.8079,40.8466,40.7111,40.7982,4447.0
2023-04-11 10:50:00,42.18,42.23,42.13,42.13,6519.0,40.8273,40.8757,40.7789,40.7789,6519.0
2023-04-11 10:55:00,42.14,42.22,42.14,42.18,4327.0,40.7885,40.866,40.7885,40.8273,4327.0
2023-04-11 11:00:00,42.17,42.19,42.13,42.15,10195.0,40.8176,40.8369,40.7789,40.7982,10195.0
2023-04-11 11:05:00,42.18,42.23,42.15,42.23,12233.0,40.8273,40.8757,40.7982,40.8757,12233.0
2023-04-11 11:10:00,42.23,42.38,42.23,42.36,18702.0,40.8757,41.0208,40.8757,41.0015,18702.0
2023-04-11 11:15:00,42.36,42.41,42.35,42.41,9662.0,41.0015,41.0499,40.9918,41.0499,9662.0
2023-04-11 11:20:00,42.42,42.42,42.32,42.33,4002.0,41.0596,41.0596,40.9628,40.9725,4002.0
2023-04-11 11:25:00,42.35,42.37,42.32,42.34,8733.0,40.9918,41.0112,40.9628,40.9821,8733.0
2023-04-11 11:30:00,42.34,42.38,42.32,42.36,5768.0,40.9821,41.0208,40.9628,41.0015,5768.0
2023-04-11 11:35:00,42.36,42.38,42.32,42.37,14189.0,41.0015,41.0208,40.9628,41.0112,14189.0
2023-04-11 11:40:00,42.38,42.39,42.32,42.33,4175.0,41.0208,41.0305,40.9628,40.9725,4175.0
2023-04-11 11:45:00,42.33,42.33,42.25,42.27,31189.0,40.9725,40.9725,40.895,40.9144,31189.0
2023-04-11 11:50:00,42.27,42.3,42.24,42.3,19212.0,40.9144,40.9434,40.8853,40.9434,19212.0
2023-04-11 11:55:00,42.3,42.3,42.21,42.22,11099.0,40.9434,40.9434,40.8563,40.866,11099.0
2023-04-11 12:00:00,42.21,42.27,42.16,42.26,11352.0,40.8563,40.9144,40.8079,40.9047,11352.0
2023-04-11 12:05:00,42.27,42.3,42.27,42.3,2504.0,40.9144,40.9434,40.9144,40.9434,2504.0
2023-04-11 12:10:00,42.33,42.33,42.25,42.25,2991.0,40.9725,40.9725,40.895,40.895,2991.0
2023-04-11 12:15:00,42.27,42.31,42.27,42.3,8252.0,40.9144,40.9531,40.9144,40.9434,8252.0
2023-04-11 12:20:00,42.3,42.3,42.26,42.29,6549.0,40.9434,40.9434,40.9047,40.9337,6549.0
2023-04-11 12:25:00,42.25,42.29,42.23,42.26,9254.0,40.895,40.9337,40.8757,40.9047,9254.0
2023-04-11 12:30:00,42.26,42.26,42.15,42.17,8672.0,40.9047,40.9047,40.7982,40.8176,8672.0
2023-04-11 12:35:00,42.16,42.16,42.13,42.13,5095.0,40.8079,40.8079,40.7789,40.7789,5095.0
2023-04-11 12:40:00,42.13,42.13,42.07,42.08,5027.0,40.7789,40.7789,40.7208,40.7305,5027.0
2023-04-11 12:45:00,42.08,42.15,42.05,42.15,7650.0,40.7305,40.7982,40.7014,40.7982,7650.0
2023-04-11 12:50:00,42.16,42.2,42.16,42.17,2661.0,40.8079,40.8466,40.8079,40.8176,2661.0
2023-04-11 12:55:00,42.16,42.16,42.12,42.16,3572.0,40.8079,40.8079,40.7692,40.8079,3572.0
2023-04-11 13:00:00,42.18,42.18,42.09,42.09,6386.0,40.8273,40.8273,40.7401,40.7401,6386.0
2023-04-11 13:05:00,42.08,42.08,42.02,42.03,7315.0,40.7305,40.7305,40.6724,40.6821,7315.0
2023-04-11 13:10:00,42.06,42.06,41.95,41.95,13565.0,40.7111,40.7111,40.6046,40.6046,13565.0
2023-04-11 13:15:00,41.94,41.95,41.9,41.91,4443.0,40.595,40.6046,40.5562,40.5659,4443.0
2023-04-11 13:20:00,41.96,42.0,41.96,41.98,3200.0,40.6143,40.653,40.6143,40.6337,3200.0
2023-04-11 13:25:00,41.99,42.01,41.98,42.0,2107.0,40.6434,40.6627,40.6337,40.653,2107.0
2023-04-11 13:30:00,42.02,42.06,42.02,42.06,4829.0,40.6724,40.7111,40.6724,40.7111,4829.0
2023-04-11 13:35:00,42.07,42.09,42.06,42.07,7238.0,40.7208,40.7401,40.7111,40.7208,7238.0
2023-04-11 13:40:00,42.06,42.08,42.06,42.07,3711.0,40.7111,40.7305,40.7111,40.7208,3711.0
2023-04-11 13:45:00,42.07,42.15,42.05,42.15,8202.0,40.7208,40.7982,40.7014,40.7982,8202.0
2023-04-11 13:50:00,42.14,42.19,42.14,42.17,3763.0,40.7885,40.8369,40.7885,40.8176,3763.0
2023-04-11 13:55:00,42.17,42.22,42.17,42.21,18260.0,40.8176,40.866,40.8176,40.8563,18260.0
2023-04-11 14:00:00,42.22,42.24,42.19,42.19,33900.0,40.866,40.8853,40.8369,40.8369,33900.0
2023-04-11 14:05:00,42.19,42.2,42.19,42.2,5236.0,40.8369,40.8466,40.8369,40.8466,5236.0
2023-04-11 14:10:00,42.2,42.2,42.15,42.16,10572.0,40.8466,40.8466,40.7982,40.8079,10572.0
2023-04-11 14:15:00,42.15,42.15,42.13,42.14,2200.0,40.7982,40.7982,40.7789,40.7885,2200.0
2023-04-11 14:20:00,42.14,42.15,42.1,42.11,4700.0,40.7885,40.7982,40.7498,40.7595,4700.0
2023-04-11 14:25:00,42.12,42.13,42.09,42.09,7200.0,40.7692,40.7789,40.7401,40.7401,7200.0
2023-04-11 14:30:00,42.1,42.16,42.1,42.16,1704.0,40.7498,40.8079,40.7498,40.8079,1704.0
2023-04-11 14:35:00,42.16,42.17,42.11,42.11,2956.0,40.8079,40.8176,40.7595,40.7595,2956.0
2023-04-11 14:40:00,42.11,42.12,42.01,42.04,20291.0,40.7595,40.7692,40.6627,40.6918,20291.0
2023-04-11 14:45:00,42.03,42.09,42.02,42.08,8081.0,40.6821,40.7401,40.6724,40.7305,8081.0
2023-04-11 14:50:00,42.08,42.13,42.06,42.09,4798.0,40.7305,40.7789,40.7111,40.7401,4798.0
2023-04-11 14:55:00,42.1,42.1,42.05,42.09,5637.0,40.7498,40.7498,40.7014,40.7401,5637.0
2023-04-11 15:00:00,42.08,42.09,42.05,42.09,9935.0,40.7305,40.7401,40.7014,40.7401,9935.0
2023-04-11 15:05:00,42.12,42.13,42.11,42.11,3611.0,40.7692,40.7789,40.7595,40.7595,3611.0
2023-04-11 15:10:00,42.12,42.12,42.07,42.08,7818.0,40.7692,40.7692,40.7208,40.7305,7818.0
2023-04-11 15:15:00,42.11,42.15,42.11,42.15,2104.0,40.7595,40.7982,40.7595,40.7982,2104.0
2023-04-11 15:20:00,42.16,42.17,42.11,42.14,18202.0,40.8079,40.8176,40.7595,40.7885,18202.0
2023-04-11 15:25:00,42.15,42.2,42.15,42.2,11648.0,40.7982,40.8466,40.7982,40.8466,11648.0
2023-04-11 15:30:00,42.18,42.18,42.08,42.08,6111.0,40.8273,40.8273,40.7305,40.7305,6111.0
2023-04-11 15:35:00,42.07,42.07,41.85,41.85,34333.0,40.7208,40.7208,40.5078,40.5078,34333.0
2023-04-11 15:40:00,41.84,41.9,41.82,41.9,30234.0,40.4982,40.5562,40.4788,40.5562,30234.0
2023-04-11 15:45:00,41.89,41.94,41.87,41.88,40801.0,40.5466,40.595,40.5272,40.5369,40801.0
2023-04-11 15:50:00,41.88,41.91,41.86,41.87,12017.0,40.5369,40.5659,40.5175,40.5272,12017.0
2023-04-11 15:55:00,41.88,41.88,41.81,41.83,49233.0,40.5369,40.5369,40.4691,40.4885,49233.0
2023-04-12 09:30:00,42.55,42.67,42.33,42.52,96240.0,41.1854,41.3015,40.9725,41.1564,96240.0
2023-04-12 09:35:00,42.5,42.66,42.41,42.42,70334.0,41.137,41.2919,41.0499,41.0596,70334.0
2023-04-12 09:40:00,42.42,42.43,42.01,42.15,61796.0,41.0596,41.0692,40.6627,40.7982,61796.0
2023-04-12 09:45:00,42.15,42.2,41.75,41.76,47026.0,40.7982,40.8466,40.4111,40.4207,47026.0
2023-04-12 09:50:00,41.79,41.85,41.68,41.85,25024.0,40.4498,40.5078,40.3433,40.5078,25024.0
2023-04-12 09:55:00,41.84,41.97,41.77,41.97,21843.0,40.4982,40.624,40.4304,40.624,21843.0
2023-04-12 10:00:00,41.96,42.13,41.82,42.13,21098.0,40.6143,40.7789,40.4788,40.7789,21098.0
2023-04-12 10:05:00,42.13,42.22,42.03,42.19,12200.0,40.7789,40.866,40.6821,40.8369,12200.0
2023-04-12 10:10:00,42.22,42.28,42.19,42.28,9673.0,40.866,40.9241,40.8369,40.9241,9673.0
2023-04-12 10:15:00,42.29,42.39,42.25,42.35,16422.0,40.9337,41.0305,40.895,40.9918,16422.0
2023-04-12 10:20:00,42.34,42.38,42.27,42.32,16078.0,40.9821,41.0208,40.9144,40.9628,16078.0
2023-04-12 10:25:00,42.3,42.3,42.18,42.22,7942.0,40.9434,40.9434,40.8273,40.866,7942.0
2023-04-12 10:30:00,42.22,42.22,41.91,41.91,7509.0,40.866,40.866,40.5659,40.5659,7509.0
2023-04-12 10:35:00,41.91,41.95,41.76,41.94,19673.0,40.5659,40.6046,40.4207,40.595,19673.0
2023-04-12 10:40:00,41.94,42.04,41.88,42.02,8884.0,40.595,40.6918,40.5369,40.6724,8884.0
2023-04-12 10:45:00,42.01,42.11,42.01,42.08,8900.0,40.6627,40.7595,40.6627,40.7305,8900.0
2023-04-12 10:50:00,42.1,42.13,41.93,41.98,15127.0,40.7498,40.7789,40.5853,40.6337,15127.0
2023-04-12 10:55:00,41.95,42.0,41.91,42.0,11711.0,40.6046,40.653,40.5659,40.653,11711.0
2023-04-12 11:00:00,42.01,42.08,42.01,42.07,7980.0,40.6627,40.7305,40.6627,40.7208,7980.0
2023-04-12 11:05:00,42.06,42.11,41.95,41.99,17393.0,40.7111,40.7595,40.6046,40.6434,17393.0
2023-04-12 11:10:00,41.99,42.01,41.96,41.99,7497.0,40.6434,40.6627,40.6143,40.6434,7497.0
2023-04-12 11:15:00,41.98,42.1,41.96,42.1,3444.0,40.6337,40.7498,40.6143,40.7498,3444.0
2023-04-12 11:20:00,42.11,42.16,42.06,42.16,6506.0,40.7595,40.8079,40.7111,40.8079,6506.0
2023-04-12 11:25:00,42.15,42.21,42.14,42.21,12893.0,40.7982,40.8563,40.7885,40.8563,12893.0
2023-04-12 11:30:00,42.23,42.23,42.08,42.08,9369.0,40.8757,40.8757,40.7305,40.7305,9369.0
2023-04-12 11:35:00,42.09,42.12,42.06,42.06,12547.0,40.7401,40.7692,40.7111,40.7111,12547.0
2023-04-12 11:40:00,42.06,42.11,42.06,42.11,11176.0,40.7111,40.7595,40.7111,40.7595,11176.0
2023-04-12 11:45:00,42.12,42.19,42.12,42.14,8588.0,40.7692,40.8369,40.7692,40.7885,8588.0
2023-04-12 11:50:00,42.14,42.14,42.08,42.11,4000.0,40.7885,40.7885,40.7305,40.7595,4000.0
2023-04-12 11:55:00,42.1,42.1,42.03,42.04,2700.0,40.7498,40.7498,40.6821,40.6918,2700.0
2023-04-12 12:00:00,42.01,42.07,42.0,42.07,3700.0,40.6627,40.7208,40.653,40.7208,3700.0
2023-04-12 12:05:00,42.09,42.09,42.03,42.06,3037.0,40.7401,40.7401,40.6821,40.7111,3037.0
2023-04-12 12:10:00,42.05,42.06,42.04,42.05,1502.0,40.7014,40.7111,40.6918,40.7014,1502.0
2023-04-12 12:15:00,42.05,42.1,42.03,42.1,3063.0,40.7014,40.7498,40.6821,40.7498,3063.0
2023-04-12 12:20:00,42.12,42.13,42.11,42.12,2350.0,40.7692,40.7789,40.7595,40.7692,2350.0
2023-04-12 12:25:00,42.11,42.12,42.05,42.06,3800.0,40.7595,40.7692,40.7014,40.7111,3800.0
2023-04-12 12:30:00,42.07,42.08,42.06,42.06,2297.0,40.7208,40.7305,40.7111,40.7111,2297.0
2023-04-12 12:35:00,42.01,42.04,42.01,42.04,2312.0,40.6627,40.6918,40.6627,40.6918,2312.0
2023-04-12 12:40:00,42.05,42.05,41.98,41.98,3910.0,40.7014,40.7014,40.6337,40.6337,3910.0
2023-04-12 12:45:00,42.02,42.09,42.01,42.06,4733.0,40.6724,40.7401,40.6627,40.7111,4733.0
2023-04-12 12:50:00,42.05,42.05,41.97,41.97,4474.0,40.7014,40.7014,40.624,40.624,4474.0
2023-04-12 12:55:00,41.98,42.04,41.96,42.04,2879.0,40.6337,40.6918,40.6143,40.6918,2879.0
2023-04-12 13:00:00,42.05,42.08,42.01,42.02,5938.0,40.7014,40.7305,40.6627,40.6724,5938.0
2023-04-12 13:05:00,42.04,42.07,42.04,42.05,2512.0,40.6918,40.7208,40.6918,40.7014,2512.0
2023-04-12 13:10:00,42.05,42.07,42.05,42.06,1945.0,40.7014,40.7208,40.7014,40.7111,1945.0
2023-04-12 13:15:00,42.07,42.08,42.02,42.03,3800.0,40.7208,40.7305,40.6724,40.6821,3800.0
2023-04-12 13:20:00,42.05,42.23,42.05,42.23,12389.0,40.7014,40.8757,40.7014,40.8757,12389.0
2023-04-12 13:25:00,42.24,42.3,42.24,42.3,30235.0,40.8853,40.9434,40.8853,40.9434,30235.0
2023-04-12 13:30:00,42.3,42.39,42.3,42.37,26824.0,40.9434,41.0305,40.9434,41.0112,26824.0
2023-04-12 13:35:00,42.37,42.38,42.28,42.29,28244.0,41.0112,41.0208,40.9241,40.9337,28244.0
2023-04-12 13:40:00,42.29,42.33,42.28,42.33,13392.0,40.9337,40.9725,40.9241,40.9725,13392.0
2023-04-12 13:45:00,42.35,42.38,42.32,42.37,29507.0,40.9918,41.0208,40.9628,41.0112,29507.0
2023-04-12 13:50:00,42.38,42.39,42.34,42.34,33343.0,41.0208,41.0305,40.9821,40.9821,33343.0
2023-04-12 13:55:00,42.34,42.38,42.31,42.38,8779.0,40.9821,41.0208,40.9531,41.0208,8779.0
2023-04-12 14:00:00,42.37,42.47,42.36,42.47,29999.0,41.0112,41.108,41.0015,41.108,29999.0
2023-04-12 14:05:00,42.47,42.47,42.4,42.46,25972.0,41.108,41.108,41.0402,41.0983,25972.0
2023-04-12 14:10:00,42.46,42.48,42.43,42.43,21018.0,41.0983,41.1176,41.0692,41.0692,21018.0
2023-04-12 14:15:00,42.44,42.47,42.41,42.43,20964.0,41.0789,41.108,41.0499,41.0692,20964.0
2023-04-12 14:20:00,42.44,42.49,42.44,42.49,11582.0,41.0789,41.1273,41.0789,41.1273,11582.0
2023-04-12 14:25:00,42.49,42.49,42.28,42.31,22751.0,41.1273,41.1273,40.9241,40.9531,22751.0
2023-04-12 14:30:00,42.31,42.33,42.28,42.29,33527.0,40.9531,40.9725,40.9241,40.9337,33527.0
2023-04-12 14:35:00,42.25,42.32,42.23,42.28,30179.0,40.895,40.9628,40.8757,40.9241,30179.0
2023-04-12 14:40:00,42.27,42.45,42.27,42.44,75745.0,40.9144,41.0886,40.9144,41.0789,75745.0
2023-04-12 14:45:00,42.44,42.47,42.35,42.36,27378.0,41.0789,41.108,40.9918,41.0015,27378.0
2023-04-12 14:50:00,42.36,42.37,42.3,42.35,30137.0,41.0015,41.0112,40.9434,40.9918,30137.0
2023-04-12 14:55:00,42.35,42.44,42.34,42.44,16118.0,40.9918,41.0789,40.9821,41.0789,16118.0
2023-04-12 15:00:00,42.44,42.49,42.35,42.35,9208.0,41.0789,41.1273,40.9918,40.9918,9208.0
2023-04-12 15:05:00,42.36,42.39,42.31,42.31,12792.0,41.0015,41.0305,40.9531,40.9531,12792.0
2023-04-12 15:10:00,42.32,42.35,42.28,42.33,6953.0,40.9628,40.9918,40.9241,40.9725,6953.0
2023-04-12 15:15:00,42.33,42.37,42.29,42.34,18750.0,40.9725,41.0112,40.9337,40.9821,18750.0
2023-04-12 15:20:00,42.35,42.4,42.34,42.36,10152.0,40.9918,41.0402,40.9821,41.0015,10152.0
2023-04-12 15:25:00,42.35,42.35,42.31,42.32,14769.0,40.9918,40.9918,40.9531,40.9628,14769.0
2023-04-12 15:30:00,42.28,42.35,42.26,42.32,14170.0,40.9241,40.9918,40.9047,40.9628,14170.0
2023-04-12 15:35:00,42.31,42.35,42.31,42.33,26309.0,40.9531,40.9918,40.9531,40.9725,26309.0
2023-04-12 15:40:00,42.33,42.38,42.33,42.37,42414.0,40.9725,41.0208,40.9725,41.0112,42414.0
2023-04-12 15:45:00,42.36,42.42,42.32,42.32,97104.0,41.0015,41.0596,40.9628,40.9628,97104.0
2023-04-12 15:50:00,42.32,42.33,42.26,42.28,52944.0,40.9628,40.9725,40.9047,40.9241,52944.0
2023-04-12 15:55:00,42.27,42.38,42.27,42.38,93269.0,40.9144,41.0208,40.9144,41.0208,93269.0
2023-04-13 09:30:00,43.05,43.54,43.0,43.49,92022.0,41.6694,42.1436,41.621,42.0953,92022.0
2023-04-13 09:35:00,43.51,43.73,43.51,43.64,80497.0,42.1146,42.3276,42.1146,42.2404,80497.0
2023-04-13 09:40:00,43.64,43.66,43.44,43.48,40247.0,42.2404,42.2598,42.0469,42.0856,40247.0
2023-04-13 09:45:00,43.48,43.76,43.35,43.75,51785.0,42.0856,42.3566,41.9597,42.3469,51785.0
2023-04-13 09:50:00,43.76,43.79,43.56,43.62,32501.0,42.3566,42.3856,42.163,42.2211,32501.0
2023-04-13 09:55:00,43.58,43.8,43.56,43.77,17833.0,42.1824,42.3953,42.163,42.3663,17833.0
2023-04-13 10:00:00,43.79,43.87,43.62,43.67,45550.0,42.3856,42.4631,42.2211,42.2695,45550.0
2023-04-13 10:05:00,43.65,43.78,43.52,43.69,30664.0,42.2501,42.3759,42.1243,42.2888,30664.0
2023-04-13 10:10:00,43.69,43.82,43.69,43.75,19448.0,42.2888,42.4147,42.2888,42.3469,19448.0
2023-04-13 10:15:00,43.75,43.75,43.64,43.7,7577.0,42.3469,42.3469,42.2404,42.2985,7577.0
2023-04-13 10:20:00,43.69,43.69,43.55,43.57,11399.0,42.2888,42.2888,42.1533,42.1727,11399.0
2023-04-13 10:25:00,43.55,43.58,43.47,43.5,21807.0,42.1533,42.1824,42.0759,42.1049,21807.0
2023-04-13 10:30:00,43.51,43.52,43.37,43.51,20417.0,42.1146,42.1243,41.9791,42.1146,20417.0
2023-04-13 10:35:00,43.49,43.49,43.07,43.07,72661.0,42.0953,42.0953,41.6887,41.6887,72661.0
2023-04-13 10:40:00,43.07,43.18,43.07,43.08,38910.0,41.6887,41.7952,41.6887,41.6984,38910.0
2023-04-13 10:45:00,43.08,43.1,43.0,43.04,38633.0,41.6984,41.7178,41.621,41.6597,38633.0
2023-04-13 10:50:00,43.04,43.14,43.02,43.14,14115.0,41.6597,41.7565,41.6403,41.7565,14115.0
2023-04-13 10:55:00,43.15,43.26,43.13,43.15,19522.0,41.7662,41.8726,41.7468,41.7662,19522.0
2023-04-13 11:00:00,43.15,43.31,43.15,43.29,13338.0,41.7662,41.921,41.7662,41.9017,13338.0
2023-04-13 11:05:00,43.31,43.34,43.27,43.27,22869.0,41.921,41.9501,41.8823,41.8823,22869.0
2023-04-13 11:10:00,43.23,43.35,43.23,43.31,5900.0,41.8436,41.9597,41.8436,41.921,5900.0
2023-04-13 11:15:00,43.37,43.51,43.37,43.48,10788.0,41.9791,42.1146,41.9791,42.0856,10788.0
2023-04-13 11:20:00,43.49,43.53,43.47,43.53,3275.0,42.0953,42.134,42.0759,42.134,3275.0
2023-04-13 11:25:00,43.53,43.58,43.53,43.56,4843.0,42.134,42.1824,42.134,42.163,4843.0
2023-04-13 11:30:00,43.58,43.62,43.47,43.47,9088.0,42.1824,42.2211,42.0759,42.0759,9088.0
2023-04-13 11:35:00,43.48,43.55,43.46,43.51,7132.0,42.0856,42.1533,42.0662,42.1146,7132.0
2023-04-13 11:40:00,43.51,43.54,43.51,43.54,1268.0,42.1146,42.1436,42.1146,42.1436,1268.0
2023-04-13 11:45:00,43.54,43.56,43.51,43.55,3247.0,42.1436,42.163,42.1146,42.1533,3247.0
2023-04-13 11:50:00,43.56,43.56,43.48,43.49,5931.0,42.163,42.163,42.0856,42.0953,5931.0
2023-04-13 11:55:00,43.48,43.5,43.47,43.47,4582.0,42.0856,42.1049,42.0759,42.0759,4582.0
2023-04-13 12:00:00,43.45,43.45,43.34,43.35,7131.0,42.0565,42.0565,41.9501,41.9597,7131.0
2023-04-13 12:05:00,43.31,43.32,43.25,43.25,7660.0,41.921,41.9307,41.8629,41.8629,7660.0
2023-04-13 12:10:00,43.26,43.3,43.25,43.27,6775.0,41.8726,41.9113,41.8629,41.8823,6775.0
2023-04-13 12:15:00,43.27,43.28,43.26,43.28,4081.0,41.8823,41.892,41.8726,41.892,4081.0
2023-04-13 12:20:00,43.28,43.38,43.28,43.37,34617.0,41.892,41.9888,41.892,41.9791,34617.0
2023-04-13 12:25:00,43.38,43.38,43.31,43.34,6193.0,41.9888,41.9888,41.921,41.9501,6193.0
2023-04-13 12:30:00,43.33,43.38,43.3,43.32,19673.0,41.9404,41.9888,41.9113,41.9307,19673.0
2023-04-13 12:35:00,43.32,43.36,43.32,43.36,5563.0,41.9307,41.9694,41.9307,41.9694,5563.0
2023-04-13 12:40:00,43.37,43.4,43.33,43.35,3837.0,41.9791,42.0081,41.9404,41.9597,3837.0
2023-04-13 12:45:00,43.36,43.45,43.34,43.45,11742.0,41.9694,42.0565,41.9501,42.0565,11742.0
2023-04-13 12:50:00,43.46,43.49,43.45,43.45,6086.0,42.0662,42.0953,42.0565,42.0565,6086.0
2023-04-13 12:55:00,43.49,43.53,43.48,43.53,5643.0,42.0953,42.134,42.0856,42.134,5643.0
2023-04-13 13:00:00,43.53,43.6,43.53,43.57,7907.0,42.134,42.2017,42.134,42.1727,7907.0
2023-04-13 13:05:00,43.57,43.59,43.5,43.5,22531.0,42.1727,42.192,42.1049,42.1049,22531.0
2023-04-13 13:10:00,43.52,43.55,43.52,43.53,5403.0,42.1243,42.1533,42.1243,42.134,5403.0
2023-04-13 13:15:00,43.49,43.52,43.43,43.43,3639.0,42.0953,42.1243,42.0372,42.0372,3639.0
2023-04-13 13:20:00,43.42,43.42,43.36,43.42,17000.0,42.0275,42.0275,41.9694,42.0275,17000.0
2023-04-13 13:25:00,43.43,43.48,43.43,43.47,2315.0,42.0372,42.0856,42.0372,42.0759,2315.0
2023-04-13 13:30:00,43.49,43.56,43.49,43.51,13363.0,42.0953,42.163,42.0953,42.1146,13363.0
2023-04-13 13:35:00,43.52,43.65,43.52,43.58,24543.0,42.1243,42.2501,42.1243,42.1824,24543.0
2023-04-13 13:40:00,43.57,43.66,43.56,43.66,14513.0,42.1727,42.2598,42.163,42.2598,14513.0
2023-04-13 13:45:00,43.66,43.7,43.64,43.7,8628.0,42.2598,42.2985,42.2404,42.2985,8628.0
2023-04-13 13:50:00,43.72,43.77,43.72,43.77,11537.0,42.3179,42.3663,42.3179,42.3663,11537.0
2023-04-13 13:55:00,43.76,43.79,43.73,43.79,11907.0,42.3566,42.3856,42.3276,42.3856,11907.0
2023-04-13 14:00:00,43.8,43.8,43.75,43.8,4081.0,42.3953,42.3953,42.3469,42.3953,4081.0
2023-04-13 14:05:00,43.81,43.87,43.81,43.87,12548.0,42.405,42.4631,42.405,42.4631,12548.0
2023-04-13 14:10:00,43.87,43.88,43.85,43.88,38979.0,42.4631,42.4727,42.4437,42.4727,38979.0
2023-04-13 14:15:00,43.87,43.87,43.8,43.8,26813.0,42.4631,42.4631,42.3953,42.3953,26813.0
2023-04-13 14:20:00,43.8,43.84,43.8,43.83,19935.0,42.3953,42.434,42.3953,42.4243,19935.0
2023-04-13 14:25:00,43.83,43.83,43.72,43.75,21996.0,42.4243,42.4243,42.3179,42.3469,21996.0
2023-04-13 14:30:00,43.76,43.76,43.64,43.64,18516.0,42.3566,42.3566,42.2404,42.2404,18516.0
2023-04-13 14:35:00,43.65,43.67,43.61,43.61,2852.0,42.2501,42.2695,42.2114,42.2114,2852.0
2023-04-13 14:40:00,43.59,43.59,43.51,43.53,5162.0,42.192,42.192,42.1146,42.134,5162.0
2023-04-13 14:45:00,43.53,43.53,43.46,43.48,3776.0,42.134,42.134,42.0662,42.0856,3776.0
2023-04-13 14:50:00,43.48,43.53,43.47,43.51,20472.0,42.0856,42.134,42.0759,42.1146,20472.0
2023-04-13 14:55:00,43.53,43.56,43.52,43.56,7956.0,42.134,42.163,42.1243,42.163,7956.0
2023-04-13 15:00:00,43.56,43.56,43.46,43.49,9971.0,42.163,42.163,42.0662,42.0953,9971.0
2023-04-13 15:05:00,43.5,43.51,43.46,43.46,25327.0,42.1049,42.1146,42.0662,42.0662,25327.0
2023-04-13 15:10:00,43.48,43.55,43.48,43.52,8035.0,42.0856,42.1533,42.0856,42.1243,8035.0
2023-04-13 15:15:00,43.54,43.57,43.53,43.56,4134.0,42.1436,42.1727,42.134,42.163,4134.0
2023-04-13 15:20:00,43.55,43.55,43.47,43.52,7939.0,42.1533,42.1533,42.0759,42.1243,7939.0
2023-04-13 15:25:00,43.51,43.54,43.51,43.53,5761.0,42.1146,42.1436,42.1146,42.134,5761.0
2023-04-13 15:30:00,43.55,43.56,43.52,43.56,9528.0,42.1533,42.163,42.1243,42.163,9528.0
2023-04-13 15:35:00,43.57,43.63,43.57,43.63,14610.0,42.1727,42.2308,42.1727,42.2308,14610.0
2023-04-13 15:40:00,43.63,43.64,43.51,43.53,25905.0,42.2308,42.2404,42.1146,42.134,25905.0
2023-04-13 15:45:00,43.53,43.66,43.53,43.6,40609.0,42.134,42.2598,42.134,42.2017,40609.0
2023-04-13 15:50:00,43.61,43.63,43.57,43.62,41176.0,42.2114,42.2308,42.1727,42.2211,41176.0
2023-04-13 15:55:00,43.62,43.63,43.48,43.55,125801.0,42.2211,42.2308,42.0856,42.1533,125801.0
2023-04-14 09:30:00,43.0,43.23,42.81,43.23,125944.0,41.621,41.8436,41.4371,41.8436,125944.0
2023-04-14 09:35:00,43.22,43.35,43.18,43.25,29825.0,41.8339,41.9597,41.7952,41.8629,29825.0
2023-04-14 09:40:00,43.24,43.24,43.06,43.19,29624.0,41.8533,41.8533,41.679,41.8049,29624.0
2023-04-14 09:45:00,43.18,43.22,42.88,42.89,36980.0,41.7952,41.8339,41.5048,41.5145,36980.0
2023-04-14 09:50:00,42.88,42.97,42.81,42.85,68740.0,41.5048,41.5919,41.4371,41.4758,68740.0
2023-04-14 09:55:00,42.84,42.85,42.76,42.84,13976.0,41.4661,41.4758,41.3887,41.4661,13976.0
2023-04-14 10:00:00,42.82,42.82,42.55,42.67,43232.0,41.4467,41.4467,41.1854,41.3015,43232.0
2023-04-14 10:05:00,42.66,42.66,42.32,42.54,45303.0,41.2919,41.2919,40.9628,41.1757,45303.0
2023-04-14 10:10:00,42.56,42.71,42.56,42.6,23027.0,41.1951,41.3403,41.1951,41.2338,23027.0
2023-04-14 10:15:00,42.6,42.6,42.35,42.36,16585.0,41.2338,41.2338,40.9918,41.0015,16585.0
2023-04-14 10:20:00,42.35,42.35,42.02,42.11,70555.0,40.9918,40.9918,40.6724,40.7595,70555.0
2023-04-14 10:25:00,42.12,42.24,42.08,42.19,35752.0,40.7692,40.8853,40.7305,40.8369,35752.0
2023-04-14 10:30:00,42.19,42.19,41.92,41.92,67788.0,40.8369,40.8369,40.5756,40.5756,67788.0
2023-04-14 10:35:00,41.91,42.06,41.83,42.0,41753.0,40.5659,40.7111,40.4885,40.653,41753.0
2023-04-14 10:40:00,42.01,42.06,41.86,41.88,38404.0,40.6627,40.7111,40.5175,40.5369,38404.0
2023-04-14 10:45:00,41.87,41.87,41.65,41.84,57415.0,40.5272,40.5272,40.3143,40.4982,57415.0
2023-04-14 10:50:00,41.85,41.88,41.73,41.78,28874.0,40.5078,40.5369,40.3917,40.4401,28874.0
2023-04-14 10:55:00,41.76,41.88,41.71,41.84,34142.0,40.4207,40.5369,40.3723,40.4982,34142.0
2023-04-14 11:00:00,41.85,41.91,41.66,41.72,32320.0,40.5078,40.5659,40.3239,40.382,32320.0
2023-04-14 11:05:00,41.72,41.84,41.65,41.82,14736.0,40.382,40.4982,40.3143,40.4788,14736.0
2023-04-14 11:10:00,41.84,41.95,41.8,41.91,28169.0,40.4982,40.6046,40.4594,40.5659,28169.0
2023-04-14 11:15:00,41.94,41.97,41.83,41.93,19377.0,40.595,40.624,40.4885,40.5853,19377.0
2023-04-14 11:20:00,41.93,42.02,41.93,41.98,21633.0,40.5853,40.6724,40.5853,40.6337,21633.0
2023-04-14 11:25:00,42.0,42.03,41.83,41.9,23736.0,40.653,40.6821,40.4885,40.5562,23736.0
2023-04-14 11:30:00,41.91,41.95,41.86,41.88,13524.0,40.5659,40.6046,40.5175,40.5369,13524.0
2023-04-14 11:35:00,41.85,42.0,41.83,41.95,21141.0,40.5078,40.653,40.4885,40.6046,21141.0
2023-04-14 11:40:00,41.95,42.01,41.95,41.97,12356.0,40.6046,40.6627,40.6046,40.624,12356.0
2023-04-14 11:45:00,41.96,41.97,41.87,41.87,5873.0,40.6143,40.624,40.5272,40.5272,5873.0
2023-04-14 11:50:00,41.86,41.96,41.82,41.9,10926.0,40.5175,40.6143,40.4788,40.5562,10926.0
2023-04-14 11:55:00,41.89,41.89,41.77,41.81,12973.0,40.5466,40.5466,40.4304,40.4691,12973.0
2023-04-14 12:00:00,41.81,41.81,41.77,41.78,9741.0,40.4691,40.4691,40.4304,40.4401,9741.0
2023-04-14 12:05:00,41.78,41.82,41.73,41.79,11346.0,40.4401,40.4788,40.3917,40.4498,11346.0
2023-04-14 12:10:00,41.77,41.77,41.69,41.71,20731.0,40.4304,40.4304,40.353,40.3723,20731.0
2023-04-14 12:15:00,41.71,41.86,41.7,41.82,11526.0,40.3723,40.5175,40.3627,40.4788,11526.0
2023-04-14 12:20:00,41.81,41.91,41.8,41.91,7957.0,40.4691,40.5659,40.4594,40.5659,7957.0
2023-04-14 12:25:00,41.91,41.92,41.85,41.85,3827.0,40.5659,40.5756,40.5078,40.5078,3827.0
2023-04-14 12:30:00,41.85,41.85,41.81,41.84,7257.0,40.5078,40.5078,40.4691,40.4982,7257.0
2023-04-14 12:35:00,41.85,41.85,41.79,41.79,5836.0,40.5078,40.5078,40.4498,40.4498,5836.0
2023-04-14 12:40:00,41.79,41.83,41.78,41.82,14424.0,40.4498,40.4885,40.4401,40.4788,14424.0
2023-04-14 12:45:00,41.82,41.83,41.8,41.81,5169.0,40.4788,40.4885,40.4594,40.4691,5169.0
2023-04-14 12:50:00,41.82,42.03,41.82,42.03,13716.0,40.4788,40.6821,40.4788,40.6821,13716.0
2023-04-14 12:55:00,42.03,42.23,42.01,42.17,22097.0,40.6821,40.8757,40.6627,40.8176,22097.0
2023-04-14 13:00:00,42.2,42.24,42.16,42.22,10135.0,40.8466,40.8853,40.8079,40.866,10135.0
2023-04-14 13:05:00,42.21,42.33,42.21,42.32,13552.0,40.8563,40.9725,40.8563,40.9628,13552.0
2023-04-14 13:10:00,42.33,42.35,42.31,42.32,5500.0,40.9725,40.9918,40.9531,40.9628,5500.0
2023-04-14 13:15:00,42.31,42.36,42.25,42.25,29929.0,40.9531,41.0015,40.895,40.895,29929.0
2023-04-14 13:20:00,42.24,42.25,42.2,42.25,9237.0,40.8853,40.895,40.8466,40.895,9237.0
2023-04-14 13:25:00,42.27,42.27,42.14,42.14,27193.0,40.9144,40.9144,40.7885,40.7885,27193.0
2023-04-14 13:30:00,42.15,42.15,42.08,42.08,9415.0,40.7982,40.7982,40.7305,40.7305,9415.0
2023-04-14 13:35:00,42.06,42.11,42.06,42.09,6304.0,40.7111,40.7595,40.7111,40.7401,6304.0
2023-04-14 13:40:00,42.09,42.14,42.03,42.05,7632.0,40.7401,40.7885,40.6821,40.7014,7632.0
2023-04-14 13:45:00,42.06,42.19,42.05,42.12,17554.0,40.7111,40.8369,40.7014,40.7692,17554.0
2023-04-14 13:50:00,42.13,42.21,42.13,42.2,8103.0,40.7789,40.8563,40.7789,40.8466,8103.0
2023-04-14 13:55:00,42.2,42.21,42.17,42.21,11550.0,40.8466,40.8563,40.8176,40.8563,11550.0
2023-04-14 14:00:00,42.21,42.23,42.17,42.19,16231.0,40.8563,40.8757,40.8176,40.8369,16231.0
2023-04-14 14:05:00,42.19,42.22,42.16,42.22,11410.0,40.8369,40.866,40.8079,40.866,11410.0
2023-04-14 14:10:00,42.22,42.26,42.22,42.23,9342.0,40.866,40.9047,40.866,40.8757,9342.0
2023-04-14 14:15:00,42.23,42.31,42.22,42.31,10534.0,40.8757,40.9531,40.866,40.9531,10534.0
2023-04-14 14:20:00,42.3,42.3,42.24,42.25,9990.0,40.9434,40.9434,40.8853,40.895,9990.0
2023-04-14 14:25:00,42.24,42.25,42.22,42.25,8034.0,40.8853,40.895,40.866,40.895,8034.0
2023-04-14 14:30:00,42.27,42.27,42.19,42.2,12605.0,40.9144,40.9144,40.8369,40.8466,12605.0
2023-04-14 14:35:00,42.18,42.21,42.16,42.2,7525.0,40.8273,40.8563,40.8079,40.8466,7525.0
2023-04-14 14:40:00,42.21,42.35,42.2,42.35,28645.0,40.8563,40.9918,40.8466,40.9918,28645.0
2023-04-14 14:45:00,42.38,42.44,42.34,42.44,17526.0,41.0208,41.0789,40.9821,41.0789,17526.0
2023-04-14 14:50:00,42.45,42.46,42.41,42.44,14356.0,41.0886,41.0983,41.0499,41.0789,14356.0
2023-04-14 14:55:00,42.43,42.47,42.41,42.42,12223.0,41.0692,41.108,41.0499,41.0596,12223.0
2023-04-14 15:00:00,42.41,42.42,42.39,42.39,20807.0,41.0499,41.0596,41.0305,41.0305,20807.0
2023-04-14 15:05:00,42.4,42.4,42.35,42.35,9159.0,41.0402,41.0402,40.9918,40.9918,9159.0
2023-04-14 15:10:00,42.34,42.34,42.28,42.32,19655.0,40.9821,40.9821,40.9241,40.9628,19655.0
2023-04-14 15:15:00,42.32,42.38,42.32,42.36,12106.0,40.9628,41.0208,40.9628,41.0015,12106.0
2023-04-14 15:20:00,42.37,42.41,42.31,42.4,45575.0,41.0112,41.0499,40.9531,41.0402,45575.0
2023-04-14 15:25:00,42.41,42.44,42.32,42.32,17271.0,41.0499,41.0789,40.9628,40.9628,17271.0
2023-04-14 15:30:00,42.31,42.33,42.29,42.31,8466.0,40.9531,40.9725,40.9337,40.9531,8466.0
2023-04-14 15:35:00,42.32,42.37,42.32,42.37,10558.0,40.9628,41.0112,40.9628,41.0112,10558.0
2023-04-14 15:40:00,42.38,42.48,42.38,42.48,36734.0,41.0208,41.1176,41.0208,41.1176,36734.0
2023-04-14 15:45:00,42.46,42.49,42.44,42.44,42613.0,41.0983,41.1273,41.0789,41.0789,42613.0
2023-04-14 15:50:00,42.44,42.45,42.42,42.44,29064.0,41.0789,41.0886,41.0596,41.0789,29064.0
2023-04-14 15:55:00,42.45,42.49,42.4,42.45,165892.0,41.0886,41.1273,41.0402,41.0886,165892.0
2023-04-17 09:30:00,41.97,41.99,41.8,41.89,100779.0,40.624,40.6434,40.4594,40.5466,100779.0
2023-04-17 09:35:00,41.89,41.89,41.54,41.6,27407.0,40.5466,40.5466,40.2078,40.2659,27407.0
2023-04-17 09:40:00,41.6,41.63,41.48,41.51,36447.0,40.2659,40.2949,40.1497,40.1788,36447.0
2023-04-17 09:45:00,41.51,41.52,41.15,41.51,40452.0,40.1788,40.1884,39.8303,40.1788,40452.0
2023-04-17 09:50:00,41.53,41.56,41.47,41.48,18857.0,40.1981,40.2271,40.14,40.1497,18857.0
2023-04-17 09:55:00,41.47,41.58,41.36,41.4,17636.0,40.14,40.2465,40.0336,40.0723,17636.0
2023-04-17 10:00:00,41.41,41.53,41.34,41.39,16665.0,40.082,40.1981,40.0142,40.0626,16665.0
2023-04-17 10:05:00,41.39,41.53,41.37,41.47,8225.0,40.0626,40.1981,40.0432,40.14,8225.0
2023-04-17 10:10:00,41.47,41.61,41.45,41.55,18934.0,40.14,40.2755,40.1207,40.2175,18934.0
2023-04-17 10:15:00,41.52,41.6,41.46,41.54,20816.0,40.1884,40.2659,40.1304,40.2078,20816.0
2023-04-17 10:20:00,41.55,41.57,41.5,41.51,21612.0,40.2175,40.2368,40.1691,40.1788,21612.0
2023-04-17 10:25:00,41.5,41.5,41.24,41.28,33983.0,40.1691,40.1691,39.9174,39.9561,33983.0
2023-04-17 10:30:00,41.27,41.27,41.16,41.19,42123.0,39.9464,39.9464,39.84,39.869,42123.0
2023-04-17 10:35:00,41.19,41.2,41.08,41.13,48295.0,39.869,39.8787,39.7625,39.8109,48295.0
2023-04-17 10:40:00,41.12,41.12,41.0,41.02,54312.0,39.8013,39.8013,39.6851,39.7045,54312.0
2023-04-17 10:45:00,41.03,41.04,40.85,41.02,72143.0,39.7141,39.7238,39.5399,39.7045,72143.0
2023-04-17 10:50:00,41.01,41.14,41.0,41.06,39485.0,39.6948,39.8206,39.6851,39.7432,39485.0
2023-04-17 10:55:00,41.06,41.15,41.05,41.14,11574.0,39.7432,39.8303,39.7335,39.8206,11574.0
2023-04-17 11:00:00,41.16,41.24,41.13,41.24,18595.0,39.84,39.9174,39.8109,39.9174,18595.0
2023-04-17 11:05:00,41.24,41.28,41.21,41.28,20449.0,39.9174,39.9561,39.8884,39.9561,20449.0
2023-04-17 11:10:00,41.28,41.38,41.22,41.37,12379.0,39.9561,40.0529,39.8981,40.0432,12379.0
2023-04-17 11:15:00,41.35,41.37,41.31,41.35,12744.0,40.0239,40.0432,39.9852,40.0239,12744.0
2023-04-17 11:20:00,41.33,41.38,41.3,41.38,11532.0,40.0045,40.0529,39.9755,40.0529,11532.0
2023-04-17 11:25:00,41.41,41.49,41.4,41.48,10414.0,40.082,40.1594,40.0723,40.1497,10414.0
2023-04-17 11:30:00,41.49,41.49,41.34,41.34,11180.0,40.1594,40.1594,40.0142,40.0142,11180.0
2023-04-17 11:35:00,41.34,41.35,41.27,41.34,11790.0,40.0142,40.0239,39.9464,40.0142,11790.0
2023-04-17 11:40:00,41.33,41.33,41.26,41.29,10758.0,40.0045,40.0045,39.9368,39.9658,10758.0
2023-04-17 11:45:00,41.28,41.37,41.25,41.35,11810.0,39.9561,40.0432,39.9271,40.0239,11810.0
2023-04-17 11:50:00,41.35,41.35,41.2,41.2,12293.0,40.0239,40.0239,39.8787,39.8787,12293.0
2023-04-17 11:55:00,41.19,41.29,41.17,41.23,12392.0,39.869,39.9658,39.8497,39.9077,12392.0
2023-04-17 12:00:00,41.21,41.23,41.17,41.17,7677.0,39.8884,39.9077,39.8497,39.8497,7677.0
2023-04-17 12:05:00,41.17,41.21,41.14,41.17,8097.0,39.8497,39.8884,39.8206,39.8497,8097.0
2023-04-17 12:10:00,41.17,41.18,41.07,41.12,10802.0,39.8497,39.8593,39.7529,39.8013,10802.0
2023-04-17 12:15:00,41.12,41.16,41.08,41.08,6468.0,39.8013,39.84,39.7625,39.7625,6468.0
2023-04-17 12:20:00,41.08,41.09,41.03,41.04,7947.0,39.7625,39.7722,39.7141,39.7238,7947.0
2023-04-17 12:25:00,41.06,41.1,41.02,41.05,13733.0,39.7432,39.7819,39.7045,39.7335,13733.0
2023-04-17 12:30:00,41.06,41.07,41.03,41.05,6219.0,39.7432,39.7529,39.7141,39.7335,6219.0
2023-04-17 12:35:00,41.05,41.1,41.03,41.09,11578.0,39.7335,39.7819,39.7141,39.7722,11578.0
2023-04-17 12:40:00,41.09,41.16,41.09,41.1,8819.0,39.7722,39.84,39.7722,39.7819,8819.0
2023-04-17 12:45:00,41.12,41.15,41.09,41.13,13020.0,39.8013,39.8303,39.7722,39.8109,13020.0
2023-04-17 12:50:00,41.12,41.12,41.09,41.1,6882.0,39.8013,39.8013,39.7722,39.7819,6882.0
2023-04-17 12:55:00,41.1,41.2,41.1,41.15,13120.0,39.7819,39.8787,39.7819,39.8303,13120.0
2023-04-17 13:00:00,41.15,41.23,41.14,41.23,7833.0,39.8303,39.9077,39.8206,39.9077,7833.0
2023-04-17 13:05:00,41.23,41.29,41.2,41.22,11837.0,39.9077,39.9658,39.8787,39.8981,11837.0
2023-04-17 13:10:00,41.21,41.29,41.21,41.25,3371.0,39.8884,39.9658,39.8884,39.9271,3371.0
2023-04-17 13:15:00,41.26,41.32,41.26,41.31,6117.0,39.9368,39.9948,39.9368,39.9852,6117.0
2023-04-17 13:20:00,41.31,41.33,41.28,41.33,9366.0,39.9852,40.0045,39.9561,40.0045,9366.0
2023-04-17 13:25:00,41.3,41.3,41.23,41.23,3960.0,39.9755,39.9755,39.9077,39.9077,3960.0
2023-04-17 13:30:00,41.23,41.32,41.22,41.29,5391.0,39.9077,39.9948,39.8981,39.9658,5391.0
2023-04-17 13:35:00,41.28,41.29,41.26,41.28,5915.0,39.9561,39.9658,39.9368,39.9561,5915.0
2023-04-17 13:40:00,41.28,41.28,41.19,41.19,6286.0,39.9561,39.9561,39.869,39.869,6286.0
2023-04-17 13:45:00,41.19,41.23,41.19,41.21,7365.0,39.869,39.9077,39.869,39.8884,7365.0
2023-04-17 13:50:00,41.2,41.24,41.2,41.23,5505.0,39.8787,39.9174,39.8787,39.9077,5505.0
2023-04-17 13:55:00,41.23,41.23,41.15,41.18,14470.0,39.9077,39.9077,39.8303,39.8593,14470.0
2023-04-17 14:00:00,41.17,41.18,41.13,41.14,4706.0,39.8497,39.8593,39.8109,39.8206,4706.0
2023-04-17 14:05:00,41.15,41.16,41.14,41.15,4232.0,39.8303,39.84,39.8206,39.8303,4232.0
2023-04-17 14:10:00,41.14,41.16,41.13,41.16,7783.0,39.8206,39.84,39.8109,39.84,7783.0
2023-04-17 14:15:00,41.16,41.18,41.13,41.13,3719.0,39.84,39.8593,39.8109,39.8109,3719.0
2023-04-17 14:20:00,41.11,41.14,41.09,41.09,9162.0,39.7916,39.8206,39.7722,39.7722,9162.0
2023-04-17 14:25:00,41.09,41.13,41.08,41.13,4838.0,39.7722,39.8109,39.7625,39.8109,4838.0
2023-04-17 14:30:00,41.13,41.33,41.13,41.33,7081.0,39.8109,40.0045,39.8109,40.0045,7081.0
2023-04-17 14:35:00,41.32,41.34,41.28,41.29,11322.0,39.9948,40.0142,39.9561,39.9658,11322.0
2023-04-17 14:40:00,41.3,41.33,41.27,41.33,14660.0,39.9755,40.0045,39.9464,40.0045,14660.0
2023-04-17 14:45:00,41.33,41.34,41.23,41.23,15645.0,40.0045,40.0142,39.9077,39.9077,15645.0
2023-04-17 14:50:00,41.23,41.23,41.2,41.23,12350.0,39.9077,39.9077,39.8787,39.9077,12350.0
2023-04-17 14:55:00,41.23,41.24,41.16,41.22,11499.0,39.9077,39.9174,39.84,39.8981,11499.0
2023-04-17 15:00:00,41.22,41.24,41.19,41.21,10905.0,39.8981,39.9174,39.869,39.8884,10905.0
2023-04-17 15:05:00,41.2,41.25,41.19,41.24,7014.0,39.8787,39.9271,39.869,39.9174,7014.0
2023-04-17 15:10:00,41.23,41.23,41.15,41.16,8623.0,39.9077,39.9077,39.8303,39.84,8623.0
2023-04-17 15:15:00,41.16,41.22,41.15,41.2,5540.0,39.84,39.8981,39.8303,39.8787,5540.0
2023-04-17 15:20:00,41.2,41.26,41.2,41.22,8937.0,39.8787,39.9368,39.8787,39.8981,8937.0
2023-04-17 15:25:00,41.23,41.25,41.21,41.23,16785.0,39.9077,39.9271,39.8884,39.9077,16785.0
2023-04-17 15:30:00,41.22,41.26,41.2,41.22,12888.0,39.8981,39.9368,39.8787,39.8981,12888.0
2023-04-17 15:35:00,41.22,41.22,41.14,41.19,21000.0,39.8981,39.8981,39.8206,39.869,21000.0
2023-04-17 15:40:00,41.2,41.34,41.2,41.33,35129.0,39.8787,40.0142,39.8787,40.0045,35129.0
2023-04-17 15:45:00,41.33,41.35,41.27,41.3,47901.0,40.0045,40.0239,39.9464,39.9755,47901.0
2023-04-17 15:50:00,41.3,41.3,41.26,41.26,17837.0,39.9755,39.9755,39.9368,39.9368,17837.0
2023-04-17 15:55:00,41.26,41.37,41.17,41.28,194582.0,39.9368,40.0432,39.8497,39.9561,194582.0
2023-04-18 09:30:00,41.27,41.41,41.17,41.23,71872.0,39.9464,40.082,39.8497,39.9077,71872.0
2023-04-18 09:35:00,41.27,41.45,41.24,41.39,22162.0,39.9464,40.1207,39.9174,40.0626,22162.0
2023-04-18 09:40:00,41.38,41.49,41.35,41.41,19735.0,40.0529,40.1594,40.0239,40.082,19735.0
2023-04-18 09:45:00,41.39,41.59,41.39,41.59,17757.0,40.0626,40.2562,40.0626,40.2562,17757.0
2023-04-18 09:50:00,41.59,41.74,41.58,41.62,13385.0,40.2562,40.4014,40.2465,40.2852,13385.0
2023-04-18 09:55:00,41.63,41.67,41.56,41.67,10083.0,40.2949,40.3336,40.2271,40.3336,10083.0
2023-04-18 10:00:00,41.73,41.76,41.64,41.65,13760.0,40.3917,40.4207,40.3046,40.3143,13760.0
2023-04-18 10:05:00,41.68,42.21,41.65,42.2,35746.0,40.3433,40.8563,40.3143,40.8466,35746.0
2023-04-18 10:10:00,42.19,42.22,41.98,41.98,18709.0,40.8369,40.866,40.6337,40.6337,18709.0
2023-04-18 10:15:00,41.99,42.11,41.97,42.07,18841.0,40.6434,40.7595,40.624,40.7208,18841.0
2023-04-18 10:20:00,42.04,42.07,41.97,41.99,12700.0,40.6918,40.7208,40.624,40.6434,12700.0
2023-04-18 10:25:00,41.98,41.98,41.87,41.95,12505.0,40.6337,40.6337,40.5272,40.6046,12505.0
2023-04-18 10:30:00,41.92,41.97,41.84,41.92,13221.0,40.5756,40.624,40.4982,40.5756,13221.0
2023-04-18 10:35:00,41.93,42.13,41.93,42.1,10531.0,40.5853,40.7789,40.5853,40.7498,10531.0
2023-04-18 10:40:00,42.1,42.14,42.05,42.11,10654.0,40.7498,40.7885,40.7014,40.7595,10654.0
2023-04-18 10:45:00,42.11,42.11,41.92,41.94,15122.0,40.7595,40.7595,40.5756,40.595,15122.0
2023-04-18 10:50:00,41.95,42.05,41.9,42.05,10217.0,40.6046,40.7014,40.5562,40.7014,10217.0
2023-04-18 10:55:00,42.05,42.06,42.0,42.01,7100.0,40.7014,40.7111,40.653,40.6627,7100.0
2023-04-18 11:00:00,42.02,42.02,41.95,41.99,11725.0,40.6724,40.6724,40.6046,40.6434,11725.0
2023-04-18 11:05:00,41.99,42.09,41.99,42.08,9747.0,40.6434,40.7401,40.6434,40.7305,9747.0
2023-04-18 11:10:00,42.08,42.09,41.94,41.99,6964.0,40.7305,40.7401,40.595,40.6434,6964.0
2023-04-18 11:15:00,42.0,42.02,41.96,42.0,6000.0,40.653,40.6724,40.6143,40.653,6000.0
2023-04-18 11:20:00,41.99,42.02,41.95,42.02,11691.0,40.6434,40.6724,40.6046,40.6724,11691.0
2023-04-18 11:25:00,42.0,42.0,41.88,41.91,13519.0,40.653,40.653,40.5369,40.5659,13519.0
2023-04-18 11:30:00,41.9,41.93,41.86,41.9,12813.0,40.5562,40.5853,40.5175,40.5562,12813.0
2023-04-18 11:35:00,41.89,41.89,41.63,41.71,12149.0,40.5466,40.5466,40.2949,40.3723,12149.0
2023-04-18 11:40:00,41.71,41.73,41.66,41.71,4000.0,40.3723,40.3917,40.3239,40.3723,4000.0
2023-04-18 11:45:00,41.71,41.79,41.69,41.77,6100.0,40.3723,40.4498,40.353,40.4304,6100.0
2023-04-18 11:50:00,41.77,41.77,41.73,41.75,3642.0,40.4304,40.4304,40.3917,40.4111,3642.0
2023-04-18 11:55:00,41.76,41.78,41.73,41.73,2486.0,40.4207,40.4401,40.3917,40.3917,2486.0
2023-04-18 12:00:00,41.74,41.74,41.69,41.7,3670.0,40.4014,40.4014,40.353,40.3627,3670.0
2023-04-18 12:05:00,41.7,41.75,41.67,41.75,11599.0,40.3627,40.4111,40.3336,40.4111,11599.0
2023-04-18 12:10:00,41.76,41.76,41.71,41.73,12575.0,40.4207,40.4207,40.3723,40.3917,12575.0
2023-04-18 12:15:00,41.72,41.76,41.68,41.69,10246.0,40.382,40.4207,40.3433,40.353,10246.0
2023-04-18 12:20:00,41.69,41.73,41.69,41.7,6900.0,40.353,40.3917,40.353,40.3627,6900.0
2023-04-18 12:25:00,41.69,41.7,41.68,41.7,5234.0,40.353,40.3627,40.3433,40.3627,5234.0
2023-04-18 12:30:00,41.7,41.73,41.67,41.67,4500.0,40.3627,40.3917,40.3336,40.3336,4500.0
2023-04-18 12:35:00,41.65,41.67,41.61,41.62,1619.0,40.3143,40.3336,40.2755,40.2852,1619.0
2023-04-18 12:40:00,41.63,41.63,41.58,41.6,3900.0,40.2949,40.2949,40.2465,40.2659,3900.0
2023-04-18 12:45:00,41.58,41.59,41.55,41.57,2921.0,40.2465,40.2562,40.2175,40.2368,2921.0
2023-04-18 12:50:00,41.58,41.59,41.46,41.46,7501.0,40.2465,40.2562,40.1304,40.1304,7501.0
2023-04-18 12:55:00,41.47,41.54,41.47,41.54,6224.0,40.14,40.2078,40.14,40.2078,6224.0
2023-04-18 13:00:00,41.55,41.56,41.53,41.55,2566.0,40.2175,40.2271,40.1981,40.2175,2566.0
2023-04-18 13:05:00,41.55,41.55,41.49,41.5,3135.0,40.2175,40.2175,40.1594,40.1691,3135.0
2023-04-18 13:10:00,41.52,41.55,41.49,41.5,4500.0,40.1884,40.2175,40.1594,40.1691,4500.0
2023-04-18 13:15:00,41.53,41.63,41.52,41.63,3555.0,40.1981,40.2949,40.1884,40.2949,3555.0
2023-04-18 13:20:00,41.63,41.63,41.6,41.6,2625.0,40.2949,40.2949,40.2659,40.2659,2625.0
2023-04-18 13:25:00,41.58,41.58,41.52,41.54,8400.0,40.2465,40.2465,40.1884,40.2078,8400.0
2023-04-18 13:30:00,41.53,41.57,41.52,41.54,2627.0,40.1981,40.2368,40.1884,40.2078,2627.0
2023-04-18 13:35:00,41.54,41.55,41.51,41.53,3167.0,40.2078,40.2175,40.1788,40.1981,3167.0
2023-04-18 13:40:00,41.49,41.52,41.49,41.49,1000.0,40.1594,40.1884,40.1594,40.1594,1000.0
2023-04-18 13:45:00,41.47,41.47,41.42,41.45,4068.0,40.14,40.14,40.0916,40.1207,4068.0
2023-04-18 13:50:00,41.45,41.49,41.42,41.47,2800.0,40.1207,40.1594,40.0916,40.14,2800.0
2023-04-18 13:55:00,41.47,41.47,41.39,41.39,4934.0,40.14,40.14,40.0626,40.0626,4934.0
2023-04-18 14:00:00,41.41,41.41,41.35,41.35,1771.0,40.082,40.082,40.0239,40.0239,1771.0
2023-04-18 14:05:00,41.35,41.44,41.34,41.44,4743.0,40.0239,40.111,40.0142,40.111,4743.0
2023-04-18 14:10:00,41.44,41.44,41.41,41.42,1530.0,40.111,40.111,40.082,40.0916,1530.0
2023-04-18 14:15:00,41.39,41.4,41.37,41.4,2410.0,40.0626,40.0723,40.0432,40.0723,2410.0
2023-04-18 14:20:00,41.37,41.43,41.34,41.42,2459.0,40.0432,40.1013,40.0142,40.0916,2459.0
2023-04-18 14:25:00,41.39,41.4,41.38,41.39,1420.0,40.0626,40.0723,40.0529,40.0626,1420.0
2023-04-18 14:30:00,41.43,41.43,41.37,41.37,3400.0,40.1013,40.1013,40.0432,40.0432,3400.0
2023-04-18 14:35:00,41.36,41.36,41.34,41.35,1500.0,40.0336,40.0336,40.0142,40.0239,1500.0
2023-04-18 14:40:00,41.36,41.36,41.32,41.35,4346.0,40.0336,40.0336,39.9948,40.0239,4346.0
2023-04-18 14:45:00,41.33,41.35,41.32,41.35,3240.0,40.0045,40.0239,39.9948,40.0239,3240.0
2023-04-18 14:50:00,41.34,41.35,41.32,41.33,2100.0,40.0142,40.0239,39.9948,40.0045,2100.0
2023-04-18 14:55:00,41.32,41.43,41.32,41.43,6200.0,39.9948,40.1013,39.9948,40.1013,6200.0
2023-04-18 15:00:00,41.4,41.4,41.33,41.33,3007.0,40.0723,40.0723,40.0045,40.0045,3007.0
2023-04-18 15:05:00,41.33,41.43,41.33,41.42,4098.0,40.0045,40.1013,40.0045,40.0916,4098.0
2023-04-18 15:10:00,41.38,41.38,41.35,41.35,2088.0,40.0529,40.0529,40.0239,40.0239,2088.0
2023-04-18 15:15:00,41.35,41.36,41.34,41.34,2988.0,40.0239,40.0336,40.0142,40.0142,2988.0
2023-04-18 15:20:00,41.38,41.39,41.35,41.35,8720.0,40.0529,40.0626,40.0239,40.0239,8720.0
2023-04-18 15:25:00,41.35,41.37,41.33,41.35,4469.0,40.0239,40.0432,40.0045,40.0239,4469.0
2023-04-18 15:30:00,41.34,41.41,41.33,41.39,5806.0,40.0142,40.082,40.0045,40.0626,5806.0
2023-04-18 15:35:00,41.4,41.41,41.37,41.38,5960.0,40.0723,40.082,40.0432,40.0529,5960.0
2023-04-18 15:40:00,41.37,41.42,41.34,41.42,25116.0,40.0432,40.0916,40.0142,40.0916,25116.0
2023-04-18 15:45:00,41.44,41.53,41.44,41.49,46559.0,40.111,40.1981,40.111,40.1594,46559.0
2023-04-18 15:50:00,41.48,41.54,41.48,41.51,15659.0,40.1497,40.2078,40.1497,40.1788,15659.0
2023-04-18 15:55:00,41.5,41.52,41.45,41.45,45154.0,40.1691,40.1884,40.1207,40.1207,45154.0
2023-04-19 09:30:00,40.68,41.03,40.47,40.99,121779.0,39.3754,39.7141,39.1721,39.6754,121779.0
2023-04-19 09:35:00,40.92,41.18,40.91,41.03,30556.0,39.6077,39.8593,39.598,39.7141,30556.0
2023-04-19 09:40:00,41.01,41.1,40.89,40.99,18674.0,39.6948,39.7819,39.5786,39.6754,18674.0
2023-04-19 09:45:00,40.95,41.14,40.95,41.01,22196.0,39.6367,39.8206,39.6367,39.6948,22196.0
2023-04-19 09:50:00,41.01,41.1,40.94,41.02,15705.0,39.6948,39.7819,39.627,39.7045,15705.0
2023-04-19 09:55:00,41.01,41.07,40.82,40.83,13837.0,39.6948,39.7529,39.5109,39.5206,13837.0
2023-04-19 10:00:00,40.83,40.92,40.78,40.89,9167.0,39.5206,39.6077,39.4722,39.5786,9167.0
2023-04-19 10:05:00,40.88,41.06,40.83,40.98,14730.0,39.569,39.7432,39.5206,39.6657,14730.0
2023-04-19 10:10:00,40.97,40.99,40.81,40.82,18453.0,39.6561,39.6754,39.5012,39.5109,18453.0
2023-04-19 10:15:00,40.83,40.86,40.75,40.86,9824.0,39.5206,39.5496,39.4431,39.5496,9824.0
2023-04-19 10:20:00,40.83,40.87,40.81,40.81,7900.0,39.5206,39.5593,39.5012,39.5012,7900.0
2023-04-19 10:25:00,40.84,40.99,40.82,40.95,6466.0,39.5302,39.6754,39.5109,39.6367,6466.0
2023-04-19 10:30:00,40.96,41.08,40.96,41.05,5511.0,39.6464,39.7625,39.6464,39.7335,5511.0
2023-04-19 10:35:00,41.05,41.13,41.05,41.08,8077.0,39.7335,39.8109,39.7335,39.7625,8077.0
2023-04-19 10:40:00,41.08,41.09,40.93,40.93,32605.0,39.7625,39.7722,39.6174,39.6174,32605.0
2023-04-19 10:45:00,40.94,40.97,40.83,40.97,15519.0,39.627,39.6561,39.5206,39.6561,15519.0
2023-04-19 10:50:00,40.99,41.0,40.9,40.96,10230.0,39.6754,39.6851,39.5883,39.6464,10230.0
2023-04-19 10:55:00,40.94,41.04,40.94,41.03,8670.0,39.627,39.7238,39.627,39.7141,8670.0
2023-04-19 11:00:00,41.04,41.04,40.96,40.97,7100.0,39.7238,39.7238,39.6464,39.6561,7100.0
2023-04-19 11:05:00,40.96,40.99,40.91,40.99,6848.0,39.6464,39.6754,39.598,39.6754,6848.0
2023-04-19 11:10:00,40.96,40.98,40.92,40.92,4310.0,39.6464,39.6657,39.6077,39.6077,4310.0
2023-04-19 11:15:00,40.91,41.04,40.9,41.0,24238.0,39.598,39.7238,39.5883,39.6851,24238.0
2023-04-19 11:20:00,41.0,41.02,40.97,40.98,20847.0,39.6851,39.7045,39.6561,39.6657,20847.0
2023-04-19 11:25:00,40.99,40.99,40.93,40.99,7284.0,39.6754,39.6754,39.6174,39.6754,7284.0
2023-04-19 11:30:00,40.99,41.0,40.96,40.96,3584.0,39.6754,39.6851,39.6464,39.6464,3584.0
2023-04-19 11:35:00,40.96,40.96,40.88,40.89,5518.0,39.6464,39.6464,39.569,39.5786,5518.0
2023-04-19 11:40:00,40.9,40.9,40.78,40.78,6976.0,39.5883,39.5883,39.4722,39.4722,6976.0
2023-04-19 11:45:00,40.79,40.79,40.72,40.74,7428.0,39.4818,39.4818,39.4141,39.4334,7428.0
2023-04-19 11:50:00,40.73,40.75,40.7,40.75,9956.0,39.4238,39.4431,39.3947,39.4431,9956.0
2023-04-19 11:55:00,40.76,40.82,40.76,40.77,10883.0,39.4528,39.5109,39.4528,39.4625,10883.0
2023-04-19 12:00:00,40.76,40.76,40.66,40.75,10253.0,39.4528,39.4528,39.356,39.4431,10253.0
2023-04-19 12:05:00,40.73,40.8,40.73,40.77,13573.0,39.4238,39.4915,39.4238,39.4625,13573.0
2023-04-19 12:10:00,40.77,40.87,40.77,40.87,12525.0,39.4625,39.5593,39.4625,39.5593,12525.0
2023-04-19 12:15:00,40.88,40.9,40.85,40.86,12584.0,39.569,39.5883,39.5399,39.5496,12584.0
2023-04-19 12:20:00,40.86,40.89,40.84,40.87,8300.0,39.5496,39.5786,39.5302,39.5593,8300.0
2023-04-19 12:25:00,40.87,40.94,40.87,40.92,17376.0,39.5593,39.627,39.5593,39.6077,17376.0
2023-04-19 12:30:00,40.92,40.92,40.88,40.9,9640.0,39.6077,39.6077,39.569,39.5883,9640.0
2023-04-19 12:35:00,40.91,41.0,40.91,40.99,8975.0,39.598,39.6851,39.598,39.6754,8975.0
2023-04-19 12:40:00,40.99,40.99,40.95,40.99,9058.0,39.6754,39.6754,39.6367,39.6754,9058.0
2023-04-19 12:45:00,40.99,41.05,40.99,41.01,20493.0,39.6754,39.7335,39.6754,39.6948,20493.0
2023-04-19 12:50:00,41.0,41.07,40.99,41.06,11100.0,39.6851,39.7529,39.6754,39.7432,11100.0
2023-04-19 12:55:00,41.06,41.06,41.01,41.04,10538.0,39.7432,39.7432,39.6948,39.7238,10538.0
2023-04-19 13:00:00,41.03,41.03,40.96,40.96,12236.0,39.7141,39.7141,39.6464,39.6464,12236.0
2023-04-19 13:05:00,40.94,40.98,40.94,40.96,6235.0,39.627,39.6657,39.627,39.6464,6235.0
2023-04-19 13:10:00,40.96,40.98,40.89,40.89,2668.0,39.6464,39.6657,39.5786,39.5786,2668.0
2023-04-19 13:15:00,40.89,40.96,40.85,40.95,13400.0,39.5786,39.6464,39.5399,39.6367,13400.0
2023-04-19 13:20:00,40.95,40.97,40.94,40.96,8161.0,39.6367,39.6561,39.627,39.6464,8161.0
2023-04-19 13:25:00,40.95,40.96,40.93,40.95,5911.0,39.6367,39.6464,39.6174,39.6367,5911.0
2023-04-19 13:30:00,40.96,41.0,40.96,40.97,3900.0,39.6464,39.6851,39.6464,39.6561,3900.0
2023-04-19 13:35:00,40.96,40.96,40.86,40.87,8067.0,39.6464,39.6464,39.5496,39.5593,8067.0
2023-04-19 13:40:00,40.88,40.88,40.83,40.83,10148.0,39.569,39.569,39.5206,39.5206,10148.0
2023-04-19 13:45:00,40.83,40.86,40.8,40.86,5008.0,39.5206,39.5496,39.4915,39.5496,5008.0
2023-04-19 13:50:00,40.88,40.88,40.83,40.83,5082.0,39.569,39.569,39.5206,39.5206,5082.0
2023-04-19 13:55:00,40.84,40.84,40.81,40.83,3591.0,39.5302,39.5302,39.5012,39.5206,3591.0
2023-04-19 14:00:00,40.84,40.91,40.82,40.82,9230.0,39.5302,39.598,39.5109,39.5109,9230.0
2023-04-19 14:05:00,40.82,40.84,40.78,40.78,7305.0,39.5109,39.5302,39.4722,39.4722,7305.0
2023-04-19 14:10:00,40.78,40.8,40.74,40.74,7093.0,39.4722,39.4915,39.4334,39.4334,7093.0
2023-04-19 14:15:00,40.75,40.78,40.71,40.72,8548.0,39.4431,39.4722,39.4044,39.4141,8548.0
2023-04-19 14:20:00,40.71,40.71,40.6,40.61,16699.0,39.4044,39.4044,39.2979,39.3076,16699.0
2023-04-19 14:25:00,40.59,40.64,40.57,40.59,14243.0,39.2883,39.3367,39.2689,39.2883,14243.0
2023-04-19 14:30:00,40.58,40.62,40.58,40.58,12702.0,39.2786,39.3173,39.2786,39.2786,12702.0
2023-04-19 14:35:00,40.58,40.63,40.58,40.62,16880.0,39.2786,39.327,39.2786,39.3173,16880.0
2023-04-19 14:40:00,40.63,40.65,40.63,40.64,8796.0,39.327,39.3463,39.327,39.3367,8796.0
2023-04-19 14:45:00,40.64,40.68,40.63,40.67,32725.0,39.3367,39.3754,39.327,39.3657,32725.0
2023-04-19 14:50:00,40.68,40.68,40.65,40.67,8605.0,39.3754,39.3754,39.3463,39.3657,8605.0
2023-04-19 14:55:00,40.66,40.72,40.66,40.68,10800.0,39.356,39.4141,39.356,39.3754,10800.0
2023-04-19 15:00:00,40.69,40.72,40.65,40.65,6139.0,39.385,39.4141,39.3463,39.3463,6139.0
2023-04-19 15:05:00,40.65,40.71,40.62,40.69,6635.0,39.3463,39.4044,39.3173,39.385,6635.0
2023-04-19 15:10:00,40.68,40.73,40.68,40.7,10016.0,39.3754,39.4238,39.3754,39.3947,10016.0
2023-04-19 15:15:00,40.7,40.83,40.7,40.81,17274.0,39.3947,39.5206,39.3947,39.5012,17274.0
2023-04-19 15:20:00,40.8,40.81,40.78,40.78,10684.0,39.4915,39.5012,39.4722,39.4722,10684.0
2023-04-19 15:25:00,40.78,40.78,40.68,40.68,10222.0,39.4722,39.4722,39.3754,39.3754,10222.0
2023-04-19 15:30:00,40.69,40.74,40.63,40.64,19749.0,39.385,39.4334,39.327,39.3367,19749.0
2023-04-19 15:35:00,40.64,40.71,40.64,40.7,11563.0,39.3367,39.4044,39.3367,39.3947,11563.0
2023-04-19 15:40:00,40.7,40.71,40.66,40.67,42570.0,39.3947,39.4044,39.356,39.3657,42570.0
2023-04-19 15:45:00,40.67,40.69,40.63,40.63,61758.0,39.3657,39.385,39.327,39.327,61758.0
2023-04-19 15:50:00,40.63,40.65,40.59,40.65,30861.0,39.327,39.3463,39.2883,39.3463,30861.0
2023-04-19 15:55:00,40.65,40.74,40.65,40.73,69854.0,39.3463,39.4334,39.3463,39.4238,69854.0
2023-04-20 09:30:00,40.93,41.09,40.86,41.06,68161.0,39.6174,39.7722,39.5496,39.7432,68161.0
2023-04-20 09:35:00,41.05,41.1,40.87,40.87,23883.0,39.7335,39.7819,39.5593,39.5593,23883.0
2023-04-20 09:40:00,40.91,40.92,40.64,40.66,37857.0,39.598,39.6077,39.3367,39.356,37857.0
2023-04-20 09:45:00,40.67,40.88,40.64,40.84,44067.0,39.3657,39.569,39.3367,39.5302,44067.0
2023-04-20 09:50:00,40.84,40.9,40.75,40.79,25779.0,39.5302,39.5883,39.4431,39.4818,25779.0
2023-04-20 09:55:00,40.8,40.83,40.77,40.79,28462.0,39.4915,39.5206,39.4625,39.4818,28462.0
2023-04-20 10:00:00,40.81,41.08,40.79,41.08,29912.0,39.5012,39.7625,39.4818,39.7625,29912.0
2023-04-20 10:05:00,41.11,41.39,41.11,41.33,30259.0,39.7916,40.0626,39.7916,40.0045,30259.0
2023-04-20 10:10:00,41.35,41.42,41.25,41.31,20284.0,40.0239,40.0916,39.9271,39.9852,20284.0
2023-04-20 10:15:00,41.28,41.28,41.13,41.13,6329.0,39.9561,39.9561,39.8109,39.8109,6329.0
2023-04-20 10:20:00,41.13,41.17,41.07,41.09,13308.0,39.8109,39.8497,39.7529,39.7722,13308.0
2023-04-20 10:25:00,41.08,41.08,40.99,41.0,7700.0,39.7625,39.7625,39.6754,39.6851,7700.0
2023-04-20 10:30:00,41.0,41.12,41.0,41.03,8253.0,39.6851,39.8013,39.6851,39.7141,8253.0
2023-04-20 10:35:00,41.04,41.06,40.93,40.98,12164.0,39.7238,39.7432,39.6174,39.6657,12164.0
2023-04-20 10:40:00,40.98,41.03,40.98,41.02,3700.0,39.6657,39.7141,39.6657,39.7045,3700.0
2023-04-20 10:45:00,41.02,41.04,40.99,41.0,6365.0,39.7045,39.7238,39.6754,39.6851,6365.0
2023-04-20 10:50:00,40.99,41.01,40.92,40.92,19360.0,39.6754,39.6948,39.6077,39.6077,19360.0
2023-04-20 10:55:00,40.9,40.96,40.86,40.94,8914.0,39.5883,39.6464,39.5496,39.627,8914.0
2023-04-20 11:00:00,40.94,40.95,40.82,40.83,10246.0,39.627,39.6367,39.5109,39.5206,10246.0
2023-04-20 11:05:00,40.81,40.82,40.73,40.77,17110.0,39.5012,39.5109,39.4238,39.4625,17110.0
2023-04-20 11:10:00,40.77,40.81,40.7,40.7,12600.0,39.4625,39.5012,39.3947,39.3947,12600.0
2023-04-20 11:15:00,40.7,40.72,40.64,40.65,7228.0,39.3947,39.4141,39.3367,39.3463,7228.0
2023-04-20 11:20:00,40.66,40.74,40.66,40.71,7500.0,39.356,39.4334,39.356,39.4044,7500.0
2023-04-20 11:25:00,40.7,40.85,40.68,40.84,8959.0,39.3947,39.5399,39.3754,39.5302,8959.0
2023-04-20 11:30:00,40.84,40.9,40.82,40.9,15351.0,39.5302,39.5883,39.5109,39.5883,15351.0
2023-04-20 11:35:00,40.9,40.9,40.77,40.79,9266.0,39.5883,39.5883,39.4625,39.4818,9266.0
2023-04-20 11:40:00,40.8,40.84,40.79,40.82,6300.0,39.4915,39.5302,39.4818,39.5109,6300.0
2023-04-20 11:45:00,40.82,40.82,40.73,40.75,7437.0,39.5109,39.5109,39.4238,39.4431,7437.0
2023-04-20 11:50:00,40.73,40.83,40.73,40.82,5700.0,39.4238,39.5206,39.4238,39.5109,5700.0
2023-04-20 11:55:00,40.83,40.87,40.79,40.79,6315.0,39.5206,39.5593,39.4818,39.4818,6315.0
2023-04-20 12:00:00,40.79,40.82,40.77,40.79,2800.0,39.4818,39.5109,39.4625,39.4818,2800.0
2023-04-20 12:05:00,40.77,40.86,40.76,40.84,6464.0,39.4625,39.5496,39.4528,39.5302,6464.0
2023-04-20 12:10:00,40.83,40.86,40.83,40.84,3477.0,39.5206,39.5496,39.5206,39.5302,3477.0
2023-04-20 12:15:00,40.84,40.85,40.76,40.77,8711.0,39.5302,39.5399,39.4528,39.4625,8711.0
2023-04-20 12:20:00,40.77,40.79,40.76,40.77,4006.0,39.4625,39.4818,39.4528,39.4625,4006.0
2023-04-20 12:25:00,40.77,40.83,40.76,40.79,5155.0,39.4625,39.5206,39.4528,39.4818,5155.0
2023-04-20 12:30:00,40.78,40.79,40.74,40.74,4145.0,39.4722,39.4818,39.4334,39.4334,4145.0
2023-04-20 12:35:00,40.72,40.73,40.69,40.73,6361.0,39.4141,39.4238,39.385,39.4238,6361.0
2023-04-20 12:40:00,40.77,40.81,40.76,40.8,2483.0,39.4625,39.5012,39.4528,39.4915,2483.0
2023-04-20 12:45:00,40.8,40.8,40.78,40.79,4819.0,39.4915,39.4915,39.4722,39.4818,4819.0
2023-04-20 12:50:00,40.78,40.78,40.72,40.72,4318.0,39.4722,39.4722,39.4141,39.4141,4318.0
2023-04-20 12:55:00,40.71,40.74,40.69,40.74,3863.0,39.4044,39.4334,39.385,39.4334,3863.0
2023-04-20 13:00:00,40.74,40.82,40.74,40.79,5550.0,39.4334,39.5109,39.4334,39.4818,5550.0
2023-04-20 13:05:00,40.8,40.86,40.78,40.86,3800.0,39.4915,39.5496,39.4722,39.5496,3800.0
2023-04-20 13:10:00,40.84,40.86,40.82,40.82,5287.0,39.5302,39.5496,39.5109,39.5109,5287.0
2023-04-20 13:15:00,40.82,40.82,40.8,40.8,2000.0,39.5109,39.5109,39.4915,39.4915,2000.0
2023-04-20 13:20:00,40.83,40.87,40.81,40.81,5270.0,39.5206,39.5593,39.5012,39.5012,5270.0
2023-04-20 13:25:00,40.82,40.88,40.81,40.86,5295.0,39.5109,39.569,39.5012,39.5496,5295.0
2023-04-20 13:30:00,40.87,40.95,40.87,40.95,10792.0,39.5593,39.6367,39.5593,39.6367,10792.0
2023-04-20 13:35:00,40.94,40.94,40.83,40.84,4643.0,39.627,39.627,39.5206,39.5302,4643.0
2023-04-20 13:40:00,40.83,40.83,40.79,40.8,3593.0,39.5206,39.5206,39.4818,39.4915,3593.0
2023-04-20 13:45:00,40.8,40.82,40.78,40.81,3100.0,39.4915,39.5109,39.4722,39.5012,3100.0
2023-04-20 13:50:00,40.83,40.87,40.82,40.85,3400.0,39.5206,39.5593,39.5109,39.5399,3400.0
2023-04-20 13:55:00,40.84,40.86,40.81,40.85,3816.0,39.5302,39.5496,39.5012,39.5399,3816.0
2023-04-20 14:00:00,40.85,40.85,40.74,40.74,8857.0,39.5399,39.5399,39.4334,39.4334,8857.0
2023-04-20 14:05:00,40.73,40.73,40.69,40.72,5736.0,39.4238,39.4238,39.385,39.4141,5736.0
2023-04-20 14:10:00,40.71,40.71,40.69,40.71,3700.0,39.4044,39.4044,39.385,39.4044,3700.0
2023-04-20 14:15:00,40.7,40.72,40.69,40.72,3800.0,39.3947,39.4141,39.385,39.4141,3800.0
2023-04-20 14:20:00,40.74,40.79,40.74,40.78,3652.0,39.4334,39.4818,39.4334,39.4722,3652.0
2023-04-20 14:25:00,40.77,40.77,40.73,40.73,3300.0,39.4625,39.4625,39.4238,39.4238,3300.0
2023-04-20 14:30:00,40.73,40.8,40.73,40.8,2186.0,39.4238,39.4915,39.4238,39.4915,2186.0
2023-04-20 14:35:00,40.79,40.8,40.75,40.79,3776.0,39.4818,39.4915,39.4431,39.4818,3776.0
2023-04-20 14:40:00,40.78,40.8,40.76,40.79,5450.0,39.4722,39.4915,39.4528,39.4818,5450.0
2023-04-20 14:45:00,40.78,40.82,40.78,40.79,4505.0,39.4722,39.5109,39.4722,39.4818,4505.0
2023-04-20 14:50:00,40.8,40.82,40.75,40.76,5308.0,39.4915,39.5109,39.4431,39.4528,5308.0
2023-04-20 14:55:00,40.75,40.78,40.73,40.77,7500.0,39.4431,39.4722,39.4238,39.4625,7500.0
2023-04-20 15:00:00,40.77,40.78,40.73,40.73,5320.0,39.4625,39.4722,39.4238,39.4238,5320.0
2023-04-20 15:05:00,40.74,40.77,40.72,40.76,15070.0,39.4334,39.4625,39.4141,39.4528,15070.0
2023-04-20 15:10:00,40.76,40.76,40.65,40.66,11742.0,39.4528,39.4528,39.3463,39.356,11742.0
2023-04-20 15:15:00,40.66,40.67,40.63,40.66,9577.0,39.356,39.3657,39.327,39.356,9577.0
2023-04-20 15:20:00,40.67,40.71,40.67,40.71,7047.0,39.3657,39.4044,39.3657,39.4044,7047.0
2023-04-20 15:25:00,40.71,40.74,40.69,40.7,6931.0,39.4044,39.4334,39.385,39.3947,6931.0
2023-04-20 15:30:00,40.7,40.76,40.7,40.72,11415.0,39.3947,39.4528,39.3947,39.4141,11415.0
2023-04-20 15:35:00,40.72,40.72,40.67,40.68,3513.0,39.4141,39.4141,39.3657,39.3754,3513.0
2023-04-20 15:40:00,40.69,40.73,40.62,40.62,22429.0,39.385,39.4238,39.3173,39.3173,22429.0
2023-04-20 15:45:00,40.62,40.64,40.58,40.63,26224.0,39.3173,39.3367,39.2786,39.327,26224.0
2023-04-20 15:50:00,40.62,40.69,40.59,40.69,15527.0,39.3173,39.385,39.2883,39.385,15527.0
2023-04-20 15:55:00,40.7,40.78,40.68,40.74,97715.0,39.3947,39.4722,39.3754,39.4334,97715.0
2023-04-21 09:30:00,40.33,40.55,40.29,40.45,46755.0,39.0366,39.2495,38.9979,39.1527,46755.0
2023-04-21 09:35:00,40.45,40.69,40.45,40.62,12691.0,39.1527,39.385,39.1527,39.3173,12691.0
2023-04-21 09:40:00,40.64,40.65,40.48,40.48,11300.0,39.3367,39.3463,39.1818,39.1818,11300.0
2023-04-21 09:45:00,40.49,40.49,39.99,40.02,61614.0,39.1915,39.1915,38.7075,38.7365,61614.0
2023-04-21 09:50:00,40.01,40.01,39.7,39.76,87038.0,38.7269,38.7269,38.4268,38.4849,87038.0
2023-04-21 09:55:00,39.74,39.87,39.68,39.74,19385.0,38.4655,38.5913,38.4074,38.4655,19385.0
2023-04-21 10:00:00,39.71,39.77,39.61,39.64,26411.0,38.4365,38.4946,38.3397,38.3687,26411.0
2023-04-21 10:05:00,39.63,39.91,39.62,39.85,25617.0,38.359,38.6301,38.3494,38.572,25617.0
2023-04-21 10:10:00,39.84,40.08,39.79,40.02,16200.0,38.5623,38.7946,38.5139,38.7365,16200.0
2023-04-21 10:15:00,40.01,40.21,39.94,40.17,13449.0,38.7269,38.9204,38.6591,38.8817,13449.0
2023-04-21 10:20:00,40.18,40.28,40.11,40.24,9975.0,38.8914,38.9882,38.8236,38.9495,9975.0
2023-04-21 10:25:00,40.25,40.25,39.99,40.02,22587.0,38.9592,38.9592,38.7075,38.7365,22587.0
2023-04-21 10:30:00,40.01,40.06,39.95,39.97,12500.0,38.7269,38.7753,38.6688,38.6881,12500.0
2023-04-21 10:35:00,39.97,39.98,39.89,39.89,8432.0,38.6881,38.6978,38.6107,38.6107,8432.0
2023-04-21 10:40:00,39.89,39.96,39.84,39.84,21594.0,38.6107,38.6785,38.5623,38.5623,21594.0
2023-04-21 10:45:00,39.86,39.98,39.85,39.85,11646.0,38.5817,38.6978,38.572,38.572,11646.0
2023-04-21 10:50:00,39.83,39.96,39.82,39.95,12508.0,38.5526,38.6785,38.5429,38.6688,12508.0
2023-04-21 10:55:00,39.97,40.04,39.96,40.04,8233.0,38.6881,38.7559,38.6785,38.7559,8233.0
2023-04-21 11:00:00,40.04,40.07,39.95,39.96,16266.0,38.7559,38.7849,38.6688,38.6785,16266.0
2023-04-21 11:05:00,39.97,40.01,39.94,39.97,14463.0,38.6881,38.7269,38.6591,38.6881,14463.0
2023-04-21 11:10:00,39.94,39.94,39.88,39.92,8748.0,38.6591,38.6591,38.601,38.6397,8748.0
2023-04-21 11:15:00,39.91,39.93,39.87,39.87,12743.0,38.6301,38.6494,38.5913,38.5913,12743.0
2023-04-21 11:20:00,39.86,39.88,39.8,39.8,16971.0,38.5817,38.601,38.5236,38.5236,16971.0
2023-04-21 11:25:00,39.8,39.82,39.76,39.79,13601.0,38.5236,38.5429,38.4849,38.5139,13601.0
2023-04-21 11:30:00,39.78,39.81,39.77,39.8,5022.0,38.5042,38.5333,38.4946,38.5236,5022.0
2023-04-21 11:35:00,39.82,39.82,39.76,39.79,3765.0,38.5429,38.5429,38.4849,38.5139,3765.0
2023-04-21 11:40:00,39.79,39.82,39.73,39.77,12909.0,38.5139,38.5429,38.4558,38.4946,12909.0
2023-04-21 11:45:00,39.75,39.8,39.73,39.8,5915.0,38.4752,38.5236,38.4558,38.5236,5915.0
2023-04-21 11:50:00,39.79,39.83,39.79,39.81,3053.0,38.5139,38.5526,38.5139,38.5333,3053.0
2023-04-21 11:55:00,39.8,39.86,39.79,39.82,6557.0,38.5236,38.5817,38.5139,38.5429,6557.0
2023-04-21 12:00:00,39.81,39.81,39.7,39.7,8773.0,38.5333,38.5333,38.4268,38.4268,8773.0
2023-04-21 12:05:00,39.71,39.75,39.7,39.7,8222.0,38.4365,38.4752,38.4268,38.4268,8222.0
2023-04-21 12:10:00,39.73,39.76,39.72,39.76,2666.0,38.4558,38.4849,38.4462,38.4849,2666.0
2023-04-21 12:15:00,39.77,39.77,39.69,39.7,5733.0,38.4946,38.4946,38.4171,38.4268,5733.0
2023-04-21 12:20:00,39.72,39.72,39.67,39.7,6314.0,38.4462,38.4462,38.3978,38.4268,6314.0
2023-04-21 12:25:00,39.67,39.67,39.59,39.6,5716.0,38.3978,38.3978,38.3203,38.33,5716.0
2023-04-21 12:30:00,39.59,39.63,39.57,39.57,22428.0,38.3203,38.359,38.301,38.301,22428.0
2023-04-21 12:35:00,39.57,39.58,39.54,39.58,7822.0,38.301,38.3106,38.2719,38.3106,7822.0
2023-04-21 12:40:00,39.58,39.63,39.58,39.63,8549.0,38.3106,38.359,38.3106,38.359,8549.0
2023-04-21 12:45:00,39.64,39.7,39.64,39.69,10817.0,38.3687,38.4268,38.3687,38.4171,10817.0
2023-04-21 12:50:00,39.69,39.75,39.68,39.75,10714.0,38.4171,38.4752,38.4074,38.4752,10714.0
2023-04-21 12:55:00,39.76,39.78,39.75,39.76,10676.0,38.4849,38.5042,38.4752,38.4849,10676.0
2023-04-21 13:00:00,39.76,39.8,39.76,39.8,4645.0,38.4849,38.5236,38.4849,38.5236,4645.0
2023-04-21 13:05:00,39.8,39.84,39.8,39.83,6400.0,38.5236,38.5623,38.5236,38.5526,6400.0
2023-04-21 13:10:00,39.83,39.84,39.8,39.84,5509.0,38.5526,38.5623,38.5236,38.5623,5509.0
2023-04-21 13:15:00,39.85,39.87,39.8,39.83,6092.0,38.572,38.5913,38.5236,38.5526,6092.0
2023-04-21 13:20:00,39.84,39.91,39.84,39.89,4813.0,38.5623,38.6301,38.5623,38.6107,4813.0
2023-04-21 13:25:00,39.89,39.97,39.89,39.95,4648.0,38.6107,38.6881,38.6107,38.6688,4648.0
2023-04-21 13:30:00,39.95,39.95,39.92,39.93,6060.0,38.6688,38.6688,38.6397,38.6494,6060.0
2023-04-21 13:35:00,39.93,39.93,39.87,39.87,5729.0,38.6494,38.6494,38.5913,38.5913,5729.0
2023-04-21 13:40:00,39.86,39.93,39.86,39.92,11237.0,38.5817,38.6494,38.5817,38.6397,11237.0
2023-04-21 13:45:00,39.91,39.95,39.87,39.94,15626.0,38.6301,38.6688,38.5913,38.6591,15626.0
2023-04-21 13:50:00,39.95,39.95,39.9,39.9,9926.0,38.6688,38.6688,38.6204,38.6204,9926.0
2023-04-21 13:55:00,39.9,39.93,39.88,39.93,10056.0,38.6204,38.6494,38.601,38.6494,10056.0
2023-04-21 14:00:00,39.94,40.0,39.94,39.95,5172.0,38.6591,38.7172,38.6591,38.6688,5172.0
2023-04-21 14:05:00,39.94,39.95,39.91,39.91,6042.0,38.6591,38.6688,38.6301,38.6301,6042.0
2023-04-21 14:10:00,39.91,40.02,39.91,40.01,7917.0,38.6301,38.7365,38.6301,38.7269,7917.0
2023-04-21 14:15:00,40.01,40.01,39.91,39.91,4228.0,38.7269,38.7269,38.6301,38.6301,4228.0
2023-04-21 14:20:00,39.92,39.93,39.88,39.9,5428.0,38.6397,38.6494,38.601,38.6204,5428.0
2023-04-21 14:25:00,39.94,39.97,39.94,39.95,5247.0,38.6591,38.6881,38.6591,38.6688,5247.0
2023-04-21 14:30:00,39.94,39.96,39.93,39.94,8931.0,38.6591,38.6785,38.6494,38.6591,8931.0
2023-04-21 14:35:00,39.93,39.97,39.91,39.91,7668.0,38.6494,38.6881,38.6301,38.6301,7668.0
2023-04-21 14:40:00,39.91,39.96,39.91,39.93,7641.0,38.6301,38.6785,38.6301,38.6494,7641.0
2023-04-21 14:45:00,39.94,40.0,39.93,40.0,6541.0,38.6591,38.7172,38.6494,38.7172,6541.0
2023-04-21 14:50:00,40.01,40.01,39.97,39.98,8036.0,38.7269,38.7269,38.6881,38.6978,8036.0
2023-04-21 14:55:00,39.97,39.98,39.95,39.96,4502.0,38.6881,38.6978,38.6688,38.6785,4502.0
2023-04-21 15:00:00,39.97,39.97,39.94,39.94,7125.0,38.6881,38.6881,38.6591,38.6591,7125.0
2023-04-21 15:05:00,39.94,39.97,39.92,39.97,5410.0,38.6591,38.6881,38.6397,38.6881,5410.0
2023-04-21 15:10:00,39.97,39.97,39.91,39.92,2879.0,38.6881,38.6881,38.6301,38.6397,2879.0
2023-04-21 15:15:00,39.91,39.95,39.91,39.95,2680.0,38.6301,38.6688,38.6301,38.6688,2680.0
2023-04-21 15:20:00,39.97,39.98,39.94,39.94,5044.0,38.6881,38.6978,38.6591,38.6591,5044.0
2023-04-21 15:25:00,39.94,39.98,39.94,39.94,8297.0,38.6591,38.6978,38.6591,38.6591,8297.0
2023-04-21 15:30:00,39.93,39.96,39.91,39.96,7203.0,38.6494,38.6785,38.6301,38.6785,7203.0
2023-04-21 15:35:00,39.96,39.98,39.93,39.93,13688.0,38.6785,38.6978,38.6494,38.6494,13688.0
2023-04-21 15:40:00,39.92,40.09,39.92,40.08,38155.0,38.6397,38.8043,38.6397,38.7946,38155.0
2023-04-21 15:45:00,40.07,40.12,40.06,40.08,47739.0,38.7849,38.8333,38.7753,38.7946,47739.0
2023-04-21 15:50:00,40.09,40.13,40.08,40.1,13493.0,38.8043,38.843,38.7946,38.814,13493.0
2023-04-21 15:55:00,40.09,40.13,40.0,40.04,120817.0,38.8043,38.843,38.7172,38.7559,120817.0
2023-04-24 09:30:00,39.96,40.06,39.86,40.0,34196.0,38.6785,38.7753,38.5817,38.7172,34196.0
2023-04-24 09:35:00,40.0,40.04,39.69,39.76,29529.0,38.7172,38.7559,38.4171,38.4849,29529.0
2023-04-24 09:40:00,39.76,39.9,39.76,39.88,19724.0,38.4849,38.6204,38.4849,38.601,19724.0
2023-04-24 09:45:00,39.88,39.92,39.82,39.85,7580.0,38.601,38.6397,38.5429,38.572,7580.0
2023-04-24 09:50:00,39.85,39.85,39.72,39.8,12241.0,38.572,38.572,38.4462,38.5236,12241.0
2023-04-24 09:55:00,39.83,40.03,39.83,40.01,12817.0,38.5526,38.7462,38.5526,38.7269,12817.0
2023-04-24 10:00:00,40.02,40.07,39.86,39.87,10200.0,38.7365,38.7849,38.5817,38.5913,10200.0
2023-04-24 10:05:00,39.89,39.95,39.85,39.95,14750.0,38.6107,38.6688,38.572,38.6688,14750.0
2023-04-24 10:10:00,39.95,40.05,39.95,40.05,7702.0,38.6688,38.7656,38.6688,38.7656,7702.0
2023-04-24 10:15:00,40.03,40.05,39.99,40.01,7298.0,38.7462,38.7656,38.7075,38.7269,7298.0
2023-04-24 10:20:00,40.04,40.15,40.04,40.11,5989.0,38.7559,38.8624,38.7559,38.8236,5989.0
2023-04-24 10:25:00,40.09,40.16,40.07,40.1,11420.0,38.8043,38.872,38.7849,38.814,11420.0
2023-04-24 10:30:00,40.11,40.17,40.08,40.08,10901.0,38.8236,38.8817,38.7946,38.7946,10901.0
2023-04-24 10:35:00,40.08,40.14,40.08,40.11,7200.0,38.7946,38.8527,38.7946,38.8236,7200.0
2023-04-24 10:40:00,40.12,40.36,40.12,40.35,18801.0,38.8333,39.0656,38.8333,39.056,18801.0
2023-04-24 10:45:00,40.35,40.37,40.29,40.29,13829.0,39.056,39.0753,38.9979,38.9979,13829.0
2023-04-24 10:50:00,40.27,40.27,40.16,40.16,8804.0,38.9785,38.9785,38.872,38.872,8804.0
2023-04-24 10:55:00,40.14,40.14,40.06,40.09,10655.0,38.8527,38.8527,38.7753,38.8043,10655.0
2023-04-24 11:00:00,40.1,40.13,40.02,40.06,9777.0,38.814,38.843,38.7365,38.7753,9777.0
2023-04-24 11:05:00,40.07,40.15,40.07,40.11,3000.0,38.7849,38.8624,38.7849,38.8236,3000.0
2023-04-24 11:10:00,40.13,40.18,40.09,40.17,2000.0,38.843,38.8914,38.8043,38.8817,2000.0
2023-04-24 11:15:00,40.17,40.21,40.12,40.12,10490.0,38.8817,38.9204,38.8333,38.8333,10490.0
2023-04-24 11:20:00,40.11,40.15,40.07,40.12,5492.0,38.8236,38.8624,38.7849,38.8333,5492.0
2023-04-24 11:25:00,40.12,40.12,40.08,40.09,1900.0,38.8333,38.8333,38.7946,38.8043,1900.0
2023-04-24 11:30:00,40.11,40.12,40.06,40.12,2925.0,38.8236,38.8333,38.7753,38.8333,2925.0
2023-04-24 11:35:00,40.13,40.16,40.09,40.1,2693.0,38.843,38.872,38.8043,38.814,2693.0
2023-04-24 11:40:00,40.08,40.08,40.03,40.04,3200.0,38.7946,38.7946,38.7462,38.7559,3200.0
2023-04-24 11:45:00,40.05,40.07,40.05,40.06,2000.0,38.7656,38.7849,38.7656,38.7753,2000.0
2023-04-24 11:50:00,40.07,40.17,40.07,40.17,3471.0,38.7849,38.8817,38.7849,38.8817,3471.0
2023-04-24 11:55:00,40.17,40.17,40.14,40.15,2700.0,38.8817,38.8817,38.8527,38.8624,2700.0
2023-04-24 12:00:00,40.17,40.25,40.17,40.25,2700.0,38.8817,38.9592,38.8817,38.9592,2700.0
2023-04-24 12:05:00,40.28,40.34,40.28,40.34,5110.0,38.9882,39.0463,38.9882,39.0463,5110.0
2023-04-24 12:10:00,40.33,40.36,40.3,40.36,1731.0,39.0366,39.0656,39.0076,39.0656,1731.0
2023-04-24 12:15:00,40.36,40.39,40.34,40.36,5818.0,39.0656,39.0947,39.0463,39.0656,5818.0
2023-04-24 12:20:00,40.38,40.43,40.38,40.41,4443.0,39.085,39.1334,39.085,39.114,4443.0
2023-04-24 12:25:00,40.42,40.42,40.39,40.39,1000.0,39.1237,39.1237,39.0947,39.0947,1000.0
2023-04-24 12:30:00,40.39,40.42,40.38,40.39,7792.0,39.0947,39.1237,39.085,39.0947,7792.0
2023-04-24 12:35:00,40.38,40.38,40.33,40.34,7059.0,39.085,39.085,39.0366,39.0463,7059.0
2023-04-24 12:40:00,40.35,40.37,40.33,40.35,3200.0,39.056,39.0753,39.0366,39.056,3200.0
2023-04-24 12:45:00,40.35,40.36,40.34,40.34,855.0,39.056,39.0656,39.0463,39.0463,855.0
2023-04-24 12:50:00,40.36,40.36,40.25,40.25,5240.0,39.0656,39.0656,38.9592,38.9592,5240.0
2023-04-24 12:55:00,40.24,40.3,40.24,40.29,3784.0,38.9495,39.0076,38.9495,38.9979,3784.0
2023-04-24 13:00:00,40.3,40.42,40.3,40.42,5675.0,39.0076,39.1237,39.0076,39.1237,5675.0
2023-04-24 13:05:00,40.41,40.41,40.34,40.34,8530.0,39.114,39.114,39.0463,39.0463,8530.0
2023-04-24 13:10:00,40.31,40.35,40.3,40.33,4489.0,39.0172,39.056,39.0076,39.0366,4489.0
2023-04-24 13:15:00,40.33,40.33,40.29,40.29,1800.0,39.0366,39.0366,38.9979,38.9979,1800.0
2023-04-24 13:20:00,40.28,40.34,40.27,40.34,6382.0,38.9882,39.0463,38.9785,39.0463,6382.0
2023-04-24 13:25:00,40.33,40.37,40.33,40.34,3889.0,39.0366,39.0753,39.0366,39.0463,3889.0
2023-04-24 13:30:00,40.34,40.35,40.31,40.35,6578.0,39.0463,39.056,39.0172,39.056,6578.0
2023-04-24 13:35:00,40.34,40.41,40.34,40.4,5910.0,39.0463,39.114,39.0463,39.1043,5910.0
2023-04-24 13:40:00,40.41,40.41,40.35,40.37,6185.0,39.114,39.114,39.056,39.0753,6185.0
2023-04-24 13:45:00,40.4,40.4,40.37,40.38,1400.0,39.1043,39.1043,39.0753,39.085,1400.0
2023-04-24 13:50:00,40.39,40.39,40.35,40.35,3577.0,39.0947,39.0947,39.056,39.056,3577.0
2023-04-24 13:55:00,40.36,40.38,40.36,40.37,3300.0,39.0656,39.085,39.0656,39.0753,3300.0
2023-04-24 14:00:00,40.36,40.36,40.28,40.28,2129.0,39.0656,39.0656,38.9882,38.9882,2129.0
2023-04-24 14:05:00,40.29,40.29,40.28,40.28,1000.0,38.9979,38.9979,38.9882,38.9882,1000.0
2023-04-24 14:10:00,40.27,40.27,40.24,40.25,3800.0,38.9785,38.9785,38.9495,38.9592,3800.0
2023-04-24 14:15:00,40.26,40.31,40.24,40.31,4530.0,38.9688,39.0172,38.9495,39.0172,4530.0
2023-04-24 14:20:00,40.32,40.32,40.26,40.27,4888.0,39.0269,39.0269,38.9688,38.9785,4888.0
2023-04-24 14:25:00,40.27,40.29,40.25,40.29,4100.0,38.9785,38.9979,38.9592,38.9979,4100.0
2023-04-24 14:30:00,40.29,40.29,40.25,40.25,3303.0,38.9979,38.9979,38.9592,38.9592,3303.0
2023-04-24 14:35:00,40.24,40.25,40.24,40.24,3103.0,38.9495,38.9592,38.9495,38.9495,3103.0
2023-04-24 14:40:00,40.26,40.26,40.24,40.25,4209.0,38.9688,38.9688,38.9495,38.9592,4209.0
2023-04-24 14:45:00,40.24,40.3,40.24,40.3,6883.0,38.9495,39.0076,38.9495,39.0076,6883.0
2023-04-24 14:50:00,40.31,40.34,40.3,40.34,5645.0,39.0172,39.0463,39.0076,39.0463,5645.0
2023-04-24 14:55:00,40.34,40.34,40.31,40.31,1976.0,39.0463,39.0463,39.0172,39.0172,1976.0
2023-04-24 15:00:00,40.31,40.33,40.3,40.33,3400.0,39.0172,39.0366,39.0076,39.0366,3400.0
2023-04-24 15:05:00,40.33,40.33,40.3,40.31,3093.0,39.0366,39.0366,39.0076,39.0172,3093.0
2023-04-24 15:10:00,40.32,40.34,40.32,40.34,4300.0,39.0269,39.0463,39.0269,39.0463,4300.0
2023-04-24 15:15:00,40.34,40.34,40.26,40.26,2400.0,39.0463,39.0463,38.9688,38.9688,2400.0
2023-04-24 15:20:00,40.26,40.26,40.24,40.24,6861.0,38.9688,38.9688,38.9495,38.9495,6861.0
2023-04-24 15:25:00,40.23,40.26,40.22,40.26,15649.0,38.9398,38.9688,38.9301,38.9688,15649.0
2023-04-24 15:30:00,40.27,40.29,40.27,40.28,6917.0,38.9785,38.9979,38.9785,38.9882,6917.0
2023-04-24 15:35:00,40.29,40.31,40.27,40.29,9249.0,38.9979,39.0172,38.9785,38.9979,9249.0
2023-04-24 15:40:00,40.29,40.33,40.27,40.33,33220.0,38.9979,39.0366,38.9785,39.0366,33220.0
2023-04-24 15:45:00,40.33,40.39,40.33,40.33,36931.0,39.0366,39.0947,39.0366,39.0366,36931.0
2023-04-24 15:50:00,40.33,40.35,40.31,40.31,10455.0,39.0366,39.056,39.0172,39.0172,10455.0
2023-04-24 15:55:00,40.31,40.32,40.18,40.22,142200.0,39.0172,39.0269,38.8914,38.9301,142200.0
2023-04-25 09:30:00,40.03,40.03,39.74,39.77,40212.0,38.7462,38.7462,38.4655,38.4946,40212.0
2023-04-25 09:35:00,39.78,39.83,39.65,39.82,18217.0,38.5042,38.5526,38.3784,38.5429,18217.0
2023-04-25 09:40:00,39.82,39.84,39.72,39.75,10086.0,38.5429,38.5623,38.4462,38.4752,10086.0
2023-04-25 09:45:00,39.76,39.8,39.62,39.65,9901.0,38.4849,38.5236,38.3494,38.3784,9901.0
2023-04-25 09:50:00,39.65,39.68,39.54,39.59,37598.0,38.3784,38.4074,38.2719,38.3203,37598.0
2023-04-25 09:55:00,39.59,39.6,39.44,39.45,28078.0,38.3203,38.33,38.1751,38.1848,28078.0
2023-04-25 10:00:00,39.46,39.6,39.43,39.59,27214.0,38.1945,38.33,38.1655,38.3203,27214.0
2023-04-25 10:05:00,39.58,39.59,39.48,39.5,6820.0,38.3106,38.3203,38.2139,38.2332,6820.0
2023-04-25 10:10:00,39.49,39.56,39.45,39.5,13434.0,38.2235,38.2913,38.1848,38.2332,13434.0
2023-04-25 10:15:00,39.5,39.54,39.38,39.42,16801.0,38.2332,38.2719,38.1171,38.1558,16801.0
2023-04-25 10:20:00,39.42,39.45,39.4,39.4,5929.0,38.1558,38.1848,38.1364,38.1364,5929.0
2023-04-25 10:25:00,39.4,39.44,39.35,39.42,8679.0,38.1364,38.1751,38.088,38.1558,8679.0
2023-04-25 10:30:00,39.42,39.54,39.42,39.46,8790.0,38.1558,38.2719,38.1558,38.1945,8790.0
2023-04-25 10:35:00,39.45,39.48,39.41,39.43,5097.0,38.1848,38.2139,38.1461,38.1655,5097.0
2023-04-25 10:40:00,39.44,39.49,39.44,39.44,4900.0,38.1751,38.2235,38.1751,38.1751,4900.0
2023-04-25 10:45:00,39.43,39.54,39.43,39.54,10067.0,38.1655,38.2719,38.1655,38.2719,10067.0
2023-04-25 10:50:00,39.52,39.52,39.44,39.45,3696.0,38.2526,38.2526,38.1751,38.1848,3696.0
2023-04-25 10:55:00,39.45,39.49,39.44,39.44,8599.0,38.1848,38.2235,38.1751,38.1751,8599.0
2023-04-25 11:00:00,39.44,39.46,39.4,39.46,8436.0,38.1751,38.1945,38.1364,38.1945,8436.0
2023-04-25 11:05:00,39.46,39.52,39.43,39.52,6343.0,38.1945,38.2526,38.1655,38.2526,6343.0
2023-04-25 11:10:00,39.55,39.56,39.51,39.55,7289.0,38.2816,38.2913,38.2429,38.2816,7289.0
2023-04-25 11:15:00,39.55,39.58,39.54,39.58,8044.0,38.2816,38.3106,38.2719,38.3106,8044.0
2023-04-25 11:20:00,39.59,39.7,39.59,39.65,15845.0,38.3203,38.4268,38.3203,38.3784,15845.0
2023-04-25 11:25:00,39.66,39.69,39.63,39.67,14644.0,38.3881,38.4171,38.359,38.3978,14644.0
2023-04-25 11:30:00,39.66,39.7,39.62,39.62,11023.0,38.3881,38.4268,38.3494,38.3494,11023.0
2023-04-25 11:35:00,39.62,39.63,39.52,39.56,5866.0,38.3494,38.359,38.2526,38.2913,5866.0
2023-04-25 11:40:00,39.58,39.58,39.51,39.54,6374.0,38.3106,38.3106,38.2429,38.2719,6374.0
2023-04-25 11:45:00,39.56,39.59,39.53,39.54,6185.0,38.2913,38.3203,38.2622,38.2719,6185.0
2023-04-25 11:50:00,39.54,39.6,39.49,39.59,7193.0,38.2719,38.33,38.2235,38.3203,7193.0
2023-04-25 11:55:00,39.59,39.69,39.59,39.68,9000.0,38.3203,38.4171,38.3203,38.4074,9000.0
2023-04-25 12:00:00,39.66,39.73,39.66,39.69,4365.0,38.3881,38.4558,38.3881,38.4171,4365.0
2023-04-25 12:05:00,39.69,39.72,39.65,39.66,3200.0,38.4171,38.4462,38.3784,38.3881,3200.0
2023-04-25 12:10:00,39.67,39.69,39.65,39.66,7154.0,38.3978,38.4171,38.3784,38.3881,7154.0
2023-04-25 12:15:00,39.65,39.65,39.58,39.61,5584.0,38.3784,38.3784,38.3106,38.3397,5584.0
2023-04-25 12:20:00,39.61,39.61,39.55,39.55,4544.0,38.3397,38.3397,38.2816,38.2816,4544.0
2023-04-25 12:25:00,39.55,39.58,39.51,39.58,6288.0,38.2816,38.3106,38.2429,38.3106,6288.0
2023-04-25 12:30:00,39.58,39.58,39.53,39.54,3781.0,38.3106,38.3106,38.2622,38.2719,3781.0
2023-04-25 12:35:00,39.56,39.61,39.54,39.6,6823.0,38.2913,38.3397,38.2719,38.33,6823.0
2023-04-25 12:40:00,39.6,39.64,39.58,39.62,6100.0,38.33,38.3687,38.3106,38.3494,6100.0
2023-04-25 12:45:00,39.61,39.64,39.61,39.62,3497.0,38.3397,38.3687,38.3397,38.3494,3497.0
2023-04-25 12:50:00,39.62,39.69,39.62,39.65,6237.0,38.3494,38.4171,38.3494,38.3784,6237.0
2023-04-25 12:55:00,39.65,39.65,39.6,39.6,4370.0,38.3784,38.3784,38.33,38.33,4370.0
2023-04-25 13:00:00,39.61,39.72,39.61,39.72,5603.0,38.3397,38.4462,38.3397,38.4462,5603.0
2023-04-25 13:05:00,39.72,39.74,39.66,39.67,5209.0,38.4462,38.4655,38.3881,38.3978,5209.0
2023-04-25 13:10:00,39.66,39.67,39.64,39.64,3500.0,38.3881,38.3978,38.3687,38.3687,3500.0
2023-04-25 13:15:00,39.65,39.69,39.62,39.66,8706.0,38.3784,38.4171,38.3494,38.3881,8706.0
2023-04-25 13:20:00,39.67,39.78,39.67,39.76,6187.0,38.3978,38.5042,38.3978,38.4849,6187.0
2023-04-25 13:25:00,39.78,39.83,39.77,39.77,6600.0,38.5042,38.5526,38.4946,38.4946,6600.0
2023-04-25 13:30:00,39.78,39.91,39.78,39.9,19623.0,38.5042,38.6301,38.5042,38.6204,19623.0
2023-04-25 13:35:00,39.91,39.91,39.87,39.87,7279.0,38.6301,38.6301,38.5913,38.5913,7279.0
2023-04-25 13:40:00,39.88,39.88,39.82,39.85,8884.0,38.601,38.601,38.5429,38.572,8884.0
2023-04-25 13:45:00,39.85,39.91,39.85,39.9,7246.0,38.572,38.6301,38.572,38.6204,7246.0
2023-04-25 13:50:00,39.89,40.01,39.88,40.01,18710.0,38.6107,38.7269,38.601,38.7269,18710.0
2023-04-25 13:55:00,40.01,40.08,40.01,40.02,7844.0,38.7269,38.7946,38.7269,38.7365,7844.0
2023-04-25 14:00:00,40.03,40.13,40.03,40.13,13072.0,38.7462,38.843,38.7462,38.843,13072.0
2023-04-25 14:05:00,40.11,40.11,40.04,40.08,14982.0,38.8236,38.8236,38.7559,38.7946,14982.0
2023-04-25 14:10:00,40.08,40.1,40.05,40.09,7877.0,38.7946,38.814,38.7656,38.8043,7877.0
2023-04-25 14:15:00,40.1,40.17,40.04,40.08,18380.0,38.814,38.8817,38.7559,38.7946,18380.0
2023-04-25 14:20:00,40.08,40.08,40.02,40.02,6100.0,38.7946,38.7946,38.7365,38.7365,6100.0
2023-04-25 14:25:00,40.02,40.02,39.96,39.97,8189.0,38.7365,38.7365,38.6785,38.6881,8189.0
2023-04-25 14:30:00,39.98,39.99,39.94,39.96,8463.0,38.6978,38.7075,38.6591,38.6785,8463.0
2023-04-25 14:35:00,39.96,40.02,39.93,39.94,14007.0,38.6785,38.7365,38.6494,38.6591,14007.0
2023-04-25 14:40:00,39.93,39.95,39.91,39.91,4706.0,38.6494,38.6688,38.6301,38.6301,4706.0
2023-04-25 14:45:00,39.91,39.93,39.84,39.93,7925.0,38.6301,38.6494,38.5623,38.6494,7925.0
2023-04-25 14:50:00,39.94,39.98,39.94,39.97,5448.0,38.6591,38.6978,38.6591,38.6881,5448.0
2023-04-25 14:55:00,39.97,39.98,39.93,39.93,2600.0,38.6881,38.6978,38.6494,38.6494,2600.0
2023-04-25 15:00:00,39.93,39.99,39.91,39.98,8867.0,38.6494,38.7075,38.6301,38.6978,8867.0
2023-04-25 15:05:00,39.99,40.04,39.98,40.01,9053.0,38.7075,38.7559,38.6978,38.7269,9053.0
2023-04-25 15:10:00,40.01,40.02,39.99,40.01,3027.0,38.7269,38.7365,38.7075,38.7269,3027.0
2023-04-25 15:15:00,40.05,40.07,40.01,40.07,13534.0,38.7656,38.7849,38.7269,38.7849,13534.0
2023-04-25 15:20:00,40.06,40.09,40.04,40.04,16650.0,38.7753,38.8043,38.7559,38.7559,16650.0
2023-04-25 15:25:00,40.04,40.07,40.03,40.07,7078.0,38.7559,38.7849,38.7462,38.7849,7078.0
2023-04-25 15:30:00,40.07,40.1,40.06,40.09,7098.0,38.7849,38.814,38.7753,38.8043,7098.0
2023-04-25 15:35:00,40.09,40.09,40.03,40.04,8245.0,38.8043,38.8043,38.7462,38.7559,8245.0
2023-04-25 15:40:00,40.04,40.07,40.02,40.06,23126.0,38.7559,38.7849,38.7365,38.7753,23126.0
2023-04-25 15:45:00,40.05,40.11,40.02,40.05,43651.0,38.7656,38.8236,38.7365,38.7656,43651.0
2023-04-25 15:50:00,40.04,40.06,39.99,40.0,17277.0,38.7559,38.7753,38.7075,38.7172,17277.0
2023-04-25 15:55:00,40.01,40.09,40.01,40.04,70350.0,38.7269,38.8043,38.7269,38.7559,70350.0
2023-04-26 09:30:00,40.46,40.57,40.35,40.41,29134.0,39.1624,39.2689,39.056,39.114,29134.0
2023-04-26 09:35:00,40.42,40.42,40.28,40.33,13171.0,39.1237,39.1237,38.9882,39.0366,13171.0
2023-04-26 09:40:00,40.32,40.32,40.2,40.29,16341.0,39.0269,39.0269,38.9108,38.9979,16341.0
2023-04-26 09:45:00,40.28,40.36,40.19,40.36,17949.0,38.9882,39.0656,38.9011,39.0656,17949.0
2023-04-26 09:50:00,40.36,40.39,40.21,40.21,22570.0,39.0656,39.0947,38.9204,38.9204,22570.0
2023-04-26 09:55:00,40.22,40.28,40.07,40.08,26939.0,38.9301,38.9882,38.7849,38.7946,26939.0
2023-04-26 10:00:00,40.06,40.15,39.95,40.02,26661.0,38.7753,38.8624,38.6688,38.7365,26661.0
2023-04-26 10:05:00,40.01,40.02,39.92,39.97,16955.0,38.7269,38.7365,38.6397,38.6881,16955.0
2023-04-26 10:10:00,39.97,40.07,39.95,40.07,14361.0,38.6881,38.7849,38.6688,38.7849,14361.0
2023-04-26 10:15:00,40.07,40.07,39.85,39.86,18831.0,38.7849,38.7849,38.572,38.5817,18831.0
2023-04-26 10:20:00,39.85,39.97,39.83,39.95,10633.0,38.572,38.6881,38.5526,38.6688,10633.0
2023-04-26 10:25:00,39.96,40.16,39.93,40.16,11500.0,38.6785,38.872,38.6494,38.872,11500.0
2023-04-26 10:30:00,40.16,40.2,40.06,40.08,5660.0,38.872,38.9108,38.7753,38.7946,5660.0
2023-04-26 10:35:00,40.06,40.06,39.95,40.01,15731.0,38.7753,38.7753,38.6688,38.7269,15731.0
2023-04-26 10:40:00,40.0,40.07,39.96,40.05,6714.0,38.7172,38.7849,38.6785,38.7656,6714.0
2023-04-26 10:45:00,40.03,40.03,39.97,40.01,14381.0,38.7462,38.7462,38.6881,38.7269,14381.0
2023-04-26 10:50:00,40.01,40.05,40.01,40.04,8921.0,38.7269,38.7656,38.7269,38.7559,8921.0
2023-04-26 10:55:00,40.03,40.03,39.93,40.01,9921.0,38.7462,38.7462,38.6494,38.7269,9921.0
2023-04-26 11:00:00,40.01,40.05,40.0,40.03,7409.0,38.7269,38.7656,38.7172,38.7462,7409.0
2023-04-26 11:05:00,40.05,40.08,39.93,39.96,4150.0,38.7656,38.7946,38.6494,38.6785,4150.0
2023-04-26 11:10:00,39.93,39.98,39.91,39.94,6932.0,38.6494,38.6978,38.6301,38.6591,6932.0
2023-04-26 11:15:00,39.92,39.97,39.87,39.97,6688.0,38.6397,38.6881,38.5913,38.6881,6688.0
2023-04-26 11:20:00,39.98,40.02,39.97,40.0,3200.0,38.6978,38.7365,38.6881,38.7172,3200.0
2023-04-26 11:25:00,39.99,40.0,39.95,39.97,3374.0,38.7075,38.7172,38.6688,38.6881,3374.0
2023-04-26 11:30:00,39.97,40.08,39.95,40.08,6177.0,38.6881,38.7946,38.6688,38.7946,6177.0
2023-04-26 11:35:00,40.07,40.1,40.06,40.1,5520.0,38.7849,38.814,38.7753,38.814,5520.0
2023-04-26 11:40:00,40.1,40.1,40.04,40.08,2597.0,38.814,38.814,38.7559,38.7946,2597.0
2023-04-26 11:45:00,40.08,40.09,40.01,40.01,3700.0,38.7946,38.8043,38.7269,38.7269,3700.0
2023-04-26 11:50:00,40.01,40.04,39.99,39.99,4741.0,38.7269,38.7559,38.7075,38.7075,4741.0
2023-04-26 11:55:00,39.99,40.03,39.87,39.87,12034.0,38.7075,38.7462,38.5913,38.5913,12034.0
2023-04-26 12:00:00,39.88,39.9,39.76,39.82,18757.0,38.601,38.6204,38.4849,38.5429,18757.0
2023-04-26 12:05:00,39.82,39.82,39.76,39.81,5812.0,38.5429,38.5429,38.4849,38.5333,5812.0
2023-04-26 12:10:00,39.81,39.85,39.8,39.82,7822.0,38.5333,38.572,38.5236,38.5429,7822.0
2023-04-26 12:15:00,39.82,39.82,39.73,39.73,7762.0,38.5429,38.5429,38.4558,38.4558,7762.0
2023-04-26 12:20:00,39.72,39.75,39.69,39.74,9823.0,38.4462,38.4752,38.4171,38.4655,9823.0
2023-04-26 12:25:00,39.73,39.74,39.7,39.72,4902.0,38.4558,38.4655,38.4268,38.4462,4902.0
2023-04-26 12:30:00,39.73,39.76,39.73,39.76,2733.0,38.4558,38.4849,38.4558,38.4849,2733.0
2023-04-26 12:35:00,39.75,39.82,39.71,39.81,4709.0,38.4752,38.5429,38.4365,38.5333,4709.0
2023-04-26 12:40:00,39.82,39.86,39.77,39.77,6376.0,38.5429,38.5817,38.4946,38.4946,6376.0
2023-04-26 12:45:00,39.77,39.8,39.72,39.8,14896.0,38.4946,38.5236,38.4462,38.5236,14896.0
2023-04-26 12:50:00,39.81,39.84,39.81,39.84,3645.0,38.5333,38.5623,38.5333,38.5623,3645.0
2023-04-26 12:55:00,39.84,39.84,39.82,39.83,2393.0,38.5623,38.5623,38.5429,38.5526,2393.0
2023-04-26 13:00:00,39.83,39.92,39.83,39.86,5718.0,38.5526,38.6397,38.5526,38.5817,5718.0
2023-04-26 13:05:00,39.86,39.91,39.86,39.87,3100.0,38.5817,38.6301,38.5817,38.5913,3100.0
2023-04-26 13:10:00,39.86,39.87,39.82,39.83,6994.0,38.5817,38.5913,38.5429,38.5526,6994.0
2023-04-26 13:15:00,39.84,39.86,39.83,39.86,3519.0,38.5623,38.5817,38.5526,38.5817,3519.0
2023-04-26 13:20:00,39.85,39.85,39.74,39.78,7385.0,38.572,38.572,38.4655,38.5042,7385.0
2023-04-26 13:25:00,39.76,39.77,39.73,39.74,7112.0,38.4849,38.4946,38.4558,38.4655,7112.0
2023-04-26 13:30:00,39.73,39.74,39.69,39.69,3458.0,38.4558,38.4655,38.4171,38.4171,3458.0
2023-04-26 13:35:00,39.7,39.7,39.63,39.66,7221.0,38.4268,38.4268,38.359,38.3881,7221.0
2023-04-26 13:40:00,39.67,39.76,39.67,39.74,8894.0,38.3978,38.4849,38.3978,38.4655,8894.0
2023-04-26 13:45:00,39.75,39.77,39.74,39.75,2520.0,38.4752,38.4946,38.4655,38.4752,2520.0
2023-04-26 13:50:00,39.75,39.76,39.74,39.76,6505.0,38.4752,38.4849,38.4655,38.4849,6505.0
2023-04-26 13:55:00,39.76,39.81,39.76,39.8,4738.0,38.4849,38.5333,38.4849,38.5236,4738.0
2023-04-26 14:00:00,39.8,39.85,39.77,39.77,6527.0,38.5236,38.572,38.4946,38.4946,6527.0
2023-04-26 14:05:00,39.77,39.77,39.68,39.68,7865.0,38.4946,38.4946,38.4074,38.4074,7865.0
2023-04-26 14:10:00,39.68,39.69,39.64,39.64,4159.0,38.4074,38.4171,38.3687,38.3687,4159.0
2023-04-26 14:15:00,39.62,39.62,39.59,39.61,6083.0,38.3494,38.3494,38.3203,38.3397,6083.0
2023-04-26 14:20:00,39.61,39.61,39.6,39.6,2301.0,38.3397,38.3397,38.33,38.33,2301.0
2023-04-26 14:25:00,39.59,39.64,39.58,39.58,10420.0,38.3203,38.3687,38.3106,38.3106,10420.0
2023-04-26 14:30:00,39.57,39.57,39.52,39.52,4269.0,38.301,38.301,38.2526,38.2526,4269.0
2023-04-26 14:35:00,39.51,39.54,39.44,39.47,20587.0,38.2429,38.2719,38.1751,38.2042,20587.0
2023-04-26 14:40:00,39.45,39.51,39.43,39.46,12273.0,38.1848,38.2429,38.1655,38.1945,12273.0
2023-04-26 14:45:00,39.47,39.52,39.47,39.52,6178.0,38.2042,38.2526,38.2042,38.2526,6178.0
2023-04-26 14:50:00,39.52,39.55,39.51,39.53,12787.0,38.2526,38.2816,38.2429,38.2622,12787.0
2023-04-26 14:55:00,39.53,39.64,39.52,39.61,11950.0,38.2622,38.3687,38.2526,38.3397,11950.0
2023-04-26 15:00:00,39.62,39.69,39.62,39.69,11135.0,38.3494,38.4171,38.3494,38.4171,11135.0
2023-04-26 15:05:00,39.68,39.71,39.61,39.61,5498.0,38.4074,38.4365,38.3397,38.3397,5498.0
2023-04-26 15:10:00,39.62,39.63,39.59,39.62,8945.0,38.3494,38.359,38.3203,38.3494,8945.0
2023-04-26 15:15:00,39.63,39.63,39.58,39.61,8419.0,38.359,38.359,38.3106,38.3397,8419.0
2023-04-26 15:20:00,39.61,39.64,39.57,39.62,7858.0,38.3397,38.3687,38.301,38.3494,7858.0
2023-04-26 15:25:00,39.63,39.63,39.56,39.56,5255.0,38.359,38.359,38.2913,38.2913,5255.0
2023-04-26 15:30:00,39.56,39.58,39.53,39.56,7728.0,38.2913,38.3106,38.2622,38.2913,7728.0
2023-04-26 15:35:00,39.57,39.61,39.57,39.57,7969.0,38.301,38.3397,38.301,38.301,7969.0
2023-04-26 15:40:00,39.58,39.6,39.56,39.56,22267.0,38.3106,38.33,38.2913,38.2913,22267.0
2023-04-26 15:45:00,39.56,39.57,39.46,39.56,58480.0,38.2913,38.301,38.1945,38.2913,58480.0
2023-04-26 15:50:00,39.55,39.57,39.55,39.56,7736.0,38.2816,38.301,38.2816,38.2913,7736.0
2023-04-26 15:55:00,39.56,39.62,39.49,39.52,151890.0,38.2913,38.3494,38.2235,38.2526,151890.0
2023-04-27 09:30:00,39.35,39.76,39.16,39.75,53873.0,38.088,38.4849,37.9041,38.4752,53873.0
2023-04-27 09:35:00,39.77,39.8,39.58,39.61,38223.0,38.4946,38.5236,38.3106,38.3397,38223.0
2023-04-27 09:40:00,39.59,39.59,39.3,39.41,36331.0,38.3203,38.3203,38.0396,38.1461,36331.0
2023-04-27 09:45:00,39.36,39.45,39.28,39.29,41365.0,38.0977,38.1848,38.0203,38.0299,41365.0
2023-04-27 09:50:00,39.29,39.38,39.14,39.26,204913.0,38.0299,38.1171,37.8848,38.0009,204913.0
2023-04-27 09:55:00,39.22,39.35,39.13,39.24,125440.0,37.9622,38.088,37.8751,37.9816,125440.0
2023-04-27 10:00:00,39.25,39.36,39.19,39.36,33825.0,37.9912,38.0977,37.9332,38.0977,33825.0
2023-04-27 10:05:00,39.37,39.64,39.37,39.64,28854.0,38.1074,38.3687,38.1074,38.3687,28854.0
2023-04-27 10:10:00,39.66,39.75,39.61,39.75,28260.0,38.3881,38.4752,38.3397,38.4752,28260.0
2023-04-27 10:15:00,39.77,39.83,39.63,39.64,19345.0,38.4946,38.5526,38.359,38.3687,19345.0
2023-04-27 10:20:00,39.64,39.78,39.57,39.71,17387.0,38.3687,38.5042,38.301,38.4365,17387.0
2023-04-27 10:25:00,39.68,39.68,39.47,39.54,10629.0,38.4074,38.4074,38.2042,38.2719,10629.0
2023-04-27 10:30:00,39.51,39.63,39.5,39.52,9984.0,38.2429,38.359,38.2332,38.2526,9984.0
2023-04-27 10:35:00,39.52,39.65,39.52,39.62,12935.0,38.2526,38.3784,38.2526,38.3494,12935.0
2023-04-27 10:40:00,39.62,39.7,39.57,39.59,9998.0,38.3494,38.4268,38.301,38.3203,9998.0
2023-04-27 10:45:00,39.59,39.67,39.54,39.63,9225.0,38.3203,38.3978,38.2719,38.359,9225.0
2023-04-27 10:50:00,39.6,39.63,39.52,39.63,8533.0,38.33,38.359,38.2526,38.359,8533.0
2023-04-27 10:55:00,39.63,39.72,39.63,39.69,9125.0,38.359,38.4462,38.359,38.4171,9125.0
2023-04-27 11:00:00,39.67,39.69,39.56,39.61,20430.0,38.3978,38.4171,38.2913,38.3397,20430.0
2023-04-27 11:05:00,39.62,39.64,39.58,39.61,6201.0,38.3494,38.3687,38.3106,38.3397,6201.0
2023-04-27 11:10:00,39.62,39.72,39.62,39.71,9336.0,38.3494,38.4462,38.3494,38.4365,9336.0
2023-04-27 11:15:00,39.72,39.78,39.72,39.76,9600.0,38.4462,38.5042,38.4462,38.4849,9600.0
2023-04-27 11:20:00,39.76,39.77,39.7,39.75,8089.0,38.4849,38.4946,38.4268,38.4752,8089.0
2023-04-27 11:25:00,39.77,39.9,39.74,39.89,15249.0,38.4946,38.6204,38.4655,38.6107,15249.0
2023-04-27 11:30:00,39.89,39.9,39.82,39.85,7045.0,38.6107,38.6204,38.5429,38.572,7045.0
2023-04-27 11:35:00,39.85,39.88,39.79,39.83,8800.0,38.572,38.601,38.5139,38.5526,8800.0
2023-04-27 11:40:00,39.82,39.82,39.74,39.74,6177.0,38.5429,38.5429,38.4655,38.4655,6177.0
2023-04-27 11:45:00,39.74,39.77,39.72,39.76,8600.0,38.4655,38.4946,38.4462,38.4849,8600.0
2023-04-27 11:50:00,39.77,39.78,39.71,39.73,10676.0,38.4946,38.5042,38.4365,38.4558,10676.0
2023-04-27 11:55:00,39.72,39.73,39.71,39.72,2503.0,38.4462,38.4558,38.4365,38.4462,2503.0
2023-04-27 12:00:00,39.7,39.73,39.68,39.68,6436.0,38.4268,38.4558,38.4074,38.4074,6436.0
2023-04-27 12:05:00,39.68,39.76,39.67,39.76,7082.0,38.4074,38.4849,38.3978,38.4849,7082.0
2023-04-27 12:10:00,39.76,39.8,39.74,39.78,7639.0,38.4849,38.5236,38.4655,38.5042,7639.0
2023-04-27 12:15:00,39.78,39.86,39.78,39.84,3627.0,38.5042,38.5817,38.5042,38.5623,3627.0
2023-04-27 12:20:00,39.8,39.8,39.77,39.79,3597.0,38.5236,38.5236,38.4946,38.5139,3597.0
2023-04-27 12:25:00,39.77,39.77,39.68,39.69,4582.0,38.4946,38.4946,38.4074,38.4171,4582.0
2023-04-27 12:30:00,39.69,39.76,39.68,39.76,4344.0,38.4171,38.4849,38.4074,38.4849,4344.0
2023-04-27 12:35:00,39.77,39.81,39.77,39.8,6899.0,38.4946,38.5333,38.4946,38.5236,6899.0
2023-04-27 12:40:00,39.79,39.8,39.74,39.76,3069.0,38.5139,38.5236,38.4655,38.4849,3069.0
2023-04-27 12:45:00,39.77,39.77,39.7,39.72,8316.0,38.4946,38.4946,38.4268,38.4462,8316.0
2023-04-27 12:50:00,39.73,39.76,39.72,39.76,4900.0,38.4558,38.4849,38.4462,38.4849,4900.0
2023-04-27 12:55:00,39.77,39.82,39.76,39.81,4300.0,38.4946,38.5429,38.4849,38.5333,4300.0
2023-04-27 13:00:00,39.82,39.84,39.77,39.77,4600.0,38.5429,38.5623,38.4946,38.4946,4600.0
2023-04-27 13:05:00,39.79,39.85,39.79,39.84,4100.0,38.5139,38.572,38.5139,38.5623,4100.0
2023-04-27 13:10:00,39.84,39.95,39.84,39.95,11942.0,38.5623,38.6688,38.5623,38.6688,11942.0
2023-04-27 13:15:00,39.95,39.98,39.92,39.98,7839.0,38.6688,38.6978,38.6397,38.6978,7839.0
2023-04-27 13:20:00,39.99,40.07,39.99,40.06,17880.0,38.7075,38.7849,38.7075,38.7753,17880.0
2023-04-27 13:25:00,40.07,40.07,40.0,40.02,2784.0,38.7849,38.7849,38.7172,38.7365,2784.0
2023-04-27 13:30:00,40.03,40.06,40.03,40.04,3440.0,38.7462,38.7753,38.7462,38.7559,3440.0
2023-04-27 13:35:00,40.03,40.03,39.95,39.95,5328.0,38.7462,38.7462,38.6688,38.6688,5328.0
2023-04-27 13:40:00,39.96,39.96,39.93,39.94,4556.0,38.6785,38.6785,38.6494,38.6591,4556.0
2023-04-27 13:45:00,39.94,39.94,39.9,39.93,12199.0,38.6591,38.6591,38.6204,38.6494,12199.0
2023-04-27 13:50:00,39.92,39.92,39.88,39.9,3500.0,38.6397,38.6397,38.601,38.6204,3500.0
2023-04-27 13:55:00,39.9,39.97,39.9,39.96,9710.0,38.6204,38.6881,38.6204,38.6785,9710.0
2023-04-27 14:00:00,39.94,39.94,39.89,39.92,4053.0,38.6591,38.6591,38.6107,38.6397,4053.0
2023-04-27 14:05:00,39.91,39.97,39.91,39.95,4831.0,38.6301,38.6881,38.6301,38.6688,4831.0
2023-04-27 14:10:00,39.95,39.96,39.9,39.9,16306.0,38.6688,38.6785,38.6204,38.6204,16306.0
2023-04-27 14:15:00,39.91,39.93,39.91,39.93,3430.0,38.6301,38.6494,38.6301,38.6494,3430.0
2023-04-27 14:20:00,39.93,39.93,39.89,39.92,4877.0,38.6494,38.6494,38.6107,38.6397,4877.0
2023-04-27 14:25:00,39.92,39.97,39.89,39.97,5790.0,38.6397,38.6881,38.6107,38.6881,5790.0
2023-04-27 14:30:00,39.97,40.0,39.97,40.0,5135.0,38.6881,38.7172,38.6881,38.7172,5135.0
2023-04-27 14:35:00,40.01,40.02,39.99,39.99,4053.0,38.7269,38.7365,38.7075,38.7075,4053.0
2023-04-27 14:40:00,40.0,40.04,40.0,40.04,4555.0,38.7172,38.7559,38.7172,38.7559,4555.0
2023-04-27 14:45:00,40.03,40.09,40.03,40.03,15181.0,38.7462,38.8043,38.7462,38.7462,15181.0
2023-04-27 14:50:00,40.03,40.03,39.99,40.03,6073.0,38.7462,38.7462,38.7075,38.7462,6073.0
2023-04-27 14:55:00,40.03,40.05,40.02,40.02,10347.0,38.7462,38.7656,38.7365,38.7365,10347.0
2023-04-27 15:00:00,40.02,40.06,40.01,40.03,3606.0,38.7365,38.7753,38.7269,38.7462,3606.0
2023-04-27 15:05:00,40.0,40.02,39.94,39.99,35677.0,38.7172,38.7365,38.6591,38.7075,35677.0
2023-04-27 15:10:00,39.98,40.02,39.97,40.02,7094.0,38.6978,38.7365,38.6881,38.7365,7094.0
2023-04-27 15:15:00,40.01,40.06,40.01,40.04,7408.0,38.7269,38.7753,38.7269,38.7559,7408.0
2023-04-27 15:20:00,40.03,40.08,40.03,40.05,6939.0,38.7462,38.7946,38.7462,38.7656,6939.0
2023-04-27 15:25:00,40.04,40.06,40.01,40.05,12059.0,38.7559,38.7753,38.7269,38.7656,12059.0
2023-04-27 15:30:00,40.03,40.06,40.02,40.06,7341.0,38.7462,38.7753,38.7365,38.7753,7341.0
2023-04-27 15:35:00,40.05,40.06,39.98,40.0,8663.0,38.7656,38.7753,38.6978,38.7172,8663.0
2023-04-27 15:40:00,39.99,40.02,39.97,40.0,21074.0,38.7075,38.7365,38.6881,38.7172,21074.0
2023-04-27 15:45:00,40.01,40.11,40.01,40.08,30056.0,38.7269,38.8236,38.7269,38.7946,30056.0
2023-04-27 15:50:00,40.07,40.12,40.06,40.11,16695.0,38.7849,38.8333,38.7753,38.8236,16695.0
2023-04-27 15:55:00,40.1,40.11,40.06,40.07,57880.0,38.814,38.8236,38.7753,38.7849,57880.0
2023-04-28 09:30:00,39.94,40.06,39.83,39.92,32872.0,38.6591,38.7753,38.5526,38.6397,32872.0
2023-04-28 09:35:00,39.96,40.03,39.8,39.86,20061.0,38.6785,38.7462,38.5236,38.5817,20061.0
2023-04-28 09:40:00,39.85,39.92,39.77,39.77,10587.0,38.572,38.6397,38.4946,38.4946,10587.0
2023-04-28 09:45:00,39.78,39.78,39.54,39.54,9622.0,38.5042,38.5042,38.2719,38.2719,9622.0
2023-04-28 09:50:00,39.55,39.77,39.55,39.76,11388.0,38.2816,38.4946,38.2816,38.4849,11388.0
2023-04-28 09:55:00,39.77,39.78,39.67,39.75,5800.0,38.4946,38.5042,38.3978,38.4752,5800.0
2023-04-28 10:00:00,39.75,39.78,39.6,39.63,19444.0,38.4752,38.5042,38.33,38.359,19444.0
2023-04-28 10:05:00,39.62,39.67,39.56,39.59,9613.0,38.3494,38.3978,38.2913,38.3203,9613.0
2023-04-28 10:10:00,39.57,39.68,39.48,39.67,22125.0,38.301,38.4074,38.2139,38.3978,22125.0
2023-04-28 10:15:00,39.67,39.71,39.6,39.71,16134.0,38.3978,38.4365,38.33,38.4365,16134.0
2023-04-28 10:20:00,39.72,39.83,39.69,39.75,8300.0,38.4462,38.5526,38.4171,38.4752,8300.0
2023-04-28 10:25:00,39.72,39.74,39.67,39.7,8200.0,38.4462,38.4655,38.3978,38.4268,8200.0
2023-04-28 10:30:00,39.69,39.85,39.67,39.83,22299.0,38.4171,38.572,38.3978,38.5526,22299.0
2023-04-28 10:35:00,39.84,39.99,39.79,39.92,22255.0,38.5623,38.7075,38.5139,38.6397,22255.0
2023-04-28 10:40:00,39.92,40.02,39.85,39.88,18534.0,38.6397,38.7365,38.572,38.601,18534.0
2023-04-28 10:45:00,39.88,39.93,39.88,39.89,10440.0,38.601,38.6494,38.601,38.6107,10440.0
2023-04-28 10:50:00,39.93,40.01,39.9,39.99,9437.0,38.6494,38.7269,38.6204,38.7075,9437.0
2023-04-28 10:55:00,40.0,40.04,39.95,39.95,15194.0,38.7172,38.7559,38.6688,38.6688,15194.0
2023-04-28 11:00:00,39.96,40.01,39.93,39.98,12915.0,38.6785,38.7269,38.6494,38.6978,12915.0
2023-04-28 11:05:00,39.99,40.0,39.93,39.97,12144.0,38.7075,38.7172,38.6494,38.6881,12144.0
2023-04-28 11:10:00,39.96,40.01,39.94,39.94,7600.0,38.6785,38.7269,38.6591,38.6591,7600.0
2023-04-28 11:15:00,39.93,39.99,39.9,39.95,6422.0,38.6494,38.7075,38.6204,38.6688,6422.0
2023-04-28 11:20:00,39.96,40.07,39.93,40.06,11151.0,38.6785,38.7849,38.6494,38.7753,11151.0
2023-04-28 11:25:00,40.06,40.13,40.06,40.08,9526.0,38.7753,38.843,38.7753,38.7946,9526.0
2023-04-28 11:30:00,40.08,40.14,40.06,40.12,9719.0,38.7946,38.8527,38.7753,38.8333,9719.0
2023-04-28 11:35:00,40.09,40.18,40.08,40.17,9275.0,38.8043,38.8914,38.7946,38.8817,9275.0
2023-04-28 11:40:00,40.19,40.21,40.12,40.14,7300.0,38.9011,38.9204,38.8333,38.8527,7300.0
2023-04-28 11:45:00,40.13,40.15,40.03,40.04,6114.0,38.843,38.8624,38.7462,38.7559,6114.0
2023-04-28 11:50:00,40.03,40.11,40.03,40.09,3500.0,38.7462,38.8236,38.7462,38.8043,3500.0
2023-04-28 11:55:00,40.1,40.14,40.1,40.13,2600.0,38.814,38.8527,38.814,38.843,2600.0
2023-04-28 12:00:00,40.13,40.13,40.02,40.02,2600.0,38.843,38.843,38.7365,38.7365,2600.0
2023-04-28 12:05:00,40.01,40.02,39.98,39.99,4368.0,38.7269,38.7365,38.6978,38.7075,4368.0
2023-04-28 12:10:00,40.0,40.02,39.98,39.98,3200.0,38.7172,38.7365,38.6978,38.6978,3200.0
2023-04-28 12:15:00,39.97,40.0,39.97,39.99,2100.0,38.6881,38.7172,38.6881,38.7075,2100.0
2023-04-28 12:20:00,40.0,40.05,40.0,40.05,2500.0,38.7172,38.7656,38.7172,38.7656,2500.0
2023-04-28 12:25:00,40.05,40.06,40.02,40.02,1500.0,38.7656,38.7753,38.7365,38.7365,1500.0
2023-04-28 12:30:00,40.03,40.05,40.02,40.02,2819.0,38.7462,38.7656,38.7365,38.7365,2819.0
2023-04-28 12:35:00,40.0,40.06,39.99,40.06,2970.0,38.7172,38.7753,38.7075,38.7753,2970.0
2023-04-28 12:40:00,40.06,40.11,40.06,40.1,3000.0,38.7753,38.8236,38.7753,38.814,3000.0
2023-04-28 12:45:00,40.1,40.1,40.06,40.06,1300.0,38.814,38.814,38.7753,38.7753,1300.0
2023-04-28 12:50:00,40.06,40.06,39.98,39.98,3950.0,38.7753,38.7753,38.6978,38.6978,3950.0
2023-04-28 12:55:00,39.98,40.03,39.98,40.01,3193.0,38.6978,38.7462,38.6978,38.7269,3193.0
2023-04-28 13:00:00,40.01,40.03,40.0,40.0,2200.0,38.7269,38.7462,38.7172,38.7172,2200.0
2023-04-28 13:05:00,40.0,40.0,39.95,39.97,3100.0,38.7172,38.7172,38.6688,38.6881,3100.0
2023-04-28 13:10:00,39.97,39.97,39.91,39.91,3100.0,38.6881,38.6881,38.6301,38.6301,3100.0
2023-04-28 13:15:00,39.92,39.92,39.79,39.8,5800.0,38.6397,38.6397,38.5139,38.5236,5800.0
2023-04-28 13:20:00,39.81,39.84,39.81,39.83,1200.0,38.5333,38.5623,38.5333,38.5526,1200.0
2023-04-28 13:25:00,39.83,39.87,39.83,39.86,1100.0,38.5526,38.5913,38.5526,38.5817,1100.0
2023-04-28 13:30:00,39.86,39.87,39.85,39.85,2413.0,38.5817,38.5913,38.572,38.572,2413.0
2023-04-28 13:35:00,39.86,39.87,39.83,39.87,3800.0,38.5817,38.5913,38.5526,38.5913,3800.0
2023-04-28 13:40:00,39.87,39.89,39.84,39.84,2400.0,38.5913,38.6107,38.5623,38.5623,2400.0
2023-04-28 13:45:00,39.85,39.86,39.84,39.85,2500.0,38.572,38.5817,38.5623,38.572,2500.0
2023-04-28 13:50:00,39.83,39.85,39.83,39.85,5751.0,38.5526,38.572,38.5526,38.572,5751.0
2023-04-28 13:55:00,39.85,39.9,39.85,39.87,3811.0,38.572,38.6204,38.572,38.5913,3811.0
2023-04-28 14:00:00,39.86,39.87,39.84,39.85,3331.0,38.5817,38.5913,38.5623,38.572,3331.0
2023-04-28 14:05:00,39.84,39.89,39.83,39.89,4069.0,38.5623,38.6107,38.5526,38.6107,4069.0
2023-04-28 14:10:00,39.88,39.88,39.84,39.85,1719.0,38.601,38.601,38.5623,38.572,1719.0
2023-04-28 14:15:00,39.83,39.84,39.81,39.84,2586.0,38.5526,38.5623,38.5333,38.5623,2586.0
2023-04-28 14:20:00,39.81,39.81,39.79,39.79,1047.0,38.5333,38.5333,38.5139,38.5139,1047.0
2023-04-28 14:25:00,39.78,39.78,39.75,39.77,2470.0,38.5042,38.5042,38.4752,38.4946,2470.0
2023-04-28 14:30:00,39.77,39.77,39.73,39.77,2300.0,38.4946,38.4946,38.4558,38.4946,2300.0
2023-04-28 14:35:00,39.76,39.79,39.76,39.79,1811.0,38.4849,38.5139,38.4849,38.5139,1811.0
2023-04-28 14:40:00,39.78,39.81,39.77,39.81,1900.0,38.5042,38.5333,38.4946,38.5333,1900.0
2023-04-28 14:45:00,39.81,39.82,39.79,39.79,5309.0,38.5333,38.5429,38.5139,38.5139,5309.0
2023-04-28 14:50:00,39.79,39.81,39.79,39.81,4760.0,38.5139,38.5333,38.5139,38.5333,4760.0
2023-04-28 14:55:00,39.81,39.82,39.79,39.8,3000.0,38.5333,38.5429,38.5139,38.5236,3000.0
2023-04-28 15:00:00,39.8,39.82,39.76,39.76,3354.0,38.5236,38.5429,38.4849,38.4849,3354.0
2023-04-28 15:05:00,39.75,39.75,39.71,39.72,4297.0,38.4752,38.4752,38.4365,38.4462,4297.0
2023-04-28 15:10:00,39.73,39.73,39.69,39.71,6429.0,38.4558,38.4558,38.4171,38.4365,6429.0
2023-04-28 15:15:00,39.71,39.75,39.7,39.7,5410.0,38.4365,38.4752,38.4268,38.4268,5410.0
2023-04-28 15:20:00,39.7,39.72,39.7,39.71,3957.0,38.4268,38.4462,38.4268,38.4365,3957.0
2023-04-28 15:25:00,39.69,39.71,39.69,39.7,7724.0,38.4171,38.4365,38.4171,38.4268,7724.0
2023-04-28 15:30:00,39.68,39.69,39.66,39.66,4708.0,38.4074,38.4171,38.3881,38.3881,4708.0
2023-04-28 15:35:00,39.64,39.66,39.61,39.65,12118.0,38.3687,38.3881,38.3397,38.3784,12118.0
2023-04-28 15:40:00,39.67,39.74,39.63,39.74,25021.0,38.3978,38.4655,38.359,38.4655,25021.0
2023-04-28 15:45:00,39.74,39.83,39.72,39.8,28458.0,38.4655,38.5526,38.4462,38.5236,28458.0
2023-04-28 15:50:00,39.8,39.83,39.76,39.81,18494.0,38.5236,38.5526,38.4849,38.5333,18494.0
2023-04-28 15:55:00,39.81,39.91,39.71,39.8,349758.0,38.5333,38.6301,38.4365,38.5236,349758.0
2023-05-01 09:30:00,40.41,40.69,40.39,40.41,38029.0,39.114,39.385,39.0947,39.114,38029.0
2023-05-01 09:35:00,40.42,40.73,40.42,40.71,32296.0,39.1237,39.4238,39.1237,39.4044,32296.0
2023-05-01 09:40:00,40.72,40.8,40.62,40.69,15258.0,39.4141,39.4915,39.3173,39.385,15258.0
2023-05-01 09:45:00,40.71,40.73,40.44,40.44,19875.0,39.4044,39.4238,39.1431,39.1431,19875.0
2023-05-01 09:50:00,40.42,40.51,40.34,40.46,12704.0,39.1237,39.2108,39.0463,39.1624,12704.0
2023-05-01 09:55:00,40.45,40.51,40.32,40.32,13198.0,39.1527,39.2108,39.0269,39.0269,13198.0
2023-05-01 10:00:00,40.32,40.33,39.96,40.01,31887.0,39.0269,39.0366,38.6785,38.7269,31887.0
2023-05-01 10:05:00,39.96,40.12,39.96,40.07,11600.0,38.6785,38.8333,38.6785,38.7849,11600.0
2023-05-01 10:10:00,40.06,40.12,39.96,39.96,11190.0,38.7753,38.8333,38.6785,38.6785,11190.0
2023-05-01 10:15:00,39.95,40.06,39.94,40.05,13382.0,38.6688,38.7753,38.6591,38.7656,13382.0
2023-05-01 10:20:00,40.07,40.08,39.85,40.0,18287.0,38.7849,38.7946,38.572,38.7172,18287.0
2023-05-01 10:25:00,40.01,40.1,39.96,40.08,7800.0,38.7269,38.814,38.6785,38.7946,7800.0
2023-05-01 10:30:00,40.1,40.11,39.97,40.02,6458.0,38.814,38.8236,38.6881,38.7365,6458.0
2023-05-01 10:35:00,39.98,40.12,39.94,40.11,12774.0,38.6978,38.8333,38.6591,38.8236,12774.0
2023-05-01 10:40:00,40.12,40.13,39.99,40.06,5619.0,38.8333,38.843,38.7075,38.7753,5619.0
2023-05-01 10:45:00,40.01,40.01,39.86,39.87,9090.0,38.7269,38.7269,38.5817,38.5913,9090.0
2023-05-01 10:50:00,39.87,39.91,39.79,39.83,11005.0,38.5913,38.6301,38.5139,38.5526,11005.0
2023-05-01 10:55:00,39.82,39.83,39.78,39.8,3800.0,38.5429,38.5526,38.5042,38.5236,3800.0
2023-05-01 11:00:00,39.77,39.77,39.69,39.72,11825.0,38.4946,38.4946,38.4171,38.4462,11825.0
2023-05-01 11:05:00,39.72,39.72,39.6,39.6,7826.0,38.4462,38.4462,38.33,38.33,7826.0
2023-05-01 11:10:00,39.59,39.67,39.59,39.67,9282.0,38.3203,38.3978,38.3203,38.3978,9282.0
2023-05-01 11:15:00,39.65,39.65,39.55,39.58,7154.0,38.3784,38.3784,38.2816,38.3106,7154.0
2023-05-01 11:20:00,39.58,39.65,39.55,39.55,8193.0,38.3106,38.3784,38.2816,38.2816,8193.0
2023-05-01 11:25:00,39.57,39.6,39.55,39.57,3100.0,38.301,38.33,38.2816,38.301,3100.0
2023-05-01 11:30:00,39.57,39.59,39.55,39.56,5138.0,38.301,38.3203,38.2816,38.2913,5138.0
2023-05-01 11:35:00,39.56,39.66,39.56,39.66,4400.0,38.2913,38.3881,38.2913,38.3881,4400.0
2023-05-01 11:40:00,39.66,39.66,39.58,39.61,2900.0,38.3881,38.3881,38.3106,38.3397,2900.0
2023-05-01 11:45:00,39.58,39.73,39.58,39.72,4100.0,38.3106,38.4558,38.3106,38.4462,4100.0
2023-05-01 11:50:00,39.71,39.74,39.6,39.6,5200.0,38.4365,38.4655,38.33,38.33,5200.0
2023-05-01 11:55:00,39.59,39.74,39.59,39.72,3500.0,38.3203,38.4655,38.3203,38.4462,3500.0
2023-05-01 12:00:00,39.72,39.73,39.69,39.7,4536.0,38.4462,38.4558,38.4171,38.4268,4536.0
2023-05-01 12:05:00,39.69,39.71,39.66,39.67,2600.0,38.4171,38.4365,38.3881,38.3978,2600.0
2023-05-01 12:10:00,39.68,39.7,39.63,39.63,4400.0,38.4074,38.4268,38.359,38.359,4400.0
2023-05-01 12:15:00,39.63,39.66,39.59,39.6,5930.0,38.359,38.3881,38.3203,38.33,5930.0
2023-05-01 12:20:00,39.6,39.65,39.6,39.62,6938.0,38.33,38.3784,38.33,38.3494,6938.0
2023-05-01 12:25:00,39.61,39.64,39.61,39.64,3812.0,38.3397,38.3687,38.3397,38.3687,3812.0
2023-05-01 12:30:00,39.64,39.68,39.62,39.68,4279.0,38.3687,38.4074,38.3494,38.4074,4279.0
2023-05-01 12:35:00,39.68,39.75,39.68,39.75,4000.0,38.4074,38.4752,38.4074,38.4752,4000.0
2023-05-01 12:40:00,39.76,39.79,39.74,39.77,2835.0,38.4849,38.5139,38.4655,38.4946,2835.0
2023-05-01 12:45:00,39.78,39.79,39.74,39.74,2225.0,38.5042,38.5139,38.4655,38.4655,2225.0
2023-05-01 12:50:00,39.74,39.82,39.74,39.75,4900.0,38.4655,38.5429,38.4655,38.4752,4900.0
2023-05-01 12:55:00,39.74,39.77,39.73,39.77,2700.0,38.4655,38.4946,38.4558,38.4946,2700.0
2023-05-01 13:00:00,39.76,39.78,39.73,39.74,4633.0,38.4849,38.5042,38.4558,38.4655,4633.0
2023-05-01 13:05:00,39.76,39.76,39.72,39.72,5729.0,38.4849,38.4849,38.4462,38.4462,5729.0
2023-05-01 13:10:00,39.74,39.79,39.73,39.75,2500.0,38.4655,38.5139,38.4558,38.4752,2500.0
2023-05-01 13:15:00,39.76,39.85,39.76,39.81,2800.0,38.4849,38.572,38.4849,38.5333,2800.0
2023-05-01 13:20:00,39.81,39.84,39.79,39.84,2996.0,38.5333,38.5623,38.5139,38.5623,2996.0
2023-05-01 13:25:00,39.83,39.83,39.73,39.77,6800.0,38.5526,38.5526,38.4558,38.4946,6800.0
2023-05-01 13:30:00,39.75,39.75,39.72,39.72,900.0,38.4752,38.4752,38.4462,38.4462,900.0
2023-05-01 13:35:00,39.71,39.74,39.71,39.74,891.0,38.4365,38.4655,38.4365,38.4655,891.0
2023-05-01 13:40:00,39.73,39.76,39.73,39.74,1600.0,38.4558,38.4849,38.4558,38.4655,1600.0
2023-05-01 13:45:00,39.71,39.72,39.7,39.72,2600.0,38.4365,38.4462,38.4268,38.4462,2600.0
2023-05-01 13:50:00,39.72,39.82,39.72,39.82,4200.0,38.4462,38.5429,38.4462,38.5429,4200.0
2023-05-01 13:55:00,39.8,39.83,39.8,39.82,2970.0,38.5236,38.5526,38.5236,38.5429,2970.0
2023-05-01 14:00:00,39.79,39.79,39.76,39.78,4000.0,38.5139,38.5139,38.4849,38.5042,4000.0
2023-05-01 14:05:00,39.77,39.78,39.75,39.78,1889.0,38.4946,38.5042,38.4752,38.5042,1889.0
2023-05-01 14:10:00,39.8,39.88,39.79,39.88,1769.0,38.5236,38.601,38.5139,38.601,1769.0
2023-05-01 14:15:00,39.88,39.93,39.88,39.93,1875.0,38.601,38.6494,38.601,38.6494,1875.0
2023-05-01 14:20:00,39.93,39.95,39.91,39.91,3656.0,38.6494,38.6688,38.6301,38.6301,3656.0
2023-05-01 14:25:00,39.89,39.95,39.89,39.91,8400.0,38.6107,38.6688,38.6107,38.6301,8400.0
2023-05-01 14:30:00,39.91,39.91,39.88,39.88,2000.0,38.6301,38.6301,38.601,38.601,2000.0
2023-05-01 14:35:00,39.88,39.9,39.86,39.86,3147.0,38.601,38.6204,38.5817,38.5817,3147.0
2023-05-01 14:40:00,39.87,39.87,39.82,39.83,2200.0,38.5913,38.5913,38.5429,38.5526,2200.0
2023-05-01 14:45:00,39.82,39.83,39.82,39.82,900.0,38.5429,38.5526,38.5429,38.5429,900.0
2023-05-01 14:50:00,39.83,39.86,39.83,39.83,3000.0,38.5526,38.5817,38.5526,38.5526,3000.0
2023-05-01 14:55:00,39.82,39.83,39.78,39.78,2900.0,38.5429,38.5526,38.5042,38.5042,2900.0
2023-05-01 15:00:00,39.79,39.81,39.72,39.72,6614.0,38.5139,38.5333,38.4462,38.4462,6614.0
2023-05-01 15:05:00,39.72,39.74,39.69,39.69,2900.0,38.4462,38.4655,38.4171,38.4171,2900.0
2023-05-01 15:10:00,39.69,39.7,39.68,39.68,1900.0,38.4171,38.4268,38.4074,38.4074,1900.0
2023-05-01 15:15:00,39.67,39.7,39.66,39.66,4379.0,38.3978,38.4268,38.3881,38.3881,4379.0
2023-05-01 15:20:00,39.67,39.71,39.67,39.71,12168.0,38.3978,38.4365,38.3978,38.4365,12168.0
2023-05-01 15:25:00,39.7,39.7,39.65,39.65,4865.0,38.4268,38.4268,38.3784,38.3784,4865.0
2023-05-01 15:30:00,39.66,39.66,39.6,39.6,8555.0,38.3881,38.3881,38.33,38.33,8555.0
2023-05-01 15:35:00,39.59,39.59,39.5,39.5,16695.0,38.3203,38.3203,38.2332,38.2332,16695.0
2023-05-01 15:40:00,39.49,39.54,39.48,39.49,34511.0,38.2235,38.2719,38.2139,38.2235,34511.0
2023-05-01 15:45:00,39.49,39.49,39.45,39.47,61304.0,38.2235,38.2235,38.1848,38.2042,61304.0
2023-05-01 15:50:00,39.47,39.47,39.41,39.42,33726.0,38.2042,38.2042,38.1461,38.1558,33726.0
2023-05-01 15:55:00,39.42,39.47,39.38,39.38,134085.0,38.1558,38.2042,38.1171,38.1171,134085.0
2023-05-02 09:30:00,39.54,39.54,39.29,39.33,19451.0,38.2719,38.2719,38.0299,38.0687,19451.0
2023-05-02 09:35:00,39.25,39.29,39.21,39.26,11117.0,37.9912,38.0299,37.9525,38.0009,11117.0
2023-05-02 09:40:00,39.25,39.25,39.11,39.18,16904.0,37.9912,37.9912,37.8557,37.9235,16904.0
2023-05-02 09:45:00,39.17,39.19,39.09,39.11,9314.0,37.9138,37.9332,37.8364,37.8557,9314.0
2023-05-02 09:50:00,39.11,39.27,39.11,39.22,6872.0,37.8557,38.0106,37.8557,37.9622,6872.0
2023-05-02 09:55:00,39.22,39.22,38.97,39.01,17293.0,37.9622,37.9622,37.7202,37.7589,17293.0
2023-05-02 10:00:00,39.06,39.68,39.06,39.67,31755.0,37.8073,38.4074,37.8073,38.3978,31755.0
2023-05-02 10:05:00,39.69,39.73,39.43,39.46,15485.0,38.4171,38.4558,38.1655,38.1945,15485.0
2023-05-02 10:10:00,39.49,39.64,39.43,39.63,17383.0,38.2235,38.3687,38.1655,38.359,17383.0
2023-05-02 10:15:00,39.64,39.74,39.59,39.74,9998.0,38.3687,38.4655,38.3203,38.4655,9998.0
2023-05-02 10:20:00,39.74,39.87,39.72,39.79,16106.0,38.4655,38.5913,38.4462,38.5139,16106.0
2023-05-02 10:25:00,39.79,39.9,39.72,39.86,14246.0,38.5139,38.6204,38.4462,38.5817,14246.0
2023-05-02 10:30:00,39.89,40.12,39.89,40.1,18899.0,38.6107,38.8333,38.6107,38.814,18899.0
2023-05-02 10:35:00,40.09,40.09,39.94,40.02,43625.0,38.8043,38.8043,38.6591,38.7365,43625.0
2023-05-02 10:40:00,40.05,40.21,40.05,40.1,23748.0,38.7656,38.9204,38.7656,38.814,23748.0
2023-05-02 10:45:00,40.08,40.17,40.04,40.04,19893.0,38.7946,38.8817,38.7559,38.7559,19893.0
2023-05-02 10:50:00,40.04,40.08,39.98,40.01,20413.0,38.7559,38.7946,38.6978,38.7269,20413.0
2023-05-02 10:55:00,40.02,40.02,39.87,40.0,16327.0,38.7365,38.7365,38.5913,38.7172,16327.0
2023-05-02 11:00:00,40.01,40.12,39.96,40.02,18495.0,38.7269,38.8333,38.6785,38.7365,18495.0
2023-05-02 11:05:00,40.05,40.08,39.98,40.08,6626.0,38.7656,38.7946,38.6978,38.7946,6626.0
2023-05-02 11:10:00,40.09,40.21,40.05,40.21,8200.0,38.8043,38.9204,38.7656,38.9204,8200.0
2023-05-02 11:15:00,40.23,40.26,40.17,40.2,18539.0,38.9398,38.9688,38.8817,38.9108,18539.0
2023-05-02 11:20:00,40.19,40.21,40.1,40.11,9531.0,38.9011,38.9204,38.814,38.8236,9531.0
2023-05-02 11:25:00,40.09,40.25,40.09,40.24,6060.0,38.8043,38.9592,38.8043,38.9495,6060.0
2023-05-02 11:30:00,40.25,40.31,40.25,40.31,9415.0,38.9592,39.0172,38.9592,39.0172,9415.0
2023-05-02 11:35:00,40.3,40.35,40.28,40.35,11413.0,39.0076,39.056,38.9882,39.056,11413.0
2023-05-02 11:40:00,40.36,40.4,40.23,40.39,15568.0,39.0656,39.1043,38.9398,39.0947,15568.0
2023-05-02 11:45:00,40.39,40.42,40.31,40.39,9265.0,39.0947,39.1237,39.0172,39.0947,9265.0
2023-05-02 11:50:00,40.4,40.66,40.4,40.65,19932.0,39.1043,39.356,39.1043,39.3463,19932.0
2023-05-02 11:55:00,40.65,40.73,40.55,40.73,29771.0,39.3463,39.4238,39.2495,39.4238,29771.0
2023-05-02 12:00:00,40.73,40.73,40.61,40.7,17770.0,39.4238,39.4238,39.3076,39.3947,17770.0
2023-05-02 12:05:00,40.7,40.83,40.67,40.83,16504.0,39.3947,39.5206,39.3657,39.5206,16504.0
2023-05-02 12:10:00,40.82,40.88,40.67,40.67,15868.0,39.5109,39.569,39.3657,39.3657,15868.0
2023-05-02 12:15:00,40.66,40.71,40.61,40.7,10732.0,39.356,39.4044,39.3076,39.3947,10732.0
2023-05-02 12:20:00,40.7,40.74,40.63,40.64,9447.0,39.3947,39.4334,39.327,39.3367,9447.0
2023-05-02 12:25:00,40.65,40.65,40.52,40.54,20528.0,39.3463,39.3463,39.2205,39.2399,20528.0
2023-05-02 12:30:00,40.55,40.57,40.51,40.54,5600.0,39.2495,39.2689,39.2108,39.2399,5600.0
2023-05-02 12:35:00,40.53,40.56,40.49,40.51,5756.0,39.2302,39.2592,39.1915,39.2108,5756.0
2023-05-02 12:40:00,40.51,40.56,40.47,40.51,8868.0,39.2108,39.2592,39.1721,39.2108,8868.0
2023-05-02 12:45:00,40.53,40.6,40.53,40.54,7700.0,39.2302,39.2979,39.2302,39.2399,7700.0
2023-05-02 12:50:00,40.53,40.53,40.45,40.49,7356.0,39.2302,39.2302,39.1527,39.1915,7356.0
2023-05-02 12:55:00,40.48,40.55,40.46,40.55,5330.0,39.1818,39.2495,39.1624,39.2495,5330.0
2023-05-02 13:00:00,40.57,40.62,40.56,40.58,13262.0,39.2689,39.3173,39.2592,39.2786,13262.0
2023-05-02 13:05:00,40.6,40.6,40.48,40.49,9469.0,39.2979,39.2979,39.1818,39.1915,9469.0
2023-05-02 13:10:00,40.48,40.49,40.45,40.48,4421.0,39.1818,39.1915,39.1527,39.1818,4421.0
2023-05-02 13:15:00,40.48,40.57,40.47,40.55,4200.0,39.1818,39.2689,39.1721,39.2495,4200.0
2023-05-02 13:20:00,40.56,40.67,40.56,40.59,3973.0,39.2592,39.3657,39.2592,39.2883,3973.0
2023-05-02 13:25:00,40.57,40.6,40.53,40.58,4300.0,39.2689,39.2979,39.2302,39.2786,4300.0
2023-05-02 13:30:00,40.56,40.62,40.56,40.57,4581.0,39.2592,39.3173,39.2592,39.2689,4581.0
2023-05-02 13:35:00,40.57,40.59,40.51,40.57,5407.0,39.2689,39.2883,39.2108,39.2689,5407.0
2023-05-02 13:40:00,40.56,40.61,40.54,40.6,12621.0,39.2592,39.3076,39.2399,39.2979,12621.0
2023-05-02 13:45:00,40.6,40.64,40.58,40.64,11789.0,39.2979,39.3367,39.2786,39.3367,11789.0
2023-05-02 13:50:00,40.64,40.65,40.57,40.64,12385.0,39.3367,39.3463,39.2689,39.3367,12385.0
2023-05-02 13:55:00,40.65,40.69,40.56,40.59,7476.0,39.3463,39.385,39.2592,39.2883,7476.0
2023-05-02 14:00:00,40.57,40.61,40.55,40.57,8859.0,39.2689,39.3076,39.2495,39.2689,8859.0
2023-05-02 14:05:00,40.56,40.61,40.54,40.55,5968.0,39.2592,39.3076,39.2399,39.2495,5968.0
2023-05-02 14:10:00,40.55,40.59,40.54,40.59,4633.0,39.2495,39.2883,39.2399,39.2883,4633.0
2023-05-02 14:15:00,40.58,40.64,40.58,40.64,7364.0,39.2786,39.3367,39.2786,39.3367,7364.0
2023-05-02 14:20:00,40.63,40.71,40.63,40.71,6007.0,39.327,39.4044,39.327,39.4044,6007.0
2023-05-02 14:25:00,40.72,40.78,40.72,40.78,7200.0,39.4141,39.4722,39.4141,39.4722,7200.0
2023-05-02 14:30:00,40.76,40.82,40.75,40.81,5680.0,39.4528,39.5109,39.4431,39.5012,5680.0
2023-05-02 14:35:00,40.81,40.82,40.79,40.79,6461.0,39.5012,39.5109,39.4818,39.4818,6461.0
2023-05-02 14:40:00,40.79,40.86,40.79,40.86,9660.0,39.4818,39.5496,39.4818,39.5496,9660.0
2023-05-02 14:45:00,40.83,40.88,40.83,40.85,16001.0,39.5206,39.569,39.5206,39.5399,16001.0
2023-05-02 14:50:00,40.85,40.85,40.8,40.82,11051.0,39.5399,39.5399,39.4915,39.5109,11051.0
2023-05-02 14:55:00,40.82,40.84,40.78,40.8,7160.0,39.5109,39.5302,39.4722,39.4915,7160.0
2023-05-02 15:00:00,40.82,40.86,40.82,40.86,8899.0,39.5109,39.5496,39.5109,39.5496,8899.0
2023-05-02 15:05:00,40.86,40.9,40.84,40.9,9957.0,39.5496,39.5883,39.5302,39.5883,9957.0
2023-05-02 15:10:00,40.9,40.96,40.87,40.95,7465.0,39.5883,39.6464,39.5593,39.6367,7465.0
2023-05-02 15:15:00,40.95,40.95,40.88,40.94,15030.0,39.6367,39.6367,39.569,39.627,15030.0
2023-05-02 15:20:00,40.94,40.98,40.9,40.9,15757.0,39.627,39.6657,39.5883,39.5883,15757.0
2023-05-02 15:25:00,40.91,40.93,40.87,40.87,12194.0,39.598,39.6174,39.5593,39.5593,12194.0
2023-05-02 15:30:00,40.86,40.91,40.86,40.91,17801.0,39.5496,39.598,39.5496,39.598,17801.0
2023-05-02 15:35:00,40.9,40.93,40.88,40.92,20071.0,39.5883,39.6174,39.569,39.6077,20071.0
2023-05-02 15:40:00,40.92,40.99,40.92,40.96,35285.0,39.6077,39.6754,39.6077,39.6464,35285.0
2023-05-02 15:45:00,40.97,41.0,40.95,40.99,33152.0,39.6561,39.6851,39.6367,39.6754,33152.0
2023-05-02 15:50:00,40.99,41.0,40.96,40.98,20640.0,39.6754,39.6851,39.6464,39.6657,20640.0
2023-05-02 15:55:00,40.99,41.01,40.91,40.93,135343.0,39.6754,39.6948,39.598,39.6174,135343.0
2023-05-03 09:30:00,40.92,40.92,40.71,40.8,25182.0,39.6077,39.6077,39.4044,39.4915,25182.0
2023-05-03 09:35:00,40.82,40.9,40.69,40.69,12214.0,39.5109,39.5883,39.385,39.385,12214.0
2023-05-03 09:40:00,40.73,40.89,40.63,40.84,8984.0,39.4238,39.5786,39.327,39.5302,8984.0
2023-05-03 09:45:00,40.86,40.88,40.61,40.63,13584.0,39.5496,39.569,39.3076,39.327,13584.0
2023-05-03 09:50:00,40.67,40.93,40.66,40.86,4796.0,39.3657,39.6174,39.356,39.5496,4796.0
2023-05-03 09:55:00,40.82,40.82,40.75,40.75,3450.0,39.5109,39.5109,39.4431,39.4431,3450.0
2023-05-03 10:00:00,40.84,41.12,40.84,41.04,5864.0,39.5302,39.8013,39.5302,39.7238,5864.0
2023-05-03 10:05:00,41.0,41.0,40.83,40.84,5209.0,39.6851,39.6851,39.5206,39.5302,5209.0
2023-05-03 10:10:00,40.84,41.01,40.82,40.94,5128.0,39.5302,39.6948,39.5109,39.627,5128.0
2023-05-03 10:15:00,40.96,40.96,40.74,40.76,11963.0,39.6464,39.6464,39.4334,39.4528,11963.0
2023-05-03 10:20:00,40.76,40.8,40.69,40.73,12481.0,39.4528,39.4915,39.385,39.4238,12481.0
2023-05-03 10:25:00,40.74,40.89,40.74,40.88,5055.0,39.4334,39.5786,39.4334,39.569,5055.0
2023-05-03 10:30:00,40.93,41.03,40.92,41.03,10760.0,39.6174,39.7141,39.6077,39.7141,10760.0
2023-05-03 10:35:00,41.04,41.06,40.95,41.02,8900.0,39.7238,39.7432,39.6367,39.7045,8900.0
2023-05-03 10:40:00,41.02,41.1,41.01,41.06,8726.0,39.7045,39.7819,39.6948,39.7432,8726.0
2023-05-03 10:45:00,41.07,41.11,41.0,41.09,5590.0,39.7529,39.7916,39.6851,39.7722,5590.0
2023-05-03 10:50:00,41.08,41.14,41.05,41.14,16637.0,39.7625,39.8206,39.7335,39.8206,16637.0
2023-05-03 10:55:00,41.14,41.3,41.13,41.22,15670.0,39.8206,39.9755,39.8109,39.8981,15670.0
2023-05-03 11:00:00,41.22,41.27,41.2,41.25,5521.0,39.8981,39.9464,39.8787,39.9271,5521.0
2023-05-03 11:05:00,41.25,41.26,41.2,41.23,2800.0,39.9271,39.9368,39.8787,39.9077,2800.0
2023-05-03 11:10:00,41.25,41.25,41.14,41.15,4238.0,39.9271,39.9271,39.8206,39.8303,4238.0
2023-05-03 11:15:00,41.16,41.24,41.16,41.2,4700.0,39.84,39.9174,39.84,39.8787,4700.0
2023-05-03 11:20:00,41.17,41.34,41.17,41.34,4191.0,39.8497,40.0142,39.8497,40.0142,4191.0
2023-05-03 11:25:00,41.34,41.38,41.33,41.35,6194.0,40.0142,40.0529,40.0045,40.0239,6194.0
2023-05-03 11:30:00,41.35,41.4,41.33,41.36,8108.0,40.0239,40.0723,40.0045,40.0336,8108.0
2023-05-03 11:35:00,41.3,41.33,41.16,41.16,12662.0,39.9755,40.0045,39.84,39.84,12662.0
2023-05-03 11:40:00,41.16,41.22,41.14,41.21,6510.0,39.84,39.8981,39.8206,39.8884,6510.0
2023-05-03 11:45:00,41.22,41.22,41.16,41.21,3955.0,39.8981,39.8981,39.84,39.8884,3955.0
2023-05-03 11:50:00,41.22,41.31,41.22,41.3,5065.0,39.8981,39.9852,39.8981,39.9755,5065.0
2023-05-03 11:55:00,41.24,41.26,41.13,41.13,5444.0,39.9174,39.9368,39.8109,39.8109,5444.0
2023-05-03 12:00:00,41.13,41.13,41.06,41.09,4051.0,39.8109,39.8109,39.7432,39.7722,4051.0
2023-05-03 12:05:00,41.09,41.12,41.08,41.11,3571.0,39.7722,39.8013,39.7625,39.7916,3571.0
2023-05-03 12:10:00,41.09,41.1,41.07,41.08,2009.0,39.7722,39.7819,39.7529,39.7625,2009.0
2023-05-03 12:15:00,41.06,41.08,40.99,41.06,4950.0,39.7432,39.7625,39.6754,39.7432,4950.0
2023-05-03 12:20:00,41.06,41.08,41.03,41.03,2692.0,39.7432,39.7625,39.7141,39.7141,2692.0
2023-05-03 12:25:00,41.02,41.1,40.99,40.99,10787.0,39.7045,39.7819,39.6754,39.6754,10787.0
2023-05-03 12:30:00,40.99,41.0,40.97,40.98,4636.0,39.6754,39.6851,39.6561,39.6657,4636.0
2023-05-03 12:35:00,40.97,41.04,40.97,41.04,3829.0,39.6561,39.7238,39.6561,39.7238,3829.0
2023-05-03 12:40:00,41.05,41.07,41.02,41.03,1646.0,39.7335,39.7529,39.7045,39.7141,1646.0
2023-05-03 12:45:00,41.04,41.04,41.0,41.0,1900.0,39.7238,39.7238,39.6851,39.6851,1900.0
2023-05-03 12:50:00,40.99,41.01,40.97,40.98,1586.0,39.6754,39.6948,39.6561,39.6657,1586.0
2023-05-03 12:55:00,41.01,41.01,40.93,40.96,2425.0,39.6948,39.6948,39.6174,39.6464,2425.0
2023-05-03 13:00:00,40.96,40.97,40.91,40.92,4256.0,39.6464,39.6561,39.598,39.6077,4256.0
2023-05-03 13:05:00,40.92,40.97,40.92,40.94,2300.0,39.6077,39.6561,39.6077,39.627,2300.0
2023-05-03 13:10:00,40.94,41.0,40.94,40.99,2700.0,39.627,39.6851,39.627,39.6754,2700.0
2023-05-03 13:15:00,40.98,40.99,40.96,40.98,1345.0,39.6657,39.6754,39.6464,39.6657,1345.0
2023-05-03 13:20:00,40.98,40.99,40.95,40.95,2360.0,39.6657,39.6754,39.6367,39.6367,2360.0
2023-05-03 13:25:00,40.96,41.05,40.95,41.04,4011.0,39.6464,39.7335,39.6367,39.7238,4011.0
2023-05-03 13:30:00,41.05,41.06,41.03,41.03,10796.0,39.7335,39.7432,39.7141,39.7141,10796.0
2023-05-03 13:35:00,41.02,41.1,41.02,41.1,6065.0,39.7045,39.7819,39.7045,39.7819,6065.0
2023-05-03 13:40:00,41.08,41.12,41.08,41.08,4325.0,39.7625,39.8013,39.7625,39.7625,4325.0
2023-05-03 13:45:00,41.08,41.08,41.0,41.0,3161.0,39.7625,39.7625,39.6851,39.6851,3161.0
2023-05-03 13:50:00,41.0,41.01,40.92,40.93,4906.0,39.6851,39.6948,39.6077,39.6174,4906.0
2023-05-03 13:55:00,40.93,40.93,40.85,40.87,10475.0,39.6174,39.6174,39.5399,39.5593,10475.0
2023-05-03 14:00:00,40.8,41.49,40.8,41.28,23764.0,39.4915,40.1594,39.4915,39.9561,23764.0
2023-05-03 14:05:00,41.33,41.37,41.08,41.14,21507.0,40.0045,40.0432,39.7625,39.8206,21507.0
2023-05-03 14:10:00,41.09,41.19,40.9,41.19,10434.0,39.7722,39.869,39.5883,39.869,10434.0
2023-05-03 14:15:00,41.21,41.21,41.02,41.12,13697.0,39.8884,39.8884,39.7045,39.8013,13697.0
2023-05-03 14:20:00,41.11,41.11,40.98,40.98,2461.0,39.7916,39.7916,39.6657,39.6657,2461.0
2023-05-03 14:25:00,40.99,41.02,40.95,40.97,2282.0,39.6754,39.7045,39.6367,39.6561,2282.0
2023-05-03 14:30:00,40.93,40.98,40.76,40.78,5628.0,39.6174,39.6657,39.4528,39.4722,5628.0
2023-05-03 14:35:00,40.78,40.9,40.67,40.9,14864.0,39.4722,39.5883,39.3657,39.5883,14864.0
2023-05-03 14:40:00,40.94,41.05,40.89,40.9,11200.0,39.627,39.7335,39.5786,39.5883,11200.0
2023-05-03 14:45:00,40.88,41.02,40.87,40.97,8365.0,39.569,39.7045,39.5593,39.6561,8365.0
2023-05-03 14:50:00,40.95,40.98,40.84,40.93,11359.0,39.6367,39.6657,39.5302,39.6174,11359.0
2023-05-03 14:55:00,40.93,41.08,40.9,40.98,11213.0,39.6174,39.7625,39.5883,39.6657,11213.0
2023-05-03 15:00:00,40.96,40.97,40.86,40.9,6400.0,39.6464,39.6561,39.5496,39.5883,6400.0
2023-05-03 15:05:00,40.89,40.99,40.77,40.8,13223.0,39.5786,39.6754,39.4625,39.4915,13223.0
2023-05-03 15:10:00,40.79,40.81,40.71,40.72,10529.0,39.4818,39.5012,39.4044,39.4141,10529.0
2023-05-03 15:15:00,40.73,40.93,40.7,40.93,8256.0,39.4238,39.6174,39.3947,39.6174,8256.0
2023-05-03 15:20:00,40.91,40.98,40.87,40.93,6266.0,39.598,39.6657,39.5593,39.6174,6266.0
2023-05-03 15:25:00,40.91,40.92,40.82,40.83,4647.0,39.598,39.6077,39.5109,39.5206,4647.0
2023-05-03 15:30:00,40.82,40.82,40.74,40.74,3980.0,39.5109,39.5109,39.4334,39.4334,3980.0
2023-05-03 15:35:00,40.72,40.78,40.68,40.78,6452.0,39.4141,39.4722,39.3754,39.4722,6452.0
2023-05-03 15:40:00,40.75,40.86,40.75,40.86,6210.0,39.4431,39.5496,39.4431,39.5496,6210.0
2023-05-03 15:45:00,40.87,40.96,40.87,40.95,16944.0,39.5593,39.6464,39.5593,39.6367,16944.0
2023-05-03 15:50:00,40.96,41.06,40.86,41.06,35277.0,39.6464,39.7432,39.5496,39.7432,35277.0
2023-05-03 15:55:00,41.07,41.2,41.05,41.13,183159.0,39.7529,39.8787,39.7335,39.8109,183159.0
2023-05-04 09:30:00,41.28,41.55,41.28,41.5,114276.0,39.9561,40.2175,39.9561,40.1691,114276.0
2023-05-04 09:35:00,41.51,41.75,41.5,41.66,29665.0,40.1788,40.4111,40.1691,40.3239,29665.0
2023-05-04 09:40:00,41.66,41.83,41.64,41.76,29668.0,40.3239,40.4885,40.3046,40.4207,29668.0
2023-05-04 09:45:00,41.75,42.02,41.75,41.9,66187.0,40.4111,40.6724,40.4111,40.5562,66187.0
2023-05-04 09:50:00,41.9,42.16,41.84,42.14,59920.0,40.5562,40.8079,40.4982,40.7885,59920.0
2023-05-04 09:55:00,42.14,42.27,42.11,42.24,43984.0,40.7885,40.9144,40.7595,40.8853,43984.0
2023-05-04 10:00:00,42.26,42.35,42.15,42.25,36088.0,40.9047,40.9918,40.7982,40.895,36088.0
2023-05-04 10:05:00,42.27,42.3,42.18,42.26,27766.0,40.9144,40.9434,40.8273,40.9047,27766.0
2023-05-04 10:10:00,42.27,42.34,42.15,42.19,20710.0,40.9144,40.9821,40.7982,40.8369,20710.0
2023-05-04 10:15:00,42.18,42.38,42.13,42.38,71637.0,40.8273,41.0208,40.7789,41.0208,71637.0
2023-05-04 10:20:00,42.4,42.45,42.33,42.44,33838.0,41.0402,41.0886,40.9725,41.0789,33838.0
2023-05-04 10:25:00,42.45,42.54,42.42,42.42,38711.0,41.0886,41.1757,41.0596,41.0596,38711.0
2023-05-04 10:30:00,42.42,42.59,42.34,42.49,45658.0,41.0596,41.2241,40.9821,41.1273,45658.0
2023-05-04 10:35:00,42.5,42.56,42.35,42.56,29496.0,41.137,41.1951,40.9918,41.1951,29496.0
2023-05-04 10:40:00,42.55,42.65,42.55,42.59,29244.0,41.1854,41.2822,41.1854,41.2241,29244.0
2023-05-04 10:45:00,42.58,42.6,42.28,42.46,62228.0,41.2144,41.2338,40.9241,41.0983,62228.0
2023-05-04 10:50:00,42.45,42.56,42.39,42.46,17350.0,41.0886,41.1951,41.0305,41.0983,17350.0
2023-05-04 10:55:00,42.47,42.6,42.46,42.55,25720.0,41.108,41.2338,41.0983,41.1854,25720.0
2023-05-04 11:00:00,42.54,42.64,42.52,42.56,26957.0,41.1757,41.2725,41.1564,41.1951,26957.0
2023-05-04 11:05:00,42.56,42.58,42.41,42.41,54746.0,41.1951,41.2144,41.0499,41.0499,54746.0
2023-05-04 11:10:00,42.4,42.4,42.29,42.32,22637.0,41.0402,41.0402,40.9337,40.9628,22637.0
2023-05-04 11:15:00,42.31,42.49,42.29,42.4,18617.0,40.9531,41.1273,40.9337,41.0402,18617.0
2023-05-04 11:20:00,42.43,42.43,42.21,42.27,17453.0,41.0692,41.0692,40.8563,40.9144,17453.0
2023-05-04 11:25:00,42.26,42.37,42.23,42.25,11139.0,40.9047,41.0112,40.8757,40.895,11139.0
2023-05-04 11:30:00,42.25,42.37,42.24,42.3,9821.0,40.895,41.0112,40.8853,40.9434,9821.0
2023-05-04 11:35:00,42.29,42.4,42.29,42.34,10472.0,40.9337,41.0402,40.9337,40.9821,10472.0
2023-05-04 11:40:00,42.34,42.47,42.34,42.45,13429.0,40.9821,41.108,40.9821,41.0886,13429.0
2023-05-04 11:45:00,42.46,42.47,42.39,42.42,8656.0,41.0983,41.108,41.0305,41.0596,8656.0
2023-05-04 11:50:00,42.42,42.44,42.35,42.35,10014.0,41.0596,41.0789,40.9918,40.9918,10014.0
2023-05-04 11:55:00,42.36,42.36,42.3,42.35,5577.0,41.0015,41.0015,40.9434,40.9918,5577.0
2023-05-04 12:00:00,42.32,42.42,42.31,42.34,8503.0,40.9628,41.0596,40.9531,40.9821,8503.0
2023-05-04 12:05:00,42.33,42.42,42.29,42.42,6665.0,40.9725,41.0596,40.9337,41.0596,6665.0
2023-05-04 12:10:00,42.4,42.47,42.38,42.46,7660.0,41.0402,41.108,41.0208,41.0983,7660.0
2023-05-04 12:15:00,42.45,42.45,42.16,42.19,23418.0,41.0886,41.0886,40.8079,40.8369,23418.0
2023-05-04 12:20:00,42.17,42.18,42.08,42.14,14389.0,40.8176,40.8273,40.7305,40.7885,14389.0
2023-05-04 12:25:00,42.16,42.16,42.09,42.13,8616.0,40.8079,40.8079,40.7401,40.7789,8616.0
2023-05-04 12:30:00,42.14,42.24,42.13,42.21,8800.0,40.7885,40.8853,40.7789,40.8563,8800.0
2023-05-04 12:35:00,42.22,42.3,42.22,42.27,7764.0,40.866,40.9434,40.866,40.9144,7764.0
2023-05-04 12:40:00,42.27,42.34,42.27,42.33,4373.0,40.9144,40.9821,40.9144,40.9725,4373.0
2023-05-04 12:45:00,42.33,42.35,42.28,42.34,7472.0,40.9725,40.9918,40.9241,40.9821,7472.0
2023-05-04 12:50:00,42.33,42.38,42.31,42.38,6454.0,40.9725,41.0208,40.9531,41.0208,6454.0
2023-05-04 12:55:00,42.41,42.41,42.34,42.34,5716.0,41.0499,41.0499,40.9821,40.9821,5716.0
2023-05-04 13:00:00,42.33,42.33,42.24,42.26,6172.0,40.9725,40.9725,40.8853,40.9047,6172.0
2023-05-04 13:05:00,42.26,42.35,42.24,42.3,6412.0,40.9047,40.9918,40.8853,40.9434,6412.0
2023-05-04 13:10:00,42.3,42.33,42.27,42.3,9240.0,40.9434,40.9725,40.9144,40.9434,9240.0
2023-05-04 13:15:00,42.29,42.3,42.16,42.2,9203.0,40.9337,40.9434,40.8079,40.8466,9203.0
2023-05-04 13:20:00,42.19,42.19,42.1,42.18,21132.0,40.8369,40.8369,40.7498,40.8273,21132.0
2023-05-04 13:25:00,42.18,42.27,42.17,42.22,11166.0,40.8273,40.9144,40.8176,40.866,11166.0
2023-05-04 13:30:00,42.22,42.23,42.17,42.2,6103.0,40.866,40.8757,40.8176,40.8466,6103.0
2023-05-04 13:35:00,42.19,42.22,42.09,42.11,11267.0,40.8369,40.866,40.7401,40.7595,11267.0
2023-05-04 13:40:00,42.11,42.26,42.11,42.22,12038.0,40.7595,40.9047,40.7595,40.866,12038.0
2023-05-04 13:45:00,42.24,42.24,42.2,42.24,10896.0,40.8853,40.8853,40.8466,40.8853,10896.0
2023-05-04 13:50:00,42.24,42.24,42.15,42.18,12297.0,40.8853,40.8853,40.7982,40.8273,12297.0
2023-05-04 13:55:00,42.2,42.22,42.14,42.14,19174.0,40.8466,40.866,40.7885,40.7885,19174.0
2023-05-04 14:00:00,42.14,42.18,42.05,42.08,7819.0,40.7885,40.8273,40.7014,40.7305,7819.0
2023-05-04 14:05:00,42.08,42.08,41.98,41.98,13382.0,40.7305,40.7305,40.6337,40.6337,13382.0
2023-05-04 14:10:00,41.98,42.07,41.96,41.96,12338.0,40.6337,40.7208,40.6143,40.6143,12338.0
2023-05-04 14:15:00,41.96,42.03,41.95,41.96,9094.0,40.6143,40.6821,40.6046,40.6143,9094.0
2023-05-04 14:20:00,41.95,42.01,41.94,41.95,9533.0,40.6046,40.6627,40.595,40.6046,9533.0
2023-05-04 14:25:00,41.93,41.97,41.9,41.93,12061.0,40.5853,40.624,40.5562,40.5853,12061.0
2023-05-04 14:30:00,41.92,41.95,41.91,41.93,11995.0,40.5756,40.6046,40.5659,40.5853,11995.0
2023-05-04 14:35:00,41.93,42.04,41.93,42.03,8684.0,40.5853,40.6918,40.5853,40.6821,8684.0
2023-05-04 14:40:00,42.02,42.11,42.02,42.1,15439.0,40.6724,40.7595,40.6724,40.7498,15439.0
2023-05-04 14:45:00,42.1,42.1,41.95,42.01,17296.0,40.7498,40.7498,40.6046,40.6627,17296.0
2023-05-04 14:50:00,42.01,42.05,41.99,42.04,16262.0,40.6627,40.7014,40.6434,40.6918,16262.0
2023-05-04 14:55:00,42.04,42.09,42.04,42.08,8482.0,40.6918,40.7401,40.6918,40.7305,8482.0
2023-05-04 15:00:00,42.08,42.08,42.01,42.04,7274.0,40.7305,40.7305,40.6627,40.6918,7274.0
2023-05-04 15:05:00,42.05,42.09,42.02,42.03,6341.0,40.7014,40.7401,40.6724,40.6821,6341.0
2023-05-04 15:10:00,42.03,42.07,41.97,41.97,9993.0,40.6821,40.7208,40.624,40.624,9993.0
2023-05-04 15:15:00,41.97,42.04,41.97,42.03,8032.0,40.624,40.6918,40.624,40.6821,8032.0
2023-05-04 15:20:00,42.02,42.02,41.97,41.97,8934.0,40.6724,40.6724,40.624,40.624,8934.0
2023-05-04 15:25:00,41.95,41.98,41.91,41.97,15530.0,40.6046,40.6337,40.5659,40.624,15530.0
2023-05-04 15:30:00,41.98,42.03,41.98,41.99,8555.0,40.6337,40.6821,40.6337,40.6434,8555.0
2023-05-04 15:35:00,41.98,42.0,41.97,41.99,8108.0,40.6337,40.653,40.624,40.6434,8108.0
2023-05-04 15:40:00,42.0,42.01,41.94,41.95,24886.0,40.653,40.6627,40.595,40.6046,24886.0
2023-05-04 15:45:00,41.95,41.95,41.86,41.92,47144.0,40.6046,40.6046,40.5175,40.5756,47144.0
2023-05-04 15:50:00,41.91,41.93,41.86,41.89,27244.0,40.5659,40.5853,40.5175,40.5466,27244.0
2023-05-04 15:55:00,41.88,42.0,41.87,41.95,69817.0,40.5369,40.653,40.5272,40.6046,69817.0
2023-05-05 09:30:00,40.99,41.23,40.86,41.04,84249.0,39.6754,39.9077,39.5496,39.7238,84249.0
2023-05-05 09:35:00,41.04,41.11,40.92,40.98,56819.0,39.7238,39.7916,39.6077,39.6657,56819.0
2023-05-05 09:40:00,40.97,41.13,40.89,41.02,23670.0,39.6561,39.8109,39.5786,39.7045,23670.0
2023-05-05 09:45:00,41.07,41.07,40.82,40.82,15311.0,39.7529,39.7529,39.5109,39.5109,15311.0
2023-05-05 09:50:00,40.79,40.9,40.7,40.89,33737.0,39.4818,39.5883,39.3947,39.5786,33737.0
2023-05-05 09:55:00,40.9,40.98,40.83,40.87,9600.0,39.5883,39.6657,39.5206,39.5593,9600.0
2023-05-05 10:00:00,40.9,40.91,40.7,40.75,9229.0,39.5883,39.598,39.3947,39.4431,9229.0
2023-05-05 10:05:00,40.72,40.78,40.66,40.78,11552.0,39.4141,39.4722,39.356,39.4722,11552.0
2023-05-05 10:10:00,40.84,40.97,40.84,40.87,10827.0,39.5302,39.6561,39.5302,39.5593,10827.0
2023-05-05 10:15:00,40.89,41.1,40.88,41.1,8756.0,39.5786,39.7819,39.569,39.7819,8756.0
2023-05-05 10:20:00,41.1,41.26,41.01,41.26,8989.0,39.7819,39.9368,39.6948,39.9368,8989.0
2023-05-05 10:25:00,41.24,41.4,41.24,41.38,7640.0,39.9174,40.0723,39.9174,40.0529,7640.0
2023-05-05 10:30:00,41.36,41.48,41.27,41.48,8801.0,40.0336,40.1497,39.9464,40.1497,8801.0
2023-05-05 10:35:00,41.48,41.48,41.36,41.41,6462.0,40.1497,40.1497,40.0336,40.082,6462.0
2023-05-05 10:40:00,41.41,41.44,41.39,41.41,6404.0,40.082,40.111,40.0626,40.082,6404.0
2023-05-05 10:45:00,41.42,41.51,41.39,41.39,8653.0,40.0916,40.1788,40.0626,40.0626,8653.0
2023-05-05 10:50:00,41.39,41.42,41.34,41.34,6926.0,40.0626,40.0916,40.0142,40.0142,6926.0
2023-05-05 10:55:00,41.34,41.45,41.33,41.43,10573.0,40.0142,40.1207,40.0045,40.1013,10573.0
2023-05-05 11:00:00,41.44,41.46,41.39,41.45,7378.0,40.111,40.1304,40.0626,40.1207,7378.0
2023-05-05 11:05:00,41.47,41.62,41.47,41.52,19553.0,40.14,40.2852,40.14,40.1884,19553.0
2023-05-05 11:10:00,41.53,41.58,41.48,41.56,1553.0,40.1981,40.2465,40.1497,40.2271,1553.0
2023-05-05 11:15:00,41.56,41.58,41.53,41.58,4354.0,40.2271,40.2465,40.1981,40.2465,4354.0
2023-05-05 11:20:00,41.58,41.63,41.5,41.63,3511.0,40.2465,40.2949,40.1691,40.2949,3511.0
2023-05-05 11:25:00,41.63,41.65,41.6,41.65,5800.0,40.2949,40.3143,40.2659,40.3143,5800.0
2023-05-05 11:30:00,41.63,41.71,41.57,41.71,5708.0,40.2949,40.3723,40.2368,40.3723,5708.0
2023-05-05 11:35:00,41.72,41.77,41.7,41.72,9294.0,40.382,40.4304,40.3627,40.382,9294.0
2023-05-05 11:40:00,41.69,41.75,41.66,41.73,7291.0,40.353,40.4111,40.3239,40.3917,7291.0
2023-05-05 11:45:00,41.73,41.83,41.73,41.77,19290.0,40.3917,40.4885,40.3917,40.4304,19290.0
2023-05-05 11:50:00,41.75,41.79,41.73,41.77,6180.0,40.4111,40.4498,40.3917,40.4304,6180.0
2023-05-05 11:55:00,41.77,41.84,41.76,41.83,5400.0,40.4304,40.4982,40.4207,40.4885,5400.0
2023-05-05 12:00:00,41.88,41.88,41.81,41.86,10180.0,40.5369,40.5369,40.4691,40.5175,10180.0
2023-05-05 12:05:00,41.87,41.88,41.83,41.88,3400.0,40.5272,40.5369,40.4885,40.5369,3400.0
2023-05-05 12:10:00,41.86,41.94,41.86,41.9,4308.0,40.5175,40.595,40.5175,40.5562,4308.0
2023-05-05 12:15:00,41.85,41.86,41.81,41.84,2300.0,40.5078,40.5175,40.4691,40.4982,2300.0
2023-05-05 12:20:00,41.87,41.88,41.81,41.82,3736.0,40.5272,40.5369,40.4691,40.4788,3736.0
2023-05-05 12:25:00,41.82,41.87,41.8,41.86,5628.0,40.4788,40.5272,40.4594,40.5175,5628.0
2023-05-05 12:30:00,41.87,41.99,41.87,41.98,15458.0,40.5272,40.6434,40.5272,40.6337,15458.0
2023-05-05 12:35:00,41.99,42.02,41.96,42.0,4461.0,40.6434,40.6724,40.6143,40.653,4461.0
2023-05-05 12:40:00,42.02,42.09,42.01,42.09,2693.0,40.6724,40.7401,40.6627,40.7401,2693.0
2023-05-05 12:45:00,42.07,42.07,41.98,41.98,5300.0,40.7208,40.7208,40.6337,40.6337,5300.0
2023-05-05 12:50:00,42.02,42.02,41.93,41.93,4296.0,40.6724,40.6724,40.5853,40.5853,4296.0
2023-05-05 12:55:00,41.94,41.96,41.89,41.95,2200.0,40.595,40.6143,40.5466,40.6046,2200.0
2023-05-05 13:00:00,41.97,41.98,41.94,41.96,2496.0,40.624,40.6337,40.595,40.6143,2496.0
2023-05-05 13:05:00,41.92,41.92,41.89,41.9,2300.0,40.5756,40.5756,40.5466,40.5562,2300.0
2023-05-05 13:10:00,41.86,41.93,41.86,41.91,1600.0,40.5175,40.5853,40.5175,40.5659,1600.0
2023-05-05 13:15:00,41.93,41.98,41.93,41.98,1700.0,40.5853,40.6337,40.5853,40.6337,1700.0
2023-05-05 13:20:00,41.98,42.09,41.98,42.09,2900.0,40.6337,40.7401,40.6337,40.7401,2900.0
2023-05-05 13:25:00,42.09,42.09,41.98,41.99,5531.0,40.7401,40.7401,40.6337,40.6434,5531.0
2023-05-05 13:30:00,42.0,42.0,41.93,41.93,5499.0,40.653,40.653,40.5853,40.5853,5499.0
2023-05-05 13:35:00,41.92,41.94,41.88,41.91,2700.0,40.5756,40.595,40.5369,40.5659,2700.0
2023-05-05 13:40:00,41.94,41.95,41.92,41.92,1200.0,40.595,40.6046,40.5756,40.5756,1200.0
2023-05-05 13:45:00,41.93,41.97,41.93,41.97,2067.0,40.5853,40.624,40.5853,40.624,2067.0
2023-05-05 13:50:00,41.97,41.99,41.94,41.98,2500.0,40.624,40.6434,40.595,40.6337,2500.0
2023-05-05 13:55:00,42.0,42.07,42.0,42.06,4452.0,40.653,40.7208,40.653,40.7111,4452.0
2023-05-05 14:00:00,42.05,42.06,41.99,41.99,1400.0,40.7014,40.7111,40.6434,40.6434,1400.0
2023-05-05 14:05:00,42.02,42.04,42.0,42.02,2125.0,40.6724,40.6918,40.653,40.6724,2125.0
2023-05-05 14:10:00,42.05,42.05,42.0,42.04,2905.0,40.7014,40.7014,40.653,40.6918,2905.0
2023-05-05 14:15:00,42.01,42.04,42.0,42.02,2300.0,40.6627,40.6918,40.653,40.6724,2300.0
2023-05-05 14:20:00,42.02,42.04,42.0,42.0,2033.0,40.6724,40.6918,40.653,40.653,2033.0
2023-05-05 14:25:00,41.99,42.0,41.95,41.95,2382.0,40.6434,40.653,40.6046,40.6046,2382.0
2023-05-05 14:30:00,41.95,41.99,41.94,41.94,2365.0,40.6046,40.6434,40.595,40.595,2365.0
2023-05-05 14:35:00,41.93,41.94,41.92,41.92,3195.0,40.5853,40.595,40.5756,40.5756,3195.0
2023-05-05 14:40:00,41.91,41.94,41.91,41.93,3204.0,40.5659,40.595,40.5659,40.5853,3204.0
2023-05-05 14:45:00,41.91,41.91,41.83,41.83,7289.0,40.5659,40.5659,40.4885,40.4885,7289.0
2023-05-05 14:50:00,41.82,41.88,41.77,41.88,5780.0,40.4788,40.5369,40.4304,40.5369,5780.0
2023-05-05 14:55:00,41.88,41.92,41.88,41.89,4699.0,40.5369,40.5756,40.5369,40.5466,4699.0
2023-05-05 15:00:00,41.9,41.9,41.83,41.85,6202.0,40.5562,40.5562,40.4885,40.5078,6202.0
2023-05-05 15:05:00,41.82,41.85,41.8,41.83,3337.0,40.4788,40.5078,40.4594,40.4885,3337.0
2023-05-05 15:10:00,41.84,41.91,41.84,41.9,3341.0,40.4982,40.5659,40.4982,40.5562,3341.0
2023-05-05 15:15:00,41.91,41.93,41.9,41.92,2507.0,40.5659,40.5853,40.5562,40.5756,2507.0
2023-05-05 15:20:00,41.93,41.94,41.9,41.9,3731.0,40.5853,40.595,40.5562,40.5562,3731.0
2023-05-05 15:25:00,41.85,41.88,41.84,41.87,4391.0,40.5078,40.5369,40.4982,40.5272,4391.0
2023-05-05 15:30:00,41.88,41.91,41.86,41.9,5017.0,40.5369,40.5659,40.5175,40.5562,5017.0
2023-05-05 15:35:00,41.91,41.92,41.87,41.92,7854.0,40.5659,40.5756,40.5272,40.5756,7854.0
2023-05-05 15:40:00,41.91,42.0,41.91,42.0,19119.0,40.5659,40.653,40.5659,40.653,19119.0
2023-05-05 15:45:00,41.99,42.02,41.95,41.95,23148.0,40.6434,40.6724,40.6046,40.6046,23148.0
2023-05-05 15:50:00,41.95,41.96,41.91,41.94,6858.0,40.6046,40.6143,40.5659,40.595,6858.0
2023-05-05 15:55:00,41.93,41.94,41.83,41.87,65383.0,40.5853,40.595,40.4885,40.5272,65383.0
2023-05-08 09:30:00,42.14,42.24,41.98,41.99,40580.0,40.7885,40.8853,40.6337,40.6434,40580.0
2023-05-08 09:35:00,41.99,42.0,41.72,41.72,20330.0,40.6434,40.653,40.382,40.382,20330.0
2023-05-08 09:40:00,41.73,41.99,41.68,41.94,17044.0,40.3917,40.6434,40.3433,40.595,17044.0
2023-05-08 09:45:00,41.97,42.12,41.96,42.1,13645.0,40.624,40.7692,40.6143,40.7498,13645.0
2023-05-08 09:50:00,42.13,42.18,42.07,42.18,13426.0,40.7789,40.8273,40.7208,40.8273,13426.0
2023-05-08 09:55:00,42.19,42.28,42.07,42.28,13445.0,40.8369,40.9241,40.7208,40.9241,13445.0
2023-05-08 10:00:00,42.27,42.35,42.2,42.23,18107.0,40.9144,40.9918,40.8466,40.8757,18107.0
2023-05-08 10:05:00,42.22,42.28,42.11,42.12,18730.0,40.866,40.9241,40.7595,40.7692,18730.0
2023-05-08 10:10:00,42.12,42.12,42.01,42.05,8726.0,40.7692,40.7692,40.6627,40.7014,8726.0
2023-05-08 10:15:00,42.06,42.06,41.99,42.03,15374.0,40.7111,40.7111,40.6434,40.6821,15374.0
2023-05-08 10:20:00,42.03,42.03,41.92,41.97,14579.0,40.6821,40.6821,40.5756,40.624,14579.0
2023-05-08 10:25:00,41.99,42.02,41.97,41.98,4100.0,40.6434,40.6724,40.624,40.6337,4100.0
2023-05-08 10:30:00,41.97,42.0,41.89,41.99,8300.0,40.624,40.653,40.5466,40.6434,8300.0
2023-05-08 10:35:00,41.98,42.02,41.92,41.98,4365.0,40.6337,40.6724,40.5756,40.6337,4365.0
2023-05-08 10:40:00,41.99,42.08,41.99,42.05,3754.0,40.6434,40.7305,40.6434,40.7014,3754.0
2023-05-08 10:45:00,42.01,42.06,41.98,42.03,4626.0,40.6627,40.7111,40.6337,40.6821,4626.0
2023-05-08 10:50:00,42.05,42.08,42.01,42.04,5979.0,40.7014,40.7305,40.6627,40.6918,5979.0
2023-05-08 10:55:00,42.03,42.06,41.96,42.01,7651.0,40.6821,40.7111,40.6143,40.6627,7651.0
2023-05-08 11:00:00,41.98,41.98,41.91,41.92,3992.0,40.6337,40.6337,40.5659,40.5756,3992.0
2023-05-08 11:05:00,41.92,41.96,41.87,41.87,2719.0,40.5756,40.6143,40.5272,40.5272,2719.0
2023-05-08 11:10:00,41.87,41.88,41.83,41.88,4670.0,40.5272,40.5369,40.4885,40.5369,4670.0
2023-05-08 11:15:00,41.88,41.9,41.83,41.83,6409.0,40.5369,40.5562,40.4885,40.4885,6409.0
2023-05-08 11:20:00,41.84,41.97,41.84,41.97,5910.0,40.4982,40.624,40.4982,40.624,5910.0
2023-05-08 11:25:00,42.0,42.09,41.99,42.06,7056.0,40.653,40.7401,40.6434,40.7111,7056.0
2023-05-08 11:30:00,42.06,42.11,42.04,42.05,3700.0,40.7111,40.7595,40.6918,40.7014,3700.0
2023-05-08 11:35:00,42.04,42.06,42.04,42.04,1000.0,40.6918,40.7111,40.6918,40.6918,1000.0
2023-05-08 11:40:00,42.04,42.12,42.04,42.07,3973.0,40.6918,40.7692,40.6918,40.7208,3973.0
2023-05-08 11:45:00,42.08,42.14,42.07,42.13,4000.0,40.7305,40.7885,40.7208,40.7789,4000.0
2023-05-08 11:50:00,42.14,42.17,42.11,42.15,3700.0,40.7885,40.8176,40.7595,40.7982,3700.0
2023-05-08 11:55:00,42.11,42.11,42.07,42.07,8019.0,40.7595,40.7595,40.7208,40.7208,8019.0
2023-05-08 12:00:00,42.08,42.08,42.06,42.08,1200.0,40.7305,40.7305,40.7111,40.7305,1200.0
2023-05-08 12:05:00,42.07,42.07,42.06,42.06,2100.0,40.7208,40.7208,40.7111,40.7111,2100.0
2023-05-08 12:10:00,42.06,42.07,42.04,42.07,2200.0,40.7111,40.7208,40.6918,40.7208,2200.0
2023-05-08 12:15:00,42.08,42.1,42.07,42.08,5124.0,40.7305,40.7498,40.7208,40.7305,5124.0
2023-05-08 12:20:00,42.09,42.11,42.09,42.09,1948.0,40.7401,40.7595,40.7401,40.7401,1948.0
2023-05-08 12:25:00,42.08,42.1,42.03,42.03,700.0,40.7305,40.7498,40.6821,40.6821,700.0
2023-05-08 12:30:00,42.02,42.02,41.97,41.98,2705.0,40.6724,40.6724,40.624,40.6337,2705.0
2023-05-08 12:35:00,41.99,42.0,41.98,42.0,1600.0,40.6434,40.653,40.6337,40.653,1600.0
2023-05-08 12:40:00,42.0,42.06,41.99,42.06,1300.0,40.653,40.7111,40.6434,40.7111,1300.0
2023-05-08 12:45:00,42.08,42.09,42.07,42.07,1800.0,40.7305,40.7401,40.7208,40.7208,1800.0
2023-05-08 12:50:00,42.07,42.07,41.96,41.96,4500.0,40.7208,40.7208,40.6143,40.6143,4500.0
2023-05-08 12:55:00,41.96,41.98,41.94,41.98,3905.0,40.6143,40.6337,40.595,40.6337,3905.0
2023-05-08 13:00:00,41.99,42.01,41.97,42.01,1400.0,40.6434,40.6627,40.624,40.6627,1400.0
2023-05-08 13:05:00,41.99,41.99,41.96,41.96,1900.0,40.6434,40.6434,40.6143,40.6143,1900.0
2023-05-08 13:10:00,41.97,41.97,41.94,41.94,800.0,40.624,40.624,40.595,40.595,800.0
2023-05-08 13:15:00,41.92,41.93,41.91,41.92,1600.0,40.5756,40.5853,40.5659,40.5756,1600.0
2023-05-08 13:20:00,41.91,41.92,41.88,41.88,1146.0,40.5659,40.5756,40.5369,40.5369,1146.0
2023-05-08 13:25:00,41.89,41.9,41.89,41.9,717.0,40.5466,40.5562,40.5466,40.5562,717.0
2023-05-08 13:30:00,41.89,41.91,41.88,41.88,2400.0,40.5466,40.5659,40.5369,40.5369,2400.0
2023-05-08 13:35:00,41.87,41.89,41.86,41.88,3377.0,40.5272,40.5466,40.5175,40.5369,3377.0
2023-05-08 13:40:00,41.9,41.91,41.88,41.88,1600.0,40.5562,40.5659,40.5369,40.5369,1600.0
2023-05-08 13:45:00,41.87,41.87,41.82,41.84,4929.0,40.5272,40.5272,40.4788,40.4982,4929.0
2023-05-08 13:50:00,41.85,41.85,41.8,41.83,4742.0,40.5078,40.5078,40.4594,40.4885,4742.0
2023-05-08 13:55:00,41.81,41.85,41.81,41.83,828.0,40.4691,40.5078,40.4691,40.4885,828.0
2023-05-08 14:00:00,41.84,41.84,41.74,41.74,10869.0,40.4982,40.4982,40.4014,40.4014,10869.0
2023-05-08 14:05:00,41.74,41.81,41.74,41.77,4075.0,40.4014,40.4691,40.4014,40.4304,4075.0
2023-05-08 14:10:00,41.76,41.77,41.7,41.72,7337.0,40.4207,40.4304,40.3627,40.382,7337.0
2023-05-08 14:15:00,41.71,41.76,41.7,41.76,4268.0,40.3723,40.4207,40.3627,40.4207,4268.0
2023-05-08 14:20:00,41.78,41.81,41.77,41.8,973.0,40.4401,40.4691,40.4304,40.4594,973.0
2023-05-08 14:25:00,41.83,41.84,41.83,41.84,1200.0,40.4885,40.4982,40.4885,40.4982,1200.0
2023-05-08 14:30:00,41.85,41.91,41.85,41.89,5600.0,40.5078,40.5659,40.5078,40.5466,5600.0
2023-05-08 14:35:00,41.89,41.9,41.87,41.9,960.0,40.5466,40.5562,40.5272,40.5562,960.0
2023-05-08 14:40:00,41.91,41.96,41.91,41.96,4697.0,40.5659,40.6143,40.5659,40.6143,4697.0
2023-05-08 14:45:00,41.96,41.97,41.9,41.9,3200.0,40.6143,40.624,40.5562,40.5562,3200.0
2023-05-08 14:50:00,41.89,41.94,41.88,41.94,6459.0,40.5466,40.595,40.5369,40.595,6459.0
2023-05-08 14:55:00,41.93,41.94,41.9,41.93,3400.0,40.5853,40.595,40.5562,40.5853,3400.0
2023-05-08 15:00:00,41.93,41.93,41.86,41.86,11857.0,40.5853,40.5853,40.5175,40.5175,11857.0
2023-05-08 15:05:00,41.88,41.91,41.88,41.91,2635.0,40.5369,40.5659,40.5369,40.5659,2635.0
2023-05-08 15:10:00,41.89,41.91,41.85,41.85,3500.0,40.5466,40.5659,40.5078,40.5078,3500.0
2023-05-08 15:15:00,41.86,41.91,41.84,41.84,10425.0,40.5175,40.5659,40.4982,40.4982,10425.0
2023-05-08 15:20:00,41.84,41.85,41.82,41.85,2920.0,40.4982,40.5078,40.4788,40.5078,2920.0
2023-05-08 15:25:00,41.85,41.88,41.85,41.88,3830.0,40.5078,40.5369,40.5078,40.5369,3830.0
2023-05-08 15:30:00,41.88,41.89,41.88,41.88,4027.0,40.5369,40.5466,40.5369,40.5369,4027.0
2023-05-08 15:35:00,41.88,41.89,41.85,41.87,2795.0,40.5369,40.5466,40.5078,40.5272,2795.0
2023-05-08 15:40:00,41.88,41.97,41.86,41.96,23742.0,40.5369,40.624,40.5175,40.6143,23742.0
2023-05-08 15:45:00,41.96,42.01,41.95,41.98,31325.0,40.6143,40.6627,40.6046,40.6337,31325.0
2023-05-08 15:50:00,41.98,42.01,41.97,42.0,9862.0,40.6337,40.6627,40.624,40.653,9862.0
2023-05-08 15:55:00,41.99,42.02,41.92,41.94,45755.0,40.6434,40.6724,40.5756,40.595,45755.0
2023-05-09 09:30:00,41.86,41.86,41.61,41.85,25578.0,40.5175,40.5175,40.2755,40.5078,25578.0
2023-05-09 09:35:00,41.83,41.83,41.59,41.59,13621.0,40.4885,40.4885,40.2562,40.2562,13621.0
2023-05-09 09:40:00,41.6,41.88,41.6,41.84,7857.0,40.2659,40.5369,40.2659,40.4982,7857.0
2023-05-09 09:45:00,41.86,41.98,41.85,41.96,8801.0,40.5175,40.6337,40.5078,40.6143,8801.0
2023-05-09 09:50:00,41.96,42.01,41.91,41.99,9088.0,40.6143,40.6627,40.5659,40.6434,9088.0
2023-05-09 09:55:00,42.0,42.09,41.96,42.08,6500.0,40.653,40.7401,40.6143,40.7305,6500.0
2023-05-09 10:00:00,42.06,42.06,41.91,41.97,14715.0,40.7111,40.7111,40.5659,40.624,14715.0
2023-05-09 10:05:00,41.92,41.93,41.84,41.86,4743.0,40.5756,40.5853,40.4982,40.5175,4743.0
2023-05-09 10:10:00,41.87,41.89,41.78,41.8,8689.0,40.5272,40.5466,40.4401,40.4594,8689.0
2023-05-09 10:15:00,41.82,41.87,41.73,41.74,8086.0,40.4788,40.5272,40.3917,40.4014,8086.0
2023-05-09 10:20:00,41.75,41.76,41.7,41.74,5657.0,40.4111,40.4207,40.3627,40.4014,5657.0
2023-05-09 10:25:00,41.72,41.82,41.71,41.78,4162.0,40.382,40.4788,40.3723,40.4401,4162.0
2023-05-09 10:30:00,41.79,41.84,41.78,41.81,2614.0,40.4498,40.4982,40.4401,40.4691,2614.0
2023-05-09 10:35:00,41.81,41.85,41.76,41.84,2830.0,40.4691,40.5078,40.4207,40.4982,2830.0
2023-05-09 10:40:00,41.84,41.86,41.79,41.81,3095.0,40.4982,40.5175,40.4498,40.4691,3095.0
2023-05-09 10:45:00,41.8,41.88,41.8,41.83,3028.0,40.4594,40.5369,40.4594,40.4885,3028.0
2023-05-09 10:50:00,41.83,41.85,41.77,41.77,3765.0,40.4885,40.5078,40.4304,40.4304,3765.0
2023-05-09 10:55:00,41.76,41.76,41.7,41.72,4546.0,40.4207,40.4207,40.3627,40.382,4546.0
2023-05-09 11:00:00,41.7,41.74,41.69,41.74,4347.0,40.3627,40.4014,40.353,40.4014,4347.0
2023-05-09 11:05:00,41.73,41.73,41.65,41.67,5425.0,40.3917,40.3917,40.3143,40.3336,5425.0
2023-05-09 11:10:00,41.68,41.72,41.68,41.69,2100.0,40.3433,40.382,40.3433,40.353,2100.0
2023-05-09 11:15:00,41.66,41.66,41.59,41.6,3900.0,40.3239,40.3239,40.2562,40.2659,3900.0
2023-05-09 11:20:00,41.61,41.63,41.6,41.6,1700.0,40.2755,40.2949,40.2659,40.2659,1700.0
2023-05-09 11:25:00,41.6,41.66,41.6,41.66,1500.0,40.2659,40.3239,40.2659,40.3239,1500.0
2023-05-09 11:30:00,41.66,41.66,41.58,41.58,2524.0,40.3239,40.3239,40.2465,40.2465,2524.0
2023-05-09 11:35:00,41.59,41.65,41.58,41.64,2600.0,40.2562,40.3143,40.2465,40.3046,2600.0
2023-05-09 11:40:00,41.67,41.74,41.66,41.73,3652.0,40.3336,40.4014,40.3239,40.3917,3652.0
2023-05-09 11:45:00,41.75,41.77,41.74,41.75,5315.0,40.4111,40.4304,40.4014,40.4111,5315.0
2023-05-09 11:50:00,41.73,41.73,41.69,41.69,2900.0,40.3917,40.3917,40.353,40.353,2900.0
2023-05-09 11:55:00,41.68,41.7,41.66,41.66,2000.0,40.3433,40.3627,40.3239,40.3239,2000.0
2023-05-09 12:00:00,41.67,41.69,41.66,41.68,1400.0,40.3336,40.353,40.3239,40.3433,1400.0
2023-05-09 12:05:00,41.68,41.73,41.66,41.67,3000.0,40.3433,40.3917,40.3239,40.3336,3000.0
2023-05-09 12:10:00,41.68,41.8,41.68,41.8,1500.0,40.3433,40.4594,40.3433,40.4594,1500.0
2023-05-09 12:15:00,41.8,41.92,41.8,41.92,4472.0,40.4594,40.5756,40.4594,40.5756,4472.0
2023-05-09 12:20:00,41.91,41.99,41.91,41.98,6996.0,40.5659,40.6434,40.5659,40.6337,6996.0
2023-05-09 12:25:00,41.99,41.99,41.97,41.98,5514.0,40.6434,40.6434,40.624,40.6337,5514.0
2023-05-09 12:30:00,41.99,42.0,41.94,41.94,6112.0,40.6434,40.653,40.595,40.595,6112.0
2023-05-09 12:35:00,41.93,41.93,41.88,41.89,4394.0,40.5853,40.5853,40.5369,40.5466,4394.0
2023-05-09 12:40:00,41.89,41.89,41.83,41.84,3200.0,40.5466,40.5466,40.4885,40.4982,3200.0
2023-05-09 12:45:00,41.84,41.85,41.83,41.85,700.0,40.4982,40.5078,40.4885,40.5078,700.0
2023-05-09 12:50:00,41.84,41.84,41.78,41.8,2565.0,40.4982,40.4982,40.4401,40.4594,2565.0
2023-05-09 12:55:00,41.83,41.86,41.83,41.86,1800.0,40.4885,40.5175,40.4885,40.5175,1800.0
2023-05-09 13:00:00,41.88,41.95,41.85,41.91,20475.0,40.5369,40.6046,40.5078,40.5659,20475.0
2023-05-09 13:05:00,41.9,41.94,41.9,41.94,2000.0,40.5562,40.595,40.5562,40.595,2000.0
2023-05-09 13:10:00,41.98,41.98,41.94,41.96,4005.0,40.6337,40.6337,40.595,40.6143,4005.0
2023-05-09 13:15:00,41.97,42.03,41.97,42.02,4400.0,40.624,40.6821,40.624,40.6724,4400.0
2023-05-09 13:20:00,42.02,42.02,41.99,41.99,5054.0,40.6724,40.6724,40.6434,40.6434,5054.0
2023-05-09 13:25:00,41.99,41.99,41.94,41.96,1846.0,40.6434,40.6434,40.595,40.6143,1846.0
2023-05-09 13:30:00,41.96,42.0,41.95,41.96,6600.0,40.6143,40.653,40.6046,40.6143,6600.0
2023-05-09 13:35:00,41.98,41.98,41.94,41.95,4200.0,40.6337,40.6337,40.595,40.6046,4200.0
2023-05-09 13:40:00,41.96,41.96,41.93,41.93,3106.0,40.6143,40.6143,40.5853,40.5853,3106.0
2023-05-09 13:45:00,41.93,41.93,41.85,41.85,2729.0,40.5853,40.5853,40.5078,40.5078,2729.0
2023-05-09 13:50:00,41.86,41.88,41.86,41.86,1100.0,40.5175,40.5369,40.5175,40.5175,1100.0
2023-05-09 13:55:00,41.87,41.9,41.87,41.9,3800.0,40.5272,40.5562,40.5272,40.5562,3800.0
2023-05-09 14:00:00,41.89,41.92,41.89,41.89,3300.0,40.5466,40.5756,40.5466,40.5466,3300.0
2023-05-09 14:05:00,41.89,41.95,41.89,41.95,1800.0,40.5466,40.6046,40.5466,40.6046,1800.0
2023-05-09 14:10:00,41.95,41.96,41.94,41.95,3700.0,40.6046,40.6143,40.595,40.6046,3700.0
2023-05-09 14:15:00,41.95,41.95,41.92,41.92,2038.0,40.6046,40.6046,40.5756,40.5756,2038.0
2023-05-09 14:20:00,41.92,41.96,41.92,41.93,1600.0,40.5756,40.6143,40.5756,40.5853,1600.0
2023-05-09 14:25:00,41.93,41.93,41.91,41.91,1163.0,40.5853,40.5853,40.5659,40.5659,1163.0
2023-05-09 14:30:00,41.93,41.95,41.92,41.94,2000.0,40.5853,40.6046,40.5756,40.595,2000.0
2023-05-09 14:35:00,41.91,41.92,41.91,41.92,400.0,40.5659,40.5756,40.5659,40.5756,400.0
2023-05-09 14:40:00,41.96,41.96,41.92,41.96,2600.0,40.6143,40.6143,40.5756,40.6143,2600.0
2023-05-09 14:45:00,41.97,41.97,41.92,41.95,10967.0,40.624,40.624,40.5756,40.6046,10967.0
2023-05-09 14:50:00,41.95,41.97,41.91,41.91,3900.0,40.6046,40.624,40.5659,40.5659,3900.0
2023-05-09 14:55:00,41.9,41.93,41.9,41.91,4000.0,40.5562,40.5853,40.5562,40.5659,4000.0
2023-05-09 15:00:00,41.91,41.92,41.87,41.92,8154.0,40.5659,40.5756,40.5272,40.5756,8154.0
2023-05-09 15:05:00,41.91,41.91,41.86,41.86,3900.0,40.5659,40.5659,40.5175,40.5175,3900.0
2023-05-09 15:10:00,41.86,41.86,41.84,41.86,4598.0,40.5175,40.5175,40.4982,40.5175,4598.0
2023-05-09 15:15:00,41.86,41.88,41.85,41.87,5100.0,40.5175,40.5369,40.5078,40.5272,5100.0
2023-05-09 15:20:00,41.88,41.89,41.86,41.86,922.0,40.5369,40.5466,40.5175,40.5175,922.0
2023-05-09 15:25:00,41.86,41.88,41.84,41.85,4797.0,40.5175,40.5369,40.4982,40.5078,4797.0
2023-05-09 15:30:00,41.87,41.88,41.86,41.88,2106.0,40.5272,40.5369,40.5175,40.5369,2106.0
2023-05-09 15:35:00,41.88,41.89,41.88,41.88,2700.0,40.5369,40.5466,40.5369,40.5369,2700.0
2023-05-09 15:40:00,41.87,41.95,41.84,41.94,21864.0,40.5272,40.6046,40.4982,40.595,21864.0
2023-05-09 15:45:00,41.93,41.99,41.93,41.95,21733.0,40.5853,40.6434,40.5853,40.6046,21733.0
2023-05-09 15:50:00,41.97,41.98,41.94,41.95,4505.0,40.624,40.6337,40.595,40.6046,4505.0
2023-05-09 15:55:00,41.94,41.95,41.91,41.91,62170.0,40.595,40.6046,40.5659,40.5659,62170.0
2023-05-10 09:30:00,42.07,42.08,41.87,41.87,29101.0,40.7208,40.7305,40.5272,40.5272,29101.0
2023-05-10 09:35:00,41.87,41.99,41.79,41.82,22159.0,40.5272,40.6434,40.4498,40.4788,22159.0
2023-05-10 09:40:00,41.81,41.81,41.59,41.69,24844.0,40.4691,40.4691,40.2562,40.353,24844.0
2023-05-10 09:45:00,41.68,41.93,41.68,41.85,14811.0,40.3433,40.5853,40.3433,40.5078,14811.0
2023-05-10 09:50:00,41.83,41.89,41.72,41.78,6400.0,40.4885,40.5466,40.382,40.4401,6400.0
2023-05-10 09:55:00,41.77,41.86,41.72,41.79,2700.0,40.4304,40.5175,40.382,40.4498,2700.0
2023-05-10 10:00:00,41.77,41.79,41.64,41.69,10215.0,40.4304,40.4498,40.3046,40.353,10215.0
2023-05-10 10:05:00,41.72,41.78,41.65,41.65,4233.0,40.382,40.4401,40.3143,40.3143,4233.0
2023-05-10 10:10:00,41.66,41.77,41.64,41.71,6190.0,40.3239,40.4304,40.3046,40.3723,6190.0
2023-05-10 10:15:00,41.7,41.89,41.67,41.87,25437.0,40.3627,40.5466,40.3336,40.5272,25437.0
2023-05-10 10:20:00,41.87,41.89,41.71,41.72,22183.0,40.5272,40.5466,40.3723,40.382,22183.0
2023-05-10 10:25:00,41.71,41.72,41.59,41.6,10096.0,40.3723,40.382,40.2562,40.2659,10096.0
2023-05-10 10:30:00,41.59,41.62,41.44,41.48,9247.0,40.2562,40.2852,40.111,40.1497,9247.0
2023-05-10 10:35:00,41.44,41.44,41.26,41.35,32467.0,40.111,40.111,39.9368,40.0239,32467.0
2023-05-10 10:40:00,41.35,41.35,41.02,41.04,22687.0,40.0239,40.0239,39.7045,39.7238,22687.0
2023-05-10 10:45:00,41.04,41.15,41.0,41.09,8188.0,39.7238,39.8303,39.6851,39.7722,8188.0
2023-05-10 10:50:00,41.11,41.14,41.04,41.05,10892.0,39.7916,39.8206,39.7238,39.7335,10892.0
2023-05-10 10:55:00,41.04,41.1,41.01,41.1,5400.0,39.7238,39.7819,39.6948,39.7819,5400.0
2023-05-10 11:00:00,41.12,41.22,41.12,41.15,10587.0,39.8013,39.8981,39.8013,39.8303,10587.0
2023-05-10 11:05:00,41.12,41.16,41.05,41.05,12075.0,39.8013,39.84,39.7335,39.7335,12075.0
2023-05-10 11:10:00,41.04,41.05,40.93,40.94,13637.0,39.7238,39.7335,39.6174,39.627,13637.0
2023-05-10 11:15:00,40.94,41.01,40.93,40.94,6475.0,39.627,39.6948,39.6174,39.627,6475.0
2023-05-10 11:20:00,40.96,40.99,40.92,40.99,4352.0,39.6464,39.6754,39.6077,39.6754,4352.0
2023-05-10 11:25:00,41.0,41.08,41.0,41.06,5141.0,39.6851,39.7625,39.6851,39.7432,5141.0
2023-05-10 11:30:00,41.06,41.14,41.06,41.14,2600.0,39.7432,39.8206,39.7432,39.8206,2600.0
2023-05-10 11:35:00,41.13,41.23,41.13,41.18,4625.0,39.8109,39.9077,39.8109,39.8593,4625.0
2023-05-10 11:40:00,41.14,41.14,41.04,41.07,2243.0,39.8206,39.8206,39.7238,39.7529,2243.0
2023-05-10 11:45:00,41.07,41.1,41.06,41.1,5797.0,39.7529,39.7819,39.7432,39.7819,5797.0
2023-05-10 11:50:00,41.11,41.14,41.1,41.1,3378.0,39.7916,39.8206,39.7819,39.7819,3378.0
2023-05-10 11:55:00,41.06,41.12,41.05,41.12,6559.0,39.7432,39.8013,39.7335,39.8013,6559.0
2023-05-10 12:00:00,41.12,41.16,41.09,41.16,2000.0,39.8013,39.84,39.7722,39.84,2000.0
2023-05-10 12:05:00,41.17,41.17,41.13,41.14,1100.0,39.8497,39.8497,39.8109,39.8206,1100.0
2023-05-10 12:10:00,41.14,41.21,41.14,41.19,4051.0,39.8206,39.8884,39.8206,39.869,4051.0
2023-05-10 12:15:00,41.21,41.22,41.13,41.16,2434.0,39.8884,39.8981,39.8109,39.84,2434.0
2023-05-10 12:20:00,41.18,41.18,41.09,41.12,2000.0,39.8593,39.8593,39.7722,39.8013,2000.0
2023-05-10 12:25:00,41.15,41.15,41.1,41.13,6962.0,39.8303,39.8303,39.7819,39.8109,6962.0
2023-05-10 12:30:00,41.1,41.13,41.05,41.13,2980.0,39.7819,39.8109,39.7335,39.8109,2980.0
2023-05-10 12:35:00,41.13,41.18,41.13,41.15,2279.0,39.8109,39.8593,39.8109,39.8303,2279.0
2023-05-10 12:40:00,41.14,41.19,41.12,41.16,5116.0,39.8206,39.869,39.8013,39.84,5116.0
2023-05-10 12:45:00,41.18,41.19,41.15,41.15,1700.0,39.8593,39.869,39.8303,39.8303,1700.0
2023-05-10 12:50:00,41.16,41.22,41.16,41.2,4232.0,39.84,39.8981,39.84,39.8787,4232.0
2023-05-10 12:55:00,41.2,41.2,41.13,41.14,2900.0,39.8787,39.8787,39.8109,39.8206,2900.0
2023-05-10 13:00:00,41.15,41.23,41.11,41.23,7417.0,39.8303,39.9077,39.7916,39.9077,7417.0
2023-05-10 13:05:00,41.25,41.31,41.25,41.31,5700.0,39.9271,39.9852,39.9271,39.9852,5700.0
2023-05-10 13:10:00,41.27,41.27,41.22,41.22,3173.0,39.9464,39.9464,39.8981,39.8981,3173.0
2023-05-10 13:15:00,41.22,41.24,41.18,41.23,2828.0,39.8981,39.9174,39.8593,39.9077,2828.0
2023-05-10 13:20:00,41.24,41.24,41.16,41.17,3504.0,39.9174,39.9174,39.84,39.8497,3504.0
2023-05-10 13:25:00,41.15,41.16,41.1,41.1,1895.0,39.8303,39.84,39.7819,39.7819,1895.0
2023-05-10 13:30:00,41.11,41.12,41.07,41.09,5332.0,39.7916,39.8013,39.7529,39.7722,5332.0
2023-05-10 13:35:00,41.13,41.13,41.04,41.06,4300.0,39.8109,39.8109,39.7238,39.7432,4300.0
2023-05-10 13:40:00,41.07,41.17,41.07,41.14,10819.0,39.7529,39.8497,39.7529,39.8206,10819.0
2023-05-10 13:45:00,41.13,41.14,41.09,41.14,7770.0,39.8109,39.8206,39.7722,39.8206,7770.0
2023-05-10 13:50:00,41.15,41.15,41.11,41.13,7447.0,39.8303,39.8303,39.7916,39.8109,7447.0
2023-05-10 13:55:00,41.12,41.16,41.11,41.13,7828.0,39.8013,39.84,39.7916,39.8109,7828.0
2023-05-10 14:00:00,41.14,41.15,41.11,41.13,4253.0,39.8206,39.8303,39.7916,39.8109,4253.0
2023-05-10 14:05:00,41.14,41.2,41.14,41.16,4500.0,39.8206,39.8787,39.8206,39.84,4500.0
2023-05-10 14:10:00,41.16,41.22,41.16,41.18,2276.0,39.84,39.8981,39.84,39.8593,2276.0
2023-05-10 14:15:00,41.18,41.23,41.17,41.22,3768.0,39.8593,39.9077,39.8497,39.8981,3768.0
2023-05-10 14:20:00,41.23,41.25,41.2,41.21,5887.0,39.9077,39.9271,39.8787,39.8884,5887.0
2023-05-10 14:25:00,41.21,41.26,41.21,41.24,2150.0,39.8884,39.9368,39.8884,39.9174,2150.0
2023-05-10 14:30:00,41.24,41.3,41.24,41.28,3638.0,39.9174,39.9755,39.9174,39.9561,3638.0
2023-05-10 14:35:00,41.27,41.33,41.26,41.33,4000.0,39.9464,40.0045,39.9368,40.0045,4000.0
2023-05-10 14:40:00,41.35,41.39,41.32,41.39,2828.0,40.0239,40.0626,39.9948,40.0626,2828.0
2023-05-10 14:45:00,41.39,41.45,41.38,41.43,4433.0,40.0626,40.1207,40.0529,40.1013,4433.0
2023-05-10 14:50:00,41.43,41.43,41.36,41.38,9309.0,40.1013,40.1013,40.0336,40.0529,9309.0
2023-05-10 14:55:00,41.38,41.39,41.37,41.39,1100.0,40.0529,40.0626,40.0432,40.0626,1100.0
2023-05-10 15:00:00,41.4,41.41,41.39,41.4,4963.0,40.0723,40.082,40.0626,40.0723,4963.0
2023-05-10 15:05:00,41.41,41.43,41.36,41.36,5400.0,40.082,40.1013,40.0336,40.0336,5400.0
2023-05-10 15:10:00,41.37,41.42,41.37,41.42,2482.0,40.0432,40.0916,40.0432,40.0916,2482.0
2023-05-10 15:15:00,41.42,41.47,41.41,41.47,3064.0,40.0916,40.14,40.082,40.14,3064.0
2023-05-10 15:20:00,41.48,41.48,41.43,41.47,5699.0,40.1497,40.1497,40.1013,40.14,5699.0
2023-05-10 15:25:00,41.47,41.49,41.47,41.47,4585.0,40.14,40.1594,40.14,40.14,4585.0
2023-05-10 15:30:00,41.44,41.49,41.44,41.47,5054.0,40.111,40.1594,40.111,40.14,5054.0
2023-05-10 15:35:00,41.46,41.48,41.44,41.46,4086.0,40.1304,40.1497,40.111,40.1304,4086.0
2023-05-10 15:40:00,41.45,41.57,41.45,41.57,22743.0,40.1207,40.2368,40.1207,40.2368,22743.0
2023-05-10 15:45:00,41.55,41.63,41.55,41.59,33029.0,40.2175,40.2949,40.2175,40.2562,33029.0
2023-05-10 15:50:00,41.59,41.59,41.51,41.53,18172.0,40.2562,40.2562,40.1788,40.1981,18172.0
2023-05-10 15:55:00,41.53,41.6,41.52,41.57,66467.0,40.1981,40.2659,40.1884,40.2368,66467.0
2023-05-11 09:30:00,40.81,41.0,40.65,40.89,91833.0,39.5012,39.6851,39.3463,39.5786,91833.0
2023-05-11 09:35:00,40.92,41.08,40.71,40.77,44449.0,39.6077,39.7625,39.4044,39.4625,44449.0
2023-05-11 09:40:00,40.76,40.76,40.5,40.52,25703.0,39.4528,39.4528,39.2011,39.2205,25703.0
2023-05-11 09:45:00,40.52,40.55,40.29,40.31,57476.0,39.2205,39.2495,38.9979,39.0172,57476.0
2023-05-11 09:50:00,40.28,40.3,40.09,40.09,24556.0,38.9882,39.0076,38.8043,38.8043,24556.0
2023-05-11 09:55:00,40.09,40.24,40.09,40.11,21772.0,38.8043,38.9495,38.8043,38.8236,21772.0
2023-05-11 10:00:00,40.12,40.16,40.02,40.06,14002.0,38.8333,38.872,38.7365,38.7753,14002.0
2023-05-11 10:05:00,40.05,40.07,39.85,40.01,17790.0,38.7656,38.7849,38.572,38.7269,17790.0
2023-05-11 10:10:00,39.95,40.03,39.95,40.01,13008.0,38.6688,38.7462,38.6688,38.7269,13008.0
2023-05-11 10:15:00,40.01,40.08,39.99,40.08,16438.0,38.7269,38.7946,38.7075,38.7946,16438.0
2023-05-11 10:20:00,40.1,40.22,40.08,40.21,18178.0,38.814,38.9301,38.7946,38.9204,18178.0
2023-05-11 10:25:00,40.17,40.18,40.06,40.14,18355.0,38.8817,38.8914,38.7753,38.8527,18355.0
2023-05-11 10:30:00,40.15,40.3,40.13,40.29,15982.0,38.8624,39.0076,38.843,38.9979,15982.0
2023-05-11 10:35:00,40.27,40.28,40.12,40.15,8859.0,38.9785,38.9882,38.8333,38.8624,8859.0
2023-05-11 10:40:00,40.16,40.21,40.13,40.15,10490.0,38.872,38.9204,38.843,38.8624,10490.0
2023-05-11 10:45:00,40.15,40.17,40.02,40.02,9953.0,38.8624,38.8817,38.7365,38.7365,9953.0
2023-05-11 10:50:00,39.99,40.1,39.99,40.05,5532.0,38.7075,38.814,38.7075,38.7656,5532.0
2023-05-11 10:55:00,40.07,40.2,40.07,40.19,4590.0,38.7849,38.9108,38.7849,38.9011,4590.0
2023-05-11 11:00:00,40.18,40.18,40.07,40.11,8566.0,38.8914,38.8914,38.7849,38.8236,8566.0
2023-05-11 11:05:00,40.1,40.11,40.05,40.06,7836.0,38.814,38.8236,38.7656,38.7753,7836.0
2023-05-11 11:10:00,40.08,40.08,39.96,39.96,7816.0,38.7946,38.7946,38.6785,38.6785,7816.0
2023-05-11 11:15:00,39.96,39.96,39.89,39.93,11278.0,38.6785,38.6785,38.6107,38.6494,11278.0
2023-05-11 11:20:00,39.94,40.03,39.92,40.03,7969.0,38.6591,38.7462,38.6397,38.7462,7969.0
2023-05-11 11:25:00,40.03,40.03,39.9,39.9,3615.0,38.7462,38.7462,38.6204,38.6204,3615.0
2023-05-11 11:30:00,39.9,39.9,39.8,39.81,14699.0,38.6204,38.6204,38.5236,38.5333,14699.0
2023-05-11 11:35:00,39.8,39.88,39.77,39.88,13350.0,38.5236,38.601,38.4946,38.601,13350.0
2023-05-11 11:40:00,39.87,39.87,39.76,39.78,7120.0,38.5913,38.5913,38.4849,38.5042,7120.0
2023-05-11 11:45:00,39.78,39.8,39.73,39.76,15791.0,38.5042,38.5236,38.4558,38.4849,15791.0
2023-05-11 11:50:00,39.8,39.83,39.77,39.79,5778.0,38.5236,38.5526,38.4946,38.5139,5778.0
2023-05-11 11:55:00,39.79,39.79,39.68,39.69,10416.0,38.5139,38.5139,38.4074,38.4171,10416.0
2023-05-11 12:00:00,39.7,39.71,39.64,39.7,12024.0,38.4268,38.4365,38.3687,38.4268,12024.0
2023-05-11 12:05:00,39.69,39.77,39.69,39.77,4297.0,38.4171,38.4946,38.4171,38.4946,4297.0
2023-05-11 12:10:00,39.78,39.82,39.75,39.78,7302.0,38.5042,38.5429,38.4752,38.5042,7302.0
2023-05-11 12:15:00,39.83,39.87,39.8,39.86,10396.0,38.5526,38.5913,38.5236,38.5817,10396.0
2023-05-11 12:20:00,39.86,39.87,39.81,39.87,5370.0,38.5817,38.5913,38.5333,38.5913,5370.0
2023-05-11 12:25:00,39.9,39.93,39.89,39.91,11325.0,38.6204,38.6494,38.6107,38.6301,11325.0
2023-05-11 12:30:00,39.9,39.92,39.86,39.89,4579.0,38.6204,38.6397,38.5817,38.6107,4579.0
2023-05-11 12:35:00,39.92,39.95,39.85,39.85,5474.0,38.6397,38.6688,38.572,38.572,5474.0
2023-05-11 12:40:00,39.84,39.86,39.8,39.8,6176.0,38.5623,38.5817,38.5236,38.5236,6176.0
2023-05-11 12:45:00,39.82,39.82,39.72,39.73,3718.0,38.5429,38.5429,38.4462,38.4558,3718.0
2023-05-11 12:50:00,39.73,39.76,39.73,39.74,6034.0,38.4558,38.4849,38.4558,38.4655,6034.0
2023-05-11 12:55:00,39.72,39.76,39.72,39.74,5195.0,38.4462,38.4849,38.4462,38.4655,5195.0
2023-05-11 13:00:00,39.73,39.79,39.71,39.78,6449.0,38.4558,38.5139,38.4365,38.5042,6449.0
2023-05-11 13:05:00,39.78,39.78,39.73,39.76,5717.0,38.5042,38.5042,38.4558,38.4849,5717.0
2023-05-11 13:10:00,39.76,39.76,39.73,39.74,8996.0,38.4849,38.4849,38.4558,38.4655,8996.0
2023-05-11 13:15:00,39.77,39.77,39.73,39.73,3172.0,38.4946,38.4946,38.4558,38.4558,3172.0
2023-05-11 13:20:00,39.72,39.76,39.71,39.71,5264.0,38.4462,38.4849,38.4365,38.4365,5264.0
2023-05-11 13:25:00,39.71,39.74,39.71,39.73,7585.0,38.4365,38.4655,38.4365,38.4558,7585.0
2023-05-11 13:30:00,39.72,39.72,39.68,39.7,9101.0,38.4462,38.4462,38.4074,38.4268,9101.0
2023-05-11 13:35:00,39.69,39.69,39.66,39.66,8441.0,38.4171,38.4171,38.3881,38.3881,8441.0
2023-05-11 13:40:00,39.66,39.73,39.65,39.7,18309.0,38.3881,38.4558,38.3784,38.4268,18309.0
2023-05-11 13:45:00,39.68,39.68,39.62,39.62,8461.0,38.4074,38.4074,38.3494,38.3494,8461.0
2023-05-11 13:50:00,39.62,39.63,39.57,39.6,19399.0,38.3494,38.359,38.301,38.33,19399.0
2023-05-11 13:55:00,39.59,39.61,39.56,39.56,16282.0,38.3203,38.3397,38.2913,38.2913,16282.0
2023-05-11 14:00:00,39.56,39.58,39.54,39.56,11382.0,38.2913,38.3106,38.2719,38.2913,11382.0
2023-05-11 14:05:00,39.56,39.57,39.54,39.56,9813.0,38.2913,38.301,38.2719,38.2913,9813.0
2023-05-11 14:10:00,39.55,39.56,39.53,39.55,7138.0,38.2816,38.2913,38.2622,38.2816,7138.0
2023-05-11 14:15:00,39.57,39.57,39.53,39.56,4543.0,38.301,38.301,38.2622,38.2913,4543.0
2023-05-11 14:20:00,39.56,39.56,39.5,39.5,14526.0,38.2913,38.2913,38.2332,38.2332,14526.0
2023-05-11 14:25:00,39.5,39.52,39.49,39.5,16107.0,38.2332,38.2526,38.2235,38.2332,16107.0
2023-05-11 14:30:00,39.5,39.62,39.5,39.59,12944.0,38.2332,38.3494,38.2332,38.3203,12944.0
2023-05-11 14:35:00,39.59,39.69,39.58,39.67,15291.0,38.3203,38.4171,38.3106,38.3978,15291.0
2023-05-11 14:40:00,39.66,39.71,39.65,39.69,8475.0,38.3881,38.4365,38.3784,38.4171,8475.0
2023-05-11 14:45:00,39.7,39.74,39.65,39.65,19730.0,38.4268,38.4655,38.3784,38.3784,19730.0
2023-05-11 14:50:00,39.64,39.66,39.6,39.6,11040.0,38.3687,38.3881,38.33,38.33,11040.0
2023-05-11 14:55:00,39.59,39.61,39.59,39.6,12546.0,38.3203,38.3397,38.3203,38.33,12546.0
2023-05-11 15:00:00,39.59,39.62,39.56,39.61,10359.0,38.3203,38.3494,38.2913,38.3397,10359.0
2023-05-11 15:05:00,39.62,39.62,39.59,39.61,22095.0,38.3494,38.3494,38.3203,38.3397,22095.0
2023-05-11 15:10:00,39.61,39.66,39.6,39.62,12319.0,38.3397,38.3881,38.33,38.3494,12319.0
2023-05-11 15:15:00,39.62,39.64,39.59,39.59,19623.0,38.3494,38.3687,38.3203,38.3203,19623.0
2023-05-11 15:20:00,39.59,39.59,39.55,39.56,10610.0,38.3203,38.3203,38.2816,38.2913,10610.0
2023-05-11 15:25:00,39.55,39.57,39.53,39.55,10847.0,38.2816,38.301,38.2622,38.2816,10847.0
2023-05-11 15:30:00,39.54,39.6,39.54,39.56,11105.0,38.2719,38.33,38.2719,38.2913,11105.0
2023-05-11 15:35:00,39.56,39.61,39.55,39.61,19683.0,38.2913,38.3397,38.2816,38.3397,19683.0
2023-05-11 15:40:00,39.6,39.61,39.55,39.58,42086.0,38.33,38.3397,38.2816,38.3106,42086.0
2023-05-11 15:45:00,39.58,39.59,39.55,39.56,42433.0,38.3106,38.3203,38.2816,38.2913,42433.0
2023-05-11 15:50:00,39.57,39.59,39.53,39.54,29994.0,38.301,38.3203,38.2622,38.2719,29994.0
2023-05-11 15:55:00,39.55,39.62,39.51,39.56,122375.0,38.2816,38.3494,38.2429,38.2913,122375.0
2023-05-12 09:30:00,39.56,39.8,39.43,39.8,57476.0,38.2913,38.5236,38.1655,38.5236,57476.0
2023-05-12 09:35:00,39.81,39.82,39.61,39.61,22558.0,38.5333,38.5429,38.3397,38.3397,22558.0
2023-05-12 09:40:00,39.59,39.85,39.55,39.71,21628.0,38.3203,38.572,38.2816,38.4365,21628.0
2023-05-12 09:45:00,39.71,39.96,39.71,39.88,9453.0,38.4365,38.6785,38.4365,38.601,9453.0
2023-05-12 09:50:00,39.87,39.95,39.8,39.82,23937.0,38.5913,38.6688,38.5236,38.5429,23937.0
2023-05-12 09:55:00,39.8,40.04,39.8,39.98,14104.0,38.5236,38.7559,38.5236,38.6978,14104.0
2023-05-12 10:00:00,39.91,40.03,39.81,39.95,37503.0,38.6301,38.7462,38.5333,38.6688,37503.0
2023-05-12 10:05:00,39.92,40.01,39.85,40.01,27464.0,38.6397,38.7269,38.572,38.7269,27464.0
2023-05-12 10:10:00,40.02,40.02,39.75,39.75,8264.0,38.7365,38.7365,38.4752,38.4752,8264.0
2023-05-12 10:15:00,39.73,39.73,39.56,39.58,9167.0,38.4558,38.4558,38.2913,38.3106,9167.0
2023-05-12 10:20:00,39.6,39.62,39.53,39.6,33336.0,38.33,38.3494,38.2622,38.33,33336.0
2023-05-12 10:25:00,39.61,39.65,39.58,39.58,7700.0,38.3397,38.3784,38.3106,38.3106,7700.0
2023-05-12 10:30:00,39.57,39.6,39.52,39.55,9911.0,38.301,38.33,38.2526,38.2816,9911.0
2023-05-12 10:35:00,39.55,39.58,39.48,39.52,25599.0,38.2816,38.3106,38.2139,38.2526,25599.0
2023-05-12 10:40:00,39.53,39.64,39.49,39.64,14168.0,38.2622,38.3687,38.2235,38.3687,14168.0
2023-05-12 10:45:00,39.65,39.68,39.59,39.68,10779.0,38.3784,38.4074,38.3203,38.4074,10779.0
2023-05-12 10:50:00,39.66,39.72,39.62,39.63,7800.0,38.3881,38.4462,38.3494,38.359,7800.0
2023-05-12 10:55:00,39.6,39.61,39.55,39.59,6904.0,38.33,38.3397,38.2816,38.3203,6904.0
2023-05-12 11:00:00,39.56,39.57,39.53,39.53,10621.0,38.2913,38.301,38.2622,38.2622,10621.0
2023-05-12 11:05:00,39.52,39.55,39.5,39.5,8936.0,38.2526,38.2816,38.2332,38.2332,8936.0
2023-05-12 11:10:00,39.54,39.54,39.44,39.46,6537.0,38.2719,38.2719,38.1751,38.1945,6537.0
2023-05-12 11:15:00,39.44,39.51,39.42,39.5,8374.0,38.1751,38.2429,38.1558,38.2332,8374.0
2023-05-12 11:20:00,39.51,39.51,39.44,39.44,5500.0,38.2429,38.2429,38.1751,38.1751,5500.0
2023-05-12 11:25:00,39.43,39.46,39.42,39.43,4537.0,38.1655,38.1945,38.1558,38.1655,4537.0
2023-05-12 11:30:00,39.44,39.47,39.42,39.46,5335.0,38.1751,38.2042,38.1558,38.1945,5335.0
2023-05-12 11:35:00,39.47,39.49,39.4,39.41,8277.0,38.2042,38.2235,38.1364,38.1461,8277.0
2023-05-12 11:40:00,39.42,39.47,39.41,39.47,4624.0,38.1558,38.2042,38.1461,38.2042,4624.0
2023-05-12 11:45:00,39.46,39.47,39.43,39.44,8294.0,38.1945,38.2042,38.1655,38.1751,8294.0
2023-05-12 11:50:00,39.46,39.49,39.42,39.42,2032.0,38.1945,38.2235,38.1558,38.1558,2032.0
2023-05-12 11:55:00,39.44,39.46,39.43,39.45,2707.0,38.1751,38.1945,38.1655,38.1848,2707.0
2023-05-12 12:00:00,39.46,39.46,39.43,39.46,2200.0,38.1945,38.1945,38.1655,38.1945,2200.0
2023-05-12 12:05:00,39.44,39.5,39.44,39.49,4558.0,38.1751,38.2332,38.1751,38.2235,4558.0
2023-05-12 12:10:00,39.5,39.57,39.5,39.55,5227.0,38.2332,38.301,38.2332,38.2816,5227.0
2023-05-12 12:15:00,39.55,39.55,39.51,39.51,4205.0,38.2816,38.2816,38.2429,38.2429,4205.0
2023-05-12 12:20:00,39.51,39.54,39.5,39.54,4374.0,38.2429,38.2719,38.2332,38.2719,4374.0
2023-05-12 12:25:00,39.53,39.53,39.52,39.52,1396.0,38.2622,38.2622,38.2526,38.2526,1396.0
2023-05-12 12:30:00,39.54,39.59,39.53,39.59,4000.0,38.2719,38.3203,38.2622,38.3203,4000.0
2023-05-12 12:35:00,39.6,39.65,39.59,39.64,7163.0,38.33,38.3784,38.3203,38.3687,7163.0
2023-05-12 12:40:00,39.63,39.64,39.59,39.64,2205.0,38.359,38.3687,38.3203,38.3687,2205.0
2023-05-12 12:45:00,39.64,39.64,39.58,39.58,3333.0,38.3687,38.3687,38.3106,38.3106,3333.0
2023-05-12 12:50:00,39.58,39.59,39.56,39.58,3934.0,38.3106,38.3203,38.2913,38.3106,3934.0
2023-05-12 12:55:00,39.57,39.63,39.56,39.63,2478.0,38.301,38.359,38.2913,38.359,2478.0
2023-05-12 13:00:00,39.63,39.72,39.63,39.72,10283.0,38.359,38.4462,38.359,38.4462,10283.0
2023-05-12 13:05:00,39.71,39.77,39.7,39.77,3209.0,38.4365,38.4946,38.4268,38.4946,3209.0
2023-05-12 13:10:00,39.8,39.81,39.72,39.72,8528.0,38.5236,38.5333,38.4462,38.4462,8528.0
2023-05-12 13:15:00,39.71,39.73,39.7,39.73,3363.0,38.4365,38.4558,38.4268,38.4558,3363.0
2023-05-12 13:20:00,39.75,39.77,39.75,39.75,2100.0,38.4752,38.4946,38.4752,38.4752,2100.0
2023-05-12 13:25:00,39.75,39.78,39.75,39.78,3534.0,38.4752,38.5042,38.4752,38.5042,3534.0
2023-05-12 13:30:00,39.77,39.77,39.69,39.71,2400.0,38.4946,38.4946,38.4171,38.4365,2400.0
2023-05-12 13:35:00,39.7,39.7,39.62,39.64,4381.0,38.4268,38.4268,38.3494,38.3687,4381.0
2023-05-12 13:40:00,39.63,39.65,39.61,39.65,1800.0,38.359,38.3784,38.3397,38.3784,1800.0
2023-05-12 13:45:00,39.65,39.67,39.63,39.67,2233.0,38.3784,38.3978,38.359,38.3978,2233.0
2023-05-12 13:50:00,39.66,39.66,39.65,39.66,1570.0,38.3881,38.3881,38.3784,38.3881,1570.0
2023-05-12 13:55:00,39.66,39.69,39.64,39.67,5406.0,38.3881,38.4171,38.3687,38.3978,5406.0
2023-05-12 14:00:00,39.67,39.67,39.58,39.61,4100.0,38.3978,38.3978,38.3106,38.3397,4100.0
2023-05-12 14:05:00,39.61,39.68,39.61,39.68,2100.0,38.3397,38.4074,38.3397,38.4074,2100.0
2023-05-12 14:10:00,39.69,39.69,39.66,39.66,2150.0,38.4171,38.4171,38.3881,38.3881,2150.0
2023-05-12 14:15:00,39.66,39.66,39.65,39.65,2101.0,38.3881,38.3881,38.3784,38.3784,2101.0
2023-05-12 14:20:00,39.65,39.66,39.63,39.63,1800.0,38.3784,38.3881,38.359,38.359,1800.0
2023-05-12 14:25:00,39.64,39.69,39.64,39.69,1800.0,38.3687,38.4171,38.3687,38.4171,1800.0
2023-05-12 14:30:00,39.69,39.71,39.67,39.68,9715.0,38.4171,38.4365,38.3978,38.4074,9715.0
2023-05-12 14:35:00,39.65,39.67,39.65,39.67,2000.0,38.3784,38.3978,38.3784,38.3978,2000.0
2023-05-12 14:40:00,39.68,39.68,39.66,39.67,900.0,38.4074,38.4074,38.3881,38.3978,900.0
2023-05-12 14:45:00,39.69,39.74,39.69,39.71,4105.0,38.4171,38.4655,38.4171,38.4365,4105.0
2023-05-12 14:50:00,39.71,39.71,39.67,39.68,2546.0,38.4365,38.4365,38.3978,38.4074,2546.0
2023-05-12 14:55:00,39.68,39.68,39.65,39.68,3900.0,38.4074,38.4074,38.3784,38.4074,3900.0
2023-05-12 15:00:00,39.68,39.69,39.64,39.64,3960.0,38.4074,38.4171,38.3687,38.3687,3960.0
2023-05-12 15:05:00,39.62,39.65,39.61,39.62,5754.0,38.3494,38.3784,38.3397,38.3494,5754.0
2023-05-12 15:10:00,39.61,39.65,39.6,39.65,5160.0,38.3397,38.3784,38.33,38.3784,5160.0
2023-05-12 15:15:00,39.67,39.74,39.67,39.74,12430.0,38.3978,38.4655,38.3978,38.4655,12430.0
2023-05-12 15:20:00,39.74,39.74,39.73,39.74,4729.0,38.4655,38.4655,38.4558,38.4655,4729.0
2023-05-12 15:25:00,39.74,39.74,39.69,39.7,10140.0,38.4655,38.4655,38.4171,38.4268,10140.0
2023-05-12 15:30:00,39.71,39.76,39.71,39.76,20075.0,38.4365,38.4849,38.4365,38.4849,20075.0
2023-05-12 15:35:00,39.76,39.79,39.76,39.79,37518.0,38.4849,38.5139,38.4849,38.5139,37518.0
2023-05-12 15:40:00,39.8,39.84,39.78,39.84,56862.0,38.5236,38.5623,38.5042,38.5623,56862.0
2023-05-12 15:45:00,39.84,39.9,39.84,39.87,111049.0,38.5623,38.6204,38.5623,38.5913,111049.0
2023-05-12 15:50:00,39.88,39.89,39.88,39.88,29504.0,38.601,38.6107,38.601,38.601,29504.0
2023-05-12 15:55:00,39.89,39.96,39.89,39.95,226182.0,38.6107,38.6785,38.6107,38.6688,226182.0
2023-05-15 09:30:00,40.11,40.3,40.06,40.15,34578.0,38.8236,39.0076,38.7753,38.8624,34578.0
2023-05-15 09:35:00,40.19,40.25,40.16,40.16,11553.0,38.9011,38.9592,38.872,38.872,11553.0
2023-05-15 09:40:00,40.18,40.27,40.15,40.18,7607.0,38.8914,38.9785,38.8624,38.8914,7607.0
2023-05-15 09:45:00,40.18,40.31,40.16,40.31,7481.0,38.8914,39.0172,38.872,39.0172,7481.0
2023-05-15 09:50:00,40.33,40.49,40.32,40.47,9994.0,39.0366,39.1915,39.0269,39.1721,9994.0
2023-05-15 09:55:00,40.5,40.68,40.5,40.62,20857.0,39.2011,39.3754,39.2011,39.3173,20857.0
2023-05-15 10:00:00,40.6,40.62,40.5,40.55,9755.0,39.2979,39.3173,39.2011,39.2495,9755.0
2023-05-15 10:05:00,40.54,40.57,40.46,40.51,7887.0,39.2399,39.2689,39.1624,39.2108,7887.0
2023-05-15 10:10:00,40.51,40.54,40.48,40.51,4264.0,39.2108,39.2399,39.1818,39.2108,4264.0
2023-05-15 10:15:00,40.52,40.52,40.34,40.34,11962.0,39.2205,39.2205,39.0463,39.0463,11962.0
2023-05-15 10:20:00,40.33,40.42,40.31,40.42,10719.0,39.0366,39.1237,39.0172,39.1237,10719.0
2023-05-15 10:25:00,40.4,40.41,40.35,40.41,5238.0,39.1043,39.114,39.056,39.114,5238.0
2023-05-15 10:30:00,40.41,40.48,40.4,40.44,4311.0,39.114,39.1818,39.1043,39.1431,4311.0
2023-05-15 10:35:00,40.43,40.44,40.39,40.39,6641.0,39.1334,39.1431,39.0947,39.0947,6641.0
2023-05-15 10:40:00,40.39,40.47,40.36,40.47,6017.0,39.0947,39.1721,39.0656,39.1721,6017.0
2023-05-15 10:45:00,40.47,40.47,40.37,40.4,6169.0,39.1721,39.1721,39.0753,39.1043,6169.0
2023-05-15 10:50:00,40.38,40.38,40.31,40.35,3100.0,39.085,39.085,39.0172,39.056,3100.0
2023-05-15 10:55:00,40.33,40.38,40.32,40.35,1100.0,39.0366,39.085,39.0269,39.056,1100.0
2023-05-15 11:00:00,40.41,40.43,40.37,40.4,2602.0,39.114,39.1334,39.0753,39.1043,2602.0
2023-05-15 11:05:00,40.42,40.46,40.4,40.43,4919.0,39.1237,39.1624,39.1043,39.1334,4919.0
2023-05-15 11:10:00,40.43,40.47,40.42,40.45,3515.0,39.1334,39.1721,39.1237,39.1527,3515.0
2023-05-15 11:15:00,40.42,40.45,40.38,40.38,3400.0,39.1237,39.1527,39.085,39.085,3400.0
2023-05-15 11:20:00,40.39,40.44,40.37,40.44,5174.0,39.0947,39.1431,39.0753,39.1431,5174.0
2023-05-15 11:25:00,40.43,40.46,40.39,40.39,3100.0,39.1334,39.1624,39.0947,39.0947,3100.0
2023-05-15 11:30:00,40.39,40.53,40.39,40.52,8931.0,39.0947,39.2302,39.0947,39.2205,8931.0
2023-05-15 11:35:00,40.51,40.55,40.49,40.54,2000.0,39.2108,39.2495,39.1915,39.2399,2000.0
2023-05-15 11:40:00,40.53,40.53,40.48,40.5,21300.0,39.2302,39.2302,39.1818,39.2011,21300.0
2023-05-15 11:45:00,40.47,40.47,40.42,40.42,2321.0,39.1721,39.1721,39.1237,39.1237,2321.0
2023-05-15 11:50:00,40.41,40.43,40.38,40.42,5398.0,39.114,39.1334,39.085,39.1237,5398.0
2023-05-15 11:55:00,40.42,40.45,40.42,40.42,3325.0,39.1237,39.1527,39.1237,39.1237,3325.0
2023-05-15 12:00:00,40.41,40.45,40.38,40.38,3779.0,39.114,39.1527,39.085,39.085,3779.0
2023-05-15 12:05:00,40.4,40.45,40.4,40.44,4272.0,39.1043,39.1527,39.1043,39.1431,4272.0
2023-05-15 12:10:00,40.45,40.48,40.45,40.48,1928.0,39.1527,39.1818,39.1527,39.1818,1928.0
2023-05-15 12:15:00,40.47,40.5,40.47,40.5,1409.0,39.1721,39.2011,39.1721,39.2011,1409.0
2023-05-15 12:20:00,40.52,40.52,40.48,40.5,1300.0,39.2205,39.2205,39.1818,39.2011,1300.0
2023-05-15 12:25:00,40.49,40.53,40.49,40.52,4384.0,39.1915,39.2302,39.1915,39.2205,4384.0
2023-05-15 12:30:00,40.52,40.59,40.52,40.58,5967.0,39.2205,39.2883,39.2205,39.2786,5967.0
2023-05-15 12:35:00,40.58,40.58,40.52,40.54,2000.0,39.2786,39.2786,39.2205,39.2399,2000.0
2023-05-15 12:40:00,40.55,40.55,40.54,40.55,1200.0,39.2495,39.2495,39.2399,39.2495,1200.0
2023-05-15 12:45:00,40.54,40.56,40.53,40.53,2000.0,39.2399,39.2592,39.2302,39.2302,2000.0
2023-05-15 12:50:00,40.56,40.6,40.56,40.59,2000.0,39.2592,39.2979,39.2592,39.2883,2000.0
2023-05-15 12:55:00,40.59,40.61,40.58,40.61,2400.0,39.2883,39.3076,39.2786,39.3076,2400.0
2023-05-15 13:00:00,40.61,40.62,40.57,40.57,5627.0,39.3076,39.3173,39.2689,39.2689,5627.0
2023-05-15 13:05:00,40.57,40.57,40.51,40.52,2159.0,39.2689,39.2689,39.2108,39.2205,2159.0
2023-05-15 13:10:00,40.51,40.52,40.47,40.48,1835.0,39.2108,39.2205,39.1721,39.1818,1835.0
2023-05-15 13:15:00,40.48,40.49,40.46,40.47,2574.0,39.1818,39.1915,39.1624,39.1721,2574.0
2023-05-15 13:20:00,40.47,40.48,40.44,40.46,4679.0,39.1721,39.1818,39.1431,39.1624,4679.0
2023-05-15 13:25:00,40.45,40.46,40.42,40.46,1685.0,39.1527,39.1624,39.1237,39.1624,1685.0
2023-05-15 13:30:00,40.46,40.52,40.46,40.51,8518.0,39.1624,39.2205,39.1624,39.2108,8518.0
2023-05-15 13:35:00,40.53,40.55,40.53,40.55,1552.0,39.2302,39.2495,39.2302,39.2495,1552.0
2023-05-15 13:40:00,40.54,40.57,40.53,40.54,5183.0,39.2399,39.2689,39.2302,39.2399,5183.0
2023-05-15 13:45:00,40.54,40.55,40.54,40.54,1234.0,39.2399,39.2495,39.2399,39.2399,1234.0
2023-05-15 13:50:00,40.53,40.57,40.53,40.56,2700.0,39.2302,39.2689,39.2302,39.2592,2700.0
2023-05-15 13:55:00,40.54,40.54,40.52,40.53,840.0,39.2399,39.2399,39.2205,39.2302,840.0
2023-05-15 14:00:00,40.56,40.57,40.55,40.56,3611.0,39.2592,39.2689,39.2495,39.2592,3611.0
2023-05-15 14:05:00,40.56,40.57,40.53,40.53,1811.0,39.2592,39.2689,39.2302,39.2302,1811.0
2023-05-15 14:10:00,40.54,40.59,40.54,40.59,1887.0,39.2399,39.2883,39.2399,39.2883,1887.0
2023-05-15 14:15:00,40.59,40.59,40.55,40.55,3436.0,39.2883,39.2883,39.2495,39.2495,3436.0
2023-05-15 14:20:00,40.55,40.56,40.54,40.55,2620.0,39.2495,39.2592,39.2399,39.2495,2620.0
2023-05-15 14:25:00,40.55,40.56,40.54,40.55,3688.0,39.2495,39.2592,39.2399,39.2495,3688.0
2023-05-15 14:30:00,40.54,40.54,40.51,40.51,2711.0,39.2399,39.2399,39.2108,39.2108,2711.0
2023-05-15 14:35:00,40.52,40.56,40.52,40.52,7130.0,39.2205,39.2592,39.2205,39.2205,7130.0
2023-05-15 14:40:00,40.53,40.55,40.53,40.54,600.0,39.2302,39.2495,39.2302,39.2399,600.0
2023-05-15 14:45:00,40.54,40.54,40.52,40.52,1642.0,39.2399,39.2399,39.2205,39.2205,1642.0
2023-05-15 14:50:00,40.51,40.54,40.51,40.52,2300.0,39.2108,39.2399,39.2108,39.2205,2300.0
2023-05-15 14:55:00,40.53,40.53,40.49,40.49,7322.0,39.2302,39.2302,39.1915,39.1915,7322.0
2023-05-15 15:00:00,40.47,40.51,40.47,40.51,1100.0,39.1721,39.2108,39.1721,39.2108,1100.0
2023-05-15 15:05:00,40.52,40.52,40.46,40.46,1690.0,39.2205,39.2205,39.1624,39.1624,1690.0
2023-05-15 15:10:00,40.46,40.46,40.45,40.45,2564.0,39.1624,39.1624,39.1527,39.1527,2564.0
2023-05-15 15:15:00,40.46,40.47,40.41,40.42,4512.0,39.1624,39.1721,39.114,39.1237,4512.0
2023-05-15 15:20:00,40.41,40.45,40.41,40.43,3557.0,39.114,39.1527,39.114,39.1334,3557.0
2023-05-15 15:25:00,40.42,40.42,40.39,40.4,5964.0,39.1237,39.1237,39.0947,39.1043,5964.0
2023-05-15 15:30:00,40.39,40.41,40.37,40.38,4925.0,39.0947,39.114,39.0753,39.085,4925.0
2023-05-15 15:35:00,40.37,40.37,40.32,40.33,5951.0,39.0753,39.0753,39.0269,39.0366,5951.0
2023-05-15 15:40:00,40.33,40.35,40.28,40.31,16663.0,39.0366,39.056,38.9882,39.0172,16663.0
2023-05-15 15:45:00,40.32,40.38,40.32,40.37,15300.0,39.0269,39.085,39.0269,39.0753,15300.0
2023-05-15 15:50:00,40.38,40.39,40.36,40.36,6066.0,39.085,39.0947,39.0656,39.0656,6066.0
2023-05-15 15:55:00,40.35,40.38,40.3,40.31,54213.0,39.056,39.085,39.0076,39.0172,54213.0
2023-05-16 09:30:00,40.08,40.15,39.94,40.11,25280.0,38.7946,38.8624,38.6591,38.8236,25280.0
2023-05-16 09:35:00,40.06,40.15,40.04,40.15,15339.0,38.7753,38.8624,38.7559,38.8624,15339.0
2023-05-16 09:40:00,40.15,40.23,40.08,40.2,9946.0,38.8624,38.9398,38.7946,38.9108,9946.0
2023-05-16 09:45:00,40.2,40.25,40.14,40.14,5962.0,38.9108,38.9592,38.8527,38.8527,5962.0
2023-05-16 09:50:00,40.16,40.3,40.13,40.16,7797.0,38.872,39.0076,38.843,38.872,7797.0
2023-05-16 09:55:00,40.17,40.17,40.05,40.05,4500.0,38.8817,38.8817,38.7656,38.7656,4500.0
2023-05-16 10:00:00,40.05,40.09,40.0,40.02,3500.0,38.7656,38.8043,38.7172,38.7365,3500.0
2023-05-16 10:05:00,40.0,40.04,39.92,39.96,3601.0,38.7172,38.7559,38.6397,38.6785,3601.0
2023-05-16 10:10:00,39.95,39.95,39.81,39.81,4107.0,38.6688,38.6688,38.5333,38.5333,4107.0
2023-05-16 10:15:00,39.82,39.87,39.77,39.8,11300.0,38.5429,38.5913,38.4946,38.5236,11300.0
2023-05-16 10:20:00,39.82,39.89,39.82,39.89,3900.0,38.5429,38.6107,38.5429,38.6107,3900.0
2023-05-16 10:25:00,39.92,39.94,39.85,39.94,6750.0,38.6397,38.6591,38.572,38.6591,6750.0
2023-05-16 10:30:00,39.94,39.99,39.93,39.93,4687.0,38.6591,38.7075,38.6494,38.6494,4687.0
2023-05-16 10:35:00,39.92,40.02,39.88,39.95,4904.0,38.6397,38.7365,38.601,38.6688,4904.0
2023-05-16 10:40:00,39.93,39.93,39.78,39.79,6100.0,38.6494,38.6494,38.5042,38.5139,6100.0
2023-05-16 10:45:00,39.79,39.79,39.71,39.73,5800.0,38.5139,38.5139,38.4365,38.4558,5800.0
2023-05-16 10:50:00,39.74,39.74,39.55,39.55,14599.0,38.4655,38.4655,38.2816,38.2816,14599.0
2023-05-16 10:55:00,39.55,39.58,39.52,39.58,5764.0,38.2816,38.3106,38.2526,38.3106,5764.0
2023-05-16 11:00:00,39.59,39.63,39.57,39.61,1000.0,38.3203,38.359,38.301,38.3397,1000.0
2023-05-16 11:05:00,39.63,39.63,39.44,39.45,12542.0,38.359,38.359,38.1751,38.1848,12542.0
2023-05-16 11:10:00,39.44,39.52,39.37,39.41,21082.0,38.1751,38.2526,38.1074,38.1461,21082.0
2023-05-16 11:15:00,39.38,39.52,39.38,39.52,3421.0,38.1171,38.2526,38.1171,38.2526,3421.0
2023-05-16 11:20:00,39.53,39.53,39.37,39.38,17048.0,38.2622,38.2622,38.1074,38.1171,17048.0
2023-05-16 11:25:00,39.37,39.41,39.33,39.38,6712.0,38.1074,38.1461,38.0687,38.1171,6712.0
2023-05-16 11:30:00,39.36,39.36,39.28,39.29,7000.0,38.0977,38.0977,38.0203,38.0299,7000.0
2023-05-16 11:35:00,39.3,39.3,39.19,39.2,27814.0,38.0396,38.0396,37.9332,37.9428,27814.0
2023-05-16 11:40:00,39.2,39.27,39.2,39.27,6510.0,37.9428,38.0106,37.9428,38.0106,6510.0
2023-05-16 11:45:00,39.28,39.31,39.27,39.3,11411.0,38.0203,38.0493,38.0106,38.0396,11411.0
2023-05-16 11:50:00,39.31,39.31,39.23,39.23,25682.0,38.0493,38.0493,37.9719,37.9719,25682.0
2023-05-16 11:55:00,39.23,39.24,39.2,39.22,21833.0,37.9719,37.9816,37.9428,37.9622,21833.0
2023-05-16 12:00:00,39.2,39.24,39.16,39.17,6967.0,37.9428,37.9816,37.9041,37.9138,6967.0
2023-05-16 12:05:00,39.16,39.17,39.08,39.08,7901.0,37.9041,37.9138,37.8267,37.8267,7901.0
2023-05-16 12:10:00,39.09,39.11,39.06,39.07,4806.0,37.8364,37.8557,37.8073,37.817,4806.0
2023-05-16 12:15:00,39.09,39.13,39.08,39.09,3457.0,37.8364,37.8751,37.8267,37.8364,3457.0
2023-05-16 12:20:00,39.11,39.11,39.03,39.05,10660.0,37.8557,37.8557,37.7783,37.7976,10660.0
2023-05-16 12:25:00,39.04,39.06,39.02,39.06,3266.0,37.788,37.8073,37.7686,37.8073,3266.0
2023-05-16 12:30:00,39.05,39.05,38.97,38.99,8021.0,37.7976,37.7976,37.7202,37.7396,8021.0
2023-05-16 12:35:00,38.98,39.0,38.97,38.98,3088.0,37.7299,37.7492,37.7202,37.7299,3088.0
2023-05-16 12:40:00,38.98,39.03,38.97,38.99,6129.0,37.7299,37.7783,37.7202,37.7396,6129.0
2023-05-16 12:45:00,38.98,39.06,38.98,39.06,11780.0,37.7299,37.8073,37.7299,37.8073,11780.0
2023-05-16 12:50:00,39.05,39.05,39.01,39.02,2700.0,37.7976,37.7976,37.7589,37.7686,2700.0
2023-05-16 12:55:00,39.03,39.03,38.95,38.98,10112.0,37.7783,37.7783,37.7009,37.7299,10112.0
2023-05-16 13:00:00,38.97,39.07,38.96,39.04,7436.0,37.7202,37.817,37.7105,37.788,7436.0
2023-05-16 13:05:00,39.06,39.07,39.03,39.07,5895.0,37.8073,37.817,37.7783,37.817,5895.0
2023-05-16 13:10:00,39.07,39.1,39.05,39.06,6784.0,37.817,37.846,37.7976,37.8073,6784.0
2023-05-16 13:15:00,39.09,39.14,39.08,39.14,4695.0,37.8364,37.8848,37.8267,37.8848,4695.0
2023-05-16 13:20:00,39.14,39.18,39.14,39.15,4261.0,37.8848,37.9235,37.8848,37.8944,4261.0
2023-05-16 13:25:00,39.14,39.21,39.14,39.21,2709.0,37.8848,37.9525,37.8848,37.9525,2709.0
2023-05-16 13:30:00,39.19,39.19,39.13,39.13,4502.0,37.9332,37.9332,37.8751,37.8751,4502.0
2023-05-16 13:35:00,39.13,39.14,39.12,39.12,30319.0,37.8751,37.8848,37.8654,37.8654,30319.0
2023-05-16 13:40:00,39.12,39.12,39.06,39.09,7049.0,37.8654,37.8654,37.8073,37.8364,7049.0
2023-05-16 13:45:00,39.09,39.1,39.07,39.08,4613.0,37.8364,37.846,37.817,37.8267,4613.0
2023-05-16 13:50:00,39.08,39.17,39.08,39.1,14109.0,37.8267,37.9138,37.8267,37.846,14109.0
2023-05-16 13:55:00,39.1,39.12,39.09,39.1,8457.0,37.846,37.8654,37.8364,37.846,8457.0
2023-05-16 14:00:00,39.11,39.15,39.09,39.09,7430.0,37.8557,37.8944,37.8364,37.8364,7430.0
2023-05-16 14:05:00,39.09,39.09,39.0,39.01,9343.0,37.8364,37.8364,37.7492,37.7589,9343.0
2023-05-16 14:10:00,39.02,39.06,39.02,39.03,2903.0,37.7686,37.8073,37.7686,37.7783,2903.0
2023-05-16 14:15:00,39.04,39.14,39.04,39.14,3002.0,37.788,37.8848,37.788,37.8848,3002.0
2023-05-16 14:20:00,39.13,39.13,39.06,39.06,2595.0,37.8751,37.8751,37.8073,37.8073,2595.0
2023-05-16 14:25:00,39.07,39.08,39.07,39.07,1800.0,37.817,37.8267,37.817,37.817,1800.0
2023-05-16 14:30:00,39.06,39.12,39.05,39.11,4049.0,37.8073,37.8654,37.7976,37.8557,4049.0
2023-05-16 14:35:00,39.08,39.14,39.08,39.14,2333.0,37.8267,37.8848,37.8267,37.8848,2333.0
2023-05-16 14:40:00,39.14,39.26,39.14,39.23,8686.0,37.8848,38.0009,37.8848,37.9719,8686.0
2023-05-16 14:45:00,39.21,39.21,39.13,39.13,1579.0,37.9525,37.9525,37.8751,37.8751,1579.0
2023-05-16 14:50:00,39.12,39.17,39.11,39.13,5773.0,37.8654,37.9138,37.8557,37.8751,5773.0
2023-05-16 14:55:00,39.14,39.17,39.12,39.16,5906.0,37.8848,37.9138,37.8654,37.9041,5906.0
2023-05-16 15:00:00,39.15,39.2,39.15,39.18,2089.0,37.8944,37.9428,37.8944,37.9235,2089.0
2023-05-16 15:05:00,39.17,39.21,39.17,39.18,4764.0,37.9138,37.9525,37.9138,37.9235,4764.0
2023-05-16 15:10:00,39.18,39.21,39.17,39.2,2664.0,37.9235,37.9525,37.9138,37.9428,2664.0
2023-05-16 15:15:00,39.2,39.27,39.2,39.26,7054.0,37.9428,38.0106,37.9428,38.0009,7054.0
2023-05-16 15:20:00,39.27,39.29,39.26,39.27,6082.0,38.0106,38.0299,38.0009,38.0106,6082.0
2023-05-16 15:25:00,39.26,39.33,39.26,39.3,5180.0,38.0009,38.0687,38.0009,38.0396,5180.0
2023-05-16 15:30:00,39.31,39.32,39.26,39.26,5735.0,38.0493,38.059,38.0009,38.0009,5735.0
2023-05-16 15:35:00,39.26,39.31,39.23,39.31,5258.0,38.0009,38.0493,37.9719,38.0493,5258.0
2023-05-16 15:40:00,39.28,39.29,39.2,39.21,17144.0,38.0203,38.0299,37.9428,37.9525,17144.0
2023-05-16 15:45:00,39.22,39.22,39.13,39.14,26714.0,37.9622,37.9622,37.8751,37.8848,26714.0
2023-05-16 15:50:00,39.15,39.17,39.12,39.14,12578.0,37.8944,37.9138,37.8654,37.8848,12578.0
2023-05-16 15:55:00,39.12,39.21,39.1,39.15,60064.0,37.8654,37.9525,37.846,37.8944,60064.0
2023-05-17 09:30:00,39.08,39.1,38.83,39.0,43098.0,37.8267,37.846,37.5847,37.7492,43098.0
2023-05-17 09:35:00,39.02,39.06,38.86,38.86,12745.0,37.7686,37.8073,37.6137,37.6137,12745.0
2023-05-17 09:40:00,38.83,38.87,38.61,38.64,35118.0,37.5847,37.6234,37.3718,37.4008,35118.0
2023-05-17 09:45:00,38.65,38.72,38.56,38.65,26806.0,37.4105,37.4782,37.3234,37.4105,26806.0
2023-05-17 09:50:00,38.65,38.73,38.54,38.6,114944.0,37.4105,37.4879,37.304,37.3621,114944.0
2023-05-17 09:55:00,38.57,38.57,38.44,38.49,14484.0,37.333,37.333,37.2072,37.2556,14484.0
2023-05-17 10:00:00,38.49,38.57,38.44,38.52,15659.0,37.2556,37.333,37.2072,37.2846,15659.0
2023-05-17 10:05:00,38.52,38.69,38.51,38.66,5474.0,37.2846,37.4492,37.275,37.4202,5474.0
2023-05-17 10:10:00,38.7,38.76,38.67,38.67,6754.0,37.4589,37.5169,37.4298,37.4298,6754.0
2023-05-17 10:15:00,38.67,38.75,38.55,38.7,11441.0,37.4298,37.5073,37.3137,37.4589,11441.0
2023-05-17 10:20:00,38.73,38.81,38.7,38.8,15663.0,37.4879,37.5653,37.4589,37.5557,15663.0
2023-05-17 10:25:00,38.8,38.95,38.8,38.94,14219.0,37.5557,37.7009,37.5557,37.6912,14219.0
2023-05-17 10:30:00,38.94,38.99,38.91,38.98,7820.0,37.6912,37.7396,37.6621,37.7299,7820.0
2023-05-17 10:35:00,38.97,39.0,38.9,38.9,8726.0,37.7202,37.7492,37.6525,37.6525,8726.0
2023-05-17 10:40:00,38.88,38.95,38.84,38.9,15806.0,37.6331,37.7009,37.5944,37.6525,15806.0
2023-05-17 10:45:00,38.89,38.89,38.79,38.8,8140.0,37.6428,37.6428,37.546,37.5557,8140.0
2023-05-17 10:50:00,38.78,38.8,38.75,38.75,2220.0,37.5363,37.5557,37.5073,37.5073,2220.0
2023-05-17 10:55:00,38.74,38.79,38.72,38.77,4288.0,37.4976,37.546,37.4782,37.5266,4288.0
2023-05-17 11:00:00,38.78,38.8,38.65,38.66,6117.0,37.5363,37.5557,37.4105,37.4202,6117.0
2023-05-17 11:05:00,38.65,38.66,38.6,38.65,3224.0,37.4105,37.4202,37.3621,37.4105,3224.0
2023-05-17 11:10:00,38.65,38.65,38.59,38.6,1461.0,37.4105,37.4105,37.3524,37.3621,1461.0
2023-05-17 11:15:00,38.6,38.7,38.59,38.68,4822.0,37.3621,37.4589,37.3524,37.4395,4822.0
2023-05-17 11:20:00,38.69,38.71,38.65,38.69,2561.0,37.4492,37.4685,37.4105,37.4492,2561.0
2023-05-17 11:25:00,38.67,38.69,38.66,38.67,5774.0,37.4298,37.4492,37.4202,37.4298,5774.0
2023-05-17 11:30:00,38.65,38.67,38.59,38.63,4343.0,37.4105,37.4298,37.3524,37.3911,4343.0
2023-05-17 11:35:00,38.63,38.65,38.57,38.57,3600.0,37.3911,37.4105,37.333,37.333,3600.0
2023-05-17 11:40:00,38.57,38.59,38.53,38.56,5015.0,37.333,37.3524,37.2943,37.3234,5015.0
2023-05-17 11:45:00,38.56,38.63,38.56,38.61,4800.0,37.3234,37.3911,37.3234,37.3718,4800.0
2023-05-17 11:50:00,38.61,38.65,38.6,38.63,3700.0,37.3718,37.4105,37.3621,37.3911,3700.0
2023-05-17 11:55:00,38.62,38.62,38.59,38.61,4200.0,37.3814,37.3814,37.3524,37.3718,4200.0
2023-05-17 12:00:00,38.6,38.65,38.59,38.65,3249.0,37.3621,37.4105,37.3524,37.4105,3249.0
2023-05-17 12:05:00,38.64,38.67,38.64,38.64,1400.0,37.4008,37.4298,37.4008,37.4008,1400.0
2023-05-17 12:10:00,38.64,38.66,38.62,38.66,3204.0,37.4008,37.4202,37.3814,37.4202,3204.0
2023-05-17 12:15:00,38.65,38.73,38.64,38.73,1984.0,37.4105,37.4879,37.4008,37.4879,1984.0
2023-05-17 12:20:00,38.74,38.79,38.73,38.79,2480.0,37.4976,37.546,37.4879,37.546,2480.0
2023-05-17 12:25:00,38.78,38.8,38.76,38.8,2400.0,37.5363,37.5557,37.5169,37.5557,2400.0
2023-05-17 12:30:00,38.8,38.83,38.8,38.83,2002.0,37.5557,37.5847,37.5557,37.5847,2002.0
2023-05-17 12:35:00,38.85,38.86,38.82,38.86,2800.0,37.6041,37.6137,37.575,37.6137,2800.0
2023-05-17 12:40:00,38.87,38.89,38.85,38.85,4892.0,37.6234,37.6428,37.6041,37.6041,4892.0
2023-05-17 12:45:00,38.83,38.88,38.83,38.88,1198.0,37.5847,37.6331,37.5847,37.6331,1198.0
2023-05-17 12:50:00,38.87,38.91,38.87,38.91,2009.0,37.6234,37.6621,37.6234,37.6621,2009.0
2023-05-17 12:55:00,38.93,38.97,38.92,38.97,9058.0,37.6815,37.7202,37.6718,37.7202,9058.0
2023-05-17 13:00:00,38.96,38.96,38.9,38.9,3547.0,37.7105,37.7105,37.6525,37.6525,3547.0
2023-05-17 13:05:00,38.91,38.91,38.86,38.86,3033.0,37.6621,37.6621,37.6137,37.6137,3033.0
2023-05-17 13:10:00,38.88,38.89,38.84,38.86,3500.0,37.6331,37.6428,37.5944,37.6137,3500.0
2023-05-17 13:15:00,38.86,38.86,38.79,38.79,1983.0,37.6137,37.6137,37.546,37.546,1983.0
2023-05-17 13:20:00,38.78,38.78,38.75,38.77,3285.0,37.5363,37.5363,37.5073,37.5266,3285.0
2023-05-17 13:25:00,38.77,38.77,38.73,38.75,1789.0,37.5266,37.5266,37.4879,37.5073,1789.0
2023-05-17 13:30:00,38.75,38.87,38.75,38.82,9435.0,37.5073,37.6234,37.5073,37.575,9435.0
2023-05-17 13:35:00,38.82,38.82,38.82,38.82,900.0,37.575,37.575,37.575,37.575,900.0
2023-05-17 13:40:00,38.82,38.83,38.82,38.82,1300.0,37.575,37.5847,37.575,37.575,1300.0
2023-05-17 13:45:00,38.82,38.86,38.8,38.8,3299.0,37.575,37.6137,37.5557,37.5557,3299.0
2023-05-17 13:50:00,38.81,38.83,38.79,38.82,3867.0,37.5653,37.5847,37.546,37.575,3867.0
2023-05-17 13:55:00,38.83,38.83,38.81,38.82,1900.0,37.5847,37.5847,37.5653,37.575,1900.0
2023-05-17 14:00:00,38.83,38.83,38.8,38.8,3717.0,37.5847,37.5847,37.5557,37.5557,3717.0
2023-05-17 14:05:00,38.77,38.77,38.74,38.75,900.0,37.5266,37.5266,37.4976,37.5073,900.0
2023-05-17 14:10:00,38.74,38.76,38.73,38.73,1969.0,37.4976,37.5169,37.4879,37.4879,1969.0
2023-05-17 14:15:00,38.75,38.77,38.75,38.77,1897.0,37.5073,37.5266,37.5073,37.5266,1897.0
2023-05-17 14:20:00,38.8,38.81,38.79,38.79,3261.0,37.5557,37.5653,37.546,37.546,3261.0
2023-05-17 14:25:00,38.79,38.81,38.76,38.81,3743.0,37.546,37.5653,37.5169,37.5653,3743.0
2023-05-17 14:30:00,38.8,38.85,38.79,38.85,4694.0,37.5557,37.6041,37.546,37.6041,4694.0
2023-05-17 14:35:00,38.85,38.85,38.82,38.82,4318.0,37.6041,37.6041,37.575,37.575,4318.0
2023-05-17 14:40:00,38.83,38.86,38.83,38.84,3675.0,37.5847,37.6137,37.5847,37.5944,3675.0
2023-05-17 14:45:00,38.84,38.86,38.83,38.85,4914.0,37.5944,37.6137,37.5847,37.6041,4914.0
2023-05-17 14:50:00,38.83,38.85,38.82,38.85,3411.0,37.5847,37.6041,37.575,37.6041,3411.0
2023-05-17 14:55:00,38.84,38.87,38.84,38.85,3976.0,37.5944,37.6234,37.5944,37.6041,3976.0
2023-05-17 15:00:00,38.85,38.9,38.84,38.88,1479.0,37.6041,37.6525,37.5944,37.6331,1479.0
2023-05-17 15:05:00,38.88,38.89,38.84,38.84,3300.0,37.6331,37.6428,37.5944,37.5944,3300.0
2023-05-17 15:10:00,38.84,38.86,38.82,38.86,2366.0,37.5944,37.6137,37.575,37.6137,2366.0
2023-05-17 15:15:00,38.85,38.87,38.85,38.86,3471.0,37.6041,37.6234,37.6041,37.6137,3471.0
2023-05-17 15:20:00,38.87,38.87,38.82,38.82,2924.0,37.6234,37.6234,37.575,37.575,2924.0
2023-05-17 15:25:00,38.81,38.87,38.8,38.87,3914.0,37.5653,37.6234,37.5557,37.6234,3914.0
2023-05-17 15:30:00,38.87,38.88,38.84,38.84,1726.0,37.6234,37.6331,37.5944,37.5944,1726.0
2023-05-17 15:35:00,38.84,38.85,38.83,38.84,4203.0,37.5944,37.6041,37.5847,37.5944,4203.0
2023-05-17 15:40:00,38.84,38.93,38.84,38.93,18162.0,37.5944,37.6815,37.5944,37.6815,18162.0
2023-05-17 15:45:00,38.92,38.96,38.91,38.91,23132.0,37.6718,37.7105,37.6621,37.6621,23132.0
2023-05-17 15:50:00,38.91,38.95,38.91,38.94,10684.0,37.6621,37.7009,37.6621,37.6912,10684.0
2023-05-17 15:55:00,38.94,38.96,38.92,38.94,27899.0,37.6912,37.7105,37.6718,37.6912,27899.0
2023-05-18 09:30:00,38.23,38.25,37.87,37.93,68451.0,37.0039,37.0233,36.6555,36.7136,68451.0
2023-05-18 09:35:00,37.92,37.92,37.61,37.61,65109.0,36.7039,36.7039,36.4038,36.4038,65109.0
2023-05-18 09:40:00,37.62,37.89,37.55,37.89,25902.0,36.4135,36.6748,36.3457,36.6748,25902.0
2023-05-18 09:45:00,37.89,37.91,37.73,37.75,12669.0,36.6748,36.6942,36.52,36.5393,12669.0
2023-05-18 09:50:00,37.86,37.92,37.82,37.82,9838.0,36.6458,36.7039,36.6071,36.6071,9838.0
2023-05-18 09:55:00,37.85,37.93,37.78,37.93,4535.0,36.6361,36.7136,36.5684,36.7136,4535.0
2023-05-18 10:00:00,37.94,37.96,37.81,37.81,8608.0,36.7232,36.7426,36.5974,36.5974,8608.0
2023-05-18 10:05:00,37.8,37.94,37.8,37.89,10068.0,36.5877,36.7232,36.5877,36.6748,10068.0
2023-05-18 10:10:00,37.89,38.01,37.88,37.97,9862.0,36.6748,36.791,36.6652,36.7523,9862.0
2023-05-18 10:15:00,37.97,38.09,37.96,38.04,12016.0,36.7523,36.8684,36.7426,36.82,12016.0
2023-05-18 10:20:00,38.03,38.09,37.96,37.97,5879.0,36.8104,36.8684,36.7426,36.7523,5879.0
2023-05-18 10:25:00,37.97,37.97,37.87,37.88,6562.0,36.7523,36.7523,36.6555,36.6652,6562.0
2023-05-18 10:30:00,37.91,37.94,37.84,37.84,6107.0,36.6942,36.7232,36.6264,36.6264,6107.0
2023-05-18 10:35:00,37.82,37.86,37.79,37.82,11547.0,36.6071,36.6458,36.5781,36.6071,11547.0
2023-05-18 10:40:00,37.8,37.8,37.72,37.76,30256.0,36.5877,36.5877,36.5103,36.549,30256.0
2023-05-18 10:45:00,37.78,37.82,37.77,37.81,12988.0,36.5684,36.6071,36.5587,36.5974,12988.0
2023-05-18 10:50:00,37.78,37.78,37.72,37.73,12554.0,36.5684,36.5684,36.5103,36.52,12554.0
2023-05-18 10:55:00,37.71,37.76,37.7,37.71,17988.0,36.5006,36.549,36.4909,36.5006,17988.0
2023-05-18 11:00:00,37.71,37.71,37.64,37.64,10910.0,36.5006,36.5006,36.4329,36.4329,10910.0
2023-05-18 11:05:00,37.65,37.66,37.59,37.64,14071.0,36.4425,36.4522,36.3845,36.4329,14071.0
2023-05-18 11:10:00,37.64,37.66,37.52,37.53,15455.0,36.4329,36.4522,36.3167,36.3264,15455.0
2023-05-18 11:15:00,37.54,37.55,37.48,37.5,15109.0,36.3361,36.3457,36.278,36.2974,15109.0
2023-05-18 11:20:00,37.5,37.54,37.5,37.51,11237.0,36.2974,36.3361,36.2974,36.307,11237.0
2023-05-18 11:25:00,37.52,37.58,37.49,37.58,17773.0,36.3167,36.3748,36.2877,36.3748,17773.0
2023-05-18 11:30:00,37.57,37.66,37.57,37.64,8715.0,36.3651,36.4522,36.3651,36.4329,8715.0
2023-05-18 11:35:00,37.65,37.74,37.65,37.71,21907.0,36.4425,36.5297,36.4425,36.5006,21907.0
2023-05-18 11:40:00,37.7,37.7,37.64,37.64,5551.0,36.4909,36.4909,36.4329,36.4329,5551.0
2023-05-18 11:45:00,37.63,37.7,37.62,37.69,10350.0,36.4232,36.4909,36.4135,36.4813,10350.0
2023-05-18 11:50:00,37.68,37.7,37.63,37.64,7507.0,36.4716,36.4909,36.4232,36.4329,7507.0
2023-05-18 11:55:00,37.63,37.68,37.6,37.63,10646.0,36.4232,36.4716,36.3941,36.4232,10646.0
2023-05-18 12:00:00,37.64,37.69,37.63,37.66,12692.0,36.4329,36.4813,36.4232,36.4522,12692.0
2023-05-18 12:05:00,37.67,37.74,37.67,37.68,14632.0,36.4619,36.5297,36.4619,36.4716,14632.0
2023-05-18 12:10:00,37.67,37.7,37.63,37.64,16955.0,36.4619,36.4909,36.4232,36.4329,16955.0
2023-05-18 12:15:00,37.65,37.7,37.65,37.68,17331.0,36.4425,36.4909,36.4425,36.4716,17331.0
2023-05-18 12:20:00,37.68,37.69,37.62,37.62,12293.0,36.4716,36.4813,36.4135,36.4135,12293.0
2023-05-18 12:25:00,37.61,37.61,37.58,37.61,5030.0,36.4038,36.4038,36.3748,36.4038,5030.0
2023-05-18 12:30:00,37.62,37.62,37.56,37.58,13028.0,36.4135,36.4135,36.3554,36.3748,13028.0
2023-05-18 12:35:00,37.58,37.6,37.58,37.6,3612.0,36.3748,36.3941,36.3748,36.3941,3612.0
2023-05-18 12:40:00,37.6,37.64,37.57,37.62,7926.0,36.3941,36.4329,36.3651,36.4135,7926.0
2023-05-18 12:45:00,37.62,37.74,37.61,37.73,9312.0,36.4135,36.5297,36.4038,36.52,9312.0
2023-05-18 12:50:00,37.72,37.75,37.72,37.72,12256.0,36.5103,36.5393,36.5103,36.5103,12256.0
2023-05-18 12:55:00,37.71,37.78,37.71,37.74,8560.0,36.5006,36.5684,36.5006,36.5297,8560.0
2023-05-18 13:00:00,37.73,37.74,37.67,37.67,5110.0,36.52,36.5297,36.4619,36.4619,5110.0
2023-05-18 13:05:00,37.65,37.68,37.65,37.67,2700.0,36.4425,36.4716,36.4425,36.4619,2700.0
2023-05-18 13:10:00,37.65,37.66,37.65,37.65,2262.0,36.4425,36.4522,36.4425,36.4425,2262.0
2023-05-18 13:15:00,37.64,37.67,37.63,37.65,8736.0,36.4329,36.4619,36.4232,36.4425,8736.0
2023-05-18 13:20:00,37.65,37.7,37.65,37.67,3980.0,36.4425,36.4909,36.4425,36.4619,3980.0
2023-05-18 13:25:00,37.66,37.77,37.66,37.77,9233.0,36.4522,36.5587,36.4522,36.5587,9233.0
2023-05-18 13:30:00,37.76,37.77,37.72,37.72,5767.0,36.549,36.5587,36.5103,36.5103,5767.0
2023-05-18 13:35:00,37.71,37.77,37.7,37.76,15499.0,36.5006,36.5587,36.4909,36.549,15499.0
2023-05-18 13:40:00,37.77,37.78,37.75,37.75,7436.0,36.5587,36.5684,36.5393,36.5393,7436.0
2023-05-18 13:45:00,37.74,37.78,37.72,37.72,6617.0,36.5297,36.5684,36.5103,36.5103,6617.0
2023-05-18 13:50:00,37.71,37.71,37.65,37.65,6034.0,36.5006,36.5006,36.4425,36.4425,6034.0
2023-05-18 13:55:00,37.64,37.65,37.62,37.63,4731.0,36.4329,36.4425,36.4135,36.4232,4731.0
2023-05-18 14:00:00,37.64,37.66,37.63,37.64,6335.0,36.4329,36.4522,36.4232,36.4329,6335.0
2023-05-18 14:05:00,37.64,37.64,37.62,37.62,3376.0,36.4329,36.4329,36.4135,36.4135,3376.0
2023-05-18 14:10:00,37.62,37.66,37.62,37.63,3791.0,36.4135,36.4522,36.4135,36.4232,3791.0
2023-05-18 14:15:00,37.65,37.65,37.61,37.63,4209.0,36.4425,36.4425,36.4038,36.4232,4209.0
2023-05-18 14:20:00,37.65,37.68,37.64,37.66,2641.0,36.4425,36.4716,36.4329,36.4522,2641.0
2023-05-18 14:25:00,37.66,37.7,37.64,37.7,3833.0,36.4522,36.4909,36.4329,36.4909,3833.0
2023-05-18 14:30:00,37.7,37.74,37.7,37.74,4307.0,36.4909,36.5297,36.4909,36.5297,4307.0
2023-05-18 14:35:00,37.75,37.78,37.74,37.74,6843.0,36.5393,36.5684,36.5297,36.5297,6843.0
2023-05-18 14:40:00,37.74,37.74,37.67,37.67,11270.0,36.5297,36.5297,36.4619,36.4619,11270.0
2023-05-18 14:45:00,37.67,37.72,37.67,37.71,6435.0,36.4619,36.5103,36.4619,36.5006,6435.0
2023-05-18 14:50:00,37.71,37.75,37.71,37.72,4254.0,36.5006,36.5393,36.5006,36.5103,4254.0
2023-05-18 14:55:00,37.72,37.74,37.72,37.73,3667.0,36.5103,36.5297,36.5103,36.52,3667.0
2023-05-18 15:00:00,37.74,37.81,37.73,37.81,8439.0,36.5297,36.5974,36.52,36.5974,8439.0
2023-05-18 15:05:00,37.82,37.84,37.81,37.83,2918.0,36.6071,36.6264,36.5974,36.6168,2918.0
2023-05-18 15:10:00,37.84,37.84,37.8,37.8,5485.0,36.6264,36.6264,36.5877,36.5877,5485.0
2023-05-18 15:15:00,37.82,37.86,37.78,37.8,9081.0,36.6071,36.6458,36.5684,36.5877,9081.0
2023-05-18 15:20:00,37.82,37.86,37.8,37.81,9340.0,36.6071,36.6458,36.5877,36.5974,9340.0
2023-05-18 15:25:00,37.79,37.87,37.78,37.87,5286.0,36.5781,36.6555,36.5684,36.6555,5286.0
2023-05-18 15:30:00,37.85,37.9,37.85,37.9,4146.0,36.6361,36.6845,36.6361,36.6845,4146.0
2023-05-18 15:35:00,37.91,37.96,37.86,37.96,9321.0,36.6942,36.7426,36.6458,36.7426,9321.0
2023-05-18 15:40:00,37.97,37.99,37.96,37.99,13427.0,36.7523,36.7716,36.7426,36.7716,13427.0
2023-05-18 15:45:00,37.98,38.02,37.98,38.0,43956.0,36.762,36.8007,36.762,36.7813,43956.0
2023-05-18 15:50:00,38.01,38.02,37.98,37.98,11503.0,36.791,36.8007,36.762,36.762,11503.0
2023-05-18 15:55:00,37.98,38.02,37.89,37.92,103871.0,36.762,36.8007,36.6748,36.7039,103871.0
2023-05-19 09:30:00,38.15,38.25,38.03,38.13,51293.0,36.9265,37.0233,36.8104,36.9071,51293.0
2023-05-19 09:35:00,38.11,38.12,37.99,38.07,30064.0,36.8878,36.8975,36.7716,36.8491,30064.0
2023-05-19 09:40:00,38.02,38.2,38.02,38.07,9339.0,36.8007,36.9749,36.8007,36.8491,9339.0
2023-05-19 09:45:00,38.04,38.2,38.03,38.16,7878.0,36.82,36.9749,36.8104,36.9362,7878.0
2023-05-19 09:50:00,38.15,38.16,38.11,38.15,3045.0,36.9265,36.9362,36.8878,36.9265,3045.0
2023-05-19 09:55:00,38.12,38.16,38.06,38.08,9121.0,36.8975,36.9362,36.8394,36.8588,9121.0
2023-05-19 10:00:00,38.09,38.18,38.04,38.06,34511.0,36.8684,36.9555,36.82,36.8394,34511.0
2023-05-19 10:05:00,38.05,38.08,37.99,38.0,18533.0,36.8297,36.8588,36.7716,36.7813,18533.0
2023-05-19 10:10:00,38.02,38.1,38.0,38.06,16304.0,36.8007,36.8781,36.7813,36.8394,16304.0
2023-05-19 10:15:00,38.01,38.03,37.98,37.98,6076.0,36.791,36.8104,36.762,36.762,6076.0
2023-05-19 10:20:00,37.99,38.03,37.99,38.01,4100.0,36.7716,36.8104,36.7716,36.791,4100.0
2023-05-19 10:25:00,38.02,38.06,38.02,38.05,2300.0,36.8007,36.8394,36.8007,36.8297,2300.0
2023-05-19 10:30:00,38.04,38.08,38.04,38.04,5408.0,36.82,36.8588,36.82,36.82,5408.0
2023-05-19 10:35:00,38.06,38.07,38.01,38.02,4900.0,36.8394,36.8491,36.791,36.8007,4900.0
2023-05-19 10:40:00,38.0,38.02,37.93,37.96,5148.0,36.7813,36.8007,36.7136,36.7426,5148.0
2023-05-19 10:45:00,37.95,37.95,37.83,37.89,10518.0,36.7329,36.7329,36.6168,36.6748,10518.0
2023-05-19 10:50:00,37.89,37.89,37.87,37.89,2900.0,36.6748,36.6748,36.6555,36.6748,2900.0
2023-05-19 10:55:00,37.89,37.89,37.79,37.84,5325.0,36.6748,36.6748,36.5781,36.6264,5325.0
2023-05-19 11:00:00,37.85,37.9,37.85,37.89,2500.0,36.6361,36.6845,36.6361,36.6748,2500.0
2023-05-19 11:05:00,37.88,38.03,37.88,37.94,7100.0,36.6652,36.8104,36.6652,36.7232,7100.0
2023-05-19 11:10:00,37.96,38.25,37.93,38.24,24018.0,36.7426,37.0233,36.7136,37.0136,24018.0
2023-05-19 11:15:00,38.27,38.74,38.27,38.74,44230.0,37.0427,37.4976,37.0427,37.4976,44230.0
2023-05-19 11:20:00,38.74,38.83,38.58,38.64,21198.0,37.4976,37.5847,37.3427,37.4008,21198.0
2023-05-19 11:25:00,38.6,38.7,38.51,38.64,18017.0,37.3621,37.4589,37.275,37.4008,18017.0
2023-05-19 11:30:00,38.62,38.75,38.5,38.72,27898.0,37.3814,37.5073,37.2653,37.4782,27898.0
2023-05-19 11:35:00,38.75,38.85,38.63,38.64,26921.0,37.5073,37.6041,37.3911,37.4008,26921.0
2023-05-19 11:40:00,38.62,38.64,38.5,38.52,19742.0,37.3814,37.4008,37.2653,37.2846,19742.0
2023-05-19 11:45:00,38.48,38.49,38.33,38.33,17250.0,37.2459,37.2556,37.1007,37.1007,17250.0
2023-05-19 11:50:00,38.34,38.38,38.28,38.35,7693.0,37.1104,37.1491,37.0523,37.1201,7693.0
2023-05-19 11:55:00,38.33,38.33,38.24,38.27,9213.0,37.1007,37.1007,37.0136,37.0427,9213.0
2023-05-19 12:00:00,38.28,38.39,38.28,38.39,8401.0,37.0523,37.1588,37.0523,37.1588,8401.0
2023-05-19 12:05:00,38.38,38.4,38.33,38.34,10048.0,37.1491,37.1685,37.1007,37.1104,10048.0
2023-05-19 12:10:00,38.32,38.39,38.31,38.38,3244.0,37.0911,37.1588,37.0814,37.1491,3244.0
2023-05-19 12:15:00,38.38,38.4,38.31,38.31,4350.0,37.1491,37.1685,37.0814,37.0814,4350.0
2023-05-19 12:20:00,38.32,38.37,38.32,38.35,5572.0,37.0911,37.1395,37.0911,37.1201,5572.0
2023-05-19 12:25:00,38.35,38.49,38.35,38.49,5044.0,37.1201,37.2556,37.1201,37.2556,5044.0
2023-05-19 12:30:00,38.48,38.48,38.45,38.48,3000.0,37.2459,37.2459,37.2169,37.2459,3000.0
2023-05-19 12:35:00,38.48,38.51,38.46,38.5,3357.0,37.2459,37.275,37.2266,37.2653,3357.0
2023-05-19 12:40:00,38.47,38.47,38.42,38.44,5064.0,37.2362,37.2362,37.1878,37.2072,5064.0
2023-05-19 12:45:00,38.45,38.5,38.44,38.49,3115.0,37.2169,37.2653,37.2072,37.2556,3115.0
2023-05-19 12:50:00,38.48,38.55,38.48,38.52,1762.0,37.2459,37.3137,37.2459,37.2846,1762.0
2023-05-19 12:55:00,38.53,38.55,38.51,38.51,4100.0,37.2943,37.3137,37.275,37.275,4100.0
2023-05-19 13:00:00,38.51,38.52,38.45,38.45,2688.0,37.275,37.2846,37.2169,37.2169,2688.0
2023-05-19 13:05:00,38.45,38.48,38.45,38.45,2651.0,37.2169,37.2459,37.2169,37.2169,2651.0
2023-05-19 13:10:00,38.46,38.46,38.32,38.32,5800.0,37.2266,37.2266,37.0911,37.0911,5800.0
2023-05-19 13:15:00,38.32,38.36,38.31,38.34,1400.0,37.0911,37.1298,37.0814,37.1104,1400.0
2023-05-19 13:20:00,38.33,38.33,38.29,38.3,2613.0,37.1007,37.1007,37.062,37.0717,2613.0
2023-05-19 13:25:00,38.33,38.34,38.29,38.34,2766.0,37.1007,37.1104,37.062,37.1104,2766.0
2023-05-19 13:30:00,38.34,38.39,38.32,38.39,1932.0,37.1104,37.1588,37.0911,37.1588,1932.0
2023-05-19 13:35:00,38.41,38.42,38.38,38.42,4232.0,37.1782,37.1878,37.1491,37.1878,4232.0
2023-05-19 13:40:00,38.42,38.42,38.38,38.42,2100.0,37.1878,37.1878,37.1491,37.1878,2100.0
2023-05-19 13:45:00,38.42,38.45,38.4,38.42,7399.0,37.1878,37.2169,37.1685,37.1878,7399.0
2023-05-19 13:50:00,38.43,38.43,38.39,38.4,1950.0,37.1975,37.1975,37.1588,37.1685,1950.0
2023-05-19 13:55:00,38.41,38.41,38.39,38.4,3870.0,37.1782,37.1782,37.1588,37.1685,3870.0
2023-05-19 14:00:00,38.43,38.43,38.38,38.39,6322.0,37.1975,37.1975,37.1491,37.1588,6322.0
2023-05-19 14:05:00,38.37,38.38,38.31,38.31,3916.0,37.1395,37.1491,37.0814,37.0814,3916.0
2023-05-19 14:10:00,38.3,38.31,38.26,38.26,1992.0,37.0717,37.0814,37.033,37.033,1992.0
2023-05-19 14:15:00,38.26,38.3,38.26,38.26,2250.0,37.033,37.0717,37.033,37.033,2250.0
2023-05-19 14:20:00,38.26,38.28,38.26,38.26,3279.0,37.033,37.0523,37.033,37.033,3279.0
2023-05-19 14:25:00,38.25,38.28,38.25,38.27,2420.0,37.0233,37.0523,37.0233,37.0427,2420.0
2023-05-19 14:30:00,38.27,38.27,38.2,38.21,8073.0,37.0427,37.0427,36.9749,36.9846,8073.0
2023-05-19 14:35:00,38.2,38.22,38.2,38.21,1936.0,36.9749,36.9943,36.9749,36.9846,1936.0
2023-05-19 14:40:00,38.21,38.21,38.15,38.19,2759.0,36.9846,36.9846,36.9265,36.9652,2759.0
2023-05-19 14:45:00,38.2,38.21,38.2,38.2,2915.0,36.9749,36.9846,36.9749,36.9749,2915.0
2023-05-19 14:50:00,38.2,38.23,38.2,38.23,3766.0,36.9749,37.0039,36.9749,37.0039,3766.0
2023-05-19 14:55:00,38.22,38.23,38.22,38.22,2879.0,36.9943,37.0039,36.9943,36.9943,2879.0
2023-05-19 15:00:00,38.22,38.24,38.21,38.24,5724.0,36.9943,37.0136,36.9846,37.0136,5724.0
2023-05-19 15:05:00,38.24,38.29,38.23,38.29,2523.0,37.0136,37.062,37.0039,37.062,2523.0
2023-05-19 15:10:00,38.3,38.31,38.28,38.29,2103.0,37.0717,37.0814,37.0523,37.062,2103.0
2023-05-19 15:15:00,38.3,38.3,38.23,38.29,3889.0,37.0717,37.0717,37.0039,37.062,3889.0
2023-05-19 15:20:00,38.29,38.29,38.26,38.29,1784.0,37.062,37.062,37.033,37.062,1784.0
2023-05-19 15:25:00,38.27,38.3,38.27,38.27,2494.0,37.0427,37.0717,37.0427,37.0427,2494.0
2023-05-19 15:30:00,38.26,38.26,38.19,38.19,9541.0,37.033,37.033,36.9652,36.9652,9541.0
2023-05-19 15:35:00,38.17,38.2,38.16,38.16,9824.0,36.9459,36.9749,36.9362,36.9362,9824.0
2023-05-19 15:40:00,38.16,38.26,38.15,38.26,25253.0,36.9362,37.033,36.9265,37.033,25253.0
2023-05-19 15:45:00,38.27,38.29,38.23,38.29,20740.0,37.0427,37.062,37.0039,37.062,20740.0
2023-05-19 15:50:00,38.29,38.32,38.27,38.28,9674.0,37.062,37.0911,37.0427,37.0523,9674.0
2023-05-19 15:55:00,38.29,38.35,38.29,38.31,54207.0,37.062,37.1201,37.062,37.0814,54207.0
2023-05-22 09:30:00,38.18,38.35,38.15,38.34,24606.0,36.9555,37.1201,36.9265,37.1104,24606.0
2023-05-22 09:35:00,38.34,38.47,38.31,38.35,19622.0,37.1104,37.2362,37.0814,37.1201,19622.0
2023-05-22 09:40:00,38.36,38.38,38.27,38.27,8202.0,37.1298,37.1491,37.0427,37.0427,8202.0
2023-05-22 09:45:00,38.26,38.36,38.2,38.21,13119.0,37.033,37.1298,36.9749,36.9846,13119.0
2023-05-22 09:50:00,38.22,38.24,38.09,38.09,9252.0,36.9943,37.0136,36.8684,36.8684,9252.0
2023-05-22 09:55:00,38.1,38.15,38.08,38.09,16669.0,36.8781,36.9265,36.8588,36.8684,16669.0
2023-05-22 10:00:00,38.1,38.13,38.02,38.08,14717.0,36.8781,36.9071,36.8007,36.8588,14717.0
2023-05-22 10:05:00,38.05,38.36,38.05,38.2,21288.0,36.8297,37.1298,36.8297,36.9749,21288.0
2023-05-22 10:10:00,38.2,38.22,38.11,38.14,14040.0,36.9749,36.9943,36.8878,36.9168,14040.0
2023-05-22 10:15:00,38.14,38.14,38.04,38.07,10500.0,36.9168,36.9168,36.82,36.8491,10500.0
2023-05-22 10:20:00,38.1,38.1,38.01,38.02,5393.0,36.8781,36.8781,36.791,36.8007,5393.0
2023-05-22 10:25:00,38.03,38.1,38.02,38.1,12125.0,36.8104,36.8781,36.8007,36.8781,12125.0
2023-05-22 10:30:00,38.1,38.16,38.05,38.15,6976.0,36.8781,36.9362,36.8297,36.9265,6976.0
2023-05-22 10:35:00,38.14,38.15,38.1,38.12,7712.0,36.9168,36.9265,36.8781,36.8975,7712.0
2023-05-22 10:40:00,38.12,38.17,38.11,38.14,4919.0,36.8975,36.9459,36.8878,36.9168,4919.0
2023-05-22 10:45:00,38.15,38.15,38.09,38.1,4598.0,36.9265,36.9265,36.8684,36.8781,4598.0
2023-05-22 10:50:00,38.09,38.15,38.09,38.11,5150.0,36.8684,36.9265,36.8684,36.8878,5150.0
2023-05-22 10:55:00,38.11,38.15,38.08,38.15,5116.0,36.8878,36.9265,36.8588,36.9265,5116.0
2023-05-22 11:00:00,38.16,38.2,38.13,38.17,4400.0,36.9362,36.9749,36.9071,36.9459,4400.0
2023-05-22 11:05:00,38.2,38.22,38.19,38.22,3070.0,36.9749,36.9943,36.9652,36.9943,3070.0
2023-05-22 11:10:00,38.21,38.21,38.14,38.15,3200.0,36.9846,36.9846,36.9168,36.9265,3200.0
2023-05-22 11:15:00,38.15,38.16,38.1,38.1,6423.0,36.9265,36.9362,36.8781,36.8781,6423.0
2023-05-22 11:20:00,38.1,38.12,38.04,38.04,3800.0,36.8781,36.8975,36.82,36.82,3800.0
2023-05-22 11:25:00,38.06,38.1,38.05,38.08,2800.0,36.8394,36.8781,36.8297,36.8588,2800.0
2023-05-22 11:30:00,38.08,38.13,38.08,38.11,1500.0,36.8588,36.9071,36.8588,36.8878,1500.0
2023-05-22 11:35:00,38.12,38.12,38.09,38.09,2100.0,36.8975,36.8975,36.8684,36.8684,2100.0
2023-05-22 11:40:00,38.1,38.1,38.04,38.05,1701.0,36.8781,36.8781,36.82,36.8297,1701.0
2023-05-22 11:45:00,38.06,38.11,38.06,38.1,1600.0,36.8394,36.8878,36.8394,36.8781,1600.0
2023-05-22 11:50:00,38.12,38.19,38.12,38.19,4000.0,36.8975,36.9652,36.8975,36.9652,4000.0
2023-05-22 11:55:00,38.19,38.2,38.18,38.18,1400.0,36.9652,36.9749,36.9555,36.9555,1400.0
2023-05-22 12:00:00,38.19,38.25,38.18,38.24,3138.0,36.9652,37.0233,36.9555,37.0136,3138.0
2023-05-22 12:05:00,38.24,38.27,38.24,38.27,2691.0,37.0136,37.0427,37.0136,37.0427,2691.0
2023-05-22 12:10:00,38.27,38.28,38.26,38.26,1575.0,37.0427,37.0523,37.033,37.033,1575.0
2023-05-22 12:15:00,38.27,38.31,38.27,38.29,4584.0,37.0427,37.0814,37.0427,37.062,4584.0
2023-05-22 12:20:00,38.31,38.31,38.27,38.28,1600.0,37.0814,37.0814,37.0427,37.0523,1600.0
2023-05-22 12:25:00,38.28,38.3,38.28,38.3,1600.0,37.0523,37.0717,37.0523,37.0717,1600.0
2023-05-22 12:30:00,38.3,38.31,38.27,38.27,1400.0,37.0717,37.0814,37.0427,37.0427,1400.0
2023-05-22 12:35:00,38.28,38.28,38.24,38.24,2800.0,37.0523,37.0523,37.0136,37.0136,2800.0
2023-05-22 12:40:00,38.25,38.26,38.24,38.26,2690.0,37.0233,37.033,37.0136,37.033,2690.0
2023-05-22 12:45:00,38.26,38.26,38.19,38.19,2102.0,37.033,37.033,36.9652,36.9652,2102.0
2023-05-22 12:50:00,38.19,38.2,38.17,38.18,1200.0,36.9652,36.9749,36.9459,36.9555,1200.0
2023-05-22 12:55:00,38.17,38.18,38.16,38.18,1208.0,36.9459,36.9555,36.9362,36.9555,1208.0
2023-05-22 13:00:00,38.17,38.22,38.16,38.22,1305.0,36.9459,36.9943,36.9362,36.9943,1305.0
2023-05-22 13:05:00,38.21,38.21,38.2,38.21,900.0,36.9846,36.9846,36.9749,36.9846,900.0
2023-05-22 13:10:00,38.23,38.34,38.23,38.34,5928.0,37.0039,37.1104,37.0039,37.1104,5928.0
2023-05-22 13:15:00,38.35,38.35,38.23,38.23,4100.0,37.1201,37.1201,37.0039,37.0039,4100.0
2023-05-22 13:20:00,38.25,38.25,38.23,38.24,2515.0,37.0233,37.0233,37.0039,37.0136,2515.0
2023-05-22 13:25:00,38.24,38.29,38.24,38.25,800.0,37.0136,37.062,37.0136,37.0233,800.0
2023-05-22 13:30:00,38.21,38.22,38.2,38.22,1300.0,36.9846,36.9943,36.9749,36.9943,1300.0
2023-05-22 13:35:00,38.23,38.23,38.19,38.19,1300.0,37.0039,37.0039,36.9652,36.9652,1300.0
2023-05-22 13:40:00,38.21,38.21,38.2,38.2,300.0,36.9846,36.9846,36.9749,36.9749,300.0
2023-05-22 13:45:00,38.19,38.21,38.19,38.21,2700.0,36.9652,36.9846,36.9652,36.9846,2700.0
2023-05-22 13:50:00,38.21,38.24,38.21,38.24,2240.0,36.9846,37.0136,36.9846,37.0136,2240.0
2023-05-22 13:55:00,38.23,38.26,38.23,38.23,2434.0,37.0039,37.033,37.0039,37.0039,2434.0
2023-05-22 14:00:00,38.24,38.25,38.24,38.25,200.0,37.0136,37.0233,37.0136,37.0233,200.0
2023-05-22 14:05:00,38.26,38.27,38.26,38.27,2300.0,37.033,37.0427,37.033,37.0427,2300.0
2023-05-22 14:10:00,38.27,38.28,38.27,38.28,893.0,37.0427,37.0523,37.0427,37.0523,893.0
2023-05-22 14:15:00,38.28,38.28,38.27,38.27,301.0,37.0523,37.0523,37.0427,37.0427,301.0
2023-05-22 14:20:00,38.28,38.28,38.26,38.26,265.0,37.0523,37.0523,37.033,37.033,265.0
2023-05-22 14:25:00,38.26,38.26,38.21,38.21,1400.0,37.033,37.033,36.9846,36.9846,1400.0
2023-05-22 14:30:00,38.21,38.22,38.21,38.21,2716.0,36.9846,36.9943,36.9846,36.9846,2716.0
2023-05-22 14:35:00,38.21,38.21,38.21,38.21,200.0,36.9846,36.9846,36.9846,36.9846,200.0
2023-05-22 14:40:00,38.22,38.23,38.22,38.22,1300.0,36.9943,37.0039,36.9943,36.9943,1300.0
2023-05-22 14:45:00,38.22,38.22,38.16,38.17,3520.0,36.9943,36.9943,36.9362,36.9459,3520.0
2023-05-22 14:50:00,38.18,38.18,38.15,38.15,1543.0,36.9555,36.9555,36.9265,36.9265,1543.0
2023-05-22 14:55:00,38.15,38.15,38.11,38.11,3252.0,36.9265,36.9265,36.8878,36.8878,3252.0
2023-05-22 15:00:00,38.09,38.11,38.08,38.1,2707.0,36.8684,36.8878,36.8588,36.8781,2707.0
2023-05-22 15:05:00,38.1,38.1,38.1,38.1,0.0,36.8781,36.8781,36.8781,36.8781,0.0
2023-05-22 15:10:00,38.08,38.08,38.06,38.06,6662.0,36.8588,36.8588,36.8394,36.8394,6662.0
2023-05-22 15:15:00,38.07,38.08,38.04,38.05,5927.0,36.8491,36.8588,36.82,36.8297,5927.0
2023-05-22 15:20:00,38.05,38.05,38.01,38.01,9614.0,36.8297,36.8297,36.791,36.791,9614.0
2023-05-22 15:25:00,38.01,38.02,38.0,38.01,2660.0,36.791,36.8007,36.7813,36.791,2660.0
2023-05-22 15:30:00,38.0,38.0,37.99,38.0,2299.0,36.7813,36.7813,36.7716,36.7813,2299.0
2023-05-22 15:35:00,37.99,38.01,37.98,37.98,3852.0,36.7716,36.791,36.762,36.762,3852.0
2023-05-22 15:40:00,37.98,37.98,37.96,37.96,7840.0,36.762,36.762,36.7426,36.7426,7840.0
2023-05-22 15:45:00,37.95,37.95,37.91,37.93,19669.0,36.7329,36.7329,36.6942,36.7136,19669.0
2023-05-22 15:50:00,37.94,37.95,37.92,37.94,7786.0,36.7232,36.7329,36.7039,36.7232,7786.0
2023-05-22 15:55:00,37.95,38.03,37.95,37.98,62812.0,36.7329,36.8104,36.7329,36.762,62812.0
2023-05-23 09:30:00,37.71,37.74,37.59,37.62,70915.0,36.5006,36.5297,36.3845,36.4135,70915.0
2023-05-23 09:35:00,37.65,37.82,37.65,37.81,18487.0,36.4425,36.6071,36.4425,36.5974,18487.0
2023-05-23 09:40:00,37.82,37.88,37.77,37.88,3549.0,36.6071,36.6652,36.5587,36.6652,3549.0
2023-05-23 09:45:00,37.86,37.95,37.69,37.73,37965.0,36.6458,36.7329,36.4813,36.52,37965.0
2023-05-23 09:50:00,37.75,37.84,37.72,37.8,15420.0,36.5393,36.6264,36.5103,36.5877,15420.0
2023-05-23 09:55:00,37.8,38.01,37.77,37.96,21610.0,36.5877,36.791,36.5587,36.7426,21610.0
2023-05-23 10:00:00,37.96,38.13,37.9,38.07,12598.0,36.7426,36.9071,36.6845,36.8491,12598.0
2023-05-23 10:05:00,38.08,38.13,38.04,38.12,13340.0,36.8588,36.9071,36.82,36.8975,13340.0
2023-05-23 10:10:00,38.14,38.19,38.1,38.17,20729.0,36.9168,36.9652,36.8781,36.9459,20729.0
2023-05-23 10:15:00,38.19,38.24,38.09,38.11,10399.0,36.9652,37.0136,36.8684,36.8878,10399.0
2023-05-23 10:20:00,38.11,38.11,37.93,37.95,12734.0,36.8878,36.8878,36.7136,36.7329,12734.0
2023-05-23 10:25:00,37.95,37.95,37.85,37.85,7891.0,36.7329,36.7329,36.6361,36.6361,7891.0
2023-05-23 10:30:00,37.87,37.91,37.87,37.89,6151.0,36.6555,36.6942,36.6555,36.6748,6151.0
2023-05-23 10:35:00,37.9,37.93,37.86,37.86,18119.0,36.6845,36.7136,36.6458,36.6458,18119.0
2023-05-23 10:40:00,37.86,37.9,37.86,37.88,4371.0,36.6458,36.6845,36.6458,36.6652,4371.0
2023-05-23 10:45:00,37.88,37.93,37.87,37.93,4836.0,36.6652,36.7136,36.6555,36.7136,4836.0
2023-05-23 10:50:00,37.92,38.01,37.92,38.01,4779.0,36.7039,36.791,36.7039,36.791,4779.0
2023-05-23 10:55:00,38.01,38.02,37.97,38.02,9442.0,36.791,36.8007,36.7523,36.8007,9442.0
2023-05-23 11:00:00,38.01,38.02,37.93,37.94,4918.0,36.791,36.8007,36.7136,36.7232,4918.0
2023-05-23 11:05:00,37.94,37.94,37.84,37.85,8652.0,36.7232,36.7232,36.6264,36.6361,8652.0
2023-05-23 11:10:00,37.86,37.9,37.85,37.88,3966.0,36.6458,36.6845,36.6361,36.6652,3966.0
2023-05-23 11:15:00,37.87,37.89,37.81,37.81,5434.0,36.6555,36.6748,36.5974,36.5974,5434.0
2023-05-23 11:20:00,37.83,37.86,37.81,37.81,3602.0,36.6168,36.6458,36.5974,36.5974,3602.0
2023-05-23 11:25:00,37.81,37.87,37.81,37.85,3691.0,36.5974,36.6555,36.5974,36.6361,3691.0
2023-05-23 11:30:00,37.84,37.84,37.77,37.79,3800.0,36.6264,36.6264,36.5587,36.5781,3800.0
2023-05-23 11:35:00,37.78,37.84,37.78,37.81,12270.0,36.5684,36.6264,36.5684,36.5974,12270.0
2023-05-23 11:40:00,37.85,37.94,37.85,37.94,5749.0,36.6361,36.7232,36.6361,36.7232,5749.0
2023-05-23 11:45:00,37.94,37.94,37.88,37.9,4693.0,36.7232,36.7232,36.6652,36.6845,4693.0
2023-05-23 11:50:00,37.89,37.89,37.84,37.84,4641.0,36.6748,36.6748,36.6264,36.6264,4641.0
2023-05-23 11:55:00,37.85,37.87,37.82,37.82,4248.0,36.6361,36.6555,36.6071,36.6071,4248.0
2023-05-23 12:00:00,37.82,37.87,37.81,37.85,4671.0,36.6071,36.6555,36.5974,36.6361,4671.0
2023-05-23 12:05:00,37.85,37.94,37.85,37.94,3415.0,36.6361,36.7232,36.6361,36.7232,3415.0
2023-05-23 12:10:00,37.94,37.95,37.92,37.94,2405.0,36.7232,36.7329,36.7039,36.7232,2405.0
2023-05-23 12:15:00,37.94,37.96,37.9,37.92,2633.0,36.7232,36.7426,36.6845,36.7039,2633.0
2023-05-23 12:20:00,37.92,37.95,37.92,37.95,1700.0,36.7039,36.7329,36.7039,36.7329,1700.0
2023-05-23 12:25:00,37.94,37.98,37.94,37.97,3437.0,36.7232,36.762,36.7232,36.7523,3437.0
2023-05-23 12:30:00,37.98,38.01,37.98,37.99,3557.0,36.762,36.791,36.762,36.7716,3557.0
2023-05-23 12:35:00,38.0,38.04,37.98,38.03,5880.0,36.7813,36.82,36.762,36.8104,5880.0
2023-05-23 12:40:00,38.02,38.05,37.98,38.05,2638.0,36.8007,36.8297,36.762,36.8297,2638.0
2023-05-23 12:45:00,38.1,38.1,38.07,38.09,1501.0,36.8781,36.8781,36.8491,36.8684,1501.0
2023-05-23 12:50:00,38.09,38.12,38.05,38.1,5100.0,36.8684,36.8975,36.8297,36.8781,5100.0
2023-05-23 12:55:00,38.08,38.08,38.02,38.02,2400.0,36.8588,36.8588,36.8007,36.8007,2400.0
2023-05-23 13:00:00,38.04,38.09,38.04,38.09,4656.0,36.82,36.8684,36.82,36.8684,4656.0
2023-05-23 13:05:00,38.08,38.09,38.05,38.09,2200.0,36.8588,36.8684,36.8297,36.8684,2200.0
2023-05-23 13:10:00,38.08,38.1,38.06,38.06,1500.0,36.8588,36.8781,36.8394,36.8394,1500.0
2023-05-23 13:15:00,38.06,38.06,38.04,38.05,700.0,36.8394,36.8394,36.82,36.8297,700.0
2023-05-23 13:20:00,38.06,38.06,38.04,38.06,1635.0,36.8394,36.8394,36.82,36.8394,1635.0
2023-05-23 13:25:00,38.06,38.06,38.0,38.0,2100.0,36.8394,36.8394,36.7813,36.7813,2100.0
2023-05-23 13:30:00,38.0,38.06,38.0,38.03,5517.0,36.7813,36.8394,36.7813,36.8104,5517.0
2023-05-23 13:35:00,38.04,38.05,38.04,38.05,300.0,36.82,36.8297,36.82,36.8297,300.0
2023-05-23 13:40:00,38.04,38.07,38.04,38.07,1600.0,36.82,36.8491,36.82,36.8491,1600.0
2023-05-23 13:45:00,38.07,38.08,38.07,38.08,500.0,36.8491,36.8588,36.8491,36.8588,500.0
2023-05-23 13:50:00,38.06,38.08,38.06,38.07,1483.0,36.8394,36.8588,36.8394,36.8491,1483.0
2023-05-23 13:55:00,38.09,38.09,38.06,38.08,1900.0,36.8684,36.8684,36.8394,36.8588,1900.0
2023-05-23 14:00:00,38.09,38.09,38.07,38.08,1913.0,36.8684,36.8684,36.8491,36.8588,1913.0
2023-05-23 14:05:00,38.06,38.06,38.0,38.04,1500.0,36.8394,36.8394,36.7813,36.82,1500.0
2023-05-23 14:10:00,38.02,38.05,38.01,38.04,2415.0,36.8007,36.8297,36.791,36.82,2415.0
2023-05-23 14:15:00,38.01,38.03,38.01,38.03,2280.0,36.791,36.8104,36.791,36.8104,2280.0
2023-05-23 14:20:00,38.02,38.02,37.99,38.0,4638.0,36.8007,36.8007,36.7716,36.7813,4638.0
2023-05-23 14:25:00,38.01,38.01,37.96,37.96,1000.0,36.791,36.791,36.7426,36.7426,1000.0
2023-05-23 14:30:00,37.95,37.96,37.94,37.96,1943.0,36.7329,36.7426,36.7232,36.7426,1943.0
2023-05-23 14:35:00,37.97,37.99,37.95,37.96,1500.0,36.7523,36.7716,36.7329,36.7426,1500.0
2023-05-23 14:40:00,37.95,37.95,37.94,37.95,833.0,36.7329,36.7329,36.7232,36.7329,833.0
2023-05-23 14:45:00,37.96,37.99,37.96,37.98,1530.0,36.7426,36.7716,36.7426,36.762,1530.0
2023-05-23 14:50:00,38.0,38.0,37.98,37.98,1100.0,36.7813,36.7813,36.762,36.762,1100.0
2023-05-23 14:55:00,37.98,38.01,37.98,38.0,2514.0,36.762,36.791,36.762,36.7813,2514.0
2023-05-23 15:00:00,38.0,38.01,37.98,38.01,2300.0,36.7813,36.791,36.762,36.791,2300.0
2023-05-23 15:05:00,37.98,37.98,37.96,37.96,900.0,36.762,36.762,36.7426,36.7426,900.0
2023-05-23 15:10:00,37.96,37.98,37.96,37.96,2700.0,36.7426,36.762,36.7426,36.7426,2700.0
2023-05-23 15:15:00,37.93,37.95,37.92,37.93,5271.0,36.7136,36.7329,36.7039,36.7136,5271.0
2023-05-23 15:20:00,37.93,37.95,37.92,37.94,2356.0,36.7136,36.7329,36.7039,36.7232,2356.0
2023-05-23 15:25:00,37.93,37.94,37.92,37.94,4125.0,36.7136,36.7232,36.7039,36.7232,4125.0
2023-05-23 15:30:00,37.95,37.98,37.93,37.94,4900.0,36.7329,36.762,36.7136,36.7232,4900.0
2023-05-23 15:35:00,37.94,37.95,37.93,37.95,5826.0,36.7232,36.7329,36.7136,36.7329,5826.0
2023-05-23 15:40:00,37.95,37.98,37.94,37.94,20089.0,36.7329,36.762,36.7232,36.7232,20089.0
2023-05-23 15:45:00,37.94,37.95,37.91,37.92,45544.0,36.7232,36.7329,36.6942,36.7039,45544.0
2023-05-23 15:50:00,37.91,37.92,37.91,37.92,15679.0,36.6942,36.7039,36.6942,36.7039,15679.0
2023-05-23 15:55:00,37.92,37.93,37.91,37.93,12819.0,36.7039,36.7136,36.6942,36.7136,12819.0
2023-05-24 09:30:00,37.95,38.03,37.66,37.68,26691.0,36.7329,36.8104,36.4522,36.4716,26691.0
2023-05-24 09:35:00,37.7,37.75,37.64,37.72,8000.0,36.4909,36.5393,36.4329,36.5103,8000.0
2023-05-24 09:40:00,37.71,37.75,37.61,37.67,6727.0,36.5006,36.5393,36.4038,36.4619,6727.0
2023-05-24 09:45:00,37.66,37.71,37.62,37.62,6528.0,36.4522,36.5006,36.4135,36.4135,6528.0
2023-05-24 09:50:00,37.6,37.61,37.46,37.46,10926.0,36.3941,36.4038,36.2586,36.2586,10926.0
2023-05-24 09:55:00,37.48,37.5,37.37,37.39,7842.0,36.278,36.2974,36.1715,36.1909,7842.0
2023-05-24 10:00:00,37.35,37.35,37.25,37.27,21951.0,36.1522,36.1522,36.0554,36.0747,21951.0
2023-05-24 10:05:00,37.26,37.32,37.22,37.31,10438.0,36.0651,36.1231,36.0263,36.1134,10438.0
2023-05-24 10:10:00,37.31,37.33,37.27,37.27,8400.0,36.1134,36.1328,36.0747,36.0747,8400.0
2023-05-24 10:15:00,37.33,37.33,37.2,37.2,8270.0,36.1328,36.1328,36.007,36.007,8270.0
2023-05-24 10:20:00,37.19,37.2,37.11,37.15,13938.0,35.9973,36.007,35.9199,35.9586,13938.0
2023-05-24 10:25:00,37.18,37.22,37.16,37.21,6659.0,35.9876,36.0263,35.9683,36.0167,6659.0
2023-05-24 10:30:00,37.2,37.25,37.16,37.24,6400.0,36.007,36.0554,35.9683,36.0457,6400.0
2023-05-24 10:35:00,37.25,37.38,37.25,37.33,7149.0,36.0554,36.1812,36.0554,36.1328,7149.0
2023-05-24 10:40:00,37.32,37.33,37.29,37.32,4615.0,36.1231,36.1328,36.0941,36.1231,4615.0
2023-05-24 10:45:00,37.3,37.33,37.24,37.24,2992.0,36.1038,36.1328,36.0457,36.0457,2992.0
2023-05-24 10:50:00,37.21,37.25,37.17,37.18,5675.0,36.0167,36.0554,35.9779,35.9876,5675.0
2023-05-24 10:55:00,37.19,37.2,37.16,37.18,5949.0,35.9973,36.007,35.9683,35.9876,5949.0
2023-05-24 11:00:00,37.17,37.18,37.09,37.13,4771.0,35.9779,35.9876,35.9005,35.9392,4771.0
2023-05-24 11:05:00,37.12,37.13,37.08,37.11,4665.0,35.9295,35.9392,35.8908,35.9199,4665.0
2023-05-24 11:10:00,37.14,37.16,37.11,37.12,3045.0,35.9489,35.9683,35.9199,35.9295,3045.0
2023-05-24 11:15:00,37.15,37.19,37.14,37.15,2482.0,35.9586,35.9973,35.9489,35.9586,2482.0
2023-05-24 11:20:00,37.14,37.23,37.14,37.2,4423.0,35.9489,36.036,35.9489,36.007,4423.0
2023-05-24 11:25:00,37.2,37.22,37.2,37.22,899.0,36.007,36.0263,36.007,36.0263,899.0
2023-05-24 11:30:00,37.21,37.26,37.2,37.23,5196.0,36.0167,36.0651,36.007,36.036,5196.0
2023-05-24 11:35:00,37.23,37.28,37.22,37.23,5300.0,36.036,36.0844,36.0263,36.036,5300.0
2023-05-24 11:40:00,37.22,37.28,37.21,37.28,2746.0,36.0263,36.0844,36.0167,36.0844,2746.0
2023-05-24 11:45:00,37.25,37.27,37.15,37.15,11021.0,36.0554,36.0747,35.9586,35.9586,11021.0
2023-05-24 11:50:00,37.13,37.13,37.02,37.02,16698.0,35.9392,35.9392,35.8327,35.8327,16698.0
2023-05-24 11:55:00,37.01,37.12,36.99,37.12,12865.0,35.8231,35.9295,35.8037,35.9295,12865.0
2023-05-24 12:00:00,37.09,37.13,37.07,37.11,5825.0,35.9005,35.9392,35.8811,35.9199,5825.0
2023-05-24 12:05:00,37.09,37.09,37.05,37.07,4265.0,35.9005,35.9005,35.8618,35.8811,4265.0
2023-05-24 12:10:00,37.05,37.05,36.98,37.0,10738.0,35.8618,35.8618,35.794,35.8134,10738.0
2023-05-24 12:15:00,37.0,37.02,36.97,37.02,9778.0,35.8134,35.8327,35.7844,35.8327,9778.0
2023-05-24 12:20:00,37.0,37.03,36.99,36.99,4299.0,35.8134,35.8424,35.8037,35.8037,4299.0
2023-05-24 12:25:00,37.01,37.01,36.98,36.98,6276.0,35.8231,35.8231,35.794,35.794,6276.0
2023-05-24 12:30:00,36.99,36.99,36.89,36.9,7996.0,35.8037,35.8037,35.7069,35.7166,7996.0
2023-05-24 12:35:00,36.9,36.95,36.89,36.95,3949.0,35.7166,35.765,35.7069,35.765,3949.0
2023-05-24 12:40:00,36.96,37.02,36.95,36.98,5520.0,35.7747,35.8327,35.765,35.794,5520.0
2023-05-24 12:45:00,36.97,37.02,36.93,36.93,6695.0,35.7844,35.8327,35.7456,35.7456,6695.0
2023-05-24 12:50:00,36.94,36.97,36.94,36.95,3440.0,35.7553,35.7844,35.7553,35.765,3440.0
2023-05-24 12:55:00,36.99,36.99,36.96,36.97,3242.0,35.8037,35.8037,35.7747,35.7844,3242.0
2023-05-24 13:00:00,36.95,36.98,36.92,36.92,9613.0,35.765,35.794,35.736,35.736,9613.0
2023-05-24 13:05:00,36.91,36.97,36.91,36.97,2751.0,35.7263,35.7844,35.7263,35.7844,2751.0
2023-05-24 13:10:00,36.96,37.01,36.96,36.97,4929.0,35.7747,35.8231,35.7747,35.7844,4929.0
2023-05-24 13:15:00,36.96,36.99,36.94,36.97,2815.0,35.7747,35.8037,35.7553,35.7844,2815.0
2023-05-24 13:20:00,36.97,37.04,36.97,37.01,9414.0,35.7844,35.8521,35.7844,35.8231,9414.0
2023-05-24 13:25:00,37.02,37.03,36.99,36.99,1500.0,35.8327,35.8424,35.8037,35.8037,1500.0
2023-05-24 13:30:00,37.01,37.03,37.01,37.03,3397.0,35.8231,35.8424,35.8231,35.8424,3397.0
2023-05-24 13:35:00,37.03,37.03,36.95,36.96,6575.0,35.8424,35.8424,35.765,35.7747,6575.0
2023-05-24 13:40:00,36.95,36.96,36.93,36.94,6212.0,35.765,35.7747,35.7456,35.7553,6212.0
2023-05-24 13:45:00,36.95,36.96,36.93,36.93,5306.0,35.765,35.7747,35.7456,35.7456,5306.0
2023-05-24 13:50:00,36.94,36.95,36.91,36.91,3196.0,35.7553,35.765,35.7263,35.7263,3196.0
2023-05-24 13:55:00,36.91,36.92,36.87,36.87,6356.0,35.7263,35.736,35.6876,35.6876,6356.0
2023-05-24 14:00:00,36.87,37.0,36.83,36.9,24058.0,35.6876,35.8134,35.6488,35.7166,24058.0
2023-05-24 14:05:00,36.91,36.93,36.87,36.88,6250.0,35.7263,35.7456,35.6876,35.6972,6250.0
2023-05-24 14:10:00,36.87,36.95,36.87,36.94,4785.0,35.6876,35.765,35.6876,35.7553,4785.0
2023-05-24 14:15:00,36.93,36.97,36.93,36.95,8325.0,35.7456,35.7844,35.7456,35.765,8325.0
2023-05-24 14:20:00,36.96,36.96,36.88,36.88,5178.0,35.7747,35.7747,35.6972,35.6972,5178.0
2023-05-24 14:25:00,36.88,36.88,36.84,36.86,5412.0,35.6972,35.6972,35.6585,35.6779,5412.0
2023-05-24 14:30:00,36.85,36.87,36.85,36.86,3445.0,35.6682,35.6876,35.6682,35.6779,3445.0
2023-05-24 14:35:00,36.87,36.88,36.86,36.86,4395.0,35.6876,35.6972,35.6779,35.6779,4395.0
2023-05-24 14:40:00,36.88,36.93,36.88,36.93,5736.0,35.6972,35.7456,35.6972,35.7456,5736.0
2023-05-24 14:45:00,36.92,36.93,36.91,36.91,4317.0,35.736,35.7456,35.7263,35.7263,4317.0
2023-05-24 14:50:00,36.91,36.91,36.84,36.84,3946.0,35.7263,35.7263,35.6585,35.6585,3946.0
2023-05-24 14:55:00,36.83,36.83,36.76,36.76,12423.0,35.6488,35.6488,35.5811,35.5811,12423.0
2023-05-24 15:00:00,36.76,36.78,36.75,36.75,3442.0,35.5811,35.6004,35.5714,35.5714,3442.0
2023-05-24 15:05:00,36.76,36.78,36.73,36.74,3849.0,35.5811,35.6004,35.552,35.5617,3849.0
2023-05-24 15:10:00,36.75,36.75,36.74,36.75,4068.0,35.5714,35.5714,35.5617,35.5714,4068.0
2023-05-24 15:15:00,36.75,36.79,36.75,36.78,2827.0,35.5714,35.6101,35.5714,35.6004,2827.0
2023-05-24 15:20:00,36.78,36.82,36.78,36.8,6688.0,35.6004,35.6392,35.6004,35.6198,6688.0
2023-05-24 15:25:00,36.8,36.87,36.8,36.87,7308.0,35.6198,35.6876,35.6198,35.6876,7308.0
2023-05-24 15:30:00,36.88,36.91,36.88,36.91,4012.0,35.6972,35.7263,35.6972,35.7263,4012.0
2023-05-24 15:35:00,36.91,36.95,36.9,36.93,13835.0,35.7263,35.765,35.7166,35.7456,13835.0
2023-05-24 15:40:00,36.93,36.95,36.87,36.87,7004.0,35.7456,35.765,35.6876,35.6876,7004.0
2023-05-24 15:45:00,36.87,36.94,36.85,36.94,40514.0,35.6876,35.7553,35.6682,35.7553,40514.0
2023-05-24 15:50:00,36.93,36.93,36.85,36.87,25089.0,35.7456,35.7456,35.6682,35.6876,25089.0
2023-05-24 15:55:00,36.88,36.91,36.84,36.86,41900.0,35.6972,35.7263,35.6585,35.6779,41900.0
2023-05-25 09:30:00,36.58,36.65,36.23,36.27,57590.0,35.4069,35.4746,35.0681,35.1068,57590.0
2023-05-25 09:35:00,36.27,36.42,36.25,36.31,27326.0,35.1068,35.252,35.0874,35.1455,27326.0
2023-05-25 09:40:00,36.31,36.32,36.21,36.23,13002.0,35.1455,35.1552,35.0487,35.0681,13002.0
2023-05-25 09:45:00,36.23,36.39,36.2,36.38,22508.0,35.0681,35.223,35.039,35.2133,22508.0
2023-05-25 09:50:00,36.38,36.47,36.38,36.42,8200.0,35.2133,35.3004,35.2133,35.252,8200.0
2023-05-25 09:55:00,36.44,36.46,36.31,36.33,6497.0,35.2713,35.2907,35.1455,35.1649,6497.0
2023-05-25 10:00:00,36.34,36.48,36.32,36.47,10139.0,35.1746,35.3101,35.1552,35.3004,10139.0
2023-05-25 10:05:00,36.48,36.5,36.42,36.45,8100.0,35.3101,35.3294,35.252,35.281,8100.0
2023-05-25 10:10:00,36.42,36.44,36.34,36.34,8471.0,35.252,35.2713,35.1746,35.1746,8471.0
2023-05-25 10:15:00,36.34,36.38,36.32,36.38,3812.0,35.1746,35.2133,35.1552,35.2133,3812.0
2023-05-25 10:20:00,36.4,36.44,36.31,36.41,8261.0,35.2326,35.2713,35.1455,35.2423,8261.0
2023-05-25 10:25:00,36.41,36.41,36.26,36.28,9237.0,35.2423,35.2423,35.0971,35.1165,9237.0
2023-05-25 10:30:00,36.25,36.34,36.21,36.33,13612.0,35.0874,35.1746,35.0487,35.1649,13612.0
2023-05-25 10:35:00,36.32,36.37,36.28,36.29,6176.0,35.1552,35.2036,35.1165,35.1262,6176.0
2023-05-25 10:40:00,36.3,36.32,36.26,36.26,4400.0,35.1358,35.1552,35.0971,35.0971,4400.0
2023-05-25 10:45:00,36.27,36.29,36.23,36.24,9194.0,35.1068,35.1262,35.0681,35.0778,9194.0
2023-05-25 10:50:00,36.23,36.23,36.18,36.19,5867.0,35.0681,35.0681,35.0197,35.0294,5867.0
2023-05-25 10:55:00,36.2,36.22,36.18,36.2,6809.0,35.039,35.0584,35.0197,35.039,6809.0
2023-05-25 11:00:00,36.2,36.22,36.18,36.2,8908.0,35.039,35.0584,35.0197,35.039,8908.0
2023-05-25 11:05:00,36.19,36.21,36.16,36.18,4200.0,35.0294,35.0487,35.0003,35.0197,4200.0
2023-05-25 11:10:00,36.15,36.18,36.13,36.13,7135.0,34.9906,35.0197,34.9713,34.9713,7135.0
2023-05-25 11:15:00,36.13,36.16,36.12,36.15,5845.0,34.9713,35.0003,34.9616,34.9906,5845.0
2023-05-25 11:20:00,36.16,36.18,36.11,36.11,4461.0,35.0003,35.0197,34.9519,34.9519,4461.0
2023-05-25 11:25:00,36.1,36.1,36.06,36.06,9184.0,34.9423,34.9423,34.9035,34.9035,9184.0
2023-05-25 11:30:00,36.06,36.06,36.02,36.03,11974.0,34.9035,34.9035,34.8648,34.8745,11974.0
2023-05-25 11:35:00,36.02,36.02,35.99,35.99,13605.0,34.8648,34.8648,34.8358,34.8358,13605.0
2023-05-25 11:40:00,35.99,36.01,35.98,35.98,9760.0,34.8358,34.8551,34.8261,34.8261,9760.0
2023-05-25 11:45:00,35.98,36.04,35.97,36.02,7616.0,34.8261,34.8842,34.8164,34.8648,7616.0
2023-05-25 11:50:00,36.02,36.04,36.0,36.04,8677.0,34.8648,34.8842,34.8455,34.8842,8677.0
2023-05-25 11:55:00,36.03,36.06,36.02,36.06,4793.0,34.8745,34.9035,34.8648,34.9035,4793.0
2023-05-25 12:00:00,36.07,36.11,36.06,36.09,8726.0,34.9132,34.9519,34.9035,34.9326,8726.0
2023-05-25 12:05:00,36.1,36.14,36.1,36.14,4522.0,34.9423,34.981,34.9423,34.981,4522.0
2023-05-25 12:10:00,36.14,36.14,36.08,36.08,5619.0,34.981,34.981,34.9229,34.9229,5619.0
2023-05-25 12:15:00,36.09,36.09,36.03,36.04,5417.0,34.9326,34.9326,34.8745,34.8842,5417.0
2023-05-25 12:20:00,36.04,36.04,36.0,36.01,3709.0,34.8842,34.8842,34.8455,34.8551,3709.0
2023-05-25 12:25:00,36.0,36.06,36.0,36.06,4448.0,34.8455,34.9035,34.8455,34.9035,4448.0
2023-05-25 12:30:00,36.05,36.18,36.05,36.18,5972.0,34.8939,35.0197,34.8939,35.0197,5972.0
2023-05-25 12:35:00,36.17,36.17,36.13,36.15,2000.0,35.01,35.01,34.9713,34.9906,2000.0
2023-05-25 12:40:00,36.14,36.19,36.14,36.18,3930.0,34.981,35.0294,34.981,35.0197,3930.0
2023-05-25 12:45:00,36.19,36.19,36.13,36.13,4616.0,35.0294,35.0294,34.9713,34.9713,4616.0
2023-05-25 12:50:00,36.12,36.12,36.07,36.07,4768.0,34.9616,34.9616,34.9132,34.9132,4768.0
2023-05-25 12:55:00,36.05,36.05,36.03,36.03,3300.0,34.8939,34.8939,34.8745,34.8745,3300.0
2023-05-25 13:00:00,36.03,36.04,36.01,36.04,4234.0,34.8745,34.8842,34.8551,34.8842,4234.0
2023-05-25 13:05:00,36.03,36.05,36.01,36.04,3879.0,34.8745,34.8939,34.8551,34.8842,3879.0
2023-05-25 13:10:00,36.05,36.07,36.05,36.07,3000.0,34.8939,34.9132,34.8939,34.9132,3000.0
2023-05-25 13:15:00,36.08,36.1,36.08,36.09,2950.0,34.9229,34.9423,34.9229,34.9326,2950.0
2023-05-25 13:20:00,36.09,36.1,36.07,36.07,2291.0,34.9326,34.9423,34.9132,34.9132,2291.0
2023-05-25 13:25:00,36.06,36.1,36.06,36.07,4138.0,34.9035,34.9423,34.9035,34.9132,4138.0
2023-05-25 13:30:00,36.06,36.1,36.06,36.06,2997.0,34.9035,34.9423,34.9035,34.9035,2997.0
2023-05-25 13:35:00,36.05,36.05,36.01,36.01,2743.0,34.8939,34.8939,34.8551,34.8551,2743.0
2023-05-25 13:40:00,36.01,36.03,36.01,36.01,3200.0,34.8551,34.8745,34.8551,34.8551,3200.0
2023-05-25 13:45:00,36.01,36.01,35.96,35.96,8496.0,34.8551,34.8551,34.8067,34.8067,8496.0
2023-05-25 13:50:00,35.96,35.98,35.95,35.95,21237.0,34.8067,34.8261,34.7971,34.7971,21237.0
2023-05-25 13:55:00,35.95,35.95,35.84,35.86,48333.0,34.7971,34.7971,34.6906,34.7099,48333.0
2023-05-25 14:00:00,35.85,35.89,35.83,35.83,12545.0,34.7003,34.739,34.6809,34.6809,12545.0
2023-05-25 14:05:00,35.83,35.83,35.8,35.8,6122.0,34.6809,34.6809,34.6519,34.6519,6122.0
2023-05-25 14:10:00,35.81,35.82,35.79,35.82,12894.0,34.6616,34.6712,34.6422,34.6712,12894.0
2023-05-25 14:15:00,35.83,35.91,35.83,35.89,8827.0,34.6809,34.7583,34.6809,34.739,8827.0
2023-05-25 14:20:00,35.89,35.97,35.89,35.97,7029.0,34.739,34.8164,34.739,34.8164,7029.0
2023-05-25 14:25:00,35.96,36.01,35.96,36.0,9515.0,34.8067,34.8551,34.8067,34.8455,9515.0
2023-05-25 14:30:00,36.0,36.03,35.96,35.96,6159.0,34.8455,34.8745,34.8067,34.8067,6159.0
2023-05-25 14:35:00,35.96,35.96,35.88,35.88,4490.0,34.8067,34.8067,34.7293,34.7293,4490.0
2023-05-25 14:40:00,35.88,35.9,35.86,35.88,5600.0,34.7293,34.7487,34.7099,34.7293,5600.0
2023-05-25 14:45:00,35.86,35.89,35.83,35.89,3958.0,34.7099,34.739,34.6809,34.739,3958.0
2023-05-25 14:50:00,35.88,35.88,35.85,35.87,2200.0,34.7293,34.7293,34.7003,34.7196,2200.0
2023-05-25 14:55:00,35.86,35.87,35.85,35.87,3233.0,34.7099,34.7196,34.7003,34.7196,3233.0
2023-05-25 15:00:00,35.87,35.89,35.87,35.88,6320.0,34.7196,34.739,34.7196,34.7293,6320.0
2023-05-25 15:05:00,35.89,35.91,35.87,35.91,12002.0,34.739,34.7583,34.7196,34.7583,12002.0
2023-05-25 15:10:00,35.91,35.92,35.89,35.89,4611.0,34.7583,34.768,34.739,34.739,4611.0
2023-05-25 15:15:00,35.89,35.91,35.88,35.9,2744.0,34.739,34.7583,34.7293,34.7487,2744.0
2023-05-25 15:20:00,35.91,35.94,35.91,35.92,10189.0,34.7583,34.7874,34.7583,34.768,10189.0
2023-05-25 15:25:00,35.93,35.98,35.92,35.95,11480.0,34.7777,34.8261,34.768,34.7971,11480.0
2023-05-25 15:30:00,35.95,35.98,35.92,35.92,13738.0,34.7971,34.8261,34.768,34.768,13738.0
2023-05-25 15:35:00,35.92,35.94,35.91,35.92,10362.0,34.768,34.7874,34.7583,34.768,10362.0
2023-05-25 15:40:00,35.94,36.02,35.93,36.02,25852.0,34.7874,34.8648,34.7777,34.8648,25852.0
2023-05-25 15:45:00,36.02,36.05,36.0,36.01,43862.0,34.8648,34.8939,34.8455,34.8551,43862.0
2023-05-25 15:50:00,36.01,36.02,35.96,35.96,32764.0,34.8551,34.8648,34.8067,34.8067,32764.0
2023-05-25 15:55:00,35.96,36.07,35.96,36.06,88475.0,34.8067,34.9132,34.8067,34.9035,88475.0
2023-05-26 09:30:00,36.56,36.67,36.36,36.37,38152.0,35.3875,35.494,35.1939,35.2036,38152.0
2023-05-26 09:35:00,36.4,36.54,36.37,36.46,9350.0,35.2326,35.3681,35.2036,35.2907,9350.0
2023-05-26 09:40:00,36.48,36.65,36.48,36.52,10713.0,35.3101,35.4746,35.3101,35.3488,10713.0
2023-05-26 09:45:00,36.52,36.53,36.41,36.42,6764.0,35.3488,35.3585,35.2423,35.252,6764.0
2023-05-26 09:50:00,36.42,36.42,36.33,36.37,11276.0,35.252,35.252,35.1649,35.2036,11276.0
2023-05-26 09:55:00,36.32,36.33,36.28,36.28,4100.0,35.1552,35.1649,35.1165,35.1165,4100.0
2023-05-26 10:00:00,36.29,36.46,36.29,36.37,27007.0,35.1262,35.2907,35.1262,35.2036,27007.0
2023-05-26 10:05:00,36.4,36.5,36.36,36.46,9539.0,35.2326,35.3294,35.1939,35.2907,9539.0
2023-05-26 10:10:00,36.46,36.49,36.4,36.42,5874.0,35.2907,35.3197,35.2326,35.252,5874.0
2023-05-26 10:15:00,36.42,36.52,36.4,36.44,15424.0,35.252,35.3488,35.2326,35.2713,15424.0
2023-05-26 10:20:00,36.41,36.5,36.4,36.5,4100.0,35.2423,35.3294,35.2326,35.3294,4100.0
2023-05-26 10:25:00,36.48,36.61,36.47,36.53,8207.0,35.3101,35.4359,35.3004,35.3585,8207.0
2023-05-26 10:30:00,36.54,36.55,36.24,36.25,18040.0,35.3681,35.3778,35.0778,35.0874,18040.0
2023-05-26 10:35:00,36.24,36.28,36.19,36.28,15641.0,35.0778,35.1165,35.0294,35.1165,15641.0
2023-05-26 10:40:00,36.26,36.28,36.14,36.16,10883.0,35.0971,35.1165,34.981,35.0003,10883.0
2023-05-26 10:45:00,36.16,36.22,36.13,36.21,6452.0,35.0003,35.0584,34.9713,35.0487,6452.0
2023-05-26 10:50:00,36.24,36.24,36.12,36.16,9592.0,35.0778,35.0778,34.9616,35.0003,9592.0
2023-05-26 10:55:00,36.16,36.2,36.14,36.18,4080.0,35.0003,35.039,34.981,35.0197,4080.0
2023-05-26 11:00:00,36.17,36.18,36.14,36.16,10490.0,35.01,35.0197,34.981,35.0003,10490.0
2023-05-26 11:05:00,36.17,36.2,36.14,36.18,11078.0,35.01,35.039,34.981,35.0197,11078.0
2023-05-26 11:10:00,36.16,36.16,36.02,36.05,23916.0,35.0003,35.0003,34.8648,34.8939,23916.0
2023-05-26 11:15:00,36.04,36.15,36.04,36.11,13602.0,34.8842,34.9906,34.8842,34.9519,13602.0
2023-05-26 11:20:00,36.12,36.16,36.09,36.15,4147.0,34.9616,35.0003,34.9326,34.9906,4147.0
2023-05-26 11:25:00,36.17,36.2,36.14,36.16,3358.0,35.01,35.039,34.981,35.0003,3358.0
2023-05-26 11:30:00,36.18,36.23,36.17,36.17,3600.0,35.0197,35.0681,35.01,35.01,3600.0
2023-05-26 11:35:00,36.16,36.21,36.16,36.2,1535.0,35.0003,35.0487,35.0003,35.039,1535.0
2023-05-26 11:40:00,36.2,36.23,36.2,36.22,3129.0,35.039,35.0681,35.039,35.0584,3129.0
2023-05-26 11:45:00,36.24,36.31,36.24,36.31,2852.0,35.0778,35.1455,35.0778,35.1455,2852.0
2023-05-26 11:50:00,36.28,36.28,36.25,36.27,3316.0,35.1165,35.1165,35.0874,35.1068,3316.0
2023-05-26 11:55:00,36.24,36.27,36.24,36.25,1800.0,35.0778,35.1068,35.0778,35.0874,1800.0
2023-05-26 12:00:00,36.27,36.37,36.27,36.37,6642.0,35.1068,35.2036,35.1068,35.2036,6642.0
2023-05-26 12:05:00,36.35,36.37,36.34,36.36,2758.0,35.1842,35.2036,35.1746,35.1939,2758.0
2023-05-26 12:10:00,36.37,36.37,36.32,36.33,3000.0,35.2036,35.2036,35.1552,35.1649,3000.0
2023-05-26 12:15:00,36.34,36.36,36.32,36.34,3039.0,35.1746,35.1939,35.1552,35.1746,3039.0
2023-05-26 12:20:00,36.34,36.38,36.34,36.34,2400.0,35.1746,35.2133,35.1746,35.1746,2400.0
2023-05-26 12:25:00,36.35,36.37,36.33,36.33,1154.0,35.1842,35.2036,35.1649,35.1649,1154.0
2023-05-26 12:30:00,36.34,36.35,36.31,36.35,1700.0,35.1746,35.1842,35.1455,35.1842,1700.0
2023-05-26 12:35:00,36.35,36.35,36.32,36.32,1300.0,35.1842,35.1842,35.1552,35.1552,1300.0
2023-05-26 12:40:00,36.33,36.33,36.31,36.32,957.0,35.1649,35.1649,35.1455,35.1552,957.0
2023-05-26 12:45:00,36.35,36.35,36.33,36.33,900.0,35.1842,35.1842,35.1649,35.1649,900.0
2023-05-26 12:50:00,36.32,36.36,36.29,36.36,1500.0,35.1552,35.1939,35.1262,35.1939,1500.0
2023-05-26 12:55:00,36.32,36.32,36.29,36.32,900.0,35.1552,35.1552,35.1262,35.1552,900.0
2023-05-26 13:00:00,36.32,36.32,36.3,36.32,1099.0,35.1552,35.1552,35.1358,35.1552,1099.0
2023-05-26 13:05:00,36.32,36.32,36.28,36.29,900.0,35.1552,35.1552,35.1165,35.1262,900.0
2023-05-26 13:10:00,36.29,36.34,36.29,36.34,1200.0,35.1262,35.1746,35.1262,35.1746,1200.0
2023-05-26 13:15:00,36.34,36.35,36.32,36.34,1600.0,35.1746,35.1842,35.1552,35.1746,1600.0
2023-05-26 13:20:00,36.32,36.33,36.29,36.29,3663.0,35.1552,35.1649,35.1262,35.1262,3663.0
2023-05-26 13:25:00,36.3,36.31,36.26,36.26,3535.0,35.1358,35.1455,35.0971,35.0971,3535.0
2023-05-26 13:30:00,36.26,36.26,36.22,36.24,2642.0,35.0971,35.0971,35.0584,35.0778,2642.0
2023-05-26 13:35:00,36.25,36.25,36.22,36.23,1799.0,35.0874,35.0874,35.0584,35.0681,1799.0
2023-05-26 13:40:00,36.23,36.23,36.17,36.17,4803.0,35.0681,35.0681,35.01,35.01,4803.0
2023-05-26 13:45:00,36.17,36.22,36.17,36.21,2705.0,35.01,35.0584,35.01,35.0487,2705.0
2023-05-26 13:50:00,36.2,36.25,36.2,36.25,4500.0,35.039,35.0874,35.039,35.0874,4500.0
2023-05-26 13:55:00,36.25,36.25,36.22,36.24,3177.0,35.0874,35.0874,35.0584,35.0778,3177.0
2023-05-26 14:00:00,36.24,36.28,36.24,36.26,1100.0,35.0778,35.1165,35.0778,35.0971,1100.0
2023-05-26 14:05:00,36.24,36.24,36.2,36.22,3463.0,35.0778,35.0778,35.039,35.0584,3463.0
2023-05-26 14:10:00,36.23,36.24,36.23,36.23,400.0,35.0681,35.0778,35.0681,35.0681,400.0
2023-05-26 14:15:00,36.27,36.27,36.26,36.27,1500.0,35.1068,35.1068,35.0971,35.1068,1500.0
2023-05-26 14:20:00,36.29,36.29,36.25,36.26,2575.0,35.1262,35.1262,35.0874,35.0971,2575.0
2023-05-26 14:25:00,36.25,36.26,36.25,36.26,300.0,35.0874,35.0971,35.0874,35.0971,300.0
2023-05-26 14:30:00,36.27,36.29,36.26,36.29,2398.0,35.1068,35.1262,35.0971,35.1262,2398.0
2023-05-26 14:35:00,36.28,36.28,36.26,36.26,1600.0,35.1165,35.1165,35.0971,35.0971,1600.0
2023-05-26 14:40:00,36.25,36.26,36.24,36.24,4128.0,35.0874,35.0971,35.0778,35.0778,4128.0
2023-05-26 14:45:00,36.23,36.24,36.23,36.23,3768.0,35.0681,35.0778,35.0681,35.0681,3768.0
2023-05-26 14:50:00,36.23,36.29,36.22,36.27,5662.0,35.0681,35.1262,35.0584,35.1068,5662.0
2023-05-26 14:55:00,36.25,36.3,36.25,36.29,1800.0,35.0874,35.1358,35.0874,35.1262,1800.0
2023-05-26 15:00:00,36.29,36.32,36.29,36.32,2000.0,35.1262,35.1552,35.1262,35.1552,2000.0
2023-05-26 15:05:00,36.29,36.3,36.27,36.3,800.0,35.1262,35.1358,35.1068,35.1358,800.0
2023-05-26 15:10:00,36.28,36.31,36.27,36.29,2700.0,35.1165,35.1455,35.1068,35.1262,2700.0
2023-05-26 15:15:00,36.31,36.31,36.31,36.31,1630.0,35.1455,35.1455,35.1455,35.1455,1630.0
2023-05-26 15:20:00,36.29,36.29,36.26,36.28,5023.0,35.1262,35.1262,35.0971,35.1165,5023.0
2023-05-26 15:25:00,36.28,36.28,36.26,36.27,1100.0,35.1165,35.1165,35.0971,35.1068,1100.0
2023-05-26 15:30:00,36.27,36.28,36.26,36.26,7520.0,35.1068,35.1165,35.0971,35.0971,7520.0
2023-05-26 15:35:00,36.26,36.26,36.24,36.26,7270.0,35.0971,35.0971,35.0778,35.0971,7270.0
2023-05-26 15:40:00,36.26,36.31,36.26,36.31,12669.0,35.0971,35.1455,35.0971,35.1455,12669.0
2023-05-26 15:45:00,36.3,36.33,36.27,36.27,20390.0,35.1358,35.1649,35.1068,35.1068,20390.0
2023-05-26 15:50:00,36.28,36.28,36.25,36.28,10703.0,35.1165,35.1165,35.0874,35.1165,10703.0
2023-05-26 15:55:00,36.3,36.32,36.27,36.32,34968.0,35.1358,35.1552,35.1068,35.1552,34968.0
2023-05-30 09:30:00,36.63,36.63,36.5,36.5,39361.0,35.4553,35.4553,35.3294,35.3294,39361.0
2023-05-30 09:35:00,36.52,36.53,36.42,36.47,12736.0,35.3488,35.3585,35.252,35.3004,12736.0
2023-05-30 09:40:00,36.48,36.58,36.46,36.58,35283.0,35.3101,35.4069,35.2907,35.4069,35283.0
2023-05-30 09:45:00,36.58,36.58,36.46,36.52,12100.0,35.4069,35.4069,35.2907,35.3488,12100.0
2023-05-30 09:50:00,36.5,36.57,36.45,36.56,7938.0,35.3294,35.3972,35.281,35.3875,7938.0
2023-05-30 09:55:00,36.56,36.59,36.49,36.51,5656.0,35.3875,35.4165,35.3197,35.3391,5656.0
2023-05-30 10:00:00,36.5,36.5,36.3,36.32,16386.0,35.3294,35.3294,35.1358,35.1552,16386.0
2023-05-30 10:05:00,36.32,36.49,36.29,36.49,24118.0,35.1552,35.3197,35.1262,35.3197,24118.0
2023-05-30 10:10:00,36.49,36.52,36.35,36.4,11536.0,35.3197,35.3488,35.1842,35.2326,11536.0
2023-05-30 10:15:00,36.4,36.41,36.25,36.27,9418.0,35.2326,35.2423,35.0874,35.1068,9418.0
2023-05-30 10:20:00,36.31,36.33,36.2,36.28,8815.0,35.1455,35.1649,35.039,35.1165,8815.0
2023-05-30 10:25:00,36.27,36.35,36.25,36.33,7995.0,35.1068,35.1842,35.0874,35.1649,7995.0
2023-05-30 10:30:00,36.32,36.43,36.32,36.42,9118.0,35.1552,35.2617,35.1552,35.252,9118.0
2023-05-30 10:35:00,36.41,36.47,36.39,36.41,12128.0,35.2423,35.3004,35.223,35.2423,12128.0
2023-05-30 10:40:00,36.42,36.44,36.24,36.25,10239.0,35.252,35.2713,35.0778,35.0874,10239.0
2023-05-30 10:45:00,36.24,36.26,36.21,36.24,8041.0,35.0778,35.0971,35.0487,35.0778,8041.0
2023-05-30 10:50:00,36.26,36.34,36.26,36.34,6485.0,35.0971,35.1746,35.0971,35.1746,6485.0
2023-05-30 10:55:00,36.33,36.34,36.29,36.3,4774.0,35.1649,35.1746,35.1262,35.1358,4774.0
2023-05-30 11:00:00,36.32,36.33,36.25,36.3,3958.0,35.1552,35.1649,35.0874,35.1358,3958.0
2023-05-30 11:05:00,36.29,36.36,36.29,36.35,4296.0,35.1262,35.1939,35.1262,35.1842,4296.0
2023-05-30 11:10:00,36.35,36.35,36.33,36.34,1801.0,35.1842,35.1842,35.1649,35.1746,1801.0
2023-05-30 11:15:00,36.34,36.45,36.34,36.45,5700.0,35.1746,35.281,35.1746,35.281,5700.0
2023-05-30 11:20:00,36.46,36.52,36.45,36.52,9984.0,35.2907,35.3488,35.281,35.3488,9984.0
2023-05-30 11:25:00,36.53,36.64,36.53,36.64,9473.0,35.3585,35.4649,35.3585,35.4649,9473.0
2023-05-30 11:30:00,36.66,36.78,36.66,36.74,10240.0,35.4843,35.6004,35.4843,35.5617,10240.0
2023-05-30 11:35:00,36.75,36.8,36.73,36.8,6456.0,35.5714,35.6198,35.552,35.6198,6456.0
2023-05-30 11:40:00,36.81,36.86,36.78,36.79,11428.0,35.6295,35.6779,35.6004,35.6101,11428.0
2023-05-30 11:45:00,36.78,36.8,36.76,36.77,7340.0,35.6004,35.6198,35.5811,35.5908,7340.0
2023-05-30 11:50:00,36.76,36.76,36.69,36.71,9461.0,35.5811,35.5811,35.5133,35.5327,9461.0
2023-05-30 11:55:00,36.71,36.76,36.71,36.76,12942.0,35.5327,35.5811,35.5327,35.5811,12942.0
2023-05-30 12:00:00,36.77,36.79,36.75,36.79,6127.0,35.5908,35.6101,35.5714,35.6101,6127.0
2023-05-30 12:05:00,36.78,36.79,36.75,36.78,3900.0,35.6004,35.6101,35.5714,35.6004,3900.0
2023-05-30 12:10:00,36.78,36.78,36.72,36.72,1200.0,35.6004,35.6004,35.5424,35.5424,1200.0
2023-05-30 12:15:00,36.73,36.73,36.63,36.64,3412.0,35.552,35.552,35.4553,35.4649,3412.0
2023-05-30 12:20:00,36.63,36.64,36.61,36.61,1601.0,35.4553,35.4649,35.4359,35.4359,1601.0
2023-05-30 12:25:00,36.6,36.61,36.57,36.57,2341.0,35.4262,35.4359,35.3972,35.3972,2341.0
2023-05-30 12:30:00,36.57,36.61,36.57,36.59,3758.0,35.3972,35.4359,35.3972,35.4165,3758.0
2023-05-30 12:35:00,36.61,36.61,36.56,36.56,1925.0,35.4359,35.4359,35.3875,35.3875,1925.0
2023-05-30 12:40:00,36.53,36.53,36.47,36.47,2358.0,35.3585,35.3585,35.3004,35.3004,2358.0
2023-05-30 12:45:00,36.46,36.46,36.42,36.43,2126.0,35.2907,35.2907,35.252,35.2617,2126.0
2023-05-30 12:50:00,36.44,36.47,36.44,36.47,1036.0,35.2713,35.3004,35.2713,35.3004,1036.0
2023-05-30 12:55:00,36.46,36.46,36.4,36.4,2403.0,35.2907,35.2907,35.2326,35.2326,2403.0
2023-05-30 13:00:00,36.4,36.4,36.31,36.31,4204.0,35.2326,35.2326,35.1455,35.1455,4204.0
2023-05-30 13:05:00,36.34,36.35,36.31,36.35,1600.0,35.1746,35.1842,35.1455,35.1842,1600.0
2023-05-30 13:10:00,36.36,36.38,36.34,36.34,2272.0,35.1939,35.2133,35.1746,35.1746,2272.0
2023-05-30 13:15:00,36.35,36.4,36.35,36.4,1632.0,35.1842,35.2326,35.1842,35.2326,1632.0
2023-05-30 13:20:00,36.39,36.4,36.38,36.38,2600.0,35.223,35.2326,35.2133,35.2133,2600.0
2023-05-30 13:25:00,36.36,36.36,36.32,36.34,2593.0,35.1939,35.1939,35.1552,35.1746,2593.0
2023-05-30 13:30:00,36.32,36.35,36.32,36.35,1596.0,35.1552,35.1842,35.1552,35.1842,1596.0
2023-05-30 13:35:00,36.35,36.35,36.34,36.35,2041.0,35.1842,35.1842,35.1746,35.1842,2041.0
2023-05-30 13:40:00,36.35,36.35,36.33,36.34,1436.0,35.1842,35.1842,35.1649,35.1746,1436.0
2023-05-30 13:45:00,36.32,36.33,36.31,36.33,2950.0,35.1552,35.1649,35.1455,35.1649,2950.0
2023-05-30 13:50:00,36.34,36.34,36.32,36.32,727.0,35.1746,35.1746,35.1552,35.1552,727.0
2023-05-30 13:55:00,36.34,36.34,36.31,36.31,1245.0,35.1746,35.1746,35.1455,35.1455,1245.0
2023-05-30 14:00:00,36.31,36.31,36.29,36.29,3774.0,35.1455,35.1455,35.1262,35.1262,3774.0
2023-05-30 14:05:00,36.29,36.3,36.29,36.3,1959.0,35.1262,35.1358,35.1262,35.1358,1959.0
2023-05-30 14:10:00,36.29,36.29,36.26,36.26,3756.0,35.1262,35.1262,35.0971,35.0971,3756.0
2023-05-30 14:15:00,36.26,36.32,36.26,36.32,2793.0,35.0971,35.1552,35.0971,35.1552,2793.0
2023-05-30 14:20:00,36.33,36.34,36.33,36.34,1400.0,35.1649,35.1746,35.1649,35.1746,1400.0
2023-05-30 14:25:00,36.33,36.33,36.3,36.3,1925.0,35.1649,35.1649,35.1358,35.1358,1925.0
2023-05-30 14:30:00,36.31,36.31,36.26,36.26,3189.0,35.1455,35.1455,35.0971,35.0971,3189.0
2023-05-30 14:35:00,36.28,36.28,36.26,36.27,3100.0,35.1165,35.1165,35.0971,35.1068,3100.0
2023-05-30 14:40:00,36.28,36.3,36.28,36.3,1900.0,35.1165,35.1358,35.1165,35.1358,1900.0
2023-05-30 14:45:00,36.29,36.36,36.28,36.36,4700.0,35.1262,35.1939,35.1165,35.1939,4700.0
2023-05-30 14:50:00,36.37,36.38,36.37,36.37,3992.0,35.2036,35.2133,35.2036,35.2036,3992.0
2023-05-30 14:55:00,36.37,36.37,36.31,36.31,1855.0,35.2036,35.2036,35.1455,35.1455,1855.0
2023-05-30 15:00:00,36.31,36.32,36.29,36.32,2925.0,35.1455,35.1552,35.1262,35.1552,2925.0
2023-05-30 15:05:00,36.33,36.36,36.33,36.36,6112.0,35.1649,35.1939,35.1649,35.1939,6112.0
2023-05-30 15:10:00,36.37,36.4,36.37,36.37,5505.0,35.2036,35.2326,35.2036,35.2036,5505.0
2023-05-30 15:15:00,36.37,36.39,36.35,36.39,2712.0,35.2036,35.223,35.1842,35.223,2712.0
2023-05-30 15:20:00,36.38,36.38,36.37,36.37,842.0,35.2133,35.2133,35.2036,35.2036,842.0
2023-05-30 15:25:00,36.36,36.37,36.34,36.34,2417.0,35.1939,35.2036,35.1746,35.1746,2417.0
2023-05-30 15:30:00,36.33,36.34,36.31,36.34,5742.0,35.1649,35.1746,35.1455,35.1746,5742.0
2023-05-30 15:35:00,36.33,36.36,36.33,36.36,2741.0,35.1649,35.1939,35.1649,35.1939,2741.0
2023-05-30 15:40:00,36.37,36.39,36.37,36.38,2225.0,35.2036,35.223,35.2036,35.2133,2225.0
2023-05-30 15:45:00,36.38,36.46,36.38,36.46,17723.0,35.2133,35.2907,35.2133,35.2907,17723.0
2023-05-30 15:50:00,36.46,36.47,36.43,36.44,16004.0,35.2907,35.3004,35.2617,35.2713,16004.0
2023-05-30 15:55:00,36.45,36.45,36.4,36.41,41166.0,35.281,35.281,35.2326,35.2423,41166.0
2023-05-31 09:30:00,36.48,36.55,36.38,36.45,22719.0,35.3101,35.3778,35.2133,35.281,22719.0
2023-05-31 09:35:00,36.47,36.51,36.41,36.49,22365.0,35.3004,35.3391,35.2423,35.3197,22365.0
2023-05-31 09:40:00,36.46,36.84,36.45,36.74,32426.0,35.2907,35.6585,35.281,35.5617,32426.0
2023-05-31 09:45:00,36.72,36.99,36.71,36.95,29271.0,35.5424,35.8037,35.5327,35.765,29271.0
2023-05-31 09:50:00,36.97,37.09,36.86,36.89,36434.0,35.7844,35.9005,35.6779,35.7069,36434.0
2023-05-31 09:55:00,36.89,36.91,36.81,36.83,16265.0,35.7069,35.7263,35.6295,35.6488,16265.0
2023-05-31 10:00:00,36.89,36.9,36.49,36.59,50734.0,35.7069,35.7166,35.3197,35.4165,50734.0
2023-05-31 10:05:00,36.57,36.76,36.56,36.74,13879.0,35.3972,35.5811,35.3875,35.5617,13879.0
2023-05-31 10:10:00,36.73,36.76,36.56,36.57,9635.0,35.552,35.5811,35.3875,35.3972,9635.0
2023-05-31 10:15:00,36.54,36.73,36.54,36.69,10180.0,35.3681,35.552,35.3681,35.5133,10180.0
2023-05-31 10:20:00,36.68,36.82,36.68,36.82,16875.0,35.5037,35.6392,35.5037,35.6392,16875.0
2023-05-31 10:25:00,36.81,36.81,36.74,36.76,7123.0,35.6295,35.6295,35.5617,35.5811,7123.0
2023-05-31 10:30:00,36.78,36.95,36.78,36.91,12295.0,35.6004,35.765,35.6004,35.7263,12295.0
2023-05-31 10:35:00,36.91,37.09,36.91,37.09,14573.0,35.7263,35.9005,35.7263,35.9005,14573.0
2023-05-31 10:40:00,37.09,37.22,37.06,37.19,19531.0,35.9005,36.0263,35.8715,35.9973,19531.0
2023-05-31 10:45:00,37.16,37.19,37.1,37.1,4942.0,35.9683,35.9973,35.9102,35.9102,4942.0
2023-05-31 10:50:00,37.06,37.19,37.06,37.18,10897.0,35.8715,35.9973,35.8715,35.9876,10897.0
2023-05-31 10:55:00,37.19,37.26,37.19,37.2,13817.0,35.9973,36.0651,35.9973,36.007,13817.0
2023-05-31 11:00:00,37.17,37.26,37.17,37.26,8532.0,35.9779,36.0651,35.9779,36.0651,8532.0
2023-05-31 11:05:00,37.27,37.27,37.18,37.26,8098.0,36.0747,36.0747,35.9876,36.0651,8098.0
2023-05-31 11:10:00,37.22,37.26,37.22,37.24,7584.0,36.0263,36.0651,36.0263,36.0457,7584.0
2023-05-31 11:15:00,37.24,37.36,37.24,37.35,11771.0,36.0457,36.1618,36.0457,36.1522,11771.0
2023-05-31 11:20:00,37.37,37.46,37.37,37.43,7879.0,36.1715,36.2586,36.1715,36.2296,7879.0
2023-05-31 11:25:00,37.42,37.47,37.41,37.45,12939.0,36.2199,36.2683,36.2102,36.249,12939.0
2023-05-31 11:30:00,37.45,37.49,37.3,37.31,16638.0,36.249,36.2877,36.1038,36.1134,16638.0
2023-05-31 11:35:00,37.33,37.46,37.33,37.45,9045.0,36.1328,36.2586,36.1328,36.249,9045.0
2023-05-31 11:40:00,37.45,37.49,37.44,37.48,14824.0,36.249,36.2877,36.2393,36.278,14824.0
2023-05-31 11:45:00,37.49,37.55,37.43,37.55,20266.0,36.2877,36.3457,36.2296,36.3457,20266.0
2023-05-31 11:50:00,37.56,37.57,37.48,37.5,4709.0,36.3554,36.3651,36.278,36.2974,4709.0
2023-05-31 11:55:00,37.48,37.48,37.34,37.35,9129.0,36.278,36.278,36.1425,36.1522,9129.0
2023-05-31 12:00:00,37.36,37.43,37.36,37.43,4443.0,36.1618,36.2296,36.1618,36.2296,4443.0
2023-05-31 12:05:00,37.42,37.48,37.37,37.39,6733.0,36.2199,36.278,36.1715,36.1909,6733.0
2023-05-31 12:10:00,37.39,37.39,37.24,37.24,5724.0,36.1909,36.1909,36.0457,36.0457,5724.0
2023-05-31 12:15:00,37.25,37.25,37.15,37.18,11698.0,36.0554,36.0554,35.9586,35.9876,11698.0
2023-05-31 12:20:00,37.17,37.17,37.14,37.14,7363.0,35.9779,35.9779,35.9489,35.9489,7363.0
2023-05-31 12:25:00,37.14,37.22,37.12,37.22,8449.0,35.9489,36.0263,35.9295,36.0263,8449.0
2023-05-31 12:30:00,37.24,37.25,37.15,37.18,6957.0,36.0457,36.0554,35.9586,35.9876,6957.0
2023-05-31 12:35:00,37.18,37.18,37.13,37.13,7409.0,35.9876,35.9876,35.9392,35.9392,7409.0
2023-05-31 12:40:00,37.14,37.22,37.14,37.21,10342.0,35.9489,36.0263,35.9489,36.0167,10342.0
2023-05-31 12:45:00,37.23,37.29,37.23,37.29,5400.0,36.036,36.0941,36.036,36.0941,5400.0
2023-05-31 12:50:00,37.23,37.23,37.18,37.18,1100.0,36.036,36.036,35.9876,35.9876,1100.0
2023-05-31 12:55:00,37.19,37.25,37.18,37.25,11112.0,35.9973,36.0554,35.9876,36.0554,11112.0
2023-05-31 13:00:00,37.26,37.29,37.26,37.29,3700.0,36.0651,36.0941,36.0651,36.0941,3700.0
2023-05-31 13:05:00,37.28,37.28,37.22,37.22,5144.0,36.0844,36.0844,36.0263,36.0263,5144.0
2023-05-31 13:10:00,37.2,37.24,37.19,37.19,9440.0,36.007,36.0457,35.9973,35.9973,9440.0
2023-05-31 13:15:00,37.18,37.18,37.15,37.15,2731.0,35.9876,35.9876,35.9586,35.9586,2731.0
2023-05-31 13:20:00,37.14,37.14,37.1,37.12,4570.0,35.9489,35.9489,35.9102,35.9295,4570.0
2023-05-31 13:25:00,37.11,37.17,37.11,37.15,8170.0,35.9199,35.9779,35.9199,35.9586,8170.0
2023-05-31 13:30:00,37.14,37.22,37.14,37.22,4000.0,35.9489,36.0263,35.9489,36.0263,4000.0
2023-05-31 13:35:00,37.22,37.31,37.21,37.31,7894.0,36.0263,36.1134,36.0167,36.1134,7894.0
2023-05-31 13:40:00,37.32,37.39,37.31,37.38,8548.0,36.1231,36.1909,36.1134,36.1812,8548.0
2023-05-31 13:45:00,37.38,37.42,37.37,37.4,13546.0,36.1812,36.2199,36.1715,36.2006,13546.0
2023-05-31 13:50:00,37.38,37.39,37.36,37.36,12743.0,36.1812,36.1909,36.1618,36.1618,12743.0
2023-05-31 13:55:00,37.38,37.38,37.36,37.37,4112.0,36.1812,36.1812,36.1618,36.1715,4112.0
2023-05-31 14:00:00,37.36,37.37,37.31,37.31,6381.0,36.1618,36.1715,36.1134,36.1134,6381.0
2023-05-31 14:05:00,37.3,37.31,37.29,37.31,2800.0,36.1038,36.1134,36.0941,36.1134,2800.0
2023-05-31 14:10:00,37.28,37.35,37.28,37.33,13409.0,36.0844,36.1522,36.0844,36.1328,13409.0
2023-05-31 14:15:00,37.35,37.36,37.28,37.32,8983.0,36.1522,36.1618,36.0844,36.1231,8983.0
2023-05-31 14:20:00,37.31,37.34,37.29,37.29,7461.0,36.1134,36.1425,36.0941,36.0941,7461.0
2023-05-31 14:25:00,37.28,37.3,37.27,37.27,4611.0,36.0844,36.1038,36.0747,36.0747,4611.0
2023-05-31 14:30:00,37.27,37.27,37.19,37.22,6648.0,36.0747,36.0747,35.9973,36.0263,6648.0
2023-05-31 14:35:00,37.21,37.21,37.16,37.16,4611.0,36.0167,36.0167,35.9683,35.9683,4611.0
2023-05-31 14:40:00,37.16,37.17,37.14,37.14,6964.0,35.9683,35.9779,35.9489,35.9489,6964.0
2023-05-31 14:45:00,37.14,37.14,37.08,37.08,8172.0,35.9489,35.9489,35.8908,35.8908,8172.0
2023-05-31 14:50:00,37.08,37.09,37.05,37.07,5470.0,35.8908,35.9005,35.8618,35.8811,5470.0
2023-05-31 14:55:00,37.07,37.09,37.05,37.07,5906.0,35.8811,35.9005,35.8618,35.8811,5906.0
2023-05-31 15:00:00,37.04,37.05,36.98,36.98,10008.0,35.8521,35.8618,35.794,35.794,10008.0
2023-05-31 15:05:00,36.98,36.98,36.93,36.97,5519.0,35.794,35.794,35.7456,35.7844,5519.0
2023-05-31 15:10:00,36.96,37.02,36.95,37.02,6832.0,35.7747,35.8327,35.765,35.8327,6832.0
2023-05-31 15:15:00,37.01,37.01,36.96,36.97,8318.0,35.8231,35.8231,35.7747,35.7844,8318.0
2023-05-31 15:20:00,36.97,37.01,36.97,37.01,8287.0,35.7844,35.8231,35.7844,35.8231,8287.0
2023-05-31 15:25:00,37.02,37.02,36.96,36.99,4529.0,35.8327,35.8327,35.7747,35.8037,4529.0
2023-05-31 15:30:00,36.99,37.06,36.99,37.06,8858.0,35.8037,35.8715,35.8037,35.8715,8858.0
2023-05-31 15:35:00,37.06,37.08,37.05,37.05,3195.0,35.8715,35.8908,35.8618,35.8618,3195.0
2023-05-31 15:40:00,37.04,37.09,37.01,37.09,24597.0,35.8521,35.9005,35.8231,35.9005,24597.0
2023-05-31 15:45:00,37.08,37.12,37.06,37.11,27109.0,35.8908,35.9295,35.8715,35.9199,27109.0
2023-05-31 15:50:00,37.11,37.12,37.08,37.11,26153.0,35.9199,35.9295,35.8908,35.9199,26153.0
2023-05-31 15:55:00,37.11,37.26,37.09,37.22,197914.0,35.9199,36.0651,35.9005,36.0263,197914.0
2023-06-01 09:30:00,37.39,37.59,37.34,37.5,51287.0,36.1909,36.3845,36.1425,36.2974,51287.0
2023-06-01 09:35:00,37.5,37.57,37.44,37.57,23730.0,36.2974,36.3651,36.2393,36.3651,23730.0
2023-06-01 09:40:00,37.57,37.65,37.5,37.65,28877.0,36.3651,36.4425,36.2974,36.4425,28877.0
2023-06-01 09:45:00,37.65,37.8,37.64,37.73,20162.0,36.4425,36.5877,36.4329,36.52,20162.0
2023-06-01 09:50:00,37.73,37.77,37.69,37.77,9980.0,36.52,36.5587,36.4813,36.5587,9980.0
2023-06-01 09:55:00,37.77,37.81,37.7,37.73,10777.0,36.5587,36.5974,36.4909,36.52,10777.0
2023-06-01 10:00:00,37.73,38.0,37.73,37.79,35896.0,36.52,36.7813,36.52,36.5781,35896.0
2023-06-01 10:05:00,37.78,37.78,37.66,37.68,8300.0,36.5684,36.5684,36.4522,36.4716,8300.0
2023-06-01 10:10:00,37.71,37.76,37.67,37.69,14020.0,36.5006,36.549,36.4619,36.4813,14020.0
2023-06-01 10:15:00,37.68,37.73,37.61,37.62,10409.0,36.4716,36.52,36.4038,36.4135,10409.0
2023-06-01 10:20:00,37.62,37.73,37.59,37.72,5195.0,36.4135,36.52,36.3845,36.5103,5195.0
2023-06-01 10:25:00,37.72,37.76,37.67,37.71,4481.0,36.5103,36.549,36.4619,36.5006,4481.0
2023-06-01 10:30:00,37.69,37.81,37.67,37.81,6139.0,36.4813,36.5974,36.4619,36.5974,6139.0
2023-06-01 10:35:00,37.81,37.81,37.74,37.8,9776.0,36.5974,36.5974,36.5297,36.5877,9776.0
2023-06-01 10:40:00,37.78,37.9,37.78,37.9,5926.0,36.5684,36.6845,36.5684,36.6845,5926.0
2023-06-01 10:45:00,37.91,38.01,37.91,38.01,13666.0,36.6942,36.791,36.6942,36.791,13666.0
2023-06-01 10:50:00,37.98,38.05,37.95,38.05,5388.0,36.762,36.8297,36.7329,36.8297,5388.0
2023-06-01 10:55:00,38.05,38.11,38.01,38.03,4987.0,36.8297,36.8878,36.791,36.8104,4987.0
2023-06-01 11:00:00,38.03,38.14,38.01,38.14,5169.0,36.8104,36.9168,36.791,36.9168,5169.0
2023-06-01 11:05:00,38.14,38.32,38.14,38.3,28461.0,36.9168,37.0911,36.9168,37.0717,28461.0
2023-06-01 11:10:00,38.29,38.37,38.27,38.37,6300.0,37.062,37.1395,37.0427,37.1395,6300.0
2023-06-01 11:15:00,38.38,38.47,38.38,38.45,7383.0,37.1491,37.2362,37.1491,37.2169,7383.0
2023-06-01 11:20:00,38.45,38.54,38.44,38.53,8094.0,37.2169,37.304,37.2072,37.2943,8094.0
2023-06-01 11:25:00,38.53,38.63,38.51,38.62,8837.0,37.2943,37.3911,37.275,37.3814,8837.0
2023-06-01 11:30:00,38.61,38.73,38.61,38.72,10210.0,37.3718,37.4879,37.3718,37.4782,10210.0
2023-06-01 11:35:00,38.72,38.86,38.72,38.82,21218.0,37.4782,37.6137,37.4782,37.575,21218.0
2023-06-01 11:40:00,38.83,38.86,38.81,38.84,4159.0,37.5847,37.6137,37.5653,37.5944,4159.0
2023-06-01 11:45:00,38.83,38.83,38.69,38.69,21582.0,37.5847,37.5847,37.4492,37.4492,21582.0
2023-06-01 11:50:00,38.68,38.88,38.68,38.88,8389.0,37.4395,37.6331,37.4395,37.6331,8389.0
2023-06-01 11:55:00,38.88,38.88,38.81,38.81,4700.0,37.6331,37.6331,37.5653,37.5653,4700.0
2023-06-01 12:00:00,38.82,38.82,38.65,38.65,10841.0,37.575,37.575,37.4105,37.4105,10841.0
2023-06-01 12:05:00,38.65,38.67,38.61,38.66,8961.0,37.4105,37.4298,37.3718,37.4202,8961.0
2023-06-01 12:10:00,38.66,38.74,38.63,38.74,9731.0,37.4202,37.4976,37.3911,37.4976,9731.0
2023-06-01 12:15:00,38.74,38.76,38.66,38.67,7848.0,37.4976,37.5169,37.4202,37.4298,7848.0
2023-06-01 12:20:00,38.63,38.64,38.56,38.6,11158.0,37.3911,37.4008,37.3234,37.3621,11158.0
2023-06-01 12:25:00,38.61,38.63,38.57,38.63,9510.0,37.3718,37.3911,37.333,37.3911,9510.0
2023-06-01 12:30:00,38.63,38.67,38.61,38.64,5733.0,37.3911,37.4298,37.3718,37.4008,5733.0
2023-06-01 12:35:00,38.63,38.63,38.57,38.6,7163.0,37.3911,37.3911,37.333,37.3621,7163.0
2023-06-01 12:40:00,38.62,38.63,38.55,38.55,5052.0,37.3814,37.3911,37.3137,37.3137,5052.0
2023-06-01 12:45:00,38.55,38.56,38.54,38.54,6611.0,37.3137,37.3234,37.304,37.304,6611.0
2023-06-01 12:50:00,38.55,38.59,38.53,38.59,5252.0,37.3137,37.3524,37.2943,37.3524,5252.0
2023-06-01 12:55:00,38.6,38.62,38.55,38.55,3662.0,37.3621,37.3814,37.3137,37.3137,3662.0
2023-06-01 13:00:00,38.53,38.53,38.41,38.41,18387.0,37.2943,37.2943,37.1782,37.1782,18387.0
2023-06-01 13:05:00,38.4,38.46,38.4,38.44,12300.0,37.1685,37.2266,37.1685,37.2072,12300.0
2023-06-01 13:10:00,38.45,38.45,38.42,38.44,10500.0,37.2169,37.2169,37.1878,37.2072,10500.0
2023-06-01 13:15:00,38.44,38.48,38.4,38.45,6837.0,37.2072,37.2459,37.1685,37.2169,6837.0
2023-06-01 13:20:00,38.45,38.55,38.44,38.55,3100.0,37.2169,37.3137,37.2072,37.3137,3100.0
2023-06-01 13:25:00,38.56,38.58,38.54,38.58,6587.0,37.3234,37.3427,37.304,37.3427,6587.0
2023-06-01 13:30:00,38.53,38.54,38.51,38.51,2050.0,37.2943,37.304,37.275,37.275,2050.0
2023-06-01 13:35:00,38.51,38.55,38.49,38.55,2600.0,37.275,37.3137,37.2556,37.3137,2600.0
2023-06-01 13:40:00,38.56,38.56,38.54,38.55,4042.0,37.3234,37.3234,37.304,37.3137,4042.0
2023-06-01 13:45:00,38.55,38.55,38.54,38.54,3135.0,37.3137,37.3137,37.304,37.304,3135.0
2023-06-01 13:50:00,38.54,38.59,38.54,38.57,10018.0,37.304,37.3524,37.304,37.333,10018.0
2023-06-01 13:55:00,38.57,38.6,38.53,38.6,19363.0,37.333,37.3621,37.2943,37.3621,19363.0
2023-06-01 14:00:00,38.59,38.6,38.54,38.56,5864.0,37.3524,37.3621,37.304,37.3234,5864.0
2023-06-01 14:05:00,38.56,38.57,38.49,38.52,4703.0,37.3234,37.333,37.2556,37.2846,4703.0
2023-06-01 14:10:00,38.52,38.53,38.49,38.5,4786.0,37.2846,37.2943,37.2556,37.2653,4786.0
2023-06-01 14:15:00,38.46,38.49,38.44,38.44,5259.0,37.2266,37.2556,37.2072,37.2072,5259.0
2023-06-01 14:20:00,38.44,38.46,38.44,38.46,3898.0,37.2072,37.2266,37.2072,37.2266,3898.0
2023-06-01 14:25:00,38.45,38.45,38.41,38.45,3799.0,37.2169,37.2169,37.1782,37.2169,3799.0
2023-06-01 14:30:00,38.45,38.46,38.41,38.42,3103.0,37.2169,37.2266,37.1782,37.1878,3103.0
2023-06-01 14:35:00,38.42,38.43,38.4,38.4,3247.0,37.1878,37.1975,37.1685,37.1685,3247.0
2023-06-01 14:40:00,38.4,38.42,38.37,38.41,6505.0,37.1685,37.1878,37.1395,37.1782,6505.0
2023-06-01 14:45:00,38.41,38.41,38.38,38.41,2447.0,37.1782,37.1782,37.1491,37.1782,2447.0
2023-06-01 14:50:00,38.41,38.42,38.38,38.4,7462.0,37.1782,37.1878,37.1491,37.1685,7462.0
2023-06-01 14:55:00,38.39,38.39,38.34,38.34,5247.0,37.1588,37.1588,37.1104,37.1104,5247.0
2023-06-01 15:00:00,38.35,38.38,38.34,38.36,7070.0,37.1201,37.1491,37.1104,37.1298,7070.0
2023-06-01 15:05:00,38.36,38.36,38.3,38.36,11988.0,37.1298,37.1298,37.0717,37.1298,11988.0
2023-06-01 15:10:00,38.36,38.41,38.34,38.39,11480.0,37.1298,37.1782,37.1104,37.1588,11480.0
2023-06-01 15:15:00,38.39,38.42,38.38,38.42,8317.0,37.1588,37.1878,37.1491,37.1878,8317.0
2023-06-01 15:20:00,38.4,38.44,38.4,38.42,8796.0,37.1685,37.2072,37.1685,37.1878,8796.0
2023-06-01 15:25:00,38.41,38.46,38.4,38.46,12310.0,37.1782,37.2266,37.1685,37.2266,12310.0
2023-06-01 15:30:00,38.45,38.54,38.45,38.49,15771.0,37.2169,37.304,37.2169,37.2556,15771.0
2023-06-01 15:35:00,38.49,38.5,38.47,38.47,8194.0,37.2556,37.2653,37.2362,37.2362,8194.0
2023-06-01 15:40:00,38.47,38.48,38.43,38.46,32268.0,37.2362,37.2459,37.1975,37.2266,32268.0
2023-06-01 15:45:00,38.45,38.53,38.45,38.5,41209.0,37.2169,37.2943,37.2169,37.2653,41209.0
2023-06-01 15:50:00,38.5,38.51,38.47,38.5,25499.0,37.2653,37.275,37.2362,37.2653,25499.0
2023-06-01 15:55:00,38.5,38.53,38.49,38.51,77541.0,37.2653,37.2943,37.2556,37.275,77541.0
2023-06-02 09:30:00,38.3,38.78,38.3,38.59,70451.0,37.0717,37.5363,37.0717,37.3524,70451.0
2023-06-02 09:35:00,38.57,38.58,38.24,38.24,36539.0,37.333,37.3427,37.0136,37.0136,36539.0
2023-06-02 09:40:00,38.23,38.35,38.18,38.33,15207.0,37.0039,37.1201,36.9555,37.1007,15207.0
2023-06-02 09:45:00,38.34,38.35,38.07,38.07,23717.0,37.1104,37.1201,36.8491,36.8491,23717.0
2023-06-02 09:50:00,38.06,38.18,38.03,38.14,14200.0,36.8394,36.9555,36.8104,36.9168,14200.0
2023-06-02 09:55:00,38.12,38.18,37.98,38.06,17682.0,36.8975,36.9555,36.762,36.8394,17682.0
2023-06-02 10:00:00,38.07,38.12,37.97,37.98,12959.0,36.8491,36.8975,36.7523,36.762,12959.0
2023-06-02 10:05:00,37.99,37.99,37.9,37.91,10175.0,36.7716,36.7716,36.6845,36.6942,10175.0
2023-06-02 10:10:00,37.91,38.11,37.89,38.07,19393.0,36.6942,36.8878,36.6748,36.8491,19393.0
2023-06-02 10:15:00,38.05,38.07,37.98,38.03,12200.0,36.8297,36.8491,36.762,36.8104,12200.0
2023-06-02 10:20:00,38.0,38.1,37.99,38.01,7400.0,36.7813,36.8781,36.7716,36.791,7400.0
2023-06-02 10:25:00,37.97,37.97,37.89,37.94,14828.0,36.7523,36.7523,36.6748,36.7232,14828.0
2023-06-02 10:30:00,37.94,37.98,37.94,37.97,8471.0,36.7232,36.762,36.7232,36.7523,8471.0
2023-06-02 10:35:00,37.97,38.14,37.97,38.12,7484.0,36.7523,36.9168,36.7523,36.8975,7484.0
2023-06-02 10:40:00,38.14,38.25,38.12,38.14,10861.0,36.9168,37.0233,36.8975,36.9168,10861.0
2023-06-02 10:45:00,38.12,38.16,38.07,38.07,3914.0,36.8975,36.9362,36.8491,36.8491,3914.0
2023-06-02 10:50:00,38.08,38.08,37.99,37.99,7200.0,36.8588,36.8588,36.7716,36.7716,7200.0
2023-06-02 10:55:00,37.98,38.0,37.93,37.97,4548.0,36.762,36.7813,36.7136,36.7523,4548.0
2023-06-02 11:00:00,38.0,38.0,37.92,37.92,5000.0,36.7813,36.7813,36.7039,36.7039,5000.0
2023-06-02 11:05:00,37.92,37.92,37.87,37.9,7706.0,36.7039,36.7039,36.6555,36.6845,7706.0
2023-06-02 11:10:00,37.88,37.97,37.83,37.97,8304.0,36.6652,36.7523,36.6168,36.7523,8304.0
2023-06-02 11:15:00,37.96,38.0,37.96,37.99,1800.0,36.7426,36.7813,36.7426,36.7716,1800.0
2023-06-02 11:20:00,37.99,38.02,37.94,38.01,4203.0,36.7716,36.8007,36.7232,36.791,4203.0
2023-06-02 11:25:00,38.03,38.1,38.03,38.07,11895.0,36.8104,36.8781,36.8104,36.8491,11895.0
2023-06-02 11:30:00,38.08,38.08,38.0,38.02,1843.0,36.8588,36.8588,36.7813,36.8007,1843.0
2023-06-02 11:35:00,38.01,38.02,37.97,37.97,3654.0,36.791,36.8007,36.7523,36.7523,3654.0
2023-06-02 11:40:00,37.98,37.99,37.97,37.98,3700.0,36.762,36.7716,36.7523,36.762,3700.0
2023-06-02 11:45:00,37.99,38.02,37.9,37.9,4583.0,36.7716,36.8007,36.6845,36.6845,4583.0
2023-06-02 11:50:00,37.89,37.9,37.84,37.85,4600.0,36.6748,36.6845,36.6264,36.6361,4600.0
2023-06-02 11:55:00,37.86,37.9,37.86,37.9,2798.0,36.6458,36.6845,36.6458,36.6845,2798.0
2023-06-02 12:00:00,37.89,37.91,37.86,37.88,4815.0,36.6748,36.6942,36.6458,36.6652,4815.0
2023-06-02 12:05:00,37.87,37.92,37.79,37.79,10963.0,36.6555,36.7039,36.5781,36.5781,10963.0
2023-06-02 12:10:00,37.78,37.79,37.64,37.67,13054.0,36.5684,36.5781,36.4329,36.4619,13054.0
2023-06-02 12:15:00,37.7,37.75,37.7,37.75,3700.0,36.4909,36.5393,36.4909,36.5393,3700.0
2023-06-02 12:20:00,37.75,37.8,37.75,37.8,5000.0,36.5393,36.5877,36.5393,36.5877,5000.0
2023-06-02 12:25:00,37.8,37.87,37.78,37.78,5184.0,36.5877,36.6555,36.5684,36.5684,5184.0
2023-06-02 12:30:00,37.79,37.79,37.74,37.74,4793.0,36.5781,36.5781,36.5297,36.5297,4793.0
2023-06-02 12:35:00,37.72,37.72,37.64,37.64,28395.0,36.5103,36.5103,36.4329,36.4329,28395.0
2023-06-02 12:40:00,37.64,37.64,37.53,37.55,30498.0,36.4329,36.4329,36.3264,36.3457,30498.0
2023-06-02 12:45:00,37.54,37.55,37.46,37.46,8838.0,36.3361,36.3457,36.2586,36.2586,8838.0
2023-06-02 12:50:00,37.49,37.49,37.42,37.46,9448.0,36.2877,36.2877,36.2199,36.2586,9448.0
2023-06-02 12:55:00,37.47,37.48,37.44,37.44,5473.0,36.2683,36.278,36.2393,36.2393,5473.0
2023-06-02 13:00:00,37.44,37.48,37.44,37.45,3186.0,36.2393,36.278,36.2393,36.249,3186.0
2023-06-02 13:05:00,37.46,37.54,37.45,37.51,6865.0,36.2586,36.3361,36.249,36.307,6865.0
2023-06-02 13:10:00,37.5,37.5,37.44,37.44,4621.0,36.2974,36.2974,36.2393,36.2393,4621.0
2023-06-02 13:15:00,37.43,37.44,37.43,37.43,3365.0,36.2296,36.2393,36.2296,36.2296,3365.0
2023-06-02 13:20:00,37.45,37.46,37.4,37.41,3407.0,36.249,36.2586,36.2006,36.2102,3407.0
2023-06-02 13:25:00,37.41,37.45,37.37,37.45,26090.0,36.2102,36.249,36.1715,36.249,26090.0
2023-06-02 13:30:00,37.45,37.49,37.45,37.45,5792.0,36.249,36.2877,36.249,36.249,5792.0
2023-06-02 13:35:00,37.44,37.45,37.39,37.4,3704.0,36.2393,36.249,36.1909,36.2006,3704.0
2023-06-02 13:40:00,37.4,37.4,37.38,37.39,5541.0,36.2006,36.2006,36.1812,36.1909,5541.0
2023-06-02 13:45:00,37.38,37.41,37.38,37.38,8713.0,36.1812,36.2102,36.1812,36.1812,8713.0
2023-06-02 13:50:00,37.37,37.37,37.32,37.33,12701.0,36.1715,36.1715,36.1231,36.1328,12701.0
2023-06-02 13:55:00,37.32,37.32,37.26,37.27,21488.0,36.1231,36.1231,36.0651,36.0747,21488.0
2023-06-02 14:00:00,37.26,37.27,37.26,37.26,5046.0,36.0651,36.0747,36.0651,36.0651,5046.0
2023-06-02 14:05:00,37.26,37.3,37.24,37.29,8908.0,36.0651,36.1038,36.0457,36.0941,8908.0
2023-06-02 14:10:00,37.26,37.32,37.26,37.3,5380.0,36.0651,36.1231,36.0651,36.1038,5380.0
2023-06-02 14:15:00,37.33,37.37,37.32,37.34,4577.0,36.1328,36.1715,36.1231,36.1425,4577.0
2023-06-02 14:20:00,37.36,37.36,37.28,37.29,6171.0,36.1618,36.1618,36.0844,36.0941,6171.0
2023-06-02 14:25:00,37.31,37.34,37.31,37.34,3158.0,36.1134,36.1425,36.1134,36.1425,3158.0
2023-06-02 14:30:00,37.36,37.43,37.35,37.41,5368.0,36.1618,36.2296,36.1522,36.2102,5368.0
2023-06-02 14:35:00,37.41,37.48,37.41,37.47,7270.0,36.2102,36.278,36.2102,36.2683,7270.0
2023-06-02 14:40:00,37.47,37.48,37.42,37.43,5869.0,36.2683,36.278,36.2199,36.2296,5869.0
2023-06-02 14:45:00,37.44,37.44,37.39,37.4,7581.0,36.2393,36.2393,36.1909,36.2006,7581.0
2023-06-02 14:50:00,37.39,37.41,37.37,37.37,6424.0,36.1909,36.2102,36.1715,36.1715,6424.0
2023-06-02 14:55:00,37.39,37.39,37.36,37.39,4190.0,36.1909,36.1909,36.1618,36.1909,4190.0
2023-06-02 15:00:00,37.39,37.42,37.38,37.4,5501.0,36.1909,36.2199,36.1812,36.2006,5501.0
2023-06-02 15:05:00,37.39,37.39,37.36,37.36,11933.0,36.1909,36.1909,36.1618,36.1618,11933.0
2023-06-02 15:10:00,37.37,37.41,37.37,37.41,6503.0,36.1715,36.2102,36.1715,36.2102,6503.0
2023-06-02 15:15:00,37.4,37.44,37.39,37.44,4203.0,36.2006,36.2393,36.1909,36.2393,4203.0
2023-06-02 15:20:00,37.45,37.52,37.43,37.5,17607.0,36.249,36.3167,36.2296,36.2974,17607.0
2023-06-02 15:25:00,37.5,37.5,37.41,37.44,9359.0,36.2974,36.2974,36.2102,36.2393,9359.0
2023-06-02 15:30:00,37.43,37.44,37.41,37.41,9985.0,36.2296,36.2393,36.2102,36.2102,9985.0
2023-06-02 15:35:00,37.41,37.42,37.41,37.42,7110.0,36.2102,36.2199,36.2102,36.2199,7110.0
2023-06-02 15:40:00,37.41,37.44,37.4,37.41,18704.0,36.2102,36.2393,36.2006,36.2102,18704.0
2023-06-02 15:45:00,37.42,37.51,37.41,37.51,31910.0,36.2199,36.307,36.2102,36.307,31910.0
2023-06-02 15:50:00,37.51,37.55,37.49,37.49,15029.0,36.307,36.3457,36.2877,36.2877,15029.0
2023-06-02 15:55:00,37.49,37.63,37.49,37.6,59227.0,36.2877,36.4232,36.2877,36.3941,59227.0
2023-06-05 09:30:00,37.53,37.56,37.44,37.51,12844.0,36.3264,36.3554,36.2393,36.307,12844.0
2023-06-05 09:35:00,37.51,37.55,37.41,37.46,24656.0,36.307,36.3457,36.2102,36.2586,24656.0
2023-06-05 09:40:00,37.47,37.48,37.39,37.43,10482.0,36.2683,36.278,36.1909,36.2296,10482.0
2023-06-05 09:45:00,37.42,37.53,37.4,37.48,9988.0,36.2199,36.3264,36.2006,36.278,9988.0
2023-06-05 09:50:00,37.47,37.47,37.42,37.42,4531.0,36.2683,36.2683,36.2199,36.2199,4531.0
2023-06-05 09:55:00,37.49,37.6,37.39,37.39,20494.0,36.2877,36.3941,36.1909,36.1909,20494.0
2023-06-05 10:00:00,37.41,37.92,37.41,37.87,31327.0,36.2102,36.7039,36.2102,36.6555,31327.0
2023-06-05 10:05:00,37.88,38.0,37.88,37.9,8021.0,36.6652,36.7813,36.6652,36.6845,8021.0
2023-06-05 10:10:00,37.91,37.92,37.71,37.78,15144.0,36.6942,36.7039,36.5006,36.5684,15144.0
2023-06-05 10:15:00,37.83,37.89,37.69,37.69,17864.0,36.6168,36.6748,36.4813,36.4813,17864.0
2023-06-05 10:20:00,37.71,37.79,37.68,37.78,22566.0,36.5006,36.5781,36.4716,36.5684,22566.0
2023-06-05 10:25:00,37.79,37.88,37.77,37.84,6300.0,36.5781,36.6652,36.5587,36.6264,6300.0
2023-06-05 10:30:00,37.84,37.86,37.74,37.76,8220.0,36.6264,36.6458,36.5297,36.549,8220.0
2023-06-05 10:35:00,37.79,37.79,37.73,37.77,7157.0,36.5781,36.5781,36.52,36.5587,7157.0
2023-06-05 10:40:00,37.8,37.85,37.76,37.85,7868.0,36.5877,36.6361,36.549,36.6361,7868.0
2023-06-05 10:45:00,37.85,37.87,37.78,37.82,14169.0,36.6361,36.6555,36.5684,36.6071,14169.0
2023-06-05 10:50:00,37.81,37.81,37.73,37.8,12058.0,36.5974,36.5974,36.52,36.5877,12058.0
2023-06-05 10:55:00,37.79,37.88,37.79,37.88,5931.0,36.5781,36.6652,36.5781,36.6652,5931.0
2023-06-05 11:00:00,37.88,37.95,37.88,37.92,5134.0,36.6652,36.7329,36.6652,36.7039,5134.0
2023-06-05 11:05:00,37.92,37.92,37.8,37.82,10360.0,36.7039,36.7039,36.5877,36.6071,10360.0
2023-06-05 11:10:00,37.81,37.86,37.8,37.85,7289.0,36.5974,36.6458,36.5877,36.6361,7289.0
2023-06-05 11:15:00,37.85,37.88,37.83,37.85,5000.0,36.6361,36.6652,36.6168,36.6361,5000.0
2023-06-05 11:20:00,37.84,37.93,37.84,37.93,5026.0,36.6264,36.7136,36.6264,36.7136,5026.0
2023-06-05 11:25:00,37.92,37.96,37.87,37.87,4659.0,36.7039,36.7426,36.6555,36.6555,4659.0
2023-06-05 11:30:00,37.88,37.9,37.84,37.84,3884.0,36.6652,36.6845,36.6264,36.6264,3884.0
2023-06-05 11:35:00,37.85,37.85,37.78,37.82,3138.0,36.6361,36.6361,36.5684,36.6071,3138.0
2023-06-05 11:40:00,37.81,37.94,37.81,37.94,3400.0,36.5974,36.7232,36.5974,36.7232,3400.0
2023-06-05 11:45:00,37.96,37.97,37.94,37.95,4700.0,36.7426,36.7523,36.7232,36.7329,4700.0
2023-06-05 11:50:00,37.92,37.94,37.92,37.94,1800.0,36.7039,36.7232,36.7039,36.7232,1800.0
2023-06-05 11:55:00,37.95,37.98,37.95,37.97,3511.0,36.7329,36.762,36.7329,36.7523,3511.0
2023-06-05 12:00:00,37.97,38.05,37.96,38.05,15148.0,36.7523,36.8297,36.7426,36.8297,15148.0
2023-06-05 12:05:00,38.09,38.09,38.03,38.03,7423.0,36.8684,36.8684,36.8104,36.8104,7423.0
2023-06-05 12:10:00,38.04,38.04,38.01,38.01,6782.0,36.82,36.82,36.791,36.791,6782.0
2023-06-05 12:15:00,38.04,38.04,38.01,38.02,900.0,36.82,36.82,36.791,36.8007,900.0
2023-06-05 12:20:00,37.98,37.99,37.98,37.99,1300.0,36.762,36.7716,36.762,36.7716,1300.0
2023-06-05 12:25:00,37.98,37.99,37.97,37.97,1300.0,36.762,36.7716,36.7523,36.7523,1300.0
2023-06-05 12:30:00,37.95,37.98,37.95,37.96,1700.0,36.7329,36.762,36.7329,36.7426,1700.0
2023-06-05 12:35:00,37.96,37.99,37.96,37.98,2100.0,36.7426,36.7716,36.7426,36.762,2100.0
2023-06-05 12:40:00,37.97,37.98,37.88,37.89,6221.0,36.7523,36.762,36.6652,36.6748,6221.0
2023-06-05 12:45:00,37.88,37.96,37.88,37.96,2715.0,36.6652,36.7426,36.6652,36.7426,2715.0
2023-06-05 12:50:00,37.97,38.0,37.97,38.0,4600.0,36.7523,36.7813,36.7523,36.7813,4600.0
2023-06-05 12:55:00,38.01,38.02,37.99,38.02,3700.0,36.791,36.8007,36.7716,36.8007,3700.0
2023-06-05 13:00:00,38.03,38.03,37.97,37.97,1000.0,36.8104,36.8104,36.7523,36.7523,1000.0
2023-06-05 13:05:00,37.96,37.96,37.91,37.94,3756.0,36.7426,36.7426,36.6942,36.7232,3756.0
2023-06-05 13:10:00,37.95,37.98,37.94,37.98,3300.0,36.7329,36.762,36.7232,36.762,3300.0
2023-06-05 13:15:00,37.98,37.98,37.98,37.98,400.0,36.762,36.762,36.762,36.762,400.0
2023-06-05 13:20:00,37.99,38.0,37.97,37.97,3943.0,36.7716,36.7813,36.7523,36.7523,3943.0
2023-06-05 13:25:00,37.94,37.94,37.89,37.91,3100.0,36.7232,36.7232,36.6748,36.6942,3100.0
2023-06-05 13:30:00,37.91,37.92,37.9,37.92,521.0,36.6942,36.7039,36.6845,36.7039,521.0
2023-06-05 13:35:00,37.93,37.93,37.92,37.93,995.0,36.7136,36.7136,36.7039,36.7136,995.0
2023-06-05 13:40:00,37.93,37.98,37.92,37.96,3300.0,36.7136,36.762,36.7039,36.7426,3300.0
2023-06-05 13:45:00,37.98,37.98,37.97,37.98,1097.0,36.762,36.762,36.7523,36.762,1097.0
2023-06-05 13:50:00,37.99,38.04,37.99,38.04,3440.0,36.7716,36.82,36.7716,36.82,3440.0
2023-06-05 13:55:00,38.04,38.05,38.04,38.05,2000.0,36.82,36.8297,36.82,36.8297,2000.0
2023-06-05 14:00:00,38.04,38.05,38.02,38.04,2611.0,36.82,36.8297,36.8007,36.82,2611.0
2023-06-05 14:05:00,38.03,38.03,37.96,37.96,2200.0,36.8104,36.8104,36.7426,36.7426,2200.0
2023-06-05 14:10:00,37.99,37.99,37.97,37.97,300.0,36.7716,36.7716,36.7523,36.7523,300.0
2023-06-05 14:15:00,37.99,38.06,37.99,38.03,5771.0,36.7716,36.8394,36.7716,36.8104,5771.0
2023-06-05 14:20:00,38.03,38.03,37.98,37.99,2003.0,36.8104,36.8104,36.762,36.7716,2003.0
2023-06-05 14:25:00,37.98,37.98,37.95,37.96,1709.0,36.762,36.762,36.7329,36.7426,1709.0
2023-06-05 14:30:00,37.97,37.98,37.97,37.98,1067.0,36.7523,36.762,36.7523,36.762,1067.0
2023-06-05 14:35:00,37.98,37.99,37.94,37.95,3309.0,36.762,36.7716,36.7232,36.7329,3309.0
2023-06-05 14:40:00,37.96,37.97,37.93,37.96,3844.0,36.7426,36.7523,36.7136,36.7426,3844.0
2023-06-05 14:45:00,37.97,37.97,37.95,37.97,2700.0,36.7523,36.7523,36.7329,36.7523,2700.0
2023-06-05 14:50:00,37.98,38.0,37.98,38.0,1700.0,36.762,36.7813,36.762,36.7813,1700.0
2023-06-05 14:55:00,37.98,37.99,37.93,37.93,2592.0,36.762,36.7716,36.7136,36.7136,2592.0
2023-06-05 15:00:00,37.95,37.95,37.91,37.92,6218.0,36.7329,36.7329,36.6942,36.7039,6218.0
2023-06-05 15:05:00,37.89,37.91,37.88,37.89,4952.0,36.6748,36.6942,36.6652,36.6748,4952.0
2023-06-05 15:10:00,37.89,37.92,37.88,37.91,3887.0,36.6748,36.7039,36.6652,36.6942,3887.0
2023-06-05 15:15:00,37.92,37.95,37.91,37.93,4694.0,36.7039,36.7329,36.6942,36.7136,4694.0
2023-06-05 15:20:00,37.92,37.94,37.92,37.94,1398.0,36.7039,36.7232,36.7039,36.7232,1398.0
2023-06-05 15:25:00,37.94,38.01,37.94,38.0,6948.0,36.7232,36.791,36.7232,36.7813,6948.0
2023-06-05 15:30:00,37.98,38.01,37.98,37.98,4320.0,36.762,36.791,36.762,36.762,4320.0
2023-06-05 15:35:00,37.97,37.97,37.91,37.96,9795.0,36.7523,36.7523,36.6942,36.7426,9795.0
2023-06-05 15:40:00,37.95,37.99,37.93,37.99,18908.0,36.7329,36.7716,36.7136,36.7716,18908.0
2023-06-05 15:45:00,37.98,37.99,37.94,37.96,29776.0,36.762,36.7716,36.7232,36.7426,29776.0
2023-06-05 15:50:00,37.96,37.96,37.92,37.93,7427.0,36.7426,36.7426,36.7039,36.7136,7427.0
2023-06-05 15:55:00,37.92,37.93,37.86,37.86,32427.0,36.7039,36.7136,36.6458,36.6458,32427.0
2023-06-06 09:30:00,37.88,37.96,37.78,37.84,21742.0,36.6652,36.7426,36.5684,36.6264,21742.0
2023-06-06 09:35:00,37.83,37.83,37.57,37.59,22253.0,36.6168,36.6168,36.3651,36.3845,22253.0
2023-06-06 09:40:00,37.58,37.66,37.56,37.63,11339.0,36.3748,36.4522,36.3554,36.4232,11339.0
2023-06-06 09:45:00,37.63,37.67,37.59,37.59,5512.0,36.4232,36.4619,36.3845,36.3845,5512.0
2023-06-06 09:50:00,37.59,37.63,37.45,37.45,18731.0,36.3845,36.4232,36.249,36.249,18731.0
2023-06-06 09:55:00,37.43,37.59,37.43,37.56,9123.0,36.2296,36.3845,36.2296,36.3554,9123.0
2023-06-06 10:00:00,37.55,37.61,37.54,37.55,9649.0,36.3457,36.4038,36.3361,36.3457,9649.0
2023-06-06 10:05:00,37.58,37.7,37.57,37.7,7573.0,36.3748,36.4909,36.3651,36.4909,7573.0
2023-06-06 10:10:00,37.71,37.74,37.62,37.62,9653.0,36.5006,36.5297,36.4135,36.4135,9653.0
2023-06-06 10:15:00,37.63,37.71,37.61,37.71,3802.0,36.4232,36.5006,36.4038,36.5006,3802.0
2023-06-06 10:20:00,37.7,37.78,37.7,37.71,8238.0,36.4909,36.5684,36.4909,36.5006,8238.0
2023-06-06 10:25:00,37.72,37.75,37.67,37.68,8462.0,36.5103,36.5393,36.4619,36.4716,8462.0
2023-06-06 10:30:00,37.67,37.67,37.58,37.64,8270.0,36.4619,36.4619,36.3748,36.4329,8270.0
2023-06-06 10:35:00,37.63,37.64,37.57,37.58,6615.0,36.4232,36.4329,36.3651,36.3748,6615.0
2023-06-06 10:40:00,37.58,37.6,37.54,37.54,6456.0,36.3748,36.3941,36.3361,36.3361,6456.0
2023-06-06 10:45:00,37.54,37.7,37.54,37.69,5207.0,36.3361,36.4909,36.3361,36.4813,5207.0
2023-06-06 10:50:00,37.69,37.7,37.65,37.69,3987.0,36.4813,36.4909,36.4425,36.4813,3987.0
2023-06-06 10:55:00,37.67,37.74,37.65,37.74,3289.0,36.4619,36.5297,36.4425,36.5297,3289.0
2023-06-06 11:00:00,37.74,37.75,37.67,37.72,9143.0,36.5297,36.5393,36.4619,36.5103,9143.0
2023-06-06 11:05:00,37.73,37.78,37.72,37.77,4374.0,36.52,36.5684,36.5103,36.5587,4374.0
2023-06-06 11:10:00,37.77,37.79,37.73,37.79,7135.0,36.5587,36.5781,36.52,36.5781,7135.0
2023-06-06 11:15:00,37.78,37.79,37.75,37.77,2914.0,36.5684,36.5781,36.5393,36.5587,2914.0
2023-06-06 11:20:00,37.74,37.74,37.67,37.69,8063.0,36.5297,36.5297,36.4619,36.4813,8063.0
2023-06-06 11:25:00,37.71,37.77,37.7,37.76,3017.0,36.5006,36.5587,36.4909,36.549,3017.0
2023-06-06 11:30:00,37.75,37.76,37.71,37.72,6250.0,36.5393,36.549,36.5006,36.5103,6250.0
2023-06-06 11:35:00,37.73,37.78,37.73,37.74,5403.0,36.52,36.5684,36.52,36.5297,5403.0
2023-06-06 11:40:00,37.73,37.83,37.73,37.83,6891.0,36.52,36.6168,36.52,36.6168,6891.0
2023-06-06 11:45:00,37.84,37.88,37.84,37.88,3614.0,36.6264,36.6652,36.6264,36.6652,3614.0
2023-06-06 11:50:00,37.88,37.9,37.84,37.86,5618.0,36.6652,36.6845,36.6264,36.6458,5618.0
2023-06-06 11:55:00,37.84,37.85,37.82,37.84,2100.0,36.6264,36.6361,36.6071,36.6264,2100.0
2023-06-06 12:00:00,37.85,37.88,37.83,37.85,3997.0,36.6361,36.6652,36.6168,36.6361,3997.0
2023-06-06 12:05:00,37.85,37.91,37.85,37.89,4440.0,36.6361,36.6942,36.6361,36.6748,4440.0
2023-06-06 12:10:00,37.87,37.87,37.81,37.81,3042.0,36.6555,36.6555,36.5974,36.5974,3042.0
2023-06-06 12:15:00,37.76,37.78,37.76,37.77,4888.0,36.549,36.5684,36.549,36.5587,4888.0
2023-06-06 12:20:00,37.78,37.79,37.77,37.78,3652.0,36.5684,36.5781,36.5587,36.5684,3652.0
2023-06-06 12:25:00,37.77,37.77,37.75,37.76,7329.0,36.5587,36.5587,36.5393,36.549,7329.0
2023-06-06 12:30:00,37.76,37.79,37.76,37.77,5483.0,36.549,36.5781,36.549,36.5587,5483.0
2023-06-06 12:35:00,37.77,37.81,37.76,37.81,3056.0,36.5587,36.5974,36.549,36.5974,3056.0
2023-06-06 12:40:00,37.8,37.85,37.8,37.85,1258.0,36.5877,36.6361,36.5877,36.6361,1258.0
2023-06-06 12:45:00,37.87,37.89,37.87,37.88,2103.0,36.6555,36.6748,36.6555,36.6652,2103.0
2023-06-06 12:50:00,37.89,37.9,37.88,37.88,2220.0,36.6748,36.6845,36.6652,36.6652,2220.0
2023-06-06 12:55:00,37.89,37.94,37.89,37.94,2621.0,36.6748,36.7232,36.6748,36.7232,2621.0
2023-06-06 13:00:00,37.94,37.96,37.92,37.93,2653.0,36.7232,36.7426,36.7039,36.7136,2653.0
2023-06-06 13:05:00,37.93,37.94,37.91,37.93,4498.0,36.7136,36.7232,36.6942,36.7136,4498.0
2023-06-06 13:10:00,37.93,37.97,37.93,37.97,3032.0,36.7136,36.7523,36.7136,36.7523,3032.0
2023-06-06 13:15:00,37.97,37.97,37.95,37.95,1697.0,36.7523,36.7523,36.7329,36.7329,1697.0
2023-06-06 13:20:00,37.96,37.96,37.92,37.93,4354.0,36.7426,36.7426,36.7039,36.7136,4354.0
2023-06-06 13:25:00,37.94,37.95,37.92,37.94,1700.0,36.7232,36.7329,36.7039,36.7232,1700.0
2023-06-06 13:30:00,37.93,37.94,37.92,37.94,1925.0,36.7136,36.7232,36.7039,36.7232,1925.0
2023-06-06 13:35:00,37.95,37.95,37.95,37.95,100.0,36.7329,36.7329,36.7329,36.7329,100.0
2023-06-06 13:40:00,37.96,37.97,37.95,37.95,2330.0,36.7426,36.7523,36.7329,36.7329,2330.0
2023-06-06 13:45:00,37.95,37.95,37.93,37.94,1800.0,36.7329,36.7329,36.7136,36.7232,1800.0
2023-06-06 13:50:00,37.94,37.97,37.94,37.95,2556.0,36.7232,36.7523,36.7232,36.7329,2556.0
2023-06-06 13:55:00,37.95,37.96,37.92,37.96,7900.0,36.7329,36.7426,36.7039,36.7426,7900.0
2023-06-06 14:00:00,37.96,37.97,37.95,37.95,4800.0,36.7426,36.7523,36.7329,36.7329,4800.0
2023-06-06 14:05:00,37.95,37.95,37.91,37.91,9708.0,36.7329,36.7329,36.6942,36.6942,9708.0
2023-06-06 14:10:00,37.9,37.91,37.88,37.91,7531.0,36.6845,36.6942,36.6652,36.6942,7531.0
2023-06-06 14:15:00,37.92,37.92,37.92,37.92,400.0,36.7039,36.7039,36.7039,36.7039,400.0
2023-06-06 14:20:00,37.93,37.93,37.93,37.93,209.0,36.7136,36.7136,36.7136,36.7136,209.0
2023-06-06 14:25:00,37.92,37.93,37.9,37.93,6725.0,36.7039,36.7136,36.6845,36.7136,6725.0
2023-06-06 14:30:00,37.92,37.93,37.91,37.93,2200.0,36.7039,36.7136,36.6942,36.7136,2200.0
2023-06-06 14:35:00,37.94,37.97,37.94,37.97,1430.0,36.7232,36.7523,36.7232,36.7523,1430.0
2023-06-06 14:40:00,37.97,37.98,37.96,37.97,9598.0,36.7523,36.762,36.7426,36.7523,9598.0
2023-06-06 14:45:00,37.97,37.97,37.94,37.97,8825.0,36.7523,36.7523,36.7232,36.7523,8825.0
2023-06-06 14:50:00,37.97,37.99,37.96,37.96,9428.0,36.7523,36.7716,36.7426,36.7426,9428.0
2023-06-06 14:55:00,37.96,37.97,37.96,37.97,2413.0,36.7426,36.7523,36.7426,36.7523,2413.0
2023-06-06 15:00:00,37.97,38.0,37.97,38.0,6425.0,36.7523,36.7813,36.7523,36.7813,6425.0
2023-06-06 15:05:00,37.99,38.02,37.99,38.01,12959.0,36.7716,36.8007,36.7716,36.791,12959.0
2023-06-06 15:10:00,38.01,38.01,37.98,37.98,8110.0,36.791,36.791,36.762,36.762,8110.0
2023-06-06 15:15:00,37.98,38.03,37.98,38.03,4565.0,36.762,36.8104,36.762,36.8104,4565.0
2023-06-06 15:20:00,38.03,38.06,38.02,38.05,23332.0,36.8104,36.8394,36.8007,36.8297,23332.0
2023-06-06 15:25:00,38.05,38.08,38.05,38.08,4406.0,36.8297,36.8588,36.8297,36.8588,4406.0
2023-06-06 15:30:00,38.08,38.09,38.08,38.09,4354.0,36.8588,36.8684,36.8588,36.8684,4354.0
2023-06-06 15:35:00,38.09,38.1,38.03,38.05,6861.0,36.8684,36.8781,36.8104,36.8297,6861.0
2023-06-06 15:40:00,38.05,38.12,38.05,38.1,27467.0,36.8297,36.8975,36.8297,36.8781,27467.0
2023-06-06 15:45:00,38.09,38.13,38.09,38.11,23469.0,36.8684,36.9071,36.8684,36.8878,23469.0
2023-06-06 15:50:00,38.1,38.15,38.1,38.15,7629.0,36.8781,36.9265,36.8781,36.9265,7629.0
2023-06-06 15:55:00,38.16,38.21,38.15,38.18,56606.0,36.9362,36.9846,36.9265,36.9555,56606.0
2023-06-07 09:30:00,38.04,38.1,38.01,38.06,17570.0,36.82,36.8781,36.791,36.8394,17570.0
2023-06-07 09:35:00,38.05,38.19,38.03,38.12,10335.0,36.8297,36.9652,36.8104,36.8975,10335.0
2023-06-07 09:40:00,38.15,38.38,38.15,38.38,7397.0,36.9265,37.1491,36.9265,37.1491,7397.0
2023-06-07 09:45:00,38.38,38.52,38.33,38.49,12223.0,37.1491,37.2846,37.1007,37.2556,12223.0
2023-06-07 09:50:00,38.49,38.78,38.49,38.77,22304.0,37.2556,37.5363,37.2556,37.5266,22304.0
2023-06-07 09:55:00,38.79,38.95,38.79,38.86,28351.0,37.546,37.7009,37.546,37.6137,28351.0
2023-06-07 10:00:00,38.85,38.91,38.75,38.75,17991.0,37.6041,37.6621,37.5073,37.5073,17991.0
2023-06-07 10:05:00,38.72,38.84,38.61,38.61,15798.0,37.4782,37.5944,37.3718,37.3718,15798.0
2023-06-07 10:10:00,38.62,38.71,38.56,38.58,11142.0,37.3814,37.4685,37.3234,37.3427,11142.0
2023-06-07 10:15:00,38.58,38.59,38.47,38.47,7054.0,37.3427,37.3524,37.2362,37.2362,7054.0
2023-06-07 10:20:00,38.46,38.5,38.26,38.28,15536.0,37.2266,37.2653,37.033,37.0523,15536.0
2023-06-07 10:25:00,38.25,38.25,38.04,38.05,17250.0,37.0233,37.0233,36.82,36.8297,17250.0
2023-06-07 10:30:00,38.04,38.16,38.03,38.06,15031.0,36.82,36.9362,36.8104,36.8394,15031.0
2023-06-07 10:35:00,38.05,38.07,37.88,37.89,17210.0,36.8297,36.8491,36.6652,36.6748,17210.0
2023-06-07 10:40:00,37.9,37.93,37.83,37.91,17190.0,36.6845,36.7136,36.6168,36.6942,17190.0
2023-06-07 10:45:00,37.9,37.95,37.89,37.92,8201.0,36.6845,36.7329,36.6748,36.7039,8201.0
2023-06-07 10:50:00,37.9,37.97,37.87,37.95,6209.0,36.6845,36.7523,36.6555,36.7329,6209.0
2023-06-07 10:55:00,37.94,37.99,37.91,37.99,8833.0,36.7232,36.7716,36.6942,36.7716,8833.0
2023-06-07 11:00:00,37.97,37.98,37.87,37.87,4755.0,36.7523,36.762,36.6555,36.6555,4755.0
2023-06-07 11:05:00,37.87,37.88,37.82,37.88,8855.0,36.6555,36.6652,36.6071,36.6652,8855.0
2023-06-07 11:10:00,37.89,37.97,37.86,37.96,4115.0,36.6748,36.7523,36.6458,36.7426,4115.0
2023-06-07 11:15:00,37.97,38.07,37.96,38.04,16498.0,36.7523,36.8491,36.7426,36.82,16498.0
2023-06-07 11:20:00,38.04,38.05,37.94,37.94,3511.0,36.82,36.8297,36.7232,36.7232,3511.0
2023-06-07 11:25:00,37.98,38.0,37.91,37.96,4526.0,36.762,36.7813,36.6942,36.7426,4526.0
2023-06-07 11:30:00,37.95,37.97,37.92,37.93,3322.0,36.7329,36.7523,36.7039,36.7136,3322.0
2023-06-07 11:35:00,37.95,37.95,37.81,37.82,10324.0,36.7329,36.7329,36.5974,36.6071,10324.0
2023-06-07 11:40:00,37.82,37.84,37.71,37.71,20042.0,36.6071,36.6264,36.5006,36.5006,20042.0
2023-06-07 11:45:00,37.71,37.73,37.67,37.7,10038.0,36.5006,36.52,36.4619,36.4909,10038.0
2023-06-07 11:50:00,37.69,37.69,37.63,37.65,16574.0,36.4813,36.4813,36.4232,36.4425,16574.0
2023-06-07 11:55:00,37.65,37.65,37.56,37.57,7805.0,36.4425,36.4425,36.3554,36.3651,7805.0
2023-06-07 12:00:00,37.57,37.61,37.55,37.59,10876.0,36.3651,36.4038,36.3457,36.3845,10876.0
2023-06-07 12:05:00,37.59,37.62,37.53,37.56,14510.0,36.3845,36.4135,36.3264,36.3554,14510.0
2023-06-07 12:10:00,37.56,37.58,37.52,37.52,6479.0,36.3554,36.3748,36.3167,36.3167,6479.0
2023-06-07 12:15:00,37.5,37.51,37.41,37.41,9935.0,36.2974,36.307,36.2102,36.2102,9935.0
2023-06-07 12:20:00,37.43,37.43,37.31,37.33,7001.0,36.2296,36.2296,36.1134,36.1328,7001.0
2023-06-07 12:25:00,37.34,37.34,37.28,37.28,8665.0,36.1425,36.1425,36.0844,36.0844,8665.0
2023-06-07 12:30:00,37.29,37.32,37.28,37.31,6178.0,36.0941,36.1231,36.0844,36.1134,6178.0
2023-06-07 12:35:00,37.3,37.3,37.21,37.21,9938.0,36.1038,36.1038,36.0167,36.0167,9938.0
2023-06-07 12:40:00,37.21,37.22,37.13,37.13,24690.0,36.0167,36.0263,35.9392,35.9392,24690.0
2023-06-07 12:45:00,37.13,37.25,37.13,37.24,7307.0,35.9392,36.0554,35.9392,36.0457,7307.0
2023-06-07 12:50:00,37.24,37.26,37.22,37.23,3969.0,36.0457,36.0651,36.0263,36.036,3969.0
2023-06-07 12:55:00,37.22,37.22,37.15,37.17,5554.0,36.0263,36.0263,35.9586,35.9779,5554.0
2023-06-07 13:00:00,37.15,37.15,37.13,37.14,9900.0,35.9586,35.9586,35.9392,35.9489,9900.0
2023-06-07 13:05:00,37.13,37.18,37.1,37.18,7214.0,35.9392,35.9876,35.9102,35.9876,7214.0
2023-06-07 13:10:00,37.2,37.22,37.2,37.2,2500.0,36.007,36.0263,36.007,36.007,2500.0
2023-06-07 13:15:00,37.21,37.21,37.12,37.12,1766.0,36.0167,36.0167,35.9295,35.9295,1766.0
2023-06-07 13:20:00,37.11,37.13,37.06,37.07,5213.0,35.9199,35.9392,35.8715,35.8811,5213.0
2023-06-07 13:25:00,37.06,37.08,37.03,37.03,5217.0,35.8715,35.8908,35.8424,35.8424,5217.0
2023-06-07 13:30:00,37.02,37.15,37.02,37.15,16663.0,35.8327,35.9586,35.8327,35.9586,16663.0
2023-06-07 13:35:00,37.15,37.25,37.15,37.23,10670.0,35.9586,36.0554,35.9586,36.036,10670.0
2023-06-07 13:40:00,37.24,37.26,37.22,37.24,9266.0,36.0457,36.0651,36.0263,36.0457,9266.0
2023-06-07 13:45:00,37.27,37.27,37.26,37.27,3360.0,36.0747,36.0747,36.0651,36.0747,3360.0
2023-06-07 13:50:00,37.27,37.33,37.27,37.29,13230.0,36.0747,36.1328,36.0747,36.0941,13230.0
2023-06-07 13:55:00,37.28,37.28,37.25,37.25,14621.0,36.0844,36.0844,36.0554,36.0554,14621.0
2023-06-07 14:00:00,37.25,37.33,37.24,37.32,6295.0,36.0554,36.1328,36.0457,36.1231,6295.0
2023-06-07 14:05:00,37.31,37.34,37.3,37.3,5649.0,36.1134,36.1425,36.1038,36.1038,5649.0
2023-06-07 14:10:00,37.3,37.31,37.28,37.29,5340.0,36.1038,36.1134,36.0844,36.0941,5340.0
2023-06-07 14:15:00,37.28,37.3,37.28,37.28,5580.0,36.0844,36.1038,36.0844,36.0844,5580.0
2023-06-07 14:20:00,37.3,37.3,37.27,37.28,4851.0,36.1038,36.1038,36.0747,36.0844,4851.0
2023-06-07 14:25:00,37.26,37.26,37.23,37.26,5436.0,36.0651,36.0651,36.036,36.0651,5436.0
2023-06-07 14:30:00,37.25,37.36,37.25,37.36,6770.0,36.0554,36.1618,36.0554,36.1618,6770.0
2023-06-07 14:35:00,37.37,37.38,37.28,37.29,5737.0,36.1715,36.1812,36.0844,36.0941,5737.0
2023-06-07 14:40:00,37.28,37.28,37.25,37.26,4641.0,36.0844,36.0844,36.0554,36.0651,4641.0
2023-06-07 14:45:00,37.25,37.27,37.25,37.26,4517.0,36.0554,36.0747,36.0554,36.0651,4517.0
2023-06-07 14:50:00,37.26,37.26,37.23,37.24,4906.0,36.0651,36.0651,36.036,36.0457,4906.0
2023-06-07 14:55:00,37.24,37.27,37.24,37.27,3293.0,36.0457,36.0747,36.0457,36.0747,3293.0
2023-06-07 15:00:00,37.27,37.27,37.21,37.21,11786.0,36.0747,36.0747,36.0167,36.0167,11786.0
2023-06-07 15:05:00,37.2,37.21,37.14,37.15,6205.0,36.007,36.0167,35.9489,35.9586,6205.0
2023-06-07 15:10:00,37.15,37.15,37.11,37.11,5471.0,35.9586,35.9586,35.9199,35.9199,5471.0
2023-06-07 15:15:00,37.11,37.17,37.11,37.15,11922.0,35.9199,35.9779,35.9199,35.9586,11922.0
2023-06-07 15:20:00,37.17,37.18,37.16,37.18,5920.0,35.9779,35.9876,35.9683,35.9876,5920.0
2023-06-07 15:25:00,37.17,37.17,37.12,37.13,6885.0,35.9779,35.9779,35.9295,35.9392,6885.0
2023-06-07 15:30:00,37.13,37.15,37.12,37.14,9577.0,35.9392,35.9586,35.9295,35.9489,9577.0
2023-06-07 15:35:00,37.16,37.19,37.16,37.18,6361.0,35.9683,35.9973,35.9683,35.9876,6361.0
2023-06-07 15:40:00,37.18,37.2,37.16,37.18,18959.0,35.9876,36.007,35.9683,35.9876,18959.0
2023-06-07 15:45:00,37.18,37.24,37.16,37.24,21550.0,35.9876,36.0457,35.9683,36.0457,21550.0
2023-06-07 15:50:00,37.25,37.26,37.23,37.25,24019.0,36.0554,36.0651,36.036,36.0554,24019.0
2023-06-07 15:55:00,37.24,37.24,37.18,37.2,62417.0,36.0457,36.0457,35.9876,36.007,62417.0
2023-06-08 09:30:00,37.65,37.96,37.65,37.91,35635.0,36.4425,36.7426,36.4425,36.6942,35635.0
2023-06-08 09:35:00,37.86,38.18,37.86,38.09,13693.0,36.6458,36.9555,36.6458,36.8684,13693.0
2023-06-08 09:40:00,38.09,38.09,37.9,37.9,8655.0,36.8684,36.8684,36.6845,36.6845,8655.0
2023-06-08 09:45:00,37.92,38.09,37.9,37.9,12565.0,36.7039,36.8684,36.6845,36.6845,12565.0
2023-06-08 09:50:00,37.9,37.94,37.77,37.78,13778.0,36.6845,36.7232,36.5587,36.5684,13778.0
2023-06-08 09:55:00,37.78,37.99,37.78,37.85,12698.0,36.5684,36.7716,36.5684,36.6361,12698.0
2023-06-08 10:00:00,37.85,37.87,37.78,37.83,18587.0,36.6361,36.6555,36.5684,36.6168,18587.0
2023-06-08 10:05:00,37.83,38.07,37.83,37.99,18343.0,36.6168,36.8491,36.6168,36.7716,18343.0
2023-06-08 10:10:00,37.99,38.04,37.98,38.03,4588.0,36.7716,36.82,36.762,36.8104,4588.0
2023-06-08 10:15:00,38.01,38.07,38.01,38.03,6100.0,36.791,36.8491,36.791,36.8104,6100.0
2023-06-08 10:20:00,38.01,38.02,37.89,37.95,12557.0,36.791,36.8007,36.6748,36.7329,12557.0
2023-06-08 10:25:00,37.97,38.16,37.97,38.16,12315.0,36.7523,36.9362,36.7523,36.9362,12315.0
2023-06-08 10:30:00,38.17,38.26,38.14,38.14,15201.0,36.9459,37.033,36.9168,36.9168,15201.0
2023-06-08 10:35:00,38.12,38.12,38.02,38.05,14668.0,36.8975,36.8975,36.8007,36.8297,14668.0
2023-06-08 10:40:00,38.06,38.07,37.93,37.95,15024.0,36.8394,36.8491,36.7136,36.7329,15024.0
2023-06-08 10:45:00,37.96,38.03,37.92,37.99,8306.0,36.7426,36.8104,36.7039,36.7716,8306.0
2023-06-08 10:50:00,37.98,37.98,37.91,37.91,6997.0,36.762,36.762,36.6942,36.6942,6997.0
2023-06-08 10:55:00,37.9,37.96,37.9,37.92,6779.0,36.6845,36.7426,36.6845,36.7039,6779.0
2023-06-08 11:00:00,37.92,38.03,37.92,38.0,10962.0,36.7039,36.8104,36.7039,36.7813,10962.0
2023-06-08 11:05:00,38.0,38.01,37.96,37.96,6058.0,36.7813,36.791,36.7426,36.7426,6058.0
2023-06-08 11:10:00,37.96,38.01,37.96,38.01,4500.0,36.7426,36.791,36.7426,36.791,4500.0
2023-06-08 11:15:00,38.0,38.01,37.87,37.89,4915.0,36.7813,36.791,36.6555,36.6748,4915.0
2023-06-08 11:20:00,37.9,37.91,37.86,37.87,4950.0,36.6845,36.6942,36.6458,36.6555,4950.0
2023-06-08 11:25:00,37.86,37.92,37.83,37.91,4873.0,36.6458,36.7039,36.6168,36.6942,4873.0
2023-06-08 11:30:00,37.92,37.97,37.89,37.91,4430.0,36.7039,36.7523,36.6748,36.6942,4430.0
2023-06-08 11:35:00,37.92,37.95,37.91,37.93,11821.0,36.7039,36.7329,36.6942,36.7136,11821.0
2023-06-08 11:40:00,37.94,37.95,37.79,37.8,14454.0,36.7232,36.7329,36.5781,36.5877,14454.0
2023-06-08 11:45:00,37.8,37.8,37.71,37.77,7600.0,36.5877,36.5877,36.5006,36.5587,7600.0
2023-06-08 11:50:00,37.77,37.83,37.75,37.83,9849.0,36.5587,36.6168,36.5393,36.6168,9849.0
2023-06-08 11:55:00,37.83,37.85,37.82,37.84,8480.0,36.6168,36.6361,36.6071,36.6264,8480.0
2023-06-08 12:00:00,37.82,37.86,37.81,37.84,4166.0,36.6071,36.6458,36.5974,36.6264,4166.0
2023-06-08 12:05:00,37.84,37.84,37.81,37.83,3057.0,36.6264,36.6264,36.5974,36.6168,3057.0
2023-06-08 12:10:00,37.84,37.93,37.84,37.93,6732.0,36.6264,36.7136,36.6264,36.7136,6732.0
2023-06-08 12:15:00,37.93,37.98,37.93,37.98,4627.0,36.7136,36.762,36.7136,36.762,4627.0
2023-06-08 12:20:00,37.98,37.98,37.95,37.95,2100.0,36.762,36.762,36.7329,36.7329,2100.0
2023-06-08 12:25:00,37.96,38.02,37.96,38.02,3778.0,36.7426,36.8007,36.7426,36.8007,3778.0
2023-06-08 12:30:00,38.01,38.02,37.93,37.97,2593.0,36.791,36.8007,36.7136,36.7523,2593.0
2023-06-08 12:35:00,37.98,37.98,37.91,37.91,2185.0,36.762,36.762,36.6942,36.6942,2185.0
2023-06-08 12:40:00,37.88,37.92,37.88,37.92,1509.0,36.6652,36.7039,36.6652,36.7039,1509.0
2023-06-08 12:45:00,37.93,37.99,37.93,37.98,7383.0,36.7136,36.7716,36.7136,36.762,7383.0
2023-06-08 12:50:00,37.99,37.99,37.95,37.95,1943.0,36.7716,36.7716,36.7329,36.7329,1943.0
2023-06-08 12:55:00,37.95,37.95,37.93,37.93,1629.0,36.7329,36.7329,36.7136,36.7136,1629.0
2023-06-08 13:00:00,37.93,37.95,37.9,37.91,3200.0,36.7136,36.7329,36.6845,36.6942,3200.0
2023-06-08 13:05:00,37.9,37.94,37.9,37.94,1500.0,36.6845,36.7232,36.6845,36.7232,1500.0
2023-06-08 13:10:00,37.93,37.93,37.89,37.92,3625.0,36.7136,36.7136,36.6748,36.7039,3625.0
2023-06-08 13:15:00,37.93,37.94,37.93,37.94,3168.0,36.7136,36.7232,36.7136,36.7232,3168.0
2023-06-08 13:20:00,37.93,37.94,37.88,37.89,2645.0,36.7136,36.7232,36.6652,36.6748,2645.0
2023-06-08 13:25:00,37.89,37.93,37.89,37.91,1900.0,36.6748,36.7136,36.6748,36.6942,1900.0
2023-06-08 13:30:00,37.9,37.9,37.83,37.83,12104.0,36.6845,36.6845,36.6168,36.6168,12104.0
2023-06-08 13:35:00,37.83,37.87,37.82,37.87,5971.0,36.6168,36.6555,36.6071,36.6555,5971.0
2023-06-08 13:40:00,37.87,37.89,37.86,37.87,2165.0,36.6555,36.6748,36.6458,36.6555,2165.0
2023-06-08 13:45:00,37.88,37.89,37.87,37.89,8024.0,36.6652,36.6748,36.6555,36.6748,8024.0
2023-06-08 13:50:00,37.89,37.92,37.85,37.85,9251.0,36.6748,36.7039,36.6361,36.6361,9251.0
2023-06-08 13:55:00,37.85,37.91,37.85,37.9,6892.0,36.6361,36.6942,36.6361,36.6845,6892.0
2023-06-08 14:00:00,37.91,37.91,37.87,37.87,6546.0,36.6942,36.6942,36.6555,36.6555,6546.0
2023-06-08 14:05:00,37.88,37.88,37.86,37.87,5247.0,36.6652,36.6652,36.6458,36.6555,5247.0
2023-06-08 14:10:00,37.88,37.9,37.88,37.9,1300.0,36.6652,36.6845,36.6652,36.6845,1300.0
2023-06-08 14:15:00,37.91,37.91,37.88,37.88,924.0,36.6942,36.6942,36.6652,36.6652,924.0
2023-06-08 14:20:00,37.88,37.88,37.83,37.83,1057.0,36.6652,36.6652,36.6168,36.6168,1057.0
2023-06-08 14:25:00,37.83,37.87,37.83,37.87,1602.0,36.6168,36.6555,36.6168,36.6555,1602.0
2023-06-08 14:30:00,37.88,37.89,37.85,37.88,5146.0,36.6652,36.6748,36.6361,36.6652,5146.0
2023-06-08 14:35:00,37.89,38.01,37.89,37.98,7702.0,36.6748,36.791,36.6748,36.762,7702.0
2023-06-08 14:40:00,37.98,38.01,37.96,38.0,4428.0,36.762,36.791,36.7426,36.7813,4428.0
2023-06-08 14:45:00,38.0,38.0,37.96,37.97,1681.0,36.7813,36.7813,36.7426,36.7523,1681.0
2023-06-08 14:50:00,37.97,37.97,37.95,37.95,1500.0,36.7523,36.7523,36.7329,36.7329,1500.0
2023-06-08 14:55:00,37.95,37.98,37.95,37.97,1117.0,36.7329,36.762,36.7329,36.7523,1117.0
2023-06-08 15:00:00,37.97,37.97,37.96,37.96,1464.0,36.7523,36.7523,36.7426,36.7426,1464.0
2023-06-08 15:05:00,37.96,37.96,37.88,37.9,3588.0,36.7426,36.7426,36.6652,36.6845,3588.0
2023-06-08 15:10:00,37.92,37.96,37.92,37.96,1527.0,36.7039,36.7426,36.7039,36.7426,1527.0
2023-06-08 15:15:00,37.94,37.94,37.9,37.9,624.0,36.7232,36.7232,36.6845,36.6845,624.0
2023-06-08 15:20:00,37.91,37.94,37.91,37.93,2189.0,36.6942,36.7232,36.6942,36.7136,2189.0
2023-06-08 15:25:00,37.92,37.92,37.87,37.9,6831.0,36.7039,36.7039,36.6555,36.6845,6831.0
2023-06-08 15:30:00,37.9,37.91,37.8,37.8,14650.0,36.6845,36.6942,36.5877,36.5877,14650.0
2023-06-08 15:35:00,37.81,37.81,37.77,37.78,10580.0,36.5974,36.5974,36.5587,36.5684,10580.0
2023-06-08 15:40:00,37.78,37.91,37.78,37.87,26835.0,36.5684,36.6942,36.5684,36.6555,26835.0
2023-06-08 15:45:00,37.86,37.9,37.84,37.89,26563.0,36.6458,36.6845,36.6264,36.6748,26563.0
2023-06-08 15:50:00,37.89,37.96,37.88,37.96,18347.0,36.6748,36.7426,36.6652,36.7426,18347.0
2023-06-08 15:55:00,37.95,38.03,37.94,38.02,58616.0,36.7329,36.8104,36.7232,36.8007,58616.0
2023-06-09 09:30:00,37.92,37.94,37.73,37.75,25427.0,36.7039,36.7232,36.52,36.5393,25427.0
2023-06-09 09:35:00,37.74,37.74,37.52,37.53,12401.0,36.5297,36.5297,36.3167,36.3264,12401.0
2023-06-09 09:40:00,37.53,37.55,37.38,37.46,13426.0,36.3264,36.3457,36.1812,36.2586,13426.0
2023-06-09 09:45:00,37.43,37.54,37.43,37.48,7282.0,36.2296,36.3361,36.2296,36.278,7282.0
2023-06-09 09:50:00,37.46,37.5,37.44,37.46,3972.0,36.2586,36.2974,36.2393,36.2586,3972.0
2023-06-09 09:55:00,37.55,37.62,37.55,37.61,6838.0,36.3457,36.4135,36.3457,36.4038,6838.0
2023-06-09 10:00:00,37.65,37.65,37.59,37.59,3230.0,36.4425,36.4425,36.3845,36.3845,3230.0
2023-06-09 10:05:00,37.61,37.68,37.59,37.63,4800.0,36.4038,36.4716,36.3845,36.4232,4800.0
2023-06-09 10:10:00,37.64,37.8,37.64,37.8,8150.0,36.4329,36.5877,36.4329,36.5877,8150.0
2023-06-09 10:15:00,37.81,37.91,37.78,37.91,6301.0,36.5974,36.6942,36.5684,36.6942,6301.0
2023-06-09 10:20:00,37.95,37.96,37.89,37.92,7700.0,36.7329,36.7426,36.6748,36.7039,7700.0
2023-06-09 10:25:00,37.95,38.03,37.94,38.02,11224.0,36.7329,36.8104,36.7232,36.8007,11224.0
2023-06-09 10:30:00,38.01,38.01,37.86,37.86,8185.0,36.791,36.791,36.6458,36.6458,8185.0
2023-06-09 10:35:00,37.85,37.9,37.8,37.88,11641.0,36.6361,36.6845,36.5877,36.6652,11641.0
2023-06-09 10:40:00,37.88,37.94,37.88,37.92,6082.0,36.6652,36.7232,36.6652,36.7039,6082.0
2023-06-09 10:45:00,37.94,37.94,37.83,37.83,7350.0,36.7232,36.7232,36.6168,36.6168,7350.0
2023-06-09 10:50:00,37.81,37.83,37.74,37.8,2000.0,36.5974,36.6168,36.5297,36.5877,2000.0
2023-06-09 10:55:00,37.83,37.83,37.71,37.73,3939.0,36.6168,36.6168,36.5006,36.52,3939.0
2023-06-09 11:00:00,37.72,37.8,37.69,37.78,3930.0,36.5103,36.5877,36.4813,36.5684,3930.0
2023-06-09 11:05:00,37.78,37.84,37.78,37.82,3800.0,36.5684,36.6264,36.5684,36.6071,3800.0
2023-06-09 11:10:00,37.84,37.84,37.74,37.76,5103.0,36.6264,36.6264,36.5297,36.549,5103.0
2023-06-09 11:15:00,37.77,37.83,37.77,37.82,4906.0,36.5587,36.6168,36.5587,36.6071,4906.0
2023-06-09 11:20:00,37.83,37.88,37.83,37.87,3300.0,36.6168,36.6652,36.6168,36.6555,3300.0
2023-06-09 11:25:00,37.9,37.91,37.81,37.81,2600.0,36.6845,36.6942,36.5974,36.5974,2600.0
2023-06-09 11:30:00,37.79,37.79,37.67,37.7,3542.0,36.5781,36.5781,36.4619,36.4909,3542.0
2023-06-09 11:35:00,37.72,37.72,37.69,37.69,812.0,36.5103,36.5103,36.4813,36.4813,812.0
2023-06-09 11:40:00,37.7,37.7,37.68,37.68,951.0,36.4909,36.4909,36.4716,36.4716,951.0
2023-06-09 11:45:00,37.67,37.7,37.62,37.63,9400.0,36.4619,36.4909,36.4135,36.4232,9400.0
2023-06-09 11:50:00,37.63,37.63,37.6,37.6,1100.0,36.4232,36.4232,36.3941,36.3941,1100.0
2023-06-09 11:55:00,37.6,37.66,37.6,37.64,1400.0,36.3941,36.4522,36.3941,36.4329,1400.0
2023-06-09 12:00:00,37.64,37.64,37.59,37.59,1500.0,36.4329,36.4329,36.3845,36.3845,1500.0
2023-06-09 12:05:00,37.6,37.64,37.59,37.59,2906.0,36.3941,36.4329,36.3845,36.3845,2906.0
2023-06-09 12:10:00,37.59,37.61,37.57,37.61,2200.0,36.3845,36.4038,36.3651,36.4038,2200.0
2023-06-09 12:15:00,37.59,37.69,37.59,37.69,1400.0,36.3845,36.4813,36.3845,36.4813,1400.0
2023-06-09 12:20:00,37.69,37.69,37.65,37.65,700.0,36.4813,36.4813,36.4425,36.4425,700.0
2023-06-09 12:25:00,37.62,37.62,37.6,37.61,700.0,36.4135,36.4135,36.3941,36.4038,700.0
2023-06-09 12:30:00,37.64,37.65,37.63,37.65,2398.0,36.4329,36.4425,36.4232,36.4425,2398.0
2023-06-09 12:35:00,37.64,37.65,37.64,37.64,2870.0,36.4329,36.4425,36.4329,36.4329,2870.0
2023-06-09 12:40:00,37.65,37.68,37.65,37.68,3826.0,36.4425,36.4716,36.4425,36.4716,3826.0
2023-06-09 12:45:00,37.68,37.68,37.63,37.63,2348.0,36.4716,36.4716,36.4232,36.4232,2348.0
2023-06-09 12:50:00,37.66,37.66,37.66,37.66,518.0,36.4522,36.4522,36.4522,36.4522,518.0
2023-06-09 12:55:00,37.62,37.64,37.61,37.64,1840.0,36.4135,36.4329,36.4038,36.4329,1840.0
2023-06-09 13:00:00,37.66,37.66,37.62,37.65,1542.0,36.4522,36.4522,36.4135,36.4425,1542.0
2023-06-09 13:05:00,37.67,37.67,37.64,37.64,2140.0,36.4619,36.4619,36.4329,36.4329,2140.0
2023-06-09 13:10:00,37.64,37.64,37.61,37.64,1900.0,36.4329,36.4329,36.4038,36.4329,1900.0
2023-06-09 13:15:00,37.64,37.66,37.64,37.66,1705.0,36.4329,36.4522,36.4329,36.4522,1705.0
2023-06-09 13:20:00,37.65,37.7,37.65,37.7,400.0,36.4425,36.4909,36.4425,36.4909,400.0
2023-06-09 13:25:00,37.76,37.76,37.73,37.73,1800.0,36.549,36.549,36.52,36.52,1800.0
2023-06-09 13:30:00,37.71,37.73,37.71,37.73,886.0,36.5006,36.52,36.5006,36.52,886.0
2023-06-09 13:35:00,37.72,37.73,37.72,37.73,900.0,36.5103,36.52,36.5103,36.52,900.0
2023-06-09 13:40:00,37.72,37.73,37.7,37.7,1682.0,36.5103,36.52,36.4909,36.4909,1682.0
2023-06-09 13:45:00,37.7,37.71,37.7,37.7,1200.0,36.4909,36.5006,36.4909,36.4909,1200.0
2023-06-09 13:50:00,37.68,37.7,37.68,37.7,577.0,36.4716,36.4909,36.4716,36.4909,577.0
2023-06-09 13:55:00,37.65,37.66,37.65,37.65,1313.0,36.4425,36.4522,36.4425,36.4425,1313.0
2023-06-09 14:00:00,37.66,37.69,37.64,37.64,3200.0,36.4522,36.4813,36.4329,36.4329,3200.0
2023-06-09 14:05:00,37.65,37.66,37.64,37.66,2026.0,36.4425,36.4522,36.4329,36.4522,2026.0
2023-06-09 14:10:00,37.67,37.67,37.65,37.65,515.0,36.4619,36.4619,36.4425,36.4425,515.0
2023-06-09 14:15:00,37.65,37.66,37.64,37.65,3090.0,36.4425,36.4522,36.4329,36.4425,3090.0
2023-06-09 14:20:00,37.64,37.64,37.63,37.63,1000.0,36.4329,36.4329,36.4232,36.4232,1000.0
2023-06-09 14:25:00,37.64,37.65,37.64,37.65,600.0,36.4329,36.4425,36.4329,36.4425,600.0
2023-06-09 14:30:00,37.65,37.65,37.65,37.65,500.0,36.4425,36.4425,36.4425,36.4425,500.0
2023-06-09 14:35:00,37.65,37.65,37.61,37.61,3300.0,36.4425,36.4425,36.4038,36.4038,3300.0
2023-06-09 14:40:00,37.59,37.59,37.58,37.59,3043.0,36.3845,36.3845,36.3748,36.3845,3043.0
2023-06-09 14:45:00,37.6,37.61,37.55,37.56,8074.0,36.3941,36.4038,36.3457,36.3554,8074.0
2023-06-09 14:50:00,37.55,37.56,37.54,37.54,3075.0,36.3457,36.3554,36.3361,36.3361,3075.0
2023-06-09 14:55:00,37.54,37.54,37.54,37.54,3745.0,36.3361,36.3361,36.3361,36.3361,3745.0
2023-06-09 15:00:00,37.53,37.53,37.49,37.49,1200.0,36.3264,36.3264,36.2877,36.2877,1200.0
2023-06-09 15:05:00,37.48,37.48,37.43,37.43,8634.0,36.278,36.278,36.2296,36.2296,8634.0
2023-06-09 15:10:00,37.43,37.46,37.43,37.45,2618.0,36.2296,36.2586,36.2296,36.249,2618.0
2023-06-09 15:15:00,37.45,37.48,37.43,37.48,7573.0,36.249,36.278,36.2296,36.278,7573.0
2023-06-09 15:20:00,37.48,37.48,37.45,37.45,7043.0,36.278,36.278,36.249,36.249,7043.0
2023-06-09 15:25:00,37.43,37.44,37.42,37.42,4573.0,36.2296,36.2393,36.2199,36.2199,4573.0
2023-06-09 15:30:00,37.42,37.42,37.4,37.42,5875.0,36.2199,36.2199,36.2006,36.2199,5875.0
2023-06-09 15:35:00,37.42,37.46,37.42,37.45,6415.0,36.2199,36.2586,36.2199,36.249,6415.0
2023-06-09 15:40:00,37.47,37.49,37.45,37.45,14996.0,36.2683,36.2877,36.249,36.249,14996.0
2023-06-09 15:45:00,37.45,37.48,37.42,37.48,18775.0,36.249,36.278,36.2199,36.278,18775.0
2023-06-09 15:50:00,37.5,37.51,37.44,37.44,7573.0,36.2974,36.307,36.2393,36.2393,7573.0
2023-06-09 15:55:00,37.44,37.46,37.41,37.42,37610.0,36.2393,36.2586,36.2102,36.2199,37610.0
2023-06-12 09:30:00,37.42,37.42,37.01,37.19,18438.0,36.2199,36.2199,35.8231,35.9973,18438.0
2023-06-12 09:35:00,37.16,37.17,37.04,37.1,17727.0,35.9683,35.9779,35.8521,35.9102,17727.0
2023-06-12 09:40:00,37.11,37.27,37.1,37.24,9475.0,35.9199,36.0747,35.9102,36.0457,9475.0
2023-06-12 09:45:00,37.25,37.3,36.99,37.0,19573.0,36.0554,36.1038,35.8037,35.8134,19573.0
2023-06-12 09:50:00,37.0,37.08,36.89,37.04,22047.0,35.8134,35.8908,35.7069,35.8521,22047.0
2023-06-12 09:55:00,37.05,37.11,37.01,37.08,12800.0,35.8618,35.9199,35.8231,35.8908,12800.0
2023-06-12 10:00:00,37.09,37.18,37.08,37.13,14044.0,35.9005,35.9876,35.8908,35.9392,14044.0
2023-06-12 10:05:00,37.13,37.13,37.0,37.0,5676.0,35.9392,35.9392,35.8134,35.8134,5676.0
2023-06-12 10:10:00,37.0,37.16,36.96,37.12,10147.0,35.8134,35.9683,35.7747,35.9295,10147.0
2023-06-12 10:15:00,37.14,37.14,37.03,37.08,7643.0,35.9489,35.9489,35.8424,35.8908,7643.0
2023-06-12 10:20:00,37.03,37.15,37.02,37.15,4949.0,35.8424,35.9586,35.8327,35.9586,4949.0
2023-06-12 10:25:00,37.16,37.2,36.99,37.0,8503.0,35.9683,36.007,35.8037,35.8134,8503.0
2023-06-12 10:30:00,37.0,37.04,36.99,36.99,9103.0,35.8134,35.8521,35.8037,35.8037,9103.0
2023-06-12 10:35:00,36.98,36.98,36.87,36.92,7607.0,35.794,35.794,35.6876,35.736,7607.0
2023-06-12 10:40:00,36.93,36.93,36.87,36.92,9701.0,35.7456,35.7456,35.6876,35.736,9701.0
2023-06-12 10:45:00,36.92,37.03,36.92,37.01,6642.0,35.736,35.8424,35.736,35.8231,6642.0
2023-06-12 10:50:00,37.01,37.09,37.01,37.07,8088.0,35.8231,35.9005,35.8231,35.8811,8088.0
2023-06-12 10:55:00,37.09,37.14,37.09,37.13,6882.0,35.9005,35.9489,35.9005,35.9392,6882.0
2023-06-12 11:00:00,37.15,37.18,37.12,37.12,4300.0,35.9586,35.9876,35.9295,35.9295,4300.0
2023-06-12 11:05:00,37.11,37.25,37.11,37.25,6693.0,35.9199,36.0554,35.9199,36.0554,6693.0
2023-06-12 11:10:00,37.28,37.3,37.26,37.26,4147.0,36.0844,36.1038,36.0651,36.0651,4147.0
2023-06-12 11:15:00,37.27,37.27,37.18,37.19,2200.0,36.0747,36.0747,35.9876,35.9973,2200.0
2023-06-12 11:20:00,37.22,37.27,37.21,37.23,4905.0,36.0263,36.0747,36.0167,36.036,4905.0
2023-06-12 11:25:00,37.24,37.24,37.21,37.23,4120.0,36.0457,36.0457,36.0167,36.036,4120.0
2023-06-12 11:30:00,37.23,37.29,37.19,37.28,5718.0,36.036,36.0941,35.9973,36.0844,5718.0
2023-06-12 11:35:00,37.29,37.33,37.26,37.28,4700.0,36.0941,36.1328,36.0651,36.0844,4700.0
2023-06-12 11:40:00,37.26,37.31,37.26,37.27,3606.0,36.0651,36.1134,36.0651,36.0747,3606.0
2023-06-12 11:45:00,37.27,37.27,37.16,37.19,6028.0,36.0747,36.0747,35.9683,35.9973,6028.0
2023-06-12 11:50:00,37.19,37.19,37.17,37.17,1640.0,35.9973,35.9973,35.9779,35.9779,1640.0
2023-06-12 11:55:00,37.16,37.16,37.1,37.11,2815.0,35.9683,35.9683,35.9102,35.9199,2815.0
2023-06-12 12:00:00,37.11,37.14,37.08,37.12,4911.0,35.9199,35.9489,35.8908,35.9295,4911.0
2023-06-12 12:05:00,37.12,37.17,37.11,37.17,3058.0,35.9295,35.9779,35.9199,35.9779,3058.0
2023-06-12 12:10:00,37.18,37.18,37.14,37.18,7192.0,35.9876,35.9876,35.9489,35.9876,7192.0
2023-06-12 12:15:00,37.18,37.21,37.18,37.19,2202.0,35.9876,36.0167,35.9876,35.9973,2202.0
2023-06-12 12:20:00,37.19,37.19,37.16,37.17,2700.0,35.9973,35.9973,35.9683,35.9779,2700.0
2023-06-12 12:25:00,37.17,37.17,37.08,37.1,5674.0,35.9779,35.9779,35.8908,35.9102,5674.0
2023-06-12 12:30:00,37.1,37.12,37.09,37.12,1916.0,35.9102,35.9295,35.9005,35.9295,1916.0
2023-06-12 12:35:00,37.13,37.16,37.13,37.16,2400.0,35.9392,35.9683,35.9392,35.9683,2400.0
2023-06-12 12:40:00,37.15,37.18,37.15,37.15,1800.0,35.9586,35.9876,35.9586,35.9586,1800.0
2023-06-12 12:45:00,37.16,37.18,37.15,37.18,6100.0,35.9683,35.9876,35.9586,35.9876,6100.0
2023-06-12 12:50:00,37.2,37.2,37.19,37.19,2200.0,36.007,36.007,35.9973,35.9973,2200.0
2023-06-12 12:55:00,37.18,37.23,37.18,37.23,1063.0,35.9876,36.036,35.9876,36.036,1063.0
2023-06-12 13:00:00,37.23,37.24,37.17,37.23,6068.0,36.036,36.0457,35.9779,36.036,6068.0
2023-06-12 13:05:00,37.22,37.25,37.21,37.23,7400.0,36.0263,36.0554,36.0167,36.036,7400.0
2023-06-12 13:10:00,37.23,37.27,37.23,37.27,1796.0,36.036,36.0747,36.036,36.0747,1796.0
2023-06-12 13:15:00,37.29,37.32,37.29,37.31,3837.0,36.0941,36.1231,36.0941,36.1134,3837.0
2023-06-12 13:20:00,37.31,37.31,37.27,37.27,809.0,36.1134,36.1134,36.0747,36.0747,809.0
2023-06-12 13:25:00,37.28,37.3,37.28,37.3,600.0,36.0844,36.1038,36.0844,36.1038,600.0
2023-06-12 13:30:00,37.31,37.33,37.3,37.3,5423.0,36.1134,36.1328,36.1038,36.1038,5423.0
2023-06-12 13:35:00,37.25,37.25,37.25,37.25,1145.0,36.0554,36.0554,36.0554,36.0554,1145.0
2023-06-12 13:40:00,37.23,37.29,37.23,37.29,2303.0,36.036,36.0941,36.036,36.0941,2303.0
2023-06-12 13:45:00,37.28,37.29,37.27,37.28,1308.0,36.0844,36.0941,36.0747,36.0844,1308.0
2023-06-12 13:50:00,37.29,37.32,37.29,37.32,900.0,36.0941,36.1231,36.0941,36.1231,900.0
2023-06-12 13:55:00,37.29,37.32,37.29,37.32,300.0,36.0941,36.1231,36.0941,36.1231,300.0
2023-06-12 14:00:00,37.31,37.32,37.3,37.31,1900.0,36.1134,36.1231,36.1038,36.1134,1900.0
2023-06-12 14:05:00,37.31,37.31,37.29,37.31,900.0,36.1134,36.1134,36.0941,36.1134,900.0
2023-06-12 14:10:00,37.32,37.32,37.3,37.32,900.0,36.1231,36.1231,36.1038,36.1231,900.0
2023-06-12 14:15:00,37.3,37.38,37.3,37.37,4258.0,36.1038,36.1812,36.1038,36.1715,4258.0
2023-06-12 14:20:00,37.34,37.34,37.33,37.33,700.0,36.1425,36.1425,36.1328,36.1328,700.0
2023-06-12 14:25:00,37.35,37.35,37.3,37.3,2967.0,36.1522,36.1522,36.1038,36.1038,2967.0
2023-06-12 14:30:00,37.29,37.32,37.29,37.32,733.0,36.0941,36.1231,36.0941,36.1231,733.0
2023-06-12 14:35:00,37.33,37.38,37.33,37.36,3295.0,36.1328,36.1812,36.1328,36.1618,3295.0
2023-06-12 14:40:00,37.36,37.39,37.36,37.39,2248.0,36.1618,36.1909,36.1618,36.1909,2248.0
2023-06-12 14:45:00,37.39,37.4,37.37,37.39,3020.0,36.1909,36.2006,36.1715,36.1909,3020.0
2023-06-12 14:50:00,37.38,37.44,37.38,37.43,9112.0,36.1812,36.2393,36.1812,36.2296,9112.0
2023-06-12 14:55:00,37.42,37.44,37.4,37.42,4576.0,36.2199,36.2393,36.2006,36.2199,4576.0
2023-06-12 15:00:00,37.42,37.45,37.42,37.44,7877.0,36.2199,36.249,36.2199,36.2393,7877.0
2023-06-12 15:05:00,37.45,37.48,37.45,37.47,5850.0,36.249,36.278,36.249,36.2683,5850.0
2023-06-12 15:10:00,37.47,37.49,37.47,37.48,7325.0,36.2683,36.2877,36.2683,36.278,7325.0
2023-06-12 15:15:00,37.5,37.5,37.47,37.47,5384.0,36.2974,36.2974,36.2683,36.2683,5384.0
2023-06-12 15:20:00,37.48,37.5,37.48,37.48,3171.0,36.278,36.2974,36.278,36.278,3171.0
2023-06-12 15:25:00,37.49,37.49,37.48,37.48,5962.0,36.2877,36.2877,36.278,36.278,5962.0
2023-06-12 15:30:00,37.48,37.48,37.45,37.45,3099.0,36.278,36.278,36.249,36.249,3099.0
2023-06-12 15:35:00,37.45,37.47,37.43,37.44,3778.0,36.249,36.2683,36.2296,36.2393,3778.0
2023-06-12 15:40:00,37.44,37.46,37.43,37.44,18231.0,36.2393,36.2586,36.2296,36.2393,18231.0
2023-06-12 15:45:00,37.44,37.48,37.43,37.44,22547.0,36.2393,36.278,36.2296,36.2393,22547.0
2023-06-12 15:50:00,37.44,37.45,37.42,37.44,6301.0,36.2393,36.249,36.2199,36.2393,6301.0
2023-06-12 15:55:00,37.44,37.47,37.43,37.44,28887.0,36.2393,36.2683,36.2296,36.2393,28887.0
2023-06-13 09:30:00,37.63,37.94,37.57,37.89,33971.0,36.4232,36.7232,36.3651,36.6748,33971.0
2023-06-13 09:35:00,37.93,37.95,37.6,37.61,15964.0,36.7136,36.7329,36.3941,36.4038,15964.0
2023-06-13 09:40:00,37.61,37.78,37.58,37.59,10126.0,36.4038,36.5684,36.3748,36.3845,10126.0
2023-06-13 09:45:00,37.58,37.65,37.48,37.48,13186.0,36.3748,36.4425,36.278,36.278,13186.0
2023-06-13 09:50:00,37.44,37.49,37.39,37.44,10709.0,36.2393,36.2877,36.1909,36.2393,10709.0
2023-06-13 09:55:00,37.44,37.55,37.43,37.43,8494.0,36.2393,36.3457,36.2296,36.2296,8494.0
2023-06-13 10:00:00,37.4,37.42,37.31,37.42,7216.0,36.2006,36.2199,36.1134,36.2199,7216.0
2023-06-13 10:05:00,37.42,37.48,37.34,37.34,28680.0,36.2199,36.278,36.1425,36.1425,28680.0
2023-06-13 10:10:00,37.3,37.38,37.27,37.33,6700.0,36.1038,36.1812,36.0747,36.1328,6700.0
2023-06-13 10:15:00,37.31,37.49,37.31,37.49,12922.0,36.1134,36.2877,36.1134,36.2877,12922.0
2023-06-13 10:20:00,37.49,37.6,37.49,37.58,12094.0,36.2877,36.3941,36.2877,36.3748,12094.0
2023-06-13 10:25:00,37.58,37.59,37.46,37.46,9546.0,36.3748,36.3845,36.2586,36.2586,9546.0
2023-06-13 10:30:00,37.45,37.45,37.36,37.37,17351.0,36.249,36.249,36.1618,36.1715,17351.0
2023-06-13 10:35:00,37.36,37.4,37.34,37.36,5969.0,36.1618,36.2006,36.1425,36.1618,5969.0
2023-06-13 10:40:00,37.42,37.47,37.39,37.41,8459.0,36.2199,36.2683,36.1909,36.2102,8459.0
2023-06-13 10:45:00,37.41,37.51,37.37,37.51,7705.0,36.2102,36.307,36.1715,36.307,7705.0
2023-06-13 10:50:00,37.52,37.53,37.43,37.48,11861.0,36.3167,36.3264,36.2296,36.278,11861.0
2023-06-13 10:55:00,37.47,37.55,37.47,37.54,6614.0,36.2683,36.3457,36.2683,36.3361,6614.0
2023-06-13 11:00:00,37.54,37.54,37.41,37.41,7898.0,36.3361,36.3361,36.2102,36.2102,7898.0
2023-06-13 11:05:00,37.4,37.4,37.3,37.3,10081.0,36.2006,36.2006,36.1038,36.1038,10081.0
2023-06-13 11:10:00,37.3,37.37,37.28,37.36,3970.0,36.1038,36.1715,36.0844,36.1618,3970.0
2023-06-13 11:15:00,37.35,37.41,37.35,37.35,5800.0,36.1522,36.2102,36.1522,36.1522,5800.0
2023-06-13 11:20:00,37.34,37.34,37.2,37.2,10738.0,36.1425,36.1425,36.007,36.007,10738.0
2023-06-13 11:25:00,37.21,37.23,37.13,37.16,13161.0,36.0167,36.036,35.9392,35.9683,13161.0
2023-06-13 11:30:00,37.14,37.14,37.06,37.06,20429.0,35.9489,35.9489,35.8715,35.8715,20429.0
2023-06-13 11:35:00,37.05,37.07,37.0,37.03,6703.0,35.8618,35.8811,35.8134,35.8424,6703.0
2023-06-13 11:40:00,37.03,37.09,36.99,37.06,6046.0,35.8424,35.9005,35.8037,35.8715,6046.0
2023-06-13 11:45:00,37.03,37.09,37.03,37.06,11726.0,35.8424,35.9005,35.8424,35.8715,11726.0
2023-06-13 11:50:00,37.07,37.07,36.95,36.96,6934.0,35.8811,35.8811,35.765,35.7747,6934.0
2023-06-13 11:55:00,36.96,36.96,36.88,36.96,8327.0,35.7747,35.7747,35.6972,35.7747,8327.0
2023-06-13 12:00:00,36.97,36.99,36.93,36.99,5279.0,35.7844,35.8037,35.7456,35.8037,5279.0
2023-06-13 12:05:00,37.0,37.06,37.0,37.01,4686.0,35.8134,35.8715,35.8134,35.8231,4686.0
2023-06-13 12:10:00,37.01,37.03,36.97,36.99,2041.0,35.8231,35.8424,35.7844,35.8037,2041.0
2023-06-13 12:15:00,36.99,37.0,36.97,37.0,3100.0,35.8037,35.8134,35.7844,35.8134,3100.0
2023-06-13 12:20:00,37.0,37.04,37.0,37.04,600.0,35.8134,35.8521,35.8134,35.8521,600.0
2023-06-13 12:25:00,37.03,37.03,36.98,37.02,2100.0,35.8424,35.8424,35.794,35.8327,2100.0
2023-06-13 12:30:00,37.03,37.05,36.99,36.99,2000.0,35.8424,35.8618,35.8037,35.8037,2000.0
2023-06-13 12:35:00,36.98,37.01,36.98,36.99,1300.0,35.794,35.8231,35.794,35.8037,1300.0
2023-06-13 12:40:00,37.0,37.02,37.0,37.0,2244.0,35.8134,35.8327,35.8134,35.8134,2244.0
2023-06-13 12:45:00,37.0,37.09,37.0,37.09,2706.0,35.8134,35.9005,35.8134,35.9005,2706.0
2023-06-13 12:50:00,37.09,37.1,37.03,37.04,2652.0,35.9005,35.9102,35.8424,35.8521,2652.0
2023-06-13 12:55:00,37.04,37.1,37.03,37.1,2300.0,35.8521,35.9102,35.8424,35.9102,2300.0
2023-06-13 13:00:00,37.1,37.16,37.09,37.09,4699.0,35.9102,35.9683,35.9005,35.9005,4699.0
2023-06-13 13:05:00,37.1,37.11,37.06,37.07,2875.0,35.9102,35.9199,35.8715,35.8811,2875.0
2023-06-13 13:10:00,37.08,37.09,37.06,37.07,3456.0,35.8908,35.9005,35.8715,35.8811,3456.0
2023-06-13 13:15:00,37.09,37.14,37.09,37.12,6406.0,35.9005,35.9489,35.9005,35.9295,6406.0
2023-06-13 13:20:00,37.1,37.1,37.07,37.09,4832.0,35.9102,35.9102,35.8811,35.9005,4832.0
2023-06-13 13:25:00,37.09,37.1,37.06,37.06,1406.0,35.9005,35.9102,35.8715,35.8715,1406.0
2023-06-13 13:30:00,37.06,37.06,36.99,36.99,4997.0,35.8715,35.8715,35.8037,35.8037,4997.0
2023-06-13 13:35:00,36.99,36.99,36.93,36.95,6900.0,35.8037,35.8037,35.7456,35.765,6900.0
2023-06-13 13:40:00,36.96,36.96,36.94,36.95,7302.0,35.7747,35.7747,35.7553,35.765,7302.0
2023-06-13 13:45:00,36.94,36.94,36.88,36.92,20507.0,35.7553,35.7553,35.6972,35.736,20507.0
2023-06-13 13:50:00,36.94,36.94,36.88,36.88,7951.0,35.7553,35.7553,35.6972,35.6972,7951.0
2023-06-13 13:55:00,36.89,36.91,36.88,36.91,2153.0,35.7069,35.7263,35.6972,35.7263,2153.0
2023-06-13 14:00:00,36.94,36.96,36.94,36.94,1344.0,35.7553,35.7747,35.7553,35.7553,1344.0
2023-06-13 14:05:00,36.96,36.98,36.95,36.95,2173.0,35.7747,35.794,35.765,35.765,2173.0
2023-06-13 14:10:00,36.95,36.95,36.92,36.92,3580.0,35.765,35.765,35.736,35.736,3580.0
2023-06-13 14:15:00,36.91,36.95,36.91,36.95,6769.0,35.7263,35.765,35.7263,35.765,6769.0
2023-06-13 14:20:00,36.95,36.96,36.92,36.94,8297.0,35.765,35.7747,35.736,35.7553,8297.0
2023-06-13 14:25:00,36.94,36.95,36.9,36.91,5221.0,35.7553,35.765,35.7166,35.7263,5221.0
2023-06-13 14:30:00,36.9,36.9,36.87,36.88,6921.0,35.7166,35.7166,35.6876,35.6972,6921.0
2023-06-13 14:35:00,36.87,36.91,36.87,36.91,1832.0,35.6876,35.7263,35.6876,35.7263,1832.0
2023-06-13 14:40:00,36.91,36.91,36.85,36.89,10168.0,35.7263,35.7263,35.6682,35.7069,10168.0
2023-06-13 14:45:00,36.88,36.93,36.88,36.93,1400.0,35.6972,35.7456,35.6972,35.7456,1400.0
2023-06-13 14:50:00,36.94,36.97,36.94,36.94,1832.0,35.7553,35.7844,35.7553,35.7553,1832.0
2023-06-13 14:55:00,36.94,36.94,36.92,36.93,4822.0,35.7553,35.7553,35.736,35.7456,4822.0
2023-06-13 15:00:00,36.93,36.93,36.9,36.93,5431.0,35.7456,35.7456,35.7166,35.7456,5431.0
2023-06-13 15:05:00,36.93,36.93,36.87,36.9,22228.0,35.7456,35.7456,35.6876,35.7166,22228.0
2023-06-13 15:10:00,36.89,36.91,36.88,36.9,20668.0,35.7069,35.7263,35.6972,35.7166,20668.0
2023-06-13 15:15:00,36.88,36.88,36.86,36.87,17768.0,35.6972,35.6972,35.6779,35.6876,17768.0
2023-06-13 15:20:00,36.88,36.89,36.86,36.86,26520.0,35.6972,35.7069,35.6779,35.6779,26520.0
2023-06-13 15:25:00,36.85,36.89,36.85,36.87,21169.0,35.6682,35.7069,35.6682,35.6876,21169.0
2023-06-13 15:30:00,36.87,36.9,36.87,36.9,34661.0,35.6876,35.7166,35.6876,35.7166,34661.0
2023-06-13 15:35:00,36.88,36.89,36.85,36.85,19490.0,35.6972,35.7069,35.6682,35.6682,19490.0
2023-06-13 15:40:00,36.85,36.9,36.84,36.85,62881.0,35.6682,35.7166,35.6585,35.6682,62881.0
2023-06-13 15:45:00,36.84,36.86,36.82,36.84,72988.0,35.6585,35.6779,35.6392,35.6585,72988.0
2023-06-13 15:50:00,36.83,36.84,36.82,36.84,45356.0,35.6488,35.6585,35.6392,35.6585,45356.0
2023-06-13 15:55:00,36.83,36.83,36.79,36.82,99637.0,35.6488,35.6488,35.6101,35.6392,99637.0
2023-06-14 09:30:00,37.35,37.55,37.32,37.55,58848.0,36.1522,36.3457,36.1231,36.3457,58848.0
2023-06-14 09:35:00,37.54,37.54,37.43,37.48,18539.0,36.3361,36.3361,36.2296,36.278,18539.0
2023-06-14 09:40:00,37.5,37.5,37.3,37.3,10364.0,36.2974,36.2974,36.1038,36.1038,10364.0
2023-06-14 09:45:00,37.25,37.25,37.15,37.17,14883.0,36.0554,36.0554,35.9586,35.9779,14883.0
2023-06-14 09:50:00,37.13,37.22,37.11,37.19,12481.0,35.9392,36.0263,35.9199,35.9973,12481.0
2023-06-14 09:55:00,37.16,37.17,37.06,37.06,6303.0,35.9683,35.9779,35.8715,35.8715,6303.0
2023-06-14 10:00:00,37.07,37.07,36.99,37.06,13808.0,35.8811,35.8811,35.8037,35.8715,13808.0
2023-06-14 10:05:00,37.04,37.17,37.03,37.12,8146.0,35.8521,35.9779,35.8424,35.9295,8146.0
2023-06-14 10:10:00,37.12,37.25,37.11,37.24,11874.0,35.9295,36.0554,35.9199,36.0457,11874.0
2023-06-14 10:15:00,37.24,37.33,37.24,37.27,13406.0,36.0457,36.1328,36.0457,36.0747,13406.0
2023-06-14 10:20:00,37.24,37.26,37.21,37.24,6504.0,36.0457,36.0651,36.0167,36.0457,6504.0
2023-06-14 10:25:00,37.24,37.24,37.06,37.08,8439.0,36.0457,36.0457,35.8715,35.8908,8439.0
2023-06-14 10:30:00,37.09,37.14,37.07,37.11,7506.0,35.9005,35.9489,35.8811,35.9199,7506.0
2023-06-14 10:35:00,37.09,37.13,37.03,37.13,9926.0,35.9005,35.9392,35.8424,35.9392,9926.0
2023-06-14 10:40:00,37.16,37.2,37.15,37.18,6646.0,35.9683,36.007,35.9586,35.9876,6646.0
2023-06-14 10:45:00,37.14,37.14,37.08,37.08,3749.0,35.9489,35.9489,35.8908,35.8908,3749.0
2023-06-14 10:50:00,37.07,37.13,37.07,37.13,2200.0,35.8811,35.9392,35.8811,35.9392,2200.0
2023-06-14 10:55:00,37.13,37.24,37.13,37.24,5439.0,35.9392,36.0457,35.9392,36.0457,5439.0
2023-06-14 11:00:00,37.23,37.23,37.18,37.18,1235.0,36.036,36.036,35.9876,35.9876,1235.0
2023-06-14 11:05:00,37.17,37.23,37.17,37.23,3464.0,35.9779,36.036,35.9779,36.036,3464.0
2023-06-14 11:10:00,37.24,37.24,37.17,37.23,2320.0,36.0457,36.0457,35.9779,36.036,2320.0
2023-06-14 11:15:00,37.24,37.25,37.2,37.2,3414.0,36.0457,36.0554,36.007,36.007,3414.0
2023-06-14 11:20:00,37.19,37.21,37.17,37.21,3829.0,35.9973,36.0167,35.9779,36.0167,3829.0
2023-06-14 11:25:00,37.2,37.23,37.19,37.21,2100.0,36.007,36.036,35.9973,36.0167,2100.0
2023-06-14 11:30:00,37.23,37.26,37.19,37.19,4545.0,36.036,36.0651,35.9973,35.9973,4545.0
2023-06-14 11:35:00,37.19,37.19,37.14,37.15,3352.0,35.9973,35.9973,35.9489,35.9586,3352.0
2023-06-14 11:40:00,37.14,37.18,37.13,37.18,2559.0,35.9489,35.9876,35.9392,35.9876,2559.0
2023-06-14 11:45:00,37.16,37.18,37.15,37.15,6003.0,35.9683,35.9876,35.9586,35.9586,6003.0
2023-06-14 11:50:00,37.12,37.12,37.1,37.12,2024.0,35.9295,35.9295,35.9102,35.9295,2024.0
2023-06-14 11:55:00,37.1,37.13,37.1,37.13,2865.0,35.9102,35.9392,35.9102,35.9392,2865.0
2023-06-14 12:00:00,37.16,37.16,37.11,37.13,4697.0,35.9683,35.9683,35.9199,35.9392,4697.0
2023-06-14 12:05:00,37.12,37.23,37.12,37.21,2417.0,35.9295,36.036,35.9295,36.0167,2417.0
2023-06-14 12:10:00,37.21,37.25,37.21,37.23,1300.0,36.0167,36.0554,36.0167,36.036,1300.0
2023-06-14 12:15:00,37.22,37.22,37.17,37.18,2457.0,36.0263,36.0263,35.9779,35.9876,2457.0
2023-06-14 12:20:00,37.17,37.18,37.16,37.16,980.0,35.9779,35.9876,35.9683,35.9683,980.0
2023-06-14 12:25:00,37.16,37.17,37.16,37.16,717.0,35.9683,35.9779,35.9683,35.9683,717.0
2023-06-14 12:30:00,37.16,37.18,37.12,37.14,9070.0,35.9683,35.9876,35.9295,35.9489,9070.0
2023-06-14 12:35:00,37.13,37.13,37.02,37.02,2962.0,35.9392,35.9392,35.8327,35.8327,2962.0
2023-06-14 12:40:00,37.03,37.04,37.02,37.03,1826.0,35.8424,35.8521,35.8327,35.8424,1826.0
2023-06-14 12:45:00,37.01,37.06,37.01,37.05,8033.0,35.8231,35.8715,35.8231,35.8618,8033.0
2023-06-14 12:50:00,37.05,37.05,37.01,37.01,2261.0,35.8618,35.8618,35.8231,35.8231,2261.0
2023-06-14 12:55:00,37.01,37.01,37.0,37.0,1450.0,35.8231,35.8231,35.8134,35.8134,1450.0
2023-06-14 13:00:00,37.0,37.0,36.89,36.91,14321.0,35.8134,35.8134,35.7069,35.7263,14321.0
2023-06-14 13:05:00,36.92,36.92,36.9,36.9,3036.0,35.736,35.736,35.7166,35.7166,3036.0
2023-06-14 13:10:00,36.89,36.89,36.87,36.87,2601.0,35.7069,35.7069,35.6876,35.6876,2601.0
2023-06-14 13:15:00,36.86,36.88,36.85,36.88,2073.0,35.6779,35.6972,35.6682,35.6972,2073.0
2023-06-14 13:20:00,36.87,36.88,36.83,36.86,3448.0,35.6876,35.6972,35.6488,35.6779,3448.0
2023-06-14 13:25:00,36.87,36.9,36.87,36.87,2434.0,35.6876,35.7166,35.6876,35.6876,2434.0
2023-06-14 13:30:00,36.86,36.87,36.84,36.86,2735.0,35.6779,35.6876,35.6585,35.6779,2735.0
2023-06-14 13:35:00,36.88,36.88,36.85,36.87,2688.0,35.6972,35.6972,35.6682,35.6876,2688.0
2023-06-14 13:40:00,36.85,36.85,36.82,36.82,2907.0,35.6682,35.6682,35.6392,35.6392,2907.0
2023-06-14 13:45:00,36.82,36.82,36.8,36.8,3370.0,35.6392,35.6392,35.6198,35.6198,3370.0
2023-06-14 13:50:00,36.79,36.82,36.78,36.82,1678.0,35.6101,35.6392,35.6004,35.6392,1678.0
2023-06-14 13:55:00,36.83,36.93,36.83,36.93,4194.0,35.6488,35.7456,35.6488,35.7456,4194.0
2023-06-14 14:00:00,36.91,36.91,36.31,36.4,125633.0,35.7263,35.7263,35.1455,35.2326,125633.0
2023-06-14 14:05:00,36.38,36.45,36.24,36.44,33264.0,35.2133,35.281,35.0778,35.2713,33264.0
2023-06-14 14:10:00,36.44,36.65,36.44,36.57,31478.0,35.2713,35.4746,35.2713,35.3972,31478.0
2023-06-14 14:15:00,36.59,36.69,36.44,36.49,22678.0,35.4165,35.5133,35.2713,35.3197,22678.0
2023-06-14 14:20:00,36.48,36.51,36.39,36.42,6910.0,35.3101,35.3391,35.223,35.252,6910.0
2023-06-14 14:25:00,36.4,36.48,36.34,36.46,12887.0,35.2326,35.3101,35.1746,35.2907,12887.0
2023-06-14 14:30:00,36.46,36.63,36.42,36.53,30316.0,35.2907,35.4553,35.252,35.3585,30316.0
2023-06-14 14:35:00,36.53,36.84,36.53,36.68,41679.0,35.3585,35.6585,35.3585,35.5037,41679.0
2023-06-14 14:40:00,36.68,36.83,36.64,36.79,19395.0,35.5037,35.6488,35.4649,35.6101,19395.0
2023-06-14 14:45:00,36.8,36.89,36.7,36.89,14835.0,35.6198,35.7069,35.523,35.7069,14835.0
2023-06-14 14:50:00,36.88,36.95,36.8,36.91,8803.0,35.6972,35.765,35.6198,35.7263,8803.0
2023-06-14 14:55:00,36.88,36.88,36.77,36.83,12900.0,35.6972,35.6972,35.5908,35.6488,12900.0
2023-06-14 15:00:00,36.8,36.88,36.75,36.77,6273.0,35.6198,35.6972,35.5714,35.5908,6273.0
2023-06-14 15:05:00,36.75,36.87,36.75,36.87,4227.0,35.5714,35.6876,35.5714,35.6876,4227.0
2023-06-14 15:10:00,36.86,36.87,36.75,36.75,8318.0,35.6779,35.6876,35.5714,35.5714,8318.0
2023-06-14 15:15:00,36.74,36.74,36.62,36.65,10402.0,35.5617,35.5617,35.4456,35.4746,10402.0
2023-06-14 15:20:00,36.64,36.72,36.62,36.7,4700.0,35.4649,35.5424,35.4456,35.523,4700.0
2023-06-14 15:25:00,36.71,36.76,36.68,36.68,3773.0,35.5327,35.5811,35.5037,35.5037,3773.0
2023-06-14 15:30:00,36.65,36.75,36.62,36.74,5800.0,35.4746,35.5714,35.4456,35.5617,5800.0
2023-06-14 15:35:00,36.75,36.77,36.71,36.72,3814.0,35.5714,35.5908,35.5327,35.5424,3814.0
2023-06-14 15:40:00,36.73,36.75,36.7,36.75,5706.0,35.552,35.5714,35.523,35.5714,5706.0
2023-06-14 15:45:00,36.76,36.76,36.71,36.71,7804.0,35.5811,35.5811,35.5327,35.5327,7804.0
2023-06-14 15:50:00,36.7,36.7,36.65,36.68,10764.0,35.523,35.523,35.4746,35.5037,10764.0
2023-06-14 15:55:00,36.68,36.71,36.64,36.66,43079.0,35.5037,35.5327,35.4649,35.4843,43079.0
2023-06-15 09:30:00,36.41,36.46,36.26,36.45,67504.0,35.2423,35.2907,35.0971,35.281,67504.0
2023-06-15 09:35:00,36.49,36.52,36.31,36.37,31288.0,35.3197,35.3488,35.1455,35.2036,31288.0
2023-06-15 09:40:00,36.4,36.6,36.4,36.54,43678.0,35.2326,35.4262,35.2326,35.3681,43678.0
2023-06-15 09:45:00,36.54,36.64,36.5,36.59,38173.0,35.3681,35.4649,35.3294,35.4165,38173.0
2023-06-15 09:50:00,36.59,36.59,36.44,36.46,28195.0,35.4165,35.4165,35.2713,35.2907,28195.0
2023-06-15 09:55:00,36.45,36.57,36.44,36.55,21240.0,35.281,35.3972,35.2713,35.3778,21240.0
2023-06-15 10:00:00,36.55,36.61,36.52,36.58,19387.0,35.3778,35.4359,35.3488,35.4069,19387.0
2023-06-15 10:05:00,36.59,36.59,36.48,36.54,18484.0,35.4165,35.4165,35.3101,35.3681,18484.0
2023-06-15 10:10:00,36.55,36.55,36.43,36.5,17589.0,35.3778,35.3778,35.2617,35.3294,17589.0
2023-06-15 10:15:00,36.51,36.52,36.37,36.4,10800.0,35.3391,35.3488,35.2036,35.2326,10800.0
2023-06-15 10:20:00,36.4,36.45,36.39,36.43,11785.0,35.2326,35.281,35.223,35.2617,11785.0
2023-06-15 10:25:00,36.44,36.58,36.44,36.53,8290.0,35.2713,35.4069,35.2713,35.3585,8290.0
2023-06-15 10:30:00,36.55,36.55,36.48,36.51,11795.0,35.3778,35.3778,35.3101,35.3391,11795.0
2023-06-15 10:35:00,36.51,36.51,36.4,36.4,11435.0,35.3391,35.3391,35.2326,35.2326,11435.0
2023-06-15 10:40:00,36.42,36.42,36.35,36.35,9842.0,35.252,35.252,35.1842,35.1842,9842.0
2023-06-15 10:45:00,36.35,36.4,36.31,36.36,11967.0,35.1842,35.2326,35.1455,35.1939,11967.0
2023-06-15 10:50:00,36.37,36.37,36.23,36.26,18277.0,35.2036,35.2036,35.0681,35.0971,18277.0
2023-06-15 10:55:00,36.26,36.29,36.18,36.28,21349.0,35.0971,35.1262,35.0197,35.1165,21349.0
2023-06-15 11:00:00,36.29,36.39,36.27,36.35,21177.0,35.1262,35.223,35.1068,35.1842,21177.0
2023-06-15 11:05:00,36.33,36.33,36.23,36.24,11427.0,35.1649,35.1649,35.0681,35.0778,11427.0
2023-06-15 11:10:00,36.25,36.28,36.23,36.26,8812.0,35.0874,35.1165,35.0681,35.0971,8812.0
2023-06-15 11:15:00,36.25,36.32,36.24,36.32,9738.0,35.0874,35.1552,35.0778,35.1552,9738.0
2023-06-15 11:20:00,36.33,36.49,36.33,36.49,8251.0,35.1649,35.3197,35.1649,35.3197,8251.0
2023-06-15 11:25:00,36.47,36.5,36.45,36.46,13420.0,35.3004,35.3294,35.281,35.2907,13420.0
2023-06-15 11:30:00,36.45,36.51,36.44,36.51,4746.0,35.281,35.3391,35.2713,35.3391,4746.0
2023-06-15 11:35:00,36.53,36.55,36.52,36.55,5623.0,35.3585,35.3778,35.3488,35.3778,5623.0
2023-06-15 11:40:00,36.56,36.62,36.56,36.59,9659.0,35.3875,35.4456,35.3875,35.4165,9659.0
2023-06-15 11:45:00,36.59,36.61,36.52,36.52,6079.0,35.4165,35.4359,35.3488,35.3488,6079.0
2023-06-15 11:50:00,36.51,36.52,36.48,36.52,6695.0,35.3391,35.3488,35.3101,35.3488,6695.0
2023-06-15 11:55:00,36.53,36.53,36.46,36.49,5857.0,35.3585,35.3585,35.2907,35.3197,5857.0
2023-06-15 12:00:00,36.48,36.52,36.44,36.44,4178.0,35.3101,35.3488,35.2713,35.2713,4178.0
2023-06-15 12:05:00,36.43,36.51,36.41,36.5,4126.0,35.2617,35.3391,35.2423,35.3294,4126.0
2023-06-15 12:10:00,36.5,36.54,36.46,36.54,10117.0,35.3294,35.3681,35.2907,35.3681,10117.0
2023-06-15 12:15:00,36.54,36.57,36.52,36.57,5705.0,35.3681,35.3972,35.3488,35.3972,5705.0
2023-06-15 12:20:00,36.56,36.6,36.56,36.6,5270.0,35.3875,35.4262,35.3875,35.4262,5270.0
2023-06-15 12:25:00,36.59,36.6,36.58,36.59,5545.0,35.4165,35.4262,35.4069,35.4165,5545.0
2023-06-15 12:30:00,36.59,36.6,36.57,36.6,3587.0,35.4165,35.4262,35.3972,35.4262,3587.0
2023-06-15 12:35:00,36.61,36.67,36.6,36.64,3920.0,35.4359,35.494,35.4262,35.4649,3920.0
2023-06-15 12:40:00,36.65,36.65,36.62,36.62,3784.0,35.4746,35.4746,35.4456,35.4456,3784.0
2023-06-15 12:45:00,36.61,36.63,36.59,36.63,1619.0,35.4359,35.4553,35.4165,35.4553,1619.0
2023-06-15 12:50:00,36.65,36.68,36.59,36.6,7936.0,35.4746,35.5037,35.4165,35.4262,7936.0
2023-06-15 12:55:00,36.58,36.58,36.56,36.57,2757.0,35.4069,35.4069,35.3875,35.3972,2757.0
2023-06-15 13:00:00,36.58,36.6,36.53,36.53,2487.0,35.4069,35.4262,35.3585,35.3585,2487.0
2023-06-15 13:05:00,36.53,36.58,36.53,36.56,5394.0,35.3585,35.4069,35.3585,35.3875,5394.0
2023-06-15 13:10:00,36.55,36.55,36.5,36.54,18396.0,35.3778,35.3778,35.3294,35.3681,18396.0
2023-06-15 13:15:00,36.54,36.55,36.5,36.5,5375.0,35.3681,35.3778,35.3294,35.3294,5375.0
2023-06-15 13:20:00,36.51,36.53,36.51,36.52,4588.0,35.3391,35.3585,35.3391,35.3488,4588.0
2023-06-15 13:25:00,36.54,36.54,36.5,36.51,4798.0,35.3681,35.3681,35.3294,35.3391,4798.0
2023-06-15 13:30:00,36.49,36.5,36.47,36.49,4527.0,35.3197,35.3294,35.3004,35.3197,4527.0
2023-06-15 13:35:00,36.49,36.51,36.49,36.51,3026.0,35.3197,35.3391,35.3197,35.3391,3026.0
2023-06-15 13:40:00,36.51,36.57,36.51,36.57,2869.0,35.3391,35.3972,35.3391,35.3972,2869.0
2023-06-15 13:45:00,36.59,36.64,36.59,36.64,2298.0,35.4165,35.4649,35.4165,35.4649,2298.0
2023-06-15 13:50:00,36.63,36.63,36.61,36.61,3500.0,35.4553,35.4553,35.4359,35.4359,3500.0
2023-06-15 13:55:00,36.62,36.63,36.56,36.56,4803.0,35.4456,35.4553,35.3875,35.3875,4803.0
2023-06-15 14:00:00,36.56,36.61,36.56,36.6,1224.0,35.3875,35.4359,35.3875,35.4262,1224.0
2023-06-15 14:05:00,36.61,36.61,36.58,36.58,2372.0,35.4359,35.4359,35.4069,35.4069,2372.0
2023-06-15 14:10:00,36.58,36.62,36.57,36.61,2172.0,35.4069,35.4456,35.3972,35.4359,2172.0
2023-06-15 14:15:00,36.6,36.63,36.6,36.63,3354.0,35.4262,35.4553,35.4262,35.4553,3354.0
2023-06-15 14:20:00,36.62,36.67,36.62,36.67,4133.0,35.4456,35.494,35.4456,35.494,4133.0
2023-06-15 14:25:00,36.67,36.67,36.64,36.66,2565.0,35.494,35.494,35.4649,35.4843,2565.0
2023-06-15 14:30:00,36.67,36.67,36.66,36.66,2800.0,35.494,35.494,35.4843,35.4843,2800.0
2023-06-15 14:35:00,36.66,36.66,36.63,36.63,3468.0,35.4843,35.4843,35.4553,35.4553,3468.0
2023-06-15 14:40:00,36.6,36.62,36.58,36.58,1526.0,35.4262,35.4456,35.4069,35.4069,1526.0
2023-06-15 14:45:00,36.55,36.58,36.55,36.56,4328.0,35.3778,35.4069,35.3778,35.3875,4328.0
2023-06-15 14:50:00,36.56,36.59,36.55,36.59,6625.0,35.3875,35.4165,35.3778,35.4165,6625.0
2023-06-15 14:55:00,36.59,36.66,36.58,36.64,9147.0,35.4165,35.4843,35.4069,35.4649,9147.0
2023-06-15 15:00:00,36.65,36.65,36.58,36.61,9384.0,35.4746,35.4746,35.4069,35.4359,9384.0
2023-06-15 15:05:00,36.59,36.62,36.59,36.62,2419.0,35.4165,35.4456,35.4165,35.4456,2419.0
2023-06-15 15:10:00,36.61,36.64,36.59,36.64,4808.0,35.4359,35.4649,35.4165,35.4649,4808.0
2023-06-15 15:15:00,36.64,36.64,36.6,36.6,5003.0,35.4649,35.4649,35.4262,35.4262,5003.0
2023-06-15 15:20:00,36.59,36.6,36.58,36.6,4369.0,35.4165,35.4262,35.4069,35.4262,4369.0
2023-06-15 15:25:00,36.61,36.61,36.59,36.61,3339.0,35.4359,35.4359,35.4165,35.4359,3339.0
2023-06-15 15:30:00,36.61,36.63,36.59,36.6,6692.0,35.4359,35.4553,35.4165,35.4262,6692.0
2023-06-15 15:35:00,36.59,36.6,36.59,36.6,4450.0,35.4165,35.4262,35.4165,35.4262,4450.0
2023-06-15 15:40:00,36.6,36.67,36.59,36.65,19760.0,35.4262,35.494,35.4165,35.4746,19760.0
2023-06-15 15:45:00,36.65,36.72,36.65,36.7,31327.0,35.4746,35.5424,35.4746,35.523,31327.0
2023-06-15 15:50:00,36.7,36.73,36.69,36.69,39226.0,35.523,35.552,35.5133,35.5133,39226.0
2023-06-15 15:55:00,36.7,36.73,36.66,36.71,92333.0,35.523,35.552,35.4843,35.5327,92333.0
2023-06-16 09:30:00,37.01,37.05,36.53,36.71,49375.0,35.8231,35.8618,35.3585,35.5327,49375.0
2023-06-16 09:35:00,36.73,37.12,36.73,37.11,19287.0,35.552,35.9295,35.552,35.9199,19287.0
2023-06-16 09:40:00,37.09,37.22,37.06,37.22,17448.0,35.9005,36.0263,35.8715,36.0263,17448.0
2023-06-16 09:45:00,37.18,37.2,37.13,37.16,19557.0,35.9876,36.007,35.9392,35.9683,19557.0
2023-06-16 09:50:00,37.16,37.28,37.1,37.19,16842.0,35.9683,36.0844,35.9102,35.9973,16842.0
2023-06-16 09:55:00,37.18,37.29,37.17,37.29,12767.0,35.9876,36.0941,35.9779,36.0941,12767.0
2023-06-16 10:00:00,37.3,37.68,37.3,37.5,63251.0,36.1038,36.4716,36.1038,36.2974,63251.0
2023-06-16 10:05:00,37.52,37.52,37.25,37.25,22432.0,36.3167,36.3167,36.0554,36.0554,22432.0
2023-06-16 10:10:00,37.26,37.29,37.17,37.18,13074.0,36.0651,36.0941,35.9779,35.9876,13074.0
2023-06-16 10:15:00,37.18,37.2,36.96,36.98,32450.0,35.9876,36.007,35.7747,35.794,32450.0
2023-06-16 10:20:00,36.97,37.03,36.93,36.95,11435.0,35.7844,35.8424,35.7456,35.765,11435.0
2023-06-16 10:25:00,36.96,37.02,36.9,36.92,12765.0,35.7747,35.8327,35.7166,35.736,12765.0
2023-06-16 10:30:00,36.94,37.09,36.91,37.09,13636.0,35.7553,35.9005,35.7263,35.9005,13636.0
2023-06-16 10:35:00,37.09,37.1,37.01,37.03,7432.0,35.9005,35.9102,35.8231,35.8424,7432.0
2023-06-16 10:40:00,37.04,37.13,36.98,37.04,11451.0,35.8521,35.9392,35.794,35.8521,11451.0
2023-06-16 10:45:00,37.06,37.09,36.95,37.09,11469.0,35.8715,35.9005,35.765,35.9005,11469.0
2023-06-16 10:50:00,37.07,37.11,37.05,37.11,12200.0,35.8811,35.9199,35.8618,35.9199,12200.0
2023-06-16 10:55:00,37.14,37.24,37.14,37.24,5294.0,35.9489,36.0457,35.9489,36.0457,5294.0
2023-06-16 11:00:00,37.24,37.26,37.2,37.26,8496.0,36.0457,36.0651,36.007,36.0651,8496.0
2023-06-16 11:05:00,37.21,37.21,37.16,37.16,4162.0,36.0167,36.0167,35.9683,35.9683,4162.0
2023-06-16 11:10:00,37.17,37.23,37.11,37.23,9563.0,35.9779,36.036,35.9199,36.036,9563.0
2023-06-16 11:15:00,37.23,37.28,37.22,37.25,5451.0,36.036,36.0844,36.0263,36.0554,5451.0
2023-06-16 11:20:00,37.26,37.26,37.23,37.25,3328.0,36.0651,36.0651,36.036,36.0554,3328.0
2023-06-16 11:25:00,37.27,37.29,37.26,37.28,7893.0,36.0747,36.0941,36.0651,36.0844,7893.0
2023-06-16 11:30:00,37.28,37.34,37.26,37.26,5653.0,36.0844,36.1425,36.0651,36.0651,5653.0
2023-06-16 11:35:00,37.25,37.27,37.15,37.16,3808.0,36.0554,36.0747,35.9586,35.9683,3808.0
2023-06-16 11:40:00,37.15,37.16,37.11,37.11,4644.0,35.9586,35.9683,35.9199,35.9199,4644.0
2023-06-16 11:45:00,37.12,37.12,36.99,36.99,14234.0,35.9295,35.9295,35.8037,35.8037,14234.0
2023-06-16 11:50:00,36.98,37.0,36.97,36.99,3349.0,35.794,35.8134,35.7844,35.8037,3349.0
2023-06-16 11:55:00,36.98,37.0,36.97,36.97,1927.0,35.794,35.8134,35.7844,35.7844,1927.0
2023-06-16 12:00:00,37.02,37.02,36.96,36.96,2681.0,35.8327,35.8327,35.7747,35.7747,2681.0
2023-06-16 12:05:00,36.96,36.98,36.93,36.98,3230.0,35.7747,35.794,35.7456,35.794,3230.0
2023-06-16 12:10:00,36.98,36.99,36.93,36.95,1671.0,35.794,35.8037,35.7456,35.765,1671.0
2023-06-16 12:15:00,36.95,36.96,36.92,36.96,2535.0,35.765,35.7747,35.736,35.7747,2535.0
2023-06-16 12:20:00,36.99,37.03,36.99,37.01,2398.0,35.8037,35.8424,35.8037,35.8231,2398.0
2023-06-16 12:25:00,37.02,37.02,36.97,37.0,1680.0,35.8327,35.8327,35.7844,35.8134,1680.0
2023-06-16 12:30:00,37.01,37.01,36.96,36.96,3546.0,35.8231,35.8231,35.7747,35.7747,3546.0
2023-06-16 12:35:00,36.96,37.03,36.96,37.03,1521.0,35.7747,35.8424,35.7747,35.8424,1521.0
2023-06-16 12:40:00,37.04,37.06,37.03,37.06,3821.0,35.8521,35.8715,35.8424,35.8715,3821.0
2023-06-16 12:45:00,37.06,37.06,37.02,37.05,3319.0,35.8715,35.8715,35.8327,35.8618,3319.0
2023-06-16 12:50:00,37.06,37.06,37.04,37.04,3010.0,35.8715,35.8715,35.8521,35.8521,3010.0
2023-06-16 12:55:00,37.03,37.03,37.01,37.02,2211.0,35.8424,35.8424,35.8231,35.8327,2211.0
2023-06-16 13:00:00,37.04,37.05,37.03,37.03,4385.0,35.8521,35.8618,35.8424,35.8424,4385.0
2023-06-16 13:05:00,37.06,37.15,37.06,37.15,4375.0,35.8715,35.9586,35.8715,35.9586,4375.0
2023-06-16 13:10:00,37.17,37.17,37.15,37.15,3242.0,35.9779,35.9779,35.9586,35.9586,3242.0
2023-06-16 13:15:00,37.15,37.16,37.13,37.13,1534.0,35.9586,35.9683,35.9392,35.9392,1534.0
2023-06-16 13:20:00,37.12,37.14,37.11,37.14,2764.0,35.9295,35.9489,35.9199,35.9489,2764.0
2023-06-16 13:25:00,37.16,37.19,37.16,37.19,3749.0,35.9683,35.9973,35.9683,35.9973,3749.0
2023-06-16 13:30:00,37.19,37.2,37.16,37.19,5561.0,35.9973,36.007,35.9683,35.9973,5561.0
2023-06-16 13:35:00,37.16,37.17,37.14,37.15,2205.0,35.9683,35.9779,35.9489,35.9586,2205.0
2023-06-16 13:40:00,37.15,37.16,37.12,37.16,4082.0,35.9586,35.9683,35.9295,35.9683,4082.0
2023-06-16 13:45:00,37.16,37.2,37.16,37.19,4616.0,35.9683,36.007,35.9683,35.9973,4616.0
2023-06-16 13:50:00,37.19,37.23,37.19,37.23,3621.0,35.9973,36.036,35.9973,36.036,3621.0
2023-06-16 13:55:00,37.23,37.24,37.22,37.24,7925.0,36.036,36.0457,36.0263,36.0457,7925.0
2023-06-16 14:00:00,37.24,37.24,37.22,37.22,3587.0,36.0457,36.0457,36.0263,36.0263,3587.0
2023-06-16 14:05:00,37.23,37.26,37.21,37.26,2215.0,36.036,36.0651,36.0167,36.0651,2215.0
2023-06-16 14:10:00,37.26,37.3,37.26,37.3,4926.0,36.0651,36.1038,36.0651,36.1038,4926.0
2023-06-16 14:15:00,37.31,37.34,37.31,37.34,4055.0,36.1134,36.1425,36.1134,36.1425,4055.0
2023-06-16 14:20:00,37.33,37.35,37.33,37.35,1417.0,36.1328,36.1522,36.1328,36.1522,1417.0
2023-06-16 14:25:00,37.36,37.37,37.35,37.37,3785.0,36.1618,36.1715,36.1522,36.1715,3785.0
2023-06-16 14:30:00,37.36,37.36,37.28,37.29,4747.0,36.1618,36.1618,36.0844,36.0941,4747.0
2023-06-16 14:35:00,37.3,37.31,37.25,37.25,3550.0,36.1038,36.1134,36.0554,36.0554,3550.0
2023-06-16 14:40:00,37.24,37.24,37.21,37.23,6200.0,36.0457,36.0457,36.0167,36.036,6200.0
2023-06-16 14:45:00,37.23,37.29,37.23,37.29,4142.0,36.036,36.0941,36.036,36.0941,4142.0
2023-06-16 14:50:00,37.28,37.28,37.26,37.26,3777.0,36.0844,36.0844,36.0651,36.0651,3777.0
2023-06-16 14:55:00,37.25,37.26,37.23,37.24,6437.0,36.0554,36.0651,36.036,36.0457,6437.0
2023-06-16 15:00:00,37.25,37.25,37.2,37.21,5052.0,36.0554,36.0554,36.007,36.0167,5052.0
2023-06-16 15:05:00,37.22,37.22,37.18,37.19,6266.0,36.0263,36.0263,35.9876,35.9973,6266.0
2023-06-16 15:10:00,37.19,37.2,37.16,37.2,14379.0,35.9973,36.007,35.9683,36.007,14379.0
2023-06-16 15:15:00,37.2,37.27,37.19,37.26,14319.0,36.007,36.0747,35.9973,36.0651,14319.0
2023-06-16 15:20:00,37.27,37.3,37.26,37.26,16467.0,36.0747,36.1038,36.0651,36.0651,16467.0
2023-06-16 15:25:00,37.25,37.25,37.19,37.19,7268.0,36.0554,36.0554,35.9973,35.9973,7268.0
2023-06-16 15:30:00,37.2,37.23,37.2,37.2,20517.0,36.007,36.036,36.007,36.007,20517.0
2023-06-16 15:35:00,37.19,37.2,37.17,37.17,38264.0,35.9973,36.007,35.9779,35.9779,38264.0
2023-06-16 15:40:00,37.17,37.2,37.15,37.2,50144.0,35.9779,36.007,35.9586,36.007,50144.0
2023-06-16 15:45:00,37.2,37.21,37.17,37.21,43895.0,36.007,36.0167,35.9779,36.0167,43895.0
2023-06-16 15:50:00,37.21,37.23,37.17,37.2,71591.0,36.0167,36.036,35.9779,36.007,71591.0
2023-06-16 15:55:00,37.19,37.23,37.16,37.17,155272.0,35.9973,36.036,35.9683,35.9779,155272.0
2023-06-20 09:30:00,36.5,36.5,36.2,36.38,92071.0,35.3294,35.3294,35.039,35.2133,92071.0
2023-06-20 09:35:00,36.38,36.38,36.09,36.1,40908.0,35.2133,35.2133,34.9326,34.9423,40908.0
2023-06-20 09:40:00,36.1,36.11,35.88,35.88,47690.0,34.9423,34.9519,34.7293,34.7293,47690.0
2023-06-20 09:45:00,35.88,35.98,35.76,35.97,40798.0,34.7293,34.8261,34.6132,34.8164,40798.0
2023-06-20 09:50:00,35.97,35.99,35.84,35.84,20739.0,34.8164,34.8358,34.6906,34.6906,20739.0
2023-06-20 09:55:00,35.84,35.9,35.78,35.87,25057.0,34.6906,34.7487,34.6325,34.7196,25057.0
2023-06-20 10:00:00,35.87,35.9,35.8,35.87,19293.0,34.7196,34.7487,34.6519,34.7196,19293.0
2023-06-20 10:05:00,35.87,35.9,35.77,35.88,11377.0,34.7196,34.7487,34.6228,34.7293,11377.0
2023-06-20 10:10:00,35.92,36.06,35.92,35.98,16854.0,34.768,34.9035,34.768,34.8261,16854.0
2023-06-20 10:15:00,35.97,35.97,35.86,35.94,8502.0,34.8164,34.8164,34.7099,34.7874,8502.0
2023-06-20 10:20:00,35.93,35.99,35.88,35.93,8007.0,34.7777,34.8358,34.7293,34.7777,8007.0
2023-06-20 10:25:00,35.93,35.94,35.77,35.79,7808.0,34.7777,34.7874,34.6228,34.6422,7808.0
2023-06-20 10:30:00,35.77,35.78,35.71,35.75,15811.0,34.6228,34.6325,34.5648,34.6035,15811.0
2023-06-20 10:35:00,35.76,35.82,35.71,35.8,9509.0,34.6132,34.6712,34.5648,34.6519,9509.0
2023-06-20 10:40:00,35.78,35.9,35.74,35.85,14391.0,34.6325,34.7487,34.5938,34.7003,14391.0
2023-06-20 10:45:00,35.84,35.89,35.81,35.89,5432.0,34.6906,34.739,34.6616,34.739,5432.0
2023-06-20 10:50:00,35.86,35.86,35.78,35.83,6191.0,34.7099,34.7099,34.6325,34.6809,6191.0
2023-06-20 10:55:00,35.82,35.97,35.8,35.95,7117.0,34.6712,34.8164,34.6519,34.7971,7117.0
2023-06-20 11:00:00,35.96,35.96,35.88,35.9,7122.0,34.8067,34.8067,34.7293,34.7487,7122.0
2023-06-20 11:05:00,35.89,35.9,35.8,35.82,7007.0,34.739,34.7487,34.6519,34.6712,7007.0
2023-06-20 11:10:00,35.79,35.91,35.79,35.89,9892.0,34.6422,34.7583,34.6422,34.739,9892.0
2023-06-20 11:15:00,35.91,35.96,35.89,35.94,7163.0,34.7583,34.8067,34.739,34.7874,7163.0
2023-06-20 11:20:00,35.92,35.92,35.83,35.83,6520.0,34.768,34.768,34.6809,34.6809,6520.0
2023-06-20 11:25:00,35.82,35.83,35.77,35.79,7052.0,34.6712,34.6809,34.6228,34.6422,7052.0
2023-06-20 11:30:00,35.78,35.81,35.77,35.81,11031.0,34.6325,34.6616,34.6228,34.6616,11031.0
2023-06-20 11:35:00,35.81,35.84,35.79,35.79,6355.0,34.6616,34.6906,34.6422,34.6422,6355.0
2023-06-20 11:40:00,35.8,35.82,35.79,35.8,4724.0,34.6519,34.6712,34.6422,34.6519,4724.0
2023-06-20 11:45:00,35.8,35.88,35.8,35.87,7149.0,34.6519,34.7293,34.6519,34.7196,7149.0
2023-06-20 11:50:00,35.86,35.86,35.77,35.77,5312.0,34.7099,34.7099,34.6228,34.6228,5312.0
2023-06-20 11:55:00,35.77,35.78,35.76,35.76,5909.0,34.6228,34.6325,34.6132,34.6132,5909.0
2023-06-20 12:00:00,35.76,35.76,35.7,35.72,5307.0,34.6132,34.6132,34.5551,34.5744,5307.0
2023-06-20 12:05:00,35.73,35.77,35.71,35.74,4879.0,34.5841,34.6228,34.5648,34.5938,4879.0
2023-06-20 12:10:00,35.74,35.76,35.74,35.74,3000.0,34.5938,34.6132,34.5938,34.5938,3000.0
2023-06-20 12:15:00,35.74,35.77,35.74,35.76,3290.0,34.5938,34.6228,34.5938,34.6132,3290.0
2023-06-20 12:20:00,35.76,35.82,35.76,35.79,6474.0,34.6132,34.6712,34.6132,34.6422,6474.0
2023-06-20 12:25:00,35.78,35.78,35.74,35.74,3933.0,34.6325,34.6325,34.5938,34.5938,3933.0
2023-06-20 12:30:00,35.76,35.78,35.74,35.76,5974.0,34.6132,34.6325,34.5938,34.6132,5974.0
2023-06-20 12:35:00,35.77,35.77,35.72,35.73,7045.0,34.6228,34.6228,34.5744,34.5841,7045.0
2023-06-20 12:40:00,35.73,35.73,35.67,35.67,16931.0,34.5841,34.5841,34.526,34.526,16931.0
2023-06-20 12:45:00,35.66,35.69,35.65,35.66,12571.0,34.5164,34.5454,34.5067,34.5164,12571.0
2023-06-20 12:50:00,35.66,35.72,35.66,35.67,5908.0,34.5164,34.5744,34.5164,34.526,5908.0
2023-06-20 12:55:00,35.68,35.69,35.68,35.69,3255.0,34.5357,34.5454,34.5357,34.5454,3255.0
2023-06-20 13:00:00,35.69,35.72,35.69,35.69,7126.0,34.5454,34.5744,34.5454,34.5454,7126.0
2023-06-20 13:05:00,35.69,35.71,35.67,35.68,4514.0,34.5454,34.5648,34.526,34.5357,4514.0
2023-06-20 13:10:00,35.68,35.68,35.65,35.66,10477.0,34.5357,34.5357,34.5067,34.5164,10477.0
2023-06-20 13:15:00,35.66,35.72,35.66,35.7,2783.0,34.5164,34.5744,34.5164,34.5551,2783.0
2023-06-20 13:20:00,35.72,35.8,35.72,35.77,6055.0,34.5744,34.6519,34.5744,34.6228,6055.0
2023-06-20 13:25:00,35.8,35.8,35.75,35.76,3808.0,34.6519,34.6519,34.6035,34.6132,3808.0
2023-06-20 13:30:00,35.76,35.79,35.75,35.76,3874.0,34.6132,34.6422,34.6035,34.6132,3874.0
2023-06-20 13:35:00,35.75,35.75,35.7,35.7,4905.0,34.6035,34.6035,34.5551,34.5551,4905.0
2023-06-20 13:40:00,35.71,35.71,35.67,35.67,14029.0,34.5648,34.5648,34.526,34.526,14029.0
2023-06-20 13:45:00,35.66,35.69,35.66,35.67,12572.0,34.5164,34.5454,34.5164,34.526,12572.0
2023-06-20 13:50:00,35.67,35.7,35.67,35.69,10528.0,34.526,34.5551,34.526,34.5454,10528.0
2023-06-20 13:55:00,35.69,35.69,35.65,35.68,7262.0,34.5454,34.5454,34.5067,34.5357,7262.0
2023-06-20 14:00:00,35.69,35.7,35.66,35.66,8130.0,34.5454,34.5551,34.5164,34.5164,8130.0
2023-06-20 14:05:00,35.68,35.74,35.68,35.73,3551.0,34.5357,34.5938,34.5357,34.5841,3551.0
2023-06-20 14:10:00,35.73,35.73,35.7,35.71,5562.0,34.5841,34.5841,34.5551,34.5648,5562.0
2023-06-20 14:15:00,35.7,35.72,35.66,35.71,10318.0,34.5551,34.5744,34.5164,34.5648,10318.0
2023-06-20 14:20:00,35.71,35.71,35.68,35.68,5578.0,34.5648,34.5648,34.5357,34.5357,5578.0
2023-06-20 14:25:00,35.68,35.69,35.64,35.67,11668.0,34.5357,34.5454,34.497,34.526,11668.0
2023-06-20 14:30:00,35.67,35.7,35.66,35.67,3204.0,34.526,34.5551,34.5164,34.526,3204.0
2023-06-20 14:35:00,35.67,35.68,35.64,35.64,6336.0,34.526,34.5357,34.497,34.497,6336.0
2023-06-20 14:40:00,35.65,35.65,35.62,35.62,2548.0,34.5067,34.5067,34.4776,34.4776,2548.0
2023-06-20 14:45:00,35.61,35.62,35.6,35.61,11087.0,34.468,34.4776,34.4583,34.468,11087.0
2023-06-20 14:50:00,35.61,35.64,35.59,35.64,9445.0,34.468,34.497,34.4486,34.497,9445.0
2023-06-20 14:55:00,35.65,35.72,35.65,35.71,26011.0,34.5067,34.5744,34.5067,34.5648,26011.0
2023-06-20 15:00:00,35.72,35.73,35.69,35.7,4757.0,34.5744,34.5841,34.5454,34.5551,4757.0
2023-06-20 15:05:00,35.7,35.71,35.69,35.71,4828.0,34.5551,34.5648,34.5454,34.5648,4828.0
2023-06-20 15:10:00,35.71,35.71,35.66,35.66,9047.0,34.5648,34.5648,34.5164,34.5164,9047.0
2023-06-20 15:15:00,35.66,35.67,35.64,35.66,8146.0,34.5164,34.526,34.497,34.5164,8146.0
2023-06-20 15:20:00,35.65,35.67,35.64,35.67,7340.0,34.5067,34.526,34.497,34.526,7340.0
2023-06-20 15:25:00,35.67,35.74,35.66,35.73,9121.0,34.526,34.5938,34.5164,34.5841,9121.0
2023-06-20 15:30:00,35.73,35.75,35.72,35.74,18183.0,34.5841,34.6035,34.5744,34.5938,18183.0
2023-06-20 15:35:00,35.75,35.77,35.74,35.76,16464.0,34.6035,34.6228,34.5938,34.6132,16464.0
2023-06-20 15:40:00,35.76,35.91,35.76,35.9,50960.0,34.6132,34.7583,34.6132,34.7487,50960.0
2023-06-20 15:45:00,35.92,35.97,35.92,35.96,80334.0,34.768,34.8164,34.768,34.8067,80334.0
2023-06-20 15:50:00,35.97,35.97,35.9,35.9,27350.0,34.8164,34.8164,34.7487,34.7487,27350.0
2023-06-20 15:55:00,35.9,35.9,35.75,35.79,115584.0,34.7487,34.7487,34.6035,34.6422,115584.0
2023-06-21 09:30:00,35.5,35.56,35.4,35.52,44973.0,34.3615,34.4196,34.2647,34.3809,44973.0
2023-06-21 09:35:00,35.5,35.5,35.06,35.08,38148.0,34.3615,34.3615,33.9356,33.955,38148.0
2023-06-21 09:40:00,35.09,35.21,35.03,35.21,22358.0,33.9646,34.0808,33.9066,34.0808,22358.0
2023-06-21 09:45:00,35.23,35.4,35.18,35.29,39503.0,34.1002,34.2647,34.0518,34.1582,39503.0
2023-06-21 09:50:00,35.29,35.37,35.19,35.34,19316.0,34.1582,34.2357,34.0614,34.2066,19316.0
2023-06-21 09:55:00,35.36,35.5,35.36,35.38,18530.0,34.226,34.3615,34.226,34.2453,18530.0
2023-06-21 10:00:00,35.39,35.4,35.28,35.28,19644.0,34.255,34.2647,34.1485,34.1485,19644.0
2023-06-21 10:05:00,35.32,35.43,35.3,35.32,8349.0,34.1873,34.2937,34.1679,34.1873,8349.0
2023-06-21 10:10:00,35.33,35.46,35.33,35.39,14817.0,34.1969,34.3228,34.1969,34.255,14817.0
2023-06-21 10:15:00,35.39,35.45,35.32,35.37,7534.0,34.255,34.3131,34.1873,34.2357,7534.0
2023-06-21 10:20:00,35.37,35.47,35.32,35.42,13227.0,34.2357,34.3325,34.1873,34.2841,13227.0
2023-06-21 10:25:00,35.4,35.47,35.34,35.45,20630.0,34.2647,34.3325,34.2066,34.3131,20630.0
2023-06-21 10:30:00,35.47,35.57,35.47,35.49,14221.0,34.3325,34.4292,34.3325,34.3518,14221.0
2023-06-21 10:35:00,35.49,35.59,35.49,35.55,10808.0,34.3518,34.4486,34.3518,34.4099,10808.0
2023-06-21 10:40:00,35.58,35.64,35.54,35.54,24347.0,34.4389,34.497,34.4002,34.4002,24347.0
2023-06-21 10:45:00,35.51,35.62,35.5,35.62,10873.0,34.3712,34.4776,34.3615,34.4776,10873.0
2023-06-21 10:50:00,35.64,35.67,35.56,35.67,14697.0,34.497,34.526,34.4196,34.526,14697.0
2023-06-21 10:55:00,35.63,35.64,35.58,35.58,7444.0,34.4873,34.497,34.4389,34.4389,7444.0
2023-06-21 11:00:00,35.59,35.59,35.45,35.47,7993.0,34.4486,34.4486,34.3131,34.3325,7993.0
2023-06-21 11:05:00,35.48,35.54,35.45,35.45,4441.0,34.3421,34.4002,34.3131,34.3131,4441.0
2023-06-21 11:10:00,35.45,35.48,35.43,35.48,5916.0,34.3131,34.3421,34.2937,34.3421,5916.0
2023-06-21 11:15:00,35.47,35.55,35.47,35.49,6089.0,34.3325,34.4099,34.3325,34.3518,6089.0
2023-06-21 11:20:00,35.49,35.55,35.48,35.5,6015.0,34.3518,34.4099,34.3421,34.3615,6015.0
2023-06-21 11:25:00,35.5,35.53,35.48,35.53,9829.0,34.3615,34.3905,34.3421,34.3905,9829.0
2023-06-21 11:30:00,35.55,35.58,35.52,35.56,4278.0,34.4099,34.4389,34.3809,34.4196,4278.0
2023-06-21 11:35:00,35.56,35.65,35.56,35.62,4822.0,34.4196,34.5067,34.4196,34.4776,4822.0
2023-06-21 11:40:00,35.63,35.65,35.63,35.63,3515.0,34.4873,34.5067,34.4873,34.4873,3515.0
2023-06-21 11:45:00,35.63,35.66,35.62,35.62,5010.0,34.4873,34.5164,34.4776,34.4776,5010.0
2023-06-21 11:50:00,35.61,35.64,35.6,35.63,2127.0,34.468,34.497,34.4583,34.4873,2127.0
2023-06-21 11:55:00,35.62,35.68,35.62,35.68,5026.0,34.4776,34.5357,34.4776,34.5357,5026.0
2023-06-21 12:00:00,35.68,35.68,35.63,35.68,12462.0,34.5357,34.5357,34.4873,34.5357,12462.0
2023-06-21 12:05:00,35.69,35.75,35.69,35.7,8864.0,34.5454,34.6035,34.5454,34.5551,8864.0
2023-06-21 12:10:00,35.68,35.69,35.65,35.69,9136.0,34.5357,34.5454,34.5067,34.5454,9136.0
2023-06-21 12:15:00,35.68,35.7,35.67,35.68,7795.0,34.5357,34.5551,34.526,34.5357,7795.0
2023-06-21 12:20:00,35.69,35.71,35.68,35.71,6299.0,34.5454,34.5648,34.5357,34.5648,6299.0
2023-06-21 12:25:00,35.72,35.79,35.71,35.79,4030.0,34.5744,34.6422,34.5648,34.6422,4030.0
2023-06-21 12:30:00,35.78,35.84,35.74,35.74,12039.0,34.6325,34.6906,34.5938,34.5938,12039.0
2023-06-21 12:35:00,35.75,35.77,35.72,35.72,5904.0,34.6035,34.6228,34.5744,34.5744,5904.0
2023-06-21 12:40:00,35.73,35.76,35.72,35.75,2484.0,34.5841,34.6132,34.5744,34.6035,2484.0
2023-06-21 12:45:00,35.76,35.76,35.73,35.73,2033.0,34.6132,34.6132,34.5841,34.5841,2033.0
2023-06-21 12:50:00,35.74,35.74,35.7,35.7,3425.0,34.5938,34.5938,34.5551,34.5551,3425.0
2023-06-21 12:55:00,35.68,35.7,35.68,35.7,2983.0,34.5357,34.5551,34.5357,34.5551,2983.0
2023-06-21 13:00:00,35.7,35.77,35.67,35.75,7888.0,34.5551,34.6228,34.526,34.6035,7888.0
2023-06-21 13:05:00,35.74,35.76,35.71,35.76,3300.0,34.5938,34.6132,34.5648,34.6132,3300.0
2023-06-21 13:10:00,35.76,35.76,35.7,35.73,3292.0,34.6132,34.6132,34.5551,34.5841,3292.0
2023-06-21 13:15:00,35.75,35.77,35.75,35.75,3894.0,34.6035,34.6228,34.6035,34.6035,3894.0
2023-06-21 13:20:00,35.74,35.74,35.7,35.71,4663.0,34.5938,34.5938,34.5551,34.5648,4663.0
2023-06-21 13:25:00,35.72,35.75,35.72,35.75,4907.0,34.5744,34.6035,34.5744,34.6035,4907.0
2023-06-21 13:30:00,35.75,35.78,35.74,35.74,6358.0,34.6035,34.6325,34.5938,34.5938,6358.0
2023-06-21 13:35:00,35.73,35.74,35.73,35.74,700.0,34.5841,34.5938,34.5841,34.5938,700.0
2023-06-21 13:40:00,35.75,35.76,35.74,35.74,5718.0,34.6035,34.6132,34.5938,34.5938,5718.0
2023-06-21 13:45:00,35.74,35.82,35.74,35.78,9152.0,34.5938,34.6712,34.5938,34.6325,9152.0
2023-06-21 13:50:00,35.79,35.79,35.76,35.76,4769.0,34.6422,34.6422,34.6132,34.6132,4769.0
2023-06-21 13:55:00,35.76,35.76,35.75,35.75,1626.0,34.6132,34.6132,34.6035,34.6035,1626.0
2023-06-21 14:00:00,35.77,35.78,35.74,35.74,1765.0,34.6228,34.6325,34.5938,34.5938,1765.0
2023-06-21 14:05:00,35.73,35.76,35.73,35.76,3024.0,34.5841,34.6132,34.5841,34.6132,3024.0
2023-06-21 14:10:00,35.76,35.82,35.76,35.81,4638.0,34.6132,34.6712,34.6132,34.6616,4638.0
2023-06-21 14:15:00,35.82,35.83,35.78,35.82,9086.0,34.6712,34.6809,34.6325,34.6712,9086.0
2023-06-21 14:20:00,35.82,35.84,35.8,35.84,4537.0,34.6712,34.6906,34.6519,34.6906,4537.0
2023-06-21 14:25:00,35.83,35.84,35.81,35.83,4774.0,34.6809,34.6906,34.6616,34.6809,4774.0
2023-06-21 14:30:00,35.86,35.89,35.85,35.85,13699.0,34.7099,34.739,34.7003,34.7003,13699.0
2023-06-21 14:35:00,35.83,35.85,35.83,35.85,2050.0,34.6809,34.7003,34.6809,34.7003,2050.0
2023-06-21 14:40:00,35.85,35.85,35.83,35.84,3194.0,34.7003,34.7003,34.6809,34.6906,3194.0
2023-06-21 14:45:00,35.85,35.85,35.82,35.82,4081.0,34.7003,34.7003,34.6712,34.6712,4081.0
2023-06-21 14:50:00,35.83,35.84,35.76,35.76,6980.0,34.6809,34.6906,34.6132,34.6132,6980.0
2023-06-21 14:55:00,35.75,35.78,35.75,35.77,5110.0,34.6035,34.6325,34.6035,34.6228,5110.0
2023-06-21 15:00:00,35.77,35.77,35.74,35.76,8784.0,34.6228,34.6228,34.5938,34.6132,8784.0
2023-06-21 15:05:00,35.75,35.77,35.74,35.77,2668.0,34.6035,34.6228,34.5938,34.6228,2668.0
2023-06-21 15:10:00,35.76,35.77,35.75,35.77,3262.0,34.6132,34.6228,34.6035,34.6228,3262.0
2023-06-21 15:15:00,35.78,35.81,35.78,35.78,6590.0,34.6325,34.6616,34.6325,34.6325,6590.0
2023-06-21 15:20:00,35.78,35.78,35.74,35.74,1944.0,34.6325,34.6325,34.5938,34.5938,1944.0
2023-06-21 15:25:00,35.72,35.75,35.71,35.75,2965.0,34.5744,34.6035,34.5648,34.6035,2965.0
2023-06-21 15:30:00,35.76,35.78,35.73,35.77,7639.0,34.6132,34.6325,34.5841,34.6228,7639.0
2023-06-21 15:35:00,35.77,35.77,35.74,35.75,6246.0,34.6228,34.6228,34.5938,34.6035,6246.0
2023-06-21 15:40:00,35.76,35.8,35.76,35.79,13701.0,34.6132,34.6519,34.6132,34.6422,13701.0
2023-06-21 15:45:00,35.8,35.85,35.8,35.84,29318.0,34.6519,34.7003,34.6519,34.6906,29318.0
2023-06-21 15:50:00,35.84,35.84,35.77,35.77,13799.0,34.6906,34.6906,34.6228,34.6228,13799.0
2023-06-21 15:55:00,35.77,35.78,35.68,35.69,68095.0,34.6228,34.6325,34.5357,34.5454,68095.0
2023-06-22 09:30:00,35.08,35.25,35.02,35.24,62544.0,33.955,34.1195,33.8969,34.1098,62544.0
2023-06-22 09:35:00,35.25,35.28,35.18,35.21,37043.0,34.1195,34.1485,34.0518,34.0808,37043.0
2023-06-22 09:40:00,35.21,35.26,35.14,35.24,39194.0,34.0808,34.1292,34.013,34.1098,39194.0
2023-06-22 09:45:00,35.25,35.39,35.25,35.3,32749.0,34.1195,34.255,34.1195,34.1679,32749.0
2023-06-22 09:50:00,35.28,35.31,35.19,35.19,21065.0,34.1485,34.1776,34.0614,34.0614,21065.0
2023-06-22 09:55:00,35.17,35.17,35.13,35.14,14801.0,34.0421,34.0421,34.0034,34.013,14801.0
2023-06-22 10:00:00,35.14,35.15,35.08,35.14,28567.0,34.013,34.0227,33.955,34.013,28567.0
2023-06-22 10:05:00,35.15,35.17,35.06,35.15,28405.0,34.0227,34.0421,33.9356,34.0227,28405.0
2023-06-22 10:10:00,35.14,35.18,35.13,35.14,17169.0,34.013,34.0518,34.0034,34.013,17169.0
2023-06-22 10:15:00,35.14,35.14,35.06,35.09,25639.0,34.013,34.013,33.9356,33.9646,25639.0
2023-06-22 10:20:00,35.1,35.2,35.05,35.13,19412.0,33.9743,34.0711,33.9259,34.0034,19412.0
2023-06-22 10:25:00,35.14,35.14,35.05,35.07,20698.0,34.013,34.013,33.9259,33.9453,20698.0
2023-06-22 10:30:00,35.08,35.08,34.97,34.99,60928.0,33.955,33.955,33.8485,33.8679,60928.0
2023-06-22 10:35:00,34.97,35.11,34.95,35.11,32347.0,33.8485,33.984,33.8291,33.984,32347.0
2023-06-22 10:40:00,35.11,35.16,35.06,35.16,17390.0,33.984,34.0324,33.9356,34.0324,17390.0
2023-06-22 10:45:00,35.17,35.17,35.06,35.07,24634.0,34.0421,34.0421,33.9356,33.9453,24634.0
2023-06-22 10:50:00,35.07,35.1,35.04,35.04,20287.0,33.9453,33.9743,33.9162,33.9162,20287.0
2023-06-22 10:55:00,35.04,35.04,34.92,34.94,17749.0,33.9162,33.9162,33.8001,33.8195,17749.0
2023-06-22 11:00:00,34.94,35.01,34.94,34.97,12632.0,33.8195,33.8872,33.8195,33.8485,12632.0
2023-06-22 11:05:00,34.98,35.0,34.89,34.92,23263.0,33.8582,33.8775,33.7711,33.8001,23263.0
2023-06-22 11:10:00,34.91,35.09,34.91,35.08,19426.0,33.7904,33.9646,33.7904,33.955,19426.0
2023-06-22 11:15:00,35.07,35.07,35.0,35.03,14800.0,33.9453,33.9453,33.8775,33.9066,14800.0
2023-06-22 11:20:00,35.01,35.01,34.98,34.98,10338.0,33.8872,33.8872,33.8582,33.8582,10338.0
2023-06-22 11:25:00,34.99,34.99,34.89,34.9,14575.0,33.8679,33.8679,33.7711,33.7807,14575.0
2023-06-22 11:30:00,34.87,34.96,34.86,34.94,17301.0,33.7517,33.8388,33.742,33.8195,17301.0
2023-06-22 11:35:00,34.94,35.01,34.92,34.98,13740.0,33.8195,33.8872,33.8001,33.8582,13740.0
2023-06-22 11:40:00,34.98,35.05,34.98,35.04,22822.0,33.8582,33.9259,33.8582,33.9162,22822.0
2023-06-22 11:45:00,35.04,35.11,35.04,35.1,11477.0,33.9162,33.984,33.9162,33.9743,11477.0
2023-06-22 11:50:00,35.1,35.11,35.02,35.02,11764.0,33.9743,33.984,33.8969,33.8969,11764.0
2023-06-22 11:55:00,35.0,35.01,34.95,34.96,11605.0,33.8775,33.8872,33.8291,33.8388,11605.0
2023-06-22 12:00:00,34.96,35.02,34.96,35.02,8806.0,33.8388,33.8969,33.8388,33.8969,8806.0
2023-06-22 12:05:00,35.02,35.08,35.01,35.03,10768.0,33.8969,33.955,33.8872,33.9066,10768.0
2023-06-22 12:10:00,35.04,35.11,35.04,35.08,10009.0,33.9162,33.984,33.9162,33.955,10009.0
2023-06-22 12:15:00,35.07,35.07,35.04,35.07,14016.0,33.9453,33.9453,33.9162,33.9453,14016.0
2023-06-22 12:20:00,35.09,35.14,35.09,35.11,14794.0,33.9646,34.013,33.9646,33.984,14794.0
2023-06-22 12:25:00,35.1,35.12,35.08,35.12,7727.0,33.9743,33.9937,33.955,33.9937,7727.0
2023-06-22 12:30:00,35.12,35.13,35.09,35.09,5894.0,33.9937,34.0034,33.9646,33.9646,5894.0
2023-06-22 12:35:00,35.11,35.13,35.09,35.1,4613.0,33.984,34.0034,33.9646,33.9743,4613.0
2023-06-22 12:40:00,35.09,35.12,35.04,35.07,28070.0,33.9646,33.9937,33.9162,33.9453,28070.0
2023-06-22 12:45:00,35.07,35.16,35.07,35.16,14187.0,33.9453,34.0324,33.9453,34.0324,14187.0
2023-06-22 12:50:00,35.15,35.17,35.15,35.16,10295.0,34.0227,34.0421,34.0227,34.0324,10295.0
2023-06-22 12:55:00,35.15,35.17,35.12,35.13,9264.0,34.0227,34.0421,33.9937,34.0034,9264.0
2023-06-22 13:00:00,35.13,35.14,35.09,35.09,7222.0,34.0034,34.013,33.9646,33.9646,7222.0
2023-06-22 13:05:00,35.09,35.12,35.09,35.09,13502.0,33.9646,33.9937,33.9646,33.9646,13502.0
2023-06-22 13:10:00,35.09,35.09,35.05,35.07,14966.0,33.9646,33.9646,33.9259,33.9453,14966.0
2023-06-22 13:15:00,35.08,35.12,35.08,35.12,6559.0,33.955,33.9937,33.955,33.9937,6559.0
2023-06-22 13:20:00,35.11,35.11,35.09,35.09,4475.0,33.984,33.984,33.9646,33.9646,4475.0
2023-06-22 13:25:00,35.1,35.15,35.1,35.12,27930.0,33.9743,34.0227,33.9743,33.9937,27930.0
2023-06-22 13:30:00,35.12,35.12,35.09,35.11,4340.0,33.9937,33.9937,33.9646,33.984,4340.0
2023-06-22 13:35:00,35.12,35.14,35.12,35.14,6520.0,33.9937,34.013,33.9937,34.013,6520.0
2023-06-22 13:40:00,35.13,35.16,35.12,35.15,9322.0,34.0034,34.0324,33.9937,34.0227,9322.0
2023-06-22 13:45:00,35.15,35.16,35.14,35.15,4841.0,34.0227,34.0324,34.013,34.0227,4841.0
2023-06-22 13:50:00,35.15,35.18,35.15,35.18,6074.0,34.0227,34.0518,34.0227,34.0518,6074.0
2023-06-22 13:55:00,35.18,35.21,35.16,35.2,11616.0,34.0518,34.0808,34.0324,34.0711,11616.0
2023-06-22 14:00:00,35.2,35.27,35.2,35.22,25430.0,34.0711,34.1389,34.0711,34.0905,25430.0
2023-06-22 14:05:00,35.23,35.26,35.23,35.23,6921.0,34.1002,34.1292,34.1002,34.1002,6921.0
2023-06-22 14:10:00,35.23,35.25,35.23,35.23,9032.0,34.1002,34.1195,34.1002,34.1002,9032.0
2023-06-22 14:15:00,35.24,35.24,35.23,35.23,5552.0,34.1098,34.1098,34.1002,34.1002,5552.0
2023-06-22 14:20:00,35.23,35.23,35.2,35.22,15081.0,34.1002,34.1002,34.0711,34.0905,15081.0
2023-06-22 14:25:00,35.22,35.25,35.22,35.22,16346.0,34.0905,34.1195,34.0905,34.0905,16346.0
2023-06-22 14:30:00,35.2,35.2,35.17,35.18,8925.0,34.0711,34.0711,34.0421,34.0518,8925.0
2023-06-22 14:35:00,35.18,35.19,35.17,35.19,5083.0,34.0518,34.0614,34.0421,34.0614,5083.0
2023-06-22 14:40:00,35.19,35.19,35.17,35.18,5559.0,34.0614,34.0614,34.0421,34.0518,5559.0
2023-06-22 14:45:00,35.17,35.17,35.15,35.15,4004.0,34.0421,34.0421,34.0227,34.0227,4004.0
2023-06-22 14:50:00,35.15,35.17,35.15,35.17,3727.0,34.0227,34.0421,34.0227,34.0421,3727.0
2023-06-22 14:55:00,35.18,35.2,35.18,35.2,4170.0,34.0518,34.0711,34.0518,34.0711,4170.0
2023-06-22 15:00:00,35.2,35.22,35.16,35.16,9498.0,34.0711,34.0905,34.0324,34.0324,9498.0
2023-06-22 15:05:00,35.16,35.18,35.16,35.16,10139.0,34.0324,34.0518,34.0324,34.0324,10139.0
2023-06-22 15:10:00,35.15,35.19,35.15,35.19,9920.0,34.0227,34.0614,34.0227,34.0614,9920.0
2023-06-22 15:15:00,35.19,35.19,35.18,35.19,11290.0,34.0614,34.0614,34.0518,34.0614,11290.0
2023-06-22 15:20:00,35.19,35.22,35.19,35.2,14683.0,34.0614,34.0905,34.0614,34.0711,14683.0
2023-06-22 15:25:00,35.19,35.19,35.13,35.13,13787.0,34.0614,34.0614,34.0034,34.0034,13787.0
2023-06-22 15:30:00,35.13,35.16,35.11,35.13,15572.0,34.0034,34.0324,33.984,34.0034,15572.0
2023-06-22 15:35:00,35.13,35.19,35.12,35.18,12677.0,34.0034,34.0614,33.9937,34.0518,12677.0
2023-06-22 15:40:00,35.19,35.23,35.17,35.23,22636.0,34.0614,34.1002,34.0421,34.1002,22636.0
2023-06-22 15:45:00,35.23,35.27,35.22,35.23,36978.0,34.1002,34.1389,34.0905,34.1002,36978.0
2023-06-22 15:50:00,35.23,35.26,35.2,35.25,25354.0,34.1002,34.1292,34.0711,34.1195,25354.0
2023-06-22 15:55:00,35.25,35.26,35.2,35.2,95207.0,34.1195,34.1292,34.0711,34.0711,95207.0
2023-06-23 09:30:00,35.45,35.55,35.21,35.27,72350.0,34.3131,34.4099,34.0808,34.1389,72350.0
2023-06-23 09:35:00,35.25,35.33,35.19,35.29,27418.0,34.1195,34.1969,34.0614,34.1582,27418.0
2023-06-23 09:40:00,35.24,35.46,35.22,35.43,23473.0,34.1098,34.3228,34.0905,34.2937,23473.0
2023-06-23 09:45:00,35.45,35.68,35.45,35.64,51323.0,34.3131,34.5357,34.3131,34.497,51323.0
2023-06-23 09:50:00,35.64,35.83,35.64,35.8,26941.0,34.497,34.6809,34.497,34.6519,26941.0
2023-06-23 09:55:00,35.79,35.9,35.64,35.64,42509.0,34.6422,34.7487,34.497,34.497,42509.0
2023-06-23 10:00:00,35.64,35.64,35.51,35.51,18762.0,34.497,34.497,34.3712,34.3712,18762.0
2023-06-23 10:05:00,35.5,35.68,35.5,35.68,17290.0,34.3615,34.5357,34.3615,34.5357,17290.0
2023-06-23 10:10:00,35.67,35.74,35.57,35.57,13782.0,34.526,34.5938,34.4292,34.4292,13782.0
2023-06-23 10:15:00,35.52,35.55,35.43,35.49,16289.0,34.3809,34.4099,34.2937,34.3518,16289.0
2023-06-23 10:20:00,35.48,35.48,35.36,35.4,12266.0,34.3421,34.3421,34.226,34.2647,12266.0
2023-06-23 10:25:00,35.39,35.44,35.39,35.43,10551.0,34.255,34.3034,34.255,34.2937,10551.0
2023-06-23 10:30:00,35.44,35.48,35.39,35.43,14556.0,34.3034,34.3421,34.255,34.2937,14556.0
2023-06-23 10:35:00,35.4,35.44,35.36,35.38,11970.0,34.2647,34.3034,34.226,34.2453,11970.0
2023-06-23 10:40:00,35.38,35.38,35.27,35.3,17437.0,34.2453,34.2453,34.1389,34.1679,17437.0
2023-06-23 10:45:00,35.3,35.39,35.26,35.32,15670.0,34.1679,34.255,34.1292,34.1873,15670.0
2023-06-23 10:50:00,35.32,35.37,35.27,35.28,9771.0,34.1873,34.2357,34.1389,34.1485,9771.0
2023-06-23 10:55:00,35.27,35.33,35.25,35.31,6092.0,34.1389,34.1969,34.1195,34.1776,6092.0
2023-06-23 11:00:00,35.28,35.33,35.23,35.23,9512.0,34.1485,34.1969,34.1002,34.1002,9512.0
2023-06-23 11:05:00,35.22,35.23,35.17,35.19,11275.0,34.0905,34.1002,34.0421,34.0614,11275.0
2023-06-23 11:10:00,35.18,35.25,35.18,35.18,10443.0,34.0518,34.1195,34.0518,34.0518,10443.0
2023-06-23 11:15:00,35.17,35.17,35.06,35.08,15172.0,34.0421,34.0421,33.9356,33.955,15172.0
2023-06-23 11:20:00,35.07,35.13,35.07,35.09,9678.0,33.9453,34.0034,33.9453,33.9646,9678.0
2023-06-23 11:25:00,35.1,35.12,35.08,35.1,7452.0,33.9743,33.9937,33.955,33.9743,7452.0
2023-06-23 11:30:00,35.11,35.18,35.1,35.1,7454.0,33.984,34.0518,33.9743,33.9743,7454.0
2023-06-23 11:35:00,35.12,35.13,35.09,35.12,4595.0,33.9937,34.0034,33.9646,33.9937,4595.0
2023-06-23 11:40:00,35.14,35.17,35.13,35.17,5827.0,34.013,34.0421,34.0034,34.0421,5827.0
2023-06-23 11:45:00,35.17,35.18,35.11,35.11,3560.0,34.0421,34.0518,33.984,33.984,3560.0
2023-06-23 11:50:00,35.09,35.12,35.08,35.12,5995.0,33.9646,33.9937,33.955,33.9937,5995.0
2023-06-23 11:55:00,35.12,35.13,35.06,35.06,7891.0,33.9937,34.0034,33.9356,33.9356,7891.0
2023-06-23 12:00:00,35.06,35.1,35.05,35.07,7008.0,33.9356,33.9743,33.9259,33.9453,7008.0
2023-06-23 12:05:00,35.06,35.08,35.05,35.08,4907.0,33.9356,33.955,33.9259,33.955,4907.0
2023-06-23 12:10:00,35.07,35.11,35.07,35.11,7722.0,33.9453,33.984,33.9453,33.984,7722.0
2023-06-23 12:15:00,35.11,35.15,35.11,35.13,6414.0,33.984,34.0227,33.984,34.0034,6414.0
2023-06-23 12:20:00,35.11,35.11,35.08,35.11,4629.0,33.984,33.984,33.955,33.984,4629.0
2023-06-23 12:25:00,35.11,35.13,35.11,35.12,5329.0,33.984,34.0034,33.984,33.9937,5329.0
2023-06-23 12:30:00,35.12,35.12,35.08,35.08,2446.0,33.9937,33.9937,33.955,33.955,2446.0
2023-06-23 12:35:00,35.08,35.12,35.08,35.12,4257.0,33.955,33.9937,33.955,33.9937,4257.0
2023-06-23 12:40:00,35.12,35.14,35.08,35.08,4320.0,33.9937,34.013,33.955,33.955,4320.0
2023-06-23 12:45:00,35.08,35.1,35.06,35.1,5767.0,33.955,33.9743,33.9356,33.9743,5767.0
2023-06-23 12:50:00,35.1,35.11,35.09,35.11,5918.0,33.9743,33.984,33.9646,33.984,5918.0
2023-06-23 12:55:00,35.11,35.12,35.09,35.12,1900.0,33.984,33.9937,33.9646,33.9937,1900.0
2023-06-23 13:00:00,35.12,35.12,35.09,35.09,2422.0,33.9937,33.9937,33.9646,33.9646,2422.0
2023-06-23 13:05:00,35.11,35.11,35.09,35.11,2372.0,33.984,33.984,33.9646,33.984,2372.0
2023-06-23 13:10:00,35.13,35.24,35.13,35.24,8131.0,34.0034,34.1098,34.0034,34.1098,8131.0
2023-06-23 13:15:00,35.24,35.24,35.2,35.2,5743.0,34.1098,34.1098,34.0711,34.0711,5743.0
2023-06-23 13:20:00,35.21,35.21,35.19,35.19,2894.0,34.0808,34.0808,34.0614,34.0614,2894.0
2023-06-23 13:25:00,35.2,35.21,35.18,35.18,3372.0,34.0711,34.0808,34.0518,34.0518,3372.0
2023-06-23 13:30:00,35.2,35.25,35.2,35.24,1700.0,34.0711,34.1195,34.0711,34.1098,1700.0
2023-06-23 13:35:00,35.23,35.23,35.21,35.21,2075.0,34.1002,34.1002,34.0808,34.0808,2075.0
2023-06-23 13:40:00,35.21,35.22,35.19,35.19,3611.0,34.0808,34.0905,34.0614,34.0614,3611.0
2023-06-23 13:45:00,35.19,35.2,35.19,35.19,2474.0,34.0614,34.0711,34.0614,34.0614,2474.0
2023-06-23 13:50:00,35.18,35.18,35.17,35.18,1833.0,34.0518,34.0518,34.0421,34.0518,1833.0
2023-06-23 13:55:00,35.17,35.22,35.17,35.22,3881.0,34.0421,34.0905,34.0421,34.0905,3881.0
2023-06-23 14:00:00,35.21,35.21,35.18,35.18,2039.0,34.0808,34.0808,34.0518,34.0518,2039.0
2023-06-23 14:05:00,35.19,35.22,35.19,35.19,3939.0,34.0614,34.0905,34.0614,34.0614,3939.0
2023-06-23 14:10:00,35.19,35.21,35.17,35.21,5473.0,34.0614,34.0808,34.0421,34.0808,5473.0
2023-06-23 14:15:00,35.2,35.21,35.19,35.21,2982.0,34.0711,34.0808,34.0614,34.0808,2982.0
2023-06-23 14:20:00,35.2,35.23,35.2,35.21,5200.0,34.0711,34.1002,34.0711,34.0808,5200.0
2023-06-23 14:25:00,35.21,35.21,35.17,35.17,2006.0,34.0808,34.0808,34.0421,34.0421,2006.0
2023-06-23 14:30:00,35.16,35.16,35.15,35.16,2452.0,34.0324,34.0324,34.0227,34.0324,2452.0
2023-06-23 14:35:00,35.16,35.16,35.16,35.16,0.0,34.0324,34.0324,34.0324,34.0324,0.0
2023-06-23 14:40:00,35.15,35.17,35.15,35.16,4480.0,34.0227,34.0421,34.0227,34.0324,4480.0
2023-06-23 14:45:00,35.16,35.16,35.09,35.09,14447.0,34.0324,34.0324,33.9646,33.9646,14447.0
2023-06-23 14:50:00,35.09,35.1,35.09,35.1,3547.0,33.9646,33.9743,33.9646,33.9743,3547.0
2023-06-23 14:55:00,35.11,35.12,35.1,35.12,3230.0,33.984,33.9937,33.9743,33.9937,3230.0
2023-06-23 15:00:00,35.12,35.13,35.09,35.1,6593.0,33.9937,34.0034,33.9646,33.9743,6593.0
2023-06-23 15:05:00,35.11,35.15,35.11,35.14,10235.0,33.984,34.0227,33.984,34.013,10235.0
2023-06-23 15:10:00,35.15,35.17,35.13,35.15,6232.0,34.0227,34.0421,34.0034,34.0227,6232.0
2023-06-23 15:15:00,35.16,35.19,35.15,35.16,4939.0,34.0324,34.0614,34.0227,34.0324,4939.0
2023-06-23 15:20:00,35.15,35.16,35.15,35.16,1611.0,34.0227,34.0324,34.0227,34.0324,1611.0
2023-06-23 15:25:00,35.17,35.22,35.13,35.21,11422.0,34.0421,34.0905,34.0034,34.0808,11422.0
2023-06-23 15:30:00,35.2,35.23,35.19,35.22,14586.0,34.0711,34.1002,34.0614,34.0905,14586.0
2023-06-23 15:35:00,35.23,35.23,35.19,35.21,6804.0,34.1002,34.1002,34.0614,34.0808,6804.0
2023-06-23 15:40:00,35.22,35.22,35.16,35.2,9241.0,34.0905,34.0905,34.0324,34.0711,9241.0
2023-06-23 15:45:00,35.2,35.2,35.13,35.16,6112.0,34.0711,34.0711,34.0034,34.0324,6112.0
2023-06-23 15:50:00,35.16,35.16,35.11,35.14,19702.0,34.0324,34.0324,33.984,34.013,19702.0
2023-06-23 15:55:00,35.14,35.22,35.13,35.21,117353.0,34.013,34.0905,34.0034,34.0808,117353.0
2023-06-26 09:30:00,35.41,35.41,35.25,35.28,26288.0,34.2744,34.2744,34.1195,34.1485,26288.0
2023-06-26 09:35:00,35.28,35.34,35.22,35.24,16513.0,34.1485,34.2066,34.0905,34.1098,16513.0
2023-06-26 09:40:00,35.22,35.22,35.08,35.08,16476.0,34.0905,34.0905,33.955,33.955,16476.0
2023-06-26 09:45:00,35.07,35.17,35.04,35.09,14090.0,33.9453,34.0421,33.9162,33.9646,14090.0
2023-06-26 09:50:00,35.11,35.24,35.11,35.2,19022.0,33.984,34.1098,33.984,34.0711,19022.0
2023-06-26 09:55:00,35.2,35.4,35.2,35.3,6769.0,34.0711,34.2647,34.0711,34.1679,6769.0
2023-06-26 10:00:00,35.3,35.31,35.19,35.3,6394.0,34.1679,34.1776,34.0614,34.1679,6394.0
2023-06-26 10:05:00,35.3,35.34,35.23,35.31,8241.0,34.1679,34.2066,34.1002,34.1776,8241.0
2023-06-26 10:10:00,35.32,35.36,35.28,35.28,8166.0,34.1873,34.226,34.1485,34.1485,8166.0
2023-06-26 10:15:00,35.28,35.29,35.22,35.25,11731.0,34.1485,34.1582,34.0905,34.1195,11731.0
2023-06-26 10:20:00,35.23,35.27,35.23,35.27,3048.0,34.1002,34.1389,34.1002,34.1389,3048.0
2023-06-26 10:25:00,35.26,35.32,35.26,35.29,5112.0,34.1292,34.1873,34.1292,34.1582,5112.0
2023-06-26 10:30:00,35.28,35.33,35.28,35.33,3900.0,34.1485,34.1969,34.1485,34.1969,3900.0
2023-06-26 10:35:00,35.36,35.41,35.36,35.4,7746.0,34.226,34.2744,34.226,34.2647,7746.0
2023-06-26 10:40:00,35.4,35.4,35.36,35.37,5320.0,34.2647,34.2647,34.226,34.2357,5320.0
2023-06-26 10:45:00,35.36,35.36,35.29,35.34,7960.0,34.226,34.226,34.1582,34.2066,7960.0
2023-06-26 10:50:00,35.35,35.4,35.35,35.4,4603.0,34.2163,34.2647,34.2163,34.2647,4603.0
2023-06-26 10:55:00,35.4,35.41,35.34,35.41,4935.0,34.2647,34.2744,34.2066,34.2744,4935.0
2023-06-26 11:00:00,35.41,35.42,35.37,35.42,7209.0,34.2744,34.2841,34.2357,34.2841,7209.0
2023-06-26 11:05:00,35.42,35.52,35.42,35.47,12648.0,34.2841,34.3809,34.2841,34.3325,12648.0
2023-06-26 11:10:00,35.49,35.56,35.48,35.56,6535.0,34.3518,34.4196,34.3421,34.4196,6535.0
2023-06-26 11:15:00,35.56,35.6,35.53,35.6,6880.0,34.4196,34.4583,34.3905,34.4583,6880.0
2023-06-26 11:20:00,35.59,35.63,35.57,35.63,4844.0,34.4486,34.4873,34.4292,34.4873,4844.0
2023-06-26 11:25:00,35.63,35.67,35.56,35.56,11111.0,34.4873,34.526,34.4196,34.4196,11111.0
2023-06-26 11:30:00,35.54,35.56,35.46,35.47,5473.0,34.4002,34.4196,34.3228,34.3325,5473.0
2023-06-26 11:35:00,35.48,35.55,35.47,35.55,3913.0,34.3421,34.4099,34.3325,34.4099,3913.0
2023-06-26 11:40:00,35.55,35.58,35.52,35.58,3934.0,34.4099,34.4389,34.3809,34.4389,3934.0
2023-06-26 11:45:00,35.6,35.6,35.58,35.6,1565.0,34.4583,34.4583,34.4389,34.4583,1565.0
2023-06-26 11:50:00,35.62,35.64,35.54,35.54,4232.0,34.4776,34.497,34.4002,34.4002,4232.0
2023-06-26 11:55:00,35.53,35.53,35.5,35.5,1442.0,34.3905,34.3905,34.3615,34.3615,1442.0
2023-06-26 12:00:00,35.51,35.52,35.49,35.49,2866.0,34.3712,34.3809,34.3518,34.3518,2866.0
2023-06-26 12:05:00,35.49,35.56,35.49,35.55,3839.0,34.3518,34.4196,34.3518,34.4099,3839.0
2023-06-26 12:10:00,35.55,35.57,35.55,35.57,4549.0,34.4099,34.4292,34.4099,34.4292,4549.0
2023-06-26 12:15:00,35.57,35.6,35.56,35.57,2402.0,34.4292,34.4583,34.4196,34.4292,2402.0
2023-06-26 12:20:00,35.58,35.62,35.58,35.61,2612.0,34.4389,34.4776,34.4389,34.468,2612.0
2023-06-26 12:25:00,35.6,35.6,35.56,35.59,3300.0,34.4583,34.4583,34.4196,34.4486,3300.0
2023-06-26 12:30:00,35.59,35.59,35.52,35.53,3200.0,34.4486,34.4486,34.3809,34.3905,3200.0
2023-06-26 12:35:00,35.53,35.53,35.48,35.5,3141.0,34.3905,34.3905,34.3421,34.3615,3141.0
2023-06-26 12:40:00,35.5,35.58,35.47,35.58,4773.0,34.3615,34.4389,34.3325,34.4389,4773.0
2023-06-26 12:45:00,35.58,35.58,35.46,35.46,5895.0,34.4389,34.4389,34.3228,34.3228,5895.0
2023-06-26 12:50:00,35.47,35.49,35.45,35.49,11079.0,34.3325,34.3518,34.3131,34.3518,11079.0
2023-06-26 12:55:00,35.47,35.49,35.47,35.49,2496.0,34.3325,34.3518,34.3325,34.3518,2496.0
2023-06-26 13:00:00,35.5,35.54,35.49,35.52,3516.0,34.3615,34.4002,34.3518,34.3809,3516.0
2023-06-26 13:05:00,35.53,35.55,35.53,35.55,2525.0,34.3905,34.4099,34.3905,34.4099,2525.0
2023-06-26 13:10:00,35.55,35.55,35.53,35.54,1317.0,34.4099,34.4099,34.3905,34.4002,1317.0
2023-06-26 13:15:00,35.53,35.54,35.53,35.53,1000.0,34.3905,34.4002,34.3905,34.3905,1000.0
2023-06-26 13:20:00,35.53,35.56,35.53,35.55,2814.0,34.3905,34.4196,34.3905,34.4099,2814.0
2023-06-26 13:25:00,35.56,35.64,35.56,35.63,7407.0,34.4196,34.497,34.4196,34.4873,7407.0
2023-06-26 13:30:00,35.63,35.64,35.62,35.64,2584.0,34.4873,34.497,34.4776,34.497,2584.0
2023-06-26 13:35:00,35.63,35.68,35.62,35.68,2795.0,34.4873,34.5357,34.4776,34.5357,2795.0
2023-06-26 13:40:00,35.69,35.7,35.66,35.66,6781.0,34.5454,34.5551,34.5164,34.5164,6781.0
2023-06-26 13:45:00,35.67,35.72,35.67,35.71,8863.0,34.526,34.5744,34.526,34.5648,8863.0
2023-06-26 13:50:00,35.72,35.8,35.72,35.77,8407.0,34.5744,34.6519,34.5744,34.6228,8407.0
2023-06-26 13:55:00,35.77,35.78,35.67,35.67,9280.0,34.6228,34.6325,34.526,34.526,9280.0
2023-06-26 14:00:00,35.66,35.73,35.65,35.73,7147.0,34.5164,34.5841,34.5067,34.5841,7147.0
2023-06-26 14:05:00,35.74,35.74,35.68,35.72,9002.0,34.5938,34.5938,34.5357,34.5744,9002.0
2023-06-26 14:10:00,35.72,35.73,35.7,35.7,7673.0,34.5744,34.5841,34.5551,34.5551,7673.0
2023-06-26 14:15:00,35.68,35.68,35.66,35.66,4128.0,34.5357,34.5357,34.5164,34.5164,4128.0
2023-06-26 14:20:00,35.66,35.67,35.57,35.59,17938.0,34.5164,34.526,34.4292,34.4486,17938.0
2023-06-26 14:25:00,35.57,35.57,35.54,35.56,8118.0,34.4292,34.4292,34.4002,34.4196,8118.0
2023-06-26 14:30:00,35.56,35.56,35.54,35.56,8338.0,34.4196,34.4196,34.4002,34.4196,8338.0
2023-06-26 14:35:00,35.58,35.59,35.57,35.59,8847.0,34.4389,34.4486,34.4292,34.4486,8847.0
2023-06-26 14:40:00,35.6,35.65,35.59,35.65,7649.0,34.4583,34.5067,34.4486,34.5067,7649.0
2023-06-26 14:45:00,35.65,35.67,35.62,35.67,6443.0,34.5067,34.526,34.4776,34.526,6443.0
2023-06-26 14:50:00,35.66,35.66,35.62,35.62,2884.0,34.5164,34.5164,34.4776,34.4776,2884.0
2023-06-26 14:55:00,35.63,35.63,35.61,35.63,4783.0,34.4873,34.4873,34.468,34.4873,4783.0
2023-06-26 15:00:00,35.64,35.65,35.62,35.63,10437.0,34.497,34.5067,34.4776,34.4873,10437.0
2023-06-26 15:05:00,35.63,35.64,35.62,35.62,6747.0,34.4873,34.497,34.4776,34.4776,6747.0
2023-06-26 15:10:00,35.63,35.63,35.59,35.6,8816.0,34.4873,34.4873,34.4486,34.4583,8816.0
2023-06-26 15:15:00,35.6,35.62,35.6,35.61,13438.0,34.4583,34.4776,34.4583,34.468,13438.0
2023-06-26 15:20:00,35.61,35.63,35.59,35.63,16178.0,34.468,34.4873,34.4486,34.4873,16178.0
2023-06-26 15:25:00,35.64,35.64,35.59,35.59,13913.0,34.497,34.497,34.4486,34.4486,13913.0
2023-06-26 15:30:00,35.58,35.59,35.57,35.57,15828.0,34.4389,34.4486,34.4292,34.4292,15828.0
2023-06-26 15:35:00,35.6,35.62,35.59,35.6,13959.0,34.4583,34.4776,34.4486,34.4583,13959.0
2023-06-26 15:40:00,35.59,35.62,35.59,35.61,16983.0,34.4486,34.4776,34.4486,34.468,16983.0
2023-06-26 15:45:00,35.6,35.62,35.59,35.6,27796.0,34.4583,34.4776,34.4486,34.4583,27796.0
2023-06-26 15:50:00,35.6,35.62,35.59,35.59,14505.0,34.4583,34.4776,34.4486,34.4486,14505.0
2023-06-26 15:55:00,35.6,35.61,35.55,35.61,44560.0,34.4583,34.468,34.4099,34.468,44560.0
2023-06-27 09:30:00,35.52,35.64,35.52,35.54,59857.0,34.3809,34.497,34.3809,34.4002,59857.0
2023-06-27 09:35:00,35.57,35.62,35.46,35.54,13749.0,34.4292,34.4776,34.3228,34.4002,13749.0
2023-06-27 09:40:00,35.61,35.64,35.5,35.57,6608.0,34.468,34.497,34.3615,34.4292,6608.0
2023-06-27 09:45:00,35.58,35.58,35.35,35.38,7591.0,34.4389,34.4389,34.2163,34.2453,7591.0
2023-06-27 09:50:00,35.38,35.47,35.26,35.26,8214.0,34.2453,34.3325,34.1292,34.1292,8214.0
2023-06-27 09:55:00,35.24,35.32,35.21,35.31,7339.0,34.1098,34.1873,34.0808,34.1776,7339.0
2023-06-27 10:00:00,35.31,35.33,34.97,34.97,29541.0,34.1776,34.1969,33.8485,33.8485,29541.0
2023-06-27 10:05:00,34.98,34.98,34.8,34.88,43803.0,33.8582,33.8582,33.6839,33.7614,43803.0
2023-06-27 10:10:00,34.86,34.87,34.73,34.73,19483.0,33.742,33.7517,33.6162,33.6162,19483.0
2023-06-27 10:15:00,34.73,34.81,34.65,34.81,28833.0,33.6162,33.6936,33.5388,33.6936,28833.0
2023-06-27 10:20:00,34.84,35.0,34.84,35.0,5300.0,33.7227,33.8775,33.7227,33.8775,5300.0
2023-06-27 10:25:00,35.01,35.03,34.94,35.03,6022.0,33.8872,33.9066,33.8195,33.9066,6022.0
2023-06-27 10:30:00,35.05,35.12,35.03,35.03,9993.0,33.9259,33.9937,33.9066,33.9066,9993.0
2023-06-27 10:35:00,35.03,35.04,34.95,35.04,7723.0,33.9066,33.9162,33.8291,33.9162,7723.0
2023-06-27 10:40:00,35.0,35.01,34.97,34.98,7825.0,33.8775,33.8872,33.8485,33.8582,7825.0
2023-06-27 10:45:00,34.98,35.01,34.94,34.98,8289.0,33.8582,33.8872,33.8195,33.8582,8289.0
2023-06-27 10:50:00,34.99,35.0,34.93,34.94,5400.0,33.8679,33.8775,33.8098,33.8195,5400.0
2023-06-27 10:55:00,34.94,34.98,34.88,34.95,6567.0,33.8195,33.8582,33.7614,33.8291,6567.0
2023-06-27 11:00:00,34.95,34.95,34.85,34.87,5219.0,33.8291,33.8291,33.7323,33.7517,5219.0
2023-06-27 11:05:00,34.87,34.9,34.82,34.82,7977.0,33.7517,33.7807,33.7033,33.7033,7977.0
2023-06-27 11:10:00,34.82,34.85,34.78,34.78,6731.0,33.7033,33.7323,33.6646,33.6646,6731.0
2023-06-27 11:15:00,34.78,34.81,34.74,34.75,11084.0,33.6646,33.6936,33.6259,33.6355,11084.0
2023-06-27 11:20:00,34.76,34.85,34.74,34.82,7607.0,33.6452,33.7323,33.6259,33.7033,7607.0
2023-06-27 11:25:00,34.81,34.84,34.75,34.84,9764.0,33.6936,33.7227,33.6355,33.7227,9764.0
2023-06-27 11:30:00,34.84,34.84,34.78,34.78,5041.0,33.7227,33.7227,33.6646,33.6646,5041.0
2023-06-27 11:35:00,34.76,34.88,34.76,34.88,7290.0,33.6452,33.7614,33.6452,33.7614,7290.0
2023-06-27 11:40:00,34.88,34.91,34.82,34.82,6255.0,33.7614,33.7904,33.7033,33.7033,6255.0
2023-06-27 11:45:00,34.82,34.84,34.79,34.83,2686.0,33.7033,33.7227,33.6743,33.713,2686.0
2023-06-27 11:50:00,34.83,34.83,34.74,34.74,5384.0,33.713,33.713,33.6259,33.6259,5384.0
2023-06-27 11:55:00,34.74,34.79,34.74,34.78,16092.0,33.6259,33.6743,33.6259,33.6646,16092.0
2023-06-27 12:00:00,34.79,34.79,34.77,34.77,2739.0,33.6743,33.6743,33.6549,33.6549,2739.0
2023-06-27 12:05:00,34.78,34.79,34.75,34.77,3658.0,33.6646,33.6743,33.6355,33.6549,3658.0
2023-06-27 12:10:00,34.77,34.84,34.75,34.84,6340.0,33.6549,33.7227,33.6355,33.7227,6340.0
2023-06-27 12:15:00,34.86,34.89,34.81,34.82,5084.0,33.742,33.7711,33.6936,33.7033,5084.0
2023-06-27 12:20:00,34.83,34.85,34.82,34.82,4848.0,33.713,33.7323,33.7033,33.7033,4848.0
2023-06-27 12:25:00,34.81,34.86,34.81,34.83,3306.0,33.6936,33.742,33.6936,33.713,3306.0
2023-06-27 12:30:00,34.81,34.83,34.81,34.81,3000.0,33.6936,33.713,33.6936,33.6936,3000.0
2023-06-27 12:35:00,34.79,34.8,34.77,34.77,3288.0,33.6743,33.6839,33.6549,33.6549,3288.0
2023-06-27 12:40:00,34.78,34.78,34.75,34.76,6988.0,33.6646,33.6646,33.6355,33.6452,6988.0
2023-06-27 12:45:00,34.77,34.8,34.76,34.8,3549.0,33.6549,33.6839,33.6452,33.6839,3549.0
2023-06-27 12:50:00,34.81,34.83,34.79,34.79,3835.0,33.6936,33.713,33.6743,33.6743,3835.0
2023-06-27 12:55:00,34.78,34.78,34.74,34.78,2900.0,33.6646,33.6646,33.6259,33.6646,2900.0
2023-06-27 13:00:00,34.78,34.81,34.75,34.77,15504.0,33.6646,33.6936,33.6355,33.6549,15504.0
2023-06-27 13:05:00,34.77,34.78,34.74,34.75,7061.0,33.6549,33.6646,33.6259,33.6355,7061.0
2023-06-27 13:10:00,34.74,34.78,34.74,34.76,4713.0,33.6259,33.6646,33.6259,33.6452,4713.0
2023-06-27 13:15:00,34.76,34.77,34.75,34.75,4165.0,33.6452,33.6549,33.6355,33.6355,4165.0
2023-06-27 13:20:00,34.76,34.81,34.76,34.8,3830.0,33.6452,33.6936,33.6452,33.6839,3830.0
2023-06-27 13:25:00,34.79,34.79,34.77,34.78,2324.0,33.6743,33.6743,33.6549,33.6646,2324.0
2023-06-27 13:30:00,34.79,34.81,34.79,34.79,1000.0,33.6743,33.6936,33.6743,33.6743,1000.0
2023-06-27 13:35:00,34.78,34.78,34.73,34.73,9659.0,33.6646,33.6646,33.6162,33.6162,9659.0
2023-06-27 13:40:00,34.72,34.72,34.7,34.7,18487.0,33.6065,33.6065,33.5872,33.5872,18487.0
2023-06-27 13:45:00,34.69,34.71,34.68,34.68,8555.0,33.5775,33.5968,33.5678,33.5678,8555.0
2023-06-27 13:50:00,34.67,34.67,34.66,34.66,9814.0,33.5581,33.5581,33.5484,33.5484,9814.0
2023-06-27 13:55:00,34.65,34.68,34.62,34.68,13082.0,33.5388,33.5678,33.5097,33.5678,13082.0
2023-06-27 14:00:00,34.69,34.71,34.64,34.64,3287.0,33.5775,33.5968,33.5291,33.5291,3287.0
2023-06-27 14:05:00,34.64,34.67,34.63,34.66,5808.0,33.5291,33.5581,33.5194,33.5484,5808.0
2023-06-27 14:10:00,34.67,34.67,34.64,34.64,4294.0,33.5581,33.5581,33.5291,33.5291,4294.0
2023-06-27 14:15:00,34.65,34.68,34.65,34.67,3188.0,33.5388,33.5678,33.5388,33.5581,3188.0
2023-06-27 14:20:00,34.68,34.77,34.68,34.77,5148.0,33.5678,33.6549,33.5678,33.6549,5148.0
2023-06-27 14:25:00,34.76,34.78,34.75,34.78,3639.0,33.6452,33.6646,33.6355,33.6646,3639.0
2023-06-27 14:30:00,34.79,34.8,34.78,34.79,10271.0,33.6743,33.6839,33.6646,33.6743,10271.0
2023-06-27 14:35:00,34.78,34.78,34.74,34.76,4966.0,33.6646,33.6646,33.6259,33.6452,4966.0
2023-06-27 14:40:00,34.75,34.76,34.72,34.74,8053.0,33.6355,33.6452,33.6065,33.6259,8053.0
2023-06-27 14:45:00,34.74,34.76,34.73,34.76,4408.0,33.6259,33.6452,33.6162,33.6452,4408.0
2023-06-27 14:50:00,34.75,34.77,34.75,34.75,2336.0,33.6355,33.6549,33.6355,33.6355,2336.0
2023-06-27 14:55:00,34.75,34.78,34.74,34.78,5471.0,33.6355,33.6646,33.6259,33.6646,5471.0
2023-06-27 15:00:00,34.78,34.85,34.78,34.8,8498.0,33.6646,33.7323,33.6646,33.6839,8498.0
2023-06-27 15:05:00,34.79,34.8,34.75,34.76,5180.0,33.6743,33.6839,33.6355,33.6452,5180.0
2023-06-27 15:10:00,34.75,34.75,34.73,34.75,4627.0,33.6355,33.6355,33.6162,33.6355,4627.0
2023-06-27 15:15:00,34.75,34.79,34.75,34.78,5073.0,33.6355,33.6743,33.6355,33.6646,5073.0
2023-06-27 15:20:00,34.8,34.82,34.8,34.82,9477.0,33.6839,33.7033,33.6839,33.7033,9477.0
2023-06-27 15:25:00,34.83,34.92,34.83,34.89,23390.0,33.713,33.8001,33.713,33.7711,23390.0
2023-06-27 15:30:00,34.9,34.92,34.9,34.91,7405.0,33.7807,33.8001,33.7807,33.7904,7405.0
2023-06-27 15:35:00,34.91,34.94,34.91,34.91,17870.0,33.7904,33.8195,33.7904,33.7904,17870.0
2023-06-27 15:40:00,34.92,34.95,34.92,34.95,21500.0,33.8001,33.8291,33.8001,33.8291,21500.0
2023-06-27 15:45:00,34.95,34.97,34.95,34.95,41204.0,33.8291,33.8485,33.8291,33.8291,41204.0
2023-06-27 15:50:00,34.95,34.95,34.9,34.91,25150.0,33.8291,33.8291,33.7807,33.7904,25150.0
2023-06-27 15:55:00,34.91,34.91,34.86,34.89,71385.0,33.7904,33.7904,33.742,33.7711,71385.0
2023-06-28 09:30:00,34.65,34.83,34.6,34.78,39360.0,33.5388,33.713,33.4904,33.6646,39360.0
2023-06-28 09:35:00,34.77,34.77,34.59,34.62,12350.0,33.6549,33.6549,33.4807,33.5097,12350.0
2023-06-28 09:40:00,34.6,34.62,34.45,34.49,22009.0,33.4904,33.5097,33.3452,33.3839,22009.0
2023-06-28 09:45:00,34.49,34.71,34.38,34.56,27477.0,33.3839,33.5968,33.2774,33.4516,27477.0
2023-06-28 09:50:00,34.55,34.73,34.48,34.64,12893.0,33.442,33.6162,33.3742,33.5291,12893.0
2023-06-28 09:55:00,34.6,34.73,34.6,34.71,6243.0,33.4904,33.6162,33.4904,33.5968,6243.0
2023-06-28 10:00:00,34.71,34.79,34.63,34.78,9619.0,33.5968,33.6743,33.5194,33.6646,9619.0
2023-06-28 10:05:00,34.78,34.78,34.61,34.62,11398.0,33.6646,33.6646,33.5,33.5097,11398.0
2023-06-28 10:10:00,34.61,34.65,34.57,34.64,8429.0,33.5,33.5388,33.4613,33.5291,8429.0
2023-06-28 10:15:00,34.65,34.66,34.6,34.63,4378.0,33.5388,33.5484,33.4904,33.5194,4378.0
2023-06-28 10:20:00,34.64,34.77,34.64,34.73,4487.0,33.5291,33.6549,33.5291,33.6162,4487.0
2023-06-28 10:25:00,34.74,34.74,34.64,34.67,4434.0,33.6259,33.6259,33.5291,33.5581,4434.0
2023-06-28 10:30:00,34.64,34.7,34.6,34.6,3600.0,33.5291,33.5872,33.4904,33.4904,3600.0
2023-06-28 10:35:00,34.6,34.67,34.52,34.54,8721.0,33.4904,33.5581,33.4129,33.4323,8721.0
2023-06-28 10:40:00,34.54,34.59,34.53,34.53,9396.0,33.4323,33.4807,33.4226,33.4226,9396.0
2023-06-28 10:45:00,34.53,34.53,34.46,34.52,9300.0,33.4226,33.4226,33.3548,33.4129,9300.0
2023-06-28 10:50:00,34.51,34.51,34.43,34.43,17653.0,33.4032,33.4032,33.3258,33.3258,17653.0
2023-06-28 10:55:00,34.43,34.48,34.4,34.42,21810.0,33.3258,33.3742,33.2968,33.3161,21810.0
2023-06-28 11:00:00,34.43,34.48,34.35,34.48,19550.0,33.3258,33.3742,33.2484,33.3742,19550.0
2023-06-28 11:05:00,34.5,34.54,34.41,34.41,14531.0,33.3936,33.4323,33.3065,33.3065,14531.0
2023-06-28 11:10:00,34.41,34.51,34.41,34.51,17333.0,33.3065,33.4032,33.3065,33.4032,17333.0
2023-06-28 11:15:00,34.49,34.56,34.48,34.53,11834.0,33.3839,33.4516,33.3742,33.4226,11834.0
2023-06-28 11:20:00,34.54,34.67,34.54,34.64,13091.0,33.4323,33.5581,33.4323,33.5291,13091.0
2023-06-28 11:25:00,34.64,34.73,34.64,34.67,26276.0,33.5291,33.6162,33.5291,33.5581,26276.0
2023-06-28 11:30:00,34.64,34.64,34.53,34.55,24126.0,33.5291,33.5291,33.4226,33.442,24126.0
2023-06-28 11:35:00,34.56,34.6,34.54,34.54,10579.0,33.4516,33.4904,33.4323,33.4323,10579.0
2023-06-28 11:40:00,34.55,34.56,34.53,34.53,15478.0,33.442,33.4516,33.4226,33.4226,15478.0
2023-06-28 11:45:00,34.52,34.52,34.47,34.48,15608.0,33.4129,33.4129,33.3645,33.3742,15608.0
2023-06-28 11:50:00,34.47,34.49,34.43,34.44,14809.0,33.3645,33.3839,33.3258,33.3355,14809.0
2023-06-28 11:55:00,34.44,34.46,34.43,34.46,13249.0,33.3355,33.3548,33.3258,33.3548,13249.0
2023-06-28 12:00:00,34.45,34.47,34.42,34.42,9907.0,33.3452,33.3645,33.3161,33.3161,9907.0
2023-06-28 12:05:00,34.42,34.47,34.42,34.44,13614.0,33.3161,33.3645,33.3161,33.3355,13614.0
2023-06-28 12:10:00,34.44,34.44,34.42,34.44,9682.0,33.3355,33.3355,33.3161,33.3355,9682.0
2023-06-28 12:15:00,34.43,34.48,34.43,34.47,9485.0,33.3258,33.3742,33.3258,33.3645,9485.0
2023-06-28 12:20:00,34.47,34.47,34.45,34.45,6166.0,33.3645,33.3645,33.3452,33.3452,6166.0
2023-06-28 12:25:00,34.44,34.49,34.44,34.49,14545.0,33.3355,33.3839,33.3355,33.3839,14545.0
2023-06-28 12:30:00,34.49,34.53,34.44,34.45,9139.0,33.3839,33.4226,33.3355,33.3452,9139.0
2023-06-28 12:35:00,34.44,34.44,34.39,34.42,11509.0,33.3355,33.3355,33.2871,33.3161,11509.0
2023-06-28 12:40:00,34.42,34.42,34.38,34.38,13773.0,33.3161,33.3161,33.2774,33.2774,13773.0
2023-06-28 12:45:00,34.38,34.4,34.37,34.37,12232.0,33.2774,33.2968,33.2677,33.2677,12232.0
2023-06-28 12:50:00,34.38,34.38,34.33,34.36,8261.0,33.2774,33.2774,33.229,33.2581,8261.0
2023-06-28 12:55:00,34.35,34.37,34.35,34.35,7087.0,33.2484,33.2677,33.2484,33.2484,7087.0
2023-06-28 13:00:00,34.35,34.38,34.34,34.35,13138.0,33.2484,33.2774,33.2387,33.2484,13138.0
2023-06-28 13:05:00,34.35,34.38,34.35,34.37,11677.0,33.2484,33.2774,33.2484,33.2677,11677.0
2023-06-28 13:10:00,34.36,34.38,34.35,34.38,13246.0,33.2581,33.2774,33.2484,33.2774,13246.0
2023-06-28 13:15:00,34.38,34.38,34.36,34.37,8353.0,33.2774,33.2774,33.2581,33.2677,8353.0
2023-06-28 13:20:00,34.37,34.43,34.35,34.43,9853.0,33.2677,33.3258,33.2484,33.3258,9853.0
2023-06-28 13:25:00,34.42,34.42,34.41,34.41,4989.0,33.3161,33.3161,33.3065,33.3065,4989.0
2023-06-28 13:30:00,34.38,34.38,34.37,34.37,6505.0,33.2774,33.2774,33.2677,33.2677,6505.0
2023-06-28 13:35:00,34.37,34.38,34.32,34.32,9112.0,33.2677,33.2774,33.2193,33.2193,9112.0
2023-06-28 13:40:00,34.3,34.34,34.3,34.33,8384.0,33.2,33.2387,33.2,33.229,8384.0
2023-06-28 13:45:00,34.33,34.34,34.3,34.3,5939.0,33.229,33.2387,33.2,33.2,5939.0
2023-06-28 13:50:00,34.3,34.36,34.3,34.35,23409.0,33.2,33.2581,33.2,33.2484,23409.0
2023-06-28 13:55:00,34.35,34.37,34.35,34.36,13622.0,33.2484,33.2677,33.2484,33.2581,13622.0
2023-06-28 14:00:00,34.35,34.42,34.35,34.39,13440.0,33.2484,33.3161,33.2484,33.2871,13440.0
2023-06-28 14:05:00,34.39,34.42,34.38,34.42,5689.0,33.2871,33.3161,33.2774,33.3161,5689.0
2023-06-28 14:10:00,34.42,34.49,34.42,34.49,18644.0,33.3161,33.3839,33.3161,33.3839,18644.0
2023-06-28 14:15:00,34.49,34.51,34.49,34.51,9776.0,33.3839,33.4032,33.3839,33.4032,9776.0
2023-06-28 14:20:00,34.51,34.52,34.49,34.49,10055.0,33.4032,33.4129,33.3839,33.3839,10055.0
2023-06-28 14:25:00,34.48,34.51,34.48,34.51,7018.0,33.3742,33.4032,33.3742,33.4032,7018.0
2023-06-28 14:30:00,34.5,34.53,34.5,34.52,10412.0,33.3936,33.4226,33.3936,33.4129,10412.0
2023-06-28 14:35:00,34.52,34.52,34.5,34.5,8236.0,33.4129,33.4129,33.3936,33.3936,8236.0
2023-06-28 14:40:00,34.5,34.52,34.5,34.51,11574.0,33.3936,33.4129,33.3936,33.4032,11574.0
2023-06-28 14:45:00,34.51,34.51,34.49,34.5,11280.0,33.4032,33.4032,33.3839,33.3936,11280.0
2023-06-28 14:50:00,34.49,34.49,34.43,34.43,10600.0,33.3839,33.3839,33.3258,33.3258,10600.0
2023-06-28 14:55:00,34.43,34.44,34.43,34.43,8260.0,33.3258,33.3355,33.3258,33.3258,8260.0
2023-06-28 15:00:00,34.43,34.46,34.42,34.44,12785.0,33.3258,33.3548,33.3161,33.3355,12785.0
2023-06-28 15:05:00,34.45,34.45,34.41,34.41,8505.0,33.3452,33.3452,33.3065,33.3065,8505.0
2023-06-28 15:10:00,34.42,34.42,34.37,34.38,15335.0,33.3161,33.3161,33.2677,33.2774,15335.0
2023-06-28 15:15:00,34.38,34.4,34.37,34.4,12058.0,33.2774,33.2968,33.2677,33.2968,12058.0
2023-06-28 15:20:00,34.4,34.4,34.37,34.39,20525.0,33.2968,33.2968,33.2677,33.2871,20525.0
2023-06-28 15:25:00,34.38,34.39,34.35,34.35,19452.0,33.2774,33.2871,33.2484,33.2484,19452.0
2023-06-28 15:30:00,34.36,34.42,34.36,34.41,15935.0,33.2581,33.3161,33.2581,33.3065,15935.0
2023-06-28 15:35:00,34.41,34.48,34.4,34.47,20986.0,33.3065,33.3742,33.2968,33.3645,20986.0
2023-06-28 15:40:00,34.48,34.5,34.47,34.5,20010.0,33.3742,33.3936,33.3645,33.3936,20010.0
2023-06-28 15:45:00,34.49,34.51,34.48,34.49,47171.0,33.3839,33.4032,33.3742,33.3839,47171.0
2023-06-28 15:50:00,34.49,34.49,34.42,34.42,32447.0,33.3839,33.3839,33.3161,33.3161,32447.0
2023-06-28 15:55:00,34.42,34.43,34.35,34.39,159380.0,33.3161,33.3258,33.2484,33.2871,159380.0
2023-06-29 09:30:00,34.12,34.23,33.95,34.21,66623.0,33.0258,33.1322,32.8612,33.1129,66623.0
2023-06-29 09:35:00,34.21,34.22,34.1,34.11,23194.0,33.1129,33.1225,33.0064,33.0161,23194.0
2023-06-29 09:40:00,34.11,34.18,34.09,34.17,20892.0,33.0161,33.0838,32.9967,33.0741,20892.0
2023-06-29 09:45:00,34.15,34.28,34.13,34.25,20147.0,33.0548,33.1806,33.0354,33.1516,20147.0
2023-06-29 09:50:00,34.28,34.37,34.26,34.26,19349.0,33.1806,33.2677,33.1613,33.1613,19349.0
2023-06-29 09:55:00,34.26,34.38,34.23,34.35,26019.0,33.1613,33.2774,33.1322,33.2484,26019.0
2023-06-29 10:00:00,34.36,34.39,34.26,34.35,17339.0,33.2581,33.2871,33.1613,33.2484,17339.0
2023-06-29 10:05:00,34.37,34.56,34.35,34.55,36282.0,33.2677,33.4516,33.2484,33.442,36282.0
2023-06-29 10:10:00,34.56,34.68,34.51,34.68,27834.0,33.4516,33.5678,33.4032,33.5678,27834.0
2023-06-29 10:15:00,34.7,34.77,34.65,34.65,22164.0,33.5872,33.6549,33.5388,33.5388,22164.0
2023-06-29 10:20:00,34.68,34.76,34.67,34.76,14893.0,33.5678,33.6452,33.5581,33.6452,14893.0
2023-06-29 10:25:00,34.76,34.84,34.74,34.74,15966.0,33.6452,33.7227,33.6259,33.6259,15966.0
2023-06-29 10:30:00,34.76,34.76,34.65,34.7,9356.0,33.6452,33.6452,33.5388,33.5872,9356.0
2023-06-29 10:35:00,34.7,34.77,34.65,34.75,13728.0,33.5872,33.6549,33.5388,33.6355,13728.0
2023-06-29 10:40:00,34.76,34.86,34.76,34.84,17156.0,33.6452,33.742,33.6452,33.7227,17156.0
2023-06-29 10:45:00,34.83,34.88,34.8,34.86,17425.0,33.713,33.7614,33.6839,33.742,17425.0
2023-06-29 10:50:00,34.84,34.92,34.84,34.85,13140.0,33.7227,33.8001,33.7227,33.7323,13140.0
2023-06-29 10:55:00,34.85,34.87,34.8,34.85,10644.0,33.7323,33.7517,33.6839,33.7323,10644.0
2023-06-29 11:00:00,34.86,34.88,34.8,34.88,14684.0,33.742,33.7614,33.6839,33.7614,14684.0
2023-06-29 11:05:00,34.89,34.9,34.83,34.83,5995.0,33.7711,33.7807,33.713,33.713,5995.0
2023-06-29 11:10:00,34.83,34.85,34.79,34.82,7867.0,33.713,33.7323,33.6743,33.7033,7867.0
2023-06-29 11:15:00,34.82,34.85,34.79,34.85,6799.0,33.7033,33.7323,33.6743,33.7323,6799.0
2023-06-29 11:20:00,34.86,34.86,34.77,34.79,9669.0,33.742,33.742,33.6549,33.6743,9669.0
2023-06-29 11:25:00,34.79,34.81,34.77,34.78,7786.0,33.6743,33.6936,33.6549,33.6646,7786.0
2023-06-29 11:30:00,34.79,34.8,34.75,34.75,9801.0,33.6743,33.6839,33.6355,33.6355,9801.0
2023-06-29 11:35:00,34.74,34.75,34.66,34.67,18732.0,33.6259,33.6355,33.5484,33.5581,18732.0
2023-06-29 11:40:00,34.67,34.75,34.64,34.75,13875.0,33.5581,33.6355,33.5291,33.6355,13875.0
2023-06-29 11:45:00,34.76,34.8,34.73,34.8,5895.0,33.6452,33.6839,33.6162,33.6839,5895.0
2023-06-29 11:50:00,34.79,34.8,34.74,34.76,5999.0,33.6743,33.6839,33.6259,33.6452,5999.0
2023-06-29 11:55:00,34.75,34.79,34.74,34.79,4300.0,33.6355,33.6743,33.6259,33.6743,4300.0
2023-06-29 12:00:00,34.79,34.79,34.75,34.78,5942.0,33.6743,33.6743,33.6355,33.6646,5942.0
2023-06-29 12:05:00,34.79,34.81,34.77,34.81,3642.0,33.6743,33.6936,33.6549,33.6936,3642.0
2023-06-29 12:10:00,34.8,34.8,34.77,34.77,2999.0,33.6839,33.6839,33.6549,33.6549,2999.0
2023-06-29 12:15:00,34.77,34.81,34.77,34.81,20657.0,33.6549,33.6936,33.6549,33.6936,20657.0
2023-06-29 12:20:00,34.8,34.88,34.8,34.88,14888.0,33.6839,33.7614,33.6839,33.7614,14888.0
2023-06-29 12:25:00,34.87,34.9,34.85,34.89,5287.0,33.7517,33.7807,33.7323,33.7711,5287.0
2023-06-29 12:30:00,34.89,34.92,34.88,34.9,7206.0,33.7711,33.8001,33.7614,33.7807,7206.0
2023-06-29 12:35:00,34.91,34.94,34.88,34.88,21708.0,33.7904,33.8195,33.7614,33.7614,21708.0
2023-06-29 12:40:00,34.87,34.91,34.86,34.91,3100.0,33.7517,33.7904,33.742,33.7904,3100.0
2023-06-29 12:45:00,34.93,34.94,34.91,34.92,2864.0,33.8098,33.8195,33.7904,33.8001,2864.0
2023-06-29 12:50:00,34.95,34.98,34.95,34.98,4753.0,33.8291,33.8582,33.8291,33.8582,4753.0
2023-06-29 12:55:00,35.0,35.01,34.93,34.95,3609.0,33.8775,33.8872,33.8098,33.8291,3609.0
2023-06-29 13:00:00,34.95,34.98,34.94,34.96,3402.0,33.8291,33.8582,33.8195,33.8388,3402.0
2023-06-29 13:05:00,34.93,34.93,34.87,34.87,13726.0,33.8098,33.8098,33.7517,33.7517,13726.0
2023-06-29 13:10:00,34.86,34.86,34.83,34.83,4733.0,33.742,33.742,33.713,33.713,4733.0
2023-06-29 13:15:00,34.82,34.82,34.78,34.82,4649.0,33.7033,33.7033,33.6646,33.7033,4649.0
2023-06-29 13:20:00,34.8,34.84,34.8,34.83,5476.0,33.6839,33.7227,33.6839,33.713,5476.0
2023-06-29 13:25:00,34.83,34.91,34.83,34.91,7242.0,33.713,33.7904,33.713,33.7904,7242.0
2023-06-29 13:30:00,34.92,34.92,34.87,34.88,3380.0,33.8001,33.8001,33.7517,33.7614,3380.0
2023-06-29 13:35:00,34.88,34.91,34.87,34.9,6616.0,33.7614,33.7904,33.7517,33.7807,6616.0
2023-06-29 13:40:00,34.9,34.9,34.85,34.85,5021.0,33.7807,33.7807,33.7323,33.7323,5021.0
2023-06-29 13:45:00,34.84,34.88,34.84,34.88,6766.0,33.7227,33.7614,33.7227,33.7614,6766.0
2023-06-29 13:50:00,34.87,34.88,34.86,34.88,2700.0,33.7517,33.7614,33.742,33.7614,2700.0
2023-06-29 13:55:00,34.88,34.88,34.84,34.86,3239.0,33.7614,33.7614,33.7227,33.742,3239.0
2023-06-29 14:00:00,34.85,34.85,34.83,34.83,4776.0,33.7323,33.7323,33.713,33.713,4776.0
2023-06-29 14:05:00,34.81,34.82,34.78,34.78,6572.0,33.6936,33.7033,33.6646,33.6646,6572.0
2023-06-29 14:10:00,34.77,34.81,34.77,34.81,6344.0,33.6549,33.6936,33.6549,33.6936,6344.0
2023-06-29 14:15:00,34.81,34.83,34.81,34.83,4643.0,33.6936,33.713,33.6936,33.713,4643.0
2023-06-29 14:20:00,34.85,34.92,34.85,34.9,4629.0,33.7323,33.8001,33.7323,33.7807,4629.0
2023-06-29 14:25:00,34.88,34.9,34.88,34.9,3051.0,33.7614,33.7807,33.7614,33.7807,3051.0
2023-06-29 14:30:00,34.9,34.91,34.89,34.91,7579.0,33.7807,33.7904,33.7711,33.7904,7579.0
2023-06-29 14:35:00,34.92,34.94,34.9,34.9,10216.0,33.8001,33.8195,33.7807,33.7807,10216.0
2023-06-29 14:40:00,34.88,34.88,34.85,34.85,2020.0,33.7614,33.7614,33.7323,33.7323,2020.0
2023-06-29 14:45:00,34.84,34.87,34.84,34.87,3898.0,33.7227,33.7517,33.7227,33.7517,3898.0
2023-06-29 14:50:00,34.87,34.89,34.85,34.87,4366.0,33.7517,33.7711,33.7323,33.7517,4366.0
2023-06-29 14:55:00,34.87,34.89,34.87,34.89,2212.0,33.7517,33.7711,33.7517,33.7711,2212.0
2023-06-29 15:00:00,34.88,34.89,34.88,34.89,2486.0,33.7614,33.7711,33.7614,33.7711,2486.0
2023-06-29 15:05:00,34.88,34.9,34.86,34.87,5376.0,33.7614,33.7807,33.742,33.7517,5376.0
2023-06-29 15:10:00,34.86,34.86,34.84,34.84,3819.0,33.742,33.742,33.7227,33.7227,3819.0
2023-06-29 15:15:00,34.84,34.84,34.82,34.83,5295.0,33.7227,33.7227,33.7033,33.713,5295.0
2023-06-29 15:20:00,34.84,34.84,34.8,34.81,6256.0,33.7227,33.7227,33.6839,33.6936,6256.0
2023-06-29 15:25:00,34.82,34.9,34.82,34.88,7895.0,33.7033,33.7807,33.7033,33.7614,7895.0
2023-06-29 15:30:00,34.87,34.97,34.86,34.97,12717.0,33.7517,33.8485,33.742,33.8485,12717.0
2023-06-29 15:35:00,34.98,34.98,34.94,34.94,11307.0,33.8582,33.8582,33.8195,33.8195,11307.0
2023-06-29 15:40:00,34.94,34.98,34.94,34.98,19480.0,33.8195,33.8582,33.8195,33.8582,19480.0
2023-06-29 15:45:00,34.97,35.04,34.97,35.04,42138.0,33.8485,33.9162,33.8485,33.9162,42138.0
2023-06-29 15:50:00,35.03,35.05,35.03,35.04,13393.0,33.9066,33.9259,33.9066,33.9162,13393.0
2023-06-29 15:55:00,35.03,35.09,35.02,35.05,47317.0,33.9066,33.9646,33.8969,33.9259,47317.0
2023-06-30 09:30:00,35.13,35.26,35.01,35.07,55247.0,34.0034,34.1292,33.8872,33.9453,55247.0
2023-06-30 09:35:00,35.01,35.06,34.95,35.06,15262.0,33.8872,33.9356,33.8291,33.9356,15262.0
2023-06-30 09:40:00,35.08,35.14,34.95,34.95,16100.0,33.955,34.013,33.8291,33.8291,16100.0
2023-06-30 09:45:00,34.95,35.0,34.81,34.9,11181.0,33.8291,33.8775,33.6936,33.7807,11181.0
2023-06-30 09:50:00,34.92,35.06,34.92,35.0,10435.0,33.8001,33.9356,33.8001,33.8775,10435.0
2023-06-30 09:55:00,35.01,35.01,34.94,34.98,9215.0,33.8872,33.8872,33.8195,33.8582,9215.0
2023-06-30 10:00:00,34.98,35.15,34.98,35.07,20365.0,33.8582,34.0227,33.8582,33.9453,20365.0
2023-06-30 10:05:00,35.07,35.15,35.05,35.1,24713.0,33.9453,34.0227,33.9259,33.9743,24713.0
2023-06-30 10:10:00,35.11,35.24,35.09,35.18,15500.0,33.984,34.1098,33.9646,34.0518,15500.0
2023-06-30 10:15:00,35.2,35.25,35.12,35.25,19371.0,34.0711,34.1195,33.9937,34.1195,19371.0
2023-06-30 10:20:00,35.27,35.31,35.17,35.21,20310.0,34.1389,34.1776,34.0421,34.0808,20310.0
2023-06-30 10:25:00,35.22,35.3,35.19,35.19,19132.0,34.0905,34.1679,34.0614,34.0614,19132.0
2023-06-30 10:30:00,35.2,35.25,35.12,35.16,15735.0,34.0711,34.1195,33.9937,34.0324,15735.0
2023-06-30 10:35:00,35.17,35.18,35.09,35.13,28343.0,34.0421,34.0518,33.9646,34.0034,28343.0
2023-06-30 10:40:00,35.14,35.22,35.14,35.22,8482.0,34.013,34.0905,34.013,34.0905,8482.0
2023-06-30 10:45:00,35.22,35.25,35.13,35.13,8412.0,34.0905,34.1195,34.0034,34.0034,8412.0
2023-06-30 10:50:00,35.12,35.13,35.09,35.11,4092.0,33.9937,34.0034,33.9646,33.984,4092.0
2023-06-30 10:55:00,35.1,35.18,35.1,35.16,9753.0,33.9743,34.0518,33.9743,34.0324,9753.0
2023-06-30 11:00:00,35.16,35.23,35.15,35.15,4500.0,34.0324,34.1002,34.0227,34.0227,4500.0
2023-06-30 11:05:00,35.16,35.16,35.11,35.15,5013.0,34.0324,34.0324,33.984,34.0227,5013.0
2023-06-30 11:10:00,35.18,35.19,35.16,35.19,5476.0,34.0518,34.0614,34.0324,34.0614,5476.0
2023-06-30 11:15:00,35.2,35.24,35.2,35.22,8219.0,34.0711,34.1098,34.0711,34.0905,8219.0
2023-06-30 11:20:00,35.22,35.28,35.18,35.28,9078.0,34.0905,34.1485,34.0518,34.1485,9078.0
2023-06-30 11:25:00,35.27,35.3,35.24,35.3,5310.0,34.1389,34.1679,34.1098,34.1679,5310.0
2023-06-30 11:30:00,35.3,35.33,35.25,35.25,8206.0,34.1679,34.1969,34.1195,34.1195,8206.0
2023-06-30 11:35:00,35.24,35.28,35.24,35.28,6164.0,34.1098,34.1485,34.1098,34.1485,6164.0
2023-06-30 11:40:00,35.28,35.35,35.28,35.35,6455.0,34.1485,34.2163,34.1485,34.2163,6455.0
2023-06-30 11:45:00,35.37,35.38,35.29,35.29,12184.0,34.2357,34.2453,34.1582,34.1582,12184.0
2023-06-30 11:50:00,35.28,35.31,35.27,35.31,7737.0,34.1485,34.1776,34.1389,34.1776,7737.0
2023-06-30 11:55:00,35.31,35.35,35.29,35.35,8508.0,34.1776,34.2163,34.1582,34.2163,8508.0
2023-06-30 12:00:00,35.35,35.4,35.34,35.39,4931.0,34.2163,34.2647,34.2066,34.255,4931.0
2023-06-30 12:05:00,35.38,35.41,35.36,35.4,6044.0,34.2453,34.2744,34.226,34.2647,6044.0
2023-06-30 12:10:00,35.4,35.42,35.36,35.36,14202.0,34.2647,34.2841,34.226,34.226,14202.0
2023-06-30 12:15:00,35.36,35.38,35.36,35.36,10911.0,34.226,34.2453,34.226,34.226,10911.0
2023-06-30 12:20:00,35.36,35.37,35.35,35.37,9066.0,34.226,34.2357,34.2163,34.2357,9066.0
2023-06-30 12:25:00,35.36,35.37,35.34,35.35,3700.0,34.226,34.2357,34.2066,34.2163,3700.0
2023-06-30 12:30:00,35.36,35.38,35.36,35.36,13236.0,34.226,34.2453,34.226,34.226,13236.0
2023-06-30 12:35:00,35.36,35.36,35.33,35.36,4781.0,34.226,34.226,34.1969,34.226,4781.0
2023-06-30 12:40:00,35.37,35.41,35.37,35.41,5200.0,34.2357,34.2744,34.2357,34.2744,5200.0
2023-06-30 12:45:00,35.42,35.43,35.42,35.42,2300.0,34.2841,34.2937,34.2841,34.2841,2300.0
2023-06-30 12:50:00,35.43,35.44,35.41,35.41,2200.0,34.2937,34.3034,34.2744,34.2744,2200.0
2023-06-30 12:55:00,35.4,35.43,35.4,35.43,2741.0,34.2647,34.2937,34.2647,34.2937,2741.0
2023-06-30 13:00:00,35.45,35.51,35.45,35.5,5168.0,34.3131,34.3712,34.3131,34.3615,5168.0
2023-06-30 13:05:00,35.5,35.51,35.49,35.5,3611.0,34.3615,34.3712,34.3518,34.3615,3611.0
2023-06-30 13:10:00,35.51,35.52,35.5,35.5,5450.0,34.3712,34.3809,34.3615,34.3615,5450.0
2023-06-30 13:15:00,35.5,35.52,35.5,35.52,2016.0,34.3615,34.3809,34.3615,34.3809,2016.0
2023-06-30 13:20:00,35.52,35.53,35.49,35.49,1500.0,34.3809,34.3905,34.3518,34.3518,1500.0
2023-06-30 13:25:00,35.5,35.52,35.48,35.48,2021.0,34.3615,34.3809,34.3421,34.3421,2021.0
2023-06-30 13:30:00,35.48,35.48,35.45,35.46,4944.0,34.3421,34.3421,34.3131,34.3228,4944.0
2023-06-30 13:35:00,35.46,35.46,35.44,35.46,2961.0,34.3228,34.3228,34.3034,34.3228,2961.0
2023-06-30 13:40:00,35.46,35.48,35.46,35.48,5044.0,34.3228,34.3421,34.3228,34.3421,5044.0
2023-06-30 13:45:00,35.48,35.48,35.43,35.44,2527.0,34.3421,34.3421,34.2937,34.3034,2527.0
2023-06-30 13:50:00,35.44,35.46,35.44,35.46,4437.0,34.3034,34.3228,34.3034,34.3228,4437.0
2023-06-30 13:55:00,35.48,35.52,35.48,35.52,3112.0,34.3421,34.3809,34.3421,34.3809,3112.0
2023-06-30 14:00:00,35.53,35.54,35.49,35.49,5519.0,34.3905,34.4002,34.3518,34.3518,5519.0
2023-06-30 14:05:00,35.5,35.51,35.49,35.51,2211.0,34.3615,34.3712,34.3518,34.3712,2211.0
2023-06-30 14:10:00,35.51,35.53,35.51,35.53,5902.0,34.3712,34.3905,34.3712,34.3905,5902.0
2023-06-30 14:15:00,35.53,35.53,35.52,35.52,2726.0,34.3905,34.3905,34.3809,34.3809,2726.0
2023-06-30 14:20:00,35.52,35.53,35.52,35.53,4730.0,34.3809,34.3905,34.3809,34.3905,4730.0
2023-06-30 14:25:00,35.52,35.54,35.52,35.53,4543.0,34.3809,34.4002,34.3809,34.3905,4543.0
2023-06-30 14:30:00,35.52,35.53,35.52,35.53,4461.0,34.3809,34.3905,34.3809,34.3905,4461.0
2023-06-30 14:35:00,35.54,35.55,35.51,35.53,10596.0,34.4002,34.4099,34.3712,34.3905,10596.0
2023-06-30 14:40:00,35.53,35.53,35.52,35.53,6200.0,34.3905,34.3905,34.3809,34.3905,6200.0
2023-06-30 14:45:00,35.52,35.55,35.52,35.53,4487.0,34.3809,34.4099,34.3809,34.3905,4487.0
2023-06-30 14:50:00,35.53,35.54,35.51,35.54,4624.0,34.3905,34.4002,34.3712,34.4002,4624.0
2023-06-30 14:55:00,35.53,35.53,35.51,35.51,5345.0,34.3905,34.3905,34.3712,34.3712,5345.0
2023-06-30 15:00:00,35.51,35.51,35.47,35.48,10099.0,34.3712,34.3712,34.3325,34.3421,10099.0
2023-06-30 15:05:00,35.48,35.52,35.48,35.51,5179.0,34.3421,34.3809,34.3421,34.3712,5179.0
2023-06-30 15:10:00,35.51,35.53,35.48,35.49,5536.0,34.3712,34.3905,34.3421,34.3518,5536.0
2023-06-30 15:15:00,35.5,35.53,35.5,35.52,4325.0,34.3615,34.3905,34.3615,34.3809,4325.0
2023-06-30 15:20:00,35.54,35.58,35.54,35.54,6746.0,34.4002,34.4389,34.4002,34.4002,6746.0
2023-06-30 15:25:00,35.55,35.59,35.55,35.59,2981.0,34.4099,34.4486,34.4099,34.4486,2981.0
2023-06-30 15:30:00,35.59,35.59,35.57,35.58,5408.0,34.4486,34.4486,34.4292,34.4389,5408.0
2023-06-30 15:35:00,35.59,35.62,35.59,35.59,4692.0,34.4486,34.4776,34.4486,34.4486,4692.0
2023-06-30 15:40:00,35.6,35.6,35.56,35.56,7007.0,34.4583,34.4583,34.4196,34.4196,7007.0
2023-06-30 15:45:00,35.57,35.63,35.57,35.6,39318.0,34.4292,34.4873,34.4292,34.4583,39318.0
2023-06-30 15:50:00,35.6,35.63,35.59,35.63,8338.0,34.4583,34.4873,34.4486,34.4873,8338.0
2023-06-30 15:55:00,35.63,35.66,35.59,35.59,57277.0,34.4873,34.5164,34.4486,34.4486,57277.0
2023-07-03 09:30:00,35.8,36.0,35.77,36.0,31058.0,34.6519,34.8455,34.6228,34.8455,31058.0
2023-07-03 09:35:00,36.0,36.0,35.9,35.94,10042.0,34.8455,34.8455,34.7487,34.7874,10042.0
2023-07-03 09:40:00,35.94,35.94,35.75,35.78,38019.0,34.7874,34.7874,34.6035,34.6325,38019.0
2023-07-03 09:45:00,35.79,35.89,35.76,35.78,8020.0,34.6422,34.739,34.6132,34.6325,8020.0
2023-07-03 09:50:00,35.78,35.92,35.78,35.89,11697.0,34.6325,34.768,34.6325,34.739,11697.0
2023-07-03 09:55:00,35.91,35.92,35.85,35.92,6500.0,34.7583,34.768,34.7003,34.768,6500.0
2023-07-03 10:00:00,35.93,36.12,35.93,35.99,35216.0,34.7777,34.9616,34.7777,34.8358,35216.0
2023-07-03 10:05:00,35.98,36.09,35.96,36.03,13975.0,34.8261,34.9326,34.8067,34.8745,13975.0
2023-07-03 10:10:00,36.02,36.02,35.88,35.91,11938.0,34.8648,34.8648,34.7293,34.7583,11938.0
2023-07-03 10:15:00,35.9,35.96,35.89,35.9,8389.0,34.7487,34.8067,34.739,34.7487,8389.0
2023-07-03 10:20:00,35.9,35.93,35.86,35.9,10971.0,34.7487,34.7777,34.7099,34.7487,10971.0
2023-07-03 10:25:00,35.91,35.91,35.85,35.91,4370.0,34.7583,34.7583,34.7003,34.7583,4370.0
2023-07-03 10:30:00,35.91,35.99,35.86,35.99,6096.0,34.7583,34.8358,34.7099,34.8358,6096.0
2023-07-03 10:35:00,35.99,36.04,35.92,36.03,9896.0,34.8358,34.8842,34.768,34.8745,9896.0
2023-07-03 10:40:00,36.04,36.16,36.04,36.15,7462.0,34.8842,35.0003,34.8842,34.9906,7462.0
2023-07-03 10:45:00,36.16,36.19,36.09,36.18,13833.0,35.0003,35.0294,34.9326,35.0197,13833.0
2023-07-03 10:50:00,36.18,36.24,36.17,36.24,8471.0,35.0197,35.0778,35.01,35.0778,8471.0
2023-07-03 10:55:00,36.25,36.37,36.25,36.37,26101.0,35.0874,35.2036,35.0874,35.2036,26101.0
2023-07-03 11:00:00,36.36,36.43,36.36,36.42,10549.0,35.1939,35.2617,35.1939,35.252,10549.0
2023-07-03 11:05:00,36.42,36.44,36.36,36.39,12538.0,35.252,35.2713,35.1939,35.223,12538.0
2023-07-03 11:10:00,36.37,36.37,36.26,36.29,16459.0,35.2036,35.2036,35.0971,35.1262,16459.0
2023-07-03 11:15:00,36.29,36.31,36.23,36.24,9704.0,35.1262,35.1455,35.0681,35.0778,9704.0
2023-07-03 11:20:00,36.25,36.27,36.23,36.27,12729.0,35.0874,35.1068,35.0681,35.1068,12729.0
2023-07-03 11:25:00,36.27,36.34,36.27,36.34,9675.0,35.1068,35.1746,35.1068,35.1746,9675.0
2023-07-03 11:30:00,36.34,36.35,36.26,36.29,12486.0,35.1746,35.1842,35.0971,35.1262,12486.0
2023-07-03 11:35:00,36.3,36.36,36.3,36.36,6381.0,35.1358,35.1939,35.1358,35.1939,6381.0
2023-07-03 11:40:00,36.36,36.44,36.36,36.44,11051.0,35.1939,35.2713,35.1939,35.2713,11051.0
2023-07-03 11:45:00,36.45,36.46,36.43,36.43,13481.0,35.281,35.2907,35.2617,35.2617,13481.0
2023-07-03 11:50:00,36.43,36.43,36.4,36.42,7548.0,35.2617,35.2617,35.2326,35.252,7548.0
2023-07-03 11:55:00,36.41,36.45,36.41,36.45,3879.0,35.2423,35.281,35.2423,35.281,3879.0
2023-07-03 12:00:00,36.45,36.45,36.41,36.41,12550.0,35.281,35.281,35.2423,35.2423,12550.0
2023-07-03 12:05:00,36.42,36.44,36.42,36.44,7182.0,35.252,35.2713,35.252,35.2713,7182.0
2023-07-03 12:10:00,36.44,36.47,36.42,36.45,21070.0,35.2713,35.3004,35.252,35.281,21070.0
2023-07-03 12:15:00,36.47,36.47,36.36,36.38,13612.0,35.3004,35.3004,35.1939,35.2133,13612.0
2023-07-03 12:20:00,36.37,36.42,36.35,36.42,18267.0,35.2036,35.252,35.1842,35.252,18267.0
2023-07-03 12:25:00,36.42,36.46,36.38,36.46,15189.0,35.252,35.2907,35.2133,35.2907,15189.0
2023-07-03 12:30:00,36.45,36.46,36.43,36.44,13116.0,35.281,35.2907,35.2617,35.2713,13116.0
2023-07-03 12:35:00,36.44,36.46,36.42,36.44,21611.0,35.2713,35.2907,35.252,35.2713,21611.0
2023-07-03 12:40:00,36.44,36.46,36.37,36.4,28323.0,35.2713,35.2907,35.2036,35.2326,28323.0
2023-07-03 12:45:00,36.4,36.44,36.4,36.44,15351.0,35.2326,35.2713,35.2326,35.2713,15351.0
2023-07-03 12:50:00,36.43,36.43,36.39,36.41,14138.0,35.2617,35.2617,35.223,35.2423,14138.0
2023-07-03 12:55:00,36.41,36.47,36.37,36.37,61494.0,35.2423,35.3004,35.2036,35.2036,61494.0
2023-07-05 09:30:00,36.56,36.64,36.04,36.06,179612.0,35.3875,35.4649,34.8842,34.9035,179612.0
2023-07-05 09:35:00,36.05,36.18,36.01,36.12,39415.0,34.8939,35.0197,34.8551,34.9616,39415.0
2023-07-05 09:40:00,36.09,36.12,35.97,36.02,29320.0,34.9326,34.9616,34.8164,34.8648,29320.0
2023-07-05 09:45:00,36.02,36.08,35.94,36.0,30675.0,34.8648,34.9229,34.7874,34.8455,30675.0
2023-07-05 09:50:00,35.96,36.07,35.95,36.02,14893.0,34.8067,34.9132,34.7971,34.8648,14893.0
2023-07-05 09:55:00,36.02,36.04,35.9,36.04,13818.0,34.8648,34.8842,34.7487,34.8842,13818.0
2023-07-05 10:00:00,36.05,36.09,35.96,35.97,13339.0,34.8939,34.9326,34.8067,34.8164,13339.0
2023-07-05 10:05:00,35.96,36.06,35.95,36.0,10517.0,34.8067,34.9035,34.7971,34.8455,10517.0
2023-07-05 10:10:00,36.02,36.05,35.96,36.01,5409.0,34.8648,34.8939,34.8067,34.8551,5409.0
2023-07-05 10:15:00,36.0,36.12,35.99,36.09,8820.0,34.8455,34.9616,34.8358,34.9326,8820.0
2023-07-05 10:20:00,36.09,36.09,35.99,36.0,5545.0,34.9326,34.9326,34.8358,34.8455,5545.0
2023-07-05 10:25:00,35.98,35.99,35.89,35.94,9547.0,34.8261,34.8358,34.739,34.7874,9547.0
2023-07-05 10:30:00,35.96,35.97,35.81,35.89,14903.0,34.8067,34.8164,34.6616,34.739,14903.0
2023-07-05 10:35:00,35.9,35.9,35.75,35.76,11766.0,34.7487,34.7487,34.6035,34.6132,11766.0
2023-07-05 10:40:00,35.77,35.78,35.71,35.74,7638.0,34.6228,34.6325,34.5648,34.5938,7638.0
2023-07-05 10:45:00,35.77,35.83,35.75,35.76,7266.0,34.6228,34.6809,34.6035,34.6132,7266.0
2023-07-05 10:50:00,35.75,35.86,35.75,35.85,15471.0,34.6035,34.7099,34.6035,34.7003,15471.0
2023-07-05 10:55:00,35.85,35.95,35.85,35.94,4671.0,34.7003,34.7971,34.7003,34.7874,4671.0
2023-07-05 11:00:00,35.95,35.96,35.9,35.9,5236.0,34.7971,34.8067,34.7487,34.7487,5236.0
2023-07-05 11:05:00,35.9,35.93,35.87,35.93,5562.0,34.7487,34.7777,34.7196,34.7777,5562.0
2023-07-05 11:10:00,35.91,35.95,35.88,35.93,5987.0,34.7583,34.7971,34.7293,34.7777,5987.0
2023-07-05 11:15:00,35.94,35.94,35.88,35.92,5419.0,34.7874,34.7874,34.7293,34.768,5419.0
2023-07-05 11:20:00,35.9,35.92,35.86,35.92,5711.0,34.7487,34.768,34.7099,34.768,5711.0
2023-07-05 11:25:00,35.92,35.93,35.88,35.88,6105.0,34.768,34.7777,34.7293,34.7293,6105.0
2023-07-05 11:30:00,35.88,35.95,35.88,35.92,8318.0,34.7293,34.7971,34.7293,34.768,8318.0
2023-07-05 11:35:00,35.93,35.93,35.9,35.91,2240.0,34.7777,34.7777,34.7487,34.7583,2240.0
2023-07-05 11:40:00,35.92,35.92,35.82,35.85,5034.0,34.768,34.768,34.6712,34.7003,5034.0
2023-07-05 11:45:00,35.85,35.85,35.79,35.82,3408.0,34.7003,34.7003,34.6422,34.6712,3408.0
2023-07-05 11:50:00,35.8,35.81,35.76,35.79,6422.0,34.6519,34.6616,34.6132,34.6422,6422.0
2023-07-05 11:55:00,35.8,35.83,35.78,35.79,3713.0,34.6519,34.6809,34.6325,34.6422,3713.0
2023-07-05 12:00:00,35.8,35.83,35.79,35.83,1010.0,34.6519,34.6809,34.6422,34.6809,1010.0
2023-07-05 12:05:00,35.83,35.88,35.82,35.88,3727.0,34.6809,34.7293,34.6712,34.7293,3727.0
2023-07-05 12:10:00,35.89,35.9,35.8,35.8,3756.0,34.739,34.7487,34.6519,34.6519,3756.0
2023-07-05 12:15:00,35.81,35.82,35.79,35.82,3322.0,34.6616,34.6712,34.6422,34.6712,3322.0
2023-07-05 12:20:00,35.83,35.86,35.83,35.86,3800.0,34.6809,34.7099,34.6809,34.7099,3800.0
2023-07-05 12:25:00,35.84,35.9,35.83,35.9,7111.0,34.6906,34.7487,34.6809,34.7487,7111.0
2023-07-05 12:30:00,35.89,35.91,35.86,35.9,3752.0,34.739,34.7583,34.7099,34.7487,3752.0
2023-07-05 12:35:00,35.91,35.91,35.85,35.85,5108.0,34.7583,34.7583,34.7003,34.7003,5108.0
2023-07-05 12:40:00,35.83,35.83,35.75,35.75,5063.0,34.6809,34.6809,34.6035,34.6035,5063.0
2023-07-05 12:45:00,35.74,35.8,35.74,35.8,5272.0,34.5938,34.6519,34.5938,34.6519,5272.0
2023-07-05 12:50:00,35.8,35.82,35.79,35.8,1848.0,34.6519,34.6712,34.6422,34.6519,1848.0
2023-07-05 12:55:00,35.81,35.82,35.77,35.77,2837.0,34.6616,34.6712,34.6228,34.6228,2837.0
2023-07-05 13:00:00,35.77,35.79,35.76,35.77,4979.0,34.6228,34.6422,34.6132,34.6228,4979.0
2023-07-05 13:05:00,35.75,35.79,35.75,35.77,3200.0,34.6035,34.6422,34.6035,34.6228,3200.0
2023-07-05 13:10:00,35.76,35.77,35.72,35.72,4667.0,34.6132,34.6228,34.5744,34.5744,4667.0
2023-07-05 13:15:00,35.72,35.78,35.71,35.78,7198.0,34.5744,34.6325,34.5648,34.6325,7198.0
2023-07-05 13:20:00,35.78,35.8,35.77,35.79,4819.0,34.6325,34.6519,34.6228,34.6422,4819.0
2023-07-05 13:25:00,35.8,35.87,35.8,35.87,11116.0,34.6519,34.7196,34.6519,34.7196,11116.0
2023-07-05 13:30:00,35.87,35.9,35.84,35.84,4979.0,34.7196,34.7487,34.6906,34.6906,4979.0
2023-07-05 13:35:00,35.85,35.85,35.83,35.84,1355.0,34.7003,34.7003,34.6809,34.6906,1355.0
2023-07-05 13:40:00,35.85,35.85,35.84,35.85,2622.0,34.7003,34.7003,34.6906,34.7003,2622.0
2023-07-05 13:45:00,35.85,35.86,35.84,35.84,2470.0,34.7003,34.7099,34.6906,34.6906,2470.0
2023-07-05 13:50:00,35.84,35.85,35.82,35.82,1176.0,34.6906,34.7003,34.6712,34.6712,1176.0
2023-07-05 13:55:00,35.8,35.81,35.8,35.8,6619.0,34.6519,34.6616,34.6519,34.6519,6619.0
2023-07-05 14:00:00,35.8,35.85,35.77,35.84,2148.0,34.6519,34.7003,34.6228,34.6906,2148.0
2023-07-05 14:05:00,35.82,35.82,35.77,35.79,8763.0,34.6712,34.6712,34.6228,34.6422,8763.0
2023-07-05 14:10:00,35.8,35.82,35.74,35.75,6325.0,34.6519,34.6712,34.5938,34.6035,6325.0
2023-07-05 14:15:00,35.73,35.73,35.6,35.6,8098.0,34.5841,34.5841,34.4583,34.4583,8098.0
2023-07-05 14:20:00,35.59,35.59,35.53,35.56,32006.0,34.4486,34.4486,34.3905,34.4196,32006.0
2023-07-05 14:25:00,35.55,35.59,35.54,35.59,3136.0,34.4099,34.4486,34.4002,34.4486,3136.0
2023-07-05 14:30:00,35.57,35.61,35.57,35.61,4100.0,34.4292,34.468,34.4292,34.468,4100.0
2023-07-05 14:35:00,35.6,35.63,35.6,35.62,5681.0,34.4583,34.4873,34.4583,34.4776,5681.0
2023-07-05 14:40:00,35.62,35.67,35.62,35.66,6949.0,34.4776,34.526,34.4776,34.5164,6949.0
2023-07-05 14:45:00,35.68,35.69,35.68,35.68,2725.0,34.5357,34.5454,34.5357,34.5357,2725.0
2023-07-05 14:50:00,35.66,35.68,35.64,35.64,3426.0,34.5164,34.5357,34.497,34.497,3426.0
2023-07-05 14:55:00,35.65,35.7,35.65,35.66,7318.0,34.5067,34.5551,34.5067,34.5164,7318.0
2023-07-05 15:00:00,35.66,35.67,35.62,35.63,4834.0,34.5164,34.526,34.4776,34.4873,4834.0
2023-07-05 15:05:00,35.63,35.63,35.59,35.59,8660.0,34.4873,34.4873,34.4486,34.4486,8660.0
2023-07-05 15:10:00,35.58,35.61,35.57,35.61,2692.0,34.4389,34.468,34.4292,34.468,2692.0
2023-07-05 15:15:00,35.6,35.61,35.59,35.61,6893.0,34.4583,34.468,34.4486,34.468,6893.0
2023-07-05 15:20:00,35.6,35.64,35.58,35.62,6584.0,34.4583,34.497,34.4389,34.4776,6584.0
2023-07-05 15:25:00,35.62,35.63,35.55,35.57,8326.0,34.4776,34.4873,34.4099,34.4292,8326.0
2023-07-05 15:30:00,35.61,35.62,35.6,35.61,3859.0,34.468,34.4776,34.4583,34.468,3859.0
2023-07-05 15:35:00,35.62,35.63,35.62,35.62,3413.0,34.4776,34.4873,34.4776,34.4776,3413.0
2023-07-05 15:40:00,35.63,35.66,35.6,35.61,17613.0,34.4873,34.5164,34.4583,34.468,17613.0
2023-07-05 15:45:00,35.6,35.6,35.55,35.55,21191.0,34.4583,34.4583,34.4099,34.4099,21191.0
2023-07-05 15:50:00,35.55,35.55,35.49,35.5,19138.0,34.4099,34.4099,34.3518,34.3615,19138.0
2023-07-05 15:55:00,35.5,35.51,35.41,35.43,95265.0,34.3615,34.3712,34.2744,34.2937,95265.0
2023-07-06 09:30:00,35.29,35.29,34.94,34.96,59494.0,34.1582,34.1582,33.8195,33.8388,59494.0
2023-07-06 09:35:00,34.99,35.09,34.85,35.04,28263.0,33.8679,33.9646,33.7323,33.9162,28263.0
2023-07-06 09:40:00,35.05,35.11,34.97,35.03,9095.0,33.9259,33.984,33.8485,33.9066,9095.0
2023-07-06 09:45:00,35.07,35.11,34.95,35.02,26735.0,33.9453,33.984,33.8291,33.8969,26735.0
2023-07-06 09:50:00,35.03,35.05,34.89,34.91,9636.0,33.9066,33.9259,33.7711,33.7904,9636.0
2023-07-06 09:55:00,34.9,34.9,34.82,34.87,10821.0,33.7807,33.7807,33.7033,33.7517,10821.0
2023-07-06 10:00:00,34.87,34.97,34.66,34.88,58285.0,33.7517,33.8485,33.5484,33.7614,58285.0
2023-07-06 10:05:00,34.91,34.97,34.74,34.77,21163.0,33.7904,33.8485,33.6259,33.6549,21163.0
2023-07-06 10:10:00,34.76,34.79,34.66,34.72,13117.0,33.6452,33.6743,33.5484,33.6065,13117.0
2023-07-06 10:15:00,34.72,34.76,34.62,34.67,16764.0,33.6065,33.6452,33.5097,33.5581,16764.0
2023-07-06 10:20:00,34.66,34.69,34.54,34.58,10934.0,33.5484,33.5775,33.4323,33.471,10934.0
2023-07-06 10:25:00,34.57,34.57,34.45,34.48,14434.0,33.4613,33.4613,33.3452,33.3742,14434.0
2023-07-06 10:30:00,34.45,34.54,34.41,34.49,28318.0,33.3452,33.4323,33.3065,33.3839,28318.0
2023-07-06 10:35:00,34.48,34.57,34.44,34.57,16227.0,33.3742,33.4613,33.3355,33.4613,16227.0
2023-07-06 10:40:00,34.57,34.57,34.49,34.49,9642.0,33.4613,33.4613,33.3839,33.3839,9642.0
2023-07-06 10:45:00,34.47,34.61,34.44,34.61,9983.0,33.3645,33.5,33.3355,33.5,9983.0
2023-07-06 10:50:00,34.6,34.63,34.53,34.58,25130.0,33.4904,33.5194,33.4226,33.471,25130.0
2023-07-06 10:55:00,34.58,34.67,34.58,34.65,7633.0,33.471,33.5581,33.471,33.5388,7633.0
2023-07-06 11:00:00,34.63,34.65,34.57,34.59,19372.0,33.5194,33.5388,33.4613,33.4807,19372.0
2023-07-06 11:05:00,34.56,34.57,34.48,34.49,8139.0,33.4516,33.4613,33.3742,33.3839,8139.0
2023-07-06 11:10:00,34.51,34.57,34.46,34.57,7534.0,33.4032,33.4613,33.3548,33.4613,7534.0
2023-07-06 11:15:00,34.57,34.57,34.48,34.48,6248.0,33.4613,33.4613,33.3742,33.3742,6248.0
2023-07-06 11:20:00,34.47,34.55,34.47,34.5,11586.0,33.3645,33.442,33.3645,33.3936,11586.0
2023-07-06 11:25:00,34.49,34.52,34.46,34.49,7586.0,33.3839,33.4129,33.3548,33.3839,7586.0
2023-07-06 11:30:00,34.5,34.58,34.48,34.5,14839.0,33.3936,33.471,33.3742,33.3936,14839.0
2023-07-06 11:35:00,34.51,34.55,34.51,34.55,6619.0,33.4032,33.442,33.4032,33.442,6619.0
2023-07-06 11:40:00,34.54,34.54,34.49,34.54,4056.0,33.4323,33.4323,33.3839,33.4323,4056.0
2023-07-06 11:45:00,34.55,34.56,34.46,34.49,9066.0,33.442,33.4516,33.3548,33.3839,9066.0
2023-07-06 11:50:00,34.48,34.51,34.46,34.48,6049.0,33.3742,33.4032,33.3548,33.3742,6049.0
2023-07-06 11:55:00,34.46,34.52,34.46,34.52,5237.0,33.3548,33.4129,33.3548,33.4129,5237.0
2023-07-06 12:00:00,34.52,34.61,34.52,34.61,8953.0,33.4129,33.5,33.4129,33.5,8953.0
2023-07-06 12:05:00,34.6,34.69,34.59,34.69,6186.0,33.4904,33.5775,33.4807,33.5775,6186.0
2023-07-06 12:10:00,34.69,34.69,34.58,34.58,3881.0,33.5775,33.5775,33.471,33.471,3881.0
2023-07-06 12:15:00,34.58,34.58,34.54,34.55,6342.0,33.471,33.471,33.4323,33.442,6342.0
2023-07-06 12:20:00,34.55,34.55,34.51,34.51,4506.0,33.442,33.442,33.4032,33.4032,4506.0
2023-07-06 12:25:00,34.49,34.49,34.42,34.45,6842.0,33.3839,33.3839,33.3161,33.3452,6842.0
2023-07-06 12:30:00,34.46,34.48,34.44,34.45,5305.0,33.3548,33.3742,33.3355,33.3452,5305.0
2023-07-06 12:35:00,34.45,34.48,34.44,34.46,4431.0,33.3452,33.3742,33.3355,33.3548,4431.0
2023-07-06 12:40:00,34.47,34.53,34.47,34.51,5206.0,33.3645,33.4226,33.3645,33.4032,5206.0
2023-07-06 12:45:00,34.52,34.52,34.49,34.49,3358.0,33.4129,33.4129,33.3839,33.3839,3358.0
2023-07-06 12:50:00,34.49,34.52,34.49,34.52,4050.0,33.3839,33.4129,33.3839,33.4129,4050.0
2023-07-06 12:55:00,34.5,34.54,34.48,34.51,6629.0,33.3936,33.4323,33.3742,33.4032,6629.0
2023-07-06 13:00:00,34.54,34.59,34.54,34.56,1800.0,33.4323,33.4807,33.4323,33.4516,1800.0
2023-07-06 13:05:00,34.57,34.57,34.5,34.5,5843.0,33.4613,33.4613,33.3936,33.3936,5843.0
2023-07-06 13:10:00,34.5,34.54,34.5,34.52,2313.0,33.3936,33.4323,33.3936,33.4129,2313.0
2023-07-06 13:15:00,34.53,34.53,34.52,34.52,5535.0,33.4226,33.4226,33.4129,33.4129,5535.0
2023-07-06 13:20:00,34.53,34.54,34.53,34.54,3481.0,33.4226,33.4323,33.4226,33.4323,3481.0
2023-07-06 13:25:00,34.54,34.55,34.51,34.51,5258.0,33.4323,33.442,33.4032,33.4032,5258.0
2023-07-06 13:30:00,34.51,34.51,34.5,34.5,9511.0,33.4032,33.4032,33.3936,33.3936,9511.0
2023-07-06 13:35:00,34.5,34.51,34.46,34.51,8771.0,33.3936,33.4032,33.3548,33.4032,8771.0
2023-07-06 13:40:00,34.51,34.51,34.5,34.5,793.0,33.4032,33.4032,33.3936,33.3936,793.0
2023-07-06 13:45:00,34.5,34.53,34.49,34.49,15490.0,33.3936,33.4226,33.3839,33.3839,15490.0
2023-07-06 13:50:00,34.49,34.52,34.47,34.47,13668.0,33.3839,33.4129,33.3645,33.3645,13668.0
2023-07-06 13:55:00,34.47,34.47,34.46,34.47,4550.0,33.3645,33.3645,33.3548,33.3645,4550.0
2023-07-06 14:00:00,34.47,34.47,34.42,34.43,10634.0,33.3645,33.3645,33.3161,33.3258,10634.0
2023-07-06 14:05:00,34.44,34.5,34.44,34.5,5968.0,33.3355,33.3936,33.3355,33.3936,5968.0
2023-07-06 14:10:00,34.52,34.57,34.52,34.56,9086.0,33.4129,33.4613,33.4129,33.4516,9086.0
2023-07-06 14:15:00,34.56,34.56,34.48,34.52,9896.0,33.4516,33.4516,33.3742,33.4129,9896.0
2023-07-06 14:20:00,34.51,34.53,34.51,34.53,3869.0,33.4032,33.4226,33.4032,33.4226,3869.0
2023-07-06 14:25:00,34.54,34.56,34.53,34.54,4846.0,33.4323,33.4516,33.4226,33.4323,4846.0
2023-07-06 14:30:00,34.54,34.54,34.52,34.53,5470.0,33.4323,33.4323,33.4129,33.4226,5470.0
2023-07-06 14:35:00,34.54,34.55,34.54,34.55,5594.0,33.4323,33.442,33.4323,33.442,5594.0
2023-07-06 14:40:00,34.55,34.55,34.51,34.54,5749.0,33.442,33.442,33.4032,33.4323,5749.0
2023-07-06 14:45:00,34.54,34.57,34.54,34.55,3527.0,33.4323,33.4613,33.4323,33.442,3527.0
2023-07-06 14:50:00,34.55,34.55,34.52,34.52,5697.0,33.442,33.442,33.4129,33.4129,5697.0
2023-07-06 14:55:00,34.53,34.55,34.53,34.55,14189.0,33.4226,33.442,33.4226,33.442,14189.0
2023-07-06 15:00:00,34.54,34.55,34.52,34.53,9011.0,33.4323,33.442,33.4129,33.4226,9011.0
2023-07-06 15:05:00,34.53,34.54,34.48,34.49,8021.0,33.4226,33.4323,33.3742,33.3839,8021.0
2023-07-06 15:10:00,34.49,34.51,34.48,34.49,6584.0,33.3839,33.4032,33.3742,33.3839,6584.0
2023-07-06 15:15:00,34.49,34.5,34.46,34.48,3487.0,33.3839,33.3936,33.3548,33.3742,3487.0
2023-07-06 15:20:00,34.5,34.52,34.49,34.52,4879.0,33.3936,33.4129,33.3839,33.4129,4879.0
2023-07-06 15:25:00,34.52,34.53,34.48,34.52,3543.0,33.4129,33.4226,33.3742,33.4129,3543.0
2023-07-06 15:30:00,34.51,34.55,34.51,34.55,10092.0,33.4032,33.442,33.4032,33.442,10092.0
2023-07-06 15:35:00,34.55,34.55,34.53,34.55,8582.0,33.442,33.442,33.4226,33.442,8582.0
2023-07-06 15:40:00,34.55,34.58,34.55,34.55,17617.0,33.442,33.471,33.442,33.442,17617.0
2023-07-06 15:45:00,34.55,34.55,34.48,34.52,41031.0,33.442,33.442,33.3742,33.4129,41031.0
2023-07-06 15:50:00,34.53,34.55,34.51,34.51,13917.0,33.4226,33.442,33.4032,33.4032,13917.0
2023-07-06 15:55:00,34.51,34.54,34.49,34.52,71411.0,33.4032,33.4323,33.3839,33.4129,71411.0
2023-07-07 09:30:00,34.75,34.97,34.71,34.81,47149.0,33.6355,33.8485,33.5968,33.6936,47149.0
2023-07-07 09:35:00,34.8,34.95,34.68,34.94,22827.0,33.6839,33.8291,33.5678,33.8195,22827.0
2023-07-07 09:40:00,34.91,35.02,34.85,35.02,7421.0,33.7904,33.8969,33.7323,33.8969,7421.0
2023-07-07 09:45:00,35.02,35.17,35.02,35.13,15967.0,33.8969,34.0421,33.8969,34.0034,15967.0
2023-07-07 09:50:00,35.13,35.2,34.98,34.98,9812.0,34.0034,34.0711,33.8582,33.8582,9812.0
2023-07-07 09:55:00,34.96,35.07,34.92,34.92,12601.0,33.8388,33.9453,33.8001,33.8001,12601.0
2023-07-07 10:00:00,34.94,34.95,34.87,34.92,5100.0,33.8195,33.8291,33.7517,33.8001,5100.0
2023-07-07 10:05:00,34.96,35.1,34.92,35.08,7355.0,33.8388,33.9743,33.8001,33.955,7355.0
2023-07-07 10:10:00,35.09,35.14,35.05,35.09,5676.0,33.9646,34.013,33.9259,33.9646,5676.0
2023-07-07 10:15:00,35.11,35.19,35.11,35.19,4956.0,33.984,34.0614,33.984,34.0614,4956.0
2023-07-07 10:20:00,35.2,35.25,35.13,35.22,17742.0,34.0711,34.1195,34.0034,34.0905,17742.0
2023-07-07 10:25:00,35.19,35.26,35.12,35.26,8547.0,34.0614,34.1292,33.9937,34.1292,8547.0
2023-07-07 10:30:00,35.26,35.36,35.26,35.34,21320.0,34.1292,34.226,34.1292,34.2066,21320.0
2023-07-07 10:35:00,35.38,35.47,35.38,35.39,6749.0,34.2453,34.3325,34.2453,34.255,6749.0
2023-07-07 10:40:00,35.39,35.44,35.35,35.35,13181.0,34.255,34.3034,34.2163,34.2163,13181.0
2023-07-07 10:45:00,35.33,35.34,35.26,35.3,8954.0,34.1969,34.2066,34.1292,34.1679,8954.0
2023-07-07 10:50:00,35.34,35.4,35.29,35.37,25321.0,34.2066,34.2647,34.1582,34.2357,25321.0
2023-07-07 10:55:00,35.37,35.4,35.36,35.39,6984.0,34.2357,34.2647,34.226,34.255,6984.0
2023-07-07 11:00:00,35.38,35.4,35.34,35.35,9819.0,34.2453,34.2647,34.2066,34.2163,9819.0
2023-07-07 11:05:00,35.33,35.33,35.24,35.29,8122.0,34.1969,34.1969,34.1098,34.1582,8122.0
2023-07-07 11:10:00,35.3,35.3,35.2,35.26,6845.0,34.1679,34.1679,34.0711,34.1292,6845.0
2023-07-07 11:15:00,35.28,35.28,35.22,35.25,5090.0,34.1485,34.1485,34.0905,34.1195,5090.0
2023-07-07 11:20:00,35.24,35.29,35.22,35.29,6521.0,34.1098,34.1582,34.0905,34.1582,6521.0
2023-07-07 11:25:00,35.3,35.31,35.26,35.31,6899.0,34.1679,34.1776,34.1292,34.1776,6899.0
2023-07-07 11:30:00,35.33,35.37,35.3,35.31,6560.0,34.1969,34.2357,34.1679,34.1776,6560.0
2023-07-07 11:35:00,35.33,35.35,35.27,35.27,6744.0,34.1969,34.2163,34.1389,34.1389,6744.0
2023-07-07 11:40:00,35.28,35.29,35.23,35.28,5282.0,34.1485,34.1582,34.1002,34.1485,5282.0
2023-07-07 11:45:00,35.28,35.3,35.23,35.23,4383.0,34.1485,34.1679,34.1002,34.1002,4383.0
2023-07-07 11:50:00,35.23,35.23,35.19,35.19,6752.0,34.1002,34.1002,34.0614,34.0614,6752.0
2023-07-07 11:55:00,35.2,35.2,35.16,35.19,5523.0,34.0711,34.0711,34.0324,34.0614,5523.0
2023-07-07 12:00:00,35.2,35.22,35.2,35.22,5391.0,34.0711,34.0905,34.0711,34.0905,5391.0
2023-07-07 12:05:00,35.22,35.27,35.2,35.27,4560.0,34.0905,34.1389,34.0711,34.1389,4560.0
2023-07-07 12:10:00,35.24,35.25,35.21,35.22,3414.0,34.1098,34.1195,34.0808,34.0905,3414.0
2023-07-07 12:15:00,35.22,35.25,35.21,35.24,4909.0,34.0905,34.1195,34.0808,34.1098,4909.0
2023-07-07 12:20:00,35.24,35.27,35.2,35.2,6887.0,34.1098,34.1389,34.0711,34.0711,6887.0
2023-07-07 12:25:00,35.2,35.26,35.2,35.25,9558.0,34.0711,34.1292,34.0711,34.1195,9558.0
2023-07-07 12:30:00,35.25,35.27,35.21,35.21,5871.0,34.1195,34.1389,34.0808,34.0808,5871.0
2023-07-07 12:35:00,35.21,35.22,35.18,35.18,4692.0,34.0808,34.0905,34.0518,34.0518,4692.0
2023-07-07 12:40:00,35.17,35.18,35.16,35.16,5180.0,34.0421,34.0518,34.0324,34.0324,5180.0
2023-07-07 12:45:00,35.16,35.22,35.16,35.22,1646.0,34.0324,34.0905,34.0324,34.0905,1646.0
2023-07-07 12:50:00,35.23,35.23,35.21,35.21,3093.0,34.1002,34.1002,34.0808,34.0808,3093.0
2023-07-07 12:55:00,35.2,35.23,35.2,35.23,2975.0,34.0711,34.1002,34.0711,34.1002,2975.0
2023-07-07 13:00:00,35.24,35.24,35.19,35.21,3238.0,34.1098,34.1098,34.0614,34.0808,3238.0
2023-07-07 13:05:00,35.22,35.26,35.22,35.23,8197.0,34.0905,34.1292,34.0905,34.1002,8197.0
2023-07-07 13:10:00,35.21,35.24,35.21,35.23,5823.0,34.0808,34.1098,34.0808,34.1002,5823.0
2023-07-07 13:15:00,35.23,35.23,35.18,35.21,3017.0,34.1002,34.1002,34.0518,34.0808,3017.0
2023-07-07 13:20:00,35.22,35.23,35.2,35.21,5322.0,34.0905,34.1002,34.0711,34.0808,5322.0
2023-07-07 13:25:00,35.22,35.23,35.2,35.23,6120.0,34.0905,34.1002,34.0711,34.1002,6120.0
2023-07-07 13:30:00,35.25,35.28,35.25,35.27,3108.0,34.1195,34.1485,34.1195,34.1389,3108.0
2023-07-07 13:35:00,35.27,35.27,35.21,35.23,9577.0,34.1389,34.1389,34.0808,34.1002,9577.0
2023-07-07 13:40:00,35.24,35.27,35.24,35.25,3045.0,34.1098,34.1389,34.1098,34.1195,3045.0
2023-07-07 13:45:00,35.25,35.26,35.24,35.25,3565.0,34.1195,34.1292,34.1098,34.1195,3565.0
2023-07-07 13:50:00,35.26,35.28,35.24,35.27,10418.0,34.1292,34.1485,34.1098,34.1389,10418.0
2023-07-07 13:55:00,35.27,35.27,35.21,35.21,4781.0,34.1389,34.1389,34.0808,34.0808,4781.0
2023-07-07 14:00:00,35.22,35.22,35.17,35.17,2604.0,34.0905,34.0905,34.0421,34.0421,2604.0
2023-07-07 14:05:00,35.17,35.2,35.16,35.2,5079.0,34.0421,34.0711,34.0324,34.0711,5079.0
2023-07-07 14:10:00,35.19,35.2,35.17,35.2,3963.0,34.0614,34.0711,34.0421,34.0711,3963.0
2023-07-07 14:15:00,35.2,35.21,35.16,35.16,13457.0,34.0711,34.0808,34.0324,34.0324,13457.0
2023-07-07 14:20:00,35.17,35.18,35.17,35.18,3957.0,34.0421,34.0518,34.0421,34.0518,3957.0
2023-07-07 14:25:00,35.18,35.19,35.17,35.19,7393.0,34.0518,34.0614,34.0421,34.0614,7393.0
2023-07-07 14:30:00,35.19,35.2,35.18,35.18,8663.0,34.0614,34.0711,34.0518,34.0518,8663.0
2023-07-07 14:35:00,35.19,35.2,35.19,35.19,4966.0,34.0614,34.0711,34.0614,34.0614,4966.0
2023-07-07 14:40:00,35.19,35.19,35.17,35.18,3806.0,34.0614,34.0614,34.0421,34.0518,3806.0
2023-07-07 14:45:00,35.17,35.17,35.16,35.16,1085.0,34.0421,34.0421,34.0324,34.0324,1085.0
2023-07-07 14:50:00,35.16,35.18,35.16,35.17,3817.0,34.0324,34.0518,34.0324,34.0421,3817.0
2023-07-07 14:55:00,35.17,35.23,35.17,35.22,2064.0,34.0421,34.1002,34.0421,34.0905,2064.0
2023-07-07 15:00:00,35.21,35.21,35.19,35.2,2874.0,34.0808,34.0808,34.0614,34.0711,2874.0
2023-07-07 15:05:00,35.18,35.19,35.17,35.18,3258.0,34.0518,34.0614,34.0421,34.0518,3258.0
2023-07-07 15:10:00,35.17,35.18,35.17,35.17,2000.0,34.0421,34.0518,34.0421,34.0421,2000.0
2023-07-07 15:15:00,35.19,35.23,35.19,35.23,4415.0,34.0614,34.1002,34.0614,34.1002,4415.0
2023-07-07 15:20:00,35.23,35.23,35.2,35.21,4204.0,34.1002,34.1002,34.0711,34.0808,4204.0
2023-07-07 15:25:00,35.22,35.22,35.16,35.16,3198.0,34.0905,34.0905,34.0324,34.0324,3198.0
2023-07-07 15:30:00,35.16,35.16,35.15,35.15,5406.0,34.0324,34.0324,34.0227,34.0227,5406.0
2023-07-07 15:35:00,35.14,35.15,35.12,35.13,19498.0,34.013,34.0227,33.9937,34.0034,19498.0
2023-07-07 15:40:00,35.13,35.13,35.09,35.09,13579.0,34.0034,34.0034,33.9646,33.9646,13579.0
2023-07-07 15:45:00,35.09,35.09,35.0,35.03,33588.0,33.9646,33.9646,33.8775,33.9066,33588.0
2023-07-07 15:50:00,35.02,35.06,35.01,35.06,16811.0,33.8969,33.9356,33.8872,33.9356,16811.0
2023-07-07 15:55:00,35.05,35.05,35.03,35.04,47148.0,33.9259,33.9259,33.9066,33.9162,47148.0
2023-07-10 09:30:00,34.93,35.18,34.86,34.98,54796.0,33.8098,34.0518,33.742,33.8582,54796.0
2023-07-10 09:35:00,34.97,35.03,34.87,35.03,20416.0,33.8485,33.9066,33.7517,33.9066,20416.0
2023-07-10 09:40:00,35.04,35.06,34.95,35.0,12209.0,33.9162,33.9356,33.8291,33.8775,12209.0
2023-07-10 09:45:00,34.97,35.2,34.96,35.17,20228.0,33.8485,34.0711,33.8388,34.0421,20228.0
2023-07-10 09:50:00,35.16,35.21,35.14,35.16,9896.0,34.0324,34.0808,34.013,34.0324,9896.0
2023-07-10 09:55:00,35.13,35.3,35.13,35.18,14144.0,34.0034,34.1679,34.0034,34.0518,14144.0
2023-07-10 10:00:00,35.17,35.31,35.15,35.29,9444.0,34.0421,34.1776,34.0227,34.1582,9444.0
2023-07-10 10:05:00,35.29,35.44,35.29,35.43,15176.0,34.1582,34.3034,34.1582,34.2937,15176.0
2023-07-10 10:10:00,35.44,35.48,35.4,35.46,9619.0,34.3034,34.3421,34.2647,34.3228,9619.0
2023-07-10 10:15:00,35.47,35.47,35.39,35.43,8525.0,34.3325,34.3325,34.255,34.2937,8525.0
2023-07-10 10:20:00,35.43,35.44,35.32,35.33,4386.0,34.2937,34.3034,34.1873,34.1969,4386.0
2023-07-10 10:25:00,35.33,35.34,35.28,35.28,2739.0,34.1969,34.2066,34.1485,34.1485,2739.0
2023-07-10 10:30:00,35.27,35.39,35.24,35.36,7158.0,34.1389,34.255,34.1098,34.226,7158.0
2023-07-10 10:35:00,35.39,35.41,35.32,35.32,5295.0,34.255,34.2744,34.1873,34.1873,5295.0
2023-07-10 10:40:00,35.34,35.35,35.3,35.35,3252.0,34.2066,34.2163,34.1679,34.2163,3252.0
2023-07-10 10:45:00,35.33,35.42,35.33,35.42,2706.0,34.1969,34.2841,34.1969,34.2841,2706.0
2023-07-10 10:50:00,35.42,35.48,35.41,35.42,9568.0,34.2841,34.3421,34.2744,34.2841,9568.0
2023-07-10 10:55:00,35.42,35.5,35.4,35.5,4813.0,34.2841,34.3615,34.2647,34.3615,4813.0
2023-07-10 11:00:00,35.5,35.57,35.5,35.57,8819.0,34.3615,34.4292,34.3615,34.4292,8819.0
2023-07-10 11:05:00,35.57,35.58,35.4,35.41,7725.0,34.4292,34.4389,34.2647,34.2744,7725.0
2023-07-10 11:10:00,35.41,35.42,35.38,35.39,7300.0,34.2744,34.2841,34.2453,34.255,7300.0
2023-07-10 11:15:00,35.39,35.41,35.38,35.41,6251.0,34.255,34.2744,34.2453,34.2744,6251.0
2023-07-10 11:20:00,35.43,35.46,35.39,35.45,8280.0,34.2937,34.3228,34.255,34.3131,8280.0
2023-07-10 11:25:00,35.45,35.47,35.45,35.46,8289.0,34.3131,34.3325,34.3131,34.3228,8289.0
2023-07-10 11:30:00,35.45,35.5,35.45,35.5,3873.0,34.3131,34.3615,34.3131,34.3615,3873.0
2023-07-10 11:35:00,35.49,35.49,35.43,35.43,1100.0,34.3518,34.3518,34.2937,34.2937,1100.0
2023-07-10 11:40:00,35.43,35.43,35.41,35.41,1732.0,34.2937,34.2937,34.2744,34.2744,1732.0
2023-07-10 11:45:00,35.43,35.47,35.43,35.47,3363.0,34.2937,34.3325,34.2937,34.3325,3363.0
2023-07-10 11:50:00,35.49,35.51,35.48,35.51,4821.0,34.3518,34.3712,34.3421,34.3712,4821.0
2023-07-10 11:55:00,35.53,35.56,35.53,35.55,10102.0,34.3905,34.4196,34.3905,34.4099,10102.0
2023-07-10 12:00:00,35.53,35.58,35.53,35.56,5758.0,34.3905,34.4389,34.3905,34.4196,5758.0
2023-07-10 12:05:00,35.56,35.56,35.51,35.52,3684.0,34.4196,34.4196,34.3712,34.3809,3684.0
2023-07-10 12:10:00,35.52,35.54,35.49,35.54,3440.0,34.3809,34.4002,34.3518,34.4002,3440.0
2023-07-10 12:15:00,35.53,35.55,35.52,35.55,2596.0,34.3905,34.4099,34.3809,34.4099,2596.0
2023-07-10 12:20:00,35.57,35.58,35.56,35.58,2728.0,34.4292,34.4389,34.4196,34.4389,2728.0
2023-07-10 12:25:00,35.58,35.61,35.58,35.59,7490.0,34.4389,34.468,34.4389,34.4486,7490.0
2023-07-10 12:30:00,35.6,35.62,35.6,35.62,797.0,34.4583,34.4776,34.4583,34.4776,797.0
2023-07-10 12:35:00,35.62,35.63,35.6,35.6,6481.0,34.4776,34.4873,34.4583,34.4583,6481.0
2023-07-10 12:40:00,35.58,35.61,35.58,35.61,2645.0,34.4389,34.468,34.4389,34.468,2645.0
2023-07-10 12:45:00,35.62,35.68,35.62,35.68,2547.0,34.4776,34.5357,34.4776,34.5357,2547.0
2023-07-10 12:50:00,35.68,35.73,35.68,35.73,11369.0,34.5357,34.5841,34.5357,34.5841,11369.0
2023-07-10 12:55:00,35.74,35.84,35.74,35.8,27855.0,34.5938,34.6906,34.5938,34.6519,27855.0
2023-07-10 13:00:00,35.8,35.95,35.79,35.93,50990.0,34.6519,34.7971,34.6422,34.7777,50990.0
2023-07-10 13:05:00,35.93,35.99,35.91,35.91,14409.0,34.7777,34.8358,34.7583,34.7583,14409.0
2023-07-10 13:10:00,35.9,35.91,35.87,35.87,8719.0,34.7487,34.7583,34.7196,34.7196,8719.0
2023-07-10 13:15:00,35.83,35.89,35.82,35.89,10860.0,34.6809,34.739,34.6712,34.739,10860.0
2023-07-10 13:20:00,35.9,35.94,35.89,35.92,10397.0,34.7487,34.7874,34.739,34.768,10397.0
2023-07-10 13:25:00,35.92,36.01,35.92,35.96,41296.0,34.768,34.8551,34.768,34.8067,41296.0
2023-07-10 13:30:00,35.96,36.05,35.96,36.02,19893.0,34.8067,34.8939,34.8067,34.8648,19893.0
2023-07-10 13:35:00,36.02,36.02,35.98,35.99,10829.0,34.8648,34.8648,34.8261,34.8358,10829.0
2023-07-10 13:40:00,35.99,36.04,35.98,36.0,25971.0,34.8358,34.8842,34.8261,34.8455,25971.0
2023-07-10 13:45:00,36.0,36.03,35.98,36.02,14379.0,34.8455,34.8745,34.8261,34.8648,14379.0
2023-07-10 13:50:00,36.02,36.08,36.02,36.08,9043.0,34.8648,34.9229,34.8648,34.9229,9043.0
2023-07-10 13:55:00,36.07,36.09,36.05,36.07,15016.0,34.9132,34.9326,34.8939,34.9132,15016.0
2023-07-10 14:00:00,36.09,36.1,36.02,36.05,16910.0,34.9326,34.9423,34.8648,34.8939,16910.0
2023-07-10 14:05:00,36.05,36.08,36.02,36.02,8801.0,34.8939,34.9229,34.8648,34.8648,8801.0
2023-07-10 14:10:00,36.01,36.08,36.01,36.08,12528.0,34.8551,34.9229,34.8551,34.9229,12528.0
2023-07-10 14:15:00,36.09,36.1,36.06,36.1,9029.0,34.9326,34.9423,34.9035,34.9423,9029.0
2023-07-10 14:20:00,36.1,36.15,36.1,36.11,12901.0,34.9423,34.9906,34.9423,34.9519,12901.0
2023-07-10 14:25:00,36.1,36.16,36.1,36.16,9566.0,34.9423,35.0003,34.9423,35.0003,9566.0
2023-07-10 14:30:00,36.15,36.2,36.15,36.16,18198.0,34.9906,35.039,34.9906,35.0003,18198.0
2023-07-10 14:35:00,36.16,36.16,36.11,36.13,6746.0,35.0003,35.0003,34.9519,34.9713,6746.0
2023-07-10 14:40:00,36.13,36.21,36.12,36.2,12157.0,34.9713,35.0487,34.9616,35.039,12157.0
2023-07-10 14:45:00,36.2,36.23,36.16,36.16,16428.0,35.039,35.0681,35.0003,35.0003,16428.0
2023-07-10 14:50:00,36.16,36.17,36.14,36.16,15646.0,35.0003,35.01,34.981,35.0003,15646.0
2023-07-10 14:55:00,36.16,36.2,36.16,36.2,18265.0,35.0003,35.039,35.0003,35.039,18265.0
2023-07-10 15:00:00,36.19,36.24,36.16,36.2,20017.0,35.0294,35.0778,35.0003,35.039,20017.0
2023-07-10 15:05:00,36.2,36.2,36.14,36.14,8891.0,35.039,35.039,34.981,34.981,8891.0
2023-07-10 15:10:00,36.15,36.15,36.13,36.13,1226.0,34.9906,34.9906,34.9713,34.9713,1226.0
2023-07-10 15:15:00,36.14,36.19,36.14,36.15,23070.0,34.981,35.0294,34.981,34.9906,23070.0
2023-07-10 15:20:00,36.15,36.21,36.15,36.17,33308.0,34.9906,35.0487,34.9906,35.01,33308.0
2023-07-10 15:25:00,36.17,36.2,36.16,36.2,10091.0,35.01,35.039,35.0003,35.039,10091.0
2023-07-10 15:30:00,36.21,36.23,36.21,36.23,9586.0,35.0487,35.0681,35.0487,35.0681,9586.0
2023-07-10 15:35:00,36.23,36.23,36.17,36.18,21093.0,35.0681,35.0681,35.01,35.0197,21093.0
2023-07-10 15:40:00,36.17,36.2,36.13,36.2,30601.0,35.01,35.039,34.9713,35.039,30601.0
2023-07-10 15:45:00,36.2,36.22,36.13,36.13,50674.0,35.039,35.0584,34.9713,34.9713,50674.0
2023-07-10 15:50:00,36.13,36.17,36.13,36.15,23840.0,34.9713,35.01,34.9713,34.9906,23840.0
2023-07-10 15:55:00,36.16,36.19,36.11,36.16,130992.0,35.0003,35.0294,34.9519,35.0003,130992.0
2023-07-11 09:30:00,36.32,36.52,36.32,36.45,27945.0,35.1552,35.3488,35.1552,35.281,27945.0
2023-07-11 09:35:00,36.49,36.53,36.33,36.37,20748.0,35.3197,35.3585,35.1649,35.2036,20748.0
2023-07-11 09:40:00,36.37,36.51,36.37,36.43,22197.0,35.2036,35.3391,35.2036,35.2617,22197.0
2023-07-11 09:45:00,36.43,36.62,36.43,36.6,24297.0,35.2617,35.4456,35.2617,35.4262,24297.0
2023-07-11 09:50:00,36.61,36.65,36.55,36.57,14388.0,35.4359,35.4746,35.3778,35.3972,14388.0
2023-07-11 09:55:00,36.59,36.67,36.56,36.66,16253.0,35.4165,35.494,35.3875,35.4843,16253.0
2023-07-11 10:00:00,36.67,36.68,36.57,36.57,7854.0,35.494,35.5037,35.3972,35.3972,7854.0
2023-07-11 10:05:00,36.57,36.6,36.48,36.48,25113.0,35.3972,35.4262,35.3101,35.3101,25113.0
2023-07-11 10:10:00,36.47,36.62,36.44,36.62,18150.0,35.3004,35.4456,35.2713,35.4456,18150.0
2023-07-11 10:15:00,36.62,36.69,36.6,36.65,5314.0,35.4456,35.5133,35.4262,35.4746,5314.0
2023-07-11 10:20:00,36.68,36.75,36.65,36.75,7642.0,35.5037,35.5714,35.4746,35.5714,7642.0
2023-07-11 10:25:00,36.75,36.82,36.75,36.81,9290.0,35.5714,35.6392,35.5714,35.6295,9290.0
2023-07-11 10:30:00,36.8,36.81,36.75,36.8,4267.0,35.6198,35.6295,35.5714,35.6198,4267.0
2023-07-11 10:35:00,36.8,36.8,36.65,36.7,7601.0,35.6198,35.6198,35.4746,35.523,7601.0
2023-07-11 10:40:00,36.72,36.73,36.62,36.62,9129.0,35.5424,35.552,35.4456,35.4456,9129.0
2023-07-11 10:45:00,36.63,36.72,36.59,36.59,6131.0,35.4553,35.5424,35.4165,35.4165,6131.0
2023-07-11 10:50:00,36.57,36.62,36.56,36.59,4075.0,35.3972,35.4456,35.3875,35.4165,4075.0
2023-07-11 10:55:00,36.59,36.59,36.47,36.48,6259.0,35.4165,35.4165,35.3004,35.3101,6259.0
2023-07-11 11:00:00,36.51,36.52,36.4,36.41,13149.0,35.3391,35.3488,35.2326,35.2423,13149.0
2023-07-11 11:05:00,36.4,36.41,36.32,36.39,9184.0,35.2326,35.2423,35.1552,35.223,9184.0
2023-07-11 11:10:00,36.39,36.43,36.37,36.38,6172.0,35.223,35.2617,35.2036,35.2133,6172.0
2023-07-11 11:15:00,36.38,36.41,36.36,36.37,5674.0,35.2133,35.2423,35.1939,35.2036,5674.0
2023-07-11 11:20:00,36.37,36.39,36.29,36.36,11316.0,35.2036,35.223,35.1262,35.1939,11316.0
2023-07-11 11:25:00,36.37,36.37,36.32,36.33,6669.0,35.2036,35.2036,35.1552,35.1649,6669.0
2023-07-11 11:30:00,36.33,36.42,36.33,36.38,5651.0,35.1649,35.252,35.1649,35.2133,5651.0
2023-07-11 11:35:00,36.37,36.4,36.37,36.4,2661.0,35.2036,35.2326,35.2036,35.2326,2661.0
2023-07-11 11:40:00,36.4,36.42,36.38,36.38,5144.0,35.2326,35.252,35.2133,35.2133,5144.0
2023-07-11 11:45:00,36.42,36.42,36.31,36.31,3015.0,35.252,35.252,35.1455,35.1455,3015.0
2023-07-11 11:50:00,36.32,36.32,36.28,36.31,4590.0,35.1552,35.1552,35.1165,35.1455,4590.0
2023-07-11 11:55:00,36.29,36.3,36.27,36.27,4846.0,35.1262,35.1358,35.1068,35.1068,4846.0
2023-07-11 12:00:00,36.27,36.27,36.2,36.2,6146.0,35.1068,35.1068,35.039,35.039,6146.0
2023-07-11 12:05:00,36.21,36.24,36.21,36.21,2228.0,35.0487,35.0778,35.0487,35.0487,2228.0
2023-07-11 12:10:00,36.2,36.27,36.2,36.27,3930.0,35.039,35.1068,35.039,35.1068,3930.0
2023-07-11 12:15:00,36.26,36.26,36.22,36.26,4115.0,35.0971,35.0971,35.0584,35.0971,4115.0
2023-07-11 12:20:00,36.25,36.28,36.24,36.24,3715.0,35.0874,35.1165,35.0778,35.0778,3715.0
2023-07-11 12:25:00,36.25,36.31,36.25,36.3,1730.0,35.0874,35.1455,35.0874,35.1358,1730.0
2023-07-11 12:30:00,36.29,36.33,36.29,36.3,5145.0,35.1262,35.1649,35.1262,35.1358,5145.0
2023-07-11 12:35:00,36.31,36.31,36.27,36.29,3525.0,35.1455,35.1455,35.1068,35.1262,3525.0
2023-07-11 12:40:00,36.29,36.29,36.25,36.26,2408.0,35.1262,35.1262,35.0874,35.0971,2408.0
2023-07-11 12:45:00,36.26,36.3,36.26,36.3,5094.0,35.0971,35.1358,35.0971,35.1358,5094.0
2023-07-11 12:50:00,36.31,36.31,36.27,36.27,5272.0,35.1455,35.1455,35.1068,35.1068,5272.0
2023-07-11 12:55:00,36.27,36.28,36.25,36.27,2783.0,35.1068,35.1165,35.0874,35.1068,2783.0
2023-07-11 13:00:00,36.25,36.28,36.24,36.28,2049.0,35.0874,35.1165,35.0778,35.1165,2049.0
2023-07-11 13:05:00,36.3,36.3,36.25,36.25,1045.0,35.1358,35.1358,35.0874,35.0874,1045.0
2023-07-11 13:10:00,36.2,36.2,36.18,36.18,2507.0,35.039,35.039,35.0197,35.0197,2507.0
2023-07-11 13:15:00,36.16,36.2,36.16,36.2,2028.0,35.0003,35.039,35.0003,35.039,2028.0
2023-07-11 13:20:00,36.19,36.23,36.19,36.21,1201.0,35.0294,35.0681,35.0294,35.0487,1201.0
2023-07-11 13:25:00,36.23,36.24,36.23,36.23,469.0,35.0681,35.0778,35.0681,35.0681,469.0
2023-07-11 13:30:00,36.23,36.24,36.23,36.24,1824.0,35.0681,35.0778,35.0681,35.0778,1824.0
2023-07-11 13:35:00,36.24,36.3,36.23,36.3,1806.0,35.0778,35.1358,35.0681,35.1358,1806.0
2023-07-11 13:40:00,36.31,36.33,36.28,36.33,2984.0,35.1455,35.1649,35.1165,35.1649,2984.0
2023-07-11 13:45:00,36.32,36.32,36.25,36.25,8982.0,35.1552,35.1552,35.0874,35.0874,8982.0
2023-07-11 13:50:00,36.25,36.26,36.23,36.25,2999.0,35.0874,35.0971,35.0681,35.0874,2999.0
2023-07-11 13:55:00,36.25,36.29,36.25,36.28,1656.0,35.0874,35.1262,35.0874,35.1165,1656.0
2023-07-11 14:00:00,36.28,36.28,36.26,36.28,2600.0,35.1165,35.1165,35.0971,35.1165,2600.0
2023-07-11 14:05:00,36.26,36.27,36.23,36.27,1910.0,35.0971,35.1068,35.0681,35.1068,1910.0
2023-07-11 14:10:00,36.27,36.27,36.26,36.26,1350.0,35.1068,35.1068,35.0971,35.0971,1350.0
2023-07-11 14:15:00,36.27,36.27,36.27,36.27,100.0,35.1068,35.1068,35.1068,35.1068,100.0
2023-07-11 14:20:00,36.24,36.24,36.22,36.22,1906.0,35.0778,35.0778,35.0584,35.0584,1906.0
2023-07-11 14:25:00,36.23,36.27,36.23,36.27,1600.0,35.0681,35.1068,35.0681,35.1068,1600.0
2023-07-11 14:30:00,36.27,36.28,36.24,36.26,1532.0,35.1068,35.1165,35.0778,35.0971,1532.0
2023-07-11 14:35:00,36.28,36.31,36.28,36.31,1502.0,35.1165,35.1455,35.1165,35.1455,1502.0
2023-07-11 14:40:00,36.29,36.33,36.29,36.33,5183.0,35.1262,35.1649,35.1262,35.1649,5183.0
2023-07-11 14:45:00,36.35,36.35,36.34,36.35,5826.0,35.1842,35.1842,35.1746,35.1842,5826.0
2023-07-11 14:50:00,36.35,36.35,36.3,36.3,2392.0,35.1842,35.1842,35.1358,35.1358,2392.0
2023-07-11 14:55:00,36.31,36.36,36.31,36.36,2016.0,35.1455,35.1939,35.1455,35.1939,2016.0
2023-07-11 15:00:00,36.37,36.37,36.33,36.35,2626.0,35.2036,35.2036,35.1649,35.1842,2626.0
2023-07-11 15:05:00,36.35,36.37,36.34,36.36,2259.0,35.1842,35.2036,35.1746,35.1939,2259.0
2023-07-11 15:10:00,36.35,36.37,36.35,36.35,3233.0,35.1842,35.2036,35.1842,35.1842,3233.0
2023-07-11 15:15:00,36.35,36.39,36.35,36.37,9709.0,35.1842,35.223,35.1842,35.2036,9709.0
2023-07-11 15:20:00,36.36,36.37,36.35,36.37,5048.0,35.1939,35.2036,35.1842,35.2036,5048.0
2023-07-11 15:25:00,36.37,36.37,36.33,36.34,21486.0,35.2036,35.2036,35.1649,35.1746,21486.0
2023-07-11 15:30:00,36.34,36.34,36.3,36.31,15556.0,35.1746,35.1746,35.1358,35.1455,15556.0
2023-07-11 15:35:00,36.31,36.31,36.26,36.27,12312.0,35.1455,35.1455,35.0971,35.1068,12312.0
2023-07-11 15:40:00,36.27,36.27,36.23,36.26,10049.0,35.1068,35.1068,35.0681,35.0971,10049.0
2023-07-11 15:45:00,36.27,36.28,36.26,36.27,13460.0,35.1068,35.1165,35.0971,35.1068,13460.0
2023-07-11 15:50:00,36.27,36.29,36.26,36.28,13814.0,35.1068,35.1262,35.0971,35.1165,13814.0
2023-07-11 15:55:00,36.28,36.3,36.26,36.28,95681.0,35.1165,35.1358,35.0971,35.1165,95681.0
2023-07-12 09:30:00,37.01,37.38,36.98,37.24,122559.0,35.8231,36.1812,35.794,36.0457,122559.0
2023-07-12 09:35:00,37.27,37.41,37.23,37.39,65284.0,36.0747,36.2102,36.036,36.1909,65284.0
2023-07-12 09:40:00,37.4,37.48,37.25,37.25,28440.0,36.2006,36.278,36.0554,36.0554,28440.0
2023-07-12 09:45:00,37.24,37.38,37.2,37.36,16251.0,36.0457,36.1812,36.007,36.1618,16251.0
2023-07-12 09:50:00,37.37,37.7,37.37,37.59,23603.0,36.1715,36.4909,36.1715,36.3845,23603.0
2023-07-12 09:55:00,37.59,37.7,37.59,37.63,14494.0,36.3845,36.4909,36.3845,36.4232,14494.0
2023-07-12 10:00:00,37.61,37.63,37.48,37.63,20463.0,36.4038,36.4232,36.278,36.4232,20463.0
2023-07-12 10:05:00,37.64,37.78,37.62,37.78,24172.0,36.4329,36.5684,36.4135,36.5684,24172.0
2023-07-12 10:10:00,37.79,37.97,37.79,37.9,20145.0,36.5781,36.7523,36.5781,36.6845,20145.0
2023-07-12 10:15:00,37.93,37.99,37.88,37.89,38094.0,36.7136,36.7716,36.6652,36.6748,38094.0
2023-07-12 10:20:00,37.88,37.9,37.72,37.82,29702.0,36.6652,36.6845,36.5103,36.6071,29702.0
2023-07-12 10:25:00,37.84,37.84,37.73,37.76,17063.0,36.6264,36.6264,36.52,36.549,17063.0
2023-07-12 10:30:00,37.75,37.82,37.73,37.77,20547.0,36.5393,36.6071,36.52,36.5587,20547.0
2023-07-12 10:35:00,37.77,37.85,37.77,37.83,21661.0,36.5587,36.6361,36.5587,36.6168,21661.0
2023-07-12 10:40:00,37.84,37.95,37.83,37.95,25287.0,36.6264,36.7329,36.6168,36.7329,25287.0
2023-07-12 10:45:00,37.95,37.98,37.9,37.97,20318.0,36.7329,36.762,36.6845,36.7523,20318.0
2023-07-12 10:50:00,37.96,38.02,37.96,37.97,32363.0,36.7426,36.8007,36.7426,36.7523,32363.0
2023-07-12 10:55:00,37.95,38.08,37.95,38.04,14628.0,36.7329,36.8588,36.7329,36.82,14628.0
2023-07-12 11:00:00,38.05,38.11,37.98,38.03,19987.0,36.8297,36.8878,36.762,36.8104,19987.0
2023-07-12 11:05:00,38.04,38.04,37.89,37.89,20727.0,36.82,36.82,36.6748,36.6748,20727.0
2023-07-12 11:10:00,37.92,37.93,37.86,37.86,16677.0,36.7039,36.7136,36.6458,36.6458,16677.0
2023-07-12 11:15:00,37.87,37.97,37.87,37.97,15721.0,36.6555,36.7523,36.6555,36.7523,15721.0
2023-07-12 11:20:00,37.94,37.94,37.86,37.89,8724.0,36.7232,36.7232,36.6458,36.6748,8724.0
2023-07-12 11:25:00,37.88,37.97,37.88,37.96,10350.0,36.6652,36.7523,36.6652,36.7426,10350.0
2023-07-12 11:30:00,37.96,37.98,37.9,37.96,10164.0,36.7426,36.762,36.6845,36.7426,10164.0
2023-07-12 11:35:00,37.98,38.02,37.98,38.0,22151.0,36.762,36.8007,36.762,36.7813,22151.0
2023-07-12 11:40:00,37.99,37.99,37.82,37.82,21919.0,36.7716,36.7716,36.6071,36.6071,21919.0
2023-07-12 11:45:00,37.83,37.94,37.82,37.92,12928.0,36.6168,36.7232,36.6071,36.7039,12928.0
2023-07-12 11:50:00,37.94,38.02,37.94,38.02,11607.0,36.7232,36.8007,36.7232,36.8007,11607.0
2023-07-12 11:55:00,38.01,38.03,37.95,38.01,18381.0,36.791,36.8104,36.7329,36.791,18381.0
2023-07-12 12:00:00,38.01,38.04,37.99,38.04,20960.0,36.791,36.82,36.7716,36.82,20960.0
2023-07-12 12:05:00,38.04,38.08,38.02,38.05,18821.0,36.82,36.8588,36.8007,36.8297,18821.0
2023-07-12 12:10:00,38.04,38.12,38.03,38.11,19974.0,36.82,36.8975,36.8104,36.8878,19974.0
2023-07-12 12:15:00,38.11,38.11,38.05,38.06,6407.0,36.8878,36.8878,36.8297,36.8394,6407.0
2023-07-12 12:20:00,38.06,38.16,38.03,38.16,11374.0,36.8394,36.9362,36.8104,36.9362,11374.0
2023-07-12 12:25:00,38.17,38.21,38.15,38.2,10290.0,36.9459,36.9846,36.9265,36.9749,10290.0
2023-07-12 12:30:00,38.21,38.22,38.17,38.22,16433.0,36.9846,36.9943,36.9459,36.9943,16433.0
2023-07-12 12:35:00,38.23,38.29,38.22,38.26,20206.0,37.0039,37.062,36.9943,37.033,20206.0
2023-07-12 12:40:00,38.26,38.28,38.19,38.27,8880.0,37.033,37.0523,36.9652,37.0427,8880.0
2023-07-12 12:45:00,38.26,38.29,38.23,38.25,9298.0,37.033,37.062,37.0039,37.0233,9298.0
2023-07-12 12:50:00,38.25,38.32,38.22,38.31,6113.0,37.0233,37.0911,36.9943,37.0814,6113.0
2023-07-12 12:55:00,38.33,38.33,38.29,38.32,8714.0,37.1007,37.1007,37.062,37.0911,8714.0
2023-07-12 13:00:00,38.32,38.32,38.22,38.24,10973.0,37.0911,37.0911,36.9943,37.0136,10973.0
2023-07-12 13:05:00,38.24,38.26,38.19,38.23,16373.0,37.0136,37.033,36.9652,37.0039,16373.0
2023-07-12 13:10:00,38.23,38.24,38.22,38.24,11910.0,37.0039,37.0136,36.9943,37.0136,11910.0
2023-07-12 13:15:00,38.24,38.29,38.21,38.28,17637.0,37.0136,37.062,36.9846,37.0523,17637.0
2023-07-12 13:20:00,38.28,38.28,38.23,38.23,14554.0,37.0523,37.0523,37.0039,37.0039,14554.0
2023-07-12 13:25:00,38.23,38.24,38.19,38.19,10696.0,37.0039,37.0136,36.9652,36.9652,10696.0
2023-07-12 13:30:00,38.19,38.2,38.14,38.15,17013.0,36.9652,36.9749,36.9168,36.9265,17013.0
2023-07-12 13:35:00,38.15,38.15,38.09,38.15,22726.0,36.9265,36.9265,36.8684,36.9265,22726.0
2023-07-12 13:40:00,38.15,38.26,38.14,38.26,19102.0,36.9265,37.033,36.9168,37.033,19102.0
2023-07-12 13:45:00,38.26,38.28,38.23,38.25,17655.0,37.033,37.0523,37.0039,37.0233,17655.0
2023-07-12 13:50:00,38.24,38.29,38.23,38.29,20810.0,37.0136,37.062,37.0039,37.062,20810.0
2023-07-12 13:55:00,38.29,38.33,38.28,38.33,25393.0,37.062,37.1007,37.0523,37.1007,25393.0
2023-07-12 14:00:00,38.33,38.36,38.29,38.29,19818.0,37.1007,37.1298,37.062,37.062,19818.0
2023-07-12 14:05:00,38.27,38.32,38.26,38.31,13994.0,37.0427,37.0911,37.033,37.0814,13994.0
2023-07-12 14:10:00,38.31,38.35,38.29,38.31,17471.0,37.0814,37.1201,37.062,37.0814,17471.0
2023-07-12 14:15:00,38.3,38.36,38.3,38.36,12528.0,37.0717,37.1298,37.0717,37.1298,12528.0
2023-07-12 14:20:00,38.37,38.39,38.34,38.35,15491.0,37.1395,37.1588,37.1104,37.1201,15491.0
2023-07-12 14:25:00,38.36,38.39,38.34,38.38,16202.0,37.1298,37.1588,37.1104,37.1491,16202.0
2023-07-12 14:30:00,38.38,38.4,38.37,38.4,13803.0,37.1491,37.1685,37.1395,37.1685,13803.0
2023-07-12 14:35:00,38.39,38.43,38.38,38.43,10541.0,37.1588,37.1975,37.1491,37.1975,10541.0
2023-07-12 14:40:00,38.43,38.44,38.33,38.33,16892.0,37.1975,37.2072,37.1007,37.1007,16892.0
2023-07-12 14:45:00,38.34,38.35,38.3,38.31,13455.0,37.1104,37.1201,37.0717,37.0814,13455.0
2023-07-12 14:50:00,38.31,38.36,38.29,38.29,21660.0,37.0814,37.1298,37.062,37.062,21660.0
2023-07-12 14:55:00,38.29,38.41,38.29,38.38,19135.0,37.062,37.1782,37.062,37.1491,19135.0
2023-07-12 15:00:00,38.38,38.4,38.34,38.34,11248.0,37.1491,37.1685,37.1104,37.1104,11248.0
2023-07-12 15:05:00,38.34,38.38,38.34,38.37,9784.0,37.1104,37.1491,37.1104,37.1395,9784.0
2023-07-12 15:10:00,38.36,38.41,38.36,38.41,21589.0,37.1298,37.1782,37.1298,37.1782,21589.0
2023-07-12 15:15:00,38.41,38.43,38.37,38.38,20187.0,37.1782,37.1975,37.1395,37.1491,20187.0
2023-07-12 15:20:00,38.37,38.37,38.31,38.32,38522.0,37.1395,37.1395,37.0814,37.0911,38522.0
2023-07-12 15:25:00,38.32,38.37,38.28,38.37,26487.0,37.0911,37.1395,37.0523,37.1395,26487.0
2023-07-12 15:30:00,38.36,38.43,38.36,38.43,31510.0,37.1298,37.1975,37.1298,37.1975,31510.0
2023-07-12 15:35:00,38.43,38.47,38.41,38.44,29022.0,37.1975,37.2362,37.1782,37.2072,29022.0
2023-07-12 15:40:00,38.43,38.46,38.36,38.38,45008.0,37.1975,37.2266,37.1298,37.1491,45008.0
2023-07-12 15:45:00,38.39,38.41,38.37,38.39,62836.0,37.1588,37.1782,37.1395,37.1588,62836.0
2023-07-12 15:50:00,38.38,38.41,38.37,38.38,49045.0,37.1491,37.1782,37.1395,37.1491,49045.0
2023-07-12 15:55:00,38.38,38.38,38.3,38.33,127327.0,37.1491,37.1491,37.0717,37.1007,127327.0
2023-07-13 09:30:00,38.5,38.72,38.47,38.64,56108.0,37.2653,37.4782,37.2362,37.4008,56108.0
2023-07-13 09:35:00,38.65,38.73,38.51,38.55,18950.0,37.4105,37.4879,37.275,37.3137,18950.0
2023-07-13 09:40:00,38.54,38.72,38.54,38.65,7924.0,37.304,37.4782,37.304,37.4105,7924.0
2023-07-13 09:45:00,38.66,38.68,38.52,38.54,18105.0,37.4202,37.4395,37.2846,37.304,18105.0
2023-07-13 09:50:00,38.54,38.77,38.51,38.7,12535.0,37.304,37.5266,37.275,37.4589,12535.0
2023-07-13 09:55:00,38.71,38.71,38.6,38.64,8104.0,37.4685,37.4685,37.3621,37.4008,8104.0
2023-07-13 10:00:00,38.63,38.63,38.41,38.45,12558.0,37.3911,37.3911,37.1782,37.2169,12558.0
2023-07-13 10:05:00,38.45,38.58,38.41,38.57,10926.0,37.2169,37.3427,37.1782,37.333,10926.0
2023-07-13 10:10:00,38.56,38.62,38.55,38.62,5534.0,37.3234,37.3814,37.3137,37.3814,5534.0
2023-07-13 10:15:00,38.63,38.64,38.49,38.55,3600.0,37.3911,37.4008,37.2556,37.3137,3600.0
2023-07-13 10:20:00,38.55,38.58,38.39,38.43,4531.0,37.3137,37.3427,37.1588,37.1975,4531.0
2023-07-13 10:25:00,38.41,38.46,38.39,38.4,3800.0,37.1782,37.2266,37.1588,37.1685,3800.0
2023-07-13 10:30:00,38.36,38.44,38.36,38.42,6136.0,37.1298,37.2072,37.1298,37.1878,6136.0
2023-07-13 10:35:00,38.44,38.53,38.44,38.5,6923.0,37.2072,37.2943,37.2072,37.2653,6923.0
2023-07-13 10:40:00,38.49,38.56,38.47,38.53,6147.0,37.2556,37.3234,37.2362,37.2943,6147.0
2023-07-13 10:45:00,38.52,38.52,38.41,38.52,6205.0,37.2846,37.2846,37.1782,37.2846,6205.0
2023-07-13 10:50:00,38.55,38.68,38.55,38.63,13058.0,37.3137,37.4395,37.3137,37.3911,13058.0
2023-07-13 10:55:00,38.64,38.68,38.56,38.68,6978.0,37.4008,37.4395,37.3234,37.4395,6978.0
2023-07-13 11:00:00,38.68,38.72,38.62,38.65,17754.0,37.4395,37.4782,37.3814,37.4105,17754.0
2023-07-13 11:05:00,38.66,38.7,38.63,38.64,9469.0,37.4202,37.4589,37.3911,37.4008,9469.0
2023-07-13 11:10:00,38.65,38.7,38.63,38.63,5544.0,37.4105,37.4589,37.3911,37.3911,5544.0
2023-07-13 11:15:00,38.64,38.71,38.64,38.71,2730.0,37.4008,37.4685,37.4008,37.4685,2730.0
2023-07-13 11:20:00,38.69,38.73,38.66,38.73,7379.0,37.4492,37.4879,37.4202,37.4879,7379.0
2023-07-13 11:25:00,38.73,38.79,38.73,38.76,5860.0,37.4879,37.546,37.4879,37.5169,5860.0
2023-07-13 11:30:00,38.78,38.78,38.71,38.74,8064.0,37.5363,37.5363,37.4685,37.4976,8064.0
2023-07-13 11:35:00,38.74,38.74,38.62,38.63,10817.0,37.4976,37.4976,37.3814,37.3911,10817.0
2023-07-13 11:40:00,38.61,38.66,38.58,38.64,5701.0,37.3718,37.4202,37.3427,37.4008,5701.0
2023-07-13 11:45:00,38.63,38.63,38.56,38.57,3960.0,37.3911,37.3911,37.3234,37.333,3960.0
2023-07-13 11:50:00,38.56,38.56,38.43,38.43,8077.0,37.3234,37.3234,37.1975,37.1975,8077.0
2023-07-13 11:55:00,38.44,38.46,38.4,38.41,7197.0,37.2072,37.2266,37.1685,37.1782,7197.0
2023-07-13 12:00:00,38.43,38.45,38.4,38.44,3814.0,37.1975,37.2169,37.1685,37.2072,3814.0
2023-07-13 12:05:00,38.44,38.56,38.44,38.52,5282.0,37.2072,37.3234,37.2072,37.2846,5282.0
2023-07-13 12:10:00,38.52,38.55,38.48,38.55,2600.0,37.2846,37.3137,37.2459,37.3137,2600.0
2023-07-13 12:15:00,38.54,38.58,38.53,38.58,2538.0,37.304,37.3427,37.2943,37.3427,2538.0
2023-07-13 12:20:00,38.58,38.61,38.54,38.61,2752.0,37.3427,37.3718,37.304,37.3718,2752.0
2023-07-13 12:25:00,38.6,38.62,38.59,38.62,2521.0,37.3621,37.3814,37.3524,37.3814,2521.0
2023-07-13 12:30:00,38.62,38.62,38.53,38.53,3501.0,37.3814,37.3814,37.2943,37.2943,3501.0
2023-07-13 12:35:00,38.53,38.54,38.47,38.47,6374.0,37.2943,37.304,37.2362,37.2362,6374.0
2023-07-13 12:40:00,38.48,38.54,38.48,38.54,2505.0,37.2459,37.304,37.2459,37.304,2505.0
2023-07-13 12:45:00,38.55,38.55,38.52,38.54,2846.0,37.3137,37.3137,37.2846,37.304,2846.0
2023-07-13 12:50:00,38.57,38.58,38.56,38.57,6438.0,37.333,37.3427,37.3234,37.333,6438.0
2023-07-13 12:55:00,38.57,38.58,38.52,38.54,7383.0,37.333,37.3427,37.2846,37.304,7383.0
2023-07-13 13:00:00,38.52,38.54,38.49,38.54,8054.0,37.2846,37.304,37.2556,37.304,8054.0
2023-07-13 13:05:00,38.55,38.56,38.5,38.51,6363.0,37.3137,37.3234,37.2653,37.275,6363.0
2023-07-13 13:10:00,38.52,38.54,38.48,38.54,5248.0,37.2846,37.304,37.2459,37.304,5248.0
2023-07-13 13:15:00,38.55,38.58,38.53,38.58,5422.0,37.3137,37.3427,37.2943,37.3427,5422.0
2023-07-13 13:20:00,38.56,38.58,38.54,38.57,2818.0,37.3234,37.3427,37.304,37.333,2818.0
2023-07-13 13:25:00,38.55,38.57,38.53,38.57,4967.0,37.3137,37.333,37.2943,37.333,4967.0
2023-07-13 13:30:00,38.58,38.58,38.54,38.54,4391.0,37.3427,37.3427,37.304,37.304,4391.0
2023-07-13 13:35:00,38.53,38.53,38.51,38.53,3367.0,37.2943,37.2943,37.275,37.2943,3367.0
2023-07-13 13:40:00,38.54,38.59,38.54,38.59,8466.0,37.304,37.3524,37.304,37.3524,8466.0
2023-07-13 13:45:00,38.59,38.63,38.59,38.62,8017.0,37.3524,37.3911,37.3524,37.3814,8017.0
2023-07-13 13:50:00,38.62,38.63,38.59,38.6,3900.0,37.3814,37.3911,37.3524,37.3621,3900.0
2023-07-13 13:55:00,38.6,38.62,38.6,38.62,3398.0,37.3621,37.3814,37.3621,37.3814,3398.0
2023-07-13 14:00:00,38.63,38.65,38.6,38.61,5446.0,37.3911,37.4105,37.3621,37.3718,5446.0
2023-07-13 14:05:00,38.61,38.64,38.61,38.64,3288.0,37.3718,37.4008,37.3718,37.4008,3288.0
2023-07-13 14:10:00,38.64,38.64,38.58,38.58,4795.0,37.4008,37.4008,37.3427,37.3427,4795.0
2023-07-13 14:15:00,38.58,38.6,38.58,38.6,3007.0,37.3427,37.3621,37.3427,37.3621,3007.0
2023-07-13 14:20:00,38.58,38.59,38.57,38.59,2319.0,37.3427,37.3524,37.333,37.3524,2319.0
2023-07-13 14:25:00,38.59,38.59,38.54,38.56,1087.0,37.3524,37.3524,37.304,37.3234,1087.0
2023-07-13 14:30:00,38.56,38.56,38.53,38.53,3323.0,37.3234,37.3234,37.2943,37.2943,3323.0
2023-07-13 14:35:00,38.54,38.55,38.51,38.51,5227.0,37.304,37.3137,37.275,37.275,5227.0
2023-07-13 14:40:00,38.51,38.54,38.51,38.54,3510.0,37.275,37.304,37.275,37.304,3510.0
2023-07-13 14:45:00,38.52,38.55,38.52,38.54,6800.0,37.2846,37.3137,37.2846,37.304,6800.0
2023-07-13 14:50:00,38.54,38.54,38.52,38.52,3500.0,37.304,37.304,37.2846,37.2846,3500.0
2023-07-13 14:55:00,38.52,38.54,38.52,38.54,4744.0,37.2846,37.304,37.2846,37.304,4744.0
2023-07-13 15:00:00,38.54,38.54,38.51,38.54,12230.0,37.304,37.304,37.275,37.304,12230.0
2023-07-13 15:05:00,38.53,38.57,38.53,38.57,3600.0,37.2943,37.333,37.2943,37.333,3600.0
2023-07-13 15:10:00,38.56,38.56,38.55,38.56,12295.0,37.3234,37.3234,37.3137,37.3234,12295.0
2023-07-13 15:15:00,38.56,38.58,38.55,38.56,7314.0,37.3234,37.3427,37.3137,37.3234,7314.0
2023-07-13 15:20:00,38.56,38.58,38.56,38.56,4249.0,37.3234,37.3427,37.3234,37.3234,4249.0
2023-07-13 15:25:00,38.56,38.6,38.56,38.59,4030.0,37.3234,37.3621,37.3234,37.3524,4030.0
2023-07-13 15:30:00,38.59,38.65,38.59,38.65,6588.0,37.3524,37.4105,37.3524,37.4105,6588.0
2023-07-13 15:35:00,38.65,38.67,38.64,38.64,7162.0,37.4105,37.4298,37.4008,37.4008,7162.0
2023-07-13 15:40:00,38.64,38.66,38.63,38.65,17706.0,37.4008,37.4202,37.3911,37.4105,17706.0
2023-07-13 15:45:00,38.66,38.69,38.65,38.66,17354.0,37.4202,37.4492,37.4105,37.4202,17354.0
2023-07-13 15:50:00,38.66,38.69,38.66,38.69,19583.0,37.4202,37.4492,37.4202,37.4492,19583.0
2023-07-13 15:55:00,38.69,38.69,38.63,38.64,29101.0,37.4492,37.4492,37.3911,37.4008,29101.0
2023-07-14 09:30:00,38.66,38.82,38.59,38.78,23457.0,37.4202,37.575,37.3524,37.5363,23457.0
2023-07-14 09:35:00,38.8,38.83,38.59,38.7,15865.0,37.5557,37.5847,37.3524,37.4589,15865.0
2023-07-14 09:40:00,38.75,38.77,38.57,38.67,13665.0,37.5073,37.5266,37.333,37.4298,13665.0
2023-07-14 09:45:00,38.68,38.79,38.67,38.71,6910.0,37.4395,37.546,37.4298,37.4685,6910.0
2023-07-14 09:50:00,38.69,38.79,38.64,38.72,14745.0,37.4492,37.546,37.4008,37.4782,14745.0
2023-07-14 09:55:00,38.72,38.81,38.72,38.81,9082.0,37.4782,37.5653,37.4782,37.5653,9082.0
2023-07-14 10:00:00,38.8,38.8,38.34,38.41,40527.0,37.5557,37.5557,37.1104,37.1782,40527.0
2023-07-14 10:05:00,38.39,38.53,38.36,38.43,20668.0,37.1588,37.2943,37.1298,37.1975,20668.0
2023-07-14 10:10:00,38.43,38.49,38.23,38.26,14836.0,37.1975,37.2556,37.0039,37.033,14836.0
2023-07-14 10:15:00,38.25,38.28,38.14,38.24,22286.0,37.0233,37.0523,36.9168,37.0136,22286.0
2023-07-14 10:20:00,38.24,38.37,38.16,38.35,14095.0,37.0136,37.1395,36.9362,37.1201,14095.0
2023-07-14 10:25:00,38.36,38.51,38.36,38.48,8734.0,37.1298,37.275,37.1298,37.2459,8734.0
2023-07-14 10:30:00,38.51,38.56,38.44,38.54,13963.0,37.275,37.3234,37.2072,37.304,13963.0
2023-07-14 10:35:00,38.54,38.54,38.43,38.47,14277.0,37.304,37.304,37.1975,37.2362,14277.0
2023-07-14 10:40:00,38.47,38.54,38.41,38.54,8136.0,37.2362,37.304,37.1782,37.304,8136.0
2023-07-14 10:45:00,38.54,38.61,38.5,38.6,4500.0,37.304,37.3718,37.2653,37.3621,4500.0
2023-07-14 10:50:00,38.6,38.6,38.54,38.59,3807.0,37.3621,37.3621,37.304,37.3524,3807.0
2023-07-14 10:55:00,38.56,38.72,38.52,38.72,5999.0,37.3234,37.4782,37.2846,37.4782,5999.0
2023-07-14 11:00:00,38.73,38.81,38.69,38.69,9628.0,37.4879,37.5653,37.4492,37.4492,9628.0
2023-07-14 11:05:00,38.67,38.72,38.64,38.65,10895.0,37.4298,37.4782,37.4008,37.4105,10895.0
2023-07-14 11:10:00,38.65,38.67,38.65,38.67,2467.0,37.4105,37.4298,37.4105,37.4298,2467.0
2023-07-14 11:15:00,38.67,38.74,38.66,38.69,5683.0,37.4298,37.4976,37.4202,37.4492,5683.0
2023-07-14 11:20:00,38.69,38.69,38.63,38.69,7610.0,37.4492,37.4492,37.3911,37.4492,7610.0
2023-07-14 11:25:00,38.69,38.76,38.68,38.75,5170.0,37.4492,37.5169,37.4395,37.5073,5170.0
2023-07-14 11:30:00,38.74,38.74,38.65,38.65,6788.0,37.4976,37.4976,37.4105,37.4105,6788.0
2023-07-14 11:35:00,38.66,38.69,38.64,38.67,8568.0,37.4202,37.4492,37.4008,37.4298,8568.0
2023-07-14 11:40:00,38.66,38.67,38.61,38.63,5038.0,37.4202,37.4298,37.3718,37.3911,5038.0
2023-07-14 11:45:00,38.68,38.68,38.63,38.63,2546.0,37.4395,37.4395,37.3911,37.3911,2546.0
2023-07-14 11:50:00,38.65,38.67,38.62,38.66,1700.0,37.4105,37.4298,37.3814,37.4202,1700.0
2023-07-14 11:55:00,38.66,38.69,38.66,38.67,4714.0,37.4202,37.4492,37.4202,37.4298,4714.0
2023-07-14 12:00:00,38.65,38.66,38.6,38.64,3900.0,37.4105,37.4202,37.3621,37.4008,3900.0
2023-07-14 12:05:00,38.66,38.66,38.6,38.6,4963.0,37.4202,37.4202,37.3621,37.3621,4963.0
2023-07-14 12:10:00,38.59,38.69,38.58,38.69,3561.0,37.3524,37.4492,37.3427,37.4492,3561.0
2023-07-14 12:15:00,38.72,38.73,38.7,38.7,3453.0,37.4782,37.4879,37.4589,37.4589,3453.0
2023-07-14 12:20:00,38.68,38.7,38.67,38.69,4281.0,37.4395,37.4589,37.4298,37.4492,4281.0
2023-07-14 12:25:00,38.68,38.72,38.64,38.64,6848.0,37.4395,37.4782,37.4008,37.4008,6848.0
2023-07-14 12:30:00,38.62,38.63,38.55,38.63,6521.0,37.3814,37.3911,37.3137,37.3911,6521.0
2023-07-14 12:35:00,38.63,38.71,38.63,38.71,4812.0,37.3911,37.4685,37.3911,37.4685,4812.0
2023-07-14 12:40:00,38.7,38.74,38.7,38.7,3800.0,37.4589,37.4976,37.4589,37.4589,3800.0
2023-07-14 12:45:00,38.68,38.69,38.66,38.69,2661.0,37.4395,37.4492,37.4202,37.4492,2661.0
2023-07-14 12:50:00,38.69,38.72,38.67,38.72,2729.0,37.4492,37.4782,37.4298,37.4782,2729.0
2023-07-14 12:55:00,38.73,38.74,38.71,38.71,4355.0,37.4879,37.4976,37.4685,37.4685,4355.0
2023-07-14 13:00:00,38.74,38.76,38.74,38.76,2382.0,37.4976,37.5169,37.4976,37.5169,2382.0
2023-07-14 13:05:00,38.76,38.76,38.75,38.76,4780.0,37.5169,37.5169,37.5073,37.5169,4780.0
2023-07-14 13:10:00,38.76,38.79,38.76,38.77,4107.0,37.5169,37.546,37.5169,37.5266,4107.0
2023-07-14 13:15:00,38.75,38.76,38.71,38.74,1719.0,37.5073,37.5169,37.4685,37.4976,1719.0
2023-07-14 13:20:00,38.73,38.76,38.73,38.74,1007.0,37.4879,37.5169,37.4879,37.4976,1007.0
2023-07-14 13:25:00,38.76,38.77,38.75,38.77,1000.0,37.5169,37.5266,37.5073,37.5266,1000.0
2023-07-14 13:30:00,38.79,38.8,38.78,38.8,2511.0,37.546,37.5557,37.5363,37.5557,2511.0
2023-07-14 13:35:00,38.79,38.79,38.74,38.76,5301.0,37.546,37.546,37.4976,37.5169,5301.0
2023-07-14 13:40:00,38.74,38.74,38.71,38.73,2142.0,37.4976,37.4976,37.4685,37.4879,2142.0
2023-07-14 13:45:00,38.72,38.76,38.72,38.76,1000.0,37.4782,37.5169,37.4782,37.5169,1000.0
2023-07-14 13:50:00,38.74,38.75,38.74,38.75,513.0,37.4976,37.5073,37.4976,37.5073,513.0
2023-07-14 13:55:00,38.76,38.78,38.76,38.76,2985.0,37.5169,37.5363,37.5169,37.5169,2985.0
2023-07-14 14:00:00,38.76,38.76,38.74,38.75,1960.0,37.5169,37.5169,37.4976,37.5073,1960.0
2023-07-14 14:05:00,38.75,38.78,38.75,38.76,1500.0,37.5073,37.5363,37.5073,37.5169,1500.0
2023-07-14 14:10:00,38.75,38.75,38.73,38.74,1200.0,37.5073,37.5073,37.4879,37.4976,1200.0
2023-07-14 14:15:00,38.72,38.72,38.69,38.69,1900.0,37.4782,37.4782,37.4492,37.4492,1900.0
2023-07-14 14:20:00,38.69,38.72,38.67,38.72,2823.0,37.4492,37.4782,37.4298,37.4782,2823.0
2023-07-14 14:25:00,38.72,38.74,38.7,38.71,2841.0,37.4782,37.4976,37.4589,37.4685,2841.0
2023-07-14 14:30:00,38.72,38.73,38.71,38.72,4068.0,37.4782,37.4879,37.4685,37.4782,4068.0
2023-07-14 14:35:00,38.71,38.71,38.67,38.71,1557.0,37.4685,37.4685,37.4298,37.4685,1557.0
2023-07-14 14:40:00,38.71,38.71,38.69,38.7,1061.0,37.4685,37.4685,37.4492,37.4589,1061.0
2023-07-14 14:45:00,38.7,38.7,38.67,38.67,1023.0,37.4589,37.4589,37.4298,37.4298,1023.0
2023-07-14 14:50:00,38.68,38.69,38.64,38.64,2723.0,37.4395,37.4492,37.4008,37.4008,2723.0
2023-07-14 14:55:00,38.64,38.64,38.59,38.6,3634.0,37.4008,37.4008,37.3524,37.3621,3634.0
2023-07-14 15:00:00,38.59,38.59,38.55,38.57,3273.0,37.3524,37.3524,37.3137,37.333,3273.0
2023-07-14 15:05:00,38.57,38.57,38.51,38.51,5228.0,37.333,37.333,37.275,37.275,5228.0
2023-07-14 15:10:00,38.51,38.57,38.51,38.55,5106.0,37.275,37.333,37.275,37.3137,5106.0
2023-07-14 15:15:00,38.57,38.62,38.56,38.61,4486.0,37.333,37.3814,37.3234,37.3718,4486.0
2023-07-14 15:20:00,38.6,38.6,38.57,38.57,2300.0,37.3621,37.3621,37.333,37.333,2300.0
2023-07-14 15:25:00,38.56,38.56,38.51,38.51,6873.0,37.3234,37.3234,37.275,37.275,6873.0
2023-07-14 15:30:00,38.51,38.52,38.51,38.52,3297.0,37.275,37.2846,37.275,37.2846,3297.0
2023-07-14 15:35:00,38.5,38.51,38.47,38.48,7526.0,37.2653,37.275,37.2362,37.2459,7526.0
2023-07-14 15:40:00,38.48,38.51,38.47,38.49,12414.0,37.2459,37.275,37.2362,37.2556,12414.0
2023-07-14 15:45:00,38.49,38.49,38.47,38.47,15161.0,37.2556,37.2556,37.2362,37.2362,15161.0
2023-07-14 15:50:00,38.45,38.49,38.43,38.46,7159.0,37.2169,37.2556,37.1975,37.2266,7159.0
2023-07-14 15:55:00,38.46,38.46,38.39,38.39,51915.0,37.2266,37.2266,37.1588,37.1588,51915.0
2023-07-17 09:30:00,38.04,38.12,37.89,37.94,37742.0,36.82,36.8975,36.6748,36.7232,37742.0
2023-07-17 09:35:00,37.94,37.94,37.76,37.82,24862.0,36.7232,36.7232,36.549,36.6071,24862.0
2023-07-17 09:40:00,37.82,37.98,37.78,37.92,37299.0,36.6071,36.762,36.5684,36.7039,37299.0
2023-07-17 09:45:00,37.93,38.02,37.85,38.02,23727.0,36.7136,36.8007,36.6361,36.8007,23727.0
2023-07-17 09:50:00,38.03,38.2,38.02,38.17,18754.0,36.8104,36.9749,36.8007,36.9459,18754.0
2023-07-17 09:55:00,38.16,38.33,38.14,38.33,9000.0,36.9362,37.1007,36.9168,37.1007,9000.0
2023-07-17 10:00:00,38.32,38.43,38.25,38.43,12890.0,37.0911,37.1975,37.0233,37.1975,12890.0
2023-07-17 10:05:00,38.44,38.52,38.39,38.4,21292.0,37.2072,37.2846,37.1588,37.1685,21292.0
2023-07-17 10:10:00,38.39,38.51,38.36,38.49,10977.0,37.1588,37.275,37.1298,37.2556,10977.0
2023-07-17 10:15:00,38.49,38.5,38.38,38.38,4955.0,37.2556,37.2653,37.1491,37.1491,4955.0
2023-07-17 10:20:00,38.38,38.45,38.34,38.34,12428.0,37.1491,37.2169,37.1104,37.1104,12428.0
2023-07-17 10:25:00,38.38,38.38,38.31,38.31,5659.0,37.1491,37.1491,37.0814,37.0814,5659.0
2023-07-17 10:30:00,38.29,38.31,38.26,38.29,8267.0,37.062,37.0814,37.033,37.062,8267.0
2023-07-17 10:35:00,38.3,38.34,38.28,38.31,6275.0,37.0717,37.1104,37.0523,37.0814,6275.0
2023-07-17 10:40:00,38.32,38.48,38.31,38.45,9994.0,37.0911,37.2459,37.0814,37.2169,9994.0
2023-07-17 10:45:00,38.45,38.47,38.39,38.41,8175.0,37.2169,37.2362,37.1588,37.1782,8175.0
2023-07-17 10:50:00,38.4,38.48,38.39,38.48,4749.0,37.1685,37.2459,37.1588,37.2459,4749.0
2023-07-17 10:55:00,38.49,38.54,38.46,38.46,5009.0,37.2556,37.304,37.2266,37.2266,5009.0
2023-07-17 11:00:00,38.45,38.45,38.3,38.3,4888.0,37.2169,37.2169,37.0717,37.0717,4888.0
2023-07-17 11:05:00,38.29,38.31,38.24,38.31,8306.0,37.062,37.0814,37.0136,37.0814,8306.0
2023-07-17 11:10:00,38.32,38.39,38.32,38.39,6147.0,37.0911,37.1588,37.0911,37.1588,6147.0
2023-07-17 11:15:00,38.39,38.4,38.37,38.4,5290.0,37.1588,37.1685,37.1395,37.1685,5290.0
2023-07-17 11:20:00,38.4,38.43,38.39,38.4,3714.0,37.1685,37.1975,37.1588,37.1685,3714.0
2023-07-17 11:25:00,38.38,38.38,38.29,38.33,2500.0,37.1491,37.1491,37.062,37.1007,2500.0
2023-07-17 11:30:00,38.33,38.42,38.33,38.39,6694.0,37.1007,37.1878,37.1007,37.1588,6694.0
2023-07-17 11:35:00,38.4,38.43,38.36,38.41,4090.0,37.1685,37.1975,37.1298,37.1782,4090.0
2023-07-17 11:40:00,38.41,38.46,38.4,38.45,7526.0,37.1782,37.2266,37.1685,37.2169,7526.0
2023-07-17 11:45:00,38.44,38.48,38.42,38.46,3247.0,37.2072,37.2459,37.1878,37.2266,3247.0
2023-07-17 11:50:00,38.51,38.55,38.48,38.53,7252.0,37.275,37.3137,37.2459,37.2943,7252.0
2023-07-17 11:55:00,38.53,38.54,38.49,38.53,3217.0,37.2943,37.304,37.2556,37.2943,3217.0
2023-07-17 12:00:00,38.51,38.53,38.49,38.5,4552.0,37.275,37.2943,37.2556,37.2653,4552.0
2023-07-17 12:05:00,38.47,38.52,38.47,38.52,3568.0,37.2362,37.2846,37.2362,37.2846,3568.0
2023-07-17 12:10:00,38.5,38.51,38.48,38.51,2419.0,37.2653,37.275,37.2459,37.275,2419.0
2023-07-17 12:15:00,38.52,38.58,38.5,38.5,7289.0,37.2846,37.3427,37.2653,37.2653,7289.0
2023-07-17 12:20:00,38.49,38.5,38.41,38.42,4978.0,37.2556,37.2653,37.1782,37.1878,4978.0
2023-07-17 12:25:00,38.43,38.47,38.43,38.47,2120.0,37.1975,37.2362,37.1975,37.2362,2120.0
2023-07-17 12:30:00,38.46,38.46,38.42,38.44,2403.0,37.2266,37.2266,37.1878,37.2072,2403.0
2023-07-17 12:35:00,38.49,38.53,38.49,38.52,1211.0,37.2556,37.2943,37.2556,37.2846,1211.0
2023-07-17 12:40:00,38.53,38.53,38.51,38.53,2411.0,37.2943,37.2943,37.275,37.2943,2411.0
2023-07-17 12:45:00,38.55,38.56,38.54,38.55,3306.0,37.3137,37.3234,37.304,37.3137,3306.0
2023-07-17 12:50:00,38.55,38.59,38.55,38.58,2009.0,37.3137,37.3524,37.3137,37.3427,2009.0
2023-07-17 12:55:00,38.58,38.59,38.56,38.56,1100.0,37.3427,37.3524,37.3234,37.3234,1100.0
2023-07-17 13:00:00,38.54,38.55,38.53,38.55,1200.0,37.304,37.3137,37.2943,37.3137,1200.0
2023-07-17 13:05:00,38.55,38.57,38.52,38.52,3035.0,37.3137,37.333,37.2846,37.2846,3035.0
2023-07-17 13:10:00,38.51,38.51,38.46,38.46,1579.0,37.275,37.275,37.2266,37.2266,1579.0
2023-07-17 13:15:00,38.46,38.47,38.46,38.47,1099.0,37.2266,37.2362,37.2266,37.2362,1099.0
2023-07-17 13:20:00,38.47,38.48,38.45,38.47,2100.0,37.2362,37.2459,37.2169,37.2362,2100.0
2023-07-17 13:25:00,38.47,38.5,38.47,38.49,2455.0,37.2362,37.2653,37.2362,37.2556,2455.0
2023-07-17 13:30:00,38.51,38.51,38.48,38.48,1568.0,37.275,37.275,37.2459,37.2459,1568.0
2023-07-17 13:35:00,38.48,38.5,38.48,38.5,5356.0,37.2459,37.2653,37.2459,37.2653,5356.0
2023-07-17 13:40:00,38.51,38.55,38.51,38.54,5285.0,37.275,37.3137,37.275,37.304,5285.0
2023-07-17 13:45:00,38.54,38.54,38.52,38.52,1500.0,37.304,37.304,37.2846,37.2846,1500.0
2023-07-17 13:50:00,38.51,38.57,38.51,38.56,2000.0,37.275,37.333,37.275,37.3234,2000.0
2023-07-17 13:55:00,38.56,38.58,38.56,38.58,3436.0,37.3234,37.3427,37.3234,37.3427,3436.0
2023-07-17 14:00:00,38.58,38.6,38.58,38.6,2140.0,37.3427,37.3621,37.3427,37.3621,2140.0
2023-07-17 14:05:00,38.61,38.61,38.59,38.59,2581.0,37.3718,37.3718,37.3524,37.3524,2581.0
2023-07-17 14:10:00,38.6,38.6,38.58,38.58,2794.0,37.3621,37.3621,37.3427,37.3427,2794.0
2023-07-17 14:15:00,38.57,38.58,38.54,38.54,3153.0,37.333,37.3427,37.304,37.304,3153.0
2023-07-17 14:20:00,38.57,38.58,38.55,38.55,1885.0,37.333,37.3427,37.3137,37.3137,1885.0
2023-07-17 14:25:00,38.56,38.56,38.52,38.55,5732.0,37.3234,37.3234,37.2846,37.3137,5732.0
2023-07-17 14:30:00,38.55,38.55,38.53,38.54,4339.0,37.3137,37.3137,37.2943,37.304,4339.0
2023-07-17 14:35:00,38.54,38.54,38.51,38.51,1726.0,37.304,37.304,37.275,37.275,1726.0
2023-07-17 14:40:00,38.51,38.53,38.49,38.53,3854.0,37.275,37.2943,37.2556,37.2943,3854.0
2023-07-17 14:45:00,38.55,38.56,38.51,38.55,5666.0,37.3137,37.3234,37.275,37.3137,5666.0
2023-07-17 14:50:00,38.55,38.55,38.53,38.54,1260.0,37.3137,37.3137,37.2943,37.304,1260.0
2023-07-17 14:55:00,38.54,38.54,38.52,38.53,1800.0,37.304,37.304,37.2846,37.2943,1800.0
2023-07-17 15:00:00,38.53,38.55,38.53,38.55,1500.0,37.2943,37.3137,37.2943,37.3137,1500.0
2023-07-17 15:05:00,38.56,38.61,38.55,38.61,1237.0,37.3234,37.3718,37.3137,37.3718,1237.0
2023-07-17 15:10:00,38.61,38.61,38.58,38.59,2321.0,37.3718,37.3718,37.3427,37.3524,2321.0
2023-07-17 15:15:00,38.6,38.61,38.58,38.6,1500.0,37.3621,37.3718,37.3427,37.3621,1500.0
2023-07-17 15:20:00,38.59,38.6,38.58,38.6,2109.0,37.3524,37.3621,37.3427,37.3621,2109.0
2023-07-17 15:25:00,38.6,38.6,38.55,38.57,3319.0,37.3621,37.3621,37.3137,37.333,3319.0
2023-07-17 15:30:00,38.57,38.58,38.53,38.53,5700.0,37.333,37.3427,37.2943,37.2943,5700.0
2023-07-17 15:35:00,38.52,38.56,38.52,38.54,8218.0,37.2846,37.3234,37.2846,37.304,8218.0
2023-07-17 15:40:00,38.55,38.59,38.55,38.59,10443.0,37.3137,37.3524,37.3137,37.3524,10443.0
2023-07-17 15:45:00,38.6,38.62,38.59,38.6,30988.0,37.3621,37.3814,37.3524,37.3621,30988.0
2023-07-17 15:50:00,38.6,38.63,38.6,38.6,11893.0,37.3621,37.3911,37.3621,37.3621,11893.0
2023-07-17 15:55:00,38.6,38.61,38.55,38.58,66206.0,37.3621,37.3718,37.3137,37.3427,66206.0
2023-07-18 09:30:00,39.0,39.0,38.66,38.73,47927.0,37.7492,37.7492,37.4202,37.4879,47927.0
2023-07-18 09:35:00,38.79,39.08,38.79,39.06,44075.0,37.546,37.8267,37.546,37.8073,44075.0
2023-07-18 09:40:00,39.05,39.09,38.93,38.98,26469.0,37.7976,37.8364,37.6815,37.7299,26469.0
2023-07-18 09:45:00,39.03,39.12,38.91,39.09,11715.0,37.7783,37.8654,37.6621,37.8364,11715.0
2023-07-18 09:50:00,39.12,39.18,39.07,39.16,11828.0,37.8654,37.9235,37.817,37.9041,11828.0
2023-07-18 09:55:00,39.13,39.24,39.09,39.23,16536.0,37.8751,37.9816,37.8364,37.9719,16536.0
2023-07-18 10:00:00,39.23,39.52,39.23,39.44,50740.0,37.9719,38.2526,37.9719,38.1751,50740.0
2023-07-18 10:05:00,39.45,39.54,39.37,39.53,16551.0,38.1848,38.2719,38.1074,38.2622,16551.0
2023-07-18 10:10:00,39.55,39.6,39.46,39.48,16267.0,38.2816,38.33,38.1945,38.2139,16267.0
2023-07-18 10:15:00,39.44,39.54,39.44,39.5,11311.0,38.1751,38.2719,38.1751,38.2332,11311.0
2023-07-18 10:20:00,39.5,39.63,39.47,39.56,18900.0,38.2332,38.359,38.2042,38.2913,18900.0
2023-07-18 10:25:00,39.55,39.7,39.54,39.68,10552.0,38.2816,38.4268,38.2719,38.4074,10552.0
2023-07-18 10:30:00,39.65,39.66,39.54,39.54,16904.0,38.3784,38.3881,38.2719,38.2719,16904.0
2023-07-18 10:35:00,39.52,39.59,39.46,39.55,14093.0,38.2526,38.3203,38.1945,38.2816,14093.0
2023-07-18 10:40:00,39.55,39.6,39.5,39.56,13606.0,38.2816,38.33,38.2332,38.2913,13606.0
2023-07-18 10:45:00,39.55,39.56,39.46,39.55,15266.0,38.2816,38.2913,38.1945,38.2816,15266.0
2023-07-18 10:50:00,39.56,39.64,39.53,39.62,15199.0,38.2913,38.3687,38.2622,38.3494,15199.0
2023-07-18 10:55:00,39.6,39.61,39.54,39.59,14958.0,38.33,38.3397,38.2719,38.3203,14958.0
2023-07-18 11:00:00,39.59,39.62,39.56,39.58,7858.0,38.3203,38.3494,38.2913,38.3106,7858.0
2023-07-18 11:05:00,39.61,39.7,39.58,39.62,11479.0,38.3397,38.4268,38.3106,38.3494,11479.0
2023-07-18 11:10:00,39.61,39.65,39.58,39.64,11854.0,38.3397,38.3784,38.3106,38.3687,11854.0
2023-07-18 11:15:00,39.64,39.65,39.59,39.62,8313.0,38.3687,38.3784,38.3203,38.3494,8313.0
2023-07-18 11:20:00,39.65,39.65,39.47,39.49,8441.0,38.3784,38.3784,38.2042,38.2235,8441.0
2023-07-18 11:25:00,39.5,39.61,39.5,39.54,15037.0,38.2332,38.3397,38.2332,38.2719,15037.0
2023-07-18 11:30:00,39.52,39.6,39.51,39.54,9304.0,38.2526,38.33,38.2429,38.2719,9304.0
2023-07-18 11:35:00,39.55,39.55,39.49,39.51,9080.0,38.2816,38.2816,38.2235,38.2429,9080.0
2023-07-18 11:40:00,39.5,39.51,39.47,39.5,8694.0,38.2332,38.2429,38.2042,38.2332,8694.0
2023-07-18 11:45:00,39.48,39.53,39.46,39.5,9496.0,38.2139,38.2622,38.1945,38.2332,9496.0
2023-07-18 11:50:00,39.5,39.51,39.46,39.46,9430.0,38.2332,38.2429,38.1945,38.1945,9430.0
2023-07-18 11:55:00,39.46,39.58,39.46,39.58,25159.0,38.1945,38.3106,38.1945,38.3106,25159.0
2023-07-18 12:00:00,39.57,39.57,39.44,39.44,10103.0,38.301,38.301,38.1751,38.1751,10103.0
2023-07-18 12:05:00,39.44,39.54,39.41,39.54,7493.0,38.1751,38.2719,38.1461,38.2719,7493.0
2023-07-18 12:10:00,39.53,39.55,39.5,39.52,5998.0,38.2622,38.2816,38.2332,38.2526,5998.0
2023-07-18 12:15:00,39.52,39.53,39.45,39.45,11159.0,38.2526,38.2622,38.1848,38.1848,11159.0
2023-07-18 12:20:00,39.45,39.48,39.43,39.45,6501.0,38.1848,38.2139,38.1655,38.1848,6501.0
2023-07-18 12:25:00,39.47,39.49,39.44,39.49,5732.0,38.2042,38.2235,38.1751,38.2235,5732.0
2023-07-18 12:30:00,39.49,39.53,39.47,39.47,4241.0,38.2235,38.2622,38.2042,38.2042,4241.0
2023-07-18 12:35:00,39.44,39.47,39.43,39.43,8499.0,38.1751,38.2042,38.1655,38.1655,8499.0
2023-07-18 12:40:00,39.44,39.45,39.33,39.34,7718.0,38.1751,38.1848,38.0687,38.0783,7718.0
2023-07-18 12:45:00,39.34,39.34,39.28,39.34,11064.0,38.0783,38.0783,38.0203,38.0783,11064.0
2023-07-18 12:50:00,39.35,39.42,39.35,39.39,9968.0,38.088,38.1558,38.088,38.1267,9968.0
2023-07-18 12:55:00,39.4,39.45,39.4,39.4,6801.0,38.1364,38.1848,38.1364,38.1364,6801.0
2023-07-18 13:00:00,39.39,39.41,39.34,39.4,9096.0,38.1267,38.1461,38.0783,38.1364,9096.0
2023-07-18 13:05:00,39.41,39.42,39.37,39.38,5419.0,38.1461,38.1558,38.1074,38.1171,5419.0
2023-07-18 13:10:00,39.38,39.39,39.35,39.39,3564.0,38.1171,38.1267,38.088,38.1267,3564.0
2023-07-18 13:15:00,39.4,39.41,39.37,39.37,4196.0,38.1364,38.1461,38.1074,38.1074,4196.0
2023-07-18 13:20:00,39.37,39.41,39.36,39.41,4096.0,38.1074,38.1461,38.0977,38.1461,4096.0
2023-07-18 13:25:00,39.41,39.41,39.36,39.36,12868.0,38.1461,38.1461,38.0977,38.0977,12868.0
2023-07-18 13:30:00,39.34,39.38,39.32,39.32,7100.0,38.0783,38.1171,38.059,38.059,7100.0
2023-07-18 13:35:00,39.3,39.33,39.29,39.33,4809.0,38.0396,38.0687,38.0299,38.0687,4809.0
2023-07-18 13:40:00,39.33,39.33,39.25,39.26,5522.0,38.0687,38.0687,37.9912,38.0009,5522.0
2023-07-18 13:45:00,39.26,39.27,39.23,39.25,6537.0,38.0009,38.0106,37.9719,37.9912,6537.0
2023-07-18 13:50:00,39.26,39.31,39.26,39.3,9345.0,38.0009,38.0493,38.0009,38.0396,9345.0
2023-07-18 13:55:00,39.31,39.34,39.27,39.28,14032.0,38.0493,38.0783,38.0106,38.0203,14032.0
2023-07-18 14:00:00,39.28,39.28,39.23,39.25,8974.0,38.0203,38.0203,37.9719,37.9912,8974.0
2023-07-18 14:05:00,39.25,39.28,39.24,39.28,5282.0,37.9912,38.0203,37.9816,38.0203,5282.0
2023-07-18 14:10:00,39.31,39.31,39.28,39.31,6686.0,38.0493,38.0493,38.0203,38.0493,6686.0
2023-07-18 14:15:00,39.3,39.34,39.3,39.31,9156.0,38.0396,38.0783,38.0396,38.0493,9156.0
2023-07-18 14:20:00,39.32,39.4,39.3,39.38,7848.0,38.059,38.1364,38.0396,38.1171,7848.0
2023-07-18 14:25:00,39.38,39.42,39.37,39.38,5110.0,38.1171,38.1558,38.1074,38.1171,5110.0
2023-07-18 14:30:00,39.38,39.4,39.37,39.39,11612.0,38.1171,38.1364,38.1074,38.1267,11612.0
2023-07-18 14:35:00,39.39,39.41,39.38,39.4,8538.0,38.1267,38.1461,38.1171,38.1364,8538.0
2023-07-18 14:40:00,39.4,39.42,39.39,39.39,6214.0,38.1364,38.1558,38.1267,38.1267,6214.0
2023-07-18 14:45:00,39.39,39.44,39.39,39.43,9683.0,38.1267,38.1751,38.1267,38.1655,9683.0
2023-07-18 14:50:00,39.43,39.45,39.43,39.43,10067.0,38.1655,38.1848,38.1655,38.1655,10067.0
2023-07-18 14:55:00,39.44,39.44,39.41,39.41,4834.0,38.1751,38.1751,38.1461,38.1461,4834.0
2023-07-18 15:00:00,39.41,39.41,39.34,39.38,11740.0,38.1461,38.1461,38.0783,38.1171,11740.0
2023-07-18 15:05:00,39.38,39.38,39.34,39.36,14331.0,38.1171,38.1171,38.0783,38.0977,14331.0
2023-07-18 15:10:00,39.37,39.4,39.35,39.37,9714.0,38.1074,38.1364,38.088,38.1074,9714.0
2023-07-18 15:15:00,39.37,39.39,39.37,39.39,3343.0,38.1074,38.1267,38.1074,38.1267,3343.0
2023-07-18 15:20:00,39.4,39.41,39.35,39.35,14796.0,38.1364,38.1461,38.088,38.088,14796.0
2023-07-18 15:25:00,39.35,39.42,39.35,39.38,10624.0,38.088,38.1558,38.088,38.1171,10624.0
2023-07-18 15:30:00,39.38,39.44,39.38,39.41,7229.0,38.1171,38.1751,38.1171,38.1461,7229.0
2023-07-18 15:35:00,39.42,39.45,39.42,39.43,10133.0,38.1558,38.1848,38.1558,38.1655,10133.0
2023-07-18 15:40:00,39.44,39.45,39.4,39.4,10765.0,38.1751,38.1848,38.1364,38.1364,10765.0
2023-07-18 15:45:00,39.41,39.44,39.39,39.42,16943.0,38.1461,38.1751,38.1267,38.1558,16943.0
2023-07-18 15:50:00,39.43,39.47,39.4,39.45,38961.0,38.1655,38.2042,38.1364,38.1848,38961.0
2023-07-18 15:55:00,39.45,39.47,39.38,39.39,150989.0,38.1848,38.2042,38.1171,38.1267,150989.0
2023-07-19 09:30:00,39.16,39.28,39.02,39.26,35658.0,37.9041,38.0203,37.7686,38.0009,35658.0
2023-07-19 09:35:00,39.28,39.33,39.17,39.27,16782.0,38.0203,38.0687,37.9138,38.0106,16782.0
2023-07-19 09:40:00,39.29,39.3,39.15,39.16,13523.0,38.0299,38.0396,37.8944,37.9041,13523.0
2023-07-19 09:45:00,39.18,39.21,39.13,39.2,12613.0,37.9235,37.9525,37.8751,37.9428,12613.0
2023-07-19 09:50:00,39.19,39.33,39.11,39.26,15367.0,37.9332,38.0687,37.8557,38.0009,15367.0
2023-07-19 09:55:00,39.25,39.28,39.15,39.18,7520.0,37.9912,38.0203,37.8944,37.9235,7520.0
2023-07-19 10:00:00,39.18,39.22,39.12,39.2,7500.0,37.9235,37.9622,37.8654,37.9428,7500.0
2023-07-19 10:05:00,39.21,39.26,39.12,39.17,9675.0,37.9525,38.0009,37.8654,37.9138,9675.0
2023-07-19 10:10:00,39.15,39.15,39.09,39.11,7642.0,37.8944,37.8944,37.8364,37.8557,7642.0
2023-07-19 10:15:00,39.1,39.13,39.07,39.11,6504.0,37.846,37.8751,37.817,37.8557,6504.0
2023-07-19 10:20:00,39.1,39.1,39.03,39.04,7458.0,37.846,37.846,37.7783,37.788,7458.0
2023-07-19 10:25:00,39.02,39.08,38.99,39.08,8746.0,37.7686,37.8267,37.7396,37.8267,8746.0
2023-07-19 10:30:00,39.07,39.1,39.01,39.01,5677.0,37.817,37.846,37.7589,37.7589,5677.0
2023-07-19 10:35:00,39.03,39.1,39.02,39.03,7083.0,37.7783,37.846,37.7686,37.7783,7083.0
2023-07-19 10:40:00,39.03,39.06,38.94,39.03,11418.0,37.7783,37.8073,37.6912,37.7783,11418.0
2023-07-19 10:45:00,39.02,39.02,38.95,39.01,7345.0,37.7686,37.7686,37.7009,37.7589,7345.0
2023-07-19 10:50:00,39.0,39.15,39.0,39.14,10512.0,37.7492,37.8944,37.7492,37.8848,10512.0
2023-07-19 10:55:00,39.13,39.18,39.11,39.17,8450.0,37.8751,37.9235,37.8557,37.9138,8450.0
2023-07-19 11:00:00,39.16,39.16,39.13,39.14,4742.0,37.9041,37.9041,37.8751,37.8848,4742.0
2023-07-19 11:05:00,39.15,39.15,39.08,39.11,8284.0,37.8944,37.8944,37.8267,37.8557,8284.0
2023-07-19 11:10:00,39.12,39.19,39.11,39.17,10134.0,37.8654,37.9332,37.8557,37.9138,10134.0
2023-07-19 11:15:00,39.17,39.19,39.15,39.16,3500.0,37.9138,37.9332,37.8944,37.9041,3500.0
2023-07-19 11:20:00,39.17,39.2,39.15,39.15,4749.0,37.9138,37.9428,37.8944,37.8944,4749.0
2023-07-19 11:25:00,39.16,39.3,39.16,39.3,8481.0,37.9041,38.0396,37.9041,38.0396,8481.0
2023-07-19 11:30:00,39.31,39.32,39.26,39.26,9827.0,38.0493,38.059,38.0009,38.0009,9827.0
2023-07-19 11:35:00,39.25,39.25,39.08,39.1,16696.0,37.9912,37.9912,37.8267,37.846,16696.0
2023-07-19 11:40:00,39.1,39.13,39.07,39.1,5915.0,37.846,37.8751,37.817,37.846,5915.0
2023-07-19 11:45:00,39.11,39.14,39.09,39.13,2753.0,37.8557,37.8848,37.8364,37.8751,2753.0
2023-07-19 11:50:00,39.13,39.15,39.13,39.15,3573.0,37.8751,37.8944,37.8751,37.8944,3573.0
2023-07-19 11:55:00,39.13,39.13,39.09,39.09,6397.0,37.8751,37.8751,37.8364,37.8364,6397.0
2023-07-19 12:00:00,39.1,39.11,39.02,39.03,3643.0,37.846,37.8557,37.7686,37.7783,3643.0
2023-07-19 12:05:00,39.04,39.07,38.99,39.01,3962.0,37.788,37.817,37.7396,37.7589,3962.0
2023-07-19 12:10:00,39.0,39.0,38.96,39.0,5575.0,37.7492,37.7492,37.7105,37.7492,5575.0
2023-07-19 12:15:00,39.02,39.05,38.99,39.0,4668.0,37.7686,37.7976,37.7396,37.7492,4668.0
2023-07-19 12:20:00,39.0,39.03,38.99,39.03,3080.0,37.7492,37.7783,37.7396,37.7783,3080.0
2023-07-19 12:25:00,39.02,39.02,38.98,38.99,3022.0,37.7686,37.7686,37.7299,37.7396,3022.0
2023-07-19 12:30:00,39.01,39.02,38.96,38.97,5667.0,37.7589,37.7686,37.7105,37.7202,5667.0
2023-07-19 12:35:00,38.98,39.0,38.97,38.99,2900.0,37.7299,37.7492,37.7202,37.7396,2900.0
2023-07-19 12:40:00,38.99,39.06,38.98,39.05,6282.0,37.7396,37.8073,37.7299,37.7976,6282.0
2023-07-19 12:45:00,39.05,39.06,39.05,39.06,1401.0,37.7976,37.8073,37.7976,37.8073,1401.0
2023-07-19 12:50:00,39.05,39.06,39.05,39.05,707.0,37.7976,37.8073,37.7976,37.7976,707.0
2023-07-19 12:55:00,39.07,39.12,39.06,39.08,5456.0,37.817,37.8654,37.8073,37.8267,5456.0
2023-07-19 13:00:00,39.08,39.11,39.07,39.11,2947.0,37.8267,37.8557,37.817,37.8557,2947.0
2023-07-19 13:05:00,39.11,39.16,39.11,39.15,3308.0,37.8557,37.9041,37.8557,37.8944,3308.0
2023-07-19 13:10:00,39.15,39.15,39.09,39.1,1775.0,37.8944,37.8944,37.8364,37.846,1775.0
2023-07-19 13:15:00,39.09,39.12,39.09,39.1,2515.0,37.8364,37.8654,37.8364,37.846,2515.0
2023-07-19 13:20:00,39.12,39.12,39.1,39.11,4439.0,37.8654,37.8654,37.846,37.8557,4439.0
2023-07-19 13:25:00,39.11,39.11,39.09,39.11,2500.0,37.8557,37.8557,37.8364,37.8557,2500.0
2023-07-19 13:30:00,39.12,39.13,39.11,39.12,1900.0,37.8654,37.8751,37.8557,37.8654,1900.0
2023-07-19 13:35:00,39.1,39.1,39.09,39.1,1538.0,37.846,37.846,37.8364,37.846,1538.0
2023-07-19 13:40:00,39.11,39.13,39.1,39.13,1568.0,37.8557,37.8751,37.846,37.8751,1568.0
2023-07-19 13:45:00,39.14,39.14,39.14,39.14,1200.0,37.8848,37.8848,37.8848,37.8848,1200.0
2023-07-19 13:50:00,39.13,39.14,39.11,39.13,1119.0,37.8751,37.8848,37.8557,37.8751,1119.0
2023-07-19 13:55:00,39.11,39.11,39.1,39.1,700.0,37.8557,37.8557,37.846,37.846,700.0
2023-07-19 14:00:00,39.1,39.14,39.1,39.14,2505.0,37.846,37.8848,37.846,37.8848,2505.0
2023-07-19 14:05:00,39.14,39.14,39.08,39.08,1411.0,37.8848,37.8848,37.8267,37.8267,1411.0
2023-07-19 14:10:00,39.09,39.09,39.07,39.07,1991.0,37.8364,37.8364,37.817,37.817,1991.0
2023-07-19 14:15:00,39.06,39.07,39.04,39.06,4597.0,37.8073,37.817,37.788,37.8073,4597.0
2023-07-19 14:20:00,39.08,39.08,39.05,39.05,1300.0,37.8267,37.8267,37.7976,37.7976,1300.0
2023-07-19 14:25:00,39.05,39.08,39.05,39.08,618.0,37.7976,37.8267,37.7976,37.8267,618.0
2023-07-19 14:30:00,39.09,39.11,39.09,39.1,500.0,37.8364,37.8557,37.8364,37.846,500.0
2023-07-19 14:35:00,39.11,39.12,39.1,39.11,2909.0,37.8557,37.8654,37.846,37.8557,2909.0
2023-07-19 14:40:00,39.11,39.13,39.11,39.12,3700.0,37.8557,37.8751,37.8557,37.8654,3700.0
2023-07-19 14:45:00,39.13,39.14,39.13,39.14,400.0,37.8751,37.8848,37.8751,37.8848,400.0
2023-07-19 14:50:00,39.13,39.14,39.13,39.13,2051.0,37.8751,37.8848,37.8751,37.8751,2051.0
2023-07-19 14:55:00,39.13,39.13,39.11,39.11,1050.0,37.8751,37.8751,37.8557,37.8557,1050.0
2023-07-19 15:00:00,39.11,39.17,39.11,39.17,4111.0,37.8557,37.9138,37.8557,37.9138,4111.0
2023-07-19 15:05:00,39.17,39.17,39.15,39.16,1500.0,37.9138,37.9138,37.8944,37.9041,1500.0
2023-07-19 15:10:00,39.15,39.18,39.15,39.17,1624.0,37.8944,37.9235,37.8944,37.9138,1624.0
2023-07-19 15:15:00,39.18,39.19,39.17,39.17,5416.0,37.9235,37.9332,37.9138,37.9138,5416.0
2023-07-19 15:20:00,39.17,39.18,39.16,39.18,4068.0,37.9138,37.9235,37.9041,37.9235,4068.0
2023-07-19 15:25:00,39.18,39.2,39.18,39.18,4679.0,37.9235,37.9428,37.9235,37.9235,4679.0
2023-07-19 15:30:00,39.17,39.17,39.14,39.14,5353.0,37.9138,37.9138,37.8848,37.8848,5353.0
2023-07-19 15:35:00,39.14,39.18,39.13,39.18,6677.0,37.8848,37.9235,37.8751,37.9235,6677.0
2023-07-19 15:40:00,39.19,39.23,39.19,39.2,5025.0,37.9332,37.9719,37.9332,37.9428,5025.0
2023-07-19 15:45:00,39.2,39.2,39.12,39.15,8102.0,37.9428,37.9428,37.8654,37.8944,8102.0
2023-07-19 15:50:00,39.15,39.18,39.15,39.15,10856.0,37.8944,37.9235,37.8944,37.8944,10856.0
2023-07-19 15:55:00,39.14,39.15,39.07,39.08,34926.0,37.8848,37.8944,37.817,37.8267,34926.0
2023-07-20 09:30:00,39.03,39.11,38.9,38.99,48751.0,37.7783,37.8557,37.6525,37.7396,48751.0
2023-07-20 09:35:00,38.97,39.0,38.82,38.82,24957.0,37.7202,37.7492,37.575,37.575,24957.0
2023-07-20 09:40:00,38.8,38.88,38.73,38.84,15620.0,37.5557,37.6331,37.4879,37.5944,15620.0
2023-07-20 09:45:00,38.84,38.95,38.84,38.89,7035.0,37.5944,37.7009,37.5944,37.6428,7035.0
2023-07-20 09:50:00,38.94,38.97,38.84,38.95,9441.0,37.6912,37.7202,37.5944,37.7009,9441.0
2023-07-20 09:55:00,38.97,39.04,38.9,38.92,6551.0,37.7202,37.788,37.6525,37.6718,6551.0
2023-07-20 10:00:00,38.93,38.95,38.82,38.82,8535.0,37.6815,37.7009,37.575,37.575,8535.0
2023-07-20 10:05:00,38.83,38.85,38.67,38.68,11611.0,37.5847,37.6041,37.4298,37.4395,11611.0
2023-07-20 10:10:00,38.68,38.68,38.55,38.65,41766.0,37.4395,37.4395,37.3137,37.4105,41766.0
2023-07-20 10:15:00,38.64,38.74,38.63,38.74,10573.0,37.4008,37.4976,37.3911,37.4976,10573.0
2023-07-20 10:20:00,38.75,38.77,38.67,38.67,5446.0,37.5073,37.5266,37.4298,37.4298,5446.0
2023-07-20 10:25:00,38.68,38.68,38.5,38.53,15611.0,37.4395,37.4395,37.2653,37.2943,15611.0
2023-07-20 10:30:00,38.51,38.51,38.37,38.38,15970.0,37.275,37.275,37.1395,37.1491,15970.0
2023-07-20 10:35:00,38.35,38.41,38.24,38.25,18990.0,37.1201,37.1782,37.0136,37.0233,18990.0
2023-07-20 10:40:00,38.23,38.3,38.17,38.21,14141.0,37.0039,37.0717,36.9459,36.9846,14141.0
2023-07-20 10:45:00,38.2,38.23,38.13,38.21,25570.0,36.9749,37.0039,36.9071,36.9846,25570.0
2023-07-20 10:50:00,38.24,38.28,38.22,38.23,11270.0,37.0136,37.0523,36.9943,37.0039,11270.0
2023-07-20 10:55:00,38.21,38.29,38.21,38.29,10940.0,36.9846,37.062,36.9846,37.062,10940.0
2023-07-20 11:00:00,38.31,38.34,38.28,38.32,6780.0,37.0814,37.1104,37.0523,37.0911,6780.0
2023-07-20 11:05:00,38.34,38.34,38.3,38.3,3917.0,37.1104,37.1104,37.0717,37.0717,3917.0
2023-07-20 11:10:00,38.31,38.35,38.26,38.26,11636.0,37.0814,37.1201,37.033,37.033,11636.0
2023-07-20 11:15:00,38.27,38.28,38.25,38.25,5090.0,37.0427,37.0523,37.0233,37.0233,5090.0
2023-07-20 11:20:00,38.25,38.32,38.23,38.32,11061.0,37.0233,37.0911,37.0039,37.0911,11061.0
2023-07-20 11:25:00,38.35,38.35,38.29,38.29,5672.0,37.1201,37.1201,37.062,37.062,5672.0
2023-07-20 11:30:00,38.29,38.33,38.28,38.3,9881.0,37.062,37.1007,37.0523,37.0717,9881.0
2023-07-20 11:35:00,38.32,38.34,38.27,38.28,4431.0,37.0911,37.1104,37.0427,37.0523,4431.0
2023-07-20 11:40:00,38.24,38.26,38.2,38.2,9610.0,37.0136,37.033,36.9749,36.9749,9610.0
2023-07-20 11:45:00,38.2,38.2,38.12,38.14,8300.0,36.9749,36.9749,36.8975,36.9168,8300.0
2023-07-20 11:50:00,38.11,38.21,38.11,38.17,5713.0,36.8878,36.9846,36.8878,36.9459,5713.0
2023-07-20 11:55:00,38.16,38.19,38.13,38.13,16006.0,36.9362,36.9652,36.9071,36.9071,16006.0
2023-07-20 12:00:00,38.12,38.17,38.1,38.1,16281.0,36.8975,36.9459,36.8781,36.8781,16281.0
2023-07-20 12:05:00,38.09,38.14,38.08,38.13,10853.0,36.8684,36.9168,36.8588,36.9071,10853.0
2023-07-20 12:10:00,38.13,38.13,38.04,38.04,12561.0,36.9071,36.9071,36.82,36.82,12561.0
2023-07-20 12:15:00,38.05,38.11,38.04,38.07,5944.0,36.8297,36.8878,36.82,36.8491,5944.0
2023-07-20 12:20:00,38.07,38.07,37.99,37.99,18502.0,36.8491,36.8491,36.7716,36.7716,18502.0
2023-07-20 12:25:00,38.0,38.09,38.0,38.08,10134.0,36.7813,36.8684,36.7813,36.8588,10134.0
2023-07-20 12:30:00,38.1,38.16,38.1,38.12,7987.0,36.8781,36.9362,36.8781,36.8975,7987.0
2023-07-20 12:35:00,38.13,38.15,38.07,38.08,3476.0,36.9071,36.9265,36.8491,36.8588,3476.0
2023-07-20 12:40:00,38.07,38.09,38.05,38.05,4059.0,36.8491,36.8684,36.8297,36.8297,4059.0
2023-07-20 12:45:00,38.05,38.07,38.02,38.07,6114.0,36.8297,36.8491,36.8007,36.8491,6114.0
2023-07-20 12:50:00,38.08,38.09,38.07,38.09,4033.0,36.8588,36.8684,36.8491,36.8684,4033.0
2023-07-20 12:55:00,38.09,38.15,38.06,38.15,7118.0,36.8684,36.9265,36.8394,36.9265,7118.0
2023-07-20 13:00:00,38.16,38.17,38.14,38.17,6343.0,36.9362,36.9459,36.9168,36.9459,6343.0
2023-07-20 13:05:00,38.19,38.19,38.13,38.14,7436.0,36.9652,36.9652,36.9071,36.9168,7436.0
2023-07-20 13:10:00,38.17,38.17,38.15,38.16,1800.0,36.9459,36.9459,36.9265,36.9362,1800.0
2023-07-20 13:15:00,38.18,38.2,38.17,38.17,2300.0,36.9555,36.9749,36.9459,36.9459,2300.0
2023-07-20 13:20:00,38.17,38.18,38.16,38.17,4181.0,36.9459,36.9555,36.9362,36.9459,4181.0
2023-07-20 13:25:00,38.17,38.18,38.16,38.18,1198.0,36.9459,36.9555,36.9362,36.9555,1198.0
2023-07-20 13:30:00,38.21,38.22,38.19,38.19,3973.0,36.9846,36.9943,36.9652,36.9652,3973.0
2023-07-20 13:35:00,38.2,38.21,38.16,38.17,2375.0,36.9749,36.9846,36.9362,36.9459,2375.0
2023-07-20 13:40:00,38.17,38.21,38.16,38.19,6032.0,36.9459,36.9846,36.9362,36.9652,6032.0
2023-07-20 13:45:00,38.19,38.2,38.17,38.18,3275.0,36.9652,36.9749,36.9459,36.9555,3275.0
2023-07-20 13:50:00,38.18,38.21,38.18,38.2,12329.0,36.9555,36.9846,36.9555,36.9749,12329.0
2023-07-20 13:55:00,38.2,38.24,38.2,38.2,4671.0,36.9749,37.0136,36.9749,36.9749,4671.0
2023-07-20 14:00:00,38.2,38.23,38.19,38.19,3849.0,36.9749,37.0039,36.9652,36.9652,3849.0
2023-07-20 14:05:00,38.19,38.21,38.17,38.19,6750.0,36.9652,36.9846,36.9459,36.9652,6750.0
2023-07-20 14:10:00,38.18,38.18,38.14,38.14,10762.0,36.9555,36.9555,36.9168,36.9168,10762.0
2023-07-20 14:15:00,38.13,38.15,38.12,38.13,13597.0,36.9071,36.9265,36.8975,36.9071,13597.0
2023-07-20 14:20:00,38.13,38.16,38.13,38.13,16192.0,36.9071,36.9362,36.9071,36.9071,16192.0
2023-07-20 14:25:00,38.13,38.15,38.09,38.1,11042.0,36.9071,36.9265,36.8684,36.8781,11042.0
2023-07-20 14:30:00,38.1,38.15,38.09,38.14,5801.0,36.8781,36.9265,36.8684,36.9168,5801.0
2023-07-20 14:35:00,38.15,38.18,38.14,38.18,12485.0,36.9265,36.9555,36.9168,36.9555,12485.0
2023-07-20 14:40:00,38.18,38.2,38.17,38.18,8568.0,36.9555,36.9749,36.9459,36.9555,8568.0
2023-07-20 14:45:00,38.18,38.2,38.16,38.17,7229.0,36.9555,36.9749,36.9362,36.9459,7229.0
2023-07-20 14:50:00,38.18,38.22,38.18,38.22,10964.0,36.9555,36.9943,36.9555,36.9943,10964.0
2023-07-20 14:55:00,38.21,38.21,38.17,38.17,7705.0,36.9846,36.9846,36.9459,36.9459,7705.0
2023-07-20 15:00:00,38.18,38.18,38.13,38.13,7027.0,36.9555,36.9555,36.9071,36.9071,7027.0
2023-07-20 15:05:00,38.13,38.18,38.13,38.17,9299.0,36.9071,36.9555,36.9071,36.9459,9299.0
2023-07-20 15:10:00,38.17,38.23,38.17,38.21,9490.0,36.9459,37.0039,36.9459,36.9846,9490.0
2023-07-20 15:15:00,38.2,38.27,38.2,38.27,5566.0,36.9749,37.0427,36.9749,37.0427,5566.0
2023-07-20 15:20:00,38.27,38.28,38.24,38.28,4505.0,37.0427,37.0523,37.0136,37.0523,4505.0
2023-07-20 15:25:00,38.28,38.28,38.18,38.19,6349.0,37.0523,37.0523,36.9555,36.9652,6349.0
2023-07-20 15:30:00,38.2,38.2,38.15,38.15,12821.0,36.9749,36.9749,36.9265,36.9265,12821.0
2023-07-20 15:35:00,38.15,38.16,38.13,38.14,16088.0,36.9265,36.9362,36.9071,36.9168,16088.0
2023-07-20 15:40:00,38.14,38.18,38.13,38.18,10839.0,36.9168,36.9555,36.9071,36.9555,10839.0
2023-07-20 15:45:00,38.17,38.19,38.16,38.19,11000.0,36.9459,36.9652,36.9362,36.9652,11000.0
2023-07-20 15:50:00,38.19,38.19,38.09,38.09,49224.0,36.9652,36.9652,36.8684,36.8684,49224.0
2023-07-20 15:55:00,38.09,38.09,37.98,38.01,140046.0,36.8684,36.8684,36.762,36.791,140046.0
2023-07-21 09:30:00,37.75,37.95,37.67,37.95,30563.0,36.5393,36.7329,36.4619,36.7329,30563.0
2023-07-21 09:35:00,37.95,38.04,37.9,37.98,37131.0,36.7329,36.82,36.6845,36.762,37131.0
2023-07-21 09:40:00,37.98,38.07,37.94,37.99,23935.0,36.762,36.8491,36.7232,36.7716,23935.0
2023-07-21 09:45:00,37.96,37.96,37.75,37.77,17051.0,36.7426,36.7426,36.5393,36.5587,17051.0
2023-07-21 09:50:00,37.77,37.87,37.72,37.74,18616.0,36.5587,36.6555,36.5103,36.5297,18616.0
2023-07-21 09:55:00,37.76,37.9,37.72,37.83,12715.0,36.549,36.6845,36.5103,36.6168,12715.0
2023-07-21 10:00:00,37.83,37.84,37.71,37.74,15796.0,36.6168,36.6264,36.5006,36.5297,15796.0
2023-07-21 10:05:00,37.71,37.78,37.71,37.72,7372.0,36.5006,36.5684,36.5006,36.5103,7372.0
2023-07-21 10:10:00,37.73,37.8,37.7,37.8,13034.0,36.52,36.5877,36.4909,36.5877,13034.0
2023-07-21 10:15:00,37.81,37.86,37.77,37.79,4501.0,36.5974,36.6458,36.5587,36.5781,4501.0
2023-07-21 10:20:00,37.79,37.8,37.69,37.74,4189.0,36.5781,36.5877,36.4813,36.5297,4189.0
2023-07-21 10:25:00,37.75,37.88,37.75,37.85,7561.0,36.5393,36.6652,36.5393,36.6361,7561.0
2023-07-21 10:30:00,37.88,38.0,37.85,37.98,18149.0,36.6652,36.7813,36.6361,36.762,18149.0
2023-07-21 10:35:00,37.96,38.08,37.96,38.05,12205.0,36.7426,36.8588,36.7426,36.8297,12205.0
2023-07-21 10:40:00,38.05,38.1,37.97,37.97,15137.0,36.8297,36.8781,36.7523,36.7523,15137.0
2023-07-21 10:45:00,37.98,37.98,37.9,37.91,4715.0,36.762,36.762,36.6845,36.6942,4715.0
2023-07-21 10:50:00,37.91,37.92,37.87,37.89,8835.0,36.6942,36.7039,36.6555,36.6748,8835.0
2023-07-21 10:55:00,37.89,37.9,37.8,37.81,4828.0,36.6748,36.6845,36.5877,36.5974,4828.0
2023-07-21 11:00:00,37.78,37.82,37.7,37.7,8651.0,36.5684,36.6071,36.4909,36.4909,8651.0
2023-07-21 11:05:00,37.7,37.87,37.7,37.85,3489.0,36.4909,36.6555,36.4909,36.6361,3489.0
2023-07-21 11:10:00,37.85,37.9,37.83,37.89,4445.0,36.6361,36.6845,36.6168,36.6748,4445.0
2023-07-21 11:15:00,37.91,38.0,37.91,37.93,7061.0,36.6942,36.7813,36.6942,36.7136,7061.0
2023-07-21 11:20:00,37.95,37.98,37.93,37.93,2989.0,36.7329,36.762,36.7136,36.7136,2989.0
2023-07-21 11:25:00,37.91,37.99,37.9,37.98,3347.0,36.6942,36.7716,36.6845,36.762,3347.0
2023-07-21 11:30:00,37.98,37.98,37.92,37.95,5815.0,36.762,36.762,36.7039,36.7329,5815.0
2023-07-21 11:35:00,37.95,37.98,37.94,37.98,2369.0,36.7329,36.762,36.7232,36.762,2369.0
2023-07-21 11:40:00,37.97,37.98,37.93,37.93,3224.0,36.7523,36.762,36.7136,36.7136,3224.0
2023-07-21 11:45:00,37.93,37.94,37.9,37.92,4101.0,36.7136,36.7232,36.6845,36.7039,4101.0
2023-07-21 11:50:00,37.9,37.92,37.88,37.89,4100.0,36.6845,36.7039,36.6652,36.6748,4100.0
2023-07-21 11:55:00,37.89,37.91,37.84,37.86,3678.0,36.6748,36.6942,36.6264,36.6458,3678.0
2023-07-21 12:00:00,37.86,37.86,37.78,37.81,3721.0,36.6458,36.6458,36.5684,36.5974,3721.0
2023-07-21 12:05:00,37.81,37.81,37.78,37.81,3610.0,36.5974,36.5974,36.5684,36.5974,3610.0
2023-07-21 12:10:00,37.8,37.8,37.74,37.76,900.0,36.5877,36.5877,36.5297,36.549,900.0
2023-07-21 12:15:00,37.77,37.78,37.76,37.78,2860.0,36.5587,36.5684,36.549,36.5684,2860.0
2023-07-21 12:20:00,37.76,37.81,37.76,37.8,3378.0,36.549,36.5974,36.549,36.5877,3378.0
2023-07-21 12:25:00,37.78,37.81,37.78,37.79,6723.0,36.5684,36.5974,36.5684,36.5781,6723.0
2023-07-21 12:30:00,37.79,37.79,37.76,37.77,6525.0,36.5781,36.5781,36.549,36.5587,6525.0
2023-07-21 12:35:00,37.76,37.8,37.75,37.8,2314.0,36.549,36.5877,36.5393,36.5877,2314.0
2023-07-21 12:40:00,37.8,37.82,37.76,37.76,3966.0,36.5877,36.6071,36.549,36.549,3966.0
2023-07-21 12:45:00,37.76,37.77,37.74,37.75,4243.0,36.549,36.5587,36.5297,36.5393,4243.0
2023-07-21 12:50:00,37.76,37.82,37.76,37.81,4821.0,36.549,36.6071,36.549,36.5974,4821.0
2023-07-21 12:55:00,37.79,37.81,37.79,37.81,1401.0,36.5781,36.5974,36.5781,36.5974,1401.0
2023-07-21 13:00:00,37.81,37.83,37.81,37.83,2476.0,36.5974,36.6168,36.5974,36.6168,2476.0
2023-07-21 13:05:00,37.83,37.87,37.82,37.85,10274.0,36.6168,36.6555,36.6071,36.6361,10274.0
2023-07-21 13:10:00,37.85,37.87,37.84,37.84,1100.0,36.6361,36.6555,36.6264,36.6264,1100.0
2023-07-21 13:15:00,37.84,37.86,37.84,37.86,1494.0,36.6264,36.6458,36.6264,36.6458,1494.0
2023-07-21 13:20:00,37.88,37.88,37.84,37.85,2877.0,36.6652,36.6652,36.6264,36.6361,2877.0
2023-07-21 13:25:00,37.86,37.87,37.84,37.84,1363.0,36.6458,36.6555,36.6264,36.6264,1363.0
2023-07-21 13:30:00,37.84,37.84,37.8,37.8,5350.0,36.6264,36.6264,36.5877,36.5877,5350.0
2023-07-21 13:35:00,37.81,37.84,37.81,37.84,6290.0,36.5974,36.6264,36.5974,36.6264,6290.0
2023-07-21 13:40:00,37.84,37.84,37.81,37.82,2447.0,36.6264,36.6264,36.5974,36.6071,2447.0
2023-07-21 13:45:00,37.84,37.85,37.81,37.82,2381.0,36.6264,36.6361,36.5974,36.6071,2381.0
2023-07-21 13:50:00,37.84,37.84,37.84,37.84,845.0,36.6264,36.6264,36.6264,36.6264,845.0
2023-07-21 13:55:00,37.83,37.83,37.79,37.79,4196.0,36.6168,36.6168,36.5781,36.5781,4196.0
2023-07-21 14:00:00,37.8,37.87,37.79,37.87,5218.0,36.5877,36.6555,36.5781,36.6555,5218.0
2023-07-21 14:05:00,37.87,37.88,37.84,37.85,3616.0,36.6555,36.6652,36.6264,36.6361,3616.0
2023-07-21 14:10:00,37.86,37.87,37.82,37.82,2100.0,36.6458,36.6555,36.6071,36.6071,2100.0
2023-07-21 14:15:00,37.82,37.85,37.82,37.84,3445.0,36.6071,36.6361,36.6071,36.6264,3445.0
2023-07-21 14:20:00,37.84,37.84,37.82,37.84,1000.0,36.6264,36.6264,36.6071,36.6264,1000.0
2023-07-21 14:25:00,37.85,37.87,37.85,37.86,2960.0,36.6361,36.6555,36.6361,36.6458,2960.0
2023-07-21 14:30:00,37.86,37.86,37.85,37.85,2385.0,36.6458,36.6458,36.6361,36.6361,2385.0
2023-07-21 14:35:00,37.83,37.86,37.83,37.86,3462.0,36.6168,36.6458,36.6168,36.6458,3462.0
2023-07-21 14:40:00,37.86,37.87,37.85,37.86,2832.0,36.6458,36.6555,36.6361,36.6458,2832.0
2023-07-21 14:45:00,37.85,37.87,37.85,37.86,2121.0,36.6361,36.6555,36.6361,36.6458,2121.0
2023-07-21 14:50:00,37.86,37.87,37.85,37.87,3456.0,36.6458,36.6555,36.6361,36.6555,3456.0
2023-07-21 14:55:00,37.87,37.89,37.84,37.84,6533.0,36.6555,36.6748,36.6264,36.6264,6533.0
2023-07-21 15:00:00,37.82,37.83,37.8,37.81,4463.0,36.6071,36.6168,36.5877,36.5974,4463.0
2023-07-21 15:05:00,37.8,37.8,37.77,37.8,7241.0,36.5877,36.5877,36.5587,36.5877,7241.0
2023-07-21 15:10:00,37.79,37.81,37.79,37.8,3743.0,36.5781,36.5974,36.5781,36.5877,3743.0
2023-07-21 15:15:00,37.8,37.83,37.78,37.81,3424.0,36.5877,36.6168,36.5684,36.5974,3424.0
2023-07-21 15:20:00,37.81,37.87,37.81,37.87,10688.0,36.5974,36.6555,36.5974,36.6555,10688.0
2023-07-21 15:25:00,37.85,37.87,37.8,37.82,17516.0,36.6361,36.6555,36.5877,36.6071,17516.0
2023-07-21 15:30:00,37.84,37.87,37.84,37.84,6159.0,36.6264,36.6555,36.6264,36.6264,6159.0
2023-07-21 15:35:00,37.85,37.89,37.85,37.88,8253.0,36.6361,36.6748,36.6361,36.6652,8253.0
2023-07-21 15:40:00,37.86,37.88,37.84,37.88,12820.0,36.6458,36.6652,36.6264,36.6652,12820.0
2023-07-21 15:45:00,37.88,37.88,37.85,37.87,4752.0,36.6652,36.6652,36.6361,36.6555,4752.0
2023-07-21 15:50:00,37.87,37.91,37.86,37.91,7926.0,36.6555,36.6942,36.6458,36.6942,7926.0
2023-07-21 15:55:00,37.9,37.95,37.89,37.92,38570.0,36.6845,36.7329,36.6748,36.7039,38570.0
2023-07-24 09:30:00,37.88,37.88,37.66,37.68,48471.0,36.6652,36.6652,36.4522,36.4716,48471.0
2023-07-24 09:35:00,37.73,37.78,37.67,37.72,28296.0,36.52,36.5684,36.4619,36.5103,28296.0
2023-07-24 09:40:00,37.73,37.94,37.69,37.93,15232.0,36.52,36.7232,36.4813,36.7136,15232.0
2023-07-24 09:45:00,37.91,38.06,37.77,37.86,45272.0,36.6942,36.8394,36.5587,36.6458,45272.0
2023-07-24 09:50:00,37.89,37.89,37.6,37.62,12016.0,36.6748,36.6748,36.3941,36.4135,12016.0
2023-07-24 09:55:00,37.6,37.63,37.57,37.63,7527.0,36.3941,36.4232,36.3651,36.4232,7527.0
2023-07-24 10:00:00,37.64,37.74,37.6,37.74,6636.0,36.4329,36.5297,36.3941,36.5297,6636.0
2023-07-24 10:05:00,37.73,37.73,37.63,37.67,3746.0,36.52,36.52,36.4232,36.4619,3746.0
2023-07-24 10:10:00,37.72,37.76,37.67,37.68,6202.0,36.5103,36.549,36.4619,36.4716,6202.0
2023-07-24 10:15:00,37.68,37.69,37.59,37.62,7980.0,36.4716,36.4813,36.3845,36.4135,7980.0
2023-07-24 10:20:00,37.62,37.67,37.52,37.54,7209.0,36.4135,36.4619,36.3167,36.3361,7209.0
2023-07-24 10:25:00,37.53,37.53,37.32,37.35,34948.0,36.3264,36.3264,36.1231,36.1522,34948.0
2023-07-24 10:30:00,37.32,37.35,37.21,37.33,27874.0,36.1231,36.1522,36.0167,36.1328,27874.0
2023-07-24 10:35:00,37.33,37.44,37.33,37.43,4534.0,36.1328,36.2393,36.1328,36.2296,4534.0
2023-07-24 10:40:00,37.45,37.49,37.39,37.48,10126.0,36.249,36.2877,36.1909,36.278,10126.0
2023-07-24 10:45:00,37.44,37.56,37.44,37.55,6356.0,36.2393,36.3554,36.2393,36.3457,6356.0
2023-07-24 10:50:00,37.58,37.61,37.48,37.5,7897.0,36.3748,36.4038,36.278,36.2974,7897.0
2023-07-24 10:55:00,37.5,37.52,37.45,37.47,10400.0,36.2974,36.3167,36.249,36.2683,10400.0
2023-07-24 11:00:00,37.48,37.51,37.41,37.47,16810.0,36.278,36.307,36.2102,36.2683,16810.0
2023-07-24 11:05:00,37.45,37.49,37.45,37.47,3494.0,36.249,36.2877,36.249,36.2683,3494.0
2023-07-24 11:10:00,37.47,37.54,37.47,37.52,7064.0,36.2683,36.3361,36.2683,36.3167,7064.0
2023-07-24 11:15:00,37.52,37.57,37.52,37.55,4060.0,36.3167,36.3651,36.3167,36.3457,4060.0
2023-07-24 11:20:00,37.55,37.55,37.48,37.5,3911.0,36.3457,36.3457,36.278,36.2974,3911.0
2023-07-24 11:25:00,37.5,37.51,37.47,37.5,5229.0,36.2974,36.307,36.2683,36.2974,5229.0
2023-07-24 11:30:00,37.5,37.56,37.5,37.55,3533.0,36.2974,36.3554,36.2974,36.3457,3533.0
2023-07-24 11:35:00,37.53,37.56,37.52,37.55,4785.0,36.3264,36.3554,36.3167,36.3457,4785.0
2023-07-24 11:40:00,37.52,37.54,37.5,37.51,4813.0,36.3167,36.3361,36.2974,36.307,4813.0
2023-07-24 11:45:00,37.49,37.56,37.48,37.55,4444.0,36.2877,36.3554,36.278,36.3457,4444.0
2023-07-24 11:50:00,37.55,37.55,37.51,37.51,2428.0,36.3457,36.3457,36.307,36.307,2428.0
2023-07-24 11:55:00,37.5,37.56,37.5,37.54,7954.0,36.2974,36.3554,36.2974,36.3361,7954.0
2023-07-24 12:00:00,37.53,37.53,37.49,37.52,5582.0,36.3264,36.3264,36.2877,36.3167,5582.0
2023-07-24 12:05:00,37.51,37.51,37.47,37.49,8601.0,36.307,36.307,36.2683,36.2877,8601.0
2023-07-24 12:10:00,37.48,37.51,37.48,37.49,9809.0,36.278,36.307,36.278,36.2877,9809.0
2023-07-24 12:15:00,37.49,37.52,37.46,37.47,9869.0,36.2877,36.3167,36.2586,36.2683,9869.0
2023-07-24 12:20:00,37.48,37.49,37.46,37.48,8580.0,36.278,36.2877,36.2586,36.278,8580.0
2023-07-24 12:25:00,37.48,37.5,37.47,37.48,8985.0,36.278,36.2974,36.2683,36.278,8985.0
2023-07-24 12:30:00,37.48,37.52,37.48,37.49,6644.0,36.278,36.3167,36.278,36.2877,6644.0
2023-07-24 12:35:00,37.49,37.51,37.48,37.51,4237.0,36.2877,36.307,36.278,36.307,4237.0
2023-07-24 12:40:00,37.51,37.52,37.48,37.5,8520.0,36.307,36.3167,36.278,36.2974,8520.0
2023-07-24 12:45:00,37.51,37.55,37.47,37.47,8474.0,36.307,36.3457,36.2683,36.2683,8474.0
2023-07-24 12:50:00,37.46,37.48,37.46,37.47,1729.0,36.2586,36.278,36.2586,36.2683,1729.0
2023-07-24 12:55:00,37.46,37.46,37.44,37.44,5828.0,36.2586,36.2586,36.2393,36.2393,5828.0
2023-07-24 13:00:00,37.44,37.44,37.43,37.43,3820.0,36.2393,36.2393,36.2296,36.2296,3820.0
2023-07-24 13:05:00,37.43,37.45,37.43,37.45,4519.0,36.2296,36.249,36.2296,36.249,4519.0
2023-07-24 13:10:00,37.46,37.48,37.46,37.48,1454.0,36.2586,36.278,36.2586,36.278,1454.0
2023-07-24 13:15:00,37.49,37.54,37.49,37.53,6005.0,36.2877,36.3361,36.2877,36.3264,6005.0
2023-07-24 13:20:00,37.54,37.54,37.51,37.52,5122.0,36.3361,36.3361,36.307,36.3167,5122.0
2023-07-24 13:25:00,37.52,37.54,37.51,37.54,4443.0,36.3167,36.3361,36.307,36.3361,4443.0
2023-07-24 13:30:00,37.54,37.55,37.52,37.55,3783.0,36.3361,36.3457,36.3167,36.3457,3783.0
2023-07-24 13:35:00,37.53,37.57,37.53,37.56,2532.0,36.3264,36.3651,36.3264,36.3554,2532.0
2023-07-24 13:40:00,37.57,37.6,37.56,37.58,4203.0,36.3651,36.3941,36.3554,36.3748,4203.0
2023-07-24 13:45:00,37.59,37.62,37.57,37.57,4150.0,36.3845,36.4135,36.3651,36.3651,4150.0
2023-07-24 13:50:00,37.58,37.58,37.56,37.58,2606.0,36.3748,36.3748,36.3554,36.3748,2606.0
2023-07-24 13:55:00,37.59,37.59,37.58,37.58,1308.0,36.3845,36.3845,36.3748,36.3748,1308.0
2023-07-24 14:00:00,37.59,37.59,37.58,37.58,3952.0,36.3845,36.3845,36.3748,36.3748,3952.0
2023-07-24 14:05:00,37.59,37.61,37.59,37.61,1171.0,36.3845,36.4038,36.3845,36.4038,1171.0
2023-07-24 14:10:00,37.61,37.61,37.55,37.56,21217.0,36.4038,36.4038,36.3457,36.3554,21217.0
2023-07-24 14:15:00,37.57,37.58,37.56,37.57,3004.0,36.3651,36.3748,36.3554,36.3651,3004.0
2023-07-24 14:20:00,37.58,37.61,37.57,37.61,4269.0,36.3748,36.4038,36.3651,36.4038,4269.0
2023-07-24 14:25:00,37.61,37.61,37.59,37.59,4171.0,36.4038,36.4038,36.3845,36.3845,4171.0
2023-07-24 14:30:00,37.6,37.6,37.59,37.6,3566.0,36.3941,36.3941,36.3845,36.3941,3566.0
2023-07-24 14:35:00,37.59,37.62,37.59,37.61,6388.0,36.3845,36.4135,36.3845,36.4038,6388.0
2023-07-24 14:40:00,37.61,37.61,37.58,37.59,7802.0,36.4038,36.4038,36.3748,36.3845,7802.0
2023-07-24 14:45:00,37.6,37.6,37.51,37.51,8882.0,36.3941,36.3941,36.307,36.307,8882.0
2023-07-24 14:50:00,37.52,37.52,37.49,37.5,3775.0,36.3167,36.3167,36.2877,36.2974,3775.0
2023-07-24 14:55:00,37.49,37.51,37.49,37.51,2481.0,36.2877,36.307,36.2877,36.307,2481.0
2023-07-24 15:00:00,37.5,37.51,37.49,37.49,12289.0,36.2974,36.307,36.2877,36.2877,12289.0
2023-07-24 15:05:00,37.49,37.53,37.49,37.53,6637.0,36.2877,36.3264,36.2877,36.3264,6637.0
2023-07-24 15:10:00,37.52,37.52,37.49,37.49,6403.0,36.3167,36.3167,36.2877,36.2877,6403.0
2023-07-24 15:15:00,37.49,37.53,37.49,37.53,9698.0,36.2877,36.3264,36.2877,36.3264,9698.0
2023-07-24 15:20:00,37.53,37.54,37.52,37.53,7334.0,36.3264,36.3361,36.3167,36.3264,7334.0
2023-07-24 15:25:00,37.52,37.53,37.49,37.5,4412.0,36.3167,36.3264,36.2877,36.2974,4412.0
2023-07-24 15:30:00,37.51,37.55,37.51,37.55,9930.0,36.307,36.3457,36.307,36.3457,9930.0
2023-07-24 15:35:00,37.56,37.56,37.55,37.55,7248.0,36.3554,36.3554,36.3457,36.3457,7248.0
2023-07-24 15:40:00,37.56,37.56,37.56,37.56,1961.0,36.3554,36.3554,36.3554,36.3554,1961.0
2023-07-24 15:45:00,37.56,37.58,37.55,37.56,12079.0,36.3554,36.3748,36.3457,36.3554,12079.0
2023-07-24 15:50:00,37.56,37.57,37.53,37.57,14424.0,36.3554,36.3651,36.3264,36.3651,14424.0
2023-07-24 15:55:00,37.56,37.62,37.56,37.6,56218.0,36.3554,36.4135,36.3554,36.3941,56218.0
2023-07-25 09:30:00,37.6,37.83,37.59,37.83,38734.0,36.3941,36.6168,36.3845,36.6168,38734.0
2023-07-25 09:35:00,37.81,37.86,37.73,37.77,27848.0,36.5974,36.6458,36.52,36.5587,27848.0
2023-07-25 09:40:00,37.78,37.8,37.58,37.58,29464.0,36.5684,36.5877,36.3748,36.3748,29464.0
2023-07-25 09:45:00,37.56,37.61,37.52,37.56,14052.0,36.3554,36.4038,36.3167,36.3554,14052.0
2023-07-25 09:50:00,37.55,37.62,37.5,37.5,8034.0,36.3457,36.4135,36.2974,36.2974,8034.0
2023-07-25 09:55:00,37.51,37.66,37.51,37.64,13244.0,36.307,36.4522,36.307,36.4329,13244.0
2023-07-25 10:00:00,37.62,37.73,37.46,37.7,33333.0,36.4135,36.52,36.2586,36.4909,33333.0
2023-07-25 10:05:00,37.73,37.76,37.69,37.72,5772.0,36.52,36.549,36.4813,36.5103,5772.0
2023-07-25 10:10:00,37.74,37.87,37.73,37.85,11545.0,36.5297,36.6555,36.52,36.6361,11545.0
2023-07-25 10:15:00,37.85,37.95,37.83,37.87,23248.0,36.6361,36.7329,36.6168,36.6555,23248.0
2023-07-25 10:20:00,37.88,37.95,37.85,37.87,6696.0,36.6652,36.7329,36.6361,36.6555,6696.0
2023-07-25 10:25:00,37.9,37.9,37.77,37.82,5523.0,36.6845,36.6845,36.5587,36.6071,5523.0
2023-07-25 10:30:00,37.83,37.84,37.74,37.76,7763.0,36.6168,36.6264,36.5297,36.549,7763.0
2023-07-25 10:35:00,37.76,37.87,37.76,37.8,12760.0,36.549,36.6555,36.549,36.5877,12760.0
2023-07-25 10:40:00,37.79,37.84,37.76,37.82,4051.0,36.5781,36.6264,36.549,36.6071,4051.0
2023-07-25 10:45:00,37.83,37.89,37.83,37.89,6143.0,36.6168,36.6748,36.6168,36.6748,6143.0
2023-07-25 10:50:00,37.89,37.9,37.86,37.87,2983.0,36.6748,36.6845,36.6458,36.6555,2983.0
2023-07-25 10:55:00,37.87,37.96,37.87,37.96,3500.0,36.6555,36.7426,36.6555,36.7426,3500.0
2023-07-25 11:00:00,37.97,38.0,37.95,37.98,12404.0,36.7523,36.7813,36.7329,36.762,12404.0
2023-07-25 11:05:00,37.99,38.05,37.96,37.97,13113.0,36.7716,36.8297,36.7426,36.7523,13113.0
2023-07-25 11:10:00,37.97,37.97,37.87,37.92,9768.0,36.7523,36.7523,36.6555,36.7039,9768.0
2023-07-25 11:15:00,37.9,37.92,37.86,37.86,3200.0,36.6845,36.7039,36.6458,36.6458,3200.0
2023-07-25 11:20:00,37.87,37.88,37.86,37.88,2156.0,36.6555,36.6652,36.6458,36.6652,2156.0
2023-07-25 11:25:00,37.88,37.9,37.86,37.86,8062.0,36.6652,36.6845,36.6458,36.6458,8062.0
2023-07-25 11:30:00,37.84,37.88,37.82,37.87,3500.0,36.6264,36.6652,36.6071,36.6555,3500.0
2023-07-25 11:35:00,37.89,37.89,37.85,37.87,6475.0,36.6748,36.6748,36.6361,36.6555,6475.0
2023-07-25 11:40:00,37.86,37.86,37.82,37.83,4825.0,36.6458,36.6458,36.6071,36.6168,4825.0
2023-07-25 11:45:00,37.8,37.84,37.8,37.81,5867.0,36.5877,36.6264,36.5877,36.5974,5867.0
2023-07-25 11:50:00,37.8,37.82,37.8,37.82,1300.0,36.5877,36.6071,36.5877,36.6071,1300.0
2023-07-25 11:55:00,37.84,37.86,37.82,37.83,10751.0,36.6264,36.6458,36.6071,36.6168,10751.0
2023-07-25 12:00:00,37.84,37.84,37.77,37.83,2304.0,36.6264,36.6264,36.5587,36.6168,2304.0
2023-07-25 12:05:00,37.84,37.91,37.83,37.91,6573.0,36.6264,36.6942,36.6168,36.6942,6573.0
2023-07-25 12:10:00,37.9,37.94,37.9,37.93,4974.0,36.6845,36.7232,36.6845,36.7136,4974.0
2023-07-25 12:15:00,37.92,37.93,37.91,37.92,2962.0,36.7039,36.7136,36.6942,36.7039,2962.0
2023-07-25 12:20:00,37.93,37.93,37.88,37.88,6102.0,36.7136,36.7136,36.6652,36.6652,6102.0
2023-07-25 12:25:00,37.87,37.88,37.85,37.85,3305.0,36.6555,36.6652,36.6361,36.6361,3305.0
2023-07-25 12:30:00,37.84,37.9,37.84,37.9,7535.0,36.6264,36.6845,36.6264,36.6845,7535.0
2023-07-25 12:35:00,37.88,37.89,37.86,37.86,4766.0,36.6652,36.6748,36.6458,36.6458,4766.0
2023-07-25 12:40:00,37.87,37.9,37.87,37.9,3336.0,36.6555,36.6845,36.6555,36.6845,3336.0
2023-07-25 12:45:00,37.89,37.89,37.85,37.85,7034.0,36.6748,36.6748,36.6361,36.6361,7034.0
2023-07-25 12:50:00,37.85,37.88,37.85,37.87,4985.0,36.6361,36.6652,36.6361,36.6555,4985.0
2023-07-25 12:55:00,37.87,37.87,37.83,37.84,4320.0,36.6555,36.6555,36.6168,36.6264,4320.0
2023-07-25 13:00:00,37.87,37.87,37.82,37.84,7611.0,36.6555,36.6555,36.6071,36.6264,7611.0
2023-07-25 13:05:00,37.86,37.86,37.82,37.83,4991.0,36.6458,36.6458,36.6071,36.6168,4991.0
2023-07-25 13:10:00,37.82,37.84,37.81,37.84,2847.0,36.6071,36.6264,36.5974,36.6264,2847.0
2023-07-25 13:15:00,37.85,37.85,37.82,37.83,3698.0,36.6361,36.6361,36.6071,36.6168,3698.0
2023-07-25 13:20:00,37.83,37.83,37.8,37.82,2800.0,36.6168,36.6168,36.5877,36.6071,2800.0
2023-07-25 13:25:00,37.83,37.87,37.83,37.85,4787.0,36.6168,36.6555,36.6168,36.6361,4787.0
2023-07-25 13:30:00,37.87,37.92,37.87,37.92,3635.0,36.6555,36.7039,36.6555,36.7039,3635.0
2023-07-25 13:35:00,37.94,37.96,37.94,37.95,900.0,36.7232,36.7426,36.7232,36.7329,900.0
2023-07-25 13:40:00,37.96,37.99,37.96,37.99,2264.0,36.7426,36.7716,36.7426,36.7716,2264.0
2023-07-25 13:45:00,37.98,38.0,37.97,37.97,4242.0,36.762,36.7813,36.7523,36.7523,4242.0
2023-07-25 13:50:00,37.97,37.99,37.97,37.98,2443.0,36.7523,36.7716,36.7523,36.762,2443.0
2023-07-25 13:55:00,37.97,37.97,37.95,37.97,3847.0,36.7523,36.7523,36.7329,36.7523,3847.0
2023-07-25 14:00:00,37.97,37.98,37.97,37.98,1686.0,36.7523,36.762,36.7523,36.762,1686.0
2023-07-25 14:05:00,37.98,38.01,37.97,38.01,4547.0,36.762,36.791,36.7523,36.791,4547.0
2023-07-25 14:10:00,38.01,38.02,38.01,38.02,600.0,36.791,36.8007,36.791,36.8007,600.0
2023-07-25 14:15:00,38.03,38.06,38.03,38.05,7730.0,36.8104,36.8394,36.8104,36.8297,7730.0
2023-07-25 14:20:00,38.06,38.07,38.06,38.07,2670.0,36.8394,36.8491,36.8394,36.8491,2670.0
2023-07-25 14:25:00,38.07,38.09,38.07,38.09,1800.0,36.8491,36.8684,36.8491,36.8684,1800.0
2023-07-25 14:30:00,38.1,38.1,38.09,38.09,6322.0,36.8781,36.8781,36.8684,36.8684,6322.0
2023-07-25 14:35:00,38.09,38.11,38.09,38.1,7121.0,36.8684,36.8878,36.8684,36.8781,7121.0
2023-07-25 14:40:00,38.09,38.09,38.09,38.09,400.0,36.8684,36.8684,36.8684,36.8684,400.0
2023-07-25 14:45:00,38.09,38.09,38.08,38.09,6270.0,36.8684,36.8684,36.8588,36.8684,6270.0
2023-07-25 14:50:00,38.1,38.1,38.04,38.04,9493.0,36.8781,36.8781,36.82,36.82,9493.0
2023-07-25 14:55:00,38.05,38.07,38.03,38.07,4147.0,36.8297,36.8491,36.8104,36.8491,4147.0
2023-07-25 15:00:00,38.08,38.11,38.08,38.11,3043.0,36.8588,36.8878,36.8588,36.8878,3043.0
2023-07-25 15:05:00,38.11,38.16,38.1,38.15,5524.0,36.8878,36.9362,36.8781,36.9265,5524.0
2023-07-25 15:10:00,38.15,38.15,38.12,38.15,5543.0,36.9265,36.9265,36.8975,36.9265,5543.0
2023-07-25 15:15:00,38.15,38.16,38.14,38.14,1524.0,36.9265,36.9362,36.9168,36.9168,1524.0
2023-07-25 15:20:00,38.13,38.17,38.13,38.17,5756.0,36.9071,36.9459,36.9071,36.9459,5756.0
2023-07-25 15:25:00,38.17,38.17,38.14,38.14,4836.0,36.9459,36.9459,36.9168,36.9168,4836.0
2023-07-25 15:30:00,38.14,38.15,38.13,38.15,8028.0,36.9168,36.9265,36.9071,36.9265,8028.0
2023-07-25 15:35:00,38.14,38.16,38.12,38.12,17982.0,36.9168,36.9362,36.8975,36.8975,17982.0
2023-07-25 15:40:00,38.12,38.15,38.12,38.15,2924.0,36.8975,36.9265,36.8975,36.9265,2924.0
2023-07-25 15:45:00,38.14,38.14,38.09,38.11,17433.0,36.9168,36.9168,36.8684,36.8878,17433.0
2023-07-25 15:50:00,38.1,38.12,38.09,38.11,12750.0,36.8781,36.8975,36.8684,36.8878,12750.0
2023-07-25 15:55:00,38.1,38.1,38.01,38.03,89917.0,36.8781,36.8781,36.791,36.8104,89917.0
2023-07-26 09:30:00,38.18,38.18,37.91,37.95,32111.0,36.9555,36.9555,36.6942,36.7329,32111.0
2023-07-26 09:35:00,37.95,38.03,37.9,37.91,20449.0,36.7329,36.8104,36.6845,36.6942,20449.0
2023-07-26 09:40:00,37.92,38.05,37.88,37.96,18533.0,36.7039,36.8297,36.6652,36.7426,18533.0
2023-07-26 09:45:00,37.96,37.99,37.9,37.94,11502.0,36.7426,36.7716,36.6845,36.7232,11502.0
2023-07-26 09:50:00,37.95,38.01,37.91,38.0,6238.0,36.7329,36.791,36.6942,36.7813,6238.0
2023-07-26 09:55:00,38.02,38.02,37.95,37.99,3412.0,36.8007,36.8007,36.7329,36.7716,3412.0
2023-07-26 10:00:00,37.99,38.03,37.87,37.91,41619.0,36.7716,36.8104,36.6555,36.6942,41619.0
2023-07-26 10:05:00,37.91,37.99,37.9,37.9,9656.0,36.6942,36.7716,36.6845,36.6845,9656.0
2023-07-26 10:10:00,37.89,37.95,37.85,37.89,14653.0,36.6748,36.7329,36.6361,36.6748,14653.0
2023-07-26 10:15:00,37.86,37.86,37.74,37.74,7825.0,36.6458,36.6458,36.5297,36.5297,7825.0
2023-07-26 10:20:00,37.75,37.76,37.68,37.69,5613.0,36.5393,36.549,36.4716,36.4813,5613.0
2023-07-26 10:25:00,37.66,37.74,37.65,37.74,5192.0,36.4522,36.5297,36.4425,36.5297,5192.0
2023-07-26 10:30:00,37.73,37.76,37.69,37.74,6273.0,36.52,36.549,36.4813,36.5297,6273.0
2023-07-26 10:35:00,37.73,37.75,37.69,37.75,12364.0,36.52,36.5393,36.4813,36.5393,12364.0
2023-07-26 10:40:00,37.76,37.8,37.76,37.77,8025.0,36.549,36.5877,36.549,36.5587,8025.0
2023-07-26 10:45:00,37.78,37.85,37.78,37.83,3960.0,36.5684,36.6361,36.5684,36.6168,3960.0
2023-07-26 10:50:00,37.83,37.86,37.81,37.81,4961.0,36.6168,36.6458,36.5974,36.5974,4961.0
2023-07-26 10:55:00,37.82,37.83,37.73,37.76,5602.0,36.6071,36.6168,36.52,36.549,5602.0
2023-07-26 11:00:00,37.77,37.85,37.76,37.84,9596.0,36.5587,36.6361,36.549,36.6264,9596.0
2023-07-26 11:05:00,37.84,37.85,37.8,37.85,7398.0,36.6264,36.6361,36.5877,36.6361,7398.0
2023-07-26 11:10:00,37.86,37.93,37.84,37.93,15487.0,36.6458,36.7136,36.6264,36.7136,15487.0
2023-07-26 11:15:00,37.93,38.01,37.93,37.96,16505.0,36.7136,36.791,36.7136,36.7426,16505.0
2023-07-26 11:20:00,37.97,38.01,37.97,37.99,7149.0,36.7523,36.791,36.7523,36.7716,7149.0
2023-07-26 11:25:00,38.01,38.07,38.01,38.01,17648.0,36.791,36.8491,36.791,36.791,17648.0
2023-07-26 11:30:00,38.01,38.02,37.94,37.94,8827.0,36.791,36.8007,36.7232,36.7232,8827.0
2023-07-26 11:35:00,37.93,38.0,37.92,37.98,14578.0,36.7136,36.7813,36.7039,36.762,14578.0
2023-07-26 11:40:00,37.98,38.06,37.98,38.06,4754.0,36.762,36.8394,36.762,36.8394,4754.0
2023-07-26 11:45:00,38.06,38.09,38.06,38.08,5967.0,36.8394,36.8684,36.8394,36.8588,5967.0
2023-07-26 11:50:00,38.08,38.09,38.05,38.07,8582.0,36.8588,36.8684,36.8297,36.8491,8582.0
2023-07-26 11:55:00,38.07,38.07,37.98,37.99,21261.0,36.8491,36.8491,36.762,36.7716,21261.0
2023-07-26 12:00:00,37.99,38.0,37.99,37.99,2500.0,36.7716,36.7813,36.7716,36.7716,2500.0
2023-07-26 12:05:00,38.0,38.0,37.94,37.94,16223.0,36.7813,36.7813,36.7232,36.7232,16223.0
2023-07-26 12:10:00,37.92,38.03,37.92,38.03,6485.0,36.7039,36.8104,36.7039,36.8104,6485.0
2023-07-26 12:15:00,38.02,38.02,37.94,37.97,4510.0,36.8007,36.8007,36.7232,36.7523,4510.0
2023-07-26 12:20:00,37.96,37.98,37.95,37.95,2300.0,36.7426,36.762,36.7329,36.7329,2300.0
2023-07-26 12:25:00,37.95,37.95,37.92,37.92,6290.0,36.7329,36.7329,36.7039,36.7039,6290.0
2023-07-26 12:30:00,37.92,37.94,37.9,37.92,5516.0,36.7039,36.7232,36.6845,36.7039,5516.0
2023-07-26 12:35:00,37.92,37.93,37.9,37.91,5393.0,36.7039,36.7136,36.6845,36.6942,5393.0
2023-07-26 12:40:00,37.91,37.94,37.85,37.86,7723.0,36.6942,36.7232,36.6361,36.6458,7723.0
2023-07-26 12:45:00,37.86,37.9,37.86,37.89,9173.0,36.6458,36.6845,36.6458,36.6748,9173.0
2023-07-26 12:50:00,37.88,37.88,37.85,37.86,3472.0,36.6652,36.6652,36.6361,36.6458,3472.0
2023-07-26 12:55:00,37.86,37.87,37.85,37.86,5112.0,36.6458,36.6555,36.6361,36.6458,5112.0
2023-07-26 13:00:00,37.85,37.85,37.82,37.83,4078.0,36.6361,36.6361,36.6071,36.6168,4078.0
2023-07-26 13:05:00,37.83,37.83,37.8,37.81,3152.0,36.6168,36.6168,36.5877,36.5974,3152.0
2023-07-26 13:10:00,37.82,37.82,37.8,37.8,2608.0,36.6071,36.6071,36.5877,36.5877,2608.0
2023-07-26 13:15:00,37.78,37.8,37.78,37.8,3100.0,36.5684,36.5877,36.5684,36.5877,3100.0
2023-07-26 13:20:00,37.81,37.81,37.79,37.79,2832.0,36.5974,36.5974,36.5781,36.5781,2832.0
2023-07-26 13:25:00,37.78,37.78,37.76,37.78,4512.0,36.5684,36.5684,36.549,36.5684,4512.0
2023-07-26 13:30:00,37.78,37.81,37.78,37.79,3700.0,36.5684,36.5974,36.5684,36.5781,3700.0
2023-07-26 13:35:00,37.78,37.81,37.76,37.76,3306.0,36.5684,36.5974,36.549,36.549,3306.0
2023-07-26 13:40:00,37.76,37.77,37.73,37.73,8178.0,36.549,36.5587,36.52,36.52,8178.0
2023-07-26 13:45:00,37.72,37.75,37.72,37.75,4580.0,36.5103,36.5393,36.5103,36.5393,4580.0
2023-07-26 13:50:00,37.75,37.76,37.74,37.74,2200.0,36.5393,36.549,36.5297,36.5297,2200.0
2023-07-26 13:55:00,37.74,37.75,37.68,37.69,5050.0,36.5297,36.5393,36.4716,36.4813,5050.0
2023-07-26 14:00:00,37.66,37.94,37.62,37.75,67143.0,36.4522,36.7232,36.4135,36.5393,67143.0
2023-07-26 14:05:00,37.8,37.83,37.7,37.8,21261.0,36.5877,36.6168,36.4909,36.5877,21261.0
2023-07-26 14:10:00,37.79,37.84,37.76,37.76,22375.0,36.5781,36.6264,36.549,36.549,22375.0
2023-07-26 14:15:00,37.77,37.79,37.74,37.75,6970.0,36.5587,36.5781,36.5297,36.5393,6970.0
2023-07-26 14:20:00,37.75,37.76,37.67,37.69,6717.0,36.5393,36.549,36.4619,36.4813,6717.0
2023-07-26 14:25:00,37.67,37.67,37.6,37.62,6592.0,36.4619,36.4619,36.3941,36.4135,6592.0
2023-07-26 14:30:00,37.61,37.67,37.56,37.64,19104.0,36.4038,36.4619,36.3554,36.4329,19104.0
2023-07-26 14:35:00,37.65,37.97,37.65,37.97,56128.0,36.4425,36.7523,36.4425,36.7523,56128.0
2023-07-26 14:40:00,37.98,38.14,37.9,38.08,40439.0,36.762,36.9168,36.6845,36.8588,40439.0
2023-07-26 14:45:00,38.1,38.11,37.96,38.01,12112.0,36.8781,36.8878,36.7426,36.791,12112.0
2023-07-26 14:50:00,38.0,38.07,37.98,38.0,19250.0,36.7813,36.8491,36.762,36.7813,19250.0
2023-07-26 14:55:00,38.0,38.04,37.96,38.01,13719.0,36.7813,36.82,36.7426,36.791,13719.0
2023-07-26 15:00:00,38.0,38.05,37.96,38.03,18612.0,36.7813,36.8297,36.7426,36.8104,18612.0
2023-07-26 15:05:00,38.04,38.04,37.84,37.86,19920.0,36.82,36.82,36.6264,36.6458,19920.0
2023-07-26 15:10:00,37.8,37.85,37.8,37.84,8713.0,36.5877,36.6361,36.5877,36.6264,8713.0
2023-07-26 15:15:00,37.83,37.86,37.77,37.81,9349.0,36.6168,36.6458,36.5587,36.5974,9349.0
2023-07-26 15:20:00,37.82,37.87,37.81,37.85,9969.0,36.6071,36.6555,36.5974,36.6361,9969.0
2023-07-26 15:25:00,37.86,37.88,37.85,37.87,7146.0,36.6458,36.6652,36.6361,36.6555,7146.0
2023-07-26 15:30:00,37.87,37.89,37.86,37.86,9844.0,36.6555,36.6748,36.6458,36.6458,9844.0
2023-07-26 15:35:00,37.86,37.9,37.85,37.9,13348.0,36.6458,36.6845,36.6361,36.6845,13348.0
2023-07-26 15:40:00,37.89,37.96,37.89,37.96,8513.0,36.6748,36.7426,36.6748,36.7426,8513.0
2023-07-26 15:45:00,37.97,38.05,37.97,38.02,23580.0,36.7523,36.8297,36.7523,36.8007,23580.0
2023-07-26 15:50:00,38.01,38.01,37.97,37.98,19207.0,36.791,36.791,36.7523,36.762,19207.0
2023-07-26 15:55:00,37.98,37.99,37.96,37.99,63003.0,36.762,36.7716,36.7426,36.7716,63003.0
2023-07-27 09:30:00,37.56,37.59,36.92,37.07,137808.0,36.3554,36.3845,35.736,35.8811,137808.0
2023-07-27 09:35:00,37.05,37.09,36.77,36.78,52446.0,35.8618,35.9005,35.5908,35.6004,52446.0
2023-07-27 09:40:00,36.76,36.78,36.55,36.57,47998.0,35.5811,35.6004,35.3778,35.3972,47998.0
2023-07-27 09:45:00,36.58,36.81,36.51,36.71,29465.0,35.4069,35.6295,35.3391,35.5327,29465.0
2023-07-27 09:50:00,36.75,36.86,36.69,36.75,14528.0,35.5714,35.6779,35.5133,35.5714,14528.0
2023-07-27 09:55:00,36.75,36.79,36.64,36.65,17704.0,35.5714,35.6101,35.4649,35.4746,17704.0
2023-07-27 10:00:00,36.66,36.79,36.65,36.67,15913.0,35.4843,35.6101,35.4746,35.494,15913.0
2023-07-27 10:05:00,36.64,36.66,36.52,36.55,32198.0,35.4649,35.4843,35.3488,35.3778,32198.0
2023-07-27 10:10:00,36.51,36.74,36.49,36.72,38358.0,35.3391,35.5617,35.3197,35.5424,38358.0
2023-07-27 10:15:00,36.72,36.74,36.66,36.66,10863.0,35.5424,35.5617,35.4843,35.4843,10863.0
2023-07-27 10:20:00,36.65,36.76,36.64,36.76,15938.0,35.4746,35.5811,35.4649,35.5811,15938.0
2023-07-27 10:25:00,36.75,36.75,36.66,36.74,9907.0,35.5714,35.5714,35.4843,35.5617,9907.0
2023-07-27 10:30:00,36.73,36.82,36.7,36.82,20831.0,35.552,35.6392,35.523,35.6392,20831.0
2023-07-27 10:35:00,36.8,36.84,36.77,36.78,13974.0,35.6198,35.6585,35.5908,35.6004,13974.0
2023-07-27 10:40:00,36.77,36.77,36.68,36.68,28954.0,35.5908,35.5908,35.5037,35.5037,28954.0
2023-07-27 10:45:00,36.7,36.76,36.69,36.7,12821.0,35.523,35.5811,35.5133,35.523,12821.0
2023-07-27 10:50:00,36.69,36.7,36.56,36.65,30018.0,35.5133,35.523,35.3875,35.4746,30018.0
2023-07-27 10:55:00,36.66,36.7,36.62,36.69,17397.0,35.4843,35.523,35.4456,35.5133,17397.0
2023-07-27 11:00:00,36.7,36.81,36.68,36.78,15114.0,35.523,35.6295,35.5037,35.6004,15114.0
2023-07-27 11:05:00,36.81,36.91,36.8,36.8,19976.0,35.6295,35.7263,35.6198,35.6198,19976.0
2023-07-27 11:10:00,36.8,36.8,36.66,36.66,26777.0,35.6198,35.6198,35.4843,35.4843,26777.0
2023-07-27 11:15:00,36.63,36.67,36.62,36.64,19796.0,35.4553,35.494,35.4456,35.4649,19796.0
2023-07-27 11:20:00,36.65,36.7,36.64,36.65,9839.0,35.4746,35.523,35.4649,35.4746,9839.0
2023-07-27 11:25:00,36.64,36.7,36.54,36.54,14022.0,35.4649,35.523,35.3681,35.3681,14022.0
2023-07-27 11:30:00,36.55,36.6,36.51,36.51,11150.0,35.3778,35.4262,35.3391,35.3391,11150.0
2023-07-27 11:35:00,36.51,36.51,36.46,36.49,9995.0,35.3391,35.3391,35.2907,35.3197,9995.0
2023-07-27 11:40:00,36.47,36.54,36.46,36.54,14211.0,35.3004,35.3681,35.2907,35.3681,14211.0
2023-07-27 11:45:00,36.54,36.62,36.54,36.6,10566.0,35.3681,35.4456,35.3681,35.4262,10566.0
2023-07-27 11:50:00,36.6,36.66,36.6,36.63,12972.0,35.4262,35.4843,35.4262,35.4553,12972.0
2023-07-27 11:55:00,36.63,36.67,36.62,36.64,5497.0,35.4553,35.494,35.4456,35.4649,5497.0
2023-07-27 12:00:00,36.65,36.69,36.63,36.63,11522.0,35.4746,35.5133,35.4553,35.4553,11522.0
2023-07-27 12:05:00,36.63,36.63,36.56,36.59,18342.0,35.4553,35.4553,35.3875,35.4165,18342.0
2023-07-27 12:10:00,36.59,36.59,36.5,36.53,9715.0,35.4165,35.4165,35.3294,35.3585,9715.0
2023-07-27 12:15:00,36.53,36.53,36.48,36.51,6130.0,35.3585,35.3585,35.3101,35.3391,6130.0
2023-07-27 12:20:00,36.5,36.51,36.48,36.5,4438.0,35.3294,35.3391,35.3101,35.3294,4438.0
2023-07-27 12:25:00,36.52,36.54,36.5,36.52,3411.0,35.3488,35.3681,35.3294,35.3488,3411.0
2023-07-27 12:30:00,36.52,36.56,36.51,36.54,3167.0,35.3488,35.3875,35.3391,35.3681,3167.0
2023-07-27 12:35:00,36.54,36.62,36.53,36.62,6772.0,35.3681,35.4456,35.3585,35.4456,6772.0
2023-07-27 12:40:00,36.63,36.65,36.6,36.6,14535.0,35.4553,35.4746,35.4262,35.4262,14535.0
2023-07-27 12:45:00,36.61,36.64,36.61,36.63,8375.0,35.4359,35.4649,35.4359,35.4553,8375.0
2023-07-27 12:50:00,36.63,36.64,36.59,36.62,4888.0,35.4553,35.4649,35.4165,35.4456,4888.0
2023-07-27 12:55:00,36.63,36.66,36.62,36.65,10514.0,35.4553,35.4843,35.4456,35.4746,10514.0
2023-07-27 13:00:00,36.65,36.73,36.64,36.67,21998.0,35.4746,35.552,35.4649,35.494,21998.0
2023-07-27 13:05:00,36.66,36.68,36.59,36.63,20631.0,35.4843,35.5037,35.4165,35.4553,20631.0
2023-07-27 13:10:00,36.63,36.74,36.62,36.7,17533.0,35.4553,35.5617,35.4456,35.523,17533.0
2023-07-27 13:15:00,36.7,36.71,36.64,36.64,6769.0,35.523,35.5327,35.4649,35.4649,6769.0
2023-07-27 13:20:00,36.64,36.65,36.55,36.55,10834.0,35.4649,35.4746,35.3778,35.3778,10834.0
2023-07-27 13:25:00,36.56,36.58,36.51,36.52,13760.0,35.3875,35.4069,35.3391,35.3488,13760.0
2023-07-27 13:30:00,36.52,36.53,36.47,36.47,21657.0,35.3488,35.3585,35.3004,35.3004,21657.0
2023-07-27 13:35:00,36.46,36.47,36.39,36.4,17605.0,35.2907,35.3004,35.223,35.2326,17605.0
2023-07-27 13:40:00,36.41,36.43,36.38,36.41,16069.0,35.2423,35.2617,35.2133,35.2423,16069.0
2023-07-27 13:45:00,36.4,36.4,36.34,36.35,14999.0,35.2326,35.2326,35.1746,35.1842,14999.0
2023-07-27 13:50:00,36.36,36.4,36.35,36.4,12910.0,35.1939,35.2326,35.1842,35.2326,12910.0
2023-07-27 13:55:00,36.41,36.44,36.38,36.42,14302.0,35.2423,35.2713,35.2133,35.252,14302.0
2023-07-27 14:00:00,36.42,36.42,36.36,36.36,14471.0,35.252,35.252,35.1939,35.1939,14471.0
2023-07-27 14:05:00,36.35,36.36,36.34,36.35,9722.0,35.1842,35.1939,35.1746,35.1842,9722.0
2023-07-27 14:10:00,36.37,36.37,36.3,36.31,20875.0,35.2036,35.2036,35.1358,35.1455,20875.0
2023-07-27 14:15:00,36.31,36.33,36.3,36.3,7751.0,35.1455,35.1649,35.1358,35.1358,7751.0
2023-07-27 14:20:00,36.3,36.33,36.29,36.29,15275.0,35.1358,35.1649,35.1262,35.1262,15275.0
2023-07-27 14:25:00,36.29,36.29,36.26,36.27,23578.0,35.1262,35.1262,35.0971,35.1068,23578.0
2023-07-27 14:30:00,36.26,36.28,36.25,36.25,9614.0,35.0971,35.1165,35.0874,35.0874,9614.0
2023-07-27 14:35:00,36.24,36.24,36.15,36.15,24280.0,35.0778,35.0778,34.9906,34.9906,24280.0
2023-07-27 14:40:00,36.14,36.21,36.14,36.21,10937.0,34.981,35.0487,34.981,35.0487,10937.0
2023-07-27 14:45:00,36.22,36.24,36.21,36.21,12777.0,35.0584,35.0778,35.0487,35.0487,12777.0
2023-07-27 14:50:00,36.21,36.22,36.19,36.2,12468.0,35.0487,35.0584,35.0294,35.039,12468.0
2023-07-27 14:55:00,36.2,36.22,36.19,36.21,10062.0,35.039,35.0584,35.0294,35.0487,10062.0
2023-07-27 15:00:00,36.2,36.23,36.19,36.22,26668.0,35.039,35.0681,35.0294,35.0584,26668.0
2023-07-27 15:05:00,36.21,36.23,36.2,36.23,21784.0,35.0487,35.0681,35.039,35.0681,21784.0
2023-07-27 15:10:00,36.24,36.28,36.24,36.28,12534.0,35.0778,35.1165,35.0778,35.1165,12534.0
2023-07-27 15:15:00,36.28,36.29,36.26,36.29,15402.0,35.1165,35.1262,35.0971,35.1262,15402.0
2023-07-27 15:20:00,36.28,36.28,36.23,36.23,11680.0,35.1165,35.1165,35.0681,35.0681,11680.0
2023-07-27 15:25:00,36.23,36.27,36.22,36.23,12201.0,35.0681,35.1068,35.0584,35.0681,12201.0
2023-07-27 15:30:00,36.23,36.27,36.23,36.27,14106.0,35.0681,35.1068,35.0681,35.1068,14106.0
2023-07-27 15:35:00,36.28,36.28,36.22,36.23,17096.0,35.1165,35.1165,35.0584,35.0681,17096.0
2023-07-27 15:40:00,36.23,36.24,36.18,36.18,19451.0,35.0681,35.0778,35.0197,35.0197,19451.0
2023-07-27 15:45:00,36.19,36.2,36.16,36.16,19909.0,35.0294,35.039,35.0003,35.0003,19909.0
2023-07-27 15:50:00,36.17,36.18,36.13,36.16,28233.0,35.01,35.0197,34.9713,35.0003,28233.0
2023-07-27 15:55:00,36.16,36.18,36.12,36.14,127830.0,35.0003,35.0197,34.9616,34.981,127830.0
2023-07-28 09:30:00,36.45,36.58,36.22,36.22,42396.0,35.281,35.4069,35.0584,35.0584,42396.0
2023-07-28 09:35:00,36.23,36.32,36.2,36.23,18076.0,35.0681,35.1552,35.039,35.0681,18076.0
2023-07-28 09:40:00,36.29,36.33,36.22,36.26,21734.0,35.1262,35.1649,35.0584,35.0971,21734.0
2023-07-28 09:45:00,36.26,36.47,36.19,36.45,6072.0,35.0971,35.3004,35.0294,35.281,6072.0
2023-07-28 09:50:00,36.45,36.55,36.41,36.52,6296.0,35.281,35.3778,35.2423,35.3488,6296.0
2023-07-28 09:55:00,36.55,36.58,36.46,36.49,7655.0,35.3778,35.4069,35.2907,35.3197,7655.0
2023-07-28 10:00:00,36.48,36.62,36.4,36.41,16249.0,35.3101,35.4456,35.2326,35.2423,16249.0
2023-07-28 10:05:00,36.42,36.54,36.41,36.54,15570.0,35.252,35.3681,35.2423,35.3681,15570.0
2023-07-28 10:10:00,36.55,36.61,36.53,36.58,9362.0,35.3778,35.4359,35.3585,35.4069,9362.0
2023-07-28 10:15:00,36.6,36.63,36.55,36.56,5480.0,35.4262,35.4553,35.3778,35.3875,5480.0
2023-07-28 10:20:00,36.53,36.53,36.38,36.44,4983.0,35.3585,35.3585,35.2133,35.2713,4983.0
2023-07-28 10:25:00,36.45,36.45,36.39,36.41,4007.0,35.281,35.281,35.223,35.2423,4007.0
2023-07-28 10:30:00,36.38,36.4,36.29,36.29,8171.0,35.2133,35.2326,35.1262,35.1262,8171.0
2023-07-28 10:35:00,36.28,36.29,36.26,36.28,6633.0,35.1165,35.1262,35.0971,35.1165,6633.0
2023-07-28 10:40:00,36.29,36.31,36.26,36.26,5775.0,35.1262,35.1455,35.0971,35.0971,5775.0
2023-07-28 10:45:00,36.26,36.32,36.25,36.31,3729.0,35.0971,35.1552,35.0874,35.1455,3729.0
2023-07-28 10:50:00,36.31,36.34,36.29,36.34,3313.0,35.1455,35.1746,35.1262,35.1746,3313.0
2023-07-28 10:55:00,36.33,36.33,36.25,36.31,6643.0,35.1649,35.1649,35.0874,35.1455,6643.0
2023-07-28 11:00:00,36.31,36.34,36.28,36.34,11647.0,35.1455,35.1746,35.1165,35.1746,11647.0
2023-07-28 11:05:00,36.34,36.48,36.34,36.41,16470.0,35.1746,35.3101,35.1746,35.2423,16470.0
2023-07-28 11:10:00,36.38,36.42,36.36,36.41,2983.0,35.2133,35.252,35.1939,35.2423,2983.0
2023-07-28 11:15:00,36.42,36.43,36.36,36.41,7376.0,35.252,35.2617,35.1939,35.2423,7376.0
2023-07-28 11:20:00,36.41,36.46,36.41,36.46,3239.0,35.2423,35.2907,35.2423,35.2907,3239.0
2023-07-28 11:25:00,36.48,36.58,36.48,36.57,8940.0,35.3101,35.4069,35.3101,35.3972,8940.0
2023-07-28 11:30:00,36.58,36.62,36.56,36.62,7385.0,35.4069,35.4456,35.3875,35.4456,7385.0
2023-07-28 11:35:00,36.62,36.63,36.6,36.63,2900.0,35.4456,35.4553,35.4262,35.4553,2900.0
2023-07-28 11:40:00,36.64,36.67,36.64,36.65,17079.0,35.4649,35.494,35.4649,35.4746,17079.0
2023-07-28 11:45:00,36.65,36.66,36.62,36.62,7470.0,35.4746,35.4843,35.4456,35.4456,7470.0
2023-07-28 11:50:00,36.62,36.65,36.62,36.62,3547.0,35.4456,35.4746,35.4456,35.4456,3547.0
2023-07-28 11:55:00,36.62,36.66,36.62,36.64,4157.0,35.4456,35.4843,35.4456,35.4649,4157.0
2023-07-28 12:00:00,36.65,36.69,36.62,36.69,9528.0,35.4746,35.5133,35.4456,35.5133,9528.0
2023-07-28 12:05:00,36.69,36.69,36.64,36.64,3814.0,35.5133,35.5133,35.4649,35.4649,3814.0
2023-07-28 12:10:00,36.65,36.65,36.62,36.63,9737.0,35.4746,35.4746,35.4456,35.4553,9737.0
2023-07-28 12:15:00,36.63,36.63,36.62,36.63,1838.0,35.4553,35.4553,35.4456,35.4553,1838.0
2023-07-28 12:20:00,36.64,36.65,36.62,36.62,3044.0,35.4649,35.4746,35.4456,35.4456,3044.0
2023-07-28 12:25:00,36.61,36.63,36.6,36.63,2990.0,35.4359,35.4553,35.4262,35.4553,2990.0
2023-07-28 12:30:00,36.63,36.67,36.62,36.67,2333.0,35.4553,35.494,35.4456,35.494,2333.0
2023-07-28 12:35:00,36.67,36.68,36.66,36.68,5091.0,35.494,35.5037,35.4843,35.5037,5091.0
2023-07-28 12:40:00,36.67,36.67,36.64,36.64,4299.0,35.494,35.494,35.4649,35.4649,4299.0
2023-07-28 12:45:00,36.64,36.65,36.59,36.59,1876.0,35.4649,35.4746,35.4165,35.4165,1876.0
2023-07-28 12:50:00,36.59,36.62,36.59,36.62,2500.0,35.4165,35.4456,35.4165,35.4456,2500.0
2023-07-28 12:55:00,36.61,36.62,36.59,36.59,1979.0,35.4359,35.4456,35.4165,35.4165,1979.0
2023-07-28 13:00:00,36.56,36.57,36.56,36.57,4070.0,35.3875,35.3972,35.3875,35.3972,4070.0
2023-07-28 13:05:00,36.59,36.61,36.58,36.58,3520.0,35.4165,35.4359,35.4069,35.4069,3520.0
2023-07-28 13:10:00,36.57,36.61,36.57,36.6,4157.0,35.3972,35.4359,35.3972,35.4262,4157.0
2023-07-28 13:15:00,36.6,36.63,36.6,36.6,4144.0,35.4262,35.4553,35.4262,35.4262,4144.0
2023-07-28 13:20:00,36.61,36.62,36.58,36.61,16972.0,35.4359,35.4456,35.4069,35.4359,16972.0
2023-07-28 13:25:00,36.59,36.6,36.59,36.6,3100.0,35.4165,35.4262,35.4165,35.4262,3100.0
2023-07-28 13:30:00,36.59,36.62,36.58,36.58,9188.0,35.4165,35.4456,35.4069,35.4069,9188.0
2023-07-28 13:35:00,36.58,36.58,36.49,36.51,19581.0,35.4069,35.4069,35.3197,35.3391,19581.0
2023-07-28 13:40:00,36.52,36.54,36.52,36.54,3025.0,35.3488,35.3681,35.3488,35.3681,3025.0
2023-07-28 13:45:00,36.54,36.54,36.53,36.54,6314.0,35.3681,35.3681,35.3585,35.3681,6314.0
2023-07-28 13:50:00,36.55,36.62,36.55,36.61,8749.0,35.3778,35.4456,35.3778,35.4359,8749.0
2023-07-28 13:55:00,36.62,36.65,36.62,36.65,2622.0,35.4456,35.4746,35.4456,35.4746,2622.0
2023-07-28 14:00:00,36.66,36.66,36.63,36.64,6579.0,35.4843,35.4843,35.4553,35.4649,6579.0
2023-07-28 14:05:00,36.66,36.66,36.65,36.66,3203.0,35.4843,35.4843,35.4746,35.4843,3203.0
2023-07-28 14:10:00,36.67,36.68,36.65,36.66,3284.0,35.494,35.5037,35.4746,35.4843,3284.0
2023-07-28 14:15:00,36.66,36.67,36.65,36.67,2597.0,35.4843,35.494,35.4746,35.494,2597.0
2023-07-28 14:20:00,36.68,36.71,36.68,36.71,1764.0,35.5037,35.5327,35.5037,35.5327,1764.0
2023-07-28 14:25:00,36.7,36.73,36.7,36.73,7835.0,35.523,35.552,35.523,35.552,7835.0
2023-07-28 14:30:00,36.73,36.73,36.72,36.72,3205.0,35.552,35.552,35.5424,35.5424,3205.0
2023-07-28 14:35:00,36.72,36.72,36.69,36.69,3500.0,35.5424,35.5424,35.5133,35.5133,3500.0
2023-07-28 14:40:00,36.7,36.7,36.67,36.67,4400.0,35.523,35.523,35.494,35.494,4400.0
2023-07-28 14:45:00,36.67,36.68,36.67,36.68,1600.0,35.494,35.5037,35.494,35.5037,1600.0
2023-07-28 14:50:00,36.67,36.69,36.67,36.69,5162.0,35.494,35.5133,35.494,35.5133,5162.0
2023-07-28 14:55:00,36.68,36.68,36.64,36.64,6197.0,35.5037,35.5037,35.4649,35.4649,6197.0
2023-07-28 15:00:00,36.64,36.66,36.64,36.66,4412.0,35.4649,35.4843,35.4649,35.4843,4412.0
2023-07-28 15:05:00,36.66,36.66,36.66,36.66,1400.0,35.4843,35.4843,35.4843,35.4843,1400.0
2023-07-28 15:10:00,36.66,36.67,36.66,36.67,2230.0,35.4843,35.494,35.4843,35.494,2230.0
2023-07-28 15:15:00,36.67,36.68,36.67,36.67,4176.0,35.494,35.5037,35.494,35.494,4176.0
2023-07-28 15:20:00,36.67,36.67,36.64,36.64,4683.0,35.494,35.494,35.4649,35.4649,4683.0
2023-07-28 15:25:00,36.65,36.65,36.64,36.65,2940.0,35.4746,35.4746,35.4649,35.4746,2940.0
2023-07-28 15:30:00,36.65,36.65,36.64,36.65,6694.0,35.4746,35.4746,35.4649,35.4746,6694.0
2023-07-28 15:35:00,36.66,36.67,36.66,36.67,4421.0,35.4843,35.494,35.4843,35.494,4421.0
2023-07-28 15:40:00,36.67,36.67,36.66,36.66,6361.0,35.494,35.494,35.4843,35.4843,6361.0
2023-07-28 15:45:00,36.66,36.66,36.61,36.61,6876.0,35.4843,35.4843,35.4359,35.4359,6876.0
2023-07-28 15:50:00,36.61,36.62,36.59,36.59,7344.0,35.4359,35.4456,35.4165,35.4165,7344.0
2023-07-28 15:55:00,36.59,36.59,36.53,36.54,49656.0,35.4165,35.4165,35.3585,35.3681,49656.0
2023-07-31 09:30:00,36.86,37.26,36.86,37.26,46511.0,35.6779,36.0651,35.6779,36.0651,46511.0
2023-07-31 09:35:00,37.3,37.39,37.28,37.39,38821.0,36.1038,36.1909,36.0844,36.1909,38821.0
2023-07-31 09:40:00,37.39,37.4,37.3,37.32,9208.0,36.1909,36.2006,36.1038,36.1231,9208.0
2023-07-31 09:45:00,37.35,37.62,37.35,37.57,28844.0,36.1522,36.4135,36.1522,36.3651,28844.0
2023-07-31 09:50:00,37.59,37.68,37.5,37.5,20508.0,36.3845,36.4716,36.2974,36.2974,20508.0
2023-07-31 09:55:00,37.5,37.65,37.45,37.58,14884.0,36.2974,36.4425,36.249,36.3748,14884.0
2023-07-31 10:00:00,37.59,37.67,37.57,37.65,10244.0,36.3845,36.4619,36.3651,36.4425,10244.0
2023-07-31 10:05:00,37.68,37.7,37.59,37.59,10631.0,36.4716,36.4909,36.3845,36.3845,10631.0
2023-07-31 10:10:00,37.56,37.63,37.5,37.53,16407.0,36.3554,36.4232,36.2974,36.3264,16407.0
2023-07-31 10:15:00,37.54,37.56,37.47,37.49,16166.0,36.3361,36.3554,36.2683,36.2877,16166.0
2023-07-31 10:20:00,37.5,37.5,37.42,37.46,11146.0,36.2974,36.2974,36.2199,36.2586,11146.0
2023-07-31 10:25:00,37.47,37.48,37.45,37.47,2242.0,36.2683,36.278,36.249,36.2683,2242.0
2023-07-31 10:30:00,37.49,37.58,37.47,37.5,10753.0,36.2877,36.3748,36.2683,36.2974,10753.0
2023-07-31 10:35:00,37.5,37.55,37.45,37.45,10365.0,36.2974,36.3457,36.249,36.249,10365.0
2023-07-31 10:40:00,37.46,37.46,37.39,37.43,9678.0,36.2586,36.2586,36.1909,36.2296,9678.0
2023-07-31 10:45:00,37.41,37.44,37.38,37.41,11293.0,36.2102,36.2393,36.1812,36.2102,11293.0
2023-07-31 10:50:00,37.4,37.55,37.4,37.52,11229.0,36.2006,36.3457,36.2006,36.3167,11229.0
2023-07-31 10:55:00,37.53,37.53,37.45,37.48,7790.0,36.3264,36.3264,36.249,36.278,7790.0
2023-07-31 11:00:00,37.48,37.51,37.46,37.49,4002.0,36.278,36.307,36.2586,36.2877,4002.0
2023-07-31 11:05:00,37.49,37.57,37.49,37.57,13204.0,36.2877,36.3651,36.2877,36.3651,13204.0
2023-07-31 11:10:00,37.58,37.61,37.57,37.61,16235.0,36.3748,36.4038,36.3651,36.4038,16235.0
2023-07-31 11:15:00,37.62,37.66,37.62,37.64,21267.0,36.4135,36.4522,36.4135,36.4329,21267.0
2023-07-31 11:20:00,37.64,37.75,37.64,37.75,17754.0,36.4329,36.5393,36.4329,36.5393,17754.0
2023-07-31 11:25:00,37.76,37.78,37.76,37.78,3905.0,36.549,36.5684,36.549,36.5684,3905.0
2023-07-31 11:30:00,37.78,37.82,37.78,37.82,14787.0,36.5684,36.6071,36.5684,36.6071,14787.0
2023-07-31 11:35:00,37.83,37.86,37.8,37.86,10068.0,36.6168,36.6458,36.5877,36.6458,10068.0
2023-07-31 11:40:00,37.86,37.94,37.84,37.94,14938.0,36.6458,36.7232,36.6264,36.7232,14938.0
2023-07-31 11:45:00,37.97,37.97,37.91,37.95,11061.0,36.7523,36.7523,36.6942,36.7329,11061.0
2023-07-31 11:50:00,37.94,37.94,37.85,37.9,8573.0,36.7232,36.7232,36.6361,36.6845,8573.0
2023-07-31 11:55:00,37.91,37.99,37.9,37.98,11963.0,36.6942,36.7716,36.6845,36.762,11963.0
2023-07-31 12:00:00,37.98,37.98,37.9,37.96,9348.0,36.762,36.762,36.6845,36.7426,9348.0
2023-07-31 12:05:00,37.94,37.94,37.92,37.94,2178.0,36.7232,36.7232,36.7039,36.7232,2178.0
2023-07-31 12:10:00,37.93,37.96,37.92,37.96,8939.0,36.7136,36.7426,36.7039,36.7426,8939.0
2023-07-31 12:15:00,37.95,37.95,37.89,37.92,5657.0,36.7329,36.7329,36.6748,36.7039,5657.0
2023-07-31 12:20:00,37.93,37.96,37.93,37.94,10323.0,36.7136,36.7426,36.7136,36.7232,10323.0
2023-07-31 12:25:00,37.95,38.02,37.95,38.01,13129.0,36.7329,36.8007,36.7329,36.791,13129.0
2023-07-31 12:30:00,37.98,38.03,37.98,37.99,8823.0,36.762,36.8104,36.762,36.7716,8823.0
2023-07-31 12:35:00,38.0,38.02,37.94,37.94,9855.0,36.7813,36.8007,36.7232,36.7232,9855.0
2023-07-31 12:40:00,37.94,37.96,37.92,37.96,5152.0,36.7232,36.7426,36.7039,36.7426,5152.0
2023-07-31 12:45:00,37.96,37.96,37.88,37.89,11451.0,36.7426,36.7426,36.6652,36.6748,11451.0
2023-07-31 12:50:00,37.89,37.9,37.85,37.85,9026.0,36.6748,36.6845,36.6361,36.6361,9026.0
2023-07-31 12:55:00,37.84,37.85,37.8,37.84,11082.0,36.6264,36.6361,36.5877,36.6264,11082.0
2023-07-31 13:00:00,37.85,37.9,37.85,37.9,17578.0,36.6361,36.6845,36.6361,36.6845,17578.0
2023-07-31 13:05:00,37.9,37.92,37.88,37.92,10847.0,36.6845,36.7039,36.6652,36.7039,10847.0
2023-07-31 13:10:00,37.93,37.94,37.92,37.93,8585.0,36.7136,36.7232,36.7039,36.7136,8585.0
2023-07-31 13:15:00,37.93,37.97,37.93,37.97,7055.0,36.7136,36.7523,36.7136,36.7523,7055.0
2023-07-31 13:20:00,37.97,37.97,37.96,37.96,5165.0,36.7523,36.7523,36.7426,36.7426,5165.0
2023-07-31 13:25:00,37.95,37.97,37.95,37.95,5849.0,36.7329,36.7523,36.7329,36.7329,5849.0
2023-07-31 13:30:00,37.95,38.0,37.95,37.98,6544.0,36.7329,36.7813,36.7329,36.762,6544.0
2023-07-31 13:35:00,37.96,37.99,37.95,37.99,8301.0,36.7426,36.7716,36.7329,36.7716,8301.0
2023-07-31 13:40:00,37.99,38.0,37.97,37.98,16395.0,36.7716,36.7813,36.7523,36.762,16395.0
2023-07-31 13:45:00,37.98,38.0,37.97,38.0,12673.0,36.762,36.7813,36.7523,36.7813,12673.0
2023-07-31 13:50:00,38.01,38.03,38.0,38.03,11702.0,36.791,36.8104,36.7813,36.8104,11702.0
2023-07-31 13:55:00,38.03,38.07,38.0,38.06,23458.0,36.8104,36.8491,36.7813,36.8394,23458.0
2023-07-31 14:00:00,38.07,38.08,38.03,38.04,8378.0,36.8491,36.8588,36.8104,36.82,8378.0
2023-07-31 14:05:00,38.04,38.04,37.97,37.97,10603.0,36.82,36.82,36.7523,36.7523,10603.0
2023-07-31 14:10:00,37.96,38.0,37.94,37.97,7306.0,36.7426,36.7813,36.7232,36.7523,7306.0
2023-07-31 14:15:00,37.97,38.01,37.97,37.97,9008.0,36.7523,36.791,36.7523,36.7523,9008.0
2023-07-31 14:20:00,37.97,37.97,37.94,37.96,4153.0,36.7523,36.7523,36.7232,36.7426,4153.0
2023-07-31 14:25:00,37.97,37.97,37.94,37.94,5351.0,36.7523,36.7523,36.7232,36.7232,5351.0
2023-07-31 14:30:00,37.95,37.96,37.92,37.93,8894.0,36.7329,36.7426,36.7039,36.7136,8894.0
2023-07-31 14:35:00,37.91,37.95,37.91,37.95,6431.0,36.6942,36.7329,36.6942,36.7329,6431.0
2023-07-31 14:40:00,37.95,37.98,37.95,37.97,5059.0,36.7329,36.762,36.7329,36.7523,5059.0
2023-07-31 14:45:00,37.96,37.97,37.96,37.96,8659.0,36.7426,36.7523,36.7426,36.7426,8659.0
2023-07-31 14:50:00,37.95,37.95,37.95,37.95,3391.0,36.7329,36.7329,36.7329,36.7329,3391.0
2023-07-31 14:55:00,37.94,37.94,37.91,37.91,1975.0,36.7232,36.7232,36.6942,36.6942,1975.0
2023-07-31 15:00:00,37.92,37.94,37.9,37.93,15724.0,36.7039,36.7232,36.6845,36.7136,15724.0
2023-07-31 15:05:00,37.92,37.94,37.89,37.89,6702.0,36.7039,36.7232,36.6748,36.6748,6702.0
2023-07-31 15:10:00,37.88,37.89,37.85,37.85,8762.0,36.6652,36.6748,36.6361,36.6361,8762.0
2023-07-31 15:15:00,37.84,37.86,37.83,37.83,8306.0,36.6264,36.6458,36.6168,36.6168,8306.0
2023-07-31 15:20:00,37.82,37.86,37.82,37.85,3558.0,36.6071,36.6458,36.6071,36.6361,3558.0
2023-07-31 15:25:00,37.85,37.85,37.82,37.83,4875.0,36.6361,36.6361,36.6071,36.6168,4875.0
2023-07-31 15:30:00,37.82,37.82,37.74,37.75,30323.0,36.6071,36.6071,36.5297,36.5393,30323.0
2023-07-31 15:35:00,37.75,37.75,37.71,37.71,22345.0,36.5393,36.5393,36.5006,36.5006,22345.0
2023-07-31 15:40:00,37.71,37.72,37.65,37.65,6729.0,36.5006,36.5103,36.4425,36.4425,6729.0
2023-07-31 15:45:00,37.66,37.66,37.65,37.65,22385.0,36.4522,36.4522,36.4425,36.4425,22385.0
2023-07-31 15:50:00,37.64,37.66,37.62,37.63,12837.0,36.4329,36.4522,36.4135,36.4232,12837.0
2023-07-31 15:55:00,37.63,37.7,37.61,37.61,79326.0,36.4232,36.4909,36.4038,36.4038,79326.0
2023-08-01 09:30:00,36.68,36.71,36.43,36.46,94981.0,35.5037,35.5327,35.2617,35.2907,94981.0
2023-08-01 09:35:00,36.49,36.6,36.36,36.59,54265.0,35.3197,35.4262,35.1939,35.4165,54265.0
2023-08-01 09:40:00,36.57,36.72,36.55,36.69,15927.0,35.3972,35.5424,35.3778,35.5133,15927.0
2023-08-01 09:45:00,36.7,36.75,36.61,36.72,18701.0,35.523,35.5714,35.4359,35.5424,18701.0
2023-08-01 09:50:00,36.71,36.77,36.62,36.74,13589.0,35.5327,35.5908,35.4456,35.5617,13589.0
2023-08-01 09:55:00,36.72,36.8,36.61,36.78,13448.0,35.5424,35.6198,35.4359,35.6004,13448.0
2023-08-01 10:00:00,36.8,37.04,36.8,36.83,61354.0,35.6198,35.8521,35.6198,35.6488,61354.0
2023-08-01 10:05:00,36.79,36.79,36.65,36.7,22374.0,35.6101,35.6101,35.4746,35.523,22374.0
2023-08-01 10:10:00,36.71,36.76,36.66,36.74,26180.0,35.5327,35.5811,35.4843,35.5617,26180.0
2023-08-01 10:15:00,36.75,36.75,36.63,36.66,11984.0,35.5714,35.5714,35.4553,35.4843,11984.0
2023-08-01 10:20:00,36.67,36.79,36.67,36.68,9270.0,35.494,35.6101,35.494,35.5037,9270.0
2023-08-01 10:25:00,36.66,36.67,36.55,36.65,11081.0,35.4843,35.494,35.3778,35.4746,11081.0
2023-08-01 10:30:00,36.67,36.67,36.58,36.65,15628.0,35.494,35.494,35.4069,35.4746,15628.0
2023-08-01 10:35:00,36.63,36.7,36.61,36.7,10526.0,35.4553,35.523,35.4359,35.523,10526.0
2023-08-01 10:40:00,36.71,36.74,36.66,36.74,7900.0,35.5327,35.5617,35.4843,35.5617,7900.0
2023-08-01 10:45:00,36.73,36.73,36.63,36.65,7944.0,35.552,35.552,35.4553,35.4746,7944.0
2023-08-01 10:50:00,36.64,36.7,36.61,36.65,12775.0,35.4649,35.523,35.4359,35.4746,12775.0
2023-08-01 10:55:00,36.65,36.72,36.63,36.72,9898.0,35.4746,35.5424,35.4553,35.5424,9898.0
2023-08-01 11:00:00,36.72,36.74,36.58,36.58,9498.0,35.5424,35.5617,35.4069,35.4069,9498.0
2023-08-01 11:05:00,36.59,36.62,36.53,36.54,20155.0,35.4165,35.4456,35.3585,35.3681,20155.0
2023-08-01 11:10:00,36.55,36.57,36.52,36.57,9650.0,35.3778,35.3972,35.3488,35.3972,9650.0
2023-08-01 11:15:00,36.58,36.58,36.52,36.56,7523.0,35.4069,35.4069,35.3488,35.3875,7523.0
2023-08-01 11:20:00,36.54,36.54,36.47,36.47,6881.0,35.3681,35.3681,35.3004,35.3004,6881.0
2023-08-01 11:25:00,36.47,36.54,36.46,36.47,10272.0,35.3004,35.3681,35.2907,35.3004,10272.0
2023-08-01 11:30:00,36.46,36.55,36.46,36.54,6646.0,35.2907,35.3778,35.2907,35.3681,6646.0
2023-08-01 11:35:00,36.53,36.53,36.46,36.48,10031.0,35.3585,35.3585,35.2907,35.3101,10031.0
2023-08-01 11:40:00,36.48,36.48,36.44,36.45,4655.0,35.3101,35.3101,35.2713,35.281,4655.0
2023-08-01 11:45:00,36.45,36.47,36.43,36.45,13561.0,35.281,35.3004,35.2617,35.281,13561.0
2023-08-01 11:50:00,36.45,36.46,36.42,36.45,5314.0,35.281,35.2907,35.252,35.281,5314.0
2023-08-01 11:55:00,36.45,36.45,36.43,36.43,4008.0,35.281,35.281,35.2617,35.2617,4008.0
2023-08-01 12:00:00,36.43,36.44,36.41,36.43,11612.0,35.2617,35.2713,35.2423,35.2617,11612.0
2023-08-01 12:05:00,36.44,36.44,36.36,36.36,14592.0,35.2713,35.2713,35.1939,35.1939,14592.0
2023-08-01 12:10:00,36.36,36.39,36.35,36.37,5815.0,35.1939,35.223,35.1842,35.2036,5815.0
2023-08-01 12:15:00,36.37,36.4,36.37,36.39,4638.0,35.2036,35.2326,35.2036,35.223,4638.0
2023-08-01 12:20:00,36.38,36.39,36.37,36.38,7965.0,35.2133,35.223,35.2036,35.2133,7965.0
2023-08-01 12:25:00,36.38,36.38,36.33,36.33,5600.0,35.2133,35.2133,35.1649,35.1649,5600.0
2023-08-01 12:30:00,36.33,36.33,36.29,36.29,11863.0,35.1649,35.1649,35.1262,35.1262,11863.0
2023-08-01 12:35:00,36.29,36.32,36.28,36.32,11626.0,35.1262,35.1552,35.1165,35.1552,11626.0
2023-08-01 12:40:00,36.33,36.33,36.3,36.31,9079.0,35.1649,35.1649,35.1358,35.1455,9079.0
2023-08-01 12:45:00,36.3,36.32,36.3,36.31,6957.0,35.1358,35.1552,35.1358,35.1455,6957.0
2023-08-01 12:50:00,36.3,36.31,36.28,36.3,9200.0,35.1358,35.1455,35.1165,35.1358,9200.0
2023-08-01 12:55:00,36.32,36.32,36.27,36.32,14883.0,35.1552,35.1552,35.1068,35.1552,14883.0
2023-08-01 13:00:00,36.33,36.35,36.33,36.34,3883.0,35.1649,35.1842,35.1649,35.1746,3883.0
2023-08-01 13:05:00,36.34,36.34,36.29,36.3,7785.0,35.1746,35.1746,35.1262,35.1358,7785.0
2023-08-01 13:10:00,36.31,36.31,36.28,36.29,6621.0,35.1455,35.1455,35.1165,35.1262,6621.0
2023-08-01 13:15:00,36.3,36.3,36.29,36.29,4107.0,35.1358,35.1358,35.1262,35.1262,4107.0
2023-08-01 13:20:00,36.29,36.29,36.28,36.28,3536.0,35.1262,35.1262,35.1165,35.1165,3536.0
2023-08-01 13:25:00,36.29,36.31,36.26,36.26,8630.0,35.1262,35.1455,35.0971,35.0971,8630.0
2023-08-01 13:30:00,36.27,36.27,36.22,36.23,15992.0,35.1068,35.1068,35.0584,35.0681,15992.0
2023-08-01 13:35:00,36.23,36.23,36.21,36.22,12127.0,35.0681,35.0681,35.0487,35.0584,12127.0
2023-08-01 13:40:00,36.22,36.23,36.21,36.23,10281.0,35.0584,35.0681,35.0487,35.0681,10281.0
2023-08-01 13:45:00,36.24,36.27,36.24,36.25,16322.0,35.0778,35.1068,35.0778,35.0874,16322.0
2023-08-01 13:50:00,36.25,36.27,36.24,36.25,10764.0,35.0874,35.1068,35.0778,35.0874,10764.0
2023-08-01 13:55:00,36.25,36.25,36.22,36.24,7020.0,35.0874,35.0874,35.0584,35.0778,7020.0
2023-08-01 14:00:00,36.25,36.27,36.24,36.26,6994.0,35.0874,35.1068,35.0778,35.0971,6994.0
2023-08-01 14:05:00,36.25,36.28,36.24,36.28,11325.0,35.0874,35.1165,35.0778,35.1165,11325.0
2023-08-01 14:10:00,36.28,36.28,36.25,36.27,8009.0,35.1165,35.1165,35.0874,35.1068,8009.0
2023-08-01 14:15:00,36.27,36.34,36.27,36.34,9344.0,35.1068,35.1746,35.1068,35.1746,9344.0
2023-08-01 14:20:00,36.34,36.34,36.32,36.32,4528.0,35.1746,35.1746,35.1552,35.1552,4528.0
2023-08-01 14:25:00,36.33,36.38,36.33,36.38,9358.0,35.1649,35.2133,35.1649,35.2133,9358.0
2023-08-01 14:30:00,36.38,36.4,36.36,36.37,17642.0,35.2133,35.2326,35.1939,35.2036,17642.0
2023-08-01 14:35:00,36.36,36.37,36.34,36.34,6683.0,35.1939,35.2036,35.1746,35.1746,6683.0
2023-08-01 14:40:00,36.34,36.36,36.33,36.34,11766.0,35.1746,35.1939,35.1649,35.1746,11766.0
2023-08-01 14:45:00,36.35,36.36,36.31,36.31,5699.0,35.1842,35.1939,35.1455,35.1455,5699.0
2023-08-01 14:50:00,36.31,36.31,36.26,36.26,11415.0,35.1455,35.1455,35.0971,35.0971,11415.0
2023-08-01 14:55:00,36.26,36.26,36.21,36.22,16557.0,35.0971,35.0971,35.0487,35.0584,16557.0
2023-08-01 15:00:00,36.22,36.27,36.22,36.26,10947.0,35.0584,35.1068,35.0584,35.0971,10947.0
2023-08-01 15:05:00,36.26,36.29,36.26,36.28,22936.0,35.0971,35.1262,35.0971,35.1165,22936.0
2023-08-01 15:10:00,36.28,36.3,36.27,36.27,12287.0,35.1165,35.1358,35.1068,35.1068,12287.0
2023-08-01 15:15:00,36.27,36.28,36.26,36.28,11749.0,35.1068,35.1165,35.0971,35.1165,11749.0
2023-08-01 15:20:00,36.28,36.31,36.28,36.3,5747.0,35.1165,35.1455,35.1165,35.1358,5747.0
2023-08-01 15:25:00,36.29,36.29,36.26,36.29,11312.0,35.1262,35.1262,35.0971,35.1262,11312.0
2023-08-01 15:30:00,36.29,36.31,36.29,36.31,16516.0,35.1262,35.1455,35.1262,35.1455,16516.0
2023-08-01 15:35:00,36.31,36.32,36.3,36.3,11027.0,35.1455,35.1552,35.1358,35.1358,11027.0
2023-08-01 15:40:00,36.29,36.34,36.29,36.33,14652.0,35.1262,35.1746,35.1262,35.1649,14652.0
2023-08-01 15:45:00,36.33,36.34,36.33,36.33,15460.0,35.1649,35.1746,35.1649,35.1649,15460.0
2023-08-01 15:50:00,36.33,36.34,36.32,36.33,14154.0,35.1649,35.1746,35.1552,35.1649,14154.0
2023-08-01 15:55:00,36.32,36.34,36.29,36.33,55018.0,35.1552,35.1746,35.1262,35.1649,55018.0
2023-08-02 09:30:00,36.26,36.26,35.83,35.84,66945.0,35.0971,35.0971,34.6809,34.6906,66945.0
2023-08-02 09:35:00,35.86,35.96,35.76,35.88,32232.0,34.7099,34.8067,34.6132,34.7293,32232.0
2023-08-02 09:40:00,35.85,35.85,35.75,35.76,11202.0,34.7003,34.7003,34.6035,34.6132,11202.0
2023-08-02 09:45:00,35.77,35.86,35.7,35.81,22177.0,34.6228,34.7099,34.5551,34.6616,22177.0
2023-08-02 09:50:00,35.78,35.81,35.74,35.77,11566.0,34.6325,34.6616,34.5938,34.6228,11566.0
2023-08-02 09:55:00,35.78,35.82,35.73,35.81,4393.0,34.6325,34.6712,34.5841,34.6616,4393.0
2023-08-02 10:00:00,35.8,35.81,35.68,35.71,8709.0,34.6519,34.6616,34.5357,34.5648,8709.0
2023-08-02 10:05:00,35.68,35.72,35.54,35.54,12037.0,34.5357,34.5744,34.4002,34.4002,12037.0
2023-08-02 10:10:00,35.53,35.55,35.38,35.38,17522.0,34.3905,34.4099,34.2453,34.2453,17522.0
2023-08-02 10:15:00,35.39,35.44,35.28,35.31,37576.0,34.255,34.3034,34.1485,34.1776,37576.0
2023-08-02 10:20:00,35.31,35.31,35.25,35.28,20975.0,34.1776,34.1776,34.1195,34.1485,20975.0
2023-08-02 10:25:00,35.3,35.32,35.26,35.28,15614.0,34.1679,34.1873,34.1292,34.1485,15614.0
2023-08-02 10:30:00,35.28,35.29,35.19,35.19,22172.0,34.1485,34.1582,34.0614,34.0614,22172.0
2023-08-02 10:35:00,35.18,35.27,35.15,35.16,25224.0,34.0518,34.1389,34.0227,34.0324,25224.0
2023-08-02 10:40:00,35.14,35.14,35.06,35.12,20496.0,34.013,34.013,33.9356,33.9937,20496.0
2023-08-02 10:45:00,35.1,35.15,35.08,35.13,17258.0,33.9743,34.0227,33.955,34.0034,17258.0
2023-08-02 10:50:00,35.12,35.15,35.09,35.11,12049.0,33.9937,34.0227,33.9646,33.984,12049.0
2023-08-02 10:55:00,35.11,35.14,35.02,35.08,29942.0,33.984,34.013,33.8969,33.955,29942.0
2023-08-02 11:00:00,35.08,35.14,35.08,35.14,10875.0,33.955,34.013,33.955,34.013,10875.0
2023-08-02 11:05:00,35.14,35.22,35.14,35.16,12162.0,34.013,34.0905,34.013,34.0324,12162.0
2023-08-02 11:10:00,35.15,35.15,35.04,35.07,6350.0,34.0227,34.0227,33.9162,33.9453,6350.0
2023-08-02 11:15:00,35.07,35.08,35.01,35.01,8634.0,33.9453,33.955,33.8872,33.8872,8634.0
2023-08-02 11:20:00,35.01,35.04,34.95,35.04,14317.0,33.8872,33.9162,33.8291,33.9162,14317.0
2023-08-02 11:25:00,35.03,35.06,34.99,35.04,8809.0,33.9066,33.9356,33.8679,33.9162,8809.0
2023-08-02 11:30:00,35.03,35.11,35.03,35.07,16143.0,33.9066,33.984,33.9066,33.9453,16143.0
2023-08-02 11:35:00,35.06,35.06,35.02,35.05,21334.0,33.9356,33.9356,33.8969,33.9259,21334.0
2023-08-02 11:40:00,35.05,35.07,35.02,35.02,14082.0,33.9259,33.9453,33.8969,33.8969,14082.0
2023-08-02 11:45:00,35.01,35.02,34.96,35.0,15257.0,33.8872,33.8969,33.8388,33.8775,15257.0
2023-08-02 11:50:00,34.99,35.12,34.96,35.1,15236.0,33.8679,33.9937,33.8388,33.9743,15236.0
2023-08-02 11:55:00,35.1,35.12,35.06,35.07,9948.0,33.9743,33.9937,33.9356,33.9453,9948.0
2023-08-02 12:00:00,35.07,35.16,35.07,35.14,7010.0,33.9453,34.0324,33.9453,34.013,7010.0
2023-08-02 12:05:00,35.14,35.17,35.12,35.16,6443.0,34.013,34.0421,33.9937,34.0324,6443.0
2023-08-02 12:10:00,35.16,35.16,35.1,35.15,14167.0,34.0324,34.0324,33.9743,34.0227,14167.0
2023-08-02 12:15:00,35.14,35.2,35.11,35.2,9205.0,34.013,34.0711,33.984,34.0711,9205.0
2023-08-02 12:20:00,35.2,35.22,35.18,35.21,4503.0,34.0711,34.0905,34.0518,34.0808,4503.0
2023-08-02 12:25:00,35.21,35.21,35.13,35.16,7929.0,34.0808,34.0808,34.0034,34.0324,7929.0
2023-08-02 12:30:00,35.17,35.17,35.12,35.15,5883.0,34.0421,34.0421,33.9937,34.0227,5883.0
2023-08-02 12:35:00,35.15,35.2,35.13,35.2,8242.0,34.0227,34.0711,34.0034,34.0711,8242.0
2023-08-02 12:40:00,35.2,35.2,35.15,35.19,4162.0,34.0711,34.0711,34.0227,34.0614,4162.0
2023-08-02 12:45:00,35.17,35.19,35.16,35.19,3490.0,34.0421,34.0614,34.0324,34.0614,3490.0
2023-08-02 12:50:00,35.19,35.2,35.17,35.18,2618.0,34.0614,34.0711,34.0421,34.0518,2618.0
2023-08-02 12:55:00,35.18,35.19,35.17,35.17,6193.0,34.0518,34.0614,34.0421,34.0421,6193.0
2023-08-02 13:00:00,35.17,35.24,35.17,35.23,6263.0,34.0421,34.1098,34.0421,34.1002,6263.0
2023-08-02 13:05:00,35.26,35.27,35.23,35.26,8005.0,34.1292,34.1389,34.1002,34.1292,8005.0
2023-08-02 13:10:00,35.28,35.32,35.28,35.29,6267.0,34.1485,34.1873,34.1485,34.1582,6267.0
2023-08-02 13:15:00,35.29,35.29,35.26,35.27,3540.0,34.1582,34.1582,34.1292,34.1389,3540.0
2023-08-02 13:20:00,35.27,35.28,35.24,35.25,11922.0,34.1389,34.1485,34.1098,34.1195,11922.0
2023-08-02 13:25:00,35.25,35.27,35.24,35.27,6628.0,34.1195,34.1389,34.1098,34.1389,6628.0
2023-08-02 13:30:00,35.27,35.28,35.23,35.24,11092.0,34.1389,34.1485,34.1002,34.1098,11092.0
2023-08-02 13:35:00,35.25,35.25,35.23,35.25,10901.0,34.1195,34.1195,34.1002,34.1195,10901.0
2023-08-02 13:40:00,35.25,35.25,35.21,35.21,9162.0,34.1195,34.1195,34.0808,34.0808,9162.0
2023-08-02 13:45:00,35.21,35.21,35.18,35.18,9554.0,34.0808,34.0808,34.0518,34.0518,9554.0
2023-08-02 13:50:00,35.18,35.2,35.18,35.19,5552.0,34.0518,34.0711,34.0518,34.0614,5552.0
2023-08-02 13:55:00,35.18,35.2,35.14,35.14,8859.0,34.0518,34.0711,34.013,34.013,8859.0
2023-08-02 14:00:00,35.15,35.16,35.15,35.16,9536.0,34.0227,34.0324,34.0227,34.0324,9536.0
2023-08-02 14:05:00,35.15,35.19,35.15,35.17,7728.0,34.0227,34.0614,34.0227,34.0421,7728.0
2023-08-02 14:10:00,35.18,35.2,35.17,35.19,17782.0,34.0518,34.0711,34.0421,34.0614,17782.0
2023-08-02 14:15:00,35.18,35.18,35.16,35.18,8761.0,34.0518,34.0518,34.0324,34.0518,8761.0
2023-08-02 14:20:00,35.2,35.23,35.19,35.22,6275.0,34.0711,34.1002,34.0614,34.0905,6275.0
2023-08-02 14:25:00,35.23,35.23,35.2,35.2,11920.0,34.1002,34.1002,34.0711,34.0711,11920.0
2023-08-02 14:30:00,35.19,35.22,35.19,35.22,6777.0,34.0614,34.0905,34.0614,34.0905,6777.0
2023-08-02 14:35:00,35.22,35.24,35.2,35.24,8979.0,34.0905,34.1098,34.0711,34.1098,8979.0
2023-08-02 14:40:00,35.24,35.25,35.21,35.23,8964.0,34.1098,34.1195,34.0808,34.1002,8964.0
2023-08-02 14:45:00,35.23,35.24,35.2,35.2,10429.0,34.1002,34.1098,34.0711,34.0711,10429.0
2023-08-02 14:50:00,35.2,35.21,35.19,35.2,5771.0,34.0711,34.0808,34.0614,34.0711,5771.0
2023-08-02 14:55:00,35.19,35.21,35.19,35.21,9273.0,34.0614,34.0808,34.0614,34.0808,9273.0
2023-08-02 15:00:00,35.22,35.26,35.22,35.24,15239.0,34.0905,34.1292,34.0905,34.1098,15239.0
2023-08-02 15:05:00,35.23,35.23,35.2,35.22,14929.0,34.1002,34.1002,34.0711,34.0905,14929.0
2023-08-02 15:10:00,35.21,35.21,35.14,35.14,15058.0,34.0808,34.0808,34.013,34.013,15058.0
2023-08-02 15:15:00,35.14,35.17,35.13,35.16,9749.0,34.013,34.0421,34.0034,34.0324,9749.0
2023-08-02 15:20:00,35.16,35.18,35.13,35.13,6748.0,34.0324,34.0518,34.0034,34.0034,6748.0
2023-08-02 15:25:00,35.14,35.15,35.11,35.13,12070.0,34.013,34.0227,33.984,34.0034,12070.0
2023-08-02 15:30:00,35.13,35.17,35.13,35.17,21316.0,34.0034,34.0421,34.0034,34.0421,21316.0
2023-08-02 15:35:00,35.18,35.21,35.17,35.2,18550.0,34.0518,34.0808,34.0421,34.0711,18550.0
2023-08-02 15:40:00,35.21,35.22,35.2,35.2,14634.0,34.0808,34.0905,34.0711,34.0711,14634.0
2023-08-02 15:45:00,35.2,35.22,35.2,35.21,8484.0,34.0711,34.0905,34.0711,34.0808,8484.0
2023-08-02 15:50:00,35.22,35.23,35.18,35.18,29680.0,34.0905,34.1002,34.0518,34.0518,29680.0
2023-08-02 15:55:00,35.19,35.21,35.17,35.2,77374.0,34.0614,34.0808,34.0421,34.0711,77374.0
2023-08-03 09:30:00,35.29,35.5,35.07,35.43,112892.0,34.1582,34.3615,33.9453,34.2937,112892.0
2023-08-03 09:35:00,35.44,35.58,35.41,35.48,38029.0,34.3034,34.4389,34.2744,34.3421,38029.0
2023-08-03 09:40:00,35.48,35.5,35.23,35.23,16128.0,34.3421,34.3615,34.1002,34.1002,16128.0
2023-08-03 09:45:00,35.2,35.23,35.09,35.09,12802.0,34.0711,34.1002,33.9646,33.9646,12802.0
2023-08-03 09:50:00,35.08,35.15,35.04,35.12,17112.0,33.955,34.0227,33.9162,33.9937,17112.0
2023-08-03 09:55:00,35.15,35.15,35.07,35.13,6590.0,34.0227,34.0227,33.9453,34.0034,6590.0
2023-08-03 10:00:00,35.12,35.27,35.07,35.22,31373.0,33.9937,34.1389,33.9453,34.0905,31373.0
2023-08-03 10:05:00,35.21,35.22,35.11,35.15,11721.0,34.0808,34.0905,33.984,34.0227,11721.0
2023-08-03 10:10:00,35.16,35.17,35.03,35.05,9244.0,34.0324,34.0421,33.9066,33.9259,9244.0
2023-08-03 10:15:00,35.03,35.09,35.0,35.09,8281.0,33.9066,33.9646,33.8775,33.9646,8281.0
2023-08-03 10:20:00,35.09,35.13,35.02,35.11,13065.0,33.9646,34.0034,33.8969,33.984,13065.0
2023-08-03 10:25:00,35.16,35.26,35.15,35.24,19530.0,34.0324,34.1292,34.0227,34.1098,19530.0
2023-08-03 10:30:00,35.23,35.31,35.15,35.15,14092.0,34.1002,34.1776,34.0227,34.0227,14092.0
2023-08-03 10:35:00,35.13,35.22,35.13,35.2,9928.0,34.0034,34.0905,34.0034,34.0711,9928.0
2023-08-03 10:40:00,35.19,35.23,35.14,35.23,13761.0,34.0614,34.1002,34.013,34.1002,13761.0
2023-08-03 10:45:00,35.19,35.21,35.14,35.15,11473.0,34.0614,34.0808,34.013,34.0227,11473.0
2023-08-03 10:50:00,35.15,35.17,35.08,35.11,6730.0,34.0227,34.0421,33.955,33.984,6730.0
2023-08-03 10:55:00,35.11,35.13,35.03,35.06,9334.0,33.984,34.0034,33.9066,33.9356,9334.0
2023-08-03 11:00:00,35.02,35.09,35.02,35.09,5633.0,33.8969,33.9646,33.8969,33.9646,5633.0
2023-08-03 11:05:00,35.09,35.13,35.09,35.1,9382.0,33.9646,34.0034,33.9646,33.9743,9382.0
2023-08-03 11:10:00,35.11,35.11,35.02,35.04,13224.0,33.984,33.984,33.8969,33.9162,13224.0
2023-08-03 11:15:00,35.03,35.15,35.03,35.15,12408.0,33.9066,34.0227,33.9066,34.0227,12408.0
2023-08-03 11:20:00,35.16,35.16,35.04,35.08,11371.0,34.0324,34.0324,33.9162,33.955,11371.0
2023-08-03 11:25:00,35.07,35.13,35.06,35.08,8163.0,33.9453,34.0034,33.9356,33.955,8163.0
2023-08-03 11:30:00,35.09,35.1,35.05,35.06,4312.0,33.9646,33.9743,33.9259,33.9356,4312.0
2023-08-03 11:35:00,35.03,35.1,35.03,35.08,5332.0,33.9066,33.9743,33.9066,33.955,5332.0
2023-08-03 11:40:00,35.06,35.06,35.03,35.03,3476.0,33.9356,33.9356,33.9066,33.9066,3476.0
2023-08-03 11:45:00,35.03,35.05,34.97,34.97,7421.0,33.9066,33.9259,33.8485,33.8485,7421.0
2023-08-03 11:50:00,34.97,35.03,34.97,35.01,8144.0,33.8485,33.9066,33.8485,33.8872,8144.0
2023-08-03 11:55:00,35.04,35.05,34.98,34.98,5825.0,33.9162,33.9259,33.8582,33.8582,5825.0
2023-08-03 12:00:00,34.99,35.0,34.98,35.0,4190.0,33.8679,33.8775,33.8582,33.8775,4190.0
2023-08-03 12:05:00,35.01,35.05,35.0,35.04,2955.0,33.8872,33.9259,33.8775,33.9162,2955.0
2023-08-03 12:10:00,35.03,35.05,35.03,35.04,2099.0,33.9066,33.9259,33.9066,33.9162,2099.0
2023-08-03 12:15:00,35.04,35.06,35.03,35.06,4352.0,33.9162,33.9356,33.9066,33.9356,4352.0
2023-08-03 12:20:00,35.08,35.08,35.05,35.05,1362.0,33.955,33.955,33.9259,33.9259,1362.0
2023-08-03 12:25:00,35.07,35.12,35.07,35.11,3799.0,33.9453,33.9937,33.9453,33.984,3799.0
2023-08-03 12:30:00,35.13,35.13,35.1,35.12,5456.0,34.0034,34.0034,33.9743,33.9937,5456.0
2023-08-03 12:35:00,35.13,35.14,35.1,35.11,4648.0,34.0034,34.013,33.9743,33.984,4648.0
2023-08-03 12:40:00,35.11,35.16,35.11,35.16,5567.0,33.984,34.0324,33.984,34.0324,5567.0
2023-08-03 12:45:00,35.17,35.24,35.16,35.23,6867.0,34.0421,34.1098,34.0324,34.1002,6867.0
2023-08-03 12:50:00,35.26,35.26,35.23,35.24,2500.0,34.1292,34.1292,34.1002,34.1098,2500.0
2023-08-03 12:55:00,35.24,35.27,35.24,35.25,1400.0,34.1098,34.1389,34.1098,34.1195,1400.0
2023-08-03 13:00:00,35.25,35.27,35.23,35.26,5884.0,34.1195,34.1389,34.1002,34.1292,5884.0
2023-08-03 13:05:00,35.27,35.29,35.26,35.28,3846.0,34.1389,34.1582,34.1292,34.1485,3846.0
2023-08-03 13:10:00,35.29,35.3,35.27,35.27,5078.0,34.1582,34.1679,34.1389,34.1389,5078.0
2023-08-03 13:15:00,35.26,35.28,35.25,35.25,4055.0,34.1292,34.1485,34.1195,34.1195,4055.0
2023-08-03 13:20:00,35.26,35.26,35.23,35.24,3997.0,34.1292,34.1292,34.1002,34.1098,3997.0
2023-08-03 13:25:00,35.24,35.25,35.23,35.24,3825.0,34.1098,34.1195,34.1002,34.1098,3825.0
2023-08-03 13:30:00,35.25,35.3,35.24,35.29,5915.0,34.1195,34.1679,34.1098,34.1582,5915.0
2023-08-03 13:35:00,35.28,35.31,35.28,35.31,3740.0,34.1485,34.1776,34.1485,34.1776,3740.0
2023-08-03 13:40:00,35.31,35.31,35.3,35.3,1911.0,34.1776,34.1776,34.1679,34.1679,1911.0
2023-08-03 13:45:00,35.31,35.32,35.31,35.31,1006.0,34.1776,34.1873,34.1776,34.1776,1006.0
2023-08-03 13:50:00,35.3,35.34,35.3,35.33,2024.0,34.1679,34.2066,34.1679,34.1969,2024.0
2023-08-03 13:55:00,35.31,35.31,35.29,35.3,2700.0,34.1776,34.1776,34.1582,34.1679,2700.0
2023-08-03 14:00:00,35.3,35.31,35.29,35.31,2529.0,34.1679,34.1776,34.1582,34.1776,2529.0
2023-08-03 14:05:00,35.3,35.31,35.28,35.28,5415.0,34.1679,34.1776,34.1485,34.1485,5415.0
2023-08-03 14:10:00,35.29,35.32,35.28,35.3,7605.0,34.1582,34.1873,34.1485,34.1679,7605.0
2023-08-03 14:15:00,35.3,35.3,35.29,35.29,3453.0,34.1679,34.1679,34.1582,34.1582,3453.0
2023-08-03 14:20:00,35.28,35.29,35.27,35.29,2595.0,34.1485,34.1582,34.1389,34.1582,2595.0
2023-08-03 14:25:00,35.29,35.29,35.24,35.24,11666.0,34.1582,34.1582,34.1098,34.1098,11666.0
2023-08-03 14:30:00,35.23,35.23,35.2,35.21,5525.0,34.1002,34.1002,34.0711,34.0808,5525.0
2023-08-03 14:35:00,35.2,35.2,35.16,35.16,5882.0,34.0711,34.0711,34.0324,34.0324,5882.0
2023-08-03 14:40:00,35.16,35.16,35.13,35.14,7558.0,34.0324,34.0324,34.0034,34.013,7558.0
2023-08-03 14:45:00,35.13,35.13,35.1,35.12,4505.0,34.0034,34.0034,33.9743,33.9937,4505.0
2023-08-03 14:50:00,35.13,35.15,35.13,35.13,1807.0,34.0034,34.0227,34.0034,34.0034,1807.0
2023-08-03 14:55:00,35.14,35.16,35.14,35.15,4100.0,34.013,34.0324,34.013,34.0227,4100.0
2023-08-03 15:00:00,35.14,35.15,35.13,35.15,5476.0,34.013,34.0227,34.0034,34.0227,5476.0
2023-08-03 15:05:00,35.15,35.15,35.13,35.13,2200.0,34.0227,34.0227,34.0034,34.0034,2200.0
2023-08-03 15:10:00,35.13,35.14,35.1,35.1,4672.0,34.0034,34.013,33.9743,33.9743,4672.0
2023-08-03 15:15:00,35.11,35.11,35.09,35.1,6968.0,33.984,33.984,33.9646,33.9743,6968.0
2023-08-03 15:20:00,35.12,35.16,35.11,35.16,7810.0,33.9937,34.0324,33.984,34.0324,7810.0
2023-08-03 15:25:00,35.16,35.2,35.15,35.19,7971.0,34.0324,34.0711,34.0227,34.0614,7971.0
2023-08-03 15:30:00,35.2,35.23,35.18,35.18,9197.0,34.0711,34.1002,34.0518,34.0518,9197.0
2023-08-03 15:35:00,35.17,35.19,35.17,35.19,9064.0,34.0421,34.0614,34.0421,34.0614,9064.0
2023-08-03 15:40:00,35.2,35.21,35.18,35.19,13634.0,34.0711,34.0808,34.0518,34.0614,13634.0
2023-08-03 15:45:00,35.19,35.2,35.16,35.2,7359.0,34.0614,34.0711,34.0324,34.0711,7359.0
2023-08-03 15:50:00,35.19,35.2,35.16,35.19,9598.0,34.0614,34.0711,34.0324,34.0614,9598.0
2023-08-03 15:55:00,35.19,35.23,35.19,35.21,39476.0,34.0614,34.1002,34.0614,34.0808,39476.0
2023-08-04 09:30:00,35.69,36.02,35.67,35.81,96997.0,34.5454,34.8648,34.526,34.6616,96997.0
2023-08-04 09:35:00,35.79,36.11,35.76,35.97,105462.0,34.6422,34.9519,34.6132,34.8164,105462.0
2023-08-04 09:40:00,35.98,36.0,35.88,35.96,38935.0,34.8261,34.8455,34.7293,34.8067,38935.0
2023-08-04 09:45:00,35.93,36.13,35.93,36.11,44956.0,34.7777,34.9713,34.7777,34.9519,44956.0
2023-08-04 09:50:00,36.12,36.19,36.02,36.04,15037.0,34.9616,35.0294,34.8648,34.8842,15037.0
2023-08-04 09:55:00,35.99,36.0,35.85,35.86,8148.0,34.8358,34.8455,34.7003,34.7099,8148.0
2023-08-04 10:00:00,35.84,35.84,35.69,35.69,17370.0,34.6906,34.6906,34.5454,34.5454,17370.0
2023-08-04 10:05:00,35.69,35.7,35.56,35.61,13130.0,34.5454,34.5551,34.4196,34.468,13130.0
2023-08-04 10:10:00,35.62,35.84,35.62,35.81,15024.0,34.4776,34.6906,34.4776,34.6616,15024.0
2023-08-04 10:15:00,35.84,35.96,35.84,35.95,14326.0,34.6906,34.8067,34.6906,34.7971,14326.0
2023-08-04 10:20:00,35.96,36.01,35.92,36.01,15802.0,34.8067,34.8551,34.768,34.8551,15802.0
2023-08-04 10:25:00,36.0,36.02,35.88,35.9,7461.0,34.8455,34.8648,34.7293,34.7487,7461.0
2023-08-04 10:30:00,35.83,35.96,35.83,35.95,13335.0,34.6809,34.8067,34.6809,34.7971,13335.0
2023-08-04 10:35:00,35.95,36.0,35.92,35.93,19571.0,34.7971,34.8455,34.768,34.7777,19571.0
2023-08-04 10:40:00,35.94,35.94,35.83,35.85,10728.0,34.7874,34.7874,34.6809,34.7003,10728.0
2023-08-04 10:45:00,35.84,35.88,35.8,35.81,9552.0,34.6906,34.7293,34.6519,34.6616,9552.0
2023-08-04 10:50:00,35.8,35.83,35.72,35.72,12565.0,34.6519,34.6809,34.5744,34.5744,12565.0
2023-08-04 10:55:00,35.71,35.72,35.68,35.68,12347.0,34.5648,34.5744,34.5357,34.5357,12347.0
2023-08-04 11:00:00,35.69,35.7,35.61,35.64,16008.0,34.5454,34.5551,34.468,34.497,16008.0
2023-08-04 11:05:00,35.63,35.7,35.63,35.69,11768.0,34.4873,34.5551,34.4873,34.5454,11768.0
2023-08-04 11:10:00,35.69,35.8,35.69,35.8,6734.0,34.5454,34.6519,34.5454,34.6519,6734.0
2023-08-04 11:15:00,35.81,35.82,35.77,35.81,9815.0,34.6616,34.6712,34.6228,34.6616,9815.0
2023-08-04 11:20:00,35.81,35.85,35.81,35.84,6647.0,34.6616,34.7003,34.6616,34.6906,6647.0
2023-08-04 11:25:00,35.85,35.85,35.81,35.81,4268.0,34.7003,34.7003,34.6616,34.6616,4268.0
2023-08-04 11:30:00,35.79,35.83,35.78,35.81,8538.0,34.6422,34.6809,34.6325,34.6616,8538.0
2023-08-04 11:35:00,35.79,35.88,35.78,35.88,12268.0,34.6422,34.7293,34.6325,34.7293,12268.0
2023-08-04 11:40:00,35.88,35.97,35.88,35.95,14219.0,34.7293,34.8164,34.7293,34.7971,14219.0
2023-08-04 11:45:00,35.94,35.94,35.85,35.87,8716.0,34.7874,34.7874,34.7003,34.7196,8716.0
2023-08-04 11:50:00,35.87,35.91,35.85,35.9,4669.0,34.7196,34.7583,34.7003,34.7487,4669.0
2023-08-04 11:55:00,35.91,35.91,35.8,35.82,9718.0,34.7583,34.7583,34.6519,34.6712,9718.0
2023-08-04 12:00:00,35.82,35.9,35.81,35.9,9061.0,34.6712,34.7487,34.6616,34.7487,9061.0
2023-08-04 12:05:00,35.91,35.91,35.84,35.84,3207.0,34.7583,34.7583,34.6906,34.6906,3207.0
2023-08-04 12:10:00,35.82,35.85,35.8,35.85,6850.0,34.6712,34.7003,34.6519,34.7003,6850.0
2023-08-04 12:15:00,35.85,35.86,35.77,35.8,9509.0,34.7003,34.7099,34.6228,34.6519,9509.0
2023-08-04 12:20:00,35.8,35.87,35.8,35.87,10270.0,34.6519,34.7196,34.6519,34.7196,10270.0
2023-08-04 12:25:00,35.89,35.93,35.89,35.91,4465.0,34.739,34.7777,34.739,34.7583,4465.0
2023-08-04 12:30:00,35.91,35.93,35.89,35.93,5827.0,34.7583,34.7777,34.739,34.7777,5827.0
2023-08-04 12:35:00,35.94,35.95,35.9,35.9,5293.0,34.7874,34.7971,34.7487,34.7487,5293.0
2023-08-04 12:40:00,35.89,35.95,35.89,35.95,4651.0,34.739,34.7971,34.739,34.7971,4651.0
2023-08-04 12:45:00,35.93,35.97,35.92,35.94,11117.0,34.7777,34.8164,34.768,34.7874,11117.0
2023-08-04 12:50:00,35.94,35.94,35.89,35.89,2800.0,34.7874,34.7874,34.739,34.739,2800.0
2023-08-04 12:55:00,35.86,35.86,35.84,35.84,8355.0,34.7099,34.7099,34.6906,34.6906,8355.0
2023-08-04 13:00:00,35.84,35.86,35.84,35.86,5671.0,34.6906,34.7099,34.6906,34.7099,5671.0
2023-08-04 13:05:00,35.85,35.85,35.81,35.85,19560.0,34.7003,34.7003,34.6616,34.7003,19560.0
2023-08-04 13:10:00,35.86,35.91,35.84,35.91,7380.0,34.7099,34.7583,34.6906,34.7583,7380.0
2023-08-04 13:15:00,35.89,35.93,35.88,35.92,7477.0,34.739,34.7777,34.7293,34.768,7477.0
2023-08-04 13:20:00,35.92,35.94,35.9,35.94,10649.0,34.768,34.7874,34.7487,34.7874,10649.0
2023-08-04 13:25:00,35.93,35.93,35.89,35.9,2700.0,34.7777,34.7777,34.739,34.7487,2700.0
2023-08-04 13:30:00,35.9,35.9,35.88,35.9,4270.0,34.7487,34.7487,34.7293,34.7487,4270.0
2023-08-04 13:35:00,35.91,35.93,35.91,35.91,5770.0,34.7583,34.7777,34.7583,34.7583,5770.0
2023-08-04 13:40:00,35.89,35.91,35.88,35.91,3568.0,34.739,34.7583,34.7293,34.7583,3568.0
2023-08-04 13:45:00,35.92,35.95,35.91,35.93,7559.0,34.768,34.7971,34.7583,34.7777,7559.0
2023-08-04 13:50:00,35.95,35.99,35.95,35.97,5538.0,34.7971,34.8358,34.7971,34.8164,5538.0
2023-08-04 13:55:00,35.94,36.0,35.94,36.0,5168.0,34.7874,34.8455,34.7874,34.8455,5168.0
2023-08-04 14:00:00,36.01,36.02,35.91,35.94,11235.0,34.8551,34.8648,34.7583,34.7874,11235.0
2023-08-04 14:05:00,35.94,35.95,35.83,35.83,16394.0,34.7874,34.7971,34.6809,34.6809,16394.0
2023-08-04 14:10:00,35.82,35.83,35.81,35.82,6283.0,34.6712,34.6809,34.6616,34.6712,6283.0
2023-08-04 14:15:00,35.81,35.81,35.76,35.78,11490.0,34.6616,34.6616,34.6132,34.6325,11490.0
2023-08-04 14:20:00,35.78,35.78,35.72,35.72,7971.0,34.6325,34.6325,34.5744,34.5744,7971.0
2023-08-04 14:25:00,35.72,35.75,35.71,35.72,20322.0,34.5744,34.6035,34.5648,34.5744,20322.0
2023-08-04 14:30:00,35.71,35.75,35.7,35.75,9426.0,34.5648,34.6035,34.5551,34.6035,9426.0
2023-08-04 14:35:00,35.73,35.75,35.73,35.75,3305.0,34.5841,34.6035,34.5841,34.6035,3305.0
2023-08-04 14:40:00,35.75,35.79,35.75,35.77,8154.0,34.6035,34.6422,34.6035,34.6228,8154.0
2023-08-04 14:45:00,35.77,35.79,35.75,35.79,8029.0,34.6228,34.6422,34.6035,34.6422,8029.0
2023-08-04 14:50:00,35.79,35.82,35.77,35.81,10766.0,34.6422,34.6712,34.6228,34.6616,10766.0
2023-08-04 14:55:00,35.8,35.81,35.77,35.8,11048.0,34.6519,34.6616,34.6228,34.6519,11048.0
2023-08-04 15:00:00,35.8,35.81,35.8,35.8,7301.0,34.6519,34.6616,34.6519,34.6519,7301.0
2023-08-04 15:05:00,35.81,35.82,35.77,35.77,4244.0,34.6616,34.6712,34.6228,34.6228,4244.0
2023-08-04 15:10:00,35.76,35.77,35.73,35.74,8740.0,34.6132,34.6228,34.5841,34.5938,8740.0
2023-08-04 15:15:00,35.75,35.76,35.69,35.69,9972.0,34.6035,34.6132,34.5454,34.5454,9972.0
2023-08-04 15:20:00,35.69,35.69,35.67,35.68,14040.0,34.5454,34.5454,34.526,34.5357,14040.0
2023-08-04 15:25:00,35.68,35.69,35.67,35.67,15804.0,34.5357,34.5454,34.526,34.526,15804.0
2023-08-04 15:30:00,35.68,35.69,35.64,35.64,14827.0,34.5357,34.5454,34.497,34.497,14827.0
2023-08-04 15:35:00,35.65,35.69,35.63,35.63,13231.0,34.5067,34.5454,34.4873,34.4873,13231.0
2023-08-04 15:40:00,35.63,35.65,35.58,35.59,16374.0,34.4873,34.5067,34.4389,34.4486,16374.0
2023-08-04 15:45:00,35.59,35.62,35.57,35.57,20407.0,34.4486,34.4776,34.4292,34.4292,20407.0
2023-08-04 15:50:00,35.58,35.62,35.57,35.62,24421.0,34.4389,34.4776,34.4292,34.4776,24421.0
2023-08-04 15:55:00,35.61,35.62,35.56,35.6,59602.0,34.468,34.4776,34.4196,34.4583,59602.0
2023-08-07 09:30:00,35.65,35.65,35.33,35.36,26648.0,34.5067,34.5067,34.1969,34.226,26648.0
2023-08-07 09:35:00,35.36,35.55,35.35,35.55,28828.0,34.226,34.4099,34.2163,34.4099,28828.0
2023-08-07 09:40:00,35.53,35.59,35.38,35.38,16925.0,34.3905,34.4486,34.2453,34.2453,16925.0
2023-08-07 09:45:00,35.39,35.41,35.11,35.12,17399.0,34.255,34.2744,33.984,33.9937,17399.0
2023-08-07 09:50:00,35.11,35.23,35.1,35.22,11649.0,33.984,34.1002,33.9743,34.0905,11649.0
2023-08-07 09:55:00,35.22,35.23,35.03,35.03,12275.0,34.0905,34.1002,33.9066,33.9066,12275.0
2023-08-07 10:00:00,35.04,35.06,34.95,35.06,14866.0,33.9162,33.9356,33.8291,33.9356,14866.0
2023-08-07 10:05:00,35.05,35.16,35.05,35.16,7862.0,33.9259,34.0324,33.9259,34.0324,7862.0
2023-08-07 10:10:00,35.17,35.24,35.17,35.24,10570.0,34.0421,34.1098,34.0421,34.1098,10570.0
2023-08-07 10:15:00,35.24,35.29,35.24,35.29,5214.0,34.1098,34.1582,34.1098,34.1582,5214.0
2023-08-07 10:20:00,35.29,35.29,35.2,35.22,6400.0,34.1582,34.1582,34.0711,34.0905,6400.0
2023-08-07 10:25:00,35.23,35.33,35.2,35.33,2400.0,34.1002,34.1969,34.0711,34.1969,2400.0
2023-08-07 10:30:00,35.32,35.33,35.26,35.27,6507.0,34.1873,34.1969,34.1292,34.1389,6507.0
2023-08-07 10:35:00,35.25,35.28,35.25,35.28,7700.0,34.1195,34.1485,34.1195,34.1485,7700.0
2023-08-07 10:40:00,35.29,35.32,35.28,35.28,2901.0,34.1582,34.1873,34.1485,34.1485,2901.0
2023-08-07 10:45:00,35.28,35.35,35.27,35.32,6040.0,34.1485,34.2163,34.1389,34.1873,6040.0
2023-08-07 10:50:00,35.32,35.32,35.14,35.14,18165.0,34.1873,34.1873,34.013,34.013,18165.0
2023-08-07 10:55:00,35.15,35.16,35.13,35.14,12558.0,34.0227,34.0324,34.0034,34.013,12558.0
2023-08-07 11:00:00,35.14,35.21,35.14,35.16,10202.0,34.013,34.0808,34.013,34.0324,10202.0
2023-08-07 11:05:00,35.18,35.27,35.18,35.22,5606.0,34.0518,34.1389,34.0518,34.0905,5606.0
2023-08-07 11:10:00,35.21,35.3,35.21,35.27,8370.0,34.0808,34.1679,34.0808,34.1389,8370.0
2023-08-07 11:15:00,35.27,35.32,35.27,35.32,5278.0,34.1389,34.1873,34.1389,34.1873,5278.0
2023-08-07 11:20:00,35.33,35.35,35.31,35.35,5019.0,34.1969,34.2163,34.1776,34.2163,5019.0
2023-08-07 11:25:00,35.34,35.37,35.28,35.28,10846.0,34.2066,34.2357,34.1485,34.1485,10846.0
2023-08-07 11:30:00,35.28,35.3,35.23,35.24,22195.0,34.1485,34.1679,34.1002,34.1098,22195.0
2023-08-07 11:35:00,35.24,35.26,35.22,35.25,13437.0,34.1098,34.1292,34.0905,34.1195,13437.0
2023-08-07 11:40:00,35.25,35.26,35.24,35.25,7711.0,34.1195,34.1292,34.1098,34.1195,7711.0
2023-08-07 11:45:00,35.26,35.27,35.26,35.27,7128.0,34.1292,34.1389,34.1292,34.1389,7128.0
2023-08-07 11:50:00,35.27,35.27,35.24,35.24,6766.0,34.1389,34.1389,34.1098,34.1098,6766.0
2023-08-07 11:55:00,35.24,35.24,35.22,35.23,5079.0,34.1098,34.1098,34.0905,34.1002,5079.0
2023-08-07 12:00:00,35.23,35.3,35.22,35.28,2656.0,34.1002,34.1679,34.0905,34.1485,2656.0
2023-08-07 12:05:00,35.29,35.29,35.26,35.26,3073.0,34.1582,34.1582,34.1292,34.1292,3073.0
2023-08-07 12:10:00,35.26,35.26,35.23,35.24,4177.0,34.1292,34.1292,34.1002,34.1098,4177.0
2023-08-07 12:15:00,35.24,35.25,35.24,35.25,2885.0,34.1098,34.1195,34.1098,34.1195,2885.0
2023-08-07 12:20:00,35.26,35.28,35.26,35.28,2788.0,34.1292,34.1485,34.1292,34.1485,2788.0
2023-08-07 12:25:00,35.28,35.31,35.28,35.31,3968.0,34.1485,34.1776,34.1485,34.1776,3968.0
2023-08-07 12:30:00,35.31,35.31,35.29,35.31,5794.0,34.1776,34.1776,34.1582,34.1776,5794.0
2023-08-07 12:35:00,35.32,35.32,35.26,35.26,3988.0,34.1873,34.1873,34.1292,34.1292,3988.0
2023-08-07 12:40:00,35.25,35.26,35.25,35.25,2234.0,34.1195,34.1292,34.1195,34.1195,2234.0
2023-08-07 12:45:00,35.27,35.27,35.25,35.26,5385.0,34.1389,34.1389,34.1195,34.1292,5385.0
2023-08-07 12:50:00,35.26,35.3,35.25,35.3,2532.0,34.1292,34.1679,34.1195,34.1679,2532.0
2023-08-07 12:55:00,35.31,35.31,35.25,35.27,1801.0,34.1776,34.1776,34.1195,34.1389,1801.0
2023-08-07 13:00:00,35.27,35.31,35.27,35.31,2100.0,34.1389,34.1776,34.1389,34.1776,2100.0
2023-08-07 13:05:00,35.32,35.32,35.29,35.29,2000.0,34.1873,34.1873,34.1582,34.1582,2000.0
2023-08-07 13:10:00,35.29,35.29,35.26,35.26,1000.0,34.1582,34.1582,34.1292,34.1292,1000.0
2023-08-07 13:15:00,35.27,35.3,35.27,35.3,5311.0,34.1389,34.1679,34.1389,34.1679,5311.0
2023-08-07 13:20:00,35.33,35.35,35.33,35.33,8214.0,34.1969,34.2163,34.1969,34.1969,8214.0
2023-08-07 13:25:00,35.35,35.38,35.33,35.34,8686.0,34.2163,34.2453,34.1969,34.2066,8686.0
2023-08-07 13:30:00,35.34,35.38,35.34,35.38,4008.0,34.2066,34.2453,34.2066,34.2453,4008.0
2023-08-07 13:35:00,35.37,35.39,35.37,35.39,2166.0,34.2357,34.255,34.2357,34.255,2166.0
2023-08-07 13:40:00,35.4,35.4,35.38,35.38,700.0,34.2647,34.2647,34.2453,34.2453,700.0
2023-08-07 13:45:00,35.37,35.37,35.37,35.37,400.0,34.2357,34.2357,34.2357,34.2357,400.0
2023-08-07 13:50:00,35.38,35.38,35.36,35.36,2808.0,34.2453,34.2453,34.226,34.226,2808.0
2023-08-07 13:55:00,35.36,35.38,35.35,35.37,8137.0,34.226,34.2453,34.2163,34.2357,8137.0
2023-08-07 14:00:00,35.38,35.4,35.38,35.4,1748.0,34.2453,34.2647,34.2453,34.2647,1748.0
2023-08-07 14:05:00,35.4,35.4,35.38,35.4,2613.0,34.2647,34.2647,34.2453,34.2647,2613.0
2023-08-07 14:10:00,35.4,35.4,35.38,35.38,1283.0,34.2647,34.2647,34.2453,34.2453,1283.0
2023-08-07 14:15:00,35.37,35.37,35.35,35.35,7429.0,34.2357,34.2357,34.2163,34.2163,7429.0
2023-08-07 14:20:00,35.34,35.36,35.34,35.36,3238.0,34.2066,34.226,34.2066,34.226,3238.0
2023-08-07 14:25:00,35.35,35.35,35.31,35.31,4997.0,34.2163,34.2163,34.1776,34.1776,4997.0
2023-08-07 14:30:00,35.31,35.35,35.3,35.35,5645.0,34.1776,34.2163,34.1679,34.2163,5645.0
2023-08-07 14:35:00,35.33,35.34,35.33,35.34,4301.0,34.1969,34.2066,34.1969,34.2066,4301.0
2023-08-07 14:40:00,35.34,35.34,35.33,35.34,3175.0,34.2066,34.2066,34.1969,34.2066,3175.0
2023-08-07 14:45:00,35.34,35.35,35.34,35.35,2000.0,34.2066,34.2163,34.2066,34.2163,2000.0
2023-08-07 14:50:00,35.35,35.35,35.34,35.35,1507.0,34.2163,34.2163,34.2066,34.2163,1507.0
2023-08-07 14:55:00,35.34,35.36,35.34,35.36,8147.0,34.2066,34.226,34.2066,34.226,8147.0
2023-08-07 15:00:00,35.36,35.38,35.36,35.37,3076.0,34.226,34.2453,34.226,34.2357,3076.0
2023-08-07 15:05:00,35.37,35.41,35.37,35.41,3308.0,34.2357,34.2744,34.2357,34.2744,3308.0
2023-08-07 15:10:00,35.41,35.41,35.38,35.38,6594.0,34.2744,34.2744,34.2453,34.2453,6594.0
2023-08-07 15:15:00,35.37,35.37,35.35,35.35,5778.0,34.2357,34.2357,34.2163,34.2163,5778.0
2023-08-07 15:20:00,35.36,35.37,35.35,35.37,833.0,34.226,34.2357,34.2163,34.2357,833.0
2023-08-07 15:25:00,35.37,35.38,35.37,35.38,2042.0,34.2357,34.2453,34.2357,34.2453,2042.0
2023-08-07 15:30:00,35.37,35.4,35.37,35.4,7713.0,34.2357,34.2647,34.2357,34.2647,7713.0
2023-08-07 15:35:00,35.39,35.41,35.38,35.41,6042.0,34.255,34.2744,34.2453,34.2744,6042.0
2023-08-07 15:40:00,35.41,35.41,35.38,35.38,6988.0,34.2744,34.2744,34.2453,34.2453,6988.0
2023-08-07 15:45:00,35.38,35.39,35.38,35.39,1500.0,34.2453,34.255,34.2453,34.255,1500.0
2023-08-07 15:50:00,35.39,35.39,35.39,35.39,15108.0,34.255,34.255,34.255,34.255,15108.0
2023-08-07 15:55:00,35.38,35.43,35.38,35.39,48051.0,34.2453,34.2937,34.2453,34.255,48051.0
2023-08-08 09:30:00,34.86,34.88,34.6,34.82,64242.0,33.742,33.7614,33.4904,33.7033,64242.0
2023-08-08 09:35:00,34.85,34.85,34.67,34.81,37314.0,33.7323,33.7323,33.5581,33.6936,37314.0
2023-08-08 09:40:00,34.8,34.93,34.73,34.88,18927.0,33.6839,33.8098,33.6162,33.7614,18927.0
2023-08-08 09:45:00,34.88,34.94,34.77,34.87,8131.0,33.7614,33.8195,33.6549,33.7517,8131.0
2023-08-08 09:50:00,34.89,34.97,34.87,34.94,16712.0,33.7711,33.8485,33.7517,33.8195,16712.0
2023-08-08 09:55:00,34.92,34.93,34.88,34.93,5072.0,33.8001,33.8098,33.7614,33.8098,5072.0
2023-08-08 10:00:00,34.92,35.0,34.87,34.96,9922.0,33.8001,33.8775,33.7517,33.8388,9922.0
2023-08-08 10:05:00,34.96,35.0,34.87,34.9,11686.0,33.8388,33.8775,33.7517,33.7807,11686.0
2023-08-08 10:10:00,34.88,34.9,34.83,34.88,12523.0,33.7614,33.7807,33.713,33.7614,12523.0
2023-08-08 10:15:00,34.9,34.93,34.87,34.89,10205.0,33.7807,33.8098,33.7517,33.7711,10205.0
2023-08-08 10:20:00,34.9,34.94,34.88,34.92,7238.0,33.7807,33.8195,33.7614,33.8001,7238.0
2023-08-08 10:25:00,34.96,35.11,34.96,35.1,8059.0,33.8388,33.984,33.8388,33.9743,8059.0
2023-08-08 10:30:00,35.13,35.14,35.05,35.07,6309.0,34.0034,34.013,33.9259,33.9453,6309.0
2023-08-08 10:35:00,35.06,35.12,35.06,35.07,9105.0,33.9356,33.9937,33.9356,33.9453,9105.0
2023-08-08 10:40:00,35.09,35.2,35.06,35.2,14514.0,33.9646,34.0711,33.9356,34.0711,14514.0
2023-08-08 10:45:00,35.2,35.2,35.1,35.12,9645.0,34.0711,34.0711,33.9743,33.9937,9645.0
2023-08-08 10:50:00,35.11,35.11,35.03,35.03,6008.0,33.984,33.984,33.9066,33.9066,6008.0
2023-08-08 10:55:00,35.04,35.04,35.01,35.02,5998.0,33.9162,33.9162,33.8872,33.8969,5998.0
2023-08-08 11:00:00,35.03,35.13,35.03,35.1,7866.0,33.9066,34.0034,33.9066,33.9743,7866.0
2023-08-08 11:05:00,35.11,35.11,35.05,35.06,11353.0,33.984,33.984,33.9259,33.9356,11353.0
2023-08-08 11:10:00,35.09,35.09,35.05,35.09,7869.0,33.9646,33.9646,33.9259,33.9646,7869.0
2023-08-08 11:15:00,35.08,35.14,35.08,35.13,13952.0,33.955,34.013,33.955,34.0034,13952.0
2023-08-08 11:20:00,35.12,35.15,35.02,35.02,15570.0,33.9937,34.0227,33.8969,33.8969,15570.0
2023-08-08 11:25:00,35.02,35.03,34.95,34.97,10145.0,33.8969,33.9066,33.8291,33.8485,10145.0
2023-08-08 11:30:00,34.98,35.04,34.98,35.04,6330.0,33.8582,33.9162,33.8582,33.9162,6330.0
2023-08-08 11:35:00,35.05,35.14,35.05,35.08,8339.0,33.9259,34.013,33.9259,33.955,8339.0
2023-08-08 11:40:00,35.08,35.08,35.05,35.07,1032.0,33.955,33.955,33.9259,33.9453,1032.0
2023-08-08 11:45:00,35.07,35.07,35.03,35.05,2864.0,33.9453,33.9453,33.9066,33.9259,2864.0
2023-08-08 11:50:00,35.04,35.11,35.04,35.09,1839.0,33.9162,33.984,33.9162,33.9646,1839.0
2023-08-08 11:55:00,35.09,35.09,35.04,35.06,7594.0,33.9646,33.9646,33.9162,33.9356,7594.0
2023-08-08 12:00:00,35.07,35.08,35.04,35.04,5798.0,33.9453,33.955,33.9162,33.9162,5798.0
2023-08-08 12:05:00,35.0,35.03,34.97,35.03,7984.0,33.8775,33.9066,33.8485,33.9066,7984.0
2023-08-08 12:10:00,35.02,35.09,35.02,35.07,4512.0,33.8969,33.9646,33.8969,33.9453,4512.0
2023-08-08 12:15:00,35.08,35.14,35.08,35.14,2720.0,33.955,34.013,33.955,34.013,2720.0
2023-08-08 12:20:00,35.14,35.17,35.13,35.14,7133.0,34.013,34.0421,34.0034,34.013,7133.0
2023-08-08 12:25:00,35.13,35.19,35.12,35.19,1831.0,34.0034,34.0614,33.9937,34.0614,1831.0
2023-08-08 12:30:00,35.19,35.26,35.19,35.24,5132.0,34.0614,34.1292,34.0614,34.1098,5132.0
2023-08-08 12:35:00,35.24,35.26,35.23,35.26,6444.0,34.1098,34.1292,34.1002,34.1292,6444.0
2023-08-08 12:40:00,35.26,35.26,35.17,35.17,2271.0,34.1292,34.1292,34.0421,34.0421,2271.0
2023-08-08 12:45:00,35.17,35.19,35.16,35.18,3839.0,34.0421,34.0614,34.0324,34.0518,3839.0
2023-08-08 12:50:00,35.17,35.17,35.12,35.14,7867.0,34.0421,34.0421,33.9937,34.013,7867.0
2023-08-08 12:55:00,35.13,35.13,35.12,35.12,2477.0,34.0034,34.0034,33.9937,33.9937,2477.0
2023-08-08 13:00:00,35.12,35.15,35.1,35.15,5478.0,33.9937,34.0227,33.9743,34.0227,5478.0
2023-08-08 13:05:00,35.15,35.16,35.14,35.15,2766.0,34.0227,34.0324,34.013,34.0227,2766.0
2023-08-08 13:10:00,35.14,35.14,35.08,35.08,3029.0,34.013,34.013,33.955,33.955,3029.0
2023-08-08 13:15:00,35.06,35.07,35.04,35.07,4920.0,33.9356,33.9453,33.9162,33.9453,4920.0
2023-08-08 13:20:00,35.07,35.09,35.06,35.08,2637.0,33.9453,33.9646,33.9356,33.955,2637.0
2023-08-08 13:25:00,35.07,35.14,35.07,35.13,3500.0,33.9453,34.013,33.9453,34.0034,3500.0
2023-08-08 13:30:00,35.15,35.17,35.13,35.15,2928.0,34.0227,34.0421,34.0034,34.0227,2928.0
2023-08-08 13:35:00,35.16,35.2,35.16,35.19,7174.0,34.0324,34.0711,34.0324,34.0614,7174.0
2023-08-08 13:40:00,35.2,35.2,35.16,35.18,1800.0,34.0711,34.0711,34.0324,34.0518,1800.0
2023-08-08 13:45:00,35.17,35.17,35.12,35.13,3290.0,34.0421,34.0421,33.9937,34.0034,3290.0
2023-08-08 13:50:00,35.13,35.19,35.13,35.19,2411.0,34.0034,34.0614,34.0034,34.0614,2411.0
2023-08-08 13:55:00,35.21,35.22,35.19,35.2,4546.0,34.0808,34.0905,34.0614,34.0711,4546.0
2023-08-08 14:00:00,35.2,35.2,35.14,35.14,1704.0,34.0711,34.0711,34.013,34.013,1704.0
2023-08-08 14:05:00,35.13,35.14,35.11,35.14,5574.0,34.0034,34.013,33.984,34.013,5574.0
2023-08-08 14:10:00,35.13,35.15,35.12,35.14,2200.0,34.0034,34.0227,33.9937,34.013,2200.0
2023-08-08 14:15:00,35.13,35.13,35.12,35.12,2722.0,34.0034,34.0034,33.9937,33.9937,2722.0
2023-08-08 14:20:00,35.12,35.15,35.12,35.15,5954.0,33.9937,34.0227,33.9937,34.0227,5954.0
2023-08-08 14:25:00,35.14,35.17,35.12,35.12,9594.0,34.013,34.0421,33.9937,33.9937,9594.0
2023-08-08 14:30:00,35.12,35.12,35.1,35.1,3270.0,33.9937,33.9937,33.9743,33.9743,3270.0
2023-08-08 14:35:00,35.11,35.12,35.09,35.11,5676.0,33.984,33.9937,33.9646,33.984,5676.0
2023-08-08 14:40:00,35.12,35.13,35.11,35.11,7856.0,33.9937,34.0034,33.984,33.984,7856.0
2023-08-08 14:45:00,35.11,35.12,35.1,35.12,2347.0,33.984,33.9937,33.9743,33.9937,2347.0
2023-08-08 14:50:00,35.14,35.17,35.14,35.15,6150.0,34.013,34.0421,34.013,34.0227,6150.0
2023-08-08 14:55:00,35.15,35.18,35.15,35.17,6451.0,34.0227,34.0518,34.0227,34.0421,6451.0
2023-08-08 15:00:00,35.18,35.19,35.18,35.19,2827.0,34.0518,34.0614,34.0518,34.0614,2827.0
2023-08-08 15:05:00,35.2,35.2,35.18,35.19,2419.0,34.0711,34.0711,34.0518,34.0614,2419.0
2023-08-08 15:10:00,35.18,35.2,35.18,35.18,2600.0,34.0518,34.0711,34.0518,34.0518,2600.0
2023-08-08 15:15:00,35.18,35.2,35.18,35.19,7642.0,34.0518,34.0711,34.0518,34.0614,7642.0
2023-08-08 15:20:00,35.18,35.26,35.18,35.26,5492.0,34.0518,34.1292,34.0518,34.1292,5492.0
2023-08-08 15:25:00,35.26,35.27,35.26,35.27,2200.0,34.1292,34.1389,34.1292,34.1389,2200.0
2023-08-08 15:30:00,35.27,35.27,35.18,35.19,8763.0,34.1389,34.1389,34.0518,34.0614,8763.0
2023-08-08 15:35:00,35.19,35.19,35.15,35.16,11852.0,34.0614,34.0614,34.0227,34.0324,11852.0
2023-08-08 15:40:00,35.16,35.18,35.16,35.17,11254.0,34.0324,34.0518,34.0324,34.0421,11254.0
2023-08-08 15:45:00,35.17,35.17,35.16,35.16,12132.0,34.0421,34.0421,34.0324,34.0324,12132.0
2023-08-08 15:50:00,35.16,35.17,35.14,35.15,18553.0,34.0324,34.0421,34.013,34.0227,18553.0
2023-08-08 15:55:00,35.15,35.19,35.14,35.15,48889.0,34.0227,34.0614,34.013,34.0227,48889.0
2023-08-09 09:30:00,35.19,35.29,34.92,34.92,36814.0,34.0614,34.1582,33.8001,33.8001,36814.0
2023-08-09 09:35:00,34.94,35.08,34.91,35.05,10947.0,33.8195,33.955,33.7904,33.9259,10947.0
2023-08-09 09:40:00,35.07,35.13,35.04,35.06,10134.0,33.9453,34.0034,33.9162,33.9356,10134.0
2023-08-09 09:45:00,35.07,35.1,35.02,35.02,8365.0,33.9453,33.9743,33.8969,33.8969,8365.0
2023-08-09 09:50:00,35.0,35.01,34.95,34.98,7515.0,33.8775,33.8872,33.8291,33.8582,7515.0
2023-08-09 09:55:00,34.97,35.06,34.97,35.05,6756.0,33.8485,33.9356,33.8485,33.9259,6756.0
2023-08-09 10:00:00,35.02,35.24,35.0,35.24,27559.0,33.8969,34.1098,33.8775,34.1098,27559.0
2023-08-09 10:05:00,35.28,35.3,35.15,35.15,9043.0,34.1485,34.1679,34.0227,34.0227,9043.0
2023-08-09 10:10:00,35.16,35.16,34.98,34.98,8112.0,34.0324,34.0324,33.8582,33.8582,8112.0
2023-08-09 10:15:00,34.97,35.12,34.97,35.11,12738.0,33.8485,33.9937,33.8485,33.984,12738.0
2023-08-09 10:20:00,35.12,35.15,34.99,34.99,7344.0,33.9937,34.0227,33.8679,33.8679,7344.0
2023-08-09 10:25:00,34.97,35.07,34.95,35.06,4291.0,33.8485,33.9453,33.8291,33.9356,4291.0
2023-08-09 10:30:00,35.06,35.13,35.0,35.03,23712.0,33.9356,34.0034,33.8775,33.9066,23712.0
2023-08-09 10:35:00,35.03,35.05,34.99,35.0,6728.0,33.9066,33.9259,33.8679,33.8775,6728.0
2023-08-09 10:40:00,35.02,35.05,35.0,35.0,3331.0,33.8969,33.9259,33.8775,33.8775,3331.0
2023-08-09 10:45:00,35.01,35.01,34.96,35.0,6656.0,33.8872,33.8872,33.8388,33.8775,6656.0
2023-08-09 10:50:00,34.98,34.98,34.85,34.86,15076.0,33.8582,33.8582,33.7323,33.742,15076.0
2023-08-09 10:55:00,34.86,34.9,34.81,34.82,7107.0,33.742,33.7807,33.6936,33.7033,7107.0
2023-08-09 11:00:00,34.82,34.89,34.82,34.88,9487.0,33.7033,33.7711,33.7033,33.7614,9487.0
2023-08-09 11:05:00,34.89,34.89,34.84,34.87,8412.0,33.7711,33.7711,33.7227,33.7517,8412.0
2023-08-09 11:10:00,34.87,34.91,34.81,34.81,8791.0,33.7517,33.7904,33.6936,33.6936,8791.0
2023-08-09 11:15:00,34.8,34.8,34.74,34.8,10836.0,33.6839,33.6839,33.6259,33.6839,10836.0
2023-08-09 11:20:00,34.83,34.84,34.73,34.73,5100.0,33.713,33.7227,33.6162,33.6162,5100.0
2023-08-09 11:25:00,34.71,34.76,34.69,34.76,5831.0,33.5968,33.6452,33.5775,33.6452,5831.0
2023-08-09 11:30:00,34.77,34.8,34.76,34.8,10858.0,33.6549,33.6839,33.6452,33.6839,10858.0
2023-08-09 11:35:00,34.8,34.89,34.8,34.89,7166.0,33.6839,33.7711,33.6839,33.7711,7166.0
2023-08-09 11:40:00,34.88,34.91,34.84,34.9,5360.0,33.7614,33.7904,33.7227,33.7807,5360.0
2023-08-09 11:45:00,34.89,34.89,34.86,34.86,2259.0,33.7711,33.7711,33.742,33.742,2259.0
2023-08-09 11:50:00,34.85,34.88,34.81,34.81,2125.0,33.7323,33.7614,33.6936,33.6936,2125.0
2023-08-09 11:55:00,34.81,34.86,34.81,34.86,6042.0,33.6936,33.742,33.6936,33.742,6042.0
2023-08-09 12:00:00,34.85,34.85,34.82,34.82,6701.0,33.7323,33.7323,33.7033,33.7033,6701.0
2023-08-09 12:05:00,34.82,34.91,34.82,34.88,10261.0,33.7033,33.7904,33.7033,33.7614,10261.0
2023-08-09 12:10:00,34.9,34.91,34.87,34.88,2805.0,33.7807,33.7904,33.7517,33.7614,2805.0
2023-08-09 12:15:00,34.89,34.89,34.84,34.87,4320.0,33.7711,33.7711,33.7227,33.7517,4320.0
2023-08-09 12:20:00,34.88,34.91,34.88,34.91,1471.0,33.7614,33.7904,33.7614,33.7904,1471.0
2023-08-09 12:25:00,34.9,34.9,34.87,34.89,1784.0,33.7807,33.7807,33.7517,33.7711,1784.0
2023-08-09 12:30:00,34.89,34.9,34.88,34.88,2179.0,33.7711,33.7807,33.7614,33.7614,2179.0
2023-08-09 12:35:00,34.87,34.88,34.86,34.87,2461.0,33.7517,33.7614,33.742,33.7517,2461.0
2023-08-09 12:40:00,34.87,34.91,34.87,34.91,2874.0,33.7517,33.7904,33.7517,33.7904,2874.0
2023-08-09 12:45:00,34.9,34.92,34.89,34.92,2031.0,33.7807,33.8001,33.7711,33.8001,2031.0
2023-08-09 12:50:00,34.93,34.93,34.89,34.9,2845.0,33.8098,33.8098,33.7711,33.7807,2845.0
2023-08-09 12:55:00,34.9,34.93,34.9,34.93,3647.0,33.7807,33.8098,33.7807,33.8098,3647.0
2023-08-09 13:00:00,34.9,34.93,34.9,34.93,4320.0,33.7807,33.8098,33.7807,33.8098,4320.0
2023-08-09 13:05:00,34.94,34.96,34.94,34.96,2800.0,33.8195,33.8388,33.8195,33.8388,2800.0
2023-08-09 13:10:00,34.96,34.98,34.95,34.98,2700.0,33.8388,33.8582,33.8291,33.8582,2700.0
2023-08-09 13:15:00,34.99,35.02,34.96,35.02,3431.0,33.8679,33.8969,33.8388,33.8969,3431.0
2023-08-09 13:20:00,35.02,35.03,35.0,35.0,5399.0,33.8969,33.9066,33.8775,33.8775,5399.0
2023-08-09 13:25:00,34.98,34.98,34.96,34.96,1413.0,33.8582,33.8582,33.8388,33.8388,1413.0
2023-08-09 13:30:00,34.98,34.98,34.98,34.98,300.0,33.8582,33.8582,33.8582,33.8582,300.0
2023-08-09 13:35:00,34.98,35.01,34.98,35.0,5159.0,33.8582,33.8872,33.8582,33.8775,5159.0
2023-08-09 13:40:00,34.99,34.99,34.97,34.98,2845.0,33.8679,33.8679,33.8485,33.8582,2845.0
2023-08-09 13:45:00,34.98,35.0,34.96,34.97,2197.0,33.8582,33.8775,33.8388,33.8485,2197.0
2023-08-09 13:50:00,34.97,35.0,34.97,35.0,1411.0,33.8485,33.8775,33.8485,33.8775,1411.0
2023-08-09 13:55:00,34.99,34.99,34.96,34.96,1471.0,33.8679,33.8679,33.8388,33.8388,1471.0
2023-08-09 14:00:00,34.95,34.97,34.95,34.97,6494.0,33.8291,33.8485,33.8291,33.8485,6494.0
2023-08-09 14:05:00,34.97,34.97,34.93,34.93,6195.0,33.8485,33.8485,33.8098,33.8098,6195.0
2023-08-09 14:10:00,34.94,34.95,34.92,34.94,1200.0,33.8195,33.8291,33.8001,33.8195,1200.0
2023-08-09 14:15:00,34.94,35.01,34.94,34.98,10760.0,33.8195,33.8872,33.8195,33.8582,10760.0
2023-08-09 14:20:00,34.98,34.98,34.95,34.96,2310.0,33.8582,33.8582,33.8291,33.8388,2310.0
2023-08-09 14:25:00,34.96,34.97,34.96,34.97,2849.0,33.8388,33.8485,33.8388,33.8485,2849.0
2023-08-09 14:30:00,34.98,35.0,34.96,34.96,4010.0,33.8582,33.8775,33.8388,33.8388,4010.0
2023-08-09 14:35:00,34.97,34.98,34.97,34.97,1358.0,33.8485,33.8582,33.8485,33.8485,1358.0
2023-08-09 14:40:00,34.97,34.97,34.95,34.95,2770.0,33.8485,33.8485,33.8291,33.8291,2770.0
2023-08-09 14:45:00,34.94,34.96,34.92,34.96,4219.0,33.8195,33.8388,33.8001,33.8388,4219.0
2023-08-09 14:50:00,34.95,34.98,34.95,34.97,5540.0,33.8291,33.8582,33.8291,33.8485,5540.0
2023-08-09 14:55:00,34.98,35.0,34.98,35.0,3358.0,33.8582,33.8775,33.8582,33.8775,3358.0
2023-08-09 15:00:00,34.99,34.99,34.95,34.95,3100.0,33.8679,33.8679,33.8291,33.8291,3100.0
2023-08-09 15:05:00,34.95,34.96,34.91,34.92,6953.0,33.8291,33.8388,33.7904,33.8001,6953.0
2023-08-09 15:10:00,34.91,34.92,34.9,34.91,2843.0,33.7904,33.8001,33.7807,33.7904,2843.0
2023-08-09 15:15:00,34.91,34.93,34.91,34.92,4816.0,33.7904,33.8098,33.7904,33.8001,4816.0
2023-08-09 15:20:00,34.92,34.95,34.92,34.95,4159.0,33.8001,33.8291,33.8001,33.8291,4159.0
2023-08-09 15:25:00,34.94,34.97,34.94,34.96,5308.0,33.8195,33.8485,33.8195,33.8388,5308.0
2023-08-09 15:30:00,34.96,34.99,34.95,34.99,18371.0,33.8388,33.8679,33.8291,33.8679,18371.0
2023-08-09 15:35:00,34.99,35.01,34.99,35.0,8266.0,33.8679,33.8872,33.8679,33.8775,8266.0
2023-08-09 15:40:00,34.99,35.01,34.99,34.99,11586.0,33.8679,33.8872,33.8679,33.8679,11586.0
2023-08-09 15:45:00,34.99,34.99,34.98,34.98,13989.0,33.8679,33.8679,33.8582,33.8582,13989.0
2023-08-09 15:50:00,34.98,35.0,34.96,34.97,26940.0,33.8582,33.8775,33.8388,33.8485,26940.0
2023-08-09 15:55:00,34.97,34.99,34.95,34.98,41767.0,33.8485,33.8679,33.8291,33.8582,41767.0
2023-08-10 09:30:00,35.28,35.41,35.12,35.2,62548.0,34.1485,34.2744,33.9937,34.0711,62548.0
2023-08-10 09:35:00,35.19,35.38,35.19,35.35,29750.0,34.0614,34.2453,34.0614,34.2163,29750.0
2023-08-10 09:40:00,35.34,35.49,35.31,35.41,25489.0,34.2066,34.3518,34.1776,34.2744,25489.0
2023-08-10 09:45:00,35.43,35.45,35.34,35.34,15709.0,34.2937,34.3131,34.2066,34.2066,15709.0
2023-08-10 09:50:00,35.31,35.31,35.16,35.19,11109.0,34.1776,34.1776,34.0324,34.0614,11109.0
2023-08-10 09:55:00,35.2,35.24,35.15,35.22,7031.0,34.0711,34.1098,34.0227,34.0905,7031.0
2023-08-10 10:00:00,35.23,35.24,35.08,35.08,20618.0,34.1002,34.1098,33.955,33.955,20618.0
2023-08-10 10:05:00,35.06,35.09,34.98,34.99,16695.0,33.9356,33.9646,33.8582,33.8679,16695.0
2023-08-10 10:10:00,34.99,34.99,34.91,34.96,29463.0,33.8679,33.8679,33.7904,33.8388,29463.0
2023-08-10 10:15:00,34.94,34.95,34.83,34.83,20102.0,33.8195,33.8291,33.713,33.713,20102.0
2023-08-10 10:20:00,34.83,34.96,34.83,34.91,13608.0,33.713,33.8388,33.713,33.7904,13608.0
2023-08-10 10:25:00,34.9,34.96,34.89,34.89,8693.0,33.7807,33.8388,33.7711,33.7711,8693.0
2023-08-10 10:30:00,34.9,34.9,34.82,34.84,14619.0,33.7807,33.7807,33.7033,33.7227,14619.0
2023-08-10 10:35:00,34.84,34.87,34.76,34.77,11842.0,33.7227,33.7517,33.6452,33.6549,11842.0
2023-08-10 10:40:00,34.76,34.86,34.76,34.82,23155.0,33.6452,33.742,33.6452,33.7033,23155.0
2023-08-10 10:45:00,34.82,34.82,34.76,34.78,16150.0,33.7033,33.7033,33.6452,33.6646,16150.0
2023-08-10 10:50:00,34.78,34.79,34.65,34.68,31865.0,33.6646,33.6743,33.5388,33.5678,31865.0
2023-08-10 10:55:00,34.69,34.77,34.69,34.74,15408.0,33.5775,33.6549,33.5775,33.6259,15408.0
2023-08-10 11:00:00,34.73,34.77,34.68,34.71,29582.0,33.6162,33.6549,33.5678,33.5968,29582.0
2023-08-10 11:05:00,34.7,34.81,34.69,34.8,10751.0,33.5872,33.6936,33.5775,33.6839,10751.0
2023-08-10 11:10:00,34.8,34.83,34.78,34.82,16517.0,33.6839,33.713,33.6646,33.7033,16517.0
2023-08-10 11:15:00,34.82,34.99,34.81,34.99,8988.0,33.7033,33.8679,33.6936,33.8679,8988.0
2023-08-10 11:20:00,34.98,34.98,34.87,34.91,16896.0,33.8582,33.8582,33.7517,33.7904,16896.0
2023-08-10 11:25:00,34.91,35.02,34.91,34.99,8419.0,33.7904,33.8969,33.7904,33.8679,8419.0
2023-08-10 11:30:00,35.0,35.04,34.97,35.03,13807.0,33.8775,33.9162,33.8485,33.9066,13807.0
2023-08-10 11:35:00,35.04,35.07,35.02,35.07,11402.0,33.9162,33.9453,33.8969,33.9453,11402.0
2023-08-10 11:40:00,35.08,35.27,35.08,35.16,48714.0,33.955,34.1389,33.955,34.0324,48714.0
2023-08-10 11:45:00,35.18,35.18,35.12,35.15,19220.0,34.0518,34.0518,33.9937,34.0227,19220.0
2023-08-10 11:50:00,35.15,35.25,35.15,35.23,14303.0,34.0227,34.1195,34.0227,34.1002,14303.0
2023-08-10 11:55:00,35.21,35.3,35.21,35.27,17153.0,34.0808,34.1679,34.0808,34.1389,17153.0
2023-08-10 12:00:00,35.28,35.3,35.24,35.28,8647.0,34.1485,34.1679,34.1098,34.1485,8647.0
2023-08-10 12:05:00,35.28,35.36,35.28,35.34,9233.0,34.1485,34.226,34.1485,34.2066,9233.0
2023-08-10 12:10:00,35.35,35.36,35.26,35.27,10636.0,34.2163,34.226,34.1292,34.1389,10636.0
2023-08-10 12:15:00,35.26,35.27,35.17,35.18,6202.0,34.1292,34.1389,34.0421,34.0518,6202.0
2023-08-10 12:20:00,35.18,35.2,35.16,35.19,5167.0,34.0518,34.0711,34.0324,34.0614,5167.0
2023-08-10 12:25:00,35.18,35.19,35.13,35.19,8304.0,34.0518,34.0614,34.0034,34.0614,8304.0
2023-08-10 12:30:00,35.18,35.25,35.18,35.24,10671.0,34.0518,34.1195,34.0518,34.1098,10671.0
2023-08-10 12:35:00,35.24,35.3,35.21,35.3,3211.0,34.1098,34.1679,34.0808,34.1679,3211.0
2023-08-10 12:40:00,35.32,35.32,35.27,35.3,3567.0,34.1873,34.1873,34.1389,34.1679,3567.0
2023-08-10 12:45:00,35.3,35.34,35.3,35.32,3786.0,34.1679,34.2066,34.1679,34.1873,3786.0
2023-08-10 12:50:00,35.32,35.32,35.23,35.23,6004.0,34.1873,34.1873,34.1002,34.1002,6004.0
2023-08-10 12:55:00,35.22,35.26,35.22,35.24,5832.0,34.0905,34.1292,34.0905,34.1098,5832.0
2023-08-10 13:00:00,35.26,35.27,35.19,35.2,14231.0,34.1292,34.1389,34.0614,34.0711,14231.0
2023-08-10 13:05:00,35.18,35.19,35.17,35.18,2443.0,34.0518,34.0614,34.0421,34.0518,2443.0
2023-08-10 13:10:00,35.17,35.18,35.16,35.17,5913.0,34.0421,34.0518,34.0324,34.0421,5913.0
2023-08-10 13:15:00,35.17,35.2,35.17,35.17,7206.0,34.0421,34.0711,34.0421,34.0421,7206.0
2023-08-10 13:20:00,35.17,35.17,35.09,35.09,16337.0,34.0421,34.0421,33.9646,33.9646,16337.0
2023-08-10 13:25:00,35.08,35.08,35.0,35.01,16375.0,33.955,33.955,33.8775,33.8872,16375.0
2023-08-10 13:30:00,35.0,35.01,34.98,35.0,12112.0,33.8775,33.8872,33.8582,33.8775,12112.0
2023-08-10 13:35:00,34.98,34.98,34.87,34.88,5004.0,33.8582,33.8582,33.7517,33.7614,5004.0
2023-08-10 13:40:00,34.91,35.0,34.91,35.0,14669.0,33.7904,33.8775,33.7904,33.8775,14669.0
2023-08-10 13:45:00,34.99,35.03,34.97,34.99,21442.0,33.8679,33.9066,33.8485,33.8679,21442.0
2023-08-10 13:50:00,34.99,35.03,34.98,34.98,10005.0,33.8679,33.9066,33.8582,33.8582,10005.0
2023-08-10 13:55:00,34.97,34.97,34.87,34.87,6228.0,33.8485,33.8485,33.7517,33.7517,6228.0
2023-08-10 14:00:00,34.86,34.86,34.82,34.86,3568.0,33.742,33.742,33.7033,33.742,3568.0
2023-08-10 14:05:00,34.87,34.97,34.87,34.93,4695.0,33.7517,33.8485,33.7517,33.8098,4695.0
2023-08-10 14:10:00,34.94,34.95,34.91,34.92,9919.0,33.8195,33.8291,33.7904,33.8001,9919.0
2023-08-10 14:15:00,34.92,34.94,34.89,34.89,7311.0,33.8001,33.8195,33.7711,33.7711,7311.0
2023-08-10 14:20:00,34.89,34.95,34.88,34.93,9091.0,33.7711,33.8291,33.7614,33.8098,9091.0
2023-08-10 14:25:00,34.93,34.94,34.91,34.94,2182.0,33.8098,33.8195,33.7904,33.8195,2182.0
2023-08-10 14:30:00,34.93,34.93,34.9,34.9,6207.0,33.8098,33.8098,33.7807,33.7807,6207.0
2023-08-10 14:35:00,34.9,34.92,34.87,34.92,14164.0,33.7807,33.8001,33.7517,33.8001,14164.0
2023-08-10 14:40:00,34.91,34.94,34.89,34.92,9898.0,33.7904,33.8195,33.7711,33.8001,9898.0
2023-08-10 14:45:00,34.92,34.99,34.91,34.97,14244.0,33.8001,33.8679,33.7904,33.8485,14244.0
2023-08-10 14:50:00,34.96,35.02,34.96,34.98,3922.0,33.8388,33.8969,33.8388,33.8582,3922.0
2023-08-10 14:55:00,34.99,35.01,34.98,34.99,11128.0,33.8679,33.8872,33.8582,33.8679,11128.0
2023-08-10 15:00:00,35.02,35.02,34.96,34.99,9577.0,33.8969,33.8969,33.8388,33.8679,9577.0
2023-08-10 15:05:00,34.98,35.03,34.98,35.02,2700.0,33.8582,33.9066,33.8582,33.8969,2700.0
2023-08-10 15:10:00,35.03,35.05,35.01,35.01,19206.0,33.9066,33.9259,33.8872,33.8872,19206.0
2023-08-10 15:15:00,35.02,35.06,35.02,35.02,5374.0,33.8969,33.9356,33.8969,33.8969,5374.0
2023-08-10 15:20:00,35.04,35.04,35.0,35.0,14012.0,33.9162,33.9162,33.8775,33.8775,14012.0
2023-08-10 15:25:00,34.99,34.99,34.95,34.95,7829.0,33.8679,33.8679,33.8291,33.8291,7829.0
2023-08-10 15:30:00,34.95,34.99,34.95,34.96,19395.0,33.8291,33.8679,33.8291,33.8388,19395.0
2023-08-10 15:35:00,34.95,34.95,34.92,34.92,14872.0,33.8291,33.8291,33.8001,33.8001,14872.0
2023-08-10 15:40:00,34.92,34.93,34.89,34.89,15518.0,33.8001,33.8098,33.7711,33.7711,15518.0
2023-08-10 15:45:00,34.91,34.94,34.89,34.94,5997.0,33.7904,33.8195,33.7711,33.8195,5997.0
2023-08-10 15:50:00,34.95,34.96,34.95,34.96,8271.0,33.8291,33.8388,33.8291,33.8388,8271.0
2023-08-10 15:55:00,34.96,35.02,34.96,34.98,49321.0,33.8388,33.8969,33.8388,33.8582,49321.0
2023-08-11 09:30:00,34.96,35.1,34.82,35.08,52049.0,33.8388,33.9743,33.7033,33.955,52049.0
2023-08-11 09:35:00,35.09,35.13,34.98,35.05,16794.0,33.9646,34.0034,33.8582,33.9259,16794.0
2023-08-11 09:40:00,35.06,35.08,34.99,35.08,24554.0,33.9356,33.955,33.8679,33.955,24554.0
2023-08-11 09:45:00,35.08,35.08,34.91,34.91,30179.0,33.955,33.955,33.7904,33.7904,30179.0
2023-08-11 09:50:00,34.91,35.02,34.86,35.01,8133.0,33.7904,33.8969,33.742,33.8872,8133.0
2023-08-11 09:55:00,35.07,35.11,35.05,35.09,6802.0,33.9453,33.984,33.9259,33.9646,6802.0
2023-08-11 10:00:00,35.12,35.29,35.12,35.16,36972.0,33.9937,34.1582,33.9937,34.0324,36972.0
2023-08-11 10:05:00,35.18,35.2,35.15,35.15,10343.0,34.0518,34.0711,34.0227,34.0227,10343.0
2023-08-11 10:10:00,35.15,35.32,35.14,35.32,9333.0,34.0227,34.1873,34.013,34.1873,9333.0
2023-08-11 10:15:00,35.3,35.4,35.27,35.28,17499.0,34.1679,34.2647,34.1389,34.1485,17499.0
2023-08-11 10:20:00,35.29,35.33,35.22,35.3,25251.0,34.1582,34.1969,34.0905,34.1679,25251.0
2023-08-11 10:25:00,35.29,35.35,35.28,35.3,4967.0,34.1582,34.2163,34.1485,34.1679,4967.0
2023-08-11 10:30:00,35.31,35.38,35.25,35.25,6377.0,34.1776,34.2453,34.1195,34.1195,6377.0
2023-08-11 10:35:00,35.25,35.36,35.2,35.32,53277.0,34.1195,34.226,34.0711,34.1873,53277.0
2023-08-11 10:40:00,35.33,35.33,35.29,35.31,18030.0,34.1969,34.1969,34.1582,34.1776,18030.0
2023-08-11 10:45:00,35.31,35.34,35.29,35.33,8307.0,34.1776,34.2066,34.1582,34.1969,8307.0
2023-08-11 10:50:00,35.33,35.36,35.26,35.34,6425.0,34.1969,34.226,34.1292,34.2066,6425.0
2023-08-11 10:55:00,35.34,35.34,35.3,35.31,5363.0,34.2066,34.2066,34.1679,34.1776,5363.0
2023-08-11 11:00:00,35.32,35.45,35.32,35.42,36198.0,34.1873,34.3131,34.1873,34.2841,36198.0
2023-08-11 11:05:00,35.41,35.44,35.4,35.44,19689.0,34.2744,34.3034,34.2647,34.3034,19689.0
2023-08-11 11:10:00,35.43,35.43,35.35,35.35,10803.0,34.2937,34.2937,34.2163,34.2163,10803.0
2023-08-11 11:15:00,35.34,35.36,35.26,35.3,19632.0,34.2066,34.226,34.1292,34.1679,19632.0
2023-08-11 11:20:00,35.31,35.37,35.31,35.34,9648.0,34.1776,34.2357,34.1776,34.2066,9648.0
2023-08-11 11:25:00,35.36,35.36,35.26,35.26,14118.0,34.226,34.226,34.1292,34.1292,14118.0
2023-08-11 11:30:00,35.27,35.27,35.15,35.17,26090.0,34.1389,34.1389,34.0227,34.0421,26090.0
2023-08-11 11:35:00,35.18,35.23,35.16,35.16,9586.0,34.0518,34.1002,34.0324,34.0324,9586.0
2023-08-11 11:40:00,35.15,35.2,35.15,35.17,7243.0,34.0227,34.0711,34.0227,34.0421,7243.0
2023-08-11 11:45:00,35.16,35.16,35.1,35.1,7753.0,34.0324,34.0324,33.9743,33.9743,7753.0
2023-08-11 11:50:00,35.09,35.14,35.09,35.12,8412.0,33.9646,34.013,33.9646,33.9937,8412.0
2023-08-11 11:55:00,35.12,35.21,35.11,35.21,11936.0,33.9937,34.0808,33.984,34.0808,11936.0
2023-08-11 12:00:00,35.22,35.27,35.2,35.2,7740.0,34.0905,34.1389,34.0711,34.0711,7740.0
2023-08-11 12:05:00,35.2,35.25,35.2,35.25,5409.0,34.0711,34.1195,34.0711,34.1195,5409.0
2023-08-11 12:10:00,35.25,35.26,35.22,35.26,1571.0,34.1195,34.1292,34.0905,34.1292,1571.0
2023-08-11 12:15:00,35.25,35.27,35.25,35.27,2080.0,34.1195,34.1389,34.1195,34.1389,2080.0
2023-08-11 12:20:00,35.27,35.31,35.27,35.28,3048.0,34.1389,34.1776,34.1389,34.1485,3048.0
2023-08-11 12:25:00,35.28,35.3,35.24,35.3,8376.0,34.1485,34.1679,34.1098,34.1679,8376.0
2023-08-11 12:30:00,35.31,35.36,35.31,35.36,5904.0,34.1776,34.226,34.1776,34.226,5904.0
2023-08-11 12:35:00,35.36,35.37,35.3,35.31,4540.0,34.226,34.2357,34.1679,34.1776,4540.0
2023-08-11 12:40:00,35.29,35.31,35.29,35.29,1085.0,34.1582,34.1776,34.1582,34.1582,1085.0
2023-08-11 12:45:00,35.3,35.31,35.28,35.28,2055.0,34.1679,34.1776,34.1485,34.1485,2055.0
2023-08-11 12:50:00,35.26,35.28,35.25,35.26,5115.0,34.1292,34.1485,34.1195,34.1292,5115.0
2023-08-11 12:55:00,35.27,35.29,35.26,35.29,2874.0,34.1389,34.1582,34.1292,34.1582,2874.0
2023-08-11 13:00:00,35.29,35.3,35.29,35.3,1440.0,34.1582,34.1679,34.1582,34.1679,1440.0
2023-08-11 13:05:00,35.29,35.31,35.29,35.31,1400.0,34.1582,34.1776,34.1582,34.1776,1400.0
2023-08-11 13:10:00,35.31,35.32,35.3,35.3,5921.0,34.1776,34.1873,34.1679,34.1679,5921.0
2023-08-11 13:15:00,35.3,35.31,35.3,35.31,3273.0,34.1679,34.1776,34.1679,34.1776,3273.0
2023-08-11 13:20:00,35.29,35.3,35.27,35.28,2583.0,34.1582,34.1679,34.1389,34.1485,2583.0
2023-08-11 13:25:00,35.28,35.33,35.28,35.33,1900.0,34.1485,34.1969,34.1485,34.1969,1900.0
2023-08-11 13:30:00,35.31,35.36,35.31,35.35,5070.0,34.1776,34.226,34.1776,34.2163,5070.0
2023-08-11 13:35:00,35.33,35.33,35.31,35.31,1728.0,34.1969,34.1969,34.1776,34.1776,1728.0
2023-08-11 13:40:00,35.31,35.31,35.29,35.29,1823.0,34.1776,34.1776,34.1582,34.1582,1823.0
2023-08-11 13:45:00,35.3,35.3,35.24,35.28,4479.0,34.1679,34.1679,34.1098,34.1485,4479.0
2023-08-11 13:50:00,35.28,35.3,35.28,35.3,2033.0,34.1485,34.1679,34.1485,34.1679,2033.0
2023-08-11 13:55:00,35.29,35.31,35.29,35.31,5661.0,34.1582,34.1776,34.1582,34.1776,5661.0
2023-08-11 14:00:00,35.32,35.35,35.32,35.32,3298.0,34.1873,34.2163,34.1873,34.1873,3298.0
2023-08-11 14:05:00,35.33,35.35,35.29,35.29,4769.0,34.1969,34.2163,34.1582,34.1582,4769.0
2023-08-11 14:10:00,35.3,35.3,35.28,35.29,1363.0,34.1679,34.1679,34.1485,34.1582,1363.0
2023-08-11 14:15:00,35.27,35.31,35.27,35.31,3618.0,34.1389,34.1776,34.1389,34.1776,3618.0
2023-08-11 14:20:00,35.31,35.34,35.31,35.34,3005.0,34.1776,34.2066,34.1776,34.2066,3005.0
2023-08-11 14:25:00,35.34,35.35,35.34,35.35,1262.0,34.2066,34.2163,34.2066,34.2163,1262.0
2023-08-11 14:30:00,35.35,35.36,35.32,35.32,1300.0,34.2163,34.226,34.1873,34.1873,1300.0
2023-08-11 14:35:00,35.32,35.34,35.32,35.34,1476.0,34.1873,34.2066,34.1873,34.2066,1476.0
2023-08-11 14:40:00,35.35,35.36,35.35,35.36,2644.0,34.2163,34.226,34.2163,34.226,2644.0
2023-08-11 14:45:00,35.37,35.37,35.35,35.36,2815.0,34.2357,34.2357,34.2163,34.226,2815.0
2023-08-11 14:50:00,35.36,35.38,35.36,35.36,5100.0,34.226,34.2453,34.226,34.226,5100.0
2023-08-11 14:55:00,35.37,35.38,35.37,35.38,2209.0,34.2357,34.2453,34.2357,34.2453,2209.0
2023-08-11 15:00:00,35.38,35.39,35.37,35.37,4381.0,34.2453,34.255,34.2357,34.2357,4381.0
2023-08-11 15:05:00,35.37,35.37,35.33,35.33,3021.0,34.2357,34.2357,34.1969,34.1969,3021.0
2023-08-11 15:10:00,35.32,35.34,35.3,35.34,8602.0,34.1873,34.2066,34.1679,34.2066,8602.0
2023-08-11 15:15:00,35.33,35.35,35.33,35.34,4607.0,34.1969,34.2163,34.1969,34.2066,4607.0
2023-08-11 15:20:00,35.34,35.34,35.3,35.3,3789.0,34.2066,34.2066,34.1679,34.1679,3789.0
2023-08-11 15:25:00,35.31,35.34,35.28,35.3,9858.0,34.1776,34.2066,34.1485,34.1679,9858.0
2023-08-11 15:30:00,35.3,35.34,35.3,35.34,2069.0,34.1679,34.2066,34.1679,34.2066,2069.0
2023-08-11 15:35:00,35.34,35.34,35.3,35.31,7649.0,34.2066,34.2066,34.1679,34.1776,7649.0
2023-08-11 15:40:00,35.31,35.31,35.27,35.28,13242.0,34.1776,34.1776,34.1389,34.1485,13242.0
2023-08-11 15:45:00,35.29,35.36,35.29,35.35,11005.0,34.1582,34.226,34.1582,34.2163,11005.0
2023-08-11 15:50:00,35.35,35.38,35.35,35.37,10600.0,34.2163,34.2453,34.2163,34.2357,10600.0
2023-08-11 15:55:00,35.37,35.43,35.36,35.42,57084.0,34.2357,34.2937,34.226,34.2841,57084.0
2023-08-14 09:30:00,35.03,35.07,34.81,34.82,70858.0,33.9066,33.9453,33.6936,33.7033,70858.0
2023-08-14 09:35:00,34.81,34.81,34.51,34.54,86512.0,33.6936,33.6936,33.4032,33.4323,86512.0
2023-08-14 09:40:00,34.55,34.69,34.52,34.67,25717.0,33.442,33.5775,33.4129,33.5581,25717.0
2023-08-14 09:45:00,34.68,34.73,34.48,34.5,21910.0,33.5678,33.6162,33.3742,33.3936,21910.0
2023-08-14 09:50:00,34.51,34.63,34.51,34.56,16287.0,33.4032,33.5194,33.4032,33.4516,16287.0
2023-08-14 09:55:00,34.54,34.66,34.54,34.62,17914.0,33.4323,33.5484,33.4323,33.5097,17914.0
2023-08-14 10:00:00,34.6,34.68,34.6,34.64,13039.0,33.4904,33.5678,33.4904,33.5291,13039.0
2023-08-14 10:05:00,34.67,34.79,34.66,34.74,13735.0,33.5581,33.6743,33.5484,33.6259,13735.0
2023-08-14 10:10:00,34.75,34.89,34.74,34.85,19731.0,33.6355,33.7711,33.6259,33.7323,19731.0
2023-08-14 10:15:00,34.86,35.04,34.86,34.99,33130.0,33.742,33.9162,33.742,33.8679,33130.0
2023-08-14 10:20:00,35.01,35.01,34.88,34.92,12740.0,33.8872,33.8872,33.7614,33.8001,12740.0
2023-08-14 10:25:00,34.91,34.92,34.82,34.82,5818.0,33.7904,33.8001,33.7033,33.7033,5818.0
2023-08-14 10:30:00,34.81,34.87,34.8,34.87,8608.0,33.6936,33.7517,33.6839,33.7517,8608.0
2023-08-14 10:35:00,34.87,34.97,34.87,34.91,12867.0,33.7517,33.8485,33.7517,33.7904,12867.0
2023-08-14 10:40:00,34.91,34.99,34.89,34.94,15567.0,33.7904,33.8679,33.7711,33.8195,15567.0
2023-08-14 10:45:00,34.92,34.92,34.87,34.87,17123.0,33.8001,33.8001,33.7517,33.7517,17123.0
2023-08-14 10:50:00,34.86,34.96,34.86,34.89,4722.0,33.742,33.8388,33.742,33.7711,4722.0
2023-08-14 10:55:00,34.87,34.89,34.81,34.82,13870.0,33.7517,33.7711,33.6936,33.7033,13870.0
2023-08-14 11:00:00,34.81,34.82,34.77,34.77,10481.0,33.6936,33.7033,33.6549,33.6549,10481.0
2023-08-14 11:05:00,34.78,34.8,34.73,34.77,14612.0,33.6646,33.6839,33.6162,33.6549,14612.0
2023-08-14 11:10:00,34.76,34.76,34.72,34.73,14966.0,33.6452,33.6452,33.6065,33.6162,14966.0
2023-08-14 11:15:00,34.74,34.85,34.74,34.79,13562.0,33.6259,33.7323,33.6259,33.6743,13562.0
2023-08-14 11:20:00,34.79,34.84,34.77,34.83,13581.0,33.6743,33.7227,33.6549,33.713,13581.0
2023-08-14 11:25:00,34.86,34.91,34.85,34.9,26565.0,33.742,33.7904,33.7323,33.7807,26565.0
2023-08-14 11:30:00,34.91,34.92,34.87,34.9,15925.0,33.7904,33.8001,33.7517,33.7807,15925.0
2023-08-14 11:35:00,34.89,34.93,34.89,34.91,9918.0,33.7711,33.8098,33.7711,33.7904,9918.0
2023-08-14 11:40:00,34.9,34.91,34.87,34.91,8527.0,33.7807,33.7904,33.7517,33.7904,8527.0
2023-08-14 11:45:00,34.91,34.95,34.9,34.9,5280.0,33.7904,33.8291,33.7807,33.7807,5280.0
2023-08-14 11:50:00,34.89,34.96,34.89,34.96,5035.0,33.7711,33.8388,33.7711,33.8388,5035.0
2023-08-14 11:55:00,34.97,34.98,34.95,34.95,6665.0,33.8485,33.8582,33.8291,33.8291,6665.0
2023-08-14 12:00:00,34.96,35.02,34.96,35.01,13474.0,33.8388,33.8969,33.8388,33.8872,13474.0
2023-08-14 12:05:00,35.02,35.04,35.01,35.01,5410.0,33.8969,33.9162,33.8872,33.8872,5410.0
2023-08-14 12:10:00,35.0,35.0,34.92,34.93,11816.0,33.8775,33.8775,33.8001,33.8098,11816.0
2023-08-14 12:15:00,34.93,34.94,34.88,34.91,5317.0,33.8098,33.8195,33.7614,33.7904,5317.0
2023-08-14 12:20:00,34.91,34.92,34.88,34.92,5163.0,33.7904,33.8001,33.7614,33.8001,5163.0
2023-08-14 12:25:00,34.95,35.01,34.95,35.0,8195.0,33.8291,33.8872,33.8291,33.8775,8195.0
2023-08-14 12:30:00,34.97,35.0,34.95,35.0,4128.0,33.8485,33.8775,33.8291,33.8775,4128.0
2023-08-14 12:35:00,35.01,35.07,35.01,35.05,12450.0,33.8872,33.9453,33.8872,33.9259,12450.0
2023-08-14 12:40:00,35.02,35.05,35.0,35.05,5876.0,33.8969,33.9259,33.8775,33.9259,5876.0
2023-08-14 12:45:00,35.05,35.09,35.05,35.09,8972.0,33.9259,33.9646,33.9259,33.9646,8972.0
2023-08-14 12:50:00,35.08,35.08,34.99,34.99,5478.0,33.955,33.955,33.8679,33.8679,5478.0
2023-08-14 12:55:00,35.0,35.06,35.0,35.01,7385.0,33.8775,33.9356,33.8775,33.8872,7385.0
2023-08-14 13:00:00,35.02,35.06,35.02,35.06,1600.0,33.8969,33.9356,33.8969,33.9356,1600.0
2023-08-14 13:05:00,35.07,35.07,35.05,35.05,7448.0,33.9453,33.9453,33.9259,33.9259,7448.0
2023-08-14 13:10:00,35.05,35.06,35.02,35.06,3599.0,33.9259,33.9356,33.8969,33.9356,3599.0
2023-08-14 13:15:00,35.05,35.05,35.0,35.0,2700.0,33.9259,33.9259,33.8775,33.8775,2700.0
2023-08-14 13:20:00,35.0,35.01,34.99,35.0,4897.0,33.8775,33.8872,33.8679,33.8775,4897.0
2023-08-14 13:25:00,35.01,35.02,35.0,35.01,4002.0,33.8872,33.8969,33.8775,33.8872,4002.0
2023-08-14 13:30:00,35.02,35.04,34.99,34.99,5602.0,33.8969,33.9162,33.8679,33.8679,5602.0
2023-08-14 13:35:00,34.99,35.0,34.96,34.99,2633.0,33.8679,33.8775,33.8388,33.8679,2633.0
2023-08-14 13:40:00,34.99,35.0,34.98,35.0,3845.0,33.8679,33.8775,33.8582,33.8775,3845.0
2023-08-14 13:45:00,34.99,34.99,34.97,34.98,3700.0,33.8679,33.8679,33.8485,33.8582,3700.0
2023-08-14 13:50:00,34.97,34.97,34.92,34.92,3911.0,33.8485,33.8485,33.8001,33.8001,3911.0
2023-08-14 13:55:00,34.91,34.92,34.9,34.92,3416.0,33.7904,33.8001,33.7807,33.8001,3416.0
2023-08-14 14:00:00,34.91,34.93,34.9,34.93,3913.0,33.7904,33.8098,33.7807,33.8098,3913.0
2023-08-14 14:05:00,34.93,34.99,34.91,34.99,10973.0,33.8098,33.8679,33.7904,33.8679,10973.0
2023-08-14 14:10:00,34.99,35.0,34.98,35.0,6427.0,33.8679,33.8775,33.8582,33.8775,6427.0
2023-08-14 14:15:00,35.0,35.0,34.97,35.0,4647.0,33.8775,33.8775,33.8485,33.8775,4647.0
2023-08-14 14:20:00,35.0,35.02,34.98,34.98,12297.0,33.8775,33.8969,33.8582,33.8582,12297.0
2023-08-14 14:25:00,34.99,34.99,34.94,34.94,5239.0,33.8679,33.8679,33.8195,33.8195,5239.0
2023-08-14 14:30:00,34.94,34.96,34.91,34.95,9960.0,33.8195,33.8388,33.7904,33.8291,9960.0
2023-08-14 14:35:00,34.95,34.98,34.94,34.94,13437.0,33.8291,33.8582,33.8195,33.8195,13437.0
2023-08-14 14:40:00,34.95,34.95,34.92,34.92,3772.0,33.8291,33.8291,33.8001,33.8001,3772.0
2023-08-14 14:45:00,34.91,34.91,34.88,34.9,5535.0,33.7904,33.7904,33.7614,33.7807,5535.0
2023-08-14 14:50:00,34.89,34.92,34.85,34.92,6488.0,33.7711,33.8001,33.7323,33.8001,6488.0
2023-08-14 14:55:00,34.92,34.92,34.9,34.9,9851.0,33.8001,33.8001,33.7807,33.7807,9851.0
2023-08-14 15:00:00,34.89,34.89,34.85,34.85,13252.0,33.7711,33.7711,33.7323,33.7323,13252.0
2023-08-14 15:05:00,34.85,34.85,34.83,34.83,19155.0,33.7323,33.7323,33.713,33.713,19155.0
2023-08-14 15:10:00,34.82,34.83,34.82,34.83,3314.0,33.7033,33.713,33.7033,33.713,3314.0
2023-08-14 15:15:00,34.84,34.86,34.81,34.81,4683.0,33.7227,33.742,33.6936,33.6936,4683.0
2023-08-14 15:20:00,34.82,34.83,34.8,34.8,9370.0,33.7033,33.713,33.6839,33.6839,9370.0
2023-08-14 15:25:00,34.8,34.83,34.8,34.81,2714.0,33.6839,33.713,33.6839,33.6936,2714.0
2023-08-14 15:30:00,34.82,34.89,34.82,34.89,6687.0,33.7033,33.7711,33.7033,33.7711,6687.0
2023-08-14 15:35:00,34.89,34.93,34.88,34.93,6857.0,33.7711,33.8098,33.7614,33.8098,6857.0
2023-08-14 15:40:00,34.93,34.93,34.91,34.93,7531.0,33.8098,33.8098,33.7904,33.8098,7531.0
2023-08-14 15:45:00,34.92,34.93,34.87,34.88,11010.0,33.8001,33.8098,33.7517,33.7614,11010.0
2023-08-14 15:50:00,34.87,34.9,34.87,34.89,50135.0,33.7517,33.7807,33.7517,33.7711,50135.0
2023-08-14 15:55:00,34.9,34.91,34.88,34.91,31706.0,33.7807,33.7904,33.7614,33.7904,31706.0
2023-08-15 09:30:00,34.87,34.87,34.41,34.43,75602.0,33.7517,33.7517,33.3065,33.3258,75602.0
2023-08-15 09:35:00,34.4,34.5,34.38,34.48,20771.0,33.2968,33.3936,33.2774,33.3742,20771.0
2023-08-15 09:40:00,34.49,34.51,34.4,34.45,25702.0,33.3839,33.4032,33.2968,33.3452,25702.0
2023-08-15 09:45:00,34.42,34.47,34.37,34.39,20981.0,33.3161,33.3645,33.2677,33.2871,20981.0
2023-08-15 09:50:00,34.42,34.56,34.42,34.54,14703.0,33.3161,33.4516,33.3161,33.4323,14703.0
2023-08-15 09:55:00,34.53,34.59,34.48,34.49,12660.0,33.4226,33.4807,33.3742,33.3839,12660.0
2023-08-15 10:00:00,34.48,34.53,34.37,34.37,22421.0,33.3742,33.4226,33.2677,33.2677,22421.0
2023-08-15 10:05:00,34.37,34.43,34.36,34.43,23109.0,33.2677,33.3258,33.2581,33.3258,23109.0
2023-08-15 10:10:00,34.45,34.49,34.36,34.36,12983.0,33.3452,33.3839,33.2581,33.2581,12983.0
2023-08-15 10:15:00,34.37,34.43,34.33,34.35,19077.0,33.2677,33.3258,33.229,33.2484,19077.0
2023-08-15 10:20:00,34.34,34.44,34.34,34.43,12600.0,33.2387,33.3355,33.2387,33.3258,12600.0
2023-08-15 10:25:00,34.42,34.48,34.41,34.45,13864.0,33.3161,33.3742,33.3065,33.3452,13864.0
2023-08-15 10:30:00,34.44,34.57,34.44,34.57,25468.0,33.3355,33.4613,33.3355,33.4613,25468.0
2023-08-15 10:35:00,34.57,34.65,34.53,34.58,27565.0,33.4613,33.5388,33.4226,33.471,27565.0
2023-08-15 10:40:00,34.57,34.57,34.49,34.49,15886.0,33.4613,33.4613,33.3839,33.3839,15886.0
2023-08-15 10:45:00,34.5,34.75,34.48,34.73,40804.0,33.3936,33.6355,33.3742,33.6162,40804.0
2023-08-15 10:50:00,34.74,34.75,34.66,34.7,16092.0,33.6259,33.6355,33.5484,33.5872,16092.0
2023-08-15 10:55:00,34.7,34.74,34.69,34.71,20932.0,33.5872,33.6259,33.5775,33.5968,20932.0
2023-08-15 11:00:00,34.71,34.74,34.64,34.72,10118.0,33.5968,33.6259,33.5291,33.6065,10118.0
2023-08-15 11:05:00,34.71,34.71,34.59,34.6,8649.0,33.5968,33.5968,33.4807,33.4904,8649.0
2023-08-15 11:10:00,34.61,34.65,34.6,34.61,10191.0,33.5,33.5388,33.4904,33.5,10191.0
2023-08-15 11:15:00,34.6,34.61,34.52,34.53,9162.0,33.4904,33.5,33.4129,33.4226,9162.0
2023-08-15 11:20:00,34.52,34.55,34.48,34.51,5994.0,33.4129,33.442,33.3742,33.4032,5994.0
2023-08-15 11:25:00,34.51,34.57,34.51,34.56,6382.0,33.4032,33.4613,33.4032,33.4516,6382.0
2023-08-15 11:30:00,34.57,34.59,34.49,34.53,12294.0,33.4613,33.4807,33.3839,33.4226,12294.0
2023-08-15 11:35:00,34.53,34.57,34.53,34.54,9940.0,33.4226,33.4613,33.4226,33.4323,9940.0
2023-08-15 11:40:00,34.54,34.55,34.51,34.54,10013.0,33.4323,33.442,33.4032,33.4323,10013.0
2023-08-15 11:45:00,34.54,34.54,34.49,34.51,6800.0,33.4323,33.4323,33.3839,33.4032,6800.0
2023-08-15 11:50:00,34.52,34.54,34.5,34.53,7501.0,33.4129,33.4323,33.3936,33.4226,7501.0
2023-08-15 11:55:00,34.54,34.55,34.47,34.47,4909.0,33.4323,33.442,33.3645,33.3645,4909.0
2023-08-15 12:00:00,34.47,34.48,34.43,34.43,5120.0,33.3645,33.3742,33.3258,33.3258,5120.0
2023-08-15 12:05:00,34.42,34.44,34.41,34.41,5689.0,33.3161,33.3355,33.3065,33.3065,5689.0
2023-08-15 12:10:00,34.41,34.43,34.39,34.43,4358.0,33.3065,33.3258,33.2871,33.3258,4358.0
2023-08-15 12:15:00,34.42,34.45,34.41,34.43,5349.0,33.3161,33.3452,33.3065,33.3258,5349.0
2023-08-15 12:20:00,34.42,34.42,34.38,34.39,4932.0,33.3161,33.3161,33.2774,33.2871,4932.0
2023-08-15 12:25:00,34.39,34.39,34.36,34.37,15411.0,33.2871,33.2871,33.2581,33.2677,15411.0
2023-08-15 12:30:00,34.37,34.42,34.35,34.38,16462.0,33.2677,33.3161,33.2484,33.2774,16462.0
2023-08-15 12:35:00,34.38,34.38,34.36,34.38,3020.0,33.2774,33.2774,33.2581,33.2774,3020.0
2023-08-15 12:40:00,34.39,34.42,34.37,34.38,4823.0,33.2871,33.3161,33.2677,33.2774,4823.0
2023-08-15 12:45:00,34.38,34.39,34.35,34.37,4027.0,33.2774,33.2871,33.2484,33.2677,4027.0
2023-08-15 12:50:00,34.35,34.35,34.3,34.3,15062.0,33.2484,33.2484,33.2,33.2,15062.0
2023-08-15 12:55:00,34.3,34.32,34.3,34.3,9800.0,33.2,33.2193,33.2,33.2,9800.0
2023-08-15 13:00:00,34.31,34.35,34.31,34.31,3299.0,33.2097,33.2484,33.2097,33.2097,3299.0
2023-08-15 13:05:00,34.3,34.31,34.28,34.31,6930.0,33.2,33.2097,33.1806,33.2097,6930.0
2023-08-15 13:10:00,34.32,34.32,34.27,34.28,7418.0,33.2193,33.2193,33.1709,33.1806,7418.0
2023-08-15 13:15:00,34.27,34.32,34.27,34.32,2900.0,33.1709,33.2193,33.1709,33.2193,2900.0
2023-08-15 13:20:00,34.31,34.33,34.31,34.31,5084.0,33.2097,33.229,33.2097,33.2097,5084.0
2023-08-15 13:25:00,34.3,34.3,34.26,34.26,2969.0,33.2,33.2,33.1613,33.1613,2969.0
2023-08-15 13:30:00,34.25,34.25,34.17,34.17,24542.0,33.1516,33.1516,33.0741,33.0741,24542.0
2023-08-15 13:35:00,34.16,34.16,34.13,34.14,17261.0,33.0645,33.0645,33.0354,33.0451,17261.0
2023-08-15 13:40:00,34.13,34.15,34.11,34.12,16857.0,33.0354,33.0548,33.0161,33.0258,16857.0
2023-08-15 13:45:00,34.13,34.14,34.11,34.12,11558.0,33.0354,33.0451,33.0161,33.0258,11558.0
2023-08-15 13:50:00,34.12,34.13,34.11,34.12,6552.0,33.0258,33.0354,33.0161,33.0258,6552.0
2023-08-15 13:55:00,34.11,34.11,34.08,34.08,13844.0,33.0161,33.0161,32.987,32.987,13844.0
2023-08-15 14:00:00,34.1,34.12,34.1,34.1,1189.0,33.0064,33.0258,33.0064,33.0064,1189.0
2023-08-15 14:05:00,34.1,34.1,34.07,34.07,7957.0,33.0064,33.0064,32.9774,32.9774,7957.0
2023-08-15 14:10:00,34.08,34.09,34.01,34.02,34910.0,32.987,32.9967,32.9193,32.929,34910.0
2023-08-15 14:15:00,34.01,34.02,33.97,33.97,10844.0,32.9193,32.929,32.8806,32.8806,10844.0
2023-08-15 14:20:00,33.96,33.99,33.96,33.99,5353.0,32.8709,32.8999,32.8709,32.8999,5353.0
2023-08-15 14:25:00,34.0,34.01,33.99,34.01,5779.0,32.9096,32.9193,32.8999,32.9193,5779.0
2023-08-15 14:30:00,34.04,34.09,34.03,34.09,19069.0,32.9483,32.9967,32.9386,32.9967,19069.0
2023-08-15 14:35:00,34.08,34.11,34.06,34.06,18638.0,32.987,33.0161,32.9677,32.9677,18638.0
2023-08-15 14:40:00,34.06,34.07,34.05,34.06,5857.0,32.9677,32.9774,32.958,32.9677,5857.0
2023-08-15 14:45:00,34.06,34.07,34.05,34.05,5043.0,32.9677,32.9774,32.958,32.958,5043.0
2023-08-15 14:50:00,34.03,34.03,33.99,34.01,9876.0,32.9386,32.9386,32.8999,32.9193,9876.0
2023-08-15 14:55:00,34.01,34.01,33.98,33.98,15746.0,32.9193,32.9193,32.8902,32.8902,15746.0
2023-08-15 15:00:00,33.98,34.01,33.95,33.99,17606.0,32.8902,32.9193,32.8612,32.8999,17606.0
2023-08-15 15:05:00,34.0,34.03,33.99,34.01,16315.0,32.9096,32.9386,32.8999,32.9193,16315.0
2023-08-15 15:10:00,34.02,34.03,34.0,34.03,13448.0,32.929,32.9386,32.9096,32.9386,13448.0
2023-08-15 15:15:00,34.03,34.05,34.03,34.03,11091.0,32.9386,32.958,32.9386,32.9386,11091.0
2023-08-15 15:20:00,34.03,34.05,34.01,34.01,26541.0,32.9386,32.958,32.9193,32.9193,26541.0
2023-08-15 15:25:00,34.0,34.0,33.97,33.98,17090.0,32.9096,32.9096,32.8806,32.8902,17090.0
2023-08-15 15:30:00,33.98,34.03,33.95,34.03,32285.0,32.8902,32.9386,32.8612,32.9386,32285.0
2023-08-15 15:35:00,34.03,34.03,33.96,33.96,16598.0,32.9386,32.9386,32.8709,32.8709,16598.0
2023-08-15 15:40:00,33.96,34.01,33.96,33.99,26315.0,32.8709,32.9193,32.8709,32.8999,26315.0
2023-08-15 15:45:00,33.99,34.03,33.98,34.03,25720.0,32.8999,32.9386,32.8902,32.9386,25720.0
2023-08-15 15:50:00,34.03,34.08,34.03,34.06,38260.0,32.9386,32.987,32.9386,32.9677,38260.0
2023-08-15 15:55:00,34.06,34.08,34.03,34.05,118250.0,32.9677,32.987,32.9386,32.958,118250.0
2023-08-16 09:30:00,34.05,34.06,33.89,33.93,42090.0,32.958,32.9677,32.8031,32.8418,42090.0
2023-08-16 09:35:00,33.94,34.17,33.94,34.16,37430.0,32.8515,33.0741,32.8515,33.0645,37430.0
2023-08-16 09:40:00,34.15,34.17,34.01,34.02,6457.0,33.0548,33.0741,32.9193,32.929,6457.0
2023-08-16 09:45:00,34.01,34.12,33.96,34.11,9663.0,32.9193,33.0258,32.8709,33.0161,9663.0
2023-08-16 09:50:00,34.1,34.17,34.0,34.01,10721.0,33.0064,33.0741,32.9096,32.9193,10721.0
2023-08-16 09:55:00,34.02,34.05,33.95,34.05,10312.0,32.929,32.958,32.8612,32.958,10312.0
2023-08-16 10:00:00,34.03,34.03,33.91,33.98,10299.0,32.9386,32.9386,32.8225,32.8902,10299.0
2023-08-16 10:05:00,33.99,34.09,33.99,34.05,12115.0,32.8999,32.9967,32.8999,32.958,12115.0
2023-08-16 10:10:00,34.04,34.05,33.93,33.95,10379.0,32.9483,32.958,32.8418,32.8612,10379.0
2023-08-16 10:15:00,33.94,34.01,33.94,33.99,7683.0,32.8515,32.9193,32.8515,32.8999,7683.0
2023-08-16 10:20:00,33.98,34.05,33.96,34.02,12149.0,32.8902,32.958,32.8709,32.929,12149.0
2023-08-16 10:25:00,34.02,34.07,33.99,34.03,8966.0,32.929,32.9774,32.8999,32.9386,8966.0
2023-08-16 10:30:00,34.03,34.06,33.92,33.92,13477.0,32.9386,32.9677,32.8322,32.8322,13477.0
2023-08-16 10:35:00,33.92,33.95,33.9,33.92,7933.0,32.8322,32.8612,32.8128,32.8322,7933.0
2023-08-16 10:40:00,33.94,33.98,33.92,33.98,10430.0,32.8515,32.8902,32.8322,32.8902,10430.0
2023-08-16 10:45:00,33.96,33.99,33.94,33.98,5108.0,32.8709,32.8999,32.8515,32.8902,5108.0
2023-08-16 10:50:00,33.98,33.99,33.95,33.99,5900.0,32.8902,32.8999,32.8612,32.8999,5900.0
2023-08-16 10:55:00,33.96,33.99,33.95,33.99,8752.0,32.8709,32.8999,32.8612,32.8999,8752.0
2023-08-16 11:00:00,33.98,34.05,33.97,34.05,9286.0,32.8902,32.958,32.8806,32.958,9286.0
2023-08-16 11:05:00,34.05,34.05,33.94,33.95,11501.0,32.958,32.958,32.8515,32.8612,11501.0
2023-08-16 11:10:00,33.93,34.0,33.93,33.99,4719.0,32.8418,32.9096,32.8418,32.8999,4719.0
2023-08-16 11:15:00,34.01,34.05,33.99,34.02,5001.0,32.9193,32.958,32.8999,32.929,5001.0
2023-08-16 11:20:00,34.02,34.03,34.0,34.02,8025.0,32.929,32.9386,32.9096,32.929,8025.0
2023-08-16 11:25:00,34.02,34.02,34.0,34.02,4527.0,32.929,32.929,32.9096,32.929,4527.0
2023-08-16 11:30:00,34.02,34.04,33.96,34.04,15693.0,32.929,32.9483,32.8709,32.9483,15693.0
2023-08-16 11:35:00,34.03,34.07,34.03,34.06,8003.0,32.9386,32.9774,32.9386,32.9677,8003.0
2023-08-16 11:40:00,34.06,34.07,33.99,33.99,2100.0,32.9677,32.9774,32.8999,32.8999,2100.0
2023-08-16 11:45:00,33.98,33.99,33.95,33.97,4405.0,32.8902,32.8999,32.8612,32.8806,4405.0
2023-08-16 11:50:00,33.96,33.96,33.92,33.93,16774.0,32.8709,32.8709,32.8322,32.8418,16774.0
2023-08-16 11:55:00,33.95,33.95,33.89,33.89,10987.0,32.8612,32.8612,32.8031,32.8031,10987.0
2023-08-16 12:00:00,33.88,33.92,33.88,33.92,9207.0,32.7934,32.8322,32.7934,32.8322,9207.0
2023-08-16 12:05:00,33.92,33.95,33.9,33.9,3699.0,32.8322,32.8612,32.8128,32.8128,3699.0
2023-08-16 12:10:00,33.88,33.88,33.86,33.86,8622.0,32.7934,32.7934,32.7741,32.7741,8622.0
2023-08-16 12:15:00,33.86,33.88,33.85,33.88,5050.0,32.7741,32.7934,32.7644,32.7934,5050.0
2023-08-16 12:20:00,33.87,33.87,33.85,33.85,3383.0,32.7838,32.7838,32.7644,32.7644,3383.0
2023-08-16 12:25:00,33.86,33.86,33.8,33.81,4861.0,32.7741,32.7741,32.716,32.7257,4861.0
2023-08-16 12:30:00,33.81,33.86,33.81,33.84,4021.0,32.7257,32.7741,32.7257,32.7547,4021.0
2023-08-16 12:35:00,33.85,33.9,33.85,33.88,3372.0,32.7644,32.8128,32.7644,32.7934,3372.0
2023-08-16 12:40:00,33.87,33.92,33.87,33.92,2944.0,32.7838,32.8322,32.7838,32.8322,2944.0
2023-08-16 12:45:00,33.93,33.94,33.91,33.91,6278.0,32.8418,32.8515,32.8225,32.8225,6278.0
2023-08-16 12:50:00,33.91,33.91,33.86,33.86,2900.0,32.8225,32.8225,32.7741,32.7741,2900.0
2023-08-16 12:55:00,33.85,33.87,33.85,33.86,2590.0,32.7644,32.7838,32.7644,32.7741,2590.0
2023-08-16 13:00:00,33.87,33.87,33.86,33.86,2047.0,32.7838,32.7838,32.7741,32.7741,2047.0
2023-08-16 13:05:00,33.86,33.87,33.83,33.85,6219.0,32.7741,32.7838,32.7451,32.7644,6219.0
2023-08-16 13:10:00,33.85,33.9,33.84,33.9,10285.0,32.7644,32.8128,32.7547,32.8128,10285.0
2023-08-16 13:15:00,33.91,33.91,33.88,33.88,2066.0,32.8225,32.8225,32.7934,32.7934,2066.0
2023-08-16 13:20:00,33.88,33.9,33.87,33.87,5533.0,32.7934,32.8128,32.7838,32.7838,5533.0
2023-08-16 13:25:00,33.87,33.87,33.85,33.85,8826.0,32.7838,32.7838,32.7644,32.7644,8826.0
2023-08-16 13:30:00,33.85,33.88,33.85,33.86,5734.0,32.7644,32.7934,32.7644,32.7741,5734.0
2023-08-16 13:35:00,33.86,33.87,33.84,33.84,3900.0,32.7741,32.7838,32.7547,32.7547,3900.0
2023-08-16 13:40:00,33.85,33.87,33.85,33.87,3900.0,32.7644,32.7838,32.7644,32.7838,3900.0
2023-08-16 13:45:00,33.88,33.91,33.87,33.89,13537.0,32.7934,32.8225,32.7838,32.8031,13537.0
2023-08-16 13:50:00,33.89,33.9,33.88,33.9,3421.0,32.8031,32.8128,32.7934,32.8128,3421.0
2023-08-16 13:55:00,33.9,33.91,33.89,33.91,3737.0,32.8128,32.8225,32.8031,32.8225,3737.0
2023-08-16 14:00:00,33.9,33.91,33.74,33.77,25963.0,32.8128,32.8225,32.6579,32.687,25963.0
2023-08-16 14:05:00,33.78,33.81,33.78,33.8,15785.0,32.6967,32.7257,32.6967,32.716,15785.0
2023-08-16 14:10:00,33.78,33.81,33.75,33.8,4779.0,32.6967,32.7257,32.6676,32.716,4779.0
2023-08-16 14:15:00,33.8,33.89,33.79,33.89,15649.0,32.716,32.8031,32.7063,32.8031,15649.0
2023-08-16 14:20:00,33.9,33.99,33.9,33.96,7836.0,32.8128,32.8999,32.8128,32.8709,7836.0
2023-08-16 14:25:00,33.96,33.96,33.92,33.96,4710.0,32.8709,32.8709,32.8322,32.8709,4710.0
2023-08-16 14:30:00,33.96,34.0,33.94,33.96,13073.0,32.8709,32.9096,32.8515,32.8709,13073.0
2023-08-16 14:35:00,33.97,33.97,33.93,33.95,2741.0,32.8806,32.8806,32.8418,32.8612,2741.0
2023-08-16 14:40:00,33.94,33.94,33.86,33.86,2769.0,32.8515,32.8515,32.7741,32.7741,2769.0
2023-08-16 14:45:00,33.86,33.87,33.79,33.79,6986.0,32.7741,32.7838,32.7063,32.7063,6986.0
2023-08-16 14:50:00,33.78,33.78,33.73,33.74,8386.0,32.6967,32.6967,32.6483,32.6579,8386.0
2023-08-16 14:55:00,33.72,33.76,33.71,33.75,2461.0,32.6386,32.6773,32.6289,32.6676,2461.0
2023-08-16 15:00:00,33.75,33.78,33.75,33.78,1800.0,32.6676,32.6967,32.6676,32.6967,1800.0
2023-08-16 15:05:00,33.76,33.76,33.7,33.7,6104.0,32.6773,32.6773,32.6192,32.6192,6104.0
2023-08-16 15:10:00,33.7,33.71,33.64,33.65,19058.0,32.6192,32.6289,32.5611,32.5708,19058.0
2023-08-16 15:15:00,33.67,33.67,33.6,33.61,6584.0,32.5902,32.5902,32.5224,32.5321,6584.0
2023-08-16 15:20:00,33.62,33.66,33.62,33.63,6431.0,32.5418,32.5805,32.5418,32.5515,6431.0
2023-08-16 15:25:00,33.63,33.64,33.63,33.63,5947.0,32.5515,32.5611,32.5515,32.5515,5947.0
2023-08-16 15:30:00,33.63,33.71,33.62,33.71,8912.0,32.5515,32.6289,32.5418,32.6289,8912.0
2023-08-16 15:35:00,33.72,33.72,33.65,33.67,8801.0,32.6386,32.6386,32.5708,32.5902,8801.0
2023-08-16 15:40:00,33.68,33.69,33.65,33.69,9863.0,32.5999,32.6095,32.5708,32.6095,9863.0
2023-08-16 15:45:00,33.68,33.68,33.66,33.67,7777.0,32.5999,32.5999,32.5805,32.5902,7777.0
2023-08-16 15:50:00,33.66,33.66,33.63,33.65,18584.0,32.5805,32.5805,32.5515,32.5708,18584.0
2023-08-16 15:55:00,33.65,33.66,33.57,33.59,91187.0,32.5708,32.5805,32.4934,32.5127,91187.0
2023-08-17 09:30:00,33.77,33.8,33.67,33.71,47251.0,32.687,32.716,32.5902,32.6289,47251.0
2023-08-17 09:35:00,33.69,33.81,33.63,33.77,31472.0,32.6095,32.7257,32.5515,32.687,31472.0
2023-08-17 09:40:00,33.78,33.93,33.73,33.73,36971.0,32.6967,32.8418,32.6483,32.6483,36971.0
2023-08-17 09:45:00,33.75,33.76,33.59,33.63,16419.0,32.6676,32.6773,32.5127,32.5515,16419.0
2023-08-17 09:50:00,33.6,33.66,33.59,33.66,22298.0,32.5224,32.5805,32.5127,32.5805,22298.0
2023-08-17 09:55:00,33.66,33.66,33.52,33.52,43135.0,32.5805,32.5805,32.445,32.445,43135.0
2023-08-17 10:00:00,33.52,33.62,33.51,33.58,41601.0,32.445,32.5418,32.4353,32.5031,41601.0
2023-08-17 10:05:00,33.58,33.66,33.55,33.61,11558.0,32.5031,32.5805,32.474,32.5321,11558.0
2023-08-17 10:10:00,33.59,33.6,33.52,33.53,7199.0,32.5127,32.5224,32.445,32.4547,7199.0
2023-08-17 10:15:00,33.56,33.63,33.53,33.55,5649.0,32.4837,32.5515,32.4547,32.474,5649.0
2023-08-17 10:20:00,33.54,33.55,33.46,33.52,24290.0,32.4644,32.474,32.3869,32.445,24290.0
2023-08-17 10:25:00,33.55,33.55,33.46,33.46,8445.0,32.474,32.474,32.3869,32.3869,8445.0
2023-08-17 10:30:00,33.46,33.51,33.45,33.45,14032.0,32.3869,32.4353,32.3772,32.3772,14032.0
2023-08-17 10:35:00,33.45,33.51,33.45,33.47,21640.0,32.3772,32.4353,32.3772,32.3966,21640.0
2023-08-17 10:40:00,33.47,33.49,33.42,33.48,25531.0,32.3966,32.416,32.3482,32.4063,25531.0
2023-08-17 10:45:00,33.5,33.58,33.5,33.55,17446.0,32.4256,32.5031,32.4256,32.474,17446.0
2023-08-17 10:50:00,33.56,33.66,33.56,33.65,24398.0,32.4837,32.5805,32.4837,32.5708,24398.0
2023-08-17 10:55:00,33.63,33.64,33.58,33.58,4772.0,32.5515,32.5611,32.5031,32.5031,4772.0
2023-08-17 11:00:00,33.58,33.62,33.54,33.62,12224.0,32.5031,32.5418,32.4644,32.5418,12224.0
2023-08-17 11:05:00,33.62,33.63,33.61,33.62,8671.0,32.5418,32.5515,32.5321,32.5418,8671.0
2023-08-17 11:10:00,33.63,33.63,33.56,33.57,13533.0,32.5515,32.5515,32.4837,32.4934,13533.0
2023-08-17 11:15:00,33.58,33.62,33.55,33.55,5508.0,32.5031,32.5418,32.474,32.474,5508.0
2023-08-17 11:20:00,33.53,33.54,33.51,33.52,12049.0,32.4547,32.4644,32.4353,32.445,12049.0
2023-08-17 11:25:00,33.48,33.53,33.47,33.51,7205.0,32.4063,32.4547,32.3966,32.4353,7205.0
2023-08-17 11:30:00,33.51,33.53,33.47,33.51,11345.0,32.4353,32.4547,32.3966,32.4353,11345.0
2023-08-17 11:35:00,33.49,33.54,33.49,33.53,7900.0,32.416,32.4644,32.416,32.4547,7900.0
2023-08-17 11:40:00,33.55,33.63,33.54,33.55,13738.0,32.474,32.5515,32.4644,32.474,13738.0
2023-08-17 11:45:00,33.56,33.57,33.5,33.5,7915.0,32.4837,32.4934,32.4256,32.4256,7915.0
2023-08-17 11:50:00,33.48,33.49,33.46,33.46,10865.0,32.4063,32.416,32.3869,32.3869,10865.0
2023-08-17 11:55:00,33.45,33.47,33.44,33.45,7541.0,32.3772,32.3966,32.3676,32.3772,7541.0
2023-08-17 12:00:00,33.45,33.5,33.45,33.47,11200.0,32.3772,32.4256,32.3772,32.3966,11200.0
2023-08-17 12:05:00,33.47,33.47,33.42,33.43,6363.0,32.3966,32.3966,32.3482,32.3579,6363.0
2023-08-17 12:10:00,33.43,33.45,33.43,33.44,8661.0,32.3579,32.3772,32.3579,32.3676,8661.0
2023-08-17 12:15:00,33.43,33.45,33.42,33.45,10516.0,32.3579,32.3772,32.3482,32.3772,10516.0
2023-08-17 12:20:00,33.44,33.49,33.43,33.48,6548.0,32.3676,32.416,32.3579,32.4063,6548.0
2023-08-17 12:25:00,33.48,33.5,33.48,33.49,5406.0,32.4063,32.4256,32.4063,32.416,5406.0
2023-08-17 12:30:00,33.49,33.49,33.45,33.45,3113.0,32.416,32.416,32.3772,32.3772,3113.0
2023-08-17 12:35:00,33.45,33.46,33.42,33.42,6648.0,32.3772,32.3869,32.3482,32.3482,6648.0
2023-08-17 12:40:00,33.42,33.42,33.39,33.42,6606.0,32.3482,32.3482,32.3192,32.3482,6606.0
2023-08-17 12:45:00,33.41,33.42,33.36,33.36,9872.0,32.3385,32.3482,32.2901,32.2901,9872.0
2023-08-17 12:50:00,33.37,33.43,33.37,33.42,5884.0,32.2998,32.3579,32.2998,32.3482,5884.0
2023-08-17 12:55:00,33.43,33.45,33.42,33.44,6792.0,32.3579,32.3772,32.3482,32.3676,6792.0
2023-08-17 13:00:00,33.44,33.44,33.38,33.42,10174.0,32.3676,32.3676,32.3095,32.3482,10174.0
2023-08-17 13:05:00,33.41,33.41,33.37,33.37,6044.0,32.3385,32.3385,32.2998,32.2998,6044.0
2023-08-17 13:10:00,33.35,33.37,33.34,33.37,5450.0,32.2804,32.2998,32.2708,32.2998,5450.0
2023-08-17 13:15:00,33.39,33.43,33.39,33.43,2353.0,32.3192,32.3579,32.3192,32.3579,2353.0
2023-08-17 13:20:00,33.42,33.43,33.42,33.42,9496.0,32.3482,32.3579,32.3482,32.3482,9496.0
2023-08-17 13:25:00,33.4,33.4,33.3,33.32,13437.0,32.3288,32.3288,32.232,32.2514,13437.0
2023-08-17 13:30:00,33.31,33.31,33.28,33.28,7378.0,32.2417,32.2417,32.2127,32.2127,7378.0
2023-08-17 13:35:00,33.27,33.31,33.27,33.31,5200.0,32.203,32.2417,32.203,32.2417,5200.0
2023-08-17 13:40:00,33.3,33.31,33.25,33.27,9975.0,32.232,32.2417,32.1837,32.203,9975.0
2023-08-17 13:45:00,33.29,33.31,33.28,33.31,3720.0,32.2224,32.2417,32.2127,32.2417,3720.0
2023-08-17 13:50:00,33.32,33.33,33.32,33.33,6135.0,32.2514,32.2611,32.2514,32.2611,6135.0
2023-08-17 13:55:00,33.32,33.34,33.31,33.31,3423.0,32.2514,32.2708,32.2417,32.2417,3423.0
2023-08-17 14:00:00,33.29,33.29,33.27,33.29,5381.0,32.2224,32.2224,32.203,32.2224,5381.0
2023-08-17 14:05:00,33.28,33.28,33.25,33.27,4006.0,32.2127,32.2127,32.1837,32.203,4006.0
2023-08-17 14:10:00,33.27,33.28,33.26,33.27,4355.0,32.203,32.2127,32.1933,32.203,4355.0
2023-08-17 14:15:00,33.27,33.27,33.24,33.25,13941.0,32.203,32.203,32.174,32.1837,13941.0
2023-08-17 14:20:00,33.24,33.26,33.23,33.26,11680.0,32.174,32.1933,32.1643,32.1933,11680.0
2023-08-17 14:25:00,33.26,33.29,33.26,33.27,6100.0,32.1933,32.2224,32.1933,32.203,6100.0
2023-08-17 14:30:00,33.27,33.28,33.22,33.23,21076.0,32.203,32.2127,32.1546,32.1643,21076.0
2023-08-17 14:35:00,33.23,33.23,33.21,33.22,14427.0,32.1643,32.1643,32.1449,32.1546,14427.0
2023-08-17 14:40:00,33.22,33.26,33.22,33.22,5801.0,32.1546,32.1933,32.1546,32.1546,5801.0
2023-08-17 14:45:00,33.22,33.27,33.22,33.25,18802.0,32.1546,32.203,32.1546,32.1837,18802.0
2023-08-17 14:50:00,33.26,33.3,33.26,33.27,17868.0,32.1933,32.232,32.1933,32.203,17868.0
2023-08-17 14:55:00,33.26,33.27,33.24,33.27,10458.0,32.1933,32.203,32.174,32.203,10458.0
2023-08-17 15:00:00,33.26,33.33,33.26,33.33,30812.0,32.1933,32.2611,32.1933,32.2611,30812.0
2023-08-17 15:05:00,33.34,33.35,33.31,33.31,10181.0,32.2708,32.2804,32.2417,32.2417,10181.0
2023-08-17 15:10:00,33.31,33.31,33.29,33.31,23740.0,32.2417,32.2417,32.2224,32.2417,23740.0
2023-08-17 15:15:00,33.31,33.37,33.31,33.34,38108.0,32.2417,32.2998,32.2417,32.2708,38108.0
2023-08-17 15:20:00,33.33,33.33,33.3,33.31,13988.0,32.2611,32.2611,32.232,32.2417,13988.0
2023-08-17 15:25:00,33.3,33.35,33.3,33.35,26300.0,32.232,32.2804,32.232,32.2804,26300.0
2023-08-17 15:30:00,33.35,33.36,33.32,33.33,19204.0,32.2804,32.2901,32.2514,32.2611,19204.0
2023-08-17 15:35:00,33.33,33.34,33.32,33.34,23124.0,32.2611,32.2708,32.2514,32.2708,23124.0
2023-08-17 15:40:00,33.34,33.37,33.33,33.36,32176.0,32.2708,32.2998,32.2611,32.2901,32176.0
2023-08-17 15:45:00,33.36,33.37,33.34,33.34,28057.0,32.2901,32.2998,32.2708,32.2708,28057.0
2023-08-17 15:50:00,33.35,33.38,33.35,33.38,20010.0,32.2804,32.3095,32.2804,32.3095,20010.0
2023-08-17 15:55:00,33.38,33.4,33.34,33.37,95325.0,32.3095,32.3288,32.2708,32.2998,95325.0
2023-08-18 09:30:00,33.41,33.41,33.06,33.1,83345.0,32.3385,32.3385,31.9997,32.0385,83345.0
2023-08-18 09:35:00,33.07,33.14,32.98,33.11,29447.0,32.0094,32.0772,31.9223,32.0481,29447.0
2023-08-18 09:40:00,33.11,33.23,33.01,33.2,46866.0,32.0481,32.1643,31.9514,32.1353,46866.0
2023-08-18 09:45:00,33.2,33.33,33.12,33.33,19724.0,32.1353,32.2611,32.0578,32.2611,19724.0
2023-08-18 09:50:00,33.34,33.38,33.22,33.23,19423.0,32.2708,32.3095,32.1546,32.1643,19423.0
2023-08-18 09:55:00,33.22,33.26,33.16,33.24,11935.0,32.1546,32.1933,32.0965,32.174,11935.0
2023-08-18 10:00:00,33.23,33.25,33.17,33.2,10216.0,32.1643,32.1837,32.1062,32.1353,10216.0
2023-08-18 10:05:00,33.21,33.23,33.18,33.22,4972.0,32.1449,32.1643,32.1159,32.1546,4972.0
2023-08-18 10:10:00,33.22,33.22,33.14,33.16,15571.0,32.1546,32.1546,32.0772,32.0965,15571.0
2023-08-18 10:15:00,33.16,33.2,33.13,33.16,14386.0,32.0965,32.1353,32.0675,32.0965,14386.0
2023-08-18 10:20:00,33.16,33.25,33.16,33.24,8882.0,32.0965,32.1837,32.0965,32.174,8882.0
2023-08-18 10:25:00,33.24,33.28,33.18,33.21,16000.0,32.174,32.2127,32.1159,32.1449,16000.0
2023-08-18 10:30:00,33.23,33.27,33.22,33.26,15179.0,32.1643,32.203,32.1546,32.1933,15179.0
2023-08-18 10:35:00,33.25,33.25,33.14,33.16,29004.0,32.1837,32.1837,32.0772,32.0965,29004.0
2023-08-18 10:40:00,33.15,33.18,33.11,33.18,13723.0,32.0869,32.1159,32.0481,32.1159,13723.0
2023-08-18 10:45:00,33.17,33.22,33.13,33.17,11502.0,32.1062,32.1546,32.0675,32.1062,11502.0
2023-08-18 10:50:00,33.17,33.18,33.13,33.17,9884.0,32.1062,32.1159,32.0675,32.1062,9884.0
2023-08-18 10:55:00,33.16,33.23,33.16,33.23,5628.0,32.0965,32.1643,32.0965,32.1643,5628.0
2023-08-18 11:00:00,33.22,33.22,33.16,33.19,5362.0,32.1546,32.1546,32.0965,32.1256,5362.0
2023-08-18 11:05:00,33.19,33.19,33.16,33.19,8068.0,32.1256,32.1256,32.0965,32.1256,8068.0
2023-08-18 11:10:00,33.21,33.27,33.21,33.27,18524.0,32.1449,32.203,32.1449,32.203,18524.0
2023-08-18 11:15:00,33.28,33.35,33.28,33.34,14440.0,32.2127,32.2804,32.2127,32.2708,14440.0
2023-08-18 11:20:00,33.33,33.38,33.28,33.28,16248.0,32.2611,32.3095,32.2127,32.2127,16248.0
2023-08-18 11:25:00,33.28,33.29,33.26,33.29,7528.0,32.2127,32.2224,32.1933,32.2224,7528.0
2023-08-18 11:30:00,33.3,33.3,33.24,33.24,11857.0,32.232,32.232,32.174,32.174,11857.0
2023-08-18 11:35:00,33.23,33.23,33.18,33.21,19468.0,32.1643,32.1643,32.1159,32.1449,19468.0
2023-08-18 11:40:00,33.2,33.2,33.13,33.15,7373.0,32.1353,32.1353,32.0675,32.0869,7373.0
2023-08-18 11:45:00,33.16,33.2,33.16,33.2,4953.0,32.0965,32.1353,32.0965,32.1353,4953.0
2023-08-18 11:50:00,33.22,33.23,33.19,33.22,4350.0,32.1546,32.1643,32.1256,32.1546,4350.0
2023-08-18 11:55:00,33.23,33.25,33.2,33.21,11518.0,32.1643,32.1837,32.1353,32.1449,11518.0
2023-08-18 12:00:00,33.2,33.24,33.2,33.23,6655.0,32.1353,32.174,32.1353,32.1643,6655.0
2023-08-18 12:05:00,33.24,33.24,33.22,33.23,9544.0,32.174,32.174,32.1546,32.1643,9544.0
2023-08-18 12:10:00,33.23,33.25,33.21,33.24,24054.0,32.1643,32.1837,32.1449,32.174,24054.0
2023-08-18 12:15:00,33.24,33.25,33.22,33.25,2092.0,32.174,32.1837,32.1546,32.1837,2092.0
2023-08-18 12:20:00,33.25,33.3,33.25,33.3,9269.0,32.1837,32.232,32.1837,32.232,9269.0
2023-08-18 12:25:00,33.32,33.34,33.26,33.27,7991.0,32.2514,32.2708,32.1933,32.203,7991.0
2023-08-18 12:30:00,33.27,33.31,33.26,33.28,5927.0,32.203,32.2417,32.1933,32.2127,5927.0
2023-08-18 12:35:00,33.27,33.28,33.26,33.28,2413.0,32.203,32.2127,32.1933,32.2127,2413.0
2023-08-18 12:40:00,33.27,33.29,33.27,33.28,5259.0,32.203,32.2224,32.203,32.2127,5259.0
2023-08-18 12:45:00,33.27,33.3,33.27,33.3,6237.0,32.203,32.232,32.203,32.232,6237.0
2023-08-18 12:50:00,33.29,33.29,33.26,33.26,2100.0,32.2224,32.2224,32.1933,32.1933,2100.0
2023-08-18 12:55:00,33.27,33.31,33.27,33.29,3909.0,32.203,32.2417,32.203,32.2224,3909.0
2023-08-18 13:00:00,33.29,33.29,33.26,33.27,2921.0,32.2224,32.2224,32.1933,32.203,2921.0
2023-08-18 13:05:00,33.27,33.27,33.25,33.25,11144.0,32.203,32.203,32.1837,32.1837,11144.0
2023-08-18 13:10:00,33.25,33.28,33.23,33.23,5089.0,32.1837,32.2127,32.1643,32.1643,5089.0
2023-08-18 13:15:00,33.23,33.23,33.19,33.19,49795.0,32.1643,32.1643,32.1256,32.1256,49795.0
2023-08-18 13:20:00,33.19,33.19,33.1,33.11,72526.0,32.1256,32.1256,32.0385,32.0481,72526.0
2023-08-18 13:25:00,33.1,33.13,33.1,33.13,6287.0,32.0385,32.0675,32.0385,32.0675,6287.0
2023-08-18 13:30:00,33.14,33.14,33.12,33.13,9379.0,32.0772,32.0772,32.0578,32.0675,9379.0
2023-08-18 13:35:00,33.14,33.16,33.14,33.14,5231.0,32.0772,32.0965,32.0772,32.0772,5231.0
2023-08-18 13:40:00,33.14,33.17,33.13,33.17,2597.0,32.0772,32.1062,32.0675,32.1062,2597.0
2023-08-18 13:45:00,33.18,33.2,33.18,33.19,4205.0,32.1159,32.1353,32.1159,32.1256,4205.0
2023-08-18 13:50:00,33.2,33.23,33.2,33.23,6085.0,32.1353,32.1643,32.1353,32.1643,6085.0
2023-08-18 13:55:00,33.23,33.24,33.22,33.23,5190.0,32.1643,32.174,32.1546,32.1643,5190.0
2023-08-18 14:00:00,33.23,33.23,33.19,33.19,5400.0,32.1643,32.1643,32.1256,32.1256,5400.0
2023-08-18 14:05:00,33.19,33.21,33.18,33.18,5239.0,32.1256,32.1449,32.1159,32.1159,5239.0
2023-08-18 14:10:00,33.18,33.18,33.17,33.17,3082.0,32.1159,32.1159,32.1062,32.1062,3082.0
2023-08-18 14:15:00,33.18,33.21,33.18,33.21,2097.0,32.1159,32.1449,32.1159,32.1449,2097.0
2023-08-18 14:20:00,33.21,33.23,33.21,33.21,5007.0,32.1449,32.1643,32.1449,32.1449,5007.0
2023-08-18 14:25:00,33.21,33.22,33.21,33.21,17898.0,32.1449,32.1546,32.1449,32.1449,17898.0
2023-08-18 14:30:00,33.21,33.25,33.21,33.22,8885.0,32.1449,32.1837,32.1449,32.1546,8885.0
2023-08-18 14:35:00,33.22,33.27,33.22,33.26,7729.0,32.1546,32.203,32.1546,32.1933,7729.0
2023-08-18 14:40:00,33.27,33.3,33.27,33.27,13578.0,32.203,32.232,32.203,32.203,13578.0
2023-08-18 14:45:00,33.27,33.27,33.25,33.25,5594.0,32.203,32.203,32.1837,32.1837,5594.0
2023-08-18 14:50:00,33.25,33.27,33.24,33.27,5129.0,32.1837,32.203,32.174,32.203,5129.0
2023-08-18 14:55:00,33.27,33.27,33.24,33.25,4200.0,32.203,32.203,32.174,32.1837,4200.0
2023-08-18 15:00:00,33.25,33.25,33.23,33.25,5933.0,32.1837,32.1837,32.1643,32.1837,5933.0
2023-08-18 15:05:00,33.25,33.27,33.25,33.27,10016.0,32.1837,32.203,32.1837,32.203,10016.0
2023-08-18 15:10:00,33.26,33.26,33.2,33.21,6182.0,32.1933,32.1933,32.1353,32.1449,6182.0
2023-08-18 15:15:00,33.21,33.25,33.21,33.25,4068.0,32.1449,32.1837,32.1449,32.1837,4068.0
2023-08-18 15:20:00,33.26,33.29,33.26,33.28,9069.0,32.1933,32.2224,32.1933,32.2127,9069.0
2023-08-18 15:25:00,33.27,33.3,33.27,33.3,4750.0,32.203,32.232,32.203,32.232,4750.0
2023-08-18 15:30:00,33.29,33.3,33.23,33.24,19883.0,32.2224,32.232,32.1643,32.174,19883.0
2023-08-18 15:35:00,33.24,33.25,33.24,33.24,11374.0,32.174,32.1837,32.174,32.174,11374.0
2023-08-18 15:40:00,33.24,33.3,33.24,33.3,17135.0,32.174,32.232,32.174,32.232,17135.0
2023-08-18 15:45:00,33.29,33.34,33.29,33.33,34897.0,32.2224,32.2708,32.2224,32.2611,34897.0
2023-08-18 15:50:00,33.33,33.33,33.28,33.28,40204.0,32.2611,32.2611,32.2127,32.2127,40204.0
2023-08-18 15:55:00,33.28,33.31,33.27,33.27,85504.0,32.2127,32.2417,32.203,32.203,85504.0
2023-08-21 09:30:00,33.54,33.56,33.37,33.47,64933.0,32.4644,32.4837,32.2998,32.3966,64933.0
2023-08-21 09:35:00,33.48,33.48,33.29,33.39,21566.0,32.4063,32.4063,32.2224,32.3192,21566.0
2023-08-21 09:40:00,33.38,33.42,33.29,33.29,37291.0,32.3095,32.3482,32.2224,32.2224,37291.0
2023-08-21 09:45:00,33.31,33.31,33.19,33.25,20334.0,32.2417,32.2417,32.1256,32.1837,20334.0
2023-08-21 09:50:00,33.26,33.27,33.19,33.26,11444.0,32.1933,32.203,32.1256,32.1933,11444.0
2023-08-21 09:55:00,33.26,33.31,33.23,33.29,9256.0,32.1933,32.2417,32.1643,32.2224,9256.0
2023-08-21 10:00:00,33.3,33.34,33.26,33.31,11381.0,32.232,32.2708,32.1933,32.2417,11381.0
2023-08-21 10:05:00,33.33,33.36,33.24,33.28,8119.0,32.2611,32.2901,32.174,32.2127,8119.0
2023-08-21 10:10:00,33.29,33.31,33.23,33.25,9110.0,32.2224,32.2417,32.1643,32.1837,9110.0
2023-08-21 10:15:00,33.23,33.24,33.16,33.18,17369.0,32.1643,32.174,32.0965,32.1159,17369.0
2023-08-21 10:20:00,33.19,33.26,33.18,33.26,10241.0,32.1256,32.1933,32.1159,32.1933,10241.0
2023-08-21 10:25:00,33.25,33.25,33.17,33.19,8081.0,32.1837,32.1837,32.1062,32.1256,8081.0
2023-08-21 10:30:00,33.19,33.19,33.11,33.15,8980.0,32.1256,32.1256,32.0481,32.0869,8980.0
2023-08-21 10:35:00,33.15,33.2,33.13,33.16,11688.0,32.0869,32.1353,32.0675,32.0965,11688.0
2023-08-21 10:40:00,33.17,33.2,33.13,33.15,13502.0,32.1062,32.1353,32.0675,32.0869,13502.0
2023-08-21 10:45:00,33.14,33.14,33.1,33.14,10296.0,32.0772,32.0772,32.0385,32.0772,10296.0
2023-08-21 10:50:00,33.16,33.21,33.15,33.17,25061.0,32.0965,32.1449,32.0869,32.1062,25061.0
2023-08-21 10:55:00,33.18,33.21,33.17,33.21,5952.0,32.1159,32.1449,32.1062,32.1449,5952.0
2023-08-21 11:00:00,33.21,33.21,33.13,33.15,8302.0,32.1449,32.1449,32.0675,32.0869,8302.0
2023-08-21 11:05:00,33.19,33.25,33.19,33.25,10264.0,32.1256,32.1837,32.1256,32.1837,10264.0
2023-08-21 11:10:00,33.26,33.29,33.22,33.22,8159.0,32.1933,32.2224,32.1546,32.1546,8159.0
2023-08-21 11:15:00,33.22,33.31,33.18,33.31,16235.0,32.1546,32.2417,32.1159,32.2417,16235.0
2023-08-21 11:20:00,33.31,33.31,33.25,33.27,10474.0,32.2417,32.2417,32.1837,32.203,10474.0
2023-08-21 11:25:00,33.27,33.27,33.2,33.22,10611.0,32.203,32.203,32.1353,32.1546,10611.0
2023-08-21 11:30:00,33.26,33.27,33.25,33.25,7959.0,32.1933,32.203,32.1837,32.1837,7959.0
2023-08-21 11:35:00,33.27,33.29,33.26,33.27,10270.0,32.203,32.2224,32.1933,32.203,10270.0
2023-08-21 11:40:00,33.27,33.27,33.21,33.23,4769.0,32.203,32.203,32.1449,32.1643,4769.0
2023-08-21 11:45:00,33.22,33.24,33.21,33.21,3774.0,32.1546,32.174,32.1449,32.1449,3774.0
2023-08-21 11:50:00,33.21,33.24,33.21,33.24,3900.0,32.1449,32.174,32.1449,32.174,3900.0
2023-08-21 11:55:00,33.24,33.25,33.23,33.25,3084.0,32.174,32.1837,32.1643,32.1837,3084.0
2023-08-21 12:00:00,33.25,33.28,33.24,33.27,5968.0,32.1837,32.2127,32.174,32.203,5968.0
2023-08-21 12:05:00,33.28,33.28,33.27,33.27,4429.0,32.2127,32.2127,32.203,32.203,4429.0
2023-08-21 12:10:00,33.26,33.32,33.24,33.3,12323.0,32.1933,32.2514,32.174,32.232,12323.0
2023-08-21 12:15:00,33.31,33.32,33.29,33.3,11163.0,32.2417,32.2514,32.2224,32.232,11163.0
2023-08-21 12:20:00,33.3,33.32,33.29,33.29,7300.0,32.232,32.2514,32.2224,32.2224,7300.0
2023-08-21 12:25:00,33.29,33.34,33.28,33.32,7526.0,32.2224,32.2708,32.2127,32.2514,7526.0
2023-08-21 12:30:00,33.31,33.33,33.24,33.24,4866.0,32.2417,32.2611,32.174,32.174,4866.0
2023-08-21 12:35:00,33.24,33.28,33.23,33.26,5113.0,32.174,32.2127,32.1643,32.1933,5113.0
2023-08-21 12:40:00,33.27,33.27,33.24,33.27,9415.0,32.203,32.203,32.174,32.203,9415.0
2023-08-21 12:45:00,33.27,33.38,33.27,33.37,25891.0,32.203,32.3095,32.203,32.2998,25891.0
2023-08-21 12:50:00,33.37,33.4,33.34,33.39,15890.0,32.2998,32.3288,32.2708,32.3192,15890.0
2023-08-21 12:55:00,33.39,33.48,33.37,33.48,27969.0,32.3192,32.4063,32.2998,32.4063,27969.0
2023-08-21 13:00:00,33.48,33.51,33.47,33.47,6911.0,32.4063,32.4353,32.3966,32.3966,6911.0
2023-08-21 13:05:00,33.47,33.48,33.46,33.46,3130.0,32.3966,32.4063,32.3869,32.3869,3130.0
2023-08-21 13:10:00,33.46,33.55,33.46,33.55,4415.0,32.3869,32.474,32.3869,32.474,4415.0
2023-08-21 13:15:00,33.58,33.58,33.52,33.54,9255.0,32.5031,32.5031,32.445,32.4644,9255.0
2023-08-21 13:20:00,33.55,33.63,33.55,33.61,7847.0,32.474,32.5515,32.474,32.5321,7847.0
2023-08-21 13:25:00,33.62,33.64,33.6,33.6,12860.0,32.5418,32.5611,32.5224,32.5224,12860.0
2023-08-21 13:30:00,33.58,33.63,33.58,33.63,6147.0,32.5031,32.5515,32.5031,32.5515,6147.0
2023-08-21 13:35:00,33.63,33.67,33.63,33.66,10615.0,32.5515,32.5902,32.5515,32.5805,10615.0
2023-08-21 13:40:00,33.66,33.71,33.66,33.69,5968.0,32.5805,32.6289,32.5805,32.6095,5968.0
2023-08-21 13:45:00,33.7,33.72,33.68,33.72,11025.0,32.6192,32.6386,32.5999,32.6386,11025.0
2023-08-21 13:50:00,33.72,33.73,33.68,33.69,14143.0,32.6386,32.6483,32.5999,32.6095,14143.0
2023-08-21 13:55:00,33.7,33.7,33.64,33.64,2088.0,32.6192,32.6192,32.5611,32.5611,2088.0
2023-08-21 14:00:00,33.66,33.7,33.66,33.69,8409.0,32.5805,32.6192,32.5805,32.6095,8409.0
2023-08-21 14:05:00,33.68,33.68,33.66,33.66,3010.0,32.5999,32.5999,32.5805,32.5805,3010.0
2023-08-21 14:10:00,33.67,33.73,33.67,33.72,6551.0,32.5902,32.6483,32.5902,32.6386,6551.0
2023-08-21 14:15:00,33.72,33.73,33.69,33.69,3600.0,32.6386,32.6483,32.6095,32.6095,3600.0
2023-08-21 14:20:00,33.7,33.71,33.69,33.7,6718.0,32.6192,32.6289,32.6095,32.6192,6718.0
2023-08-21 14:25:00,33.69,33.69,33.67,33.68,6184.0,32.6095,32.6095,32.5902,32.5999,6184.0
2023-08-21 14:30:00,33.67,33.7,33.66,33.68,10215.0,32.5902,32.6192,32.5805,32.5999,10215.0
2023-08-21 14:35:00,33.67,33.7,33.67,33.7,6326.0,32.5902,32.6192,32.5902,32.6192,6326.0
2023-08-21 14:40:00,33.69,33.76,33.69,33.76,13784.0,32.6095,32.6773,32.6095,32.6773,13784.0
2023-08-21 14:45:00,33.76,33.76,33.7,33.7,5459.0,32.6773,32.6773,32.6192,32.6192,5459.0
2023-08-21 14:50:00,33.7,33.7,33.67,33.67,5175.0,32.6192,32.6192,32.5902,32.5902,5175.0
2023-08-21 14:55:00,33.68,33.68,33.66,33.67,5460.0,32.5999,32.5999,32.5805,32.5902,5460.0
2023-08-21 15:00:00,33.69,33.72,33.69,33.7,9036.0,32.6095,32.6386,32.6095,32.6192,9036.0
2023-08-21 15:05:00,33.71,33.72,33.7,33.7,9717.0,32.6289,32.6386,32.6192,32.6192,9717.0
2023-08-21 15:10:00,33.7,33.7,33.69,33.7,6665.0,32.6192,32.6192,32.6095,32.6192,6665.0
2023-08-21 15:15:00,33.7,33.71,33.69,33.7,8592.0,32.6192,32.6289,32.6095,32.6192,8592.0
2023-08-21 15:20:00,33.7,33.72,33.7,33.72,3200.0,32.6192,32.6386,32.6192,32.6386,3200.0
2023-08-21 15:25:00,33.71,33.72,33.7,33.71,6353.0,32.6289,32.6386,32.6192,32.6289,6353.0
2023-08-21 15:30:00,33.7,33.75,33.7,33.74,14251.0,32.6192,32.6676,32.6192,32.6579,14251.0
2023-08-21 15:35:00,33.74,33.77,33.74,33.74,17120.0,32.6579,32.687,32.6579,32.6579,17120.0
2023-08-21 15:40:00,33.74,33.75,33.73,33.74,11817.0,32.6579,32.6676,32.6483,32.6579,11817.0
2023-08-21 15:45:00,33.74,33.74,33.72,33.74,11119.0,32.6579,32.6579,32.6386,32.6579,11119.0
2023-08-21 15:50:00,33.73,33.73,33.72,33.73,20567.0,32.6483,32.6483,32.6386,32.6483,20567.0
2023-08-21 15:55:00,33.73,33.73,33.7,33.72,62976.0,32.6483,32.6483,32.6192,32.6386,62976.0
2023-08-22 09:30:00,33.99,33.99,33.81,33.86,83433.0,32.8999,32.8999,32.7257,32.7741,83433.0
2023-08-22 09:35:00,33.87,33.88,33.68,33.77,18043.0,32.7838,32.7934,32.5999,32.687,18043.0
2023-08-22 09:40:00,33.76,33.81,33.68,33.75,16997.0,32.6773,32.7257,32.5999,32.6676,16997.0
2023-08-22 09:45:00,33.76,33.8,33.7,33.7,23551.0,32.6773,32.716,32.6192,32.6192,23551.0
2023-08-22 09:50:00,33.69,33.69,33.52,33.54,30883.0,32.6095,32.6095,32.445,32.4644,30883.0
2023-08-22 09:55:00,33.53,33.55,33.46,33.48,15418.0,32.4547,32.474,32.3869,32.4063,15418.0
2023-08-22 10:00:00,33.51,33.63,33.5,33.62,17440.0,32.4353,32.5515,32.4256,32.5418,17440.0
2023-08-22 10:05:00,33.63,33.64,33.56,33.57,12534.0,32.5515,32.5611,32.4837,32.4934,12534.0
2023-08-22 10:10:00,33.57,33.68,33.57,33.66,8063.0,32.4934,32.5999,32.4934,32.5805,8063.0
2023-08-22 10:15:00,33.65,33.69,33.63,33.67,11636.0,32.5708,32.6095,32.5515,32.5902,11636.0
2023-08-22 10:20:00,33.67,33.68,33.58,33.62,12271.0,32.5902,32.5999,32.5031,32.5418,12271.0
2023-08-22 10:25:00,33.65,33.65,33.5,33.53,7727.0,32.5708,32.5708,32.4256,32.4547,7727.0
2023-08-22 10:30:00,33.53,33.56,33.48,33.51,3394.0,32.4547,32.4837,32.4063,32.4353,3394.0
2023-08-22 10:35:00,33.53,33.57,33.51,33.54,13654.0,32.4547,32.4934,32.4353,32.4644,13654.0
2023-08-22 10:40:00,33.57,33.67,33.55,33.66,6835.0,32.4934,32.5902,32.474,32.5805,6835.0
2023-08-22 10:45:00,33.66,33.72,33.65,33.72,11072.0,32.5805,32.6386,32.5708,32.6386,11072.0
2023-08-22 10:50:00,33.71,33.71,33.69,33.71,8630.0,32.6289,32.6289,32.6095,32.6289,8630.0
2023-08-22 10:55:00,33.68,33.72,33.62,33.63,5771.0,32.5999,32.6386,32.5418,32.5515,5771.0
2023-08-22 11:00:00,33.63,33.66,33.63,33.66,7142.0,32.5515,32.5805,32.5515,32.5805,7142.0
2023-08-22 11:05:00,33.68,33.81,33.68,33.77,28178.0,32.5999,32.7257,32.5999,32.687,28178.0
2023-08-22 11:10:00,33.77,33.83,33.74,33.74,19846.0,32.687,32.7451,32.6579,32.6579,19846.0
2023-08-22 11:15:00,33.73,33.76,33.69,33.72,12589.0,32.6483,32.6773,32.6095,32.6386,12589.0
2023-08-22 11:20:00,33.72,33.75,33.72,33.75,6634.0,32.6386,32.6676,32.6386,32.6676,6634.0
2023-08-22 11:25:00,33.76,33.8,33.76,33.77,10944.0,32.6773,32.716,32.6773,32.687,10944.0
2023-08-22 11:30:00,33.77,33.8,33.77,33.79,9413.0,32.687,32.716,32.687,32.7063,9413.0
2023-08-22 11:35:00,33.78,33.88,33.78,33.86,11460.0,32.6967,32.7934,32.6967,32.7741,11460.0
2023-08-22 11:40:00,33.83,33.83,33.79,33.81,5015.0,32.7451,32.7451,32.7063,32.7257,5015.0
2023-08-22 11:45:00,33.81,33.83,33.81,33.83,6157.0,32.7257,32.7451,32.7257,32.7451,6157.0
2023-08-22 11:50:00,33.84,33.86,33.78,33.78,4625.0,32.7547,32.7741,32.6967,32.6967,4625.0
2023-08-22 11:55:00,33.77,33.85,33.77,33.82,4657.0,32.687,32.7644,32.687,32.7354,4657.0
2023-08-22 12:00:00,33.82,33.87,33.82,33.85,2449.0,32.7354,32.7838,32.7354,32.7644,2449.0
2023-08-22 12:05:00,33.84,33.84,33.81,33.84,1500.0,32.7547,32.7547,32.7257,32.7547,1500.0
2023-08-22 12:10:00,33.82,33.82,33.77,33.77,1900.0,32.7354,32.7354,32.687,32.687,1900.0
2023-08-22 12:15:00,33.77,33.77,33.72,33.76,7516.0,32.687,32.687,32.6386,32.6773,7516.0
2023-08-22 12:20:00,33.75,33.76,33.74,33.75,2373.0,32.6676,32.6773,32.6579,32.6676,2373.0
2023-08-22 12:25:00,33.74,33.76,33.73,33.76,3384.0,32.6579,32.6773,32.6483,32.6773,3384.0
2023-08-22 12:30:00,33.77,33.79,33.75,33.75,4650.0,32.687,32.7063,32.6676,32.6676,4650.0
2023-08-22 12:35:00,33.76,33.78,33.76,33.78,2203.0,32.6773,32.6967,32.6773,32.6967,2203.0
2023-08-22 12:40:00,33.77,33.77,33.77,33.77,3559.0,32.687,32.687,32.687,32.687,3559.0
2023-08-22 12:45:00,33.77,33.78,33.76,33.77,1400.0,32.687,32.6967,32.6773,32.687,1400.0
2023-08-22 12:50:00,33.76,33.81,33.76,33.81,4552.0,32.6773,32.7257,32.6773,32.7257,4552.0
2023-08-22 12:55:00,33.81,33.82,33.81,33.81,800.0,32.7257,32.7354,32.7257,32.7257,800.0
2023-08-22 13:00:00,33.8,33.82,33.77,33.82,2200.0,32.716,32.7354,32.687,32.7354,2200.0
2023-08-22 13:05:00,33.81,33.81,33.78,33.81,2968.0,32.7257,32.7257,32.6967,32.7257,2968.0
2023-08-22 13:10:00,33.81,33.81,33.78,33.78,5317.0,32.7257,32.7257,32.6967,32.6967,5317.0
2023-08-22 13:15:00,33.76,33.77,33.74,33.74,2642.0,32.6773,32.687,32.6579,32.6579,2642.0
2023-08-22 13:20:00,33.77,33.83,33.77,33.82,2978.0,32.687,32.7451,32.687,32.7354,2978.0
2023-08-22 13:25:00,33.82,33.89,33.82,33.88,6335.0,32.7354,32.8031,32.7354,32.7934,6335.0
2023-08-22 13:30:00,33.88,33.9,33.87,33.87,4628.0,32.7934,32.8128,32.7838,32.7838,4628.0
2023-08-22 13:35:00,33.88,33.88,33.85,33.86,4374.0,32.7934,32.7934,32.7644,32.7741,4374.0
2023-08-22 13:40:00,33.85,33.88,33.85,33.87,18624.0,32.7644,32.7934,32.7644,32.7838,18624.0
2023-08-22 13:45:00,33.87,33.88,33.86,33.87,2808.0,32.7838,32.7934,32.7741,32.7838,2808.0
2023-08-22 13:50:00,33.87,33.93,33.87,33.89,6493.0,32.7838,32.8418,32.7838,32.8031,6493.0
2023-08-22 13:55:00,33.89,33.9,33.84,33.86,8895.0,32.8031,32.8128,32.7547,32.7741,8895.0
2023-08-22 14:00:00,33.85,33.85,33.82,33.83,5870.0,32.7644,32.7644,32.7354,32.7451,5870.0
2023-08-22 14:05:00,33.82,33.82,33.81,33.81,938.0,32.7354,32.7354,32.7257,32.7257,938.0
2023-08-22 14:10:00,33.82,33.82,33.78,33.8,8660.0,32.7354,32.7354,32.6967,32.716,8660.0
2023-08-22 14:15:00,33.8,33.85,33.8,33.82,6455.0,32.716,32.7644,32.716,32.7354,6455.0
2023-08-22 14:20:00,33.79,33.83,33.79,33.82,13066.0,32.7063,32.7451,32.7063,32.7354,13066.0
2023-08-22 14:25:00,33.82,33.82,33.79,33.81,3056.0,32.7354,32.7354,32.7063,32.7257,3056.0
2023-08-22 14:30:00,33.81,33.83,33.81,33.82,2369.0,32.7257,32.7451,32.7257,32.7354,2369.0
2023-08-22 14:35:00,33.82,33.84,33.81,33.84,15009.0,32.7354,32.7547,32.7257,32.7547,15009.0
2023-08-22 14:40:00,33.85,33.9,33.84,33.87,8070.0,32.7644,32.8128,32.7547,32.7838,8070.0
2023-08-22 14:45:00,33.87,33.9,33.87,33.88,7086.0,32.7838,32.8128,32.7838,32.7934,7086.0
2023-08-22 14:50:00,33.88,33.88,33.85,33.86,4651.0,32.7934,32.7934,32.7644,32.7741,4651.0
2023-08-22 14:55:00,33.85,33.85,33.83,33.83,1020.0,32.7644,32.7644,32.7451,32.7451,1020.0
2023-08-22 15:00:00,33.82,33.84,33.82,33.84,4200.0,32.7354,32.7547,32.7354,32.7547,4200.0
2023-08-22 15:05:00,33.84,33.89,33.84,33.88,5120.0,32.7547,32.8031,32.7547,32.7934,5120.0
2023-08-22 15:10:00,33.89,33.89,33.87,33.88,4375.0,32.8031,32.8031,32.7838,32.7934,4375.0
2023-08-22 15:15:00,33.87,33.91,33.87,33.91,8958.0,32.7838,32.8225,32.7838,32.8225,8958.0
2023-08-22 15:20:00,33.91,33.92,33.91,33.91,7190.0,32.8225,32.8322,32.8225,32.8225,7190.0
2023-08-22 15:25:00,33.91,33.91,33.87,33.87,3600.0,32.8225,32.8225,32.7838,32.7838,3600.0
2023-08-22 15:30:00,33.87,33.87,33.81,33.82,8378.0,32.7838,32.7838,32.7257,32.7354,8378.0
2023-08-22 15:35:00,33.82,33.83,33.8,33.83,9168.0,32.7354,32.7451,32.716,32.7451,9168.0
2023-08-22 15:40:00,33.84,33.84,33.84,33.84,3559.0,32.7547,32.7547,32.7547,32.7547,3559.0
2023-08-22 15:45:00,33.84,33.95,33.84,33.95,19932.0,32.7547,32.8612,32.7547,32.8612,19932.0
2023-08-22 15:50:00,33.96,34.02,33.96,34.01,34607.0,32.8709,32.929,32.8709,32.9193,34607.0
2023-08-22 15:55:00,34.01,34.08,33.99,34.08,170750.0,32.9193,32.987,32.8999,32.987,170750.0
2023-08-23 09:30:00,34.36,34.61,34.36,34.57,99877.0,33.2581,33.5,33.2581,33.4613,99877.0
2023-08-23 09:35:00,34.59,34.67,34.54,34.63,70815.0,33.4807,33.5581,33.4323,33.5194,70815.0
2023-08-23 09:40:00,34.64,34.7,34.61,34.62,38911.0,33.5291,33.5872,33.5,33.5097,38911.0
2023-08-23 09:45:00,34.65,35.04,34.65,34.91,113058.0,33.5388,33.9162,33.5388,33.7904,113058.0
2023-08-23 09:50:00,34.91,35.11,34.84,34.9,95959.0,33.7904,33.984,33.7227,33.7807,95959.0
2023-08-23 09:55:00,34.9,35.1,34.87,35.03,50179.0,33.7807,33.9743,33.7517,33.9066,50179.0
2023-08-23 10:00:00,35.03,35.1,34.95,34.98,45900.0,33.9066,33.9743,33.8291,33.8582,45900.0
2023-08-23 10:05:00,34.98,35.05,34.94,35.05,64459.0,33.8582,33.9259,33.8195,33.9259,64459.0
2023-08-23 10:10:00,35.03,35.12,34.98,35.11,29984.0,33.9066,33.9937,33.8582,33.984,29984.0
2023-08-23 10:15:00,35.1,35.12,34.99,35.04,33464.0,33.9743,33.9937,33.8679,33.9162,33464.0
2023-08-23 10:20:00,35.03,35.14,34.98,35.14,62451.0,33.9066,34.013,33.8582,34.013,62451.0
2023-08-23 10:25:00,35.14,35.23,35.14,35.2,38051.0,34.013,34.1002,34.013,34.0711,38051.0
2023-08-23 10:30:00,35.19,35.19,35.03,35.05,25164.0,34.0614,34.0614,33.9066,33.9259,25164.0
2023-08-23 10:35:00,35.03,35.06,35.0,35.05,32189.0,33.9066,33.9356,33.8775,33.9259,32189.0
2023-08-23 10:40:00,35.05,35.08,35.01,35.07,30011.0,33.9259,33.955,33.8872,33.9453,30011.0
2023-08-23 10:45:00,35.08,35.18,35.06,35.13,32326.0,33.955,34.0518,33.9356,34.0034,32326.0
2023-08-23 10:50:00,35.13,35.14,35.09,35.14,24656.0,34.0034,34.013,33.9646,34.013,24656.0
2023-08-23 10:55:00,35.14,35.19,35.1,35.12,25563.0,34.013,34.0614,33.9743,33.9937,25563.0
2023-08-23 11:00:00,35.13,35.17,35.09,35.16,22414.0,34.0034,34.0421,33.9646,34.0324,22414.0
2023-08-23 11:05:00,35.16,35.23,35.16,35.21,65490.0,34.0324,34.1002,34.0324,34.0808,65490.0
2023-08-23 11:10:00,35.19,35.27,35.17,35.27,22451.0,34.0614,34.1389,34.0421,34.1389,22451.0
2023-08-23 11:15:00,35.27,35.29,35.2,35.2,19711.0,34.1389,34.1582,34.0711,34.0711,19711.0
2023-08-23 11:20:00,35.21,35.26,35.2,35.23,18303.0,34.0808,34.1292,34.0711,34.1002,18303.0
2023-08-23 11:25:00,35.23,35.28,35.23,35.25,10216.0,34.1002,34.1485,34.1002,34.1195,10216.0
2023-08-23 11:30:00,35.25,35.25,35.21,35.21,10581.0,34.1195,34.1195,34.0808,34.0808,10581.0
2023-08-23 11:35:00,35.22,35.33,35.22,35.33,24053.0,34.0905,34.1969,34.0905,34.1969,24053.0
2023-08-23 11:40:00,35.33,35.47,35.33,35.47,65222.0,34.1969,34.3325,34.1969,34.3325,65222.0
2023-08-23 11:45:00,35.48,35.54,35.48,35.53,27042.0,34.3421,34.4002,34.3421,34.3905,27042.0
2023-08-23 11:50:00,35.52,35.55,35.51,35.55,24447.0,34.3809,34.4099,34.3712,34.4099,24447.0
2023-08-23 11:55:00,35.55,35.55,35.51,35.53,10273.0,34.4099,34.4099,34.3712,34.3905,10273.0
2023-08-23 12:00:00,35.54,35.54,35.52,35.54,14856.0,34.4002,34.4002,34.3809,34.4002,14856.0
2023-08-23 12:05:00,35.54,35.58,35.52,35.56,18687.0,34.4002,34.4389,34.3809,34.4196,18687.0
2023-08-23 12:10:00,35.56,35.58,35.52,35.52,9163.0,34.4196,34.4389,34.3809,34.3809,9163.0
2023-08-23 12:15:00,35.53,35.53,35.44,35.49,27113.0,34.3905,34.3905,34.3034,34.3518,27113.0
2023-08-23 12:20:00,35.5,35.59,35.5,35.54,18642.0,34.3615,34.4486,34.3615,34.4002,18642.0
2023-08-23 12:25:00,35.54,35.55,35.51,35.52,18519.0,34.4002,34.4099,34.3712,34.3809,18519.0
2023-08-23 12:30:00,35.5,35.52,35.49,35.51,26181.0,34.3615,34.3809,34.3518,34.3712,26181.0
2023-08-23 12:35:00,35.51,35.53,35.5,35.53,18173.0,34.3712,34.3905,34.3615,34.3905,18173.0
2023-08-23 12:40:00,35.54,35.55,35.52,35.53,20029.0,34.4002,34.4099,34.3809,34.3905,20029.0
2023-08-23 12:45:00,35.53,35.55,35.51,35.54,6863.0,34.3905,34.4099,34.3712,34.4002,6863.0
2023-08-23 12:50:00,35.55,35.56,35.53,35.54,10516.0,34.4099,34.4196,34.3905,34.4002,10516.0
2023-08-23 12:55:00,35.53,35.56,35.51,35.56,14481.0,34.3905,34.4196,34.3712,34.4196,14481.0
2023-08-23 13:00:00,35.56,35.57,35.53,35.55,16134.0,34.4196,34.4292,34.3905,34.4099,16134.0
2023-08-23 13:05:00,35.54,35.56,35.51,35.53,13135.0,34.4002,34.4196,34.3712,34.3905,13135.0
2023-08-23 13:10:00,35.54,35.55,35.5,35.51,13323.0,34.4002,34.4099,34.3615,34.3712,13323.0
2023-08-23 13:15:00,35.5,35.53,35.49,35.51,6786.0,34.3615,34.3905,34.3518,34.3712,6786.0
2023-08-23 13:20:00,35.52,35.55,35.52,35.53,9130.0,34.3809,34.4099,34.3809,34.3905,9130.0
2023-08-23 13:25:00,35.52,35.54,35.51,35.54,5359.0,34.3809,34.4002,34.3712,34.4002,5359.0
2023-08-23 13:30:00,35.55,35.59,35.54,35.55,16596.0,34.4099,34.4486,34.4002,34.4099,16596.0
2023-08-23 13:35:00,35.54,35.55,35.51,35.53,11555.0,34.4002,34.4099,34.3712,34.3905,11555.0
2023-08-23 13:40:00,35.54,35.55,35.53,35.54,8441.0,34.4002,34.4099,34.3905,34.4002,8441.0
2023-08-23 13:45:00,35.54,35.57,35.54,35.57,13212.0,34.4002,34.4292,34.4002,34.4292,13212.0
2023-08-23 13:50:00,35.57,35.57,35.55,35.55,4592.0,34.4292,34.4292,34.4099,34.4099,4592.0
2023-08-23 13:55:00,35.54,35.55,35.52,35.52,7139.0,34.4002,34.4099,34.3809,34.3809,7139.0
2023-08-23 14:00:00,35.51,35.51,35.48,35.51,11509.0,34.3712,34.3712,34.3421,34.3712,11509.0
2023-08-23 14:05:00,35.51,35.51,35.41,35.43,9262.0,34.3712,34.3712,34.2744,34.2937,9262.0
2023-08-23 14:10:00,35.43,35.47,35.39,35.39,10667.0,34.2937,34.3325,34.255,34.255,10667.0
2023-08-23 14:15:00,35.39,35.47,35.38,35.45,12906.0,34.255,34.3325,34.2453,34.3131,12906.0
2023-08-23 14:20:00,35.44,35.45,35.41,35.42,10097.0,34.3034,34.3131,34.2744,34.2841,10097.0
2023-08-23 14:25:00,35.42,35.46,35.42,35.42,12212.0,34.2841,34.3228,34.2841,34.2841,12212.0
2023-08-23 14:30:00,35.43,35.43,35.38,35.38,11250.0,34.2937,34.2937,34.2453,34.2453,11250.0
2023-08-23 14:35:00,35.38,35.38,35.34,35.34,19194.0,34.2453,34.2453,34.2066,34.2066,19194.0
2023-08-23 14:40:00,35.35,35.37,35.32,35.33,27126.0,34.2163,34.2357,34.1873,34.1969,27126.0
2023-08-23 14:45:00,35.33,35.33,35.27,35.27,11590.0,34.1969,34.1969,34.1389,34.1389,11590.0
2023-08-23 14:50:00,35.26,35.37,35.26,35.37,13595.0,34.1292,34.2357,34.1292,34.2357,13595.0
2023-08-23 14:55:00,35.36,35.39,35.36,35.37,8739.0,34.226,34.255,34.226,34.2357,8739.0
2023-08-23 15:00:00,35.38,35.42,35.35,35.42,9164.0,34.2453,34.2841,34.2163,34.2841,9164.0
2023-08-23 15:05:00,35.41,35.41,35.34,35.34,15534.0,34.2744,34.2744,34.2066,34.2066,15534.0
2023-08-23 15:10:00,35.34,35.34,35.33,35.33,7630.0,34.2066,34.2066,34.1969,34.1969,7630.0
2023-08-23 15:15:00,35.33,35.35,35.3,35.33,30783.0,34.1969,34.2163,34.1679,34.1969,30783.0
2023-08-23 15:20:00,35.32,35.33,35.31,35.33,16962.0,34.1873,34.1969,34.1776,34.1969,16962.0
2023-08-23 15:25:00,35.33,35.34,35.31,35.32,12588.0,34.1969,34.2066,34.1776,34.1873,12588.0
2023-08-23 15:30:00,35.33,35.35,35.31,35.32,21881.0,34.1969,34.2163,34.1776,34.1873,21881.0
2023-08-23 15:35:00,35.32,35.32,35.28,35.28,11079.0,34.1873,34.1873,34.1485,34.1485,11079.0
2023-08-23 15:40:00,35.28,35.29,35.27,35.27,20522.0,34.1485,34.1582,34.1389,34.1389,20522.0
2023-08-23 15:45:00,35.28,35.32,35.28,35.32,10841.0,34.1485,34.1873,34.1485,34.1873,10841.0
2023-08-23 15:50:00,35.33,35.33,35.28,35.32,38257.0,34.1969,34.1969,34.1485,34.1873,38257.0
2023-08-23 15:55:00,35.32,35.35,35.27,35.33,194870.0,34.1873,34.2163,34.1389,34.1969,194870.0
2023-08-24 09:30:00,35.13,35.13,34.62,34.74,103688.0,34.0034,34.0034,33.5097,33.6259,103688.0
2023-08-24 09:35:00,34.73,34.83,34.6,34.74,54821.0,33.6162,33.713,33.4904,33.6259,54821.0
2023-08-24 09:40:00,34.72,34.8,34.68,34.78,33343.0,33.6065,33.6839,33.5678,33.6646,33343.0
2023-08-24 09:45:00,34.8,34.94,34.75,34.82,28197.0,33.6839,33.8195,33.6355,33.7033,28197.0
2023-08-24 09:50:00,34.82,34.99,34.82,34.96,23916.0,33.7033,33.8679,33.7033,33.8388,23916.0
2023-08-24 09:55:00,34.96,35.01,34.91,34.99,16352.0,33.8388,33.8872,33.7904,33.8679,16352.0
2023-08-24 10:00:00,35.0,35.15,35.0,35.09,27300.0,33.8775,34.0227,33.8775,33.9646,27300.0
2023-08-24 10:05:00,35.1,35.15,35.04,35.05,24579.0,33.9743,34.0227,33.9162,33.9259,24579.0
2023-08-24 10:10:00,35.02,35.18,34.98,35.15,88453.0,33.8969,34.0518,33.8582,34.0227,88453.0
2023-08-24 10:15:00,35.16,35.48,35.16,35.36,203942.0,34.0324,34.3421,34.0324,34.226,203942.0
2023-08-24 10:20:00,35.36,35.45,35.35,35.37,122221.0,34.226,34.3131,34.2163,34.2357,122221.0
2023-08-24 10:25:00,35.38,35.49,35.38,35.44,70596.0,34.2453,34.3518,34.2453,34.3034,70596.0
2023-08-24 10:30:00,35.44,35.48,35.39,35.48,44867.0,34.3034,34.3421,34.255,34.3421,44867.0
2023-08-24 10:35:00,35.48,35.56,35.44,35.53,54359.0,34.3421,34.4196,34.3034,34.3905,54359.0
2023-08-24 10:40:00,35.53,35.59,35.49,35.52,21169.0,34.3905,34.4486,34.3518,34.3809,21169.0
2023-08-24 10:45:00,35.55,35.58,35.52,35.57,30099.0,34.4099,34.4389,34.3809,34.4292,30099.0
2023-08-24 10:50:00,35.56,35.59,35.42,35.43,31868.0,34.4196,34.4486,34.2841,34.2937,31868.0
2023-08-24 10:55:00,35.43,35.47,35.42,35.46,20891.0,34.2937,34.3325,34.2841,34.3228,20891.0
2023-08-24 11:00:00,35.47,35.48,35.42,35.45,38314.0,34.3325,34.3421,34.2841,34.3131,38314.0
2023-08-24 11:05:00,35.45,35.6,35.4,35.58,73783.0,34.3131,34.4583,34.2647,34.4389,73783.0
2023-08-24 11:10:00,35.57,35.6,35.52,35.52,33880.0,34.4292,34.4583,34.3809,34.3809,33880.0
2023-08-24 11:15:00,35.51,35.64,35.51,35.58,36721.0,34.3712,34.497,34.3712,34.4389,36721.0
2023-08-24 11:20:00,35.57,35.58,35.5,35.52,12379.0,34.4292,34.4389,34.3615,34.3809,12379.0
2023-08-24 11:25:00,35.51,35.57,35.51,35.57,8769.0,34.3712,34.4292,34.3712,34.4292,8769.0
2023-08-24 11:30:00,35.56,35.56,35.51,35.55,12084.0,34.4196,34.4196,34.3712,34.4099,12084.0
2023-08-24 11:35:00,35.55,35.58,35.48,35.52,18010.0,34.4099,34.4389,34.3421,34.3809,18010.0
2023-08-24 11:40:00,35.53,35.57,35.5,35.5,11755.0,34.3905,34.4292,34.3615,34.3615,11755.0
2023-08-24 11:45:00,35.49,35.54,35.48,35.54,4937.0,34.3518,34.4002,34.3421,34.4002,4937.0
2023-08-24 11:50:00,35.53,35.53,35.49,35.5,24423.0,34.3905,34.3905,34.3518,34.3615,24423.0
2023-08-24 11:55:00,35.5,35.5,35.48,35.49,4388.0,34.3615,34.3615,34.3421,34.3518,4388.0
2023-08-24 12:00:00,35.48,35.49,35.41,35.43,17173.0,34.3421,34.3518,34.2744,34.2937,17173.0
2023-08-24 12:05:00,35.41,35.41,35.34,35.37,10485.0,34.2744,34.2744,34.2066,34.2357,10485.0
2023-08-24 12:10:00,35.36,35.42,35.35,35.39,12940.0,34.226,34.2841,34.2163,34.255,12940.0
2023-08-24 12:15:00,35.38,35.44,35.38,35.42,6139.0,34.2453,34.3034,34.2453,34.2841,6139.0
2023-08-24 12:20:00,35.4,35.42,35.4,35.4,6640.0,34.2647,34.2841,34.2647,34.2647,6640.0
2023-08-24 12:25:00,35.4,35.42,35.39,35.4,3821.0,34.2647,34.2841,34.255,34.2647,3821.0
2023-08-24 12:30:00,35.4,35.4,35.32,35.37,17877.0,34.2647,34.2647,34.1873,34.2357,17877.0
2023-08-24 12:35:00,35.38,35.39,35.35,35.35,9832.0,34.2453,34.255,34.2163,34.2163,9832.0
2023-08-24 12:40:00,35.35,35.36,35.3,35.3,9690.0,34.2163,34.226,34.1679,34.1679,9690.0
2023-08-24 12:45:00,35.31,35.31,35.27,35.29,9698.0,34.1776,34.1776,34.1389,34.1582,9698.0
2023-08-24 12:50:00,35.3,35.3,35.22,35.23,16585.0,34.1679,34.1679,34.0905,34.1002,16585.0
2023-08-24 12:55:00,35.23,35.25,35.19,35.25,4841.0,34.1002,34.1195,34.0614,34.1195,4841.0
2023-08-24 13:00:00,35.25,35.26,35.22,35.23,15340.0,34.1195,34.1292,34.0905,34.1002,15340.0
2023-08-24 13:05:00,35.22,35.22,35.19,35.21,16342.0,34.0905,34.0905,34.0614,34.0808,16342.0
2023-08-24 13:10:00,35.21,35.22,35.19,35.19,5904.0,34.0808,34.0905,34.0614,34.0614,5904.0
2023-08-24 13:15:00,35.18,35.2,35.18,35.19,10031.0,34.0518,34.0711,34.0518,34.0614,10031.0
2023-08-24 13:20:00,35.19,35.21,35.16,35.21,10068.0,34.0614,34.0808,34.0324,34.0808,10068.0
2023-08-24 13:25:00,35.21,35.21,35.16,35.16,11930.0,34.0808,34.0808,34.0324,34.0324,11930.0
2023-08-24 13:30:00,35.16,35.17,35.12,35.12,10191.0,34.0324,34.0421,33.9937,33.9937,10191.0
2023-08-24 13:35:00,35.11,35.11,35.08,35.09,6906.0,33.984,33.984,33.955,33.9646,6906.0
2023-08-24 13:40:00,35.09,35.09,35.06,35.06,11170.0,33.9646,33.9646,33.9356,33.9356,11170.0
2023-08-24 13:45:00,35.06,35.07,35.03,35.04,13868.0,33.9356,33.9453,33.9066,33.9162,13868.0
2023-08-24 13:50:00,35.04,35.06,35.01,35.01,13543.0,33.9162,33.9356,33.8872,33.8872,13543.0
2023-08-24 13:55:00,35.01,35.04,34.99,35.04,13692.0,33.8872,33.9162,33.8679,33.9162,13692.0
2023-08-24 14:00:00,35.04,35.08,35.04,35.08,20338.0,33.9162,33.955,33.9162,33.955,20338.0
2023-08-24 14:05:00,35.06,35.09,35.04,35.09,11589.0,33.9356,33.9646,33.9162,33.9646,11589.0
2023-08-24 14:10:00,35.08,35.1,35.07,35.1,6377.0,33.955,33.9743,33.9453,33.9743,6377.0
2023-08-24 14:15:00,35.09,35.09,35.03,35.04,8278.0,33.9646,33.9646,33.9066,33.9162,8278.0
2023-08-24 14:20:00,35.05,35.11,35.05,35.1,6121.0,33.9259,33.984,33.9259,33.9743,6121.0
2023-08-24 14:25:00,35.11,35.11,35.08,35.09,9327.0,33.984,33.984,33.955,33.9646,9327.0
2023-08-24 14:30:00,35.09,35.12,35.09,35.1,7483.0,33.9646,33.9937,33.9646,33.9743,7483.0
2023-08-24 14:35:00,35.11,35.11,35.05,35.05,10773.0,33.984,33.984,33.9259,33.9259,10773.0
2023-08-24 14:40:00,35.04,35.04,35.03,35.03,6917.0,33.9162,33.9162,33.9066,33.9066,6917.0
2023-08-24 14:45:00,35.03,35.06,35.03,35.04,5973.0,33.9066,33.9356,33.9066,33.9162,5973.0
2023-08-24 14:50:00,35.04,35.07,35.04,35.06,8000.0,33.9162,33.9453,33.9162,33.9356,8000.0
2023-08-24 14:55:00,35.05,35.09,35.05,35.08,4500.0,33.9259,33.9646,33.9259,33.955,4500.0
2023-08-24 15:00:00,35.07,35.09,35.05,35.06,9945.0,33.9453,33.9646,33.9259,33.9356,9945.0
2023-08-24 15:05:00,35.06,35.06,35.05,35.05,6835.0,33.9356,33.9356,33.9259,33.9259,6835.0
2023-08-24 15:10:00,35.05,35.08,35.05,35.08,15942.0,33.9259,33.955,33.9259,33.955,15942.0
2023-08-24 15:15:00,35.08,35.09,35.06,35.09,4300.0,33.955,33.9646,33.9356,33.9646,4300.0
2023-08-24 15:20:00,35.11,35.12,35.08,35.08,5214.0,33.984,33.9937,33.955,33.955,5214.0
2023-08-24 15:25:00,35.09,35.11,35.08,35.11,7762.0,33.9646,33.984,33.955,33.984,7762.0
2023-08-24 15:30:00,35.11,35.13,35.09,35.1,12456.0,33.984,34.0034,33.9646,33.9743,12456.0
2023-08-24 15:35:00,35.1,35.1,35.06,35.07,10755.0,33.9743,33.9743,33.9356,33.9453,10755.0
2023-08-24 15:40:00,35.08,35.1,35.08,35.1,7149.0,33.955,33.9743,33.955,33.9743,7149.0
2023-08-24 15:45:00,35.1,35.16,35.1,35.15,8793.0,33.9743,34.0324,33.9743,34.0227,8793.0
2023-08-24 15:50:00,35.15,35.16,35.12,35.12,26520.0,34.0227,34.0324,33.9937,33.9937,26520.0
2023-08-24 15:55:00,35.12,35.14,35.1,35.11,43235.0,33.9937,34.013,33.9743,33.984,43235.0
2023-08-25 09:30:00,35.0,35.18,34.97,35.09,62262.0,33.8775,34.0518,33.8485,33.9646,62262.0
2023-08-25 09:35:00,35.06,35.09,34.99,35.03,24213.0,33.9356,33.9646,33.8679,33.9066,24213.0
2023-08-25 09:40:00,35.03,35.03,34.83,34.83,18483.0,33.9066,33.9066,33.713,33.713,18483.0
2023-08-25 09:45:00,34.84,34.93,34.82,34.88,19867.0,33.7227,33.8098,33.7033,33.7614,19867.0
2023-08-25 09:50:00,34.88,34.99,34.88,34.95,16942.0,33.7614,33.8679,33.7614,33.8291,16942.0
2023-08-25 09:55:00,34.95,34.95,34.9,34.95,8806.0,33.8291,33.8291,33.7807,33.8291,8806.0
2023-08-25 10:00:00,34.93,35.29,34.81,35.2,133358.0,33.8098,34.1582,33.6936,34.0711,133358.0
2023-08-25 10:05:00,35.21,35.22,34.9,34.92,42358.0,34.0808,34.0905,33.7807,33.8001,42358.0
2023-08-25 10:10:00,34.93,35.19,34.93,35.19,25048.0,33.8098,34.0614,33.8098,34.0614,25048.0
2023-08-25 10:15:00,35.18,35.32,35.04,35.06,25672.0,34.0518,34.1873,33.9162,33.9356,25672.0
2023-08-25 10:20:00,35.06,35.07,34.84,34.86,17073.0,33.9356,33.9453,33.7227,33.742,17073.0
2023-08-25 10:25:00,34.85,34.85,34.68,34.69,30184.0,33.7323,33.7323,33.5678,33.5775,30184.0
2023-08-25 10:30:00,34.68,34.71,34.58,34.66,22918.0,33.5678,33.5968,33.471,33.5484,22918.0
2023-08-25 10:35:00,34.67,34.7,34.49,34.5,25604.0,33.5581,33.5872,33.3839,33.3936,25604.0
2023-08-25 10:40:00,34.5,34.52,34.3,34.31,16237.0,33.3936,33.4129,33.2,33.2097,16237.0
2023-08-25 10:45:00,34.31,34.31,34.18,34.21,47135.0,33.2097,33.2097,33.0838,33.1129,47135.0
2023-08-25 10:50:00,34.23,34.29,34.21,34.28,14288.0,33.1322,33.1903,33.1129,33.1806,14288.0
2023-08-25 10:55:00,34.28,34.31,34.18,34.23,21636.0,33.1806,33.2097,33.0838,33.1322,21636.0
2023-08-25 11:00:00,34.24,34.31,34.24,34.26,20975.0,33.1419,33.2097,33.1419,33.1613,20975.0
2023-08-25 11:05:00,34.26,34.36,34.25,34.29,24807.0,33.1613,33.2581,33.1516,33.1903,24807.0
2023-08-25 11:10:00,34.3,34.38,34.3,34.34,13432.0,33.2,33.2774,33.2,33.2387,13432.0
2023-08-25 11:15:00,34.34,34.38,34.34,34.38,33244.0,33.2387,33.2774,33.2387,33.2774,33244.0
2023-08-25 11:20:00,34.36,34.4,34.33,34.37,15024.0,33.2581,33.2968,33.229,33.2677,15024.0
2023-08-25 11:25:00,34.37,34.54,34.37,34.46,26458.0,33.2677,33.4323,33.2677,33.3548,26458.0
2023-08-25 11:30:00,34.46,34.5,34.38,34.49,20745.0,33.3548,33.3936,33.2774,33.3839,20745.0
2023-08-25 11:35:00,34.51,34.58,34.49,34.56,19015.0,33.4032,33.471,33.3839,33.4516,19015.0
2023-08-25 11:40:00,34.55,34.58,34.52,34.57,6733.0,33.442,33.471,33.4129,33.4613,6733.0
2023-08-25 11:45:00,34.57,34.57,34.45,34.46,13633.0,33.4613,33.4613,33.3452,33.3548,13633.0
2023-08-25 11:50:00,34.47,34.47,34.42,34.46,7668.0,33.3645,33.3645,33.3161,33.3548,7668.0
2023-08-25 11:55:00,34.45,34.45,34.37,34.39,7584.0,33.3452,33.3452,33.2677,33.2871,7584.0
2023-08-25 12:00:00,34.38,34.47,34.38,34.43,13962.0,33.2774,33.3645,33.2774,33.3258,13962.0
2023-08-25 12:05:00,34.43,34.44,34.39,34.44,3470.0,33.3258,33.3355,33.2871,33.3355,3470.0
2023-08-25 12:10:00,34.44,34.48,34.43,34.47,6998.0,33.3355,33.3742,33.3258,33.3645,6998.0
2023-08-25 12:15:00,34.48,34.48,34.43,34.43,4088.0,33.3742,33.3742,33.3258,33.3258,4088.0
2023-08-25 12:20:00,34.43,34.47,34.43,34.47,2600.0,33.3258,33.3645,33.3258,33.3645,2600.0
2023-08-25 12:25:00,34.46,34.52,34.46,34.52,2111.0,33.3548,33.4129,33.3548,33.4129,2111.0
2023-08-25 12:30:00,34.48,34.54,34.48,34.52,6753.0,33.3742,33.4323,33.3742,33.4129,6753.0
2023-08-25 12:35:00,34.53,34.53,34.5,34.53,5606.0,33.4226,33.4226,33.3936,33.4226,5606.0
2023-08-25 12:40:00,34.54,34.54,34.49,34.5,2825.0,33.4323,33.4323,33.3839,33.3936,2825.0
2023-08-25 12:45:00,34.48,34.51,34.48,34.5,3534.0,33.3742,33.4032,33.3742,33.3936,3534.0
2023-08-25 12:50:00,34.5,34.5,34.46,34.46,5203.0,33.3936,33.3936,33.3548,33.3548,5203.0
2023-08-25 12:55:00,34.46,34.52,34.46,34.51,3716.0,33.3548,33.4129,33.3548,33.4032,3716.0
2023-08-25 13:00:00,34.49,34.61,34.49,34.61,6352.0,33.3839,33.5,33.3839,33.5,6352.0
2023-08-25 13:05:00,34.6,34.6,34.56,34.58,3221.0,33.4904,33.4904,33.4516,33.471,3221.0
2023-08-25 13:10:00,34.57,34.59,34.54,34.59,2752.0,33.4613,33.4807,33.4323,33.4807,2752.0
2023-08-25 13:15:00,34.6,34.61,34.55,34.57,5682.0,33.4904,33.5,33.442,33.4613,5682.0
2023-08-25 13:20:00,34.56,34.57,34.51,34.51,5140.0,33.4516,33.4613,33.4032,33.4032,5140.0
2023-08-25 13:25:00,34.5,34.55,34.48,34.55,8908.0,33.3936,33.442,33.3742,33.442,8908.0
2023-08-25 13:30:00,34.56,34.56,34.48,34.49,3286.0,33.4516,33.4516,33.3742,33.3839,3286.0
2023-08-25 13:35:00,34.49,34.49,34.45,34.46,10421.0,33.3839,33.3839,33.3452,33.3548,10421.0
2023-08-25 13:40:00,34.46,34.5,34.46,34.49,8716.0,33.3548,33.3936,33.3548,33.3839,8716.0
2023-08-25 13:45:00,34.48,34.48,34.44,34.44,4800.0,33.3742,33.3742,33.3355,33.3355,4800.0
2023-08-25 13:50:00,34.44,34.48,34.44,34.46,15610.0,33.3355,33.3742,33.3355,33.3548,15610.0
2023-08-25 13:55:00,34.47,34.49,34.47,34.47,7698.0,33.3645,33.3839,33.3645,33.3645,7698.0
2023-08-25 14:00:00,34.48,34.51,34.48,34.5,4654.0,33.3742,33.4032,33.3742,33.3936,4654.0
2023-08-25 14:05:00,34.51,34.55,34.51,34.54,7613.0,33.4032,33.442,33.4032,33.4323,7613.0
2023-08-25 14:10:00,34.54,34.57,34.53,34.57,4239.0,33.4323,33.4613,33.4226,33.4613,4239.0
2023-08-25 14:15:00,34.56,34.65,34.56,34.65,5763.0,33.4516,33.5388,33.4516,33.5388,5763.0
2023-08-25 14:20:00,34.66,34.7,34.65,34.65,13234.0,33.5484,33.5872,33.5388,33.5388,13234.0
2023-08-25 14:25:00,34.65,34.7,34.65,34.7,10027.0,33.5388,33.5872,33.5388,33.5872,10027.0
2023-08-25 14:30:00,34.71,34.71,34.68,34.7,7683.0,33.5968,33.5968,33.5678,33.5872,7683.0
2023-08-25 14:35:00,34.69,34.69,34.67,34.67,5627.0,33.5775,33.5775,33.5581,33.5581,5627.0
2023-08-25 14:40:00,34.69,34.7,34.64,34.65,7632.0,33.5775,33.5872,33.5291,33.5388,7632.0
2023-08-25 14:45:00,34.64,34.67,34.63,34.63,8979.0,33.5291,33.5581,33.5194,33.5194,8979.0
2023-08-25 14:50:00,34.63,34.65,34.61,34.62,10515.0,33.5194,33.5388,33.5,33.5097,10515.0
2023-08-25 14:55:00,34.63,34.66,34.63,34.65,3712.0,33.5194,33.5484,33.5194,33.5388,3712.0
2023-08-25 15:00:00,34.65,34.65,34.62,34.64,3720.0,33.5388,33.5388,33.5097,33.5291,3720.0
2023-08-25 15:05:00,34.64,34.66,34.62,34.66,11482.0,33.5291,33.5484,33.5097,33.5484,11482.0
2023-08-25 15:10:00,34.66,34.67,34.65,34.66,11494.0,33.5484,33.5581,33.5388,33.5484,11494.0
2023-08-25 15:15:00,34.67,34.73,34.67,34.72,18095.0,33.5581,33.6162,33.5581,33.6065,18095.0
2023-08-25 15:20:00,34.73,34.74,34.72,34.74,9144.0,33.6162,33.6259,33.6065,33.6259,9144.0
2023-08-25 15:25:00,34.75,34.76,34.74,34.75,3200.0,33.6355,33.6452,33.6259,33.6355,3200.0
2023-08-25 15:30:00,34.75,34.76,34.74,34.74,7806.0,33.6355,33.6452,33.6259,33.6259,7806.0
2023-08-25 15:35:00,34.74,34.74,34.67,34.67,11152.0,33.6259,33.6259,33.5581,33.5581,11152.0
2023-08-25 15:40:00,34.67,34.7,34.66,34.7,11234.0,33.5581,33.5872,33.5484,33.5872,11234.0
2023-08-25 15:45:00,34.7,34.73,34.7,34.7,18355.0,33.5872,33.6162,33.5872,33.5872,18355.0
2023-08-25 15:50:00,34.69,34.69,34.64,34.65,36549.0,33.5775,33.5775,33.5291,33.5388,36549.0
2023-08-25 15:55:00,34.66,34.69,34.63,34.69,45657.0,33.5484,33.5775,33.5194,33.5775,45657.0
2023-08-28 09:30:00,34.72,34.83,34.7,34.71,31951.0,33.6065,33.713,33.5872,33.5968,31951.0
2023-08-28 09:35:00,34.69,34.89,34.68,34.87,14035.0,33.5775,33.7711,33.5678,33.7517,14035.0
2023-08-28 09:40:00,34.9,35.06,34.9,35.05,9045.0,33.7807,33.9356,33.7807,33.9259,9045.0
2023-08-28 09:45:00,35.06,35.11,34.98,34.99,8924.0,33.9356,33.984,33.8582,33.8679,8924.0
2023-08-28 09:50:00,35.0,35.14,35.0,35.14,12752.0,33.8775,34.013,33.8775,34.013,12752.0
2023-08-28 09:55:00,35.13,35.27,35.13,35.26,24454.0,34.0034,34.1389,34.0034,34.1292,24454.0
2023-08-28 10:00:00,35.29,35.29,35.13,35.18,7336.0,34.1582,34.1582,34.0034,34.0518,7336.0
2023-08-28 10:05:00,35.19,35.28,35.17,35.21,19603.0,34.0614,34.1485,34.0421,34.0808,19603.0
2023-08-28 10:10:00,35.21,35.26,35.17,35.18,8757.0,34.0808,34.1292,34.0421,34.0518,8757.0
2023-08-28 10:15:00,35.17,35.19,35.11,35.17,6886.0,34.0421,34.0614,33.984,34.0421,6886.0
2023-08-28 10:20:00,35.18,35.29,35.18,35.27,10941.0,34.0518,34.1582,34.0518,34.1389,10941.0
2023-08-28 10:25:00,35.31,35.33,35.28,35.31,7580.0,34.1776,34.1969,34.1485,34.1776,7580.0
2023-08-28 10:30:00,35.28,35.29,35.25,35.28,2926.0,34.1485,34.1582,34.1195,34.1485,2926.0
2023-08-28 10:35:00,35.27,35.33,35.27,35.29,17173.0,34.1389,34.1969,34.1389,34.1582,17173.0
2023-08-28 10:40:00,35.27,35.38,35.27,35.32,34304.0,34.1389,34.2453,34.1389,34.1873,34304.0
2023-08-28 10:45:00,35.31,35.38,35.31,35.35,15978.0,34.1776,34.2453,34.1776,34.2163,15978.0
2023-08-28 10:50:00,35.36,35.39,35.35,35.35,8930.0,34.226,34.255,34.2163,34.2163,8930.0
2023-08-28 10:55:00,35.34,35.39,35.34,35.39,11250.0,34.2066,34.255,34.2066,34.255,11250.0
2023-08-28 11:00:00,35.4,35.41,35.32,35.33,10442.0,34.2647,34.2744,34.1873,34.1969,10442.0
2023-08-28 11:05:00,35.33,35.36,35.31,35.35,7025.0,34.1969,34.226,34.1776,34.2163,7025.0
2023-08-28 11:10:00,35.35,35.45,35.35,35.45,22742.0,34.2163,34.3131,34.2163,34.3131,22742.0
2023-08-28 11:15:00,35.46,35.47,35.44,35.45,10046.0,34.3228,34.3325,34.3034,34.3131,10046.0
2023-08-28 11:20:00,35.45,35.48,35.45,35.48,7010.0,34.3131,34.3421,34.3131,34.3421,7010.0
2023-08-28 11:25:00,35.47,35.51,35.4,35.41,12381.0,34.3325,34.3712,34.2647,34.2744,12381.0
2023-08-28 11:30:00,35.42,35.46,35.41,35.42,27862.0,34.2841,34.3228,34.2744,34.2841,27862.0
2023-08-28 11:35:00,35.43,35.58,35.43,35.54,34645.0,34.2937,34.4389,34.2937,34.4002,34645.0
2023-08-28 11:40:00,35.55,35.63,35.55,35.62,37852.0,34.4099,34.4873,34.4099,34.4776,37852.0
2023-08-28 11:45:00,35.64,35.71,35.64,35.71,20093.0,34.497,34.5648,34.497,34.5648,20093.0
2023-08-28 11:50:00,35.71,35.76,35.71,35.74,13831.0,34.5648,34.6132,34.5648,34.5938,13831.0
2023-08-28 11:55:00,35.73,35.74,35.71,35.74,8447.0,34.5841,34.5938,34.5648,34.5938,8447.0
2023-08-28 12:00:00,35.75,35.79,35.71,35.78,18713.0,34.6035,34.6422,34.5648,34.6325,18713.0
2023-08-28 12:05:00,35.77,35.82,35.77,35.79,10706.0,34.6228,34.6712,34.6228,34.6422,10706.0
2023-08-28 12:10:00,35.79,35.81,35.77,35.81,7300.0,34.6422,34.6616,34.6228,34.6616,7300.0
2023-08-28 12:15:00,35.81,35.84,35.73,35.73,13988.0,34.6616,34.6906,34.5841,34.5841,13988.0
2023-08-28 12:20:00,35.73,35.73,35.67,35.71,10447.0,34.5841,34.5841,34.526,34.5648,10447.0
2023-08-28 12:25:00,35.73,35.77,35.72,35.72,9130.0,34.5841,34.6228,34.5744,34.5744,9130.0
2023-08-28 12:30:00,35.71,35.71,35.63,35.68,15355.0,34.5648,34.5648,34.4873,34.5357,15355.0
2023-08-28 12:35:00,35.69,35.77,35.69,35.74,13174.0,34.5454,34.6228,34.5454,34.5938,13174.0
2023-08-28 12:40:00,35.74,35.77,35.72,35.77,17973.0,34.5938,34.6228,34.5744,34.6228,17973.0
2023-08-28 12:45:00,35.77,35.77,35.73,35.74,10954.0,34.6228,34.6228,34.5841,34.5938,10954.0
2023-08-28 12:50:00,35.75,35.79,35.75,35.75,5600.0,34.6035,34.6422,34.6035,34.6035,5600.0
2023-08-28 12:55:00,35.75,35.75,35.72,35.74,21165.0,34.6035,34.6035,34.5744,34.5938,21165.0
2023-08-28 13:00:00,35.74,35.74,35.67,35.67,17511.0,34.5938,34.5938,34.526,34.526,17511.0
2023-08-28 13:05:00,35.68,35.7,35.64,35.7,11982.0,34.5357,34.5551,34.497,34.5551,11982.0
2023-08-28 13:10:00,35.7,35.71,35.6,35.67,22657.0,34.5551,34.5648,34.4583,34.526,22657.0
2023-08-28 13:15:00,35.68,35.69,35.65,35.67,11380.0,34.5357,34.5454,34.5067,34.526,11380.0
2023-08-28 13:20:00,35.67,35.7,35.66,35.7,7089.0,34.526,34.5551,34.5164,34.5551,7089.0
2023-08-28 13:25:00,35.7,35.7,35.64,35.66,16012.0,34.5551,34.5551,34.497,34.5164,16012.0
2023-08-28 13:30:00,35.67,35.73,35.67,35.71,27630.0,34.526,34.5841,34.526,34.5648,27630.0
2023-08-28 13:35:00,35.7,35.71,35.7,35.7,10924.0,34.5551,34.5648,34.5551,34.5551,10924.0
2023-08-28 13:40:00,35.7,35.72,35.7,35.71,17456.0,34.5551,34.5744,34.5551,34.5648,17456.0
2023-08-28 13:45:00,35.72,35.72,35.65,35.65,22752.0,34.5744,34.5744,34.5067,34.5067,22752.0
2023-08-28 13:50:00,35.65,35.72,35.65,35.68,30884.0,34.5067,34.5744,34.5067,34.5357,30884.0
2023-08-28 13:55:00,35.67,35.67,35.6,35.61,22209.0,34.526,34.526,34.4583,34.468,22209.0
2023-08-28 14:00:00,35.61,35.63,35.59,35.63,17177.0,34.468,34.4873,34.4486,34.4873,17177.0
2023-08-28 14:05:00,35.63,35.66,35.62,35.63,16348.0,34.4873,34.5164,34.4776,34.4873,16348.0
2023-08-28 14:10:00,35.64,35.65,35.63,35.65,7010.0,34.497,34.5067,34.4873,34.5067,7010.0
2023-08-28 14:15:00,35.66,35.67,35.64,35.64,5207.0,34.5164,34.526,34.497,34.497,5207.0
2023-08-28 14:20:00,35.65,35.69,35.65,35.69,9348.0,34.5067,34.5454,34.5067,34.5454,9348.0
2023-08-28 14:25:00,35.7,35.7,35.68,35.68,4094.0,34.5551,34.5551,34.5357,34.5357,4094.0
2023-08-28 14:30:00,35.68,35.7,35.67,35.69,8535.0,34.5357,34.5551,34.526,34.5454,8535.0
2023-08-28 14:35:00,35.68,35.7,35.66,35.7,19165.0,34.5357,34.5551,34.5164,34.5551,19165.0
2023-08-28 14:40:00,35.69,35.7,35.66,35.66,15778.0,34.5454,34.5551,34.5164,34.5164,15778.0
2023-08-28 14:45:00,35.67,35.69,35.67,35.69,13172.0,34.526,34.5454,34.526,34.5454,13172.0
2023-08-28 14:50:00,35.69,35.7,35.68,35.69,14655.0,34.5454,34.5551,34.5357,34.5454,14655.0
2023-08-28 14:55:00,35.7,35.7,35.66,35.68,15938.0,34.5551,34.5551,34.5164,34.5357,15938.0
2023-08-28 15:00:00,35.68,35.7,35.65,35.65,26500.0,34.5357,34.5551,34.5067,34.5067,26500.0
2023-08-28 15:05:00,35.65,35.69,35.65,35.69,4124.0,34.5067,34.5454,34.5067,34.5454,4124.0
2023-08-28 15:10:00,35.69,35.71,35.67,35.69,13226.0,34.5454,34.5648,34.526,34.5454,13226.0
2023-08-28 15:15:00,35.69,35.7,35.68,35.68,18489.0,34.5454,34.5551,34.5357,34.5357,18489.0
2023-08-28 15:20:00,35.68,35.69,35.59,35.6,38152.0,34.5357,34.5454,34.4486,34.4583,38152.0
2023-08-28 15:25:00,35.59,35.63,35.59,35.62,18567.0,34.4486,34.4873,34.4486,34.4776,18567.0
2023-08-28 15:30:00,35.62,35.66,35.62,35.65,21460.0,34.4776,34.5164,34.4776,34.5067,21460.0
2023-08-28 15:35:00,35.65,35.7,35.64,35.69,14635.0,34.5067,34.5551,34.497,34.5454,14635.0
2023-08-28 15:40:00,35.7,35.7,35.68,35.69,9642.0,34.5551,34.5551,34.5357,34.5454,9642.0
2023-08-28 15:45:00,35.7,35.72,35.66,35.66,17707.0,34.5551,34.5744,34.5164,34.5164,17707.0
2023-08-28 15:50:00,35.65,35.66,35.64,35.65,20878.0,34.5067,34.5164,34.497,34.5067,20878.0
2023-08-28 15:55:00,35.65,35.68,35.62,35.66,97805.0,34.5067,34.5357,34.4776,34.5164,97805.0
2023-08-29 09:30:00,35.56,35.56,35.36,35.45,65794.0,34.4196,34.4196,34.226,34.3131,65794.0
2023-08-29 09:35:00,35.47,35.57,35.47,35.54,29241.0,34.3325,34.4292,34.3325,34.4002,29241.0
2023-08-29 09:40:00,35.56,35.66,35.56,35.61,14990.0,34.4196,34.5164,34.4196,34.468,14990.0
2023-08-29 09:45:00,35.6,35.66,35.57,35.64,10776.0,34.4583,34.5164,34.4292,34.497,10776.0
2023-08-29 09:50:00,35.64,35.68,35.6,35.67,10451.0,34.497,34.5357,34.4583,34.526,10451.0
2023-08-29 09:55:00,35.68,35.69,35.58,35.61,9253.0,34.5357,34.5454,34.4389,34.468,9253.0
2023-08-29 10:00:00,35.63,36.11,35.63,36.07,144319.0,34.4873,34.9519,34.4873,34.9132,144319.0
2023-08-29 10:05:00,36.13,36.24,36.1,36.18,34246.0,34.9713,35.0778,34.9423,35.0197,34246.0
2023-08-29 10:10:00,36.21,36.22,36.02,36.1,20093.0,35.0487,35.0584,34.8648,34.9423,20093.0
2023-08-29 10:15:00,36.09,36.21,36.06,36.21,22874.0,34.9326,35.0487,34.9035,35.0487,22874.0
2023-08-29 10:20:00,36.21,36.3,36.12,36.12,30888.0,35.0487,35.1358,34.9616,34.9616,30888.0
2023-08-29 10:25:00,36.13,36.31,36.13,36.25,22965.0,34.9713,35.1455,34.9713,35.0874,22965.0
2023-08-29 10:30:00,36.24,36.26,36.16,36.23,12225.0,35.0778,35.0971,35.0003,35.0681,12225.0
2023-08-29 10:35:00,36.23,36.25,36.1,36.14,16142.0,35.0681,35.0874,34.9423,34.981,16142.0
2023-08-29 10:40:00,36.12,36.12,36.04,36.07,7100.0,34.9616,34.9616,34.8842,34.9132,7100.0
2023-08-29 10:45:00,36.04,36.12,35.99,36.1,10703.0,34.8842,34.9616,34.8358,34.9423,10703.0
2023-08-29 10:50:00,36.13,36.16,36.11,36.12,9439.0,34.9713,35.0003,34.9519,34.9616,9439.0
2023-08-29 10:55:00,36.1,36.16,36.07,36.11,11284.0,34.9423,35.0003,34.9132,34.9519,11284.0
2023-08-29 11:00:00,36.12,36.13,36.04,36.08,12846.0,34.9616,34.9713,34.8842,34.9229,12846.0
2023-08-29 11:05:00,36.07,36.19,36.07,36.13,11735.0,34.9132,35.0294,34.9132,34.9713,11735.0
2023-08-29 11:10:00,36.14,36.14,36.09,36.13,7772.0,34.981,34.981,34.9326,34.9713,7772.0
2023-08-29 11:15:00,36.13,36.17,36.09,36.16,9525.0,34.9713,35.01,34.9326,35.0003,9525.0
2023-08-29 11:20:00,36.16,36.17,36.12,36.17,11211.0,35.0003,35.01,34.9616,35.01,11211.0
2023-08-29 11:25:00,36.17,36.2,36.15,36.17,8919.0,35.01,35.039,34.9906,35.01,8919.0
2023-08-29 11:30:00,36.16,36.16,36.11,36.16,7985.0,35.0003,35.0003,34.9519,35.0003,7985.0
2023-08-29 11:35:00,36.18,36.19,36.14,36.15,10855.0,35.0197,35.0294,34.981,34.9906,10855.0
2023-08-29 11:40:00,36.15,36.24,36.15,36.23,27157.0,34.9906,35.0778,34.9906,35.0681,27157.0
2023-08-29 11:45:00,36.24,36.25,36.19,36.21,9876.0,35.0778,35.0874,35.0294,35.0487,9876.0
2023-08-29 11:50:00,36.21,36.25,36.19,36.23,8287.0,35.0487,35.0874,35.0294,35.0681,8287.0
2023-08-29 11:55:00,36.21,36.23,36.19,36.22,3600.0,35.0487,35.0681,35.0294,35.0584,3600.0
2023-08-29 12:00:00,36.23,36.28,36.23,36.27,6628.0,35.0681,35.1165,35.0681,35.1068,6628.0
2023-08-29 12:05:00,36.27,36.33,36.27,36.3,18127.0,35.1068,35.1649,35.1068,35.1358,18127.0
2023-08-29 12:10:00,36.3,36.32,36.22,36.22,14640.0,35.1358,35.1552,35.0584,35.0584,14640.0
2023-08-29 12:15:00,36.23,36.23,36.15,36.15,9904.0,35.0681,35.0681,34.9906,34.9906,9904.0
2023-08-29 12:20:00,36.15,36.17,36.14,36.15,9901.0,34.9906,35.01,34.981,34.9906,9901.0
2023-08-29 12:25:00,36.14,36.15,36.11,36.13,9076.0,34.981,34.9906,34.9519,34.9713,9076.0
2023-08-29 12:30:00,36.14,36.16,36.1,36.1,7048.0,34.981,35.0003,34.9423,34.9423,7048.0
2023-08-29 12:35:00,36.1,36.1,36.07,36.09,7214.0,34.9423,34.9423,34.9132,34.9326,7214.0
2023-08-29 12:40:00,36.09,36.13,36.07,36.1,6142.0,34.9326,34.9713,34.9132,34.9423,6142.0
2023-08-29 12:45:00,36.09,36.09,36.07,36.07,6946.0,34.9326,34.9326,34.9132,34.9132,6946.0
2023-08-29 12:50:00,36.07,36.12,36.07,36.11,3732.0,34.9132,34.9616,34.9132,34.9519,3732.0
2023-08-29 12:55:00,36.11,36.13,36.1,36.13,6382.0,34.9519,34.9713,34.9423,34.9713,6382.0
2023-08-29 13:00:00,36.12,36.17,36.1,36.11,13844.0,34.9616,35.01,34.9423,34.9519,13844.0
2023-08-29 13:05:00,36.12,36.13,36.09,36.12,2500.0,34.9616,34.9713,34.9326,34.9616,2500.0
2023-08-29 13:10:00,36.13,36.17,36.12,36.17,6657.0,34.9713,35.01,34.9616,35.01,6657.0
2023-08-29 13:15:00,36.16,36.2,36.15,36.19,6951.0,35.0003,35.039,34.9906,35.0294,6951.0
2023-08-29 13:20:00,36.2,36.22,36.18,36.19,6632.0,35.039,35.0584,35.0197,35.0294,6632.0
2023-08-29 13:25:00,36.19,36.19,36.13,36.15,10305.0,35.0294,35.0294,34.9713,34.9906,10305.0
2023-08-29 13:30:00,36.14,36.21,36.14,36.21,12096.0,34.981,35.0487,34.981,35.0487,12096.0
2023-08-29 13:35:00,36.21,36.22,36.19,36.22,6819.0,35.0487,35.0584,35.0294,35.0584,6819.0
2023-08-29 13:40:00,36.21,36.21,36.18,36.21,5026.0,35.0487,35.0487,35.0197,35.0487,5026.0
2023-08-29 13:45:00,36.19,36.22,36.19,36.21,8313.0,35.0294,35.0584,35.0294,35.0487,8313.0
2023-08-29 13:50:00,36.2,36.2,36.18,36.2,5032.0,35.039,35.039,35.0197,35.039,5032.0
2023-08-29 13:55:00,36.19,36.19,36.15,36.19,6246.0,35.0294,35.0294,34.9906,35.0294,6246.0
2023-08-29 14:00:00,36.2,36.21,36.2,36.2,5575.0,35.039,35.0487,35.039,35.039,5575.0
2023-08-29 14:05:00,36.19,36.2,36.18,36.2,4729.0,35.0294,35.039,35.0197,35.039,4729.0
2023-08-29 14:10:00,36.21,36.22,36.2,36.2,7051.0,35.0487,35.0584,35.039,35.039,7051.0
2023-08-29 14:15:00,36.19,36.2,36.18,36.2,8720.0,35.0294,35.039,35.0197,35.039,8720.0
2023-08-29 14:20:00,36.2,36.21,36.2,36.21,2856.0,35.039,35.0487,35.039,35.0487,2856.0
2023-08-29 14:25:00,36.2,36.2,36.17,36.18,3860.0,35.039,35.039,35.01,35.0197,3860.0
2023-08-29 14:30:00,36.18,36.18,36.16,36.16,9561.0,35.0197,35.0197,35.0003,35.0003,9561.0
2023-08-29 14:35:00,36.16,36.19,36.16,36.17,8680.0,35.0003,35.0294,35.0003,35.01,8680.0
2023-08-29 14:40:00,36.18,36.22,36.18,36.22,7197.0,35.0197,35.0584,35.0197,35.0584,7197.0
2023-08-29 14:45:00,36.22,36.27,36.22,36.26,14369.0,35.0584,35.1068,35.0584,35.0971,14369.0
2023-08-29 14:50:00,36.26,36.28,36.26,36.28,5280.0,35.0971,35.1165,35.0971,35.1165,5280.0
2023-08-29 14:55:00,36.28,36.28,36.27,36.28,14388.0,35.1165,35.1165,35.1068,35.1165,14388.0
2023-08-29 15:00:00,36.28,36.29,36.24,36.27,9803.0,35.1165,35.1262,35.0778,35.1068,9803.0
2023-08-29 15:05:00,36.28,36.3,36.28,36.28,20711.0,35.1165,35.1358,35.1165,35.1165,20711.0
2023-08-29 15:10:00,36.29,36.34,36.29,36.33,8519.0,35.1262,35.1746,35.1262,35.1649,8519.0
2023-08-29 15:15:00,36.34,36.34,36.28,36.29,11482.0,35.1746,35.1746,35.1165,35.1262,11482.0
2023-08-29 15:20:00,36.29,36.31,36.29,36.31,5734.0,35.1262,35.1455,35.1262,35.1455,5734.0
2023-08-29 15:25:00,36.32,36.34,36.32,36.34,6051.0,35.1552,35.1746,35.1552,35.1746,6051.0
2023-08-29 15:30:00,36.34,36.34,36.31,36.33,11020.0,35.1746,35.1746,35.1455,35.1649,11020.0
2023-08-29 15:35:00,36.33,36.4,36.33,36.4,21937.0,35.1649,35.2326,35.1649,35.2326,21937.0
2023-08-29 15:40:00,36.4,36.4,36.34,36.38,16244.0,35.2326,35.2326,35.1746,35.2133,16244.0
2023-08-29 15:45:00,36.38,36.4,36.37,36.38,10771.0,35.2133,35.2326,35.2036,35.2133,10771.0
2023-08-29 15:50:00,36.38,36.42,36.38,36.42,35006.0,35.2133,35.252,35.2133,35.252,35006.0
2023-08-29 15:55:00,36.42,36.47,36.4,36.47,296063.0,35.252,35.3004,35.2326,35.3004,296063.0
2023-08-30 09:30:00,36.76,37.07,36.74,37.02,95816.0,35.5811,35.8811,35.5617,35.8327,95816.0
2023-08-30 09:35:00,37.04,37.08,36.87,36.89,29088.0,35.8521,35.8908,35.6876,35.7069,29088.0
2023-08-30 09:40:00,36.87,36.87,36.78,36.82,15157.0,35.6876,35.6876,35.6004,35.6392,15157.0
2023-08-30 09:45:00,36.84,36.97,36.84,36.94,10247.0,35.6585,35.7844,35.6585,35.7553,10247.0
2023-08-30 09:50:00,36.91,36.93,36.81,36.85,6404.0,35.7263,35.7456,35.6295,35.6682,6404.0
2023-08-30 09:55:00,36.83,36.87,36.77,36.81,12422.0,35.6488,35.6876,35.5908,35.6295,12422.0
2023-08-30 10:00:00,36.81,36.81,36.64,36.65,13553.0,35.6295,35.6295,35.4649,35.4746,13553.0
2023-08-30 10:05:00,36.64,36.75,36.63,36.63,16010.0,35.4649,35.5714,35.4553,35.4553,16010.0
2023-08-30 10:10:00,36.63,36.82,36.63,36.76,9976.0,35.4553,35.6392,35.4553,35.5811,9976.0
2023-08-30 10:15:00,36.76,36.84,36.76,36.81,7103.0,35.5811,35.6585,35.5811,35.6295,7103.0
2023-08-30 10:20:00,36.8,36.86,36.72,36.74,15079.0,35.6198,35.6779,35.5424,35.5617,15079.0
2023-08-30 10:25:00,36.74,36.74,36.68,36.73,17475.0,35.5617,35.5617,35.5037,35.552,17475.0
2023-08-30 10:30:00,36.72,36.78,36.72,36.77,4580.0,35.5424,35.6004,35.5424,35.5908,4580.0
2023-08-30 10:35:00,36.77,36.78,36.68,36.69,9793.0,35.5908,35.6004,35.5037,35.5133,9793.0
2023-08-30 10:40:00,36.69,36.81,36.69,36.78,4576.0,35.5133,35.6295,35.5133,35.6004,4576.0
2023-08-30 10:45:00,36.78,36.78,36.74,36.75,10719.0,35.6004,35.6004,35.5617,35.5714,10719.0
2023-08-30 10:50:00,36.76,36.77,36.71,36.76,5700.0,35.5811,35.5908,35.5327,35.5811,5700.0
2023-08-30 10:55:00,36.74,36.8,36.74,36.76,9918.0,35.5617,35.6198,35.5617,35.5811,9918.0
2023-08-30 11:00:00,36.75,36.78,36.64,36.64,6869.0,35.5714,35.6004,35.4649,35.4649,6869.0
2023-08-30 11:05:00,36.65,36.71,36.59,36.59,9886.0,35.4746,35.5327,35.4165,35.4165,9886.0
2023-08-30 11:10:00,36.6,36.62,36.57,36.57,18891.0,35.4262,35.4456,35.3972,35.3972,18891.0
2023-08-30 11:15:00,36.56,36.62,36.55,36.61,9296.0,35.3875,35.4456,35.3778,35.4359,9296.0
2023-08-30 11:20:00,36.62,36.62,36.56,36.58,10736.0,35.4456,35.4456,35.3875,35.4069,10736.0
2023-08-30 11:25:00,36.56,36.56,36.48,36.49,18683.0,35.3875,35.3875,35.3101,35.3197,18683.0
2023-08-30 11:30:00,36.49,36.51,36.46,36.47,19442.0,35.3197,35.3391,35.2907,35.3004,19442.0
2023-08-30 11:35:00,36.46,36.53,36.42,36.5,14952.0,35.2907,35.3585,35.252,35.3294,14952.0
2023-08-30 11:40:00,36.51,36.54,36.49,36.52,6040.0,35.3391,35.3681,35.3197,35.3488,6040.0
2023-08-30 11:45:00,36.53,36.54,36.51,36.54,9317.0,35.3585,35.3681,35.3391,35.3681,9317.0
2023-08-30 11:50:00,36.54,36.54,36.49,36.51,22691.0,35.3681,35.3681,35.3197,35.3391,22691.0
2023-08-30 11:55:00,36.51,36.54,36.5,36.53,2200.0,35.3391,35.3681,35.3294,35.3585,2200.0
2023-08-30 12:00:00,36.52,36.52,36.41,36.41,8620.0,35.3488,35.3488,35.2423,35.2423,8620.0
2023-08-30 12:05:00,36.42,36.42,36.3,36.31,14911.0,35.252,35.252,35.1358,35.1455,14911.0
2023-08-30 12:10:00,36.31,36.34,36.3,36.34,21726.0,35.1455,35.1746,35.1358,35.1746,21726.0
2023-08-30 12:15:00,36.31,36.35,36.3,36.31,5426.0,35.1455,35.1842,35.1358,35.1455,5426.0
2023-08-30 12:20:00,36.3,36.3,36.23,36.25,19666.0,35.1358,35.1358,35.0681,35.0874,19666.0
2023-08-30 12:25:00,36.25,36.35,36.25,36.34,9192.0,35.0874,35.1842,35.0874,35.1746,9192.0
2023-08-30 12:30:00,36.32,36.36,36.32,36.32,5613.0,35.1552,35.1939,35.1552,35.1552,5613.0
2023-08-30 12:35:00,36.3,36.32,36.28,36.32,3787.0,35.1358,35.1552,35.1165,35.1552,3787.0
2023-08-30 12:40:00,36.29,36.31,36.29,36.3,5000.0,35.1262,35.1455,35.1262,35.1358,5000.0
2023-08-30 12:45:00,36.29,36.31,36.25,36.31,6890.0,35.1262,35.1455,35.0874,35.1455,6890.0
2023-08-30 12:50:00,36.32,36.37,36.32,36.37,4486.0,35.1552,35.2036,35.1552,35.2036,4486.0
2023-08-30 12:55:00,36.38,36.41,36.36,36.41,6400.0,35.2133,35.2423,35.1939,35.2423,6400.0
2023-08-30 13:00:00,36.41,36.44,36.4,36.44,4395.0,35.2423,35.2713,35.2326,35.2713,4395.0
2023-08-30 13:05:00,36.38,36.38,36.28,36.31,6997.0,35.2133,35.2133,35.1165,35.1455,6997.0
2023-08-30 13:10:00,36.32,36.36,36.32,36.36,4400.0,35.1552,35.1939,35.1552,35.1939,4400.0
2023-08-30 13:15:00,36.34,36.38,36.34,36.38,2700.0,35.1746,35.2133,35.1746,35.2133,2700.0
2023-08-30 13:20:00,36.39,36.4,36.37,36.4,1220.0,35.223,35.2326,35.2036,35.2326,1220.0
2023-08-30 13:25:00,36.39,36.39,36.36,36.36,1100.0,35.223,35.223,35.1939,35.1939,1100.0
2023-08-30 13:30:00,36.37,36.38,36.37,36.38,1097.0,35.2036,35.2133,35.2036,35.2133,1097.0
2023-08-30 13:35:00,36.41,36.41,36.33,36.34,4100.0,35.2423,35.2423,35.1649,35.1746,4100.0
2023-08-30 13:40:00,36.34,36.38,36.34,36.36,3013.0,35.1746,35.2133,35.1746,35.1939,3013.0
2023-08-30 13:45:00,36.36,36.36,36.3,36.31,5573.0,35.1939,35.1939,35.1358,35.1455,5573.0
2023-08-30 13:50:00,36.33,36.33,36.31,36.31,1300.0,35.1649,35.1649,35.1455,35.1455,1300.0
2023-08-30 13:55:00,36.29,36.32,36.29,36.32,2600.0,35.1262,35.1552,35.1262,35.1552,2600.0
2023-08-30 14:00:00,36.32,36.34,36.3,36.3,11007.0,35.1552,35.1746,35.1358,35.1358,11007.0
2023-08-30 14:05:00,36.29,36.29,36.23,36.27,8446.0,35.1262,35.1262,35.0681,35.1068,8446.0
2023-08-30 14:10:00,36.26,36.3,36.26,36.3,4000.0,35.0971,35.1358,35.0971,35.1358,4000.0
2023-08-30 14:15:00,36.31,36.31,36.29,36.31,6680.0,35.1455,35.1455,35.1262,35.1455,6680.0
2023-08-30 14:20:00,36.31,36.32,36.31,36.32,1106.0,35.1455,35.1552,35.1455,35.1552,1106.0
2023-08-30 14:25:00,36.31,36.31,36.27,36.27,6703.0,35.1455,35.1455,35.1068,35.1068,6703.0
2023-08-30 14:30:00,36.28,36.33,36.28,36.3,12483.0,35.1165,35.1649,35.1165,35.1358,12483.0
2023-08-30 14:35:00,36.3,36.32,36.29,36.31,4655.0,35.1358,35.1552,35.1262,35.1455,4655.0
2023-08-30 14:40:00,36.31,36.33,36.3,36.33,5747.0,35.1455,35.1649,35.1358,35.1649,5747.0
2023-08-30 14:45:00,36.33,36.34,36.32,36.33,5100.0,35.1649,35.1746,35.1552,35.1649,5100.0
2023-08-30 14:50:00,36.33,36.36,36.33,36.36,5211.0,35.1649,35.1939,35.1649,35.1939,5211.0
2023-08-30 14:55:00,36.36,36.39,36.36,36.39,5350.0,35.1939,35.223,35.1939,35.223,5350.0
2023-08-30 15:00:00,36.39,36.39,36.34,36.34,7434.0,35.223,35.223,35.1746,35.1746,7434.0
2023-08-30 15:05:00,36.34,36.34,36.31,36.31,5200.0,35.1746,35.1746,35.1455,35.1455,5200.0
2023-08-30 15:10:00,36.31,36.32,36.3,36.32,6119.0,35.1455,35.1552,35.1358,35.1552,6119.0
2023-08-30 15:15:00,36.32,36.33,36.28,36.28,3836.0,35.1552,35.1649,35.1165,35.1165,3836.0
2023-08-30 15:20:00,36.28,36.28,36.26,36.27,13088.0,35.1165,35.1165,35.0971,35.1068,13088.0
2023-08-30 15:25:00,36.28,36.29,36.26,36.27,7500.0,35.1165,35.1262,35.0971,35.1068,7500.0
2023-08-30 15:30:00,36.26,36.27,36.23,36.23,3781.0,35.0971,35.1068,35.0681,35.0681,3781.0
2023-08-30 15:35:00,36.22,36.23,36.19,36.2,13644.0,35.0584,35.0681,35.0294,35.039,13644.0
2023-08-30 15:40:00,36.21,36.27,36.21,36.25,9349.0,35.0487,35.1068,35.0487,35.0874,9349.0
2023-08-30 15:45:00,36.25,36.28,36.25,36.26,8088.0,35.0874,35.1165,35.0874,35.0971,8088.0
2023-08-30 15:50:00,36.26,36.3,36.26,36.3,6526.0,35.0971,35.1358,35.0971,35.1358,6526.0
2023-08-30 15:55:00,36.3,36.37,36.28,36.36,23946.0,35.1358,35.2036,35.1165,35.1939,23946.0
2023-08-31 09:30:00,36.41,36.45,36.28,36.35,47600.0,35.2423,35.281,35.1165,35.1842,47600.0
2023-08-31 09:35:00,36.33,36.47,36.31,36.35,19038.0,35.1649,35.3004,35.1455,35.1842,19038.0
2023-08-31 09:40:00,36.37,36.45,36.27,36.27,23536.0,35.2036,35.281,35.1068,35.1068,23536.0
2023-08-31 09:45:00,36.3,36.49,36.26,36.34,44490.0,35.1358,35.3197,35.0971,35.1746,44490.0
2023-08-31 09:50:00,36.37,36.41,36.35,36.4,9543.0,35.2036,35.2423,35.1842,35.2326,9543.0
2023-08-31 09:55:00,36.41,36.41,36.33,36.39,7542.0,35.2423,35.2423,35.1649,35.223,7542.0
2023-08-31 10:00:00,36.39,36.42,36.34,36.37,12800.0,35.223,35.252,35.1746,35.2036,12800.0
2023-08-31 10:05:00,36.38,36.38,36.31,36.33,5652.0,35.2133,35.2133,35.1455,35.1649,5652.0
2023-08-31 10:10:00,36.33,36.33,36.25,36.27,5718.0,35.1649,35.1649,35.0874,35.1068,5718.0
2023-08-31 10:15:00,36.26,36.28,36.18,36.18,28794.0,35.0971,35.1165,35.0197,35.0197,28794.0
2023-08-31 10:20:00,36.18,36.23,36.15,36.15,14722.0,35.0197,35.0681,34.9906,34.9906,14722.0
2023-08-31 10:25:00,36.14,36.19,36.11,36.19,14970.0,34.981,35.0294,34.9519,35.0294,14970.0
2023-08-31 10:30:00,36.19,36.19,36.05,36.06,28844.0,35.0294,35.0294,34.8939,34.9035,28844.0
2023-08-31 10:35:00,36.06,36.16,36.06,36.14,15047.0,34.9035,35.0003,34.9035,34.981,15047.0
2023-08-31 10:40:00,36.12,36.13,36.03,36.04,13025.0,34.9616,34.9713,34.8745,34.8842,13025.0
2023-08-31 10:45:00,36.06,36.16,36.06,36.1,13289.0,34.9035,35.0003,34.9035,34.9423,13289.0
2023-08-31 10:50:00,36.09,36.1,36.05,36.05,10463.0,34.9326,34.9423,34.8939,34.8939,10463.0
2023-08-31 10:55:00,36.05,36.09,36.04,36.07,9706.0,34.8939,34.9326,34.8842,34.9132,9706.0
2023-08-31 11:00:00,36.08,36.15,36.08,36.11,8488.0,34.9229,34.9906,34.9229,34.9519,8488.0
2023-08-31 11:05:00,36.08,36.09,36.03,36.09,5000.0,34.9229,34.9326,34.8745,34.9326,5000.0
2023-08-31 11:10:00,36.1,36.1,36.04,36.04,6079.0,34.9423,34.9423,34.8842,34.8842,6079.0
2023-08-31 11:15:00,36.04,36.06,36.03,36.05,4400.0,34.8842,34.9035,34.8745,34.8939,4400.0
2023-08-31 11:20:00,36.05,36.06,36.0,36.01,6022.0,34.8939,34.9035,34.8455,34.8551,6022.0
2023-08-31 11:25:00,36.04,36.04,35.95,35.98,13101.0,34.8842,34.8842,34.7971,34.8261,13101.0
2023-08-31 11:30:00,35.97,35.97,35.87,35.87,22569.0,34.8164,34.8164,34.7196,34.7196,22569.0
2023-08-31 11:35:00,35.88,35.88,35.81,35.81,16762.0,34.7293,34.7293,34.6616,34.6616,16762.0
2023-08-31 11:40:00,35.83,35.84,35.75,35.75,18068.0,34.6809,34.6906,34.6035,34.6035,18068.0
2023-08-31 11:45:00,35.75,35.77,35.72,35.75,14531.0,34.6035,34.6228,34.5744,34.6035,14531.0
2023-08-31 11:50:00,35.75,35.87,35.75,35.84,22333.0,34.6035,34.7196,34.6035,34.6906,22333.0
2023-08-31 11:55:00,35.83,35.88,35.82,35.88,8372.0,34.6809,34.7293,34.6712,34.7293,8372.0
2023-08-31 12:00:00,35.89,35.9,35.86,35.9,5523.0,34.739,34.7487,34.7099,34.7487,5523.0
2023-08-31 12:05:00,35.9,35.97,35.9,35.97,6199.0,34.7487,34.8164,34.7487,34.8164,6199.0
2023-08-31 12:10:00,35.98,35.99,35.95,35.98,3424.0,34.8261,34.8358,34.7971,34.8261,3424.0
2023-08-31 12:15:00,35.99,36.0,35.92,35.92,4717.0,34.8358,34.8455,34.768,34.768,4717.0
2023-08-31 12:20:00,35.91,35.98,35.9,35.98,7872.0,34.7583,34.8261,34.7487,34.8261,7872.0
2023-08-31 12:25:00,35.98,35.98,35.97,35.97,1500.0,34.8261,34.8261,34.8164,34.8164,1500.0
2023-08-31 12:30:00,35.99,36.01,35.98,36.01,3969.0,34.8358,34.8551,34.8261,34.8551,3969.0
2023-08-31 12:35:00,36.0,36.01,35.96,35.99,3164.0,34.8455,34.8551,34.8067,34.8358,3164.0
2023-08-31 12:40:00,35.99,35.99,35.94,35.94,4000.0,34.8358,34.8358,34.7874,34.7874,4000.0
2023-08-31 12:45:00,35.93,35.93,35.86,35.87,6738.0,34.7777,34.7777,34.7099,34.7196,6738.0
2023-08-31 12:50:00,35.88,35.9,35.87,35.9,4421.0,34.7293,34.7487,34.7196,34.7487,4421.0
2023-08-31 12:55:00,35.91,35.96,35.91,35.95,8459.0,34.7583,34.8067,34.7583,34.7971,8459.0
2023-08-31 13:00:00,35.96,35.96,35.91,35.93,8590.0,34.8067,34.8067,34.7583,34.7777,8590.0
2023-08-31 13:05:00,35.94,35.94,35.92,35.94,1900.0,34.7874,34.7874,34.768,34.7874,1900.0
2023-08-31 13:10:00,35.94,35.95,35.92,35.95,9424.0,34.7874,34.7971,34.768,34.7971,9424.0
2023-08-31 13:15:00,35.95,35.96,35.93,35.94,4614.0,34.7971,34.8067,34.7777,34.7874,4614.0
2023-08-31 13:20:00,35.95,36.01,35.95,36.01,6983.0,34.7971,34.8551,34.7971,34.8551,6983.0
2023-08-31 13:25:00,36.01,36.01,35.93,35.93,5600.0,34.8551,34.8551,34.7777,34.7777,5600.0
2023-08-31 13:30:00,35.94,35.96,35.94,35.96,5649.0,34.7874,34.8067,34.7874,34.8067,5649.0
2023-08-31 13:35:00,35.96,35.97,35.95,35.95,2577.0,34.8067,34.8164,34.7971,34.7971,2577.0
2023-08-31 13:40:00,35.94,35.94,35.91,35.93,13805.0,34.7874,34.7874,34.7583,34.7777,13805.0
2023-08-31 13:45:00,35.95,35.95,35.91,35.93,9484.0,34.7971,34.7971,34.7583,34.7777,9484.0
2023-08-31 13:50:00,35.94,35.95,35.91,35.92,2790.0,34.7874,34.7971,34.7583,34.768,2790.0
2023-08-31 13:55:00,35.93,35.96,35.91,35.96,7114.0,34.7777,34.8067,34.7583,34.8067,7114.0
2023-08-31 14:00:00,35.97,35.97,35.95,35.97,9617.0,34.8164,34.8164,34.7971,34.8164,9617.0
2023-08-31 14:05:00,35.98,36.06,35.98,36.05,11293.0,34.8261,34.9035,34.8261,34.8939,11293.0
2023-08-31 14:10:00,36.05,36.06,36.03,36.05,11987.0,34.8939,34.9035,34.8745,34.8939,11987.0
2023-08-31 14:15:00,36.05,36.05,36.03,36.05,7300.0,34.8939,34.8939,34.8745,34.8939,7300.0
2023-08-31 14:20:00,36.05,36.09,36.04,36.08,9653.0,34.8939,34.9326,34.8842,34.9229,9653.0
2023-08-31 14:25:00,36.08,36.08,36.04,36.06,11013.0,34.9229,34.9229,34.8842,34.9035,11013.0
2023-08-31 14:30:00,36.06,36.08,36.05,36.05,10243.0,34.9035,34.9229,34.8939,34.8939,10243.0
2023-08-31 14:35:00,36.05,36.05,36.02,36.03,9139.0,34.8939,34.8939,34.8648,34.8745,9139.0
2023-08-31 14:40:00,36.02,36.02,35.96,35.96,17103.0,34.8648,34.8648,34.8067,34.8067,17103.0
2023-08-31 14:45:00,35.96,36.0,35.96,35.98,7147.0,34.8067,34.8455,34.8067,34.8261,7147.0
2023-08-31 14:50:00,35.98,35.98,35.95,35.95,4139.0,34.8261,34.8261,34.7971,34.7971,4139.0
2023-08-31 14:55:00,35.95,35.96,35.93,35.95,19289.0,34.7971,34.8067,34.7777,34.7971,19289.0
2023-08-31 15:00:00,35.96,35.96,35.94,35.94,9522.0,34.8067,34.8067,34.7874,34.7874,9522.0
2023-08-31 15:05:00,35.94,35.98,35.94,35.98,10935.0,34.7874,34.8261,34.7874,34.8261,10935.0
2023-08-31 15:10:00,35.98,35.98,35.97,35.97,5573.0,34.8261,34.8261,34.8164,34.8164,5573.0
2023-08-31 15:15:00,35.97,35.99,35.97,35.99,3052.0,34.8164,34.8358,34.8164,34.8358,3052.0
2023-08-31 15:20:00,35.99,36.02,35.99,36.01,6534.0,34.8358,34.8648,34.8358,34.8551,6534.0
2023-08-31 15:25:00,36.01,36.01,36.0,36.01,7695.0,34.8551,34.8551,34.8455,34.8551,7695.0
2023-08-31 15:30:00,36.03,36.03,36.0,36.0,7000.0,34.8745,34.8745,34.8455,34.8455,7000.0
2023-08-31 15:35:00,36.0,36.03,35.99,36.03,6330.0,34.8455,34.8745,34.8358,34.8745,6330.0
2023-08-31 15:40:00,36.03,36.06,36.03,36.05,18335.0,34.8745,34.9035,34.8745,34.8939,18335.0
2023-08-31 15:45:00,36.05,36.05,36.02,36.02,13791.0,34.8939,34.8939,34.8648,34.8648,13791.0
2023-08-31 15:50:00,36.03,36.05,35.99,36.02,34826.0,34.8745,34.8939,34.8358,34.8648,34826.0
2023-08-31 15:55:00,36.01,36.04,35.99,35.99,69558.0,34.8551,34.8842,34.8358,34.8358,69558.0
2023-09-01 09:30:00,36.56,36.77,36.53,36.69,128570.0,35.3875,35.5908,35.3585,35.5133,128570.0
2023-09-01 09:35:00,36.7,36.8,36.4,36.4,102266.0,35.523,35.6198,35.2326,35.2326,102266.0
2023-09-01 09:40:00,36.39,36.4,36.21,36.34,57866.0,35.223,35.2326,35.0487,35.1746,57866.0
2023-09-01 09:45:00,36.32,36.34,36.21,36.32,39311.0,35.1552,35.1746,35.0487,35.1552,39311.0
2023-09-01 09:50:00,36.28,36.28,36.08,36.15,99090.0,35.1165,35.1165,34.9229,34.9906,99090.0
2023-09-01 09:55:00,36.14,36.3,36.14,36.27,20722.0,34.981,35.1358,34.981,35.1068,20722.0
2023-09-01 10:00:00,36.25,36.25,35.98,36.11,52732.0,35.0874,35.0874,34.8261,34.9519,52732.0
2023-09-01 10:05:00,36.13,36.15,36.05,36.13,24443.0,34.9713,34.9906,34.8939,34.9713,24443.0
2023-09-01 10:10:00,36.13,36.31,36.11,36.19,13738.0,34.9713,35.1455,34.9519,35.0294,13738.0
2023-09-01 10:15:00,36.17,36.18,36.05,36.09,19849.0,35.01,35.0197,34.8939,34.9326,19849.0
2023-09-01 10:20:00,36.1,36.13,36.03,36.03,17069.0,34.9423,34.9713,34.8745,34.8745,17069.0
2023-09-01 10:25:00,36.03,36.05,35.94,36.02,14570.0,34.8745,34.8939,34.7874,34.8648,14570.0
2023-09-01 10:30:00,36.01,36.01,35.88,35.89,64141.0,34.8551,34.8551,34.7293,34.739,64141.0
2023-09-01 10:35:00,35.89,35.97,35.87,35.93,30156.0,34.739,34.8164,34.7196,34.7777,30156.0
2023-09-01 10:40:00,35.92,36.01,35.91,36.0,13684.0,34.768,34.8551,34.7583,34.8455,13684.0
2023-09-01 10:45:00,36.01,36.03,35.92,35.95,14022.0,34.8551,34.8745,34.768,34.7971,14022.0
2023-09-01 10:50:00,35.95,36.08,35.95,36.06,21120.0,34.7971,34.9229,34.7971,34.9035,21120.0
2023-09-01 10:55:00,36.04,36.07,35.97,36.02,26016.0,34.8842,34.9132,34.8164,34.8648,26016.0
2023-09-01 11:00:00,36.02,36.1,36.02,36.03,14467.0,34.8648,34.9423,34.8648,34.8745,14467.0
2023-09-01 11:05:00,36.05,36.06,36.0,36.04,10145.0,34.8939,34.9035,34.8455,34.8842,10145.0
2023-09-01 11:10:00,36.06,36.07,35.98,35.98,10251.0,34.9035,34.9132,34.8261,34.8261,10251.0
2023-09-01 11:15:00,35.97,35.97,35.93,35.96,12633.0,34.8164,34.8164,34.7777,34.8067,12633.0
2023-09-01 11:20:00,35.94,36.03,35.94,36.02,13376.0,34.7874,34.8745,34.7874,34.8648,13376.0
2023-09-01 11:25:00,35.98,36.03,35.97,35.97,9347.0,34.8261,34.8745,34.8164,34.8164,9347.0
2023-09-01 11:30:00,35.98,36.01,35.94,35.97,12985.0,34.8261,34.8551,34.7874,34.8164,12985.0
2023-09-01 11:35:00,35.97,36.02,35.97,36.0,16950.0,34.8164,34.8648,34.8164,34.8455,16950.0
2023-09-01 11:40:00,36.0,36.02,35.95,35.97,13284.0,34.8455,34.8648,34.7971,34.8164,13284.0
2023-09-01 11:45:00,36.0,36.03,35.98,36.02,10194.0,34.8455,34.8745,34.8261,34.8648,10194.0
2023-09-01 11:50:00,36.02,36.02,36.0,36.01,19696.0,34.8648,34.8648,34.8455,34.8551,19696.0
2023-09-01 11:55:00,36.01,36.02,35.99,35.99,10181.0,34.8551,34.8648,34.8358,34.8358,10181.0
2023-09-01 12:00:00,35.97,35.98,35.92,35.95,6657.0,34.8164,34.8261,34.768,34.7971,6657.0
2023-09-01 12:05:00,35.95,36.01,35.95,35.99,16629.0,34.7971,34.8551,34.7971,34.8358,16629.0
2023-09-01 12:10:00,36.0,36.04,36.0,36.03,18030.0,34.8455,34.8842,34.8455,34.8745,18030.0
2023-09-01 12:15:00,36.04,36.04,36.01,36.04,9521.0,34.8842,34.8842,34.8551,34.8842,9521.0
2023-09-01 12:20:00,36.04,36.06,36.03,36.03,11752.0,34.8842,34.9035,34.8745,34.8745,11752.0
2023-09-01 12:25:00,36.03,36.03,36.01,36.03,4150.0,34.8745,34.8745,34.8551,34.8745,4150.0
2023-09-01 12:30:00,36.02,36.02,35.98,35.98,2400.0,34.8648,34.8648,34.8261,34.8261,2400.0
2023-09-01 12:35:00,35.95,35.96,35.89,35.89,8543.0,34.7971,34.8067,34.739,34.739,8543.0
2023-09-01 12:40:00,35.88,35.88,35.84,35.86,10323.0,34.7293,34.7293,34.6906,34.7099,10323.0
2023-09-01 12:45:00,35.86,35.86,35.8,35.81,6053.0,34.7099,34.7099,34.6519,34.6616,6053.0
2023-09-01 12:50:00,35.81,35.83,35.79,35.82,12197.0,34.6616,34.6809,34.6422,34.6712,12197.0
2023-09-01 12:55:00,35.82,35.82,35.78,35.78,9411.0,34.6712,34.6712,34.6325,34.6325,9411.0
2023-09-01 13:00:00,35.79,35.79,35.69,35.72,17865.0,34.6422,34.6422,34.5454,34.5744,17865.0
2023-09-01 13:05:00,35.7,35.72,35.63,35.67,13052.0,34.5551,34.5744,34.4873,34.526,13052.0
2023-09-01 13:10:00,35.69,35.69,35.66,35.68,3600.0,34.5454,34.5454,34.5164,34.5357,3600.0
2023-09-01 13:15:00,35.68,35.72,35.67,35.72,8862.0,34.5357,34.5744,34.526,34.5744,8862.0
2023-09-01 13:20:00,35.71,35.72,35.7,35.72,2462.0,34.5648,34.5744,34.5551,34.5744,2462.0
2023-09-01 13:25:00,35.73,35.78,35.72,35.77,6417.0,34.5841,34.6325,34.5744,34.6228,6417.0
2023-09-01 13:30:00,35.76,35.79,35.76,35.78,4008.0,34.6132,34.6422,34.6132,34.6325,4008.0
2023-09-01 13:35:00,35.79,35.81,35.78,35.78,7699.0,34.6422,34.6616,34.6325,34.6325,7699.0
2023-09-01 13:40:00,35.78,35.78,35.74,35.74,3792.0,34.6325,34.6325,34.5938,34.5938,3792.0
2023-09-01 13:45:00,35.73,35.75,35.73,35.74,6897.0,34.5841,34.6035,34.5841,34.5938,6897.0
2023-09-01 13:50:00,35.74,35.75,35.73,35.75,3300.0,34.5938,34.6035,34.5841,34.6035,3300.0
2023-09-01 13:55:00,35.75,35.76,35.74,35.74,3300.0,34.6035,34.6132,34.5938,34.5938,3300.0
2023-09-01 14:00:00,35.74,35.76,35.74,35.76,2200.0,34.5938,34.6132,34.5938,34.6132,2200.0
2023-09-01 14:05:00,35.77,35.77,35.77,35.77,5343.0,34.6228,34.6228,34.6228,34.6228,5343.0
2023-09-01 14:10:00,35.77,35.77,35.75,35.75,3886.0,34.6228,34.6228,34.6035,34.6035,3886.0
2023-09-01 14:15:00,35.75,35.76,35.74,35.76,3323.0,34.6035,34.6132,34.5938,34.6132,3323.0
2023-09-01 14:20:00,35.75,35.75,35.71,35.71,5567.0,34.6035,34.6035,34.5648,34.5648,5567.0
2023-09-01 14:25:00,35.71,35.72,35.68,35.68,6421.0,34.5648,34.5744,34.5357,34.5357,6421.0
2023-09-01 14:30:00,35.68,35.69,35.66,35.69,4370.0,34.5357,34.5454,34.5164,34.5454,4370.0
2023-09-01 14:35:00,35.68,35.68,35.67,35.67,2015.0,34.5357,34.5357,34.526,34.526,2015.0
2023-09-01 14:40:00,35.67,35.7,35.67,35.69,9459.0,34.526,34.5551,34.526,34.5454,9459.0
2023-09-01 14:45:00,35.69,35.69,35.68,35.68,3800.0,34.5454,34.5454,34.5357,34.5357,3800.0
2023-09-01 14:50:00,35.69,35.69,35.67,35.68,3901.0,34.5454,34.5454,34.526,34.5357,3901.0
2023-09-01 14:55:00,35.67,35.68,35.65,35.67,13984.0,34.526,34.5357,34.5067,34.526,13984.0
2023-09-01 15:00:00,35.69,35.69,35.66,35.68,13978.0,34.5454,34.5454,34.5164,34.5357,13978.0
2023-09-01 15:05:00,35.68,35.68,35.62,35.62,12985.0,34.5357,34.5357,34.4776,34.4776,12985.0
2023-09-01 15:10:00,35.62,35.65,35.62,35.64,6061.0,34.4776,34.5067,34.4776,34.497,6061.0
2023-09-01 15:15:00,35.63,35.69,35.63,35.68,16308.0,34.4873,34.5454,34.4873,34.5357,16308.0
2023-09-01 15:20:00,35.67,35.67,35.63,35.65,5647.0,34.526,34.526,34.4873,34.5067,5647.0
2023-09-01 15:25:00,35.63,35.65,35.62,35.65,7100.0,34.4873,34.5067,34.4776,34.5067,7100.0
2023-09-01 15:30:00,35.65,35.66,35.6,35.61,10878.0,34.5067,34.5164,34.4583,34.468,10878.0
2023-09-01 15:35:00,35.61,35.61,35.58,35.59,10735.0,34.468,34.468,34.4389,34.4486,10735.0
2023-09-01 15:40:00,35.59,35.61,35.59,35.6,18442.0,34.4486,34.468,34.4486,34.4583,18442.0
2023-09-01 15:45:00,35.6,35.6,35.59,35.59,7400.0,34.4583,34.4583,34.4486,34.4486,7400.0
2023-09-01 15:50:00,35.59,35.59,35.56,35.58,27378.0,34.4486,34.4486,34.4196,34.4389,27378.0
2023-09-01 15:55:00,35.59,35.6,35.55,35.59,61717.0,34.4486,34.4583,34.4099,34.4486,61717.0
2023-09-05 09:30:00,35.15,35.29,35.04,35.29,79149.0,34.0227,34.1582,33.9162,34.1582,79149.0
2023-09-05 09:35:00,35.3,35.35,35.2,35.29,19255.0,34.1679,34.2163,34.0711,34.1582,19255.0
2023-09-05 09:40:00,35.3,35.34,35.22,35.26,23938.0,34.1679,34.2066,34.0905,34.1292,23938.0
2023-09-05 09:45:00,35.26,35.3,34.97,34.97,26605.0,34.1292,34.1679,33.8485,33.8485,26605.0
2023-09-05 09:50:00,34.96,34.96,34.84,34.86,21597.0,33.8388,33.8388,33.7227,33.742,21597.0
2023-09-05 09:55:00,34.86,34.94,34.84,34.92,18280.0,33.742,33.8195,33.7227,33.8001,18280.0
2023-09-05 10:00:00,34.91,34.94,34.79,34.82,68101.0,33.7904,33.8195,33.6743,33.7033,68101.0
2023-09-05 10:05:00,34.8,34.82,34.73,34.75,16177.0,33.6839,33.7033,33.6162,33.6355,16177.0
2023-09-05 10:10:00,34.75,34.76,34.7,34.71,20234.0,33.6355,33.6452,33.5872,33.5968,20234.0
2023-09-05 10:15:00,34.73,34.74,34.62,34.69,48567.0,33.6162,33.6259,33.5097,33.5775,48567.0
2023-09-05 10:20:00,34.72,34.72,34.62,34.7,20316.0,33.6065,33.6065,33.5097,33.5872,20316.0
2023-09-05 10:25:00,34.69,34.69,34.62,34.64,14923.0,33.5775,33.5775,33.5097,33.5291,14923.0
2023-09-05 10:30:00,34.64,34.68,34.59,34.6,16204.0,33.5291,33.5678,33.4807,33.4904,16204.0
2023-09-05 10:35:00,34.59,34.64,34.56,34.62,17082.0,33.4807,33.5291,33.4516,33.5097,17082.0
2023-09-05 10:40:00,34.61,34.62,34.52,34.53,15210.0,33.5,33.5097,33.4129,33.4226,15210.0
2023-09-05 10:45:00,34.53,34.54,34.38,34.4,26381.0,33.4226,33.4323,33.2774,33.2968,26381.0
2023-09-05 10:50:00,34.4,34.51,34.38,34.49,16933.0,33.2968,33.4032,33.2774,33.3839,16933.0
2023-09-05 10:55:00,34.48,34.53,34.45,34.51,20180.0,33.3742,33.4226,33.3452,33.4032,20180.0
2023-09-05 11:00:00,34.5,34.59,34.47,34.54,20928.0,33.3936,33.4807,33.3645,33.4323,20928.0
2023-09-05 11:05:00,34.55,34.55,34.47,34.47,13792.0,33.442,33.442,33.3645,33.3645,13792.0
2023-09-05 11:10:00,34.46,34.49,34.44,34.48,15518.0,33.3548,33.3839,33.3355,33.3742,15518.0
2023-09-05 11:15:00,34.48,34.49,34.43,34.45,12960.0,33.3742,33.3839,33.3258,33.3452,12960.0
2023-09-05 11:20:00,34.45,34.49,34.41,34.41,11621.0,33.3452,33.3839,33.3065,33.3065,11621.0
2023-09-05 11:25:00,34.39,34.41,34.37,34.39,9931.0,33.2871,33.3065,33.2677,33.2871,9931.0
2023-09-05 11:30:00,34.39,34.43,34.37,34.42,9349.0,33.2871,33.3258,33.2677,33.3161,9349.0
2023-09-05 11:35:00,34.42,34.47,34.42,34.44,11269.0,33.3161,33.3645,33.3161,33.3355,11269.0
2023-09-05 11:40:00,34.44,34.49,34.44,34.47,11144.0,33.3355,33.3839,33.3355,33.3645,11144.0
2023-09-05 11:45:00,34.47,34.55,34.46,34.55,8066.0,33.3645,33.442,33.3548,33.442,8066.0
2023-09-05 11:50:00,34.57,34.57,34.49,34.51,22087.0,33.4613,33.4613,33.3839,33.4032,22087.0
2023-09-05 11:55:00,34.51,34.55,34.49,34.52,14328.0,33.4032,33.442,33.3839,33.4129,14328.0
2023-09-05 12:00:00,34.52,34.61,34.52,34.58,16134.0,33.4129,33.5,33.4129,33.471,16134.0
2023-09-05 12:05:00,34.57,34.63,34.57,34.62,8659.0,33.4613,33.5194,33.4613,33.5097,8659.0
2023-09-05 12:10:00,34.63,34.63,34.6,34.6,10156.0,33.5194,33.5194,33.4904,33.4904,10156.0
2023-09-05 12:15:00,34.59,34.63,34.58,34.63,14008.0,33.4807,33.5194,33.471,33.5194,14008.0
2023-09-05 12:20:00,34.63,34.65,34.61,34.62,11371.0,33.5194,33.5388,33.5,33.5097,11371.0
2023-09-05 12:25:00,34.62,34.63,34.58,34.58,12295.0,33.5097,33.5194,33.471,33.471,12295.0
2023-09-05 12:30:00,34.57,34.61,34.57,34.6,17693.0,33.4613,33.5,33.4613,33.4904,17693.0
2023-09-05 12:35:00,34.59,34.62,34.58,34.62,12783.0,33.4807,33.5097,33.471,33.5097,12783.0
2023-09-05 12:40:00,34.62,34.62,34.55,34.55,14368.0,33.5097,33.5097,33.442,33.442,14368.0
2023-09-05 12:45:00,34.55,34.59,34.54,34.56,17046.0,33.442,33.4807,33.4323,33.4516,17046.0
2023-09-05 12:50:00,34.55,34.55,34.51,34.52,17051.0,33.442,33.442,33.4032,33.4129,17051.0
2023-09-05 12:55:00,34.52,34.53,34.51,34.51,7010.0,33.4129,33.4226,33.4032,33.4032,7010.0
2023-09-05 13:00:00,34.51,34.52,34.5,34.51,9109.0,33.4032,33.4129,33.3936,33.4032,9109.0
2023-09-05 13:05:00,34.5,34.52,34.49,34.49,10374.0,33.3936,33.4129,33.3839,33.3839,10374.0
2023-09-05 13:10:00,34.49,34.5,34.45,34.45,9446.0,33.3839,33.3936,33.3452,33.3452,9446.0
2023-09-05 13:15:00,34.45,34.45,34.41,34.41,6482.0,33.3452,33.3452,33.3065,33.3065,6482.0
2023-09-05 13:20:00,34.41,34.47,34.41,34.46,8043.0,33.3065,33.3645,33.3065,33.3548,8043.0
2023-09-05 13:25:00,34.47,34.48,34.46,34.47,4800.0,33.3645,33.3742,33.3548,33.3645,4800.0
2023-09-05 13:30:00,34.47,34.52,34.47,34.51,7585.0,33.3645,33.4129,33.3645,33.4032,7585.0
2023-09-05 13:35:00,34.5,34.51,34.49,34.49,3884.0,33.3936,33.4032,33.3839,33.3839,3884.0
2023-09-05 13:40:00,34.5,34.5,34.47,34.49,5605.0,33.3936,33.3936,33.3645,33.3839,5605.0
2023-09-05 13:45:00,34.48,34.5,34.48,34.48,5000.0,33.3742,33.3936,33.3742,33.3742,5000.0
2023-09-05 13:50:00,34.48,34.52,34.48,34.5,8281.0,33.3742,33.4129,33.3742,33.3936,8281.0
2023-09-05 13:55:00,34.51,34.51,34.48,34.49,15789.0,33.4032,33.4032,33.3742,33.3839,15789.0
2023-09-05 14:00:00,34.5,34.54,34.5,34.54,9199.0,33.3936,33.4323,33.3936,33.4323,9199.0
2023-09-05 14:05:00,34.53,34.53,34.51,34.52,12512.0,33.4226,33.4226,33.4032,33.4129,12512.0
2023-09-05 14:10:00,34.51,34.54,34.51,34.54,7402.0,33.4032,33.4323,33.4032,33.4323,7402.0
2023-09-05 14:15:00,34.55,34.6,34.55,34.6,15783.0,33.442,33.4904,33.442,33.4904,15783.0
2023-09-05 14:20:00,34.6,34.61,34.55,34.58,13614.0,33.4904,33.5,33.442,33.471,13614.0
2023-09-05 14:25:00,34.58,34.58,34.54,34.54,16387.0,33.471,33.471,33.4323,33.4323,16387.0
2023-09-05 14:30:00,34.54,34.55,34.52,34.52,12471.0,33.4323,33.442,33.4129,33.4129,12471.0
2023-09-05 14:35:00,34.53,34.53,34.52,34.52,14982.0,33.4226,33.4226,33.4129,33.4129,14982.0
2023-09-05 14:40:00,34.51,34.51,34.48,34.48,16640.0,33.4032,33.4032,33.3742,33.3742,16640.0
2023-09-05 14:45:00,34.48,34.5,34.48,34.49,4892.0,33.3742,33.3936,33.3742,33.3839,4892.0
2023-09-05 14:50:00,34.48,34.49,34.48,34.48,11125.0,33.3742,33.3839,33.3742,33.3742,11125.0
2023-09-05 14:55:00,34.48,34.52,34.48,34.52,17449.0,33.3742,33.4129,33.3742,33.4129,17449.0
2023-09-05 15:00:00,34.52,34.52,34.51,34.52,13184.0,33.4129,33.4129,33.4032,33.4129,13184.0
2023-09-05 15:05:00,34.52,34.53,34.49,34.49,16431.0,33.4129,33.4226,33.3839,33.3839,16431.0
2023-09-05 15:10:00,34.48,34.5,34.48,34.49,4992.0,33.3742,33.3936,33.3742,33.3839,4992.0
2023-09-05 15:15:00,34.48,34.52,34.48,34.52,8222.0,33.3742,33.4129,33.3742,33.4129,8222.0
2023-09-05 15:20:00,34.52,34.55,34.52,34.54,10774.0,33.4129,33.442,33.4129,33.4323,10774.0
2023-09-05 15:25:00,34.53,34.53,34.52,34.53,11736.0,33.4226,33.4226,33.4129,33.4226,11736.0
2023-09-05 15:30:00,34.52,34.53,34.51,34.51,27204.0,33.4129,33.4226,33.4032,33.4032,27204.0
2023-09-05 15:35:00,34.51,34.52,34.46,34.47,57088.0,33.4032,33.4129,33.3548,33.3645,57088.0
2023-09-05 15:40:00,34.46,34.48,34.42,34.48,63730.0,33.3548,33.3742,33.3161,33.3742,63730.0
2023-09-05 15:45:00,34.48,34.52,34.47,34.49,56786.0,33.3742,33.4129,33.3645,33.3839,56786.0
2023-09-05 15:50:00,34.49,34.49,34.45,34.48,45484.0,33.3839,33.3839,33.3452,33.3742,45484.0
2023-09-05 15:55:00,34.48,34.51,34.47,34.5,71689.0,33.3742,33.4032,33.3645,33.3936,71689.0
2023-09-06 09:30:00,34.32,34.46,34.19,34.46,57595.0,33.2193,33.3548,33.0935,33.3548,57595.0
2023-09-06 09:35:00,34.47,34.53,34.4,34.49,25716.0,33.3645,33.4226,33.2968,33.3839,25716.0
2023-09-06 09:40:00,34.49,34.52,34.39,34.48,17955.0,33.3839,33.4129,33.2871,33.3742,17955.0
2023-09-06 09:45:00,34.47,34.65,34.47,34.65,35043.0,33.3645,33.5388,33.3645,33.5388,35043.0
2023-09-06 09:50:00,34.66,34.8,34.64,34.73,28345.0,33.5484,33.6839,33.5291,33.6162,28345.0
2023-09-06 09:55:00,34.74,34.8,34.69,34.69,23742.0,33.6259,33.6839,33.5775,33.5775,23742.0
2023-09-06 10:00:00,34.69,34.69,34.41,34.49,75957.0,33.5775,33.5775,33.3065,33.3839,75957.0
2023-09-06 10:05:00,34.48,34.62,34.48,34.6,22515.0,33.3742,33.5097,33.3742,33.4904,22515.0
2023-09-06 10:10:00,34.59,34.64,34.53,34.64,17744.0,33.4807,33.5291,33.4226,33.5291,17744.0
2023-09-06 10:15:00,34.65,34.73,34.63,34.7,14600.0,33.5388,33.6162,33.5194,33.5872,14600.0
2023-09-06 10:20:00,34.68,34.75,34.58,34.59,11451.0,33.5678,33.6355,33.471,33.4807,11451.0
2023-09-06 10:25:00,34.57,34.57,34.44,34.44,36087.0,33.4613,33.4613,33.3355,33.3355,36087.0
2023-09-06 10:30:00,34.42,34.5,34.41,34.44,11788.0,33.3161,33.3936,33.3065,33.3355,11788.0
2023-09-06 10:35:00,34.43,34.44,34.34,34.36,60602.0,33.3258,33.3355,33.2387,33.2581,60602.0
2023-09-06 10:40:00,34.38,34.38,34.29,34.36,71842.0,33.2774,33.2774,33.1903,33.2581,71842.0
2023-09-06 10:45:00,34.33,34.33,34.25,34.3,8833.0,33.229,33.229,33.1516,33.2,8833.0
2023-09-06 10:50:00,34.32,34.36,34.3,34.33,9541.0,33.2193,33.2581,33.2,33.229,9541.0
2023-09-06 10:55:00,34.34,34.4,34.34,34.38,10558.0,33.2387,33.2968,33.2387,33.2774,10558.0
2023-09-06 11:00:00,34.37,34.37,34.31,34.36,6726.0,33.2677,33.2677,33.2097,33.2581,6726.0
2023-09-06 11:05:00,34.36,34.39,34.3,34.3,8714.0,33.2581,33.2871,33.2,33.2,8714.0
2023-09-06 11:10:00,34.31,34.31,34.24,34.28,18552.0,33.2097,33.2097,33.1419,33.1806,18552.0
2023-09-06 11:15:00,34.27,34.36,34.27,34.36,8756.0,33.1709,33.2581,33.1709,33.2581,8756.0
2023-09-06 11:20:00,34.35,34.36,34.33,34.36,6408.0,33.2484,33.2581,33.229,33.2581,6408.0
2023-09-06 11:25:00,34.36,34.38,34.33,34.33,7900.0,33.2581,33.2774,33.229,33.229,7900.0
2023-09-06 11:30:00,34.32,34.32,34.29,34.3,5092.0,33.2193,33.2193,33.1903,33.2,5092.0
2023-09-06 11:35:00,34.3,34.32,34.26,34.28,18187.0,33.2,33.2193,33.1613,33.1806,18187.0
2023-09-06 11:40:00,34.29,34.31,34.29,34.31,6696.0,33.1903,33.2097,33.1903,33.2097,6696.0
2023-09-06 11:45:00,34.31,34.32,34.23,34.24,11232.0,33.2097,33.2193,33.1322,33.1419,11232.0
2023-09-06 11:50:00,34.23,34.24,34.23,34.24,3572.0,33.1322,33.1419,33.1322,33.1419,3572.0
2023-09-06 11:55:00,34.24,34.26,34.24,34.24,2341.0,33.1419,33.1613,33.1419,33.1419,2341.0
2023-09-06 12:00:00,34.24,34.24,34.22,34.24,4557.0,33.1419,33.1419,33.1225,33.1419,4557.0
2023-09-06 12:05:00,34.25,34.25,34.19,34.19,6437.0,33.1516,33.1516,33.0935,33.0935,6437.0
2023-09-06 12:10:00,34.18,34.22,34.16,34.22,7708.0,33.0838,33.1225,33.0645,33.1225,7708.0
2023-09-06 12:15:00,34.22,34.24,34.22,34.24,4294.0,33.1225,33.1419,33.1225,33.1419,4294.0
2023-09-06 12:20:00,34.25,34.27,34.25,34.26,4340.0,33.1516,33.1709,33.1516,33.1613,4340.0
2023-09-06 12:25:00,34.25,34.28,34.25,34.27,5700.0,33.1516,33.1806,33.1516,33.1709,5700.0
2023-09-06 12:30:00,34.28,34.28,34.22,34.22,4540.0,33.1806,33.1806,33.1225,33.1225,4540.0
2023-09-06 12:35:00,34.21,34.23,34.2,34.23,5311.0,33.1129,33.1322,33.1032,33.1322,5311.0
2023-09-06 12:40:00,34.23,34.25,34.23,34.24,2521.0,33.1322,33.1516,33.1322,33.1419,2521.0
2023-09-06 12:45:00,34.21,34.27,34.21,34.27,3714.0,33.1129,33.1709,33.1129,33.1709,3714.0
2023-09-06 12:50:00,34.26,34.27,34.25,34.25,4376.0,33.1613,33.1709,33.1516,33.1516,4376.0
2023-09-06 12:55:00,34.25,34.33,34.24,34.33,10750.0,33.1516,33.229,33.1419,33.229,10750.0
2023-09-06 13:00:00,34.34,34.38,34.33,34.38,7292.0,33.2387,33.2774,33.229,33.2774,7292.0
2023-09-06 13:05:00,34.38,34.38,34.34,34.34,9721.0,33.2774,33.2774,33.2387,33.2387,9721.0
2023-09-06 13:10:00,34.33,34.34,34.31,34.31,2573.0,33.229,33.2387,33.2097,33.2097,2573.0
2023-09-06 13:15:00,34.32,34.34,34.32,34.33,2550.0,33.2193,33.2387,33.2193,33.229,2550.0
2023-09-06 13:20:00,34.33,34.33,34.31,34.31,1075.0,33.229,33.229,33.2097,33.2097,1075.0
2023-09-06 13:25:00,34.31,34.33,34.31,34.33,2000.0,33.2097,33.229,33.2097,33.229,2000.0
2023-09-06 13:30:00,34.33,34.33,34.29,34.29,5427.0,33.229,33.229,33.1903,33.1903,5427.0
2023-09-06 13:35:00,34.3,34.3,34.28,34.28,3890.0,33.2,33.2,33.1806,33.1806,3890.0
2023-09-06 13:40:00,34.28,34.28,34.26,34.28,5629.0,33.1806,33.1806,33.1613,33.1806,5629.0
2023-09-06 13:45:00,34.27,34.27,34.26,34.27,2650.0,33.1709,33.1709,33.1613,33.1709,2650.0
2023-09-06 13:50:00,34.28,34.29,34.27,34.27,3200.0,33.1806,33.1903,33.1709,33.1709,3200.0
2023-09-06 13:55:00,34.28,34.29,34.28,34.29,2770.0,33.1806,33.1903,33.1806,33.1903,2770.0
2023-09-06 14:00:00,34.29,34.31,34.29,34.31,3193.0,33.1903,33.2097,33.1903,33.2097,3193.0
2023-09-06 14:05:00,34.3,34.31,34.29,34.31,1677.0,33.2,33.2097,33.1903,33.2097,1677.0
2023-09-06 14:10:00,34.31,34.33,34.29,34.33,7897.0,33.2097,33.229,33.1903,33.229,7897.0
2023-09-06 14:15:00,34.31,34.31,34.22,34.22,5420.0,33.2097,33.2097,33.1225,33.1225,5420.0
2023-09-06 14:20:00,34.2,34.21,34.19,34.21,3601.0,33.1032,33.1129,33.0935,33.1129,3601.0
2023-09-06 14:25:00,34.21,34.22,34.2,34.22,5253.0,33.1129,33.1225,33.1032,33.1225,5253.0
2023-09-06 14:30:00,34.22,34.25,34.22,34.24,4500.0,33.1225,33.1516,33.1225,33.1419,4500.0
2023-09-06 14:35:00,34.24,34.24,34.19,34.21,13001.0,33.1419,33.1419,33.0935,33.1129,13001.0
2023-09-06 14:40:00,34.22,34.25,34.22,34.25,12954.0,33.1225,33.1516,33.1225,33.1516,12954.0
2023-09-06 14:45:00,34.25,34.26,34.24,34.25,5099.0,33.1516,33.1613,33.1419,33.1516,5099.0
2023-09-06 14:50:00,34.26,34.29,34.26,34.28,15585.0,33.1613,33.1903,33.1613,33.1806,15585.0
2023-09-06 14:55:00,34.27,34.27,34.26,34.26,3523.0,33.1709,33.1709,33.1613,33.1613,3523.0
2023-09-06 15:00:00,34.26,34.26,34.24,34.26,9042.0,33.1613,33.1613,33.1419,33.1613,9042.0
2023-09-06 15:05:00,34.26,34.28,34.24,34.28,4979.0,33.1613,33.1806,33.1419,33.1806,4979.0
2023-09-06 15:10:00,34.27,34.29,34.25,34.25,5011.0,33.1709,33.1903,33.1516,33.1516,5011.0
2023-09-06 15:15:00,34.26,34.29,34.24,34.29,11355.0,33.1613,33.1903,33.1419,33.1903,11355.0
2023-09-06 15:20:00,34.28,34.3,34.27,34.28,9038.0,33.1806,33.2,33.1709,33.1806,9038.0
2023-09-06 15:25:00,34.28,34.28,34.27,34.28,6748.0,33.1806,33.1806,33.1709,33.1806,6748.0
2023-09-06 15:30:00,34.28,34.28,34.26,34.26,1900.0,33.1806,33.1806,33.1613,33.1613,1900.0
2023-09-06 15:35:00,34.26,34.26,34.24,34.26,12200.0,33.1613,33.1613,33.1419,33.1613,12200.0
2023-09-06 15:40:00,34.25,34.26,34.23,34.23,7898.0,33.1516,33.1613,33.1322,33.1322,7898.0
2023-09-06 15:45:00,34.23,34.25,34.23,34.23,8800.0,33.1322,33.1516,33.1322,33.1322,8800.0
2023-09-06 15:50:00,34.24,34.24,34.22,34.23,20102.0,33.1419,33.1419,33.1225,33.1322,20102.0
2023-09-06 15:55:00,34.23,34.28,34.23,34.26,101753.0,33.1322,33.1806,33.1322,33.1613,101753.0
2023-09-07 09:30:00,34.23,34.23,33.9,33.9,132433.0,33.1322,33.1322,32.8128,32.8128,132433.0
2023-09-07 09:35:00,33.89,34.04,33.87,33.94,51325.0,32.8031,32.9483,32.7838,32.8515,51325.0
2023-09-07 09:40:00,33.96,34.15,33.96,34.06,30287.0,32.8709,33.0548,32.8709,32.9677,30287.0
2023-09-07 09:45:00,34.07,34.09,33.94,33.94,16924.0,32.9774,32.9967,32.8515,32.8515,16924.0
2023-09-07 09:50:00,33.94,34.01,33.94,33.97,8813.0,32.8515,32.9193,32.8515,32.8806,8813.0
2023-09-07 09:55:00,33.97,34.03,33.92,34.02,12869.0,32.8806,32.9386,32.8322,32.929,12869.0
2023-09-07 10:00:00,34.05,34.06,33.99,33.99,8158.0,32.958,32.9677,32.8999,32.8999,8158.0
2023-09-07 10:05:00,33.99,34.0,33.95,33.96,6026.0,32.8999,32.9096,32.8612,32.8709,6026.0
2023-09-07 10:10:00,34.0,34.04,33.97,33.98,9100.0,32.9096,32.9483,32.8806,32.8902,9100.0
2023-09-07 10:15:00,33.98,34.03,33.92,33.97,34412.0,32.8902,32.9386,32.8322,32.8806,34412.0
2023-09-07 10:20:00,33.98,33.98,33.91,33.95,4300.0,32.8902,32.8902,32.8225,32.8612,4300.0
2023-09-07 10:25:00,33.96,33.99,33.93,33.94,7682.0,32.8709,32.8999,32.8418,32.8515,7682.0
2023-09-07 10:30:00,33.93,33.93,33.9,33.9,9231.0,32.8418,32.8418,32.8128,32.8128,9231.0
2023-09-07 10:35:00,33.9,34.04,33.9,34.04,12482.0,32.8128,32.9483,32.8128,32.9483,12482.0
2023-09-07 10:40:00,34.04,34.13,34.04,34.12,7816.0,32.9483,33.0354,32.9483,33.0258,7816.0
2023-09-07 10:45:00,34.11,34.15,34.04,34.04,14925.0,33.0161,33.0548,32.9483,32.9483,14925.0
2023-09-07 10:50:00,34.03,34.03,33.99,34.01,8083.0,32.9386,32.9386,32.8999,32.9193,8083.0
2023-09-07 10:55:00,34.0,34.03,33.99,33.99,5756.0,32.9096,32.9386,32.8999,32.8999,5756.0
2023-09-07 11:00:00,34.0,34.02,33.98,34.0,13099.0,32.9096,32.929,32.8902,32.9096,13099.0
2023-09-07 11:05:00,34.0,34.05,33.97,33.97,11416.0,32.9096,32.958,32.8806,32.8806,11416.0
2023-09-07 11:10:00,33.97,34.0,33.96,33.98,5494.0,32.8806,32.9096,32.8709,32.8902,5494.0
2023-09-07 11:15:00,33.99,34.01,33.99,33.99,2216.0,32.8999,32.9193,32.8999,32.8999,2216.0
2023-09-07 11:20:00,34.0,34.06,34.0,34.06,5027.0,32.9096,32.9677,32.9096,32.9677,5027.0
2023-09-07 11:25:00,34.07,34.08,34.02,34.02,6330.0,32.9774,32.987,32.929,32.929,6330.0
2023-09-07 11:30:00,34.03,34.08,34.03,34.07,8018.0,32.9386,32.987,32.9386,32.9774,8018.0
2023-09-07 11:35:00,34.08,34.12,34.07,34.12,9702.0,32.987,33.0258,32.9774,33.0258,9702.0
2023-09-07 11:40:00,34.13,34.13,34.1,34.11,1988.0,33.0354,33.0354,33.0064,33.0161,1988.0
2023-09-07 11:45:00,34.1,34.13,34.09,34.11,3200.0,33.0064,33.0354,32.9967,33.0161,3200.0
2023-09-07 11:50:00,34.11,34.14,34.11,34.12,3400.0,33.0161,33.0451,33.0161,33.0258,3400.0
2023-09-07 11:55:00,34.11,34.13,34.11,34.12,5107.0,33.0161,33.0354,33.0161,33.0258,5107.0
2023-09-07 12:00:00,34.11,34.11,34.08,34.11,6700.0,33.0161,33.0161,32.987,33.0161,6700.0
2023-09-07 12:05:00,34.11,34.11,34.08,34.08,2000.0,33.0161,33.0161,32.987,32.987,2000.0
2023-09-07 12:10:00,34.07,34.09,34.07,34.08,5499.0,32.9774,32.9967,32.9774,32.987,5499.0
2023-09-07 12:15:00,34.07,34.08,34.06,34.08,2500.0,32.9774,32.987,32.9677,32.987,2500.0
2023-09-07 12:20:00,34.07,34.07,34.07,34.07,800.0,32.9774,32.9774,32.9774,32.9774,800.0
2023-09-07 12:25:00,34.08,34.09,34.08,34.09,2300.0,32.987,32.9967,32.987,32.9967,2300.0
2023-09-07 12:30:00,34.08,34.08,34.06,34.06,5100.0,32.987,32.987,32.9677,32.9677,5100.0
2023-09-07 12:35:00,34.06,34.06,34.05,34.05,4167.0,32.9677,32.9677,32.958,32.958,4167.0
2023-09-07 12:40:00,34.06,34.06,34.0,34.0,7082.0,32.9677,32.9677,32.9096,32.9096,7082.0
2023-09-07 12:45:00,34.01,34.02,34.01,34.02,3430.0,32.9193,32.929,32.9193,32.929,3430.0
2023-09-07 12:50:00,34.02,34.02,34.01,34.01,900.0,32.929,32.929,32.9193,32.9193,900.0
2023-09-07 12:55:00,34.01,34.01,33.98,33.98,3900.0,32.9193,32.9193,32.8902,32.8902,3900.0
2023-09-07 13:00:00,33.98,33.99,33.96,33.96,2900.0,32.8902,32.8999,32.8709,32.8709,2900.0
2023-09-07 13:05:00,33.95,33.95,33.91,33.91,7072.0,32.8612,32.8612,32.8225,32.8225,7072.0
2023-09-07 13:10:00,33.91,33.91,33.9,33.91,6155.0,32.8225,32.8225,32.8128,32.8225,6155.0
2023-09-07 13:15:00,33.92,33.97,33.92,33.97,4947.0,32.8322,32.8806,32.8322,32.8806,4947.0
2023-09-07 13:20:00,33.99,34.0,33.99,34.0,1577.0,32.8999,32.9096,32.8999,32.9096,1577.0
2023-09-07 13:25:00,34.0,34.0,33.98,34.0,5370.0,32.9096,32.9096,32.8902,32.9096,5370.0
2023-09-07 13:30:00,34.01,34.03,34.01,34.01,6329.0,32.9193,32.9386,32.9193,32.9193,6329.0
2023-09-07 13:35:00,34.01,34.03,34.01,34.03,1148.0,32.9193,32.9386,32.9193,32.9386,1148.0
2023-09-07 13:40:00,34.02,34.03,34.02,34.03,500.0,32.929,32.9386,32.929,32.9386,500.0
2023-09-07 13:45:00,34.04,34.04,34.01,34.01,600.0,32.9483,32.9483,32.9193,32.9193,600.0
2023-09-07 13:50:00,34.01,34.02,34.01,34.02,3500.0,32.9193,32.929,32.9193,32.929,3500.0
2023-09-07 13:55:00,34.0,34.01,34.0,34.01,3300.0,32.9096,32.9193,32.9096,32.9193,3300.0
2023-09-07 14:00:00,34.0,34.0,33.98,33.98,2289.0,32.9096,32.9096,32.8902,32.8902,2289.0
2023-09-07 14:05:00,33.97,33.97,33.94,33.94,2766.0,32.8806,32.8806,32.8515,32.8515,2766.0
2023-09-07 14:10:00,33.94,33.98,33.94,33.98,4855.0,32.8515,32.8902,32.8515,32.8902,4855.0
2023-09-07 14:15:00,33.99,34.01,33.99,34.0,2342.0,32.8999,32.9193,32.8999,32.9096,2342.0
2023-09-07 14:20:00,34.0,34.0,34.0,34.0,700.0,32.9096,32.9096,32.9096,32.9096,700.0
2023-09-07 14:25:00,34.01,34.03,34.0,34.02,5035.0,32.9193,32.9386,32.9096,32.929,5035.0
2023-09-07 14:30:00,34.01,34.04,34.01,34.04,3182.0,32.9193,32.9483,32.9193,32.9483,3182.0
2023-09-07 14:35:00,34.05,34.05,34.02,34.02,1822.0,32.958,32.958,32.929,32.929,1822.0
2023-09-07 14:40:00,34.02,34.05,34.02,34.05,1805.0,32.929,32.958,32.929,32.958,1805.0
2023-09-07 14:45:00,34.04,34.06,34.03,34.04,5281.0,32.9483,32.9677,32.9386,32.9483,5281.0
2023-09-07 14:50:00,34.04,34.06,34.04,34.06,2706.0,32.9483,32.9677,32.9483,32.9677,2706.0
2023-09-07 14:55:00,34.07,34.08,34.07,34.07,2317.0,32.9774,32.987,32.9774,32.9774,2317.0
2023-09-07 15:00:00,34.07,34.08,34.07,34.07,5194.0,32.9774,32.987,32.9774,32.9774,5194.0
2023-09-07 15:05:00,34.06,34.07,34.05,34.06,5700.0,32.9677,32.9774,32.958,32.9677,5700.0
2023-09-07 15:10:00,34.06,34.07,34.06,34.06,2244.0,32.9677,32.9774,32.9677,32.9677,2244.0
2023-09-07 15:15:00,34.06,34.08,34.06,34.08,2000.0,32.9677,32.987,32.9677,32.987,2000.0
2023-09-07 15:20:00,34.08,34.08,34.07,34.07,5197.0,32.987,32.987,32.9774,32.9774,5197.0
2023-09-07 15:25:00,34.07,34.09,34.07,34.09,2929.0,32.9774,32.9967,32.9774,32.9967,2929.0
2023-09-07 15:30:00,34.08,34.09,34.07,34.07,7200.0,32.987,32.9967,32.9774,32.9774,7200.0
2023-09-07 15:35:00,34.07,34.07,34.05,34.05,10102.0,32.9774,32.9774,32.958,32.958,10102.0
2023-09-07 15:40:00,34.05,34.06,34.05,34.05,6807.0,32.958,32.9677,32.958,32.958,6807.0
2023-09-07 15:45:00,34.05,34.05,34.03,34.05,10516.0,32.958,32.958,32.9386,32.958,10516.0
2023-09-07 15:50:00,34.05,34.05,34.02,34.04,6936.0,32.958,32.958,32.929,32.9483,6936.0
2023-09-07 15:55:00,34.04,34.07,34.0,34.02,108426.0,32.9483,32.9774,32.9096,32.929,108426.0
2023-09-08 09:30:00,34.12,34.19,34.01,34.15,27891.0,33.0258,33.0935,32.9193,33.0548,27891.0
2023-09-08 09:35:00,34.17,34.21,34.15,34.18,14721.0,33.0741,33.1129,33.0548,33.0838,14721.0
2023-09-08 09:40:00,34.17,34.17,34.07,34.1,11802.0,33.0741,33.0741,32.9774,33.0064,11802.0
2023-09-08 09:45:00,34.12,34.18,34.11,34.18,10189.0,33.0258,33.0838,33.0161,33.0838,10189.0
2023-09-08 09:50:00,34.19,34.24,34.14,34.22,15756.0,33.0935,33.1419,33.0451,33.1225,15756.0
2023-09-08 09:55:00,34.2,34.45,34.19,34.45,35789.0,33.1032,33.3452,33.0935,33.3452,35789.0
2023-09-08 10:00:00,34.46,34.66,34.46,34.65,46375.0,33.3548,33.5484,33.3548,33.5388,46375.0
2023-09-08 10:05:00,34.66,34.72,34.61,34.61,32847.0,33.5484,33.6065,33.5,33.5,32847.0
2023-09-08 10:10:00,34.6,34.64,34.55,34.6,11965.0,33.4904,33.5291,33.442,33.4904,11965.0
2023-09-08 10:15:00,34.58,34.6,34.49,34.49,19039.0,33.471,33.4904,33.3839,33.3839,19039.0
2023-09-08 10:20:00,34.5,34.51,34.42,34.51,8130.0,33.3936,33.4032,33.3161,33.4032,8130.0
2023-09-08 10:25:00,34.49,34.56,34.49,34.54,8626.0,33.3839,33.4516,33.3839,33.4323,8626.0
2023-09-08 10:30:00,34.53,34.55,34.46,34.47,8573.0,33.4226,33.442,33.3548,33.3645,8573.0
2023-09-08 10:35:00,34.49,34.51,34.49,34.49,6951.0,33.3839,33.4032,33.3839,33.3839,6951.0
2023-09-08 10:40:00,34.47,34.49,34.43,34.49,8046.0,33.3645,33.3839,33.3258,33.3839,8046.0
2023-09-08 10:45:00,34.47,34.49,34.44,34.45,14147.0,33.3645,33.3839,33.3355,33.3452,14147.0
2023-09-08 10:50:00,34.45,34.45,34.41,34.41,9700.0,33.3452,33.3452,33.3065,33.3065,9700.0
2023-09-08 10:55:00,34.42,34.43,34.35,34.35,11228.0,33.3161,33.3258,33.2484,33.2484,11228.0
2023-09-08 11:00:00,34.35,34.43,34.33,34.43,6170.0,33.2484,33.3258,33.229,33.3258,6170.0
2023-09-08 11:05:00,34.42,34.42,34.33,34.34,9083.0,33.3161,33.3161,33.229,33.2387,9083.0
2023-09-08 11:10:00,34.33,34.37,34.32,34.34,5053.0,33.229,33.2677,33.2193,33.2387,5053.0
2023-09-08 11:15:00,34.34,34.37,34.34,34.37,6300.0,33.2387,33.2677,33.2387,33.2677,6300.0
2023-09-08 11:20:00,34.37,34.4,34.34,34.34,11322.0,33.2677,33.2968,33.2387,33.2387,11322.0
2023-09-08 11:25:00,34.34,34.35,34.34,34.35,9018.0,33.2387,33.2484,33.2387,33.2484,9018.0
2023-09-08 11:30:00,34.36,34.36,34.31,34.31,9211.0,33.2581,33.2581,33.2097,33.2097,9211.0
2023-09-08 11:35:00,34.31,34.36,34.31,34.36,8462.0,33.2097,33.2581,33.2097,33.2581,8462.0
2023-09-08 11:40:00,34.35,34.35,34.29,34.3,8213.0,33.2484,33.2484,33.1903,33.2,8213.0
2023-09-08 11:45:00,34.28,34.28,34.26,34.27,8420.0,33.1806,33.1806,33.1613,33.1709,8420.0
2023-09-08 11:50:00,34.27,34.27,34.2,34.2,13878.0,33.1709,33.1709,33.1032,33.1032,13878.0
2023-09-08 11:55:00,34.19,34.2,34.16,34.17,9623.0,33.0935,33.1032,33.0645,33.0741,9623.0
2023-09-08 12:00:00,34.17,34.17,34.1,34.11,5659.0,33.0741,33.0741,33.0064,33.0161,5659.0
2023-09-08 12:05:00,34.11,34.13,34.1,34.13,2281.0,33.0161,33.0354,33.0064,33.0354,2281.0
2023-09-08 12:10:00,34.12,34.12,34.09,34.1,12383.0,33.0258,33.0258,32.9967,33.0064,12383.0
2023-09-08 12:15:00,34.11,34.13,34.11,34.13,3400.0,33.0161,33.0354,33.0161,33.0354,3400.0
2023-09-08 12:20:00,34.11,34.11,34.09,34.09,2200.0,33.0161,33.0161,32.9967,32.9967,2200.0
2023-09-08 12:25:00,34.08,34.08,34.03,34.03,5783.0,32.987,32.987,32.9386,32.9386,5783.0
2023-09-08 12:30:00,34.02,34.02,33.96,33.98,17469.0,32.929,32.929,32.8709,32.8902,17469.0
2023-09-08 12:35:00,33.98,33.98,33.96,33.97,4106.0,32.8902,32.8902,32.8709,32.8806,4106.0
2023-09-08 12:40:00,33.98,34.01,33.98,34.01,1863.0,32.8902,32.9193,32.8902,32.9193,1863.0
2023-09-08 12:45:00,34.03,34.03,34.02,34.03,2200.0,32.9386,32.9386,32.929,32.9386,2200.0
2023-09-08 12:50:00,34.03,34.04,34.03,34.04,2445.0,32.9386,32.9483,32.9386,32.9483,2445.0
2023-09-08 12:55:00,34.04,34.05,34.04,34.05,3708.0,32.9483,32.958,32.9483,32.958,3708.0
2023-09-08 13:00:00,34.04,34.04,34.02,34.02,4000.0,32.9483,32.9483,32.929,32.929,4000.0
2023-09-08 13:05:00,34.02,34.05,34.02,34.05,843.0,32.929,32.958,32.929,32.958,843.0
2023-09-08 13:10:00,34.04,34.06,34.04,34.06,5700.0,32.9483,32.9677,32.9483,32.9677,5700.0
2023-09-08 13:15:00,34.07,34.09,34.07,34.09,2100.0,32.9774,32.9967,32.9774,32.9967,2100.0
2023-09-08 13:20:00,34.09,34.1,34.09,34.1,1600.0,32.9967,33.0064,32.9967,33.0064,1600.0
2023-09-08 13:25:00,34.1,34.1,34.08,34.08,1800.0,33.0064,33.0064,32.987,32.987,1800.0
2023-09-08 13:30:00,34.08,34.1,34.08,34.09,1100.0,32.987,33.0064,32.987,32.9967,1100.0
2023-09-08 13:35:00,34.08,34.09,34.08,34.09,2200.0,32.987,32.9967,32.987,32.9967,2200.0
2023-09-08 13:40:00,34.09,34.09,34.07,34.07,3563.0,32.9967,32.9967,32.9774,32.9774,3563.0
2023-09-08 13:45:00,34.06,34.07,34.06,34.07,2003.0,32.9677,32.9774,32.9677,32.9774,2003.0
2023-09-08 13:50:00,34.07,34.08,34.07,34.07,2219.0,32.9774,32.987,32.9774,32.9774,2219.0
2023-09-08 13:55:00,34.08,34.1,34.08,34.1,4597.0,32.987,33.0064,32.987,33.0064,4597.0
2023-09-08 14:00:00,34.11,34.12,34.1,34.1,5971.0,33.0161,33.0258,33.0064,33.0064,5971.0
2023-09-08 14:05:00,34.1,34.1,34.08,34.08,1700.0,33.0064,33.0064,32.987,32.987,1700.0
2023-09-08 14:10:00,34.07,34.07,34.04,34.05,3000.0,32.9774,32.9774,32.9483,32.958,3000.0
2023-09-08 14:15:00,34.06,34.08,34.06,34.08,4600.0,32.9677,32.987,32.9677,32.987,4600.0
2023-09-08 14:20:00,34.08,34.09,34.08,34.09,3032.0,32.987,32.9967,32.987,32.9967,3032.0
2023-09-08 14:25:00,34.09,34.1,34.08,34.08,3340.0,32.9967,33.0064,32.987,32.987,3340.0
2023-09-08 14:30:00,34.06,34.06,34.05,34.06,2600.0,32.9677,32.9677,32.958,32.9677,2600.0
2023-09-08 14:35:00,34.07,34.08,34.05,34.05,5360.0,32.9774,32.987,32.958,32.958,5360.0
2023-09-08 14:40:00,34.05,34.06,34.03,34.05,6322.0,32.958,32.9677,32.9386,32.958,6322.0
2023-09-08 14:45:00,34.04,34.05,34.01,34.01,3500.0,32.9483,32.958,32.9193,32.9193,3500.0
2023-09-08 14:50:00,34.01,34.05,34.01,34.03,6535.0,32.9193,32.958,32.9193,32.9386,6535.0
2023-09-08 14:55:00,34.04,34.04,34.01,34.01,8379.0,32.9483,32.9483,32.9193,32.9193,8379.0
2023-09-08 15:00:00,34.01,34.02,33.97,33.98,8451.0,32.9193,32.929,32.8806,32.8902,8451.0
2023-09-08 15:05:00,33.97,33.99,33.97,33.98,4200.0,32.8806,32.8999,32.8806,32.8902,4200.0
2023-09-08 15:10:00,33.98,34.0,33.98,34.0,2900.0,32.8902,32.9096,32.8902,32.9096,2900.0
2023-09-08 15:15:00,34.0,34.01,34.0,34.0,4255.0,32.9096,32.9193,32.9096,32.9096,4255.0
2023-09-08 15:20:00,34.0,34.0,33.98,33.99,1500.0,32.9096,32.9096,32.8902,32.8999,1500.0
2023-09-08 15:25:00,33.99,33.99,33.97,33.99,2917.0,32.8999,32.8999,32.8806,32.8999,2917.0
2023-09-08 15:30:00,33.99,34.02,33.99,34.02,1000.0,32.8999,32.929,32.8999,32.929,1000.0
2023-09-08 15:35:00,34.01,34.01,33.97,33.99,9017.0,32.9193,32.9193,32.8806,32.8999,9017.0
2023-09-08 15:40:00,34.0,34.01,34.0,34.01,4400.0,32.9096,32.9193,32.9096,32.9193,4400.0
2023-09-08 15:45:00,34.01,34.01,33.98,34.01,5136.0,32.9193,32.9193,32.8902,32.9193,5136.0
2023-09-08 15:50:00,34.01,34.02,33.98,33.99,12067.0,32.9193,32.929,32.8902,32.8999,12067.0
2023-09-08 15:55:00,34.0,34.07,33.99,34.03,78912.0,32.9096,32.9774,32.8999,32.9386,78912.0
2023-09-11 09:30:00,34.39,34.67,34.39,34.63,81934.0,33.2871,33.5581,33.2871,33.5194,81934.0
2023-09-11 09:35:00,34.64,34.77,34.63,34.74,100536.0,33.5291,33.6549,33.5194,33.6259,100536.0
2023-09-11 09:40:00,34.76,34.83,34.69,34.73,26419.0,33.6452,33.713,33.5775,33.6162,26419.0
2023-09-11 09:45:00,34.72,34.75,34.57,34.61,12977.0,33.6065,33.6355,33.4613,33.5,12977.0
2023-09-11 09:50:00,34.59,34.62,34.55,34.62,13993.0,33.4807,33.5097,33.442,33.5097,13993.0
2023-09-11 09:55:00,34.61,34.61,34.44,34.49,10334.0,33.5,33.5,33.3355,33.3839,10334.0
2023-09-11 10:00:00,34.48,34.52,34.44,34.45,19760.0,33.3742,33.4129,33.3355,33.3452,19760.0
2023-09-11 10:05:00,34.43,34.47,34.43,34.47,5376.0,33.3258,33.3645,33.3258,33.3645,5376.0
2023-09-11 10:10:00,34.46,34.49,34.42,34.48,9671.0,33.3548,33.3839,33.3161,33.3742,9671.0
2023-09-11 10:15:00,34.5,34.56,34.5,34.55,8826.0,33.3936,33.4516,33.3936,33.442,8826.0
2023-09-11 10:20:00,34.54,34.59,34.53,34.59,20040.0,33.4323,33.4807,33.4226,33.4807,20040.0
2023-09-11 10:25:00,34.6,34.65,34.55,34.55,14651.0,33.4904,33.5388,33.442,33.442,14651.0
2023-09-11 10:30:00,34.54,34.54,34.38,34.38,21969.0,33.4323,33.4323,33.2774,33.2774,21969.0
2023-09-11 10:35:00,34.37,34.4,34.36,34.4,10950.0,33.2677,33.2968,33.2581,33.2968,10950.0
2023-09-11 10:40:00,34.41,34.44,34.4,34.42,2200.0,33.3065,33.3355,33.2968,33.3161,2200.0
2023-09-11 10:45:00,34.44,34.46,34.41,34.42,6614.0,33.3355,33.3548,33.3065,33.3161,6614.0
2023-09-11 10:50:00,34.43,34.44,34.41,34.43,6654.0,33.3258,33.3355,33.3065,33.3258,6654.0
2023-09-11 10:55:00,34.43,34.43,34.34,34.37,9232.0,33.3258,33.3258,33.2387,33.2677,9232.0
2023-09-11 11:00:00,34.36,34.36,34.3,34.33,8828.0,33.2581,33.2581,33.2,33.229,8828.0
2023-09-11 11:05:00,34.33,34.36,34.29,34.35,5700.0,33.229,33.2581,33.1903,33.2484,5700.0
2023-09-11 11:10:00,34.34,34.34,34.28,34.28,9600.0,33.2387,33.2387,33.1806,33.1806,9600.0
2023-09-11 11:15:00,34.27,34.34,34.26,34.34,12763.0,33.1709,33.2387,33.1613,33.2387,12763.0
2023-09-11 11:20:00,34.36,34.38,34.32,34.33,14626.0,33.2581,33.2774,33.2193,33.229,14626.0
2023-09-11 11:25:00,34.33,34.34,34.31,34.31,6857.0,33.229,33.2387,33.2097,33.2097,6857.0
2023-09-11 11:30:00,34.31,34.32,34.28,34.28,9143.0,33.2097,33.2193,33.1806,33.1806,9143.0
2023-09-11 11:35:00,34.27,34.34,34.27,34.34,5033.0,33.1709,33.2387,33.1709,33.2387,5033.0
2023-09-11 11:40:00,34.33,34.33,34.29,34.31,4223.0,33.229,33.229,33.1903,33.2097,4223.0
2023-09-11 11:45:00,34.32,34.33,34.32,34.33,2092.0,33.2193,33.229,33.2193,33.229,2092.0
2023-09-11 11:50:00,34.33,34.34,34.28,34.29,5066.0,33.229,33.2387,33.1806,33.1903,5066.0
2023-09-11 11:55:00,34.32,34.32,34.29,34.31,3582.0,33.2193,33.2193,33.1903,33.2097,3582.0
2023-09-11 12:00:00,34.32,34.36,34.32,34.36,2600.0,33.2193,33.2581,33.2193,33.2581,2600.0
2023-09-11 12:05:00,34.35,34.4,34.35,34.4,7196.0,33.2484,33.2968,33.2484,33.2968,7196.0
2023-09-11 12:10:00,34.4,34.42,34.4,34.42,4125.0,33.2968,33.3161,33.2968,33.3161,4125.0
2023-09-11 12:15:00,34.43,34.43,34.41,34.41,3694.0,33.3258,33.3258,33.3065,33.3065,3694.0
2023-09-11 12:20:00,34.41,34.45,34.41,34.43,4200.0,33.3065,33.3452,33.3065,33.3258,4200.0
2023-09-11 12:25:00,34.44,34.46,34.44,34.46,3437.0,33.3355,33.3548,33.3355,33.3548,3437.0
2023-09-11 12:30:00,34.45,34.45,34.41,34.42,4590.0,33.3452,33.3452,33.3065,33.3161,4590.0
2023-09-11 12:35:00,34.42,34.42,34.4,34.41,2697.0,33.3161,33.3161,33.2968,33.3065,2697.0
2023-09-11 12:40:00,34.4,34.4,34.38,34.39,10162.0,33.2968,33.2968,33.2774,33.2871,10162.0
2023-09-11 12:45:00,34.39,34.39,34.38,34.38,2920.0,33.2871,33.2871,33.2774,33.2774,2920.0
2023-09-11 12:50:00,34.38,34.39,34.36,34.39,9900.0,33.2774,33.2871,33.2581,33.2871,9900.0
2023-09-11 12:55:00,34.4,34.42,34.4,34.41,2628.0,33.2968,33.3161,33.2968,33.3065,2628.0
2023-09-11 13:00:00,34.4,34.43,34.38,34.43,13483.0,33.2968,33.3258,33.2774,33.3258,13483.0
2023-09-11 13:05:00,34.43,34.43,34.4,34.4,13600.0,33.3258,33.3258,33.2968,33.2968,13600.0
2023-09-11 13:10:00,34.4,34.4,34.38,34.38,4400.0,33.2968,33.2968,33.2774,33.2774,4400.0
2023-09-11 13:15:00,34.37,34.39,34.37,34.39,8886.0,33.2677,33.2871,33.2677,33.2871,8886.0
2023-09-11 13:20:00,34.4,34.41,34.39,34.4,8616.0,33.2968,33.3065,33.2871,33.2968,8616.0
2023-09-11 13:25:00,34.4,34.41,34.38,34.41,2939.0,33.2968,33.3065,33.2774,33.3065,2939.0
2023-09-11 13:30:00,34.41,34.41,34.39,34.39,2500.0,33.3065,33.3065,33.2871,33.2871,2500.0
2023-09-11 13:35:00,34.41,34.43,34.41,34.41,5153.0,33.3065,33.3258,33.3065,33.3065,5153.0
2023-09-11 13:40:00,34.4,34.4,34.37,34.37,2800.0,33.2968,33.2968,33.2677,33.2677,2800.0
2023-09-11 13:45:00,34.37,34.37,34.35,34.37,6194.0,33.2677,33.2677,33.2484,33.2677,6194.0
2023-09-11 13:50:00,34.36,34.36,34.29,34.29,6993.0,33.2581,33.2581,33.1903,33.1903,6993.0
2023-09-11 13:55:00,34.29,34.31,34.29,34.31,2214.0,33.1903,33.2097,33.1903,33.2097,2214.0
2023-09-11 14:00:00,34.3,34.32,34.27,34.32,11513.0,33.2,33.2193,33.1709,33.2193,11513.0
2023-09-11 14:05:00,34.31,34.31,34.3,34.31,1700.0,33.2097,33.2097,33.2,33.2097,1700.0
2023-09-11 14:10:00,34.31,34.32,34.3,34.31,6381.0,33.2097,33.2193,33.2,33.2097,6381.0
2023-09-11 14:15:00,34.3,34.3,34.26,34.28,5356.0,33.2,33.2,33.1613,33.1806,5356.0
2023-09-11 14:20:00,34.29,34.29,34.27,34.27,3900.0,33.1903,33.1903,33.1709,33.1709,3900.0
2023-09-11 14:25:00,34.27,34.28,34.27,34.28,3539.0,33.1709,33.1806,33.1709,33.1806,3539.0
2023-09-11 14:30:00,34.29,34.29,34.28,34.28,4700.0,33.1903,33.1903,33.1806,33.1806,4700.0
2023-09-11 14:35:00,34.28,34.3,34.27,34.28,7151.0,33.1806,33.2,33.1709,33.1806,7151.0
2023-09-11 14:40:00,34.27,34.27,34.25,34.25,2736.0,33.1709,33.1709,33.1516,33.1516,2736.0
2023-09-11 14:45:00,34.24,34.25,34.24,34.25,8117.0,33.1419,33.1516,33.1419,33.1516,8117.0
2023-09-11 14:50:00,34.25,34.25,34.22,34.23,16603.0,33.1516,33.1516,33.1225,33.1322,16603.0
2023-09-11 14:55:00,34.24,34.24,34.17,34.19,19513.0,33.1419,33.1419,33.0741,33.0935,19513.0
2023-09-11 15:00:00,34.2,34.24,34.19,34.23,7020.0,33.1032,33.1419,33.0935,33.1322,7020.0
2023-09-11 15:05:00,34.23,34.24,34.23,34.23,10646.0,33.1322,33.1419,33.1322,33.1322,10646.0
2023-09-11 15:10:00,34.22,34.22,34.21,34.22,2339.0,33.1225,33.1225,33.1129,33.1225,2339.0
2023-09-11 15:15:00,34.22,34.23,34.21,34.22,4925.0,33.1225,33.1322,33.1129,33.1225,4925.0
2023-09-11 15:20:00,34.23,34.25,34.23,34.25,6943.0,33.1322,33.1516,33.1322,33.1516,6943.0
2023-09-11 15:25:00,34.25,34.27,34.25,34.27,5615.0,33.1516,33.1709,33.1516,33.1709,5615.0
2023-09-11 15:30:00,34.28,34.32,34.28,34.32,14990.0,33.1806,33.2193,33.1806,33.2193,14990.0
2023-09-11 15:35:00,34.31,34.31,34.29,34.29,8527.0,33.2097,33.2097,33.1903,33.1903,8527.0
2023-09-11 15:40:00,34.28,34.3,34.27,34.27,11535.0,33.1806,33.2,33.1709,33.1709,11535.0
2023-09-11 15:45:00,34.27,34.31,34.27,34.31,5194.0,33.1709,33.2097,33.1709,33.2097,5194.0
2023-09-11 15:50:00,34.31,34.31,34.3,34.3,12008.0,33.2097,33.2097,33.2,33.2,12008.0
2023-09-11 15:55:00,34.31,34.38,34.31,34.37,59779.0,33.2097,33.2774,33.2097,33.2677,59779.0
2023-09-12 09:30:00,33.96,34.45,33.94,34.44,73106.0,32.8709,33.3452,32.8515,33.3355,73106.0
2023-09-12 09:35:00,34.47,34.66,34.47,34.62,43473.0,33.3645,33.5484,33.3645,33.5097,43473.0
2023-09-12 09:40:00,34.63,34.84,34.63,34.79,28287.0,33.5194,33.7227,33.5194,33.6743,28287.0
2023-09-12 09:45:00,34.8,34.81,34.68,34.68,37097.0,33.6839,33.6936,33.5678,33.5678,37097.0
2023-09-12 09:50:00,34.69,34.77,34.63,34.63,19240.0,33.5775,33.6549,33.5194,33.5194,19240.0
2023-09-12 09:55:00,34.63,34.71,34.6,34.63,26923.0,33.5194,33.5968,33.4904,33.5194,26923.0
2023-09-12 10:00:00,34.65,34.66,34.6,34.65,7925.0,33.5388,33.5484,33.4904,33.5388,7925.0
2023-09-12 10:05:00,34.66,34.69,34.61,34.61,6700.0,33.5484,33.5775,33.5,33.5,6700.0
2023-09-12 10:10:00,34.62,34.66,34.61,34.65,9280.0,33.5097,33.5484,33.5,33.5388,9280.0
2023-09-12 10:15:00,34.64,34.64,34.54,34.54,9811.0,33.5291,33.5291,33.4323,33.4323,9811.0
2023-09-12 10:20:00,34.53,34.59,34.49,34.57,4596.0,33.4226,33.4807,33.3839,33.4613,4596.0
2023-09-12 10:25:00,34.55,34.63,34.51,34.63,12043.0,33.442,33.5194,33.4032,33.5194,12043.0
2023-09-12 10:30:00,34.64,34.75,34.61,34.74,17796.0,33.5291,33.6355,33.5,33.6259,17796.0
2023-09-12 10:35:00,34.75,34.79,34.7,34.7,18611.0,33.6355,33.6743,33.5872,33.5872,18611.0
2023-09-12 10:40:00,34.69,34.7,34.68,34.7,5700.0,33.5775,33.5872,33.5678,33.5872,5700.0
2023-09-12 10:45:00,34.71,34.71,34.66,34.67,9614.0,33.5968,33.5968,33.5484,33.5581,9614.0
2023-09-12 10:50:00,34.68,34.68,34.61,34.65,12710.0,33.5678,33.5678,33.5,33.5388,12710.0
2023-09-12 10:55:00,34.69,34.71,34.66,34.66,5281.0,33.5775,33.5968,33.5484,33.5484,5281.0
2023-09-12 11:00:00,34.67,34.73,34.67,34.73,8920.0,33.5581,33.6162,33.5581,33.6162,8920.0
2023-09-12 11:05:00,34.74,34.79,34.74,34.77,10098.0,33.6259,33.6743,33.6259,33.6549,10098.0
2023-09-12 11:10:00,34.78,34.79,34.75,34.77,10623.0,33.6646,33.6743,33.6355,33.6549,10623.0
2023-09-12 11:15:00,34.76,34.78,34.75,34.77,5195.0,33.6452,33.6646,33.6355,33.6549,5195.0
2023-09-12 11:20:00,34.77,34.78,34.75,34.75,5395.0,33.6549,33.6646,33.6355,33.6355,5395.0
2023-09-12 11:25:00,34.76,34.77,34.74,34.74,5433.0,33.6452,33.6549,33.6259,33.6259,5433.0
2023-09-12 11:30:00,34.74,34.78,34.73,34.76,6691.0,33.6259,33.6646,33.6162,33.6452,6691.0
2023-09-12 11:35:00,34.75,34.75,34.73,34.73,6363.0,33.6355,33.6355,33.6162,33.6162,6363.0
2023-09-12 11:40:00,34.73,34.73,34.72,34.72,700.0,33.6162,33.6162,33.6065,33.6065,700.0
2023-09-12 11:45:00,34.71,34.77,34.71,34.75,3600.0,33.5968,33.6549,33.5968,33.6355,3600.0
2023-09-12 11:50:00,34.75,34.77,34.74,34.75,5500.0,33.6355,33.6549,33.6259,33.6355,5500.0
2023-09-12 11:55:00,34.74,34.76,34.74,34.76,2052.0,33.6259,33.6452,33.6259,33.6452,2052.0
2023-09-12 12:00:00,34.77,34.78,34.77,34.78,2984.0,33.6549,33.6646,33.6549,33.6646,2984.0
2023-09-12 12:05:00,34.79,34.81,34.79,34.8,7463.0,33.6743,33.6936,33.6743,33.6839,7463.0
2023-09-12 12:10:00,34.8,34.82,34.8,34.82,4348.0,33.6839,33.7033,33.6839,33.7033,4348.0
2023-09-12 12:15:00,34.82,34.84,34.81,34.81,11929.0,33.7033,33.7227,33.6936,33.6936,11929.0
2023-09-12 12:20:00,34.8,34.8,34.75,34.76,3900.0,33.6839,33.6839,33.6355,33.6452,3900.0
2023-09-12 12:25:00,34.76,34.76,34.75,34.75,2699.0,33.6452,33.6452,33.6355,33.6355,2699.0
2023-09-12 12:30:00,34.76,34.77,34.74,34.74,2089.0,33.6452,33.6549,33.6259,33.6259,2089.0
2023-09-12 12:35:00,34.73,34.73,34.67,34.68,6924.0,33.6162,33.6162,33.5581,33.5678,6924.0
2023-09-12 12:40:00,34.68,34.69,34.68,34.69,2200.0,33.5678,33.5775,33.5678,33.5775,2200.0
2023-09-12 12:45:00,34.71,34.71,34.68,34.68,3235.0,33.5968,33.5968,33.5678,33.5678,3235.0
2023-09-12 12:50:00,34.68,34.68,34.62,34.62,4607.0,33.5678,33.5678,33.5097,33.5097,4607.0
2023-09-12 12:55:00,34.61,34.63,34.6,34.62,7464.0,33.5,33.5194,33.4904,33.5097,7464.0
2023-09-12 13:00:00,34.62,34.66,34.62,34.65,6528.0,33.5097,33.5484,33.5097,33.5388,6528.0
2023-09-12 13:05:00,34.65,34.66,34.6,34.6,4890.0,33.5388,33.5484,33.4904,33.4904,4890.0
2023-09-12 13:10:00,34.6,34.61,34.58,34.59,5400.0,33.4904,33.5,33.471,33.4807,5400.0
2023-09-12 13:15:00,34.59,34.59,34.54,34.54,9724.0,33.4807,33.4807,33.4323,33.4323,9724.0
2023-09-12 13:20:00,34.54,34.57,34.54,34.57,10774.0,33.4323,33.4613,33.4323,33.4613,10774.0
2023-09-12 13:25:00,34.59,34.59,34.54,34.54,5307.0,33.4807,33.4807,33.4323,33.4323,5307.0
2023-09-12 13:30:00,34.54,34.54,34.53,34.53,2400.0,33.4323,33.4323,33.4226,33.4226,2400.0
2023-09-12 13:35:00,34.56,34.56,34.55,34.55,1100.0,33.4516,33.4516,33.442,33.442,1100.0
2023-09-12 13:40:00,34.52,34.52,34.49,34.49,5348.0,33.4129,33.4129,33.3839,33.3839,5348.0
2023-09-12 13:45:00,34.48,34.5,34.48,34.5,5143.0,33.3742,33.3936,33.3742,33.3936,5143.0
2023-09-12 13:50:00,34.5,34.5,34.49,34.5,2700.0,33.3936,33.3936,33.3839,33.3936,2700.0
2023-09-12 13:55:00,34.5,34.5,34.48,34.48,2618.0,33.3936,33.3936,33.3742,33.3742,2618.0
2023-09-12 14:00:00,34.48,34.49,34.47,34.49,8169.0,33.3742,33.3839,33.3645,33.3839,8169.0
2023-09-12 14:05:00,34.49,34.49,34.48,34.49,4629.0,33.3839,33.3839,33.3742,33.3839,4629.0
2023-09-12 14:10:00,34.5,34.51,34.49,34.49,5786.0,33.3936,33.4032,33.3839,33.3839,5786.0
2023-09-12 14:15:00,34.49,34.5,34.48,34.49,4521.0,33.3839,33.3936,33.3742,33.3839,4521.0
2023-09-12 14:20:00,34.49,34.51,34.48,34.51,5570.0,33.3839,33.4032,33.3742,33.4032,5570.0
2023-09-12 14:25:00,34.52,34.53,34.52,34.53,5000.0,33.4129,33.4226,33.4129,33.4226,5000.0
2023-09-12 14:30:00,34.53,34.55,34.52,34.52,3458.0,33.4226,33.442,33.4129,33.4129,3458.0
2023-09-12 14:35:00,34.51,34.53,34.51,34.52,2420.0,33.4032,33.4226,33.4032,33.4129,2420.0
2023-09-12 14:40:00,34.53,34.53,34.52,34.52,996.0,33.4226,33.4226,33.4129,33.4129,996.0
2023-09-12 14:45:00,34.52,34.53,34.52,34.52,3208.0,33.4129,33.4226,33.4129,33.4129,3208.0
2023-09-12 14:50:00,34.51,34.53,34.51,34.53,1100.0,33.4032,33.4226,33.4032,33.4226,1100.0
2023-09-12 14:55:00,34.55,34.55,34.52,34.52,3607.0,33.442,33.442,33.4129,33.4129,3607.0
2023-09-12 15:00:00,34.52,34.53,34.52,34.53,1700.0,33.4129,33.4226,33.4129,33.4226,1700.0
2023-09-12 15:05:00,34.52,34.53,34.52,34.53,1201.0,33.4129,33.4226,33.4129,33.4226,1201.0
2023-09-12 15:10:00,34.53,34.53,34.53,34.53,300.0,33.4226,33.4226,33.4226,33.4226,300.0
2023-09-12 15:15:00,34.52,34.52,34.51,34.52,1311.0,33.4129,33.4129,33.4032,33.4129,1311.0
2023-09-12 15:20:00,34.51,34.51,34.48,34.48,3695.0,33.4032,33.4032,33.3742,33.3742,3695.0
2023-09-12 15:25:00,34.48,34.48,34.45,34.46,6901.0,33.3742,33.3742,33.3452,33.3548,6901.0
2023-09-12 15:30:00,34.47,34.51,34.47,34.48,8267.0,33.3645,33.4032,33.3645,33.3742,8267.0
2023-09-12 15:35:00,34.48,34.48,34.45,34.45,5062.0,33.3742,33.3742,33.3452,33.3452,5062.0
2023-09-12 15:40:00,34.44,34.45,34.42,34.43,8985.0,33.3355,33.3452,33.3161,33.3258,8985.0
2023-09-12 15:45:00,34.44,34.45,34.4,34.4,15786.0,33.3355,33.3452,33.2968,33.2968,15786.0
2023-09-12 15:50:00,34.4,34.43,34.4,34.41,5007.0,33.2968,33.3258,33.2968,33.3065,5007.0
2023-09-12 15:55:00,34.41,34.46,34.41,34.43,48424.0,33.3065,33.3548,33.3065,33.3258,48424.0
2023-09-13 09:30:00,34.41,34.54,34.39,34.53,34082.0,33.3065,33.4323,33.2871,33.4226,34082.0
2023-09-13 09:35:00,34.55,34.68,34.55,34.68,16936.0,33.442,33.5678,33.442,33.5678,16936.0
2023-09-13 09:40:00,34.69,34.69,34.48,34.57,19271.0,33.5775,33.5775,33.3742,33.4613,19271.0
2023-09-13 09:45:00,34.56,34.57,34.52,34.56,12496.0,33.4516,33.4613,33.4129,33.4516,12496.0
2023-09-13 09:50:00,34.57,34.61,34.47,34.49,19576.0,33.4613,33.5,33.3645,33.3839,19576.0
2023-09-13 09:55:00,34.49,34.59,34.42,34.57,12245.0,33.3839,33.4807,33.3161,33.4613,12245.0
2023-09-13 10:00:00,34.57,34.57,34.5,34.51,21322.0,33.4613,33.4613,33.3936,33.4032,21322.0
2023-09-13 10:05:00,34.49,34.49,34.38,34.43,16830.0,33.3839,33.3839,33.2774,33.3258,16830.0
2023-09-13 10:10:00,34.41,34.47,34.36,34.39,13947.0,33.3065,33.3645,33.2581,33.2871,13947.0
2023-09-13 10:15:00,34.4,34.44,34.36,34.38,17642.0,33.2968,33.3355,33.2581,33.2774,17642.0
2023-09-13 10:20:00,34.38,34.41,34.34,34.35,12978.0,33.2774,33.3065,33.2387,33.2484,12978.0
2023-09-13 10:25:00,34.39,34.44,34.39,34.42,4916.0,33.2871,33.3355,33.2871,33.3161,4916.0
2023-09-13 10:30:00,34.41,34.41,34.32,34.34,9870.0,33.3065,33.3065,33.2193,33.2387,9870.0
2023-09-13 10:35:00,34.34,34.45,34.33,34.45,15565.0,33.2387,33.3452,33.229,33.3452,15565.0
2023-09-13 10:40:00,34.46,34.51,34.45,34.48,12669.0,33.3548,33.4032,33.3452,33.3742,12669.0
2023-09-13 10:45:00,34.47,34.47,34.41,34.43,11748.0,33.3645,33.3645,33.3065,33.3258,11748.0
2023-09-13 10:50:00,34.42,34.46,34.41,34.42,5719.0,33.3161,33.3548,33.3065,33.3161,5719.0
2023-09-13 10:55:00,34.44,34.45,34.43,34.44,5308.0,33.3355,33.3452,33.3258,33.3355,5308.0
2023-09-13 11:00:00,34.43,34.47,34.43,34.47,4396.0,33.3258,33.3645,33.3258,33.3645,4396.0
2023-09-13 11:05:00,34.46,34.46,34.39,34.39,5716.0,33.3548,33.3548,33.2871,33.2871,5716.0
2023-09-13 11:10:00,34.39,34.39,34.36,34.38,5839.0,33.2871,33.2871,33.2581,33.2774,5839.0
2023-09-13 11:15:00,34.38,34.4,34.36,34.39,4216.0,33.2774,33.2968,33.2581,33.2871,4216.0
2023-09-13 11:20:00,34.39,34.41,34.37,34.41,2100.0,33.2871,33.3065,33.2677,33.3065,2100.0
2023-09-13 11:25:00,34.41,34.43,34.4,34.41,7003.0,33.3065,33.3258,33.2968,33.3065,7003.0
2023-09-13 11:30:00,34.41,34.41,34.32,34.33,10280.0,33.3065,33.3065,33.2193,33.229,10280.0
2023-09-13 11:35:00,34.33,34.37,34.33,34.34,5800.0,33.229,33.2677,33.229,33.2387,5800.0
2023-09-13 11:40:00,34.34,34.34,34.32,34.33,3416.0,33.2387,33.2387,33.2193,33.229,3416.0
2023-09-13 11:45:00,34.34,34.36,34.34,34.34,2400.0,33.2387,33.2581,33.2387,33.2387,2400.0
2023-09-13 11:50:00,34.35,34.35,34.27,34.28,5822.0,33.2484,33.2484,33.1709,33.1806,5822.0
2023-09-13 11:55:00,34.28,34.33,34.28,34.33,4100.0,33.1806,33.229,33.1806,33.229,4100.0
2023-09-13 12:00:00,34.31,34.31,34.28,34.28,2448.0,33.2097,33.2097,33.1806,33.1806,2448.0
2023-09-13 12:05:00,34.28,34.3,34.26,34.26,5550.0,33.1806,33.2,33.1613,33.1613,5550.0
2023-09-13 12:10:00,34.26,34.26,34.23,34.26,6270.0,33.1613,33.1613,33.1322,33.1613,6270.0
2023-09-13 12:15:00,34.25,34.32,34.24,34.32,9266.0,33.1516,33.2193,33.1419,33.2193,9266.0
2023-09-13 12:20:00,34.32,34.32,34.27,34.27,3600.0,33.2193,33.2193,33.1709,33.1709,3600.0
2023-09-13 12:25:00,34.27,34.32,34.27,34.32,3763.0,33.1709,33.2193,33.1709,33.2193,3763.0
2023-09-13 12:30:00,34.33,34.33,34.3,34.3,2116.0,33.229,33.229,33.2,33.2,2116.0
2023-09-13 12:35:00,34.29,34.29,34.25,34.25,6050.0,33.1903,33.1903,33.1516,33.1516,6050.0
2023-09-13 12:40:00,34.25,34.25,34.23,34.23,5164.0,33.1516,33.1516,33.1322,33.1322,5164.0
2023-09-13 12:45:00,34.23,34.24,34.22,34.23,7965.0,33.1322,33.1419,33.1225,33.1322,7965.0
2023-09-13 12:50:00,34.21,34.22,34.19,34.22,6333.0,33.1129,33.1225,33.0935,33.1225,6333.0
2023-09-13 12:55:00,34.23,34.24,34.2,34.2,1700.0,33.1322,33.1419,33.1032,33.1032,1700.0
2023-09-13 13:00:00,34.21,34.22,34.16,34.17,9860.0,33.1129,33.1225,33.0645,33.0741,9860.0
2023-09-13 13:05:00,34.17,34.22,34.17,34.21,6370.0,33.0741,33.1225,33.0741,33.1129,6370.0
2023-09-13 13:10:00,34.22,34.22,34.21,34.22,2400.0,33.1225,33.1225,33.1129,33.1225,2400.0
2023-09-13 13:15:00,34.23,34.27,34.23,34.26,4422.0,33.1322,33.1709,33.1322,33.1613,4422.0
2023-09-13 13:20:00,34.25,34.26,34.25,34.26,3153.0,33.1516,33.1613,33.1516,33.1613,3153.0
2023-09-13 13:25:00,34.27,34.27,34.27,34.27,2600.0,33.1709,33.1709,33.1709,33.1709,2600.0
2023-09-13 13:30:00,34.27,34.28,34.26,34.27,824.0,33.1709,33.1806,33.1613,33.1709,824.0
2023-09-13 13:35:00,34.29,34.31,34.29,34.31,3807.0,33.1903,33.2097,33.1903,33.2097,3807.0
2023-09-13 13:40:00,34.31,34.32,34.31,34.31,2100.0,33.2097,33.2193,33.2097,33.2097,2100.0
2023-09-13 13:45:00,34.32,34.32,34.32,34.32,3529.0,33.2193,33.2193,33.2193,33.2193,3529.0
2023-09-13 13:50:00,34.32,34.32,34.23,34.24,6778.0,33.2193,33.2193,33.1322,33.1419,6778.0
2023-09-13 13:55:00,34.24,34.27,34.24,34.27,1957.0,33.1419,33.1709,33.1419,33.1709,1957.0
2023-09-13 14:00:00,34.27,34.27,34.25,34.25,5159.0,33.1709,33.1709,33.1516,33.1516,5159.0
2023-09-13 14:05:00,34.24,34.24,34.24,34.24,1400.0,33.1419,33.1419,33.1419,33.1419,1400.0
2023-09-13 14:10:00,34.25,34.28,34.25,34.27,4300.0,33.1516,33.1806,33.1516,33.1709,4300.0
2023-09-13 14:15:00,34.27,34.3,34.27,34.3,4342.0,33.1709,33.2,33.1709,33.2,4342.0
2023-09-13 14:20:00,34.31,34.33,34.31,34.33,2900.0,33.2097,33.229,33.2097,33.229,2900.0
2023-09-13 14:25:00,34.33,34.34,34.33,34.33,4410.0,33.229,33.2387,33.229,33.229,4410.0
2023-09-13 14:30:00,34.32,34.32,34.3,34.31,4387.0,33.2193,33.2193,33.2,33.2097,4387.0
2023-09-13 14:35:00,34.31,34.32,34.31,34.32,2400.0,33.2097,33.2193,33.2097,33.2193,2400.0
2023-09-13 14:40:00,34.32,34.33,34.31,34.32,5400.0,33.2193,33.229,33.2097,33.2193,5400.0
2023-09-13 14:45:00,34.32,34.32,34.31,34.32,4488.0,33.2193,33.2193,33.2097,33.2193,4488.0
2023-09-13 14:50:00,34.31,34.31,34.28,34.28,5548.0,33.2097,33.2097,33.1806,33.1806,5548.0
2023-09-13 14:55:00,34.26,34.3,34.26,34.3,5000.0,33.1613,33.2,33.1613,33.2,5000.0
2023-09-13 15:00:00,34.3,34.3,34.27,34.27,2600.0,33.2,33.2,33.1709,33.1709,2600.0
2023-09-13 15:05:00,34.26,34.26,34.23,34.23,12618.0,33.1613,33.1613,33.1322,33.1322,12618.0
2023-09-13 15:10:00,34.24,34.24,34.24,34.24,1600.0,33.1419,33.1419,33.1419,33.1419,1600.0
2023-09-13 15:15:00,34.25,34.26,34.25,34.26,6500.0,33.1516,33.1613,33.1516,33.1613,6500.0
2023-09-13 15:20:00,34.26,34.27,34.26,34.26,5300.0,33.1613,33.1709,33.1613,33.1613,5300.0
2023-09-13 15:25:00,34.26,34.26,34.25,34.26,3493.0,33.1613,33.1613,33.1516,33.1613,3493.0
2023-09-13 15:30:00,34.26,34.27,34.26,34.27,3300.0,33.1613,33.1709,33.1613,33.1709,3300.0
2023-09-13 15:35:00,34.27,34.29,34.27,34.29,7202.0,33.1709,33.1903,33.1709,33.1903,7202.0
2023-09-13 15:40:00,34.3,34.3,34.26,34.26,19371.0,33.2,33.2,33.1613,33.1613,19371.0
2023-09-13 15:45:00,34.26,34.27,34.25,34.25,15452.0,33.1613,33.1709,33.1516,33.1516,15452.0
2023-09-13 15:50:00,34.24,34.24,34.23,34.23,4438.0,33.1419,33.1419,33.1322,33.1322,4438.0
2023-09-13 15:55:00,34.23,34.3,34.23,34.29,49270.0,33.1322,33.2,33.1322,33.1903,49270.0
2023-09-14 09:30:00,34.37,34.81,34.33,34.78,92406.0,33.2677,33.6936,33.229,33.6646,92406.0
2023-09-14 09:35:00,34.79,35.06,34.79,35.06,82561.0,33.6743,33.9356,33.6743,33.9356,82561.0
2023-09-14 09:40:00,35.08,35.18,35.01,35.05,59830.0,33.955,34.0518,33.8872,33.9259,59830.0
2023-09-14 09:45:00,35.05,35.05,34.9,34.91,22994.0,33.9259,33.9259,33.7807,33.7904,22994.0
2023-09-14 09:50:00,34.93,34.96,34.78,34.79,11917.0,33.8098,33.8388,33.6646,33.6743,11917.0
2023-09-14 09:55:00,34.78,34.78,34.71,34.78,9305.0,33.6646,33.6646,33.5968,33.6646,9305.0
2023-09-14 10:00:00,34.78,34.8,34.61,34.61,15242.0,33.6646,33.6839,33.5,33.5,15242.0
2023-09-14 10:05:00,34.63,34.67,34.59,34.59,12351.0,33.5194,33.5581,33.4807,33.4807,12351.0
2023-09-14 10:10:00,34.58,34.62,34.52,34.59,18444.0,33.471,33.5097,33.4129,33.4807,18444.0
2023-09-14 10:15:00,34.6,34.65,34.56,34.58,6400.0,33.4904,33.5388,33.4516,33.471,6400.0
2023-09-14 10:20:00,34.57,34.77,34.57,34.73,9677.0,33.4613,33.6549,33.4613,33.6162,9677.0
2023-09-14 10:25:00,34.73,34.82,34.73,34.82,6459.0,33.6162,33.7033,33.6162,33.7033,6459.0
2023-09-14 10:30:00,34.83,34.9,34.79,34.9,13886.0,33.713,33.7807,33.6743,33.7807,13886.0
2023-09-14 10:35:00,34.92,34.96,34.87,34.95,8291.0,33.8001,33.8388,33.7517,33.8291,8291.0
2023-09-14 10:40:00,34.96,35.02,34.95,35.0,22935.0,33.8388,33.8969,33.8291,33.8775,22935.0
2023-09-14 10:45:00,35.01,35.1,35.01,35.06,17461.0,33.8872,33.9743,33.8872,33.9356,17461.0
2023-09-14 10:50:00,35.06,35.12,35.05,35.11,23885.0,33.9356,33.9937,33.9259,33.984,23885.0
2023-09-14 10:55:00,35.12,35.13,35.09,35.09,20870.0,33.9937,34.0034,33.9646,33.9646,20870.0
2023-09-14 11:00:00,35.09,35.12,35.08,35.09,17677.0,33.9646,33.9937,33.955,33.9646,17677.0
2023-09-14 11:05:00,35.08,35.15,35.07,35.14,32005.0,33.955,34.0227,33.9453,34.013,32005.0
2023-09-14 11:10:00,35.16,35.19,35.12,35.16,21254.0,34.0324,34.0614,33.9937,34.0324,21254.0
2023-09-14 11:15:00,35.15,35.16,35.08,35.12,13190.0,34.0227,34.0324,33.955,33.9937,13190.0
2023-09-14 11:20:00,35.13,35.13,35.05,35.05,27604.0,34.0034,34.0034,33.9259,33.9259,27604.0
2023-09-14 11:25:00,35.05,35.05,34.97,34.99,8397.0,33.9259,33.9259,33.8485,33.8679,8397.0
2023-09-14 11:30:00,35.01,35.03,34.99,35.03,7002.0,33.8872,33.9066,33.8679,33.9066,7002.0
2023-09-14 11:35:00,35.02,35.05,34.96,34.96,13498.0,33.8969,33.9259,33.8388,33.8388,13498.0
2023-09-14 11:40:00,34.95,34.95,34.9,34.92,6335.0,33.8291,33.8291,33.7807,33.8001,6335.0
2023-09-14 11:45:00,34.92,34.96,34.92,34.95,7852.0,33.8001,33.8388,33.8001,33.8291,7852.0
2023-09-14 11:50:00,34.95,34.98,34.94,34.96,3700.0,33.8291,33.8582,33.8195,33.8388,3700.0
2023-09-14 11:55:00,34.95,34.99,34.95,34.99,4082.0,33.8291,33.8679,33.8291,33.8679,4082.0
2023-09-14 12:00:00,34.99,35.08,34.99,35.06,7997.0,33.8679,33.955,33.8679,33.9356,7997.0
2023-09-14 12:05:00,35.04,35.07,35.02,35.07,9219.0,33.9162,33.9453,33.8969,33.9453,9219.0
2023-09-14 12:10:00,35.07,35.09,35.04,35.09,7685.0,33.9453,33.9646,33.9162,33.9646,7685.0
2023-09-14 12:15:00,35.08,35.09,35.08,35.09,3720.0,33.955,33.9646,33.955,33.9646,3720.0
2023-09-14 12:20:00,35.11,35.12,35.1,35.11,6727.0,33.984,33.9937,33.9743,33.984,6727.0
2023-09-14 12:25:00,35.1,35.13,35.1,35.13,7317.0,33.9743,34.0034,33.9743,34.0034,7317.0
2023-09-14 12:30:00,35.13,35.13,35.12,35.12,3373.0,34.0034,34.0034,33.9937,33.9937,3373.0
2023-09-14 12:35:00,35.11,35.19,35.1,35.18,5900.0,33.984,34.0614,33.9743,34.0518,5900.0
2023-09-14 12:40:00,35.17,35.2,35.17,35.2,7901.0,34.0421,34.0711,34.0421,34.0711,7901.0
2023-09-14 12:45:00,35.2,35.22,35.2,35.2,4949.0,34.0711,34.0905,34.0711,34.0711,4949.0
2023-09-14 12:50:00,35.18,35.2,35.17,35.18,6991.0,34.0518,34.0711,34.0421,34.0518,6991.0
2023-09-14 12:55:00,35.18,35.19,35.17,35.17,2031.0,34.0518,34.0614,34.0421,34.0421,2031.0
2023-09-14 13:00:00,35.18,35.2,35.16,35.16,5227.0,34.0518,34.0711,34.0324,34.0324,5227.0
2023-09-14 13:05:00,35.15,35.15,35.13,35.13,7302.0,34.0227,34.0227,34.0034,34.0034,7302.0
2023-09-14 13:10:00,35.13,35.17,35.13,35.16,2194.0,34.0034,34.0421,34.0034,34.0324,2194.0
2023-09-14 13:15:00,35.16,35.2,35.16,35.17,6060.0,34.0324,34.0711,34.0324,34.0421,6060.0
2023-09-14 13:20:00,35.17,35.23,35.17,35.23,6357.0,34.0421,34.1002,34.0421,34.1002,6357.0
2023-09-14 13:25:00,35.23,35.27,35.23,35.27,6152.0,34.1002,34.1389,34.1002,34.1389,6152.0
2023-09-14 13:30:00,35.27,35.27,35.24,35.24,7749.0,34.1389,34.1389,34.1098,34.1098,7749.0
2023-09-14 13:35:00,35.24,35.24,35.21,35.21,6202.0,34.1098,34.1098,34.0808,34.0808,6202.0
2023-09-14 13:40:00,35.22,35.23,35.21,35.22,6502.0,34.0905,34.1002,34.0808,34.0905,6502.0
2023-09-14 13:45:00,35.23,35.23,35.16,35.16,5993.0,34.1002,34.1002,34.0324,34.0324,5993.0
2023-09-14 13:50:00,35.16,35.2,35.15,35.19,6400.0,34.0324,34.0711,34.0227,34.0614,6400.0
2023-09-14 13:55:00,35.19,35.19,35.17,35.18,8576.0,34.0614,34.0614,34.0421,34.0518,8576.0
2023-09-14 14:00:00,35.17,35.18,35.15,35.15,7596.0,34.0421,34.0518,34.0227,34.0227,7596.0
2023-09-14 14:05:00,35.15,35.19,35.15,35.18,2661.0,34.0227,34.0614,34.0227,34.0518,2661.0
2023-09-14 14:10:00,35.18,35.18,35.18,35.18,3100.0,34.0518,34.0518,34.0518,34.0518,3100.0
2023-09-14 14:15:00,35.17,35.17,35.12,35.12,4826.0,34.0421,34.0421,33.9937,33.9937,4826.0
2023-09-14 14:20:00,35.1,35.11,35.09,35.11,5913.0,33.9743,33.984,33.9646,33.984,5913.0
2023-09-14 14:25:00,35.12,35.14,35.11,35.11,6400.0,33.9937,34.013,33.984,33.984,6400.0
2023-09-14 14:30:00,35.1,35.11,35.09,35.11,2686.0,33.9743,33.984,33.9646,33.984,2686.0
2023-09-14 14:35:00,35.12,35.13,35.11,35.11,6543.0,33.9937,34.0034,33.984,33.984,6543.0
2023-09-14 14:40:00,35.11,35.13,35.09,35.13,10502.0,33.984,34.0034,33.9646,34.0034,10502.0
2023-09-14 14:45:00,35.13,35.13,35.09,35.09,5692.0,34.0034,34.0034,33.9646,33.9646,5692.0
2023-09-14 14:50:00,35.08,35.08,35.05,35.05,7097.0,33.955,33.955,33.9259,33.9259,7097.0
2023-09-14 14:55:00,35.05,35.05,35.02,35.02,3558.0,33.9259,33.9259,33.8969,33.8969,3558.0
2023-09-14 15:00:00,35.02,35.03,35.02,35.03,5861.0,33.8969,33.9066,33.8969,33.9066,5861.0
2023-09-14 15:05:00,35.04,35.05,35.03,35.04,6783.0,33.9162,33.9259,33.9066,33.9162,6783.0
2023-09-14 15:10:00,35.03,35.05,35.03,35.04,7130.0,33.9066,33.9259,33.9066,33.9162,7130.0
2023-09-14 15:15:00,35.04,35.05,35.03,35.05,5807.0,33.9162,33.9259,33.9066,33.9259,5807.0
2023-09-14 15:20:00,35.05,35.06,35.04,35.04,5508.0,33.9259,33.9356,33.9162,33.9162,5508.0
2023-09-14 15:25:00,35.03,35.03,35.01,35.01,10169.0,33.9066,33.9066,33.8872,33.8872,10169.0
2023-09-14 15:30:00,35.0,35.0,34.94,34.94,21755.0,33.8775,33.8775,33.8195,33.8195,21755.0
2023-09-14 15:35:00,34.94,34.97,34.94,34.97,8831.0,33.8195,33.8485,33.8195,33.8485,8831.0
2023-09-14 15:40:00,34.97,34.98,34.95,34.95,10683.0,33.8485,33.8582,33.8291,33.8291,10683.0
2023-09-14 15:45:00,34.94,34.94,34.92,34.92,8799.0,33.8195,33.8195,33.8001,33.8001,8799.0
2023-09-14 15:50:00,34.93,34.95,34.92,34.93,21882.0,33.8098,33.8291,33.8001,33.8098,21882.0
2023-09-14 15:55:00,34.93,34.94,34.9,34.91,56622.0,33.8098,33.8195,33.7807,33.7904,56622.0
2023-09-15 09:30:00,35.38,35.81,35.38,35.79,68092.0,34.2453,34.6616,34.2453,34.6422,68092.0
2023-09-15 09:35:00,35.77,35.9,35.77,35.86,51643.0,34.6228,34.7487,34.6228,34.7099,51643.0
2023-09-15 09:40:00,35.85,35.99,35.79,35.96,46628.0,34.7003,34.8358,34.6422,34.8067,46628.0
2023-09-15 09:45:00,35.96,35.96,35.69,35.69,29386.0,34.8067,34.8067,34.5454,34.5454,29386.0
2023-09-15 09:50:00,35.69,35.72,35.64,35.71,20265.0,34.5454,34.5744,34.497,34.5648,20265.0
2023-09-15 09:55:00,35.72,35.85,35.72,35.82,17194.0,34.5744,34.7003,34.5744,34.6712,17194.0
2023-09-15 10:00:00,35.83,36.06,35.83,35.95,75814.0,34.6809,34.9035,34.6809,34.7971,75814.0
2023-09-15 10:05:00,35.96,36.07,35.96,36.01,26474.0,34.8067,34.9132,34.8067,34.8551,26474.0
2023-09-15 10:10:00,36.03,36.05,35.88,35.93,20361.0,34.8745,34.8939,34.7293,34.7777,20361.0
2023-09-15 10:15:00,35.92,35.98,35.86,35.96,24500.0,34.768,34.8261,34.7099,34.8067,24500.0
2023-09-15 10:20:00,35.96,36.0,35.88,35.96,19315.0,34.8067,34.8455,34.7293,34.8067,19315.0
2023-09-15 10:25:00,35.94,35.99,35.93,35.94,14899.0,34.7874,34.8358,34.7777,34.7874,14899.0
2023-09-15 10:30:00,35.94,35.99,35.88,35.89,22323.0,34.7874,34.8358,34.7293,34.739,22323.0
2023-09-15 10:35:00,35.89,36.01,35.89,35.97,18393.0,34.739,34.8551,34.739,34.8164,18393.0
2023-09-15 10:40:00,35.98,36.09,35.98,36.09,50383.0,34.8261,34.9326,34.8261,34.9326,50383.0
2023-09-15 10:45:00,36.09,36.13,36.07,36.09,34390.0,34.9326,34.9713,34.9132,34.9326,34390.0
2023-09-15 10:50:00,36.09,36.09,36.03,36.05,14211.0,34.9326,34.9326,34.8745,34.8939,14211.0
2023-09-15 10:55:00,36.06,36.06,36.01,36.01,8518.0,34.9035,34.9035,34.8551,34.8551,8518.0
2023-09-15 11:00:00,36.01,36.01,35.89,35.89,22563.0,34.8551,34.8551,34.739,34.739,22563.0
2023-09-15 11:05:00,35.89,35.93,35.88,35.89,10720.0,34.739,34.7777,34.7293,34.739,10720.0
2023-09-15 11:10:00,35.9,35.96,35.9,35.96,9391.0,34.7487,34.8067,34.7487,34.8067,9391.0
2023-09-15 11:15:00,35.97,35.99,35.96,35.99,5473.0,34.8164,34.8358,34.8067,34.8358,5473.0
2023-09-15 11:20:00,36.0,36.02,35.98,36.0,5376.0,34.8455,34.8648,34.8261,34.8455,5376.0
2023-09-15 11:25:00,35.99,35.99,35.94,35.98,6047.0,34.8358,34.8358,34.7874,34.8261,6047.0
2023-09-15 11:30:00,35.98,35.98,35.77,35.8,21310.0,34.8261,34.8261,34.6228,34.6519,21310.0
2023-09-15 11:35:00,35.81,35.86,35.81,35.86,21529.0,34.6616,34.7099,34.6616,34.7099,21529.0
2023-09-15 11:40:00,35.86,35.94,35.86,35.93,19662.0,34.7099,34.7874,34.7099,34.7777,19662.0
2023-09-15 11:45:00,35.94,35.98,35.93,35.97,12745.0,34.7874,34.8261,34.7777,34.8164,12745.0
2023-09-15 11:50:00,35.96,35.97,35.92,35.92,11897.0,34.8067,34.8164,34.768,34.768,11897.0
2023-09-15 11:55:00,35.92,35.94,35.9,35.9,14255.0,34.768,34.7874,34.7487,34.7487,14255.0
2023-09-15 12:00:00,35.9,35.95,35.9,35.95,4953.0,34.7487,34.7971,34.7487,34.7971,4953.0
2023-09-15 12:05:00,35.95,35.95,35.91,35.91,7473.0,34.7971,34.7971,34.7583,34.7583,7473.0
2023-09-15 12:10:00,35.91,35.96,35.91,35.95,6524.0,34.7583,34.8067,34.7583,34.7971,6524.0
2023-09-15 12:15:00,35.95,35.97,35.93,35.97,10955.0,34.7971,34.8164,34.7777,34.8164,10955.0
2023-09-15 12:20:00,35.97,35.99,35.93,35.94,11903.0,34.8164,34.8358,34.7777,34.7874,11903.0
2023-09-15 12:25:00,35.93,35.93,35.9,35.9,8786.0,34.7777,34.7777,34.7487,34.7487,8786.0
2023-09-15 12:30:00,35.91,35.91,35.84,35.87,14400.0,34.7583,34.7583,34.6906,34.7196,14400.0
2023-09-15 12:35:00,35.87,35.9,35.87,35.9,7438.0,34.7196,34.7487,34.7196,34.7487,7438.0
2023-09-15 12:40:00,35.91,35.93,35.91,35.91,9105.0,34.7583,34.7777,34.7583,34.7583,9105.0
2023-09-15 12:45:00,35.9,35.9,35.8,35.8,5344.0,34.7487,34.7487,34.6519,34.6519,5344.0
2023-09-15 12:50:00,35.81,35.83,35.79,35.79,15325.0,34.6616,34.6809,34.6422,34.6422,15325.0
2023-09-15 12:55:00,35.78,35.82,35.78,35.81,6732.0,34.6325,34.6712,34.6325,34.6616,6732.0
2023-09-15 13:00:00,35.81,35.81,35.76,35.76,10478.0,34.6616,34.6616,34.6132,34.6132,10478.0
2023-09-15 13:05:00,35.75,35.77,35.73,35.77,8664.0,34.6035,34.6228,34.5841,34.6228,8664.0
2023-09-15 13:10:00,35.78,35.78,35.75,35.76,3461.0,34.6325,34.6325,34.6035,34.6132,3461.0
2023-09-15 13:15:00,35.76,35.79,35.76,35.78,4398.0,34.6132,34.6422,34.6132,34.6325,4398.0
2023-09-15 13:20:00,35.78,35.85,35.78,35.84,15562.0,34.6325,34.7003,34.6325,34.6906,15562.0
2023-09-15 13:25:00,35.83,35.83,35.78,35.78,5446.0,34.6809,34.6809,34.6325,34.6325,5446.0
2023-09-15 13:30:00,35.78,35.78,35.73,35.75,12936.0,34.6325,34.6325,34.5841,34.6035,12936.0
2023-09-15 13:35:00,35.75,35.76,35.73,35.74,3755.0,34.6035,34.6132,34.5841,34.5938,3755.0
2023-09-15 13:40:00,35.75,35.76,35.74,35.75,7000.0,34.6035,34.6132,34.5938,34.6035,7000.0
2023-09-15 13:45:00,35.76,35.77,35.75,35.77,4860.0,34.6132,34.6228,34.6035,34.6228,4860.0
2023-09-15 13:50:00,35.78,35.79,35.78,35.79,3094.0,34.6325,34.6422,34.6325,34.6422,3094.0
2023-09-15 13:55:00,35.8,35.84,35.8,35.84,7876.0,34.6519,34.6906,34.6519,34.6906,7876.0
2023-09-15 14:00:00,35.85,35.85,35.81,35.84,7286.0,34.7003,34.7003,34.6616,34.6906,7286.0
2023-09-15 14:05:00,35.84,35.84,35.83,35.84,3761.0,34.6906,34.6906,34.6809,34.6906,3761.0
2023-09-15 14:10:00,35.84,35.85,35.84,35.84,7900.0,34.6906,34.7003,34.6906,34.6906,7900.0
2023-09-15 14:15:00,35.85,35.86,35.85,35.85,6253.0,34.7003,34.7099,34.7003,34.7003,6253.0
2023-09-15 14:20:00,35.85,35.87,35.85,35.87,6954.0,34.7003,34.7196,34.7003,34.7196,6954.0
2023-09-15 14:25:00,35.87,35.87,35.85,35.85,13638.0,34.7196,34.7196,34.7003,34.7003,13638.0
2023-09-15 14:30:00,35.86,35.86,35.82,35.85,9909.0,34.7099,34.7099,34.6712,34.7003,9909.0
2023-09-15 14:35:00,35.86,35.9,35.86,35.89,12120.0,34.7099,34.7487,34.7099,34.739,12120.0
2023-09-15 14:40:00,35.88,35.89,35.87,35.88,13831.0,34.7293,34.739,34.7196,34.7293,13831.0
2023-09-15 14:45:00,35.88,35.88,35.87,35.88,10068.0,34.7293,34.7293,34.7196,34.7293,10068.0
2023-09-15 14:50:00,35.87,35.9,35.87,35.88,9151.0,34.7196,34.7487,34.7196,34.7293,9151.0
2023-09-15 14:55:00,35.88,35.88,35.87,35.88,5478.0,34.7293,34.7293,34.7196,34.7293,5478.0
2023-09-15 15:00:00,35.89,35.9,35.87,35.89,7785.0,34.739,34.7487,34.7196,34.739,7785.0
2023-09-15 15:05:00,35.88,35.91,35.88,35.88,8073.0,34.7293,34.7583,34.7293,34.7293,8073.0
2023-09-15 15:10:00,35.89,35.91,35.89,35.91,13543.0,34.739,34.7583,34.739,34.7583,13543.0
2023-09-15 15:15:00,35.91,35.91,35.88,35.88,8860.0,34.7583,34.7583,34.7293,34.7293,8860.0
2023-09-15 15:20:00,35.88,35.91,35.88,35.91,17011.0,34.7293,34.7583,34.7293,34.7583,17011.0
2023-09-15 15:25:00,35.88,35.88,35.85,35.88,11014.0,34.7293,34.7293,34.7003,34.7293,11014.0
2023-09-15 15:30:00,35.88,35.88,35.82,35.82,17515.0,34.7293,34.7293,34.6712,34.6712,17515.0
2023-09-15 15:35:00,35.81,35.81,35.76,35.76,11438.0,34.6616,34.6616,34.6132,34.6132,11438.0
2023-09-15 15:40:00,35.75,35.81,35.75,35.8,11865.0,34.6035,34.6616,34.6035,34.6519,11865.0
2023-09-15 15:45:00,35.8,35.83,35.8,35.82,21885.0,34.6519,34.6809,34.6519,34.6712,21885.0
2023-09-15 15:50:00,35.8,35.85,35.78,35.81,31781.0,34.6519,34.7003,34.6325,34.6616,31781.0
2023-09-15 15:55:00,35.82,35.83,35.72,35.78,161962.0,34.6712,34.6809,34.5744,34.6325,161962.0
2023-09-18 09:30:00,35.7,35.71,35.37,35.45,76545.0,34.5551,34.5648,34.2357,34.3131,76545.0
2023-09-18 09:35:00,35.44,35.47,35.28,35.36,47605.0,34.3034,34.3325,34.1485,34.226,47605.0
2023-09-18 09:40:00,35.36,35.42,35.26,35.41,41658.0,34.226,34.2841,34.1292,34.2744,41658.0
2023-09-18 09:45:00,35.43,35.53,35.37,35.44,36174.0,34.2937,34.3905,34.2357,34.3034,36174.0
2023-09-18 09:50:00,35.42,35.46,35.36,35.38,21264.0,34.2841,34.3228,34.226,34.2453,21264.0
2023-09-18 09:55:00,35.4,35.41,35.3,35.32,19119.0,34.2647,34.2744,34.1679,34.1873,19119.0
2023-09-18 10:00:00,35.34,35.4,35.27,35.27,11533.0,34.2066,34.2647,34.1389,34.1389,11533.0
2023-09-18 10:05:00,35.27,35.29,35.23,35.29,24177.0,34.1389,34.1582,34.1002,34.1582,24177.0
2023-09-18 10:10:00,35.31,35.45,35.3,35.43,20263.0,34.1776,34.3131,34.1679,34.2937,20263.0
2023-09-18 10:15:00,35.46,35.51,35.45,35.45,10503.0,34.3228,34.3712,34.3131,34.3131,10503.0
2023-09-18 10:20:00,35.45,35.56,35.42,35.49,14186.0,34.3131,34.4196,34.2841,34.3518,14186.0
2023-09-18 10:25:00,35.51,35.53,35.39,35.41,6747.0,34.3712,34.3905,34.255,34.2744,6747.0
2023-09-18 10:30:00,35.42,35.5,35.41,35.5,20093.0,34.2841,34.3615,34.2744,34.3615,20093.0
2023-09-18 10:35:00,35.51,35.51,35.46,35.46,17567.0,34.3712,34.3712,34.3228,34.3228,17567.0
2023-09-18 10:40:00,35.46,35.48,35.45,35.45,8085.0,34.3228,34.3421,34.3131,34.3131,8085.0
2023-09-18 10:45:00,35.46,35.48,35.37,35.4,11840.0,34.3228,34.3421,34.2357,34.2647,11840.0
2023-09-18 10:50:00,35.42,35.47,35.41,35.43,12630.0,34.2841,34.3325,34.2744,34.2937,12630.0
2023-09-18 10:55:00,35.43,35.47,35.42,35.47,10177.0,34.2937,34.3325,34.2841,34.3325,10177.0
2023-09-18 11:00:00,35.46,35.48,35.43,35.48,7812.0,34.3228,34.3421,34.2937,34.3421,7812.0
2023-09-18 11:05:00,35.5,35.57,35.5,35.57,9488.0,34.3615,34.4292,34.3615,34.4292,9488.0
2023-09-18 11:10:00,35.57,35.57,35.51,35.54,8477.0,34.4292,34.4292,34.3712,34.4002,8477.0
2023-09-18 11:15:00,35.57,35.58,35.54,35.54,4198.0,34.4292,34.4389,34.4002,34.4002,4198.0
2023-09-18 11:20:00,35.55,35.58,35.54,35.57,10128.0,34.4099,34.4389,34.4002,34.4292,10128.0
2023-09-18 11:25:00,35.58,35.6,35.55,35.6,11512.0,34.4389,34.4583,34.4099,34.4583,11512.0
2023-09-18 11:30:00,35.61,35.62,35.57,35.57,3600.0,34.468,34.4776,34.4292,34.4292,3600.0
2023-09-18 11:35:00,35.57,35.6,35.53,35.6,10568.0,34.4292,34.4583,34.3905,34.4583,10568.0
2023-09-18 11:40:00,35.6,35.61,35.57,35.61,5500.0,34.4583,34.468,34.4292,34.468,5500.0
2023-09-18 11:45:00,35.62,35.65,35.62,35.65,8214.0,34.4776,34.5067,34.4776,34.5067,8214.0
2023-09-18 11:50:00,35.65,35.66,35.62,35.66,7232.0,34.5067,34.5164,34.4776,34.5164,7232.0
2023-09-18 11:55:00,35.67,35.68,35.66,35.67,5825.0,34.526,34.5357,34.5164,34.526,5825.0
2023-09-18 12:00:00,35.68,35.74,35.68,35.73,16484.0,34.5357,34.5938,34.5357,34.5841,16484.0
2023-09-18 12:05:00,35.72,35.72,35.67,35.7,7666.0,34.5744,34.5744,34.526,34.5551,7666.0
2023-09-18 12:10:00,35.72,35.73,35.69,35.69,11310.0,34.5744,34.5841,34.5454,34.5454,11310.0
2023-09-18 12:15:00,35.68,35.69,35.68,35.68,2500.0,34.5357,34.5454,34.5357,34.5357,2500.0
2023-09-18 12:20:00,35.68,35.7,35.68,35.7,6688.0,34.5357,34.5551,34.5357,34.5551,6688.0
2023-09-18 12:25:00,35.71,35.74,35.7,35.72,8348.0,34.5648,34.5938,34.5551,34.5744,8348.0
2023-09-18 12:30:00,35.72,35.76,35.71,35.71,8500.0,34.5744,34.6132,34.5648,34.5648,8500.0
2023-09-18 12:35:00,35.71,35.73,35.7,35.72,2900.0,34.5648,34.5841,34.5551,34.5744,2900.0
2023-09-18 12:40:00,35.7,35.72,35.7,35.72,3700.0,34.5551,34.5744,34.5551,34.5744,3700.0
2023-09-18 12:45:00,35.72,35.72,35.69,35.69,6768.0,34.5744,34.5744,34.5454,34.5454,6768.0
2023-09-18 12:50:00,35.69,35.69,35.68,35.68,6136.0,34.5454,34.5454,34.5357,34.5357,6136.0
2023-09-18 12:55:00,35.69,35.69,35.68,35.69,3400.0,34.5454,34.5454,34.5357,34.5454,3400.0
2023-09-18 13:00:00,35.7,35.7,35.67,35.67,5616.0,34.5551,34.5551,34.526,34.526,5616.0
2023-09-18 13:05:00,35.68,35.68,35.67,35.68,3100.0,34.5357,34.5357,34.526,34.5357,3100.0
2023-09-18 13:10:00,35.69,35.71,35.69,35.7,5942.0,34.5454,34.5648,34.5454,34.5551,5942.0
2023-09-18 13:15:00,35.71,35.78,35.71,35.78,10106.0,34.5648,34.6325,34.5648,34.6325,10106.0
2023-09-18 13:20:00,35.78,35.79,35.77,35.77,7958.0,34.6325,34.6422,34.6228,34.6228,7958.0
2023-09-18 13:25:00,35.76,35.76,35.74,35.75,2253.0,34.6132,34.6132,34.5938,34.6035,2253.0
2023-09-18 13:30:00,35.74,35.82,35.74,35.82,11792.0,34.5938,34.6712,34.5938,34.6712,11792.0
2023-09-18 13:35:00,35.82,35.83,35.8,35.82,14305.0,34.6712,34.6809,34.6519,34.6712,14305.0
2023-09-18 13:40:00,35.81,35.83,35.81,35.81,7189.0,34.6616,34.6809,34.6616,34.6616,7189.0
2023-09-18 13:45:00,35.82,35.82,35.8,35.82,3600.0,34.6712,34.6712,34.6519,34.6712,3600.0
2023-09-18 13:50:00,35.82,35.86,35.82,35.86,10131.0,34.6712,34.7099,34.6712,34.7099,10131.0
2023-09-18 13:55:00,35.84,35.84,35.77,35.77,5832.0,34.6906,34.6906,34.6228,34.6228,5832.0
2023-09-18 14:00:00,35.76,35.76,35.74,35.74,1285.0,34.6132,34.6132,34.5938,34.5938,1285.0
2023-09-18 14:05:00,35.73,35.75,35.72,35.72,10498.0,34.5841,34.6035,34.5744,34.5744,10498.0
2023-09-18 14:10:00,35.71,35.71,35.7,35.71,4626.0,34.5648,34.5648,34.5551,34.5648,4626.0
2023-09-18 14:15:00,35.7,35.71,35.7,35.71,900.0,34.5551,34.5648,34.5551,34.5648,900.0
2023-09-18 14:20:00,35.71,35.72,35.71,35.71,1100.0,34.5648,34.5744,34.5648,34.5648,1100.0
2023-09-18 14:25:00,35.7,35.72,35.7,35.71,4195.0,34.5551,34.5744,34.5551,34.5648,4195.0
2023-09-18 14:30:00,35.71,35.72,35.71,35.71,3400.0,34.5648,34.5744,34.5648,34.5648,3400.0
2023-09-18 14:35:00,35.71,35.72,35.71,35.72,3689.0,34.5648,34.5744,34.5648,34.5744,3689.0
2023-09-18 14:40:00,35.72,35.72,35.71,35.71,1577.0,34.5744,34.5744,34.5648,34.5648,1577.0
2023-09-18 14:45:00,35.71,35.71,35.68,35.7,12965.0,34.5648,34.5648,34.5357,34.5551,12965.0
2023-09-18 14:50:00,35.7,35.71,35.67,35.67,5671.0,34.5551,34.5648,34.526,34.526,5671.0
2023-09-18 14:55:00,35.67,35.67,35.66,35.66,3144.0,34.526,34.526,34.5164,34.5164,3144.0
2023-09-18 15:00:00,35.66,35.66,35.66,35.66,1400.0,34.5164,34.5164,34.5164,34.5164,1400.0
2023-09-18 15:05:00,35.66,35.68,35.66,35.68,5516.0,34.5164,34.5357,34.5164,34.5357,5516.0
2023-09-18 15:10:00,35.67,35.67,35.66,35.66,6715.0,34.526,34.526,34.5164,34.5164,6715.0
2023-09-18 15:15:00,35.66,35.69,35.65,35.65,11359.0,34.5164,34.5454,34.5067,34.5067,11359.0
2023-09-18 15:20:00,35.66,35.66,35.59,35.59,5148.0,34.5164,34.5164,34.4486,34.4486,5148.0
2023-09-18 15:25:00,35.6,35.6,35.59,35.6,4856.0,34.4583,34.4583,34.4486,34.4583,4856.0
2023-09-18 15:30:00,35.59,35.61,35.58,35.61,5221.0,34.4486,34.468,34.4389,34.468,5221.0
2023-09-18 15:35:00,35.62,35.62,35.6,35.6,3052.0,34.4776,34.4776,34.4583,34.4583,3052.0
2023-09-18 15:40:00,35.6,35.62,35.6,35.6,7958.0,34.4583,34.4776,34.4583,34.4583,7958.0
2023-09-18 15:45:00,35.6,35.63,35.6,35.63,5377.0,34.4583,34.4873,34.4583,34.4873,5377.0
2023-09-18 15:50:00,35.63,35.67,35.63,35.67,14171.0,34.4873,34.526,34.4873,34.526,14171.0
2023-09-18 15:55:00,35.67,35.73,35.66,35.72,57963.0,34.526,34.5841,34.5164,34.5744,57963.0
2023-09-19 09:30:00,35.8,35.8,35.62,35.69,43498.0,34.6519,34.6519,34.4776,34.5454,43498.0
2023-09-19 09:35:00,35.69,35.74,35.59,35.6,29459.0,34.5454,34.5938,34.4486,34.4583,29459.0
2023-09-19 09:40:00,35.61,35.69,35.6,35.61,9948.0,34.468,34.5454,34.4583,34.468,9948.0
2023-09-19 09:45:00,35.63,35.71,35.63,35.67,8902.0,34.4873,34.5648,34.4873,34.526,8902.0
2023-09-19 09:50:00,35.65,35.65,35.55,35.58,13926.0,34.5067,34.5067,34.4099,34.4389,13926.0
2023-09-19 09:55:00,35.59,35.59,35.49,35.51,21255.0,34.4486,34.4486,34.3518,34.3712,21255.0
2023-09-19 10:00:00,35.5,35.52,35.41,35.41,20740.0,34.3615,34.3809,34.2744,34.2744,20740.0
2023-09-19 10:05:00,35.42,35.44,35.33,35.33,16189.0,34.2841,34.3034,34.1969,34.1969,16189.0
2023-09-19 10:10:00,35.32,35.32,35.16,35.16,35104.0,34.1873,34.1873,34.0324,34.0324,35104.0
2023-09-19 10:15:00,35.16,35.21,35.07,35.2,68319.0,34.0324,34.0808,33.9453,34.0711,68319.0
2023-09-19 10:20:00,35.2,35.23,35.17,35.17,9767.0,34.0711,34.1002,34.0421,34.0421,9767.0
2023-09-19 10:25:00,35.16,35.18,35.14,35.16,6595.0,34.0324,34.0518,34.013,34.0324,6595.0
2023-09-19 10:30:00,35.17,35.25,35.15,35.22,8091.0,34.0421,34.1195,34.0227,34.0905,8091.0
2023-09-19 10:35:00,35.25,35.31,35.23,35.23,8281.0,34.1195,34.1776,34.1002,34.1002,8281.0
2023-09-19 10:40:00,35.25,35.31,35.24,35.3,8969.0,34.1195,34.1776,34.1098,34.1679,8969.0
2023-09-19 10:45:00,35.32,35.33,35.22,35.22,8712.0,34.1873,34.1969,34.0905,34.0905,8712.0
2023-09-19 10:50:00,35.22,35.27,35.22,35.26,5647.0,34.0905,34.1389,34.0905,34.1292,5647.0
2023-09-19 10:55:00,35.26,35.26,35.24,35.24,11072.0,34.1292,34.1292,34.1098,34.1098,11072.0
2023-09-19 11:00:00,35.22,35.23,35.22,35.22,5004.0,34.0905,34.1002,34.0905,34.0905,5004.0
2023-09-19 11:05:00,35.24,35.27,35.2,35.24,10699.0,34.1098,34.1389,34.0711,34.1098,10699.0
2023-09-19 11:10:00,35.24,35.25,35.21,35.24,6518.0,34.1098,34.1195,34.0808,34.1098,6518.0
2023-09-19 11:15:00,35.25,35.25,35.2,35.21,6742.0,34.1195,34.1195,34.0711,34.0808,6742.0
2023-09-19 11:20:00,35.21,35.25,35.19,35.19,5317.0,34.0808,34.1195,34.0614,34.0614,5317.0
2023-09-19 11:25:00,35.18,35.2,35.18,35.18,6050.0,34.0518,34.0711,34.0518,34.0518,6050.0
2023-09-19 11:30:00,35.16,35.16,35.12,35.13,8054.0,34.0324,34.0324,33.9937,34.0034,8054.0
2023-09-19 11:35:00,35.12,35.12,35.08,35.08,7644.0,33.9937,33.9937,33.955,33.955,7644.0
2023-09-19 11:40:00,35.08,35.08,35.04,35.05,15214.0,33.955,33.955,33.9162,33.9259,15214.0
2023-09-19 11:45:00,35.05,35.05,35.0,35.0,10948.0,33.9259,33.9259,33.8775,33.8775,10948.0
2023-09-19 11:50:00,35.01,35.04,35.01,35.04,14394.0,33.8872,33.9162,33.8872,33.9162,14394.0
2023-09-19 11:55:00,35.02,35.05,34.99,35.02,12651.0,33.8969,33.9259,33.8679,33.8969,12651.0
2023-09-19 12:00:00,35.02,35.02,34.98,35.01,4700.0,33.8969,33.8969,33.8582,33.8872,4700.0
2023-09-19 12:05:00,35.02,35.02,34.98,35.01,6246.0,33.8969,33.8969,33.8582,33.8872,6246.0
2023-09-19 12:10:00,35.02,35.07,35.01,35.07,11018.0,33.8969,33.9453,33.8872,33.9453,11018.0
2023-09-19 12:15:00,35.07,35.1,35.07,35.1,18164.0,33.9453,33.9743,33.9453,33.9743,18164.0
2023-09-19 12:20:00,35.1,35.1,35.04,35.05,6700.0,33.9743,33.9743,33.9162,33.9259,6700.0
2023-09-19 12:25:00,35.04,35.06,35.03,35.05,4324.0,33.9162,33.9356,33.9066,33.9259,4324.0
2023-09-19 12:30:00,35.03,35.03,34.98,34.98,4268.0,33.9066,33.9066,33.8582,33.8582,4268.0
2023-09-19 12:35:00,34.98,35.0,34.95,35.0,9390.0,33.8582,33.8775,33.8291,33.8775,9390.0
2023-09-19 12:40:00,35.0,35.01,34.99,34.99,5076.0,33.8775,33.8872,33.8679,33.8679,5076.0
2023-09-19 12:45:00,34.98,34.98,34.96,34.97,6047.0,33.8582,33.8582,33.8388,33.8485,6047.0
2023-09-19 12:50:00,34.98,35.0,34.98,34.98,3587.0,33.8582,33.8775,33.8582,33.8582,3587.0
2023-09-19 12:55:00,34.99,35.03,34.98,35.03,13858.0,33.8679,33.9066,33.8582,33.9066,13858.0
2023-09-19 13:00:00,35.02,35.03,35.02,35.03,6988.0,33.8969,33.9066,33.8969,33.9066,6988.0
2023-09-19 13:05:00,35.03,35.03,34.97,34.98,4962.0,33.9066,33.9066,33.8485,33.8582,4962.0
2023-09-19 13:10:00,34.98,35.0,34.97,35.0,6065.0,33.8582,33.8775,33.8485,33.8775,6065.0
2023-09-19 13:15:00,35.0,35.03,35.0,35.0,7869.0,33.8775,33.9066,33.8775,33.8775,7869.0
2023-09-19 13:20:00,34.99,35.01,34.99,35.0,4440.0,33.8679,33.8872,33.8679,33.8775,4440.0
2023-09-19 13:25:00,35.01,35.02,34.98,35.0,7549.0,33.8872,33.8969,33.8582,33.8775,7549.0
2023-09-19 13:30:00,35.01,35.07,35.01,35.07,3319.0,33.8872,33.9453,33.8872,33.9453,3319.0
2023-09-19 13:35:00,35.07,35.08,35.06,35.07,5796.0,33.9453,33.955,33.9356,33.9453,5796.0
2023-09-19 13:40:00,35.07,35.07,35.05,35.07,6468.0,33.9453,33.9453,33.9259,33.9453,6468.0
2023-09-19 13:45:00,35.08,35.09,35.03,35.03,13731.0,33.955,33.9646,33.9066,33.9066,13731.0
2023-09-19 13:50:00,35.02,35.04,35.02,35.03,8400.0,33.8969,33.9162,33.8969,33.9066,8400.0
2023-09-19 13:55:00,35.03,35.03,35.01,35.01,7400.0,33.9066,33.9066,33.8872,33.8872,7400.0
2023-09-19 14:00:00,34.99,34.99,34.94,34.95,13850.0,33.8679,33.8679,33.8195,33.8291,13850.0
2023-09-19 14:05:00,34.94,34.94,34.93,34.93,3196.0,33.8195,33.8195,33.8098,33.8098,3196.0
2023-09-19 14:10:00,34.93,35.0,34.93,34.99,9839.0,33.8098,33.8775,33.8098,33.8679,9839.0
2023-09-19 14:15:00,34.98,34.98,34.95,34.97,3900.0,33.8582,33.8582,33.8291,33.8485,3900.0
2023-09-19 14:20:00,34.97,34.97,34.96,34.96,2856.0,33.8485,33.8485,33.8388,33.8388,2856.0
2023-09-19 14:25:00,34.96,34.98,34.95,34.95,5548.0,33.8388,33.8582,33.8291,33.8291,5548.0
2023-09-19 14:30:00,34.96,35.01,34.96,35.0,6074.0,33.8388,33.8872,33.8388,33.8775,6074.0
2023-09-19 14:35:00,35.02,35.08,35.02,35.07,7457.0,33.8969,33.955,33.8969,33.9453,7457.0
2023-09-19 14:40:00,35.08,35.1,35.08,35.08,5523.0,33.955,33.9743,33.955,33.955,5523.0
2023-09-19 14:45:00,35.08,35.09,35.04,35.09,8082.0,33.955,33.9646,33.9162,33.9646,8082.0
2023-09-19 14:50:00,35.09,35.09,35.08,35.09,9121.0,33.9646,33.9646,33.955,33.9646,9121.0
2023-09-19 14:55:00,35.08,35.08,35.05,35.05,4547.0,33.955,33.955,33.9259,33.9259,4547.0
2023-09-19 15:00:00,35.04,35.04,35.02,35.03,5083.0,33.9162,33.9162,33.8969,33.9066,5083.0
2023-09-19 15:05:00,35.03,35.04,35.01,35.04,3800.0,33.9066,33.9162,33.8872,33.9162,3800.0
2023-09-19 15:10:00,35.03,35.03,35.02,35.02,2219.0,33.9066,33.9066,33.8969,33.8969,2219.0
2023-09-19 15:15:00,35.02,35.02,35.01,35.01,2400.0,33.8969,33.8969,33.8872,33.8872,2400.0
2023-09-19 15:20:00,35.01,35.01,34.99,34.99,4390.0,33.8872,33.8872,33.8679,33.8679,4390.0
2023-09-19 15:25:00,34.99,35.02,34.99,35.01,6696.0,33.8679,33.8969,33.8679,33.8872,6696.0
2023-09-19 15:30:00,35.02,35.03,35.02,35.02,5096.0,33.8969,33.9066,33.8969,33.8969,5096.0
2023-09-19 15:35:00,35.03,35.03,35.01,35.01,6850.0,33.9066,33.9066,33.8872,33.8872,6850.0
2023-09-19 15:40:00,35.01,35.05,35.0,35.05,13470.0,33.8872,33.9259,33.8775,33.9259,13470.0
2023-09-19 15:45:00,35.06,35.08,35.05,35.06,16184.0,33.9356,33.955,33.9259,33.9356,16184.0
2023-09-19 15:50:00,35.05,35.05,35.01,35.01,41620.0,33.9259,33.9259,33.8872,33.8872,41620.0
2023-09-19 15:55:00,35.01,35.07,35.0,35.06,115898.0,33.8872,33.9453,33.8775,33.9356,115898.0
2023-09-20 09:30:00,35.18,35.42,35.15,35.38,49112.0,34.0518,34.2841,34.0227,34.2453,49112.0
2023-09-20 09:35:00,35.36,35.43,35.3,35.42,31651.0,34.226,34.2937,34.1679,34.2841,31651.0
2023-09-20 09:40:00,35.42,35.65,35.38,35.61,65998.0,34.2841,34.5067,34.2453,34.468,65998.0
2023-09-20 09:45:00,35.63,35.7,35.6,35.6,14258.0,34.4873,34.5551,34.4583,34.4583,14258.0
2023-09-20 09:50:00,35.59,35.63,35.55,35.61,10745.0,34.4486,34.4873,34.4099,34.468,10745.0
2023-09-20 09:55:00,35.63,35.65,35.53,35.53,12071.0,34.4873,34.5067,34.3905,34.3905,12071.0
2023-09-20 10:00:00,35.53,35.65,35.52,35.64,10048.0,34.3905,34.5067,34.3809,34.497,10048.0
2023-09-20 10:05:00,35.64,35.66,35.58,35.64,6935.0,34.497,34.5164,34.4389,34.497,6935.0
2023-09-20 10:10:00,35.65,35.67,35.61,35.61,7663.0,34.5067,34.526,34.468,34.468,7663.0
2023-09-20 10:15:00,35.61,35.63,35.54,35.61,11941.0,34.468,34.4873,34.4002,34.468,11941.0
2023-09-20 10:20:00,35.63,35.65,35.59,35.63,10922.0,34.4873,34.5067,34.4486,34.4873,10922.0
2023-09-20 10:25:00,35.63,35.67,35.63,35.66,7386.0,34.4873,34.526,34.4873,34.5164,7386.0
2023-09-20 10:30:00,35.64,35.66,35.61,35.65,11851.0,34.497,34.5164,34.468,34.5067,11851.0
2023-09-20 10:35:00,35.67,35.69,35.6,35.6,12483.0,34.526,34.5454,34.4583,34.4583,12483.0
2023-09-20 10:40:00,35.59,35.66,35.59,35.65,3100.0,34.4486,34.5164,34.4486,34.5067,3100.0
2023-09-20 10:45:00,35.66,35.68,35.62,35.64,8145.0,34.5164,34.5357,34.4776,34.497,8145.0
2023-09-20 10:50:00,35.65,35.69,35.64,35.69,6100.0,34.5067,34.5454,34.497,34.5454,6100.0
2023-09-20 10:55:00,35.69,35.75,35.69,35.7,23374.0,34.5454,34.6035,34.5454,34.5551,23374.0
2023-09-20 11:00:00,35.7,35.79,35.7,35.79,17188.0,34.5551,34.6422,34.5551,34.6422,17188.0
2023-09-20 11:05:00,35.78,35.86,35.78,35.84,21191.0,34.6325,34.7099,34.6325,34.6906,21191.0
2023-09-20 11:10:00,35.85,35.92,35.85,35.88,10359.0,34.7003,34.768,34.7003,34.7293,10359.0
2023-09-20 11:15:00,35.89,35.92,35.86,35.86,6919.0,34.739,34.768,34.7099,34.7099,6919.0
2023-09-20 11:20:00,35.85,35.87,35.85,35.85,7647.0,34.7003,34.7196,34.7003,34.7003,7647.0
2023-09-20 11:25:00,35.84,35.84,35.77,35.78,17784.0,34.6906,34.6906,34.6228,34.6325,17784.0
2023-09-20 11:30:00,35.76,35.78,35.72,35.74,6678.0,34.6132,34.6325,34.5744,34.5938,6678.0
2023-09-20 11:35:00,35.74,35.78,35.71,35.73,18101.0,34.5938,34.6325,34.5648,34.5841,18101.0
2023-09-20 11:40:00,35.72,35.73,35.7,35.73,9444.0,34.5744,34.5841,34.5551,34.5841,9444.0
2023-09-20 11:45:00,35.73,35.74,35.72,35.72,6846.0,34.5841,34.5938,34.5744,34.5744,6846.0
2023-09-20 11:50:00,35.71,35.73,35.71,35.72,5976.0,34.5648,34.5841,34.5648,34.5744,5976.0
2023-09-20 11:55:00,35.73,35.73,35.68,35.69,26782.0,34.5841,34.5841,34.5357,34.5454,26782.0
2023-09-20 12:00:00,35.71,35.74,35.71,35.74,2868.0,34.5648,34.5938,34.5648,34.5938,2868.0
2023-09-20 12:05:00,35.74,35.81,35.74,35.81,10260.0,34.5938,34.6616,34.5938,34.6616,10260.0
2023-09-20 12:10:00,35.81,35.82,35.79,35.8,6000.0,34.6616,34.6712,34.6422,34.6519,6000.0
2023-09-20 12:15:00,35.8,35.86,35.8,35.86,7338.0,34.6519,34.7099,34.6519,34.7099,7338.0
2023-09-20 12:20:00,35.86,35.89,35.86,35.89,5300.0,34.7099,34.739,34.7099,34.739,5300.0
2023-09-20 12:25:00,35.89,35.91,35.88,35.91,6206.0,34.739,34.7583,34.7293,34.7583,6206.0
2023-09-20 12:30:00,35.91,35.91,35.87,35.87,8359.0,34.7583,34.7583,34.7196,34.7196,8359.0
2023-09-20 12:35:00,35.86,35.88,35.85,35.88,8167.0,34.7099,34.7293,34.7003,34.7293,8167.0
2023-09-20 12:40:00,35.88,35.89,35.85,35.87,12645.0,34.7293,34.739,34.7003,34.7196,12645.0
2023-09-20 12:45:00,35.88,35.88,35.85,35.86,6131.0,34.7293,34.7293,34.7003,34.7099,6131.0
2023-09-20 12:50:00,35.87,35.88,35.86,35.86,3500.0,34.7196,34.7293,34.7099,34.7099,3500.0
2023-09-20 12:55:00,35.84,35.86,35.84,35.86,6098.0,34.6906,34.7099,34.6906,34.7099,6098.0
2023-09-20 13:00:00,35.85,35.85,35.82,35.82,2690.0,34.7003,34.7003,34.6712,34.6712,2690.0
2023-09-20 13:05:00,35.82,35.82,35.81,35.82,8375.0,34.6712,34.6712,34.6616,34.6712,8375.0
2023-09-20 13:10:00,35.83,35.83,35.8,35.8,3060.0,34.6809,34.6809,34.6519,34.6519,3060.0
2023-09-20 13:15:00,35.81,35.83,35.8,35.8,7368.0,34.6616,34.6809,34.6519,34.6519,7368.0
2023-09-20 13:20:00,35.8,35.8,35.73,35.74,12577.0,34.6519,34.6519,34.5841,34.5938,12577.0
2023-09-20 13:25:00,35.73,35.78,35.73,35.76,9777.0,34.5841,34.6325,34.5841,34.6132,9777.0
2023-09-20 13:30:00,35.75,35.78,35.75,35.78,1946.0,34.6035,34.6325,34.6035,34.6325,1946.0
2023-09-20 13:35:00,35.79,35.81,35.79,35.81,5847.0,34.6422,34.6616,34.6422,34.6616,5847.0
2023-09-20 13:40:00,35.79,35.79,35.77,35.77,7183.0,34.6422,34.6422,34.6228,34.6228,7183.0
2023-09-20 13:45:00,35.78,35.8,35.78,35.8,3232.0,34.6325,34.6519,34.6325,34.6519,3232.0
2023-09-20 13:50:00,35.81,35.83,35.81,35.83,3200.0,34.6616,34.6809,34.6616,34.6809,3200.0
2023-09-20 13:55:00,35.84,35.87,35.84,35.85,9337.0,34.6906,34.7196,34.6906,34.7003,9337.0
2023-09-20 14:00:00,35.83,35.83,35.44,35.54,91831.0,34.6809,34.6809,34.3034,34.4002,91831.0
2023-09-20 14:05:00,35.54,35.62,35.48,35.49,32994.0,34.4002,34.4776,34.3421,34.3518,32994.0
2023-09-20 14:10:00,35.49,35.56,35.42,35.54,44827.0,34.3518,34.4196,34.2841,34.4002,44827.0
2023-09-20 14:15:00,35.53,35.57,35.48,35.55,20957.0,34.3905,34.4292,34.3421,34.4099,20957.0
2023-09-20 14:20:00,35.55,35.61,35.54,35.61,6803.0,34.4099,34.468,34.4002,34.468,6803.0
2023-09-20 14:25:00,35.6,35.62,35.53,35.55,16925.0,34.4583,34.4776,34.3905,34.4099,16925.0
2023-09-20 14:30:00,35.57,35.78,35.52,35.67,51478.0,34.4292,34.6325,34.3809,34.526,51478.0
2023-09-20 14:35:00,35.67,35.76,35.67,35.68,20998.0,34.526,34.6132,34.526,34.5357,20998.0
2023-09-20 14:40:00,35.68,35.68,35.56,35.63,14488.0,34.5357,34.5357,34.4196,34.4873,14488.0
2023-09-20 14:45:00,35.63,35.68,35.58,35.58,10404.0,34.4873,34.5357,34.4389,34.4389,10404.0
2023-09-20 14:50:00,35.58,35.58,35.5,35.51,23614.0,34.4389,34.4389,34.3615,34.3712,23614.0
2023-09-20 14:55:00,35.51,35.57,35.49,35.52,8042.0,34.3712,34.4292,34.3518,34.3809,8042.0
2023-09-20 15:00:00,35.5,35.54,35.48,35.53,16569.0,34.3615,34.4002,34.3421,34.3905,16569.0
2023-09-20 15:05:00,35.53,35.54,35.5,35.53,16734.0,34.3905,34.4002,34.3615,34.3905,16734.0
2023-09-20 15:10:00,35.53,35.54,35.43,35.45,21593.0,34.3905,34.4002,34.2937,34.3131,21593.0
2023-09-20 15:15:00,35.44,35.45,35.34,35.34,24824.0,34.3034,34.3131,34.2066,34.2066,24824.0
2023-09-20 15:20:00,35.34,35.42,35.34,35.39,24291.0,34.2066,34.2841,34.2066,34.255,24291.0
2023-09-20 15:25:00,35.4,35.44,35.38,35.39,14065.0,34.2647,34.3034,34.2453,34.255,14065.0
2023-09-20 15:30:00,35.4,35.4,35.27,35.29,28602.0,34.2647,34.2647,34.1389,34.1582,28602.0
2023-09-20 15:35:00,35.29,35.33,35.26,35.31,22464.0,34.1582,34.1969,34.1292,34.1776,22464.0
2023-09-20 15:40:00,35.32,35.35,35.25,35.25,35326.0,34.1873,34.2163,34.1195,34.1195,35326.0
2023-09-20 15:45:00,35.25,35.27,35.24,35.24,24792.0,34.1195,34.1389,34.1098,34.1098,24792.0
2023-09-20 15:50:00,35.24,35.27,35.24,35.25,16131.0,34.1098,34.1389,34.1098,34.1195,16131.0
2023-09-20 15:55:00,35.26,35.28,35.22,35.23,88342.0,34.1292,34.1485,34.0905,34.1002,88342.0
2023-09-21 09:30:00,34.49,34.49,34.16,34.16,88615.0,33.3839,33.3839,33.0645,33.0645,88615.0
2023-09-21 09:35:00,34.16,34.27,34.12,34.18,57023.0,33.0645,33.1709,33.0258,33.0838,57023.0
2023-09-21 09:40:00,34.19,34.38,34.19,34.36,43114.0,33.0935,33.2774,33.0935,33.2581,43114.0
2023-09-21 09:45:00,34.36,34.44,34.29,34.3,22646.0,33.2581,33.3355,33.1903,33.2,22646.0
2023-09-21 09:50:00,34.27,34.34,34.22,34.24,12015.0,33.1709,33.2387,33.1225,33.1419,12015.0
2023-09-21 09:55:00,34.23,34.3,34.18,34.3,20239.0,33.1322,33.2,33.0838,33.2,20239.0
2023-09-21 10:00:00,34.31,34.4,34.23,34.37,37968.0,33.2097,33.2968,33.1322,33.2677,37968.0
2023-09-21 10:05:00,34.36,34.48,34.34,34.45,30919.0,33.2581,33.3742,33.2387,33.3452,30919.0
2023-09-21 10:10:00,34.45,34.52,34.44,34.51,30040.0,33.3452,33.4129,33.3355,33.4032,30040.0
2023-09-21 10:15:00,34.52,34.56,34.47,34.56,30811.0,33.4129,33.4516,33.3645,33.4516,30811.0
2023-09-21 10:20:00,34.57,34.63,34.56,34.61,11791.0,33.4613,33.5194,33.4516,33.5,11791.0
2023-09-21 10:25:00,34.6,34.6,34.58,34.58,4144.0,33.4904,33.4904,33.471,33.471,4144.0
2023-09-21 10:30:00,34.59,34.69,34.56,34.66,13182.0,33.4807,33.5775,33.4516,33.5484,13182.0
2023-09-21 10:35:00,34.65,34.77,34.65,34.75,29712.0,33.5388,33.6549,33.5388,33.6355,29712.0
2023-09-21 10:40:00,34.72,34.72,34.54,34.54,17741.0,33.6065,33.6065,33.4323,33.4323,17741.0
2023-09-21 10:45:00,34.53,34.55,34.48,34.48,21534.0,33.4226,33.442,33.3742,33.3742,21534.0
2023-09-21 10:50:00,34.46,34.5,34.41,34.49,14912.0,33.3548,33.3936,33.3065,33.3839,14912.0
2023-09-21 10:55:00,34.49,34.55,34.48,34.5,16850.0,33.3839,33.442,33.3742,33.3936,16850.0
2023-09-21 11:00:00,34.51,34.51,34.42,34.44,13354.0,33.4032,33.4032,33.3161,33.3355,13354.0
2023-09-21 11:05:00,34.46,34.5,34.45,34.49,8355.0,33.3548,33.3936,33.3452,33.3839,8355.0
2023-09-21 11:10:00,34.49,34.53,34.42,34.43,14418.0,33.3839,33.4226,33.3161,33.3258,14418.0
2023-09-21 11:15:00,34.42,34.42,34.39,34.39,6867.0,33.3161,33.3161,33.2871,33.2871,6867.0
2023-09-21 11:20:00,34.4,34.42,34.36,34.42,13763.0,33.2968,33.3161,33.2581,33.3161,13763.0
2023-09-21 11:25:00,34.41,34.47,34.39,34.39,28404.0,33.3065,33.3645,33.2871,33.2871,28404.0
2023-09-21 11:30:00,34.38,34.43,34.38,34.43,6781.0,33.2774,33.3258,33.2774,33.3258,6781.0
2023-09-21 11:35:00,34.43,34.43,34.34,34.36,10311.0,33.3258,33.3258,33.2387,33.2581,10311.0
2023-09-21 11:40:00,34.36,34.36,34.27,34.31,9951.0,33.2581,33.2581,33.1709,33.2097,9951.0
2023-09-21 11:45:00,34.32,34.35,34.32,34.35,7526.0,33.2193,33.2484,33.2193,33.2484,7526.0
2023-09-21 11:50:00,34.35,34.38,34.3,34.3,5529.0,33.2484,33.2774,33.2,33.2,5529.0
2023-09-21 11:55:00,34.3,34.31,34.29,34.29,9913.0,33.2,33.2097,33.1903,33.1903,9913.0
2023-09-21 12:00:00,34.29,34.3,34.27,34.29,5656.0,33.1903,33.2,33.1709,33.1903,5656.0
2023-09-21 12:05:00,34.29,34.29,34.24,34.24,8984.0,33.1903,33.1903,33.1419,33.1419,8984.0
2023-09-21 12:10:00,34.24,34.26,34.23,34.25,10143.0,33.1419,33.1613,33.1322,33.1516,10143.0
2023-09-21 12:15:00,34.25,34.26,34.24,34.26,5642.0,33.1516,33.1613,33.1419,33.1613,5642.0
2023-09-21 12:20:00,34.26,34.31,34.26,34.29,10111.0,33.1613,33.2097,33.1613,33.1903,10111.0
2023-09-21 12:25:00,34.29,34.29,34.26,34.28,10371.0,33.1903,33.1903,33.1613,33.1806,10371.0
2023-09-21 12:30:00,34.28,34.31,34.27,34.3,12621.0,33.1806,33.2097,33.1709,33.2,12621.0
2023-09-21 12:35:00,34.29,34.29,34.27,34.27,9185.0,33.1903,33.1903,33.1709,33.1709,9185.0
2023-09-21 12:40:00,34.27,34.3,34.27,34.29,8195.0,33.1709,33.2,33.1709,33.1903,8195.0
2023-09-21 12:45:00,34.29,34.36,34.29,34.36,9651.0,33.1903,33.2581,33.1903,33.2581,9651.0
2023-09-21 12:50:00,34.36,34.42,34.36,34.42,9592.0,33.2581,33.3161,33.2581,33.3161,9592.0
2023-09-21 12:55:00,34.44,34.46,34.41,34.41,4800.0,33.3355,33.3548,33.3065,33.3065,4800.0
2023-09-21 13:00:00,34.4,34.4,34.39,34.4,4600.0,33.2968,33.2968,33.2871,33.2968,4600.0
2023-09-21 13:05:00,34.42,34.42,34.39,34.39,10073.0,33.3161,33.3161,33.2871,33.2871,10073.0
2023-09-21 13:10:00,34.39,34.44,34.39,34.43,4346.0,33.2871,33.3355,33.2871,33.3258,4346.0
2023-09-21 13:15:00,34.43,34.44,34.42,34.43,12368.0,33.3258,33.3355,33.3161,33.3258,12368.0
2023-09-21 13:20:00,34.46,34.52,34.46,34.52,10314.0,33.3548,33.4129,33.3548,33.4129,10314.0
2023-09-21 13:25:00,34.51,34.51,34.46,34.5,5909.0,33.4032,33.4032,33.3548,33.3936,5909.0
2023-09-21 13:30:00,34.5,34.5,34.48,34.48,2900.0,33.3936,33.3936,33.3742,33.3742,2900.0
2023-09-21 13:35:00,34.48,34.52,34.48,34.5,13190.0,33.3742,33.4129,33.3742,33.3936,13190.0
2023-09-21 13:40:00,34.5,34.51,34.46,34.48,6105.0,33.3936,33.4032,33.3548,33.3742,6105.0
2023-09-21 13:45:00,34.48,34.51,34.48,34.51,11752.0,33.3742,33.4032,33.3742,33.4032,11752.0
2023-09-21 13:50:00,34.52,34.55,34.52,34.52,6936.0,33.4129,33.442,33.4129,33.4129,6936.0
2023-09-21 13:55:00,34.52,34.52,34.5,34.5,15020.0,33.4129,33.4129,33.3936,33.3936,15020.0
2023-09-21 14:00:00,34.52,34.52,34.49,34.49,7756.0,33.4129,33.4129,33.3839,33.3839,7756.0
2023-09-21 14:05:00,34.49,34.5,34.48,34.48,15936.0,33.3839,33.3936,33.3742,33.3742,15936.0
2023-09-21 14:10:00,34.48,34.5,34.45,34.45,10113.0,33.3742,33.3936,33.3452,33.3452,10113.0
2023-09-21 14:15:00,34.45,34.45,34.43,34.44,3267.0,33.3452,33.3452,33.3258,33.3355,3267.0
2023-09-21 14:20:00,34.44,34.45,34.43,34.44,5298.0,33.3355,33.3452,33.3258,33.3355,5298.0
2023-09-21 14:25:00,34.44,34.45,34.42,34.45,7300.0,33.3355,33.3452,33.3161,33.3452,7300.0
2023-09-21 14:30:00,34.45,34.45,34.43,34.43,5813.0,33.3452,33.3452,33.3258,33.3258,5813.0
2023-09-21 14:35:00,34.42,34.44,34.42,34.44,16737.0,33.3161,33.3355,33.3161,33.3355,16737.0
2023-09-21 14:40:00,34.45,34.45,34.44,34.44,3666.0,33.3452,33.3452,33.3355,33.3355,3666.0
2023-09-21 14:45:00,34.44,34.44,34.4,34.4,11086.0,33.3355,33.3355,33.2968,33.2968,11086.0
2023-09-21 14:50:00,34.41,34.41,34.37,34.38,7299.0,33.3065,33.3065,33.2677,33.2774,7299.0
2023-09-21 14:55:00,34.38,34.38,34.36,34.37,7951.0,33.2774,33.2774,33.2581,33.2677,7951.0
2023-09-21 15:00:00,34.37,34.39,34.35,34.37,17902.0,33.2677,33.2871,33.2484,33.2677,17902.0
2023-09-21 15:05:00,34.37,34.37,34.36,34.37,6808.0,33.2677,33.2677,33.2581,33.2677,6808.0
2023-09-21 15:10:00,34.38,34.41,34.38,34.4,16055.0,33.2774,33.3065,33.2774,33.2968,16055.0
2023-09-21 15:15:00,34.4,34.41,34.37,34.37,14402.0,33.2968,33.3065,33.2677,33.2677,14402.0
2023-09-21 15:20:00,34.37,34.37,34.35,34.35,9550.0,33.2677,33.2677,33.2484,33.2484,9550.0
2023-09-21 15:25:00,34.34,34.34,34.28,34.29,12283.0,33.2387,33.2387,33.1806,33.1903,12283.0
2023-09-21 15:30:00,34.3,34.33,34.3,34.32,24738.0,33.2,33.229,33.2,33.2193,24738.0
2023-09-21 15:35:00,34.32,34.35,34.32,34.35,24872.0,33.2193,33.2484,33.2193,33.2484,24872.0
2023-09-21 15:40:00,34.34,34.34,34.34,34.34,12761.0,33.2387,33.2387,33.2387,33.2387,12761.0
2023-09-21 15:45:00,34.34,34.35,34.3,34.3,29322.0,33.2387,33.2484,33.2,33.2,29322.0
2023-09-21 15:50:00,34.3,34.31,34.27,34.27,60125.0,33.2,33.2097,33.1709,33.1709,60125.0
2023-09-21 15:55:00,34.27,34.31,34.22,34.24,190492.0,33.1709,33.2097,33.1225,33.1419,190492.0
2023-09-22 09:30:00,34.65,34.87,34.6,34.76,55277.0,33.5388,33.7517,33.4904,33.6452,55277.0
2023-09-22 09:35:00,34.76,34.87,34.74,34.87,20122.0,33.6452,33.7517,33.6259,33.7517,20122.0
2023-09-22 09:40:00,34.89,34.9,34.69,34.79,15710.0,33.7711,33.7807,33.5775,33.6743,15710.0
2023-09-22 09:45:00,34.78,34.88,34.68,34.68,22181.0,33.6646,33.7614,33.5678,33.5678,22181.0
2023-09-22 09:50:00,34.69,34.69,34.58,34.63,20323.0,33.5775,33.5775,33.471,33.5194,20323.0
2023-09-22 09:55:00,34.63,34.7,34.57,34.57,15815.0,33.5194,33.5872,33.4613,33.4613,15815.0
2023-09-22 10:00:00,34.59,34.77,34.59,34.77,6811.0,33.4807,33.6549,33.4807,33.6549,6811.0
2023-09-22 10:05:00,34.76,34.84,34.74,34.79,5800.0,33.6452,33.7227,33.6259,33.6743,5800.0
2023-09-22 10:10:00,34.79,34.79,34.63,34.64,9346.0,33.6743,33.6743,33.5194,33.5291,9346.0
2023-09-22 10:15:00,34.65,34.67,34.6,34.64,8021.0,33.5388,33.5581,33.4904,33.5291,8021.0
2023-09-22 10:20:00,34.65,34.71,34.63,34.71,16662.0,33.5388,33.5968,33.5194,33.5968,16662.0
2023-09-22 10:25:00,34.7,34.75,34.69,34.72,13051.0,33.5872,33.6355,33.5775,33.6065,13051.0
2023-09-22 10:30:00,34.7,34.75,34.69,34.7,6895.0,33.5872,33.6355,33.5775,33.5872,6895.0
2023-09-22 10:35:00,34.71,34.75,34.69,34.73,10967.0,33.5968,33.6355,33.5775,33.6162,10967.0
2023-09-22 10:40:00,34.73,34.73,34.65,34.68,7854.0,33.6162,33.6162,33.5388,33.5678,7854.0
2023-09-22 10:45:00,34.69,34.69,34.6,34.6,3348.0,33.5775,33.5775,33.4904,33.4904,3348.0
2023-09-22 10:50:00,34.6,34.65,34.58,34.65,8515.0,33.4904,33.5388,33.471,33.5388,8515.0
2023-09-22 10:55:00,34.67,34.68,34.61,34.61,6086.0,33.5581,33.5678,33.5,33.5,6086.0
2023-09-22 11:00:00,34.62,34.62,34.49,34.49,9100.0,33.5097,33.5097,33.3839,33.3839,9100.0
2023-09-22 11:05:00,34.5,34.55,34.49,34.53,8813.0,33.3936,33.442,33.3839,33.4226,8813.0
2023-09-22 11:10:00,34.51,34.51,34.47,34.48,4520.0,33.4032,33.4032,33.3645,33.3742,4520.0
2023-09-22 11:15:00,34.48,34.53,34.48,34.52,7495.0,33.3742,33.4226,33.3742,33.4129,7495.0
2023-09-22 11:20:00,34.52,34.52,34.45,34.45,9532.0,33.4129,33.4129,33.3452,33.3452,9532.0
2023-09-22 11:25:00,34.43,34.46,34.43,34.46,6766.0,33.3258,33.3548,33.3258,33.3548,6766.0
2023-09-22 11:30:00,34.46,34.47,34.45,34.45,6386.0,33.3548,33.3645,33.3452,33.3452,6386.0
2023-09-22 11:35:00,34.45,34.45,34.41,34.44,7769.0,33.3452,33.3452,33.3065,33.3355,7769.0
2023-09-22 11:40:00,34.44,34.45,34.37,34.38,7717.0,33.3355,33.3452,33.2677,33.2774,7717.0
2023-09-22 11:45:00,34.37,34.39,34.37,34.39,7402.0,33.2677,33.2871,33.2677,33.2871,7402.0
2023-09-22 11:50:00,34.4,34.48,34.4,34.47,11593.0,33.2968,33.3742,33.2968,33.3645,11593.0
2023-09-22 11:55:00,34.47,34.47,34.4,34.4,2533.0,33.3645,33.3645,33.2968,33.2968,2533.0
2023-09-22 12:00:00,34.4,34.43,34.4,34.42,3000.0,33.2968,33.3258,33.2968,33.3161,3000.0
2023-09-22 12:05:00,34.41,34.41,34.37,34.38,5799.0,33.3065,33.3065,33.2677,33.2774,5799.0
2023-09-22 12:10:00,34.39,34.41,34.39,34.41,1577.0,33.2871,33.3065,33.2871,33.3065,1577.0
2023-09-22 12:15:00,34.41,34.41,34.38,34.38,2880.0,33.3065,33.3065,33.2774,33.2774,2880.0
2023-09-22 12:20:00,34.38,34.4,34.37,34.37,5400.0,33.2774,33.2968,33.2677,33.2677,5400.0
2023-09-22 12:25:00,34.36,34.37,34.36,34.36,1512.0,33.2581,33.2677,33.2581,33.2581,1512.0
2023-09-22 12:30:00,34.35,34.36,34.34,34.36,4100.0,33.2484,33.2581,33.2387,33.2581,4100.0
2023-09-22 12:35:00,34.37,34.37,34.35,34.35,3132.0,33.2677,33.2677,33.2484,33.2484,3132.0
2023-09-22 12:40:00,34.35,34.39,34.35,34.37,3424.0,33.2484,33.2871,33.2484,33.2677,3424.0
2023-09-22 12:45:00,34.36,34.36,34.34,34.34,900.0,33.2581,33.2581,33.2387,33.2387,900.0
2023-09-22 12:50:00,34.33,34.35,34.29,34.29,9887.0,33.229,33.2484,33.1903,33.1903,9887.0
2023-09-22 12:55:00,34.3,34.36,34.3,34.36,4585.0,33.2,33.2581,33.2,33.2581,4585.0
2023-09-22 13:00:00,34.35,34.39,34.34,34.39,5263.0,33.2484,33.2871,33.2387,33.2871,5263.0
2023-09-22 13:05:00,34.38,34.4,34.38,34.39,4969.0,33.2774,33.2968,33.2774,33.2871,4969.0
2023-09-22 13:10:00,34.37,34.39,34.37,34.39,3458.0,33.2677,33.2871,33.2677,33.2871,3458.0
2023-09-22 13:15:00,34.39,34.41,34.39,34.41,2145.0,33.2871,33.3065,33.2871,33.3065,2145.0
2023-09-22 13:20:00,34.4,34.4,34.37,34.37,5000.0,33.2968,33.2968,33.2677,33.2677,5000.0
2023-09-22 13:25:00,34.39,34.41,34.35,34.35,3055.0,33.2871,33.3065,33.2484,33.2484,3055.0
2023-09-22 13:30:00,34.35,34.35,34.32,34.32,2760.0,33.2484,33.2484,33.2193,33.2193,2760.0
2023-09-22 13:35:00,34.32,34.32,34.24,34.25,7933.0,33.2193,33.2193,33.1419,33.1516,7933.0
2023-09-22 13:40:00,34.25,34.26,34.24,34.24,2561.0,33.1516,33.1613,33.1419,33.1419,2561.0
2023-09-22 13:45:00,34.25,34.26,34.24,34.26,4102.0,33.1516,33.1613,33.1419,33.1613,4102.0
2023-09-22 13:50:00,34.25,34.25,34.23,34.23,5967.0,33.1516,33.1516,33.1322,33.1322,5967.0
2023-09-22 13:55:00,34.23,34.24,34.21,34.21,5492.0,33.1322,33.1419,33.1129,33.1129,5492.0
2023-09-22 14:00:00,34.22,34.23,34.21,34.22,1874.0,33.1225,33.1322,33.1129,33.1225,1874.0
2023-09-22 14:05:00,34.22,34.23,34.22,34.22,3470.0,33.1225,33.1322,33.1225,33.1225,3470.0
2023-09-22 14:10:00,34.22,34.23,34.22,34.23,3200.0,33.1225,33.1322,33.1225,33.1322,3200.0
2023-09-22 14:15:00,34.23,34.23,34.18,34.18,5063.0,33.1322,33.1322,33.0838,33.0838,5063.0
2023-09-22 14:20:00,34.19,34.23,34.19,34.23,2968.0,33.0935,33.1322,33.0935,33.1322,2968.0
2023-09-22 14:25:00,34.23,34.26,34.23,34.23,3800.0,33.1322,33.1613,33.1322,33.1322,3800.0
2023-09-22 14:30:00,34.22,34.22,34.2,34.2,2904.0,33.1225,33.1225,33.1032,33.1032,2904.0
2023-09-22 14:35:00,34.19,34.21,34.18,34.18,4600.0,33.0935,33.1129,33.0838,33.0838,4600.0
2023-09-22 14:40:00,34.19,34.19,34.17,34.17,5026.0,33.0935,33.0935,33.0741,33.0741,5026.0
2023-09-22 14:45:00,34.16,34.17,34.15,34.17,3300.0,33.0645,33.0741,33.0548,33.0741,3300.0
2023-09-22 14:50:00,34.18,34.19,34.18,34.19,1919.0,33.0838,33.0935,33.0838,33.0935,1919.0
2023-09-22 14:55:00,34.19,34.21,34.19,34.21,3490.0,33.0935,33.1129,33.0935,33.1129,3490.0
2023-09-22 15:00:00,34.2,34.23,34.2,34.21,8082.0,33.1032,33.1322,33.1032,33.1129,8082.0
2023-09-22 15:05:00,34.2,34.26,34.2,34.26,2500.0,33.1032,33.1613,33.1032,33.1613,2500.0
2023-09-22 15:10:00,34.26,34.27,34.25,34.27,3388.0,33.1613,33.1709,33.1516,33.1709,3388.0
2023-09-22 15:15:00,34.27,34.28,34.24,34.25,2170.0,33.1709,33.1806,33.1419,33.1516,2170.0
2023-09-22 15:20:00,34.24,34.26,34.24,34.26,1808.0,33.1419,33.1613,33.1419,33.1613,1808.0
2023-09-22 15:25:00,34.27,34.27,34.25,34.26,2400.0,33.1709,33.1709,33.1516,33.1613,2400.0
2023-09-22 15:30:00,34.28,34.28,34.22,34.24,11490.0,33.1806,33.1806,33.1225,33.1419,11490.0
2023-09-22 15:35:00,34.22,34.22,34.2,34.2,5003.0,33.1225,33.1225,33.1032,33.1032,5003.0
2023-09-22 15:40:00,34.19,34.19,34.17,34.18,6224.0,33.0935,33.0935,33.0741,33.0838,6224.0
2023-09-22 15:45:00,34.17,34.19,34.16,34.19,11858.0,33.0741,33.0935,33.0645,33.0935,11858.0
2023-09-22 15:50:00,34.18,34.18,34.13,34.14,9570.0,33.0838,33.0838,33.0354,33.0451,9570.0
2023-09-22 15:55:00,34.14,34.17,34.14,34.17,48557.0,33.0451,33.0741,33.0451,33.0741,48557.0
2023-09-25 09:30:00,34.08,34.1,33.78,33.83,61345.0,32.987,33.0064,32.6967,32.7451,61345.0
2023-09-25 09:35:00,33.82,33.88,33.75,33.82,39776.0,32.7354,32.7934,32.6676,32.7354,39776.0
2023-09-25 09:40:00,33.83,33.88,33.79,33.84,11405.0,32.7451,32.7934,32.7063,32.7547,11405.0
2023-09-25 09:45:00,33.8,33.82,33.74,33.81,14602.0,32.716,32.7354,32.6579,32.7257,14602.0
2023-09-25 09:50:00,33.82,33.95,33.82,33.94,30251.0,32.7354,32.8612,32.7354,32.8515,30251.0
2023-09-25 09:55:00,33.95,34.02,33.94,33.95,14763.0,32.8612,32.929,32.8515,32.8612,14763.0
2023-09-25 10:00:00,33.94,33.96,33.84,33.9,12444.0,32.8515,32.8709,32.7547,32.8128,12444.0
2023-09-25 10:05:00,33.92,33.92,33.77,33.8,8300.0,32.8322,32.8322,32.687,32.716,8300.0
2023-09-25 10:10:00,33.77,33.82,33.77,33.82,2400.0,32.687,32.7354,32.687,32.7354,2400.0
2023-09-25 10:15:00,33.82,33.82,33.68,33.7,25602.0,32.7354,32.7354,32.5999,32.6192,25602.0
2023-09-25 10:20:00,33.7,33.7,33.6,33.6,19091.0,32.6192,32.6192,32.5224,32.5224,19091.0
2023-09-25 10:25:00,33.6,33.6,33.42,33.43,51845.0,32.5224,32.5224,32.3482,32.3579,51845.0
2023-09-25 10:30:00,33.42,33.47,33.41,33.44,18931.0,32.3482,32.3966,32.3385,32.3676,18931.0
2023-09-25 10:35:00,33.42,33.48,33.41,33.41,23862.0,32.3482,32.4063,32.3385,32.3385,23862.0
2023-09-25 10:40:00,33.41,33.45,33.39,33.4,33709.0,32.3385,32.3772,32.3192,32.3288,33709.0
2023-09-25 10:45:00,33.4,33.55,33.4,33.55,15091.0,32.3288,32.474,32.3288,32.474,15091.0
2023-09-25 10:50:00,33.54,33.54,33.45,33.46,6700.0,32.4644,32.4644,32.3772,32.3869,6700.0
2023-09-25 10:55:00,33.46,33.5,33.46,33.5,10070.0,32.3869,32.4256,32.3869,32.4256,10070.0
2023-09-25 11:00:00,33.51,33.52,33.46,33.51,9786.0,32.4353,32.445,32.3869,32.4353,9786.0
2023-09-25 11:05:00,33.5,33.59,33.48,33.59,9197.0,32.4256,32.5127,32.4063,32.5127,9197.0
2023-09-25 11:10:00,33.6,33.63,33.59,33.59,5850.0,32.5224,32.5515,32.5127,32.5127,5850.0
2023-09-25 11:15:00,33.6,33.7,33.6,33.7,22988.0,32.5224,32.6192,32.5224,32.6192,22988.0
2023-09-25 11:20:00,33.7,33.7,33.63,33.64,10980.0,32.6192,32.6192,32.5515,32.5611,10980.0
2023-09-25 11:25:00,33.64,33.68,33.64,33.68,6494.0,32.5611,32.5999,32.5611,32.5999,6494.0
2023-09-25 11:30:00,33.69,33.73,33.66,33.73,6817.0,32.6095,32.6483,32.5805,32.6483,6817.0
2023-09-25 11:35:00,33.73,33.73,33.7,33.72,7720.0,32.6483,32.6483,32.6192,32.6386,7720.0
2023-09-25 11:40:00,33.71,33.74,33.69,33.74,9114.0,32.6289,32.6579,32.6095,32.6579,9114.0
2023-09-25 11:45:00,33.75,33.76,33.67,33.67,13904.0,32.6676,32.6773,32.5902,32.5902,13904.0
2023-09-25 11:50:00,33.68,33.72,33.68,33.72,6517.0,32.5999,32.6386,32.5999,32.6386,6517.0
2023-09-25 11:55:00,33.73,33.74,33.67,33.7,8632.0,32.6483,32.6579,32.5902,32.6192,8632.0
2023-09-25 12:00:00,33.71,33.73,33.68,33.69,6977.0,32.6289,32.6483,32.5999,32.6095,6977.0
2023-09-25 12:05:00,33.69,33.75,33.69,33.74,9403.0,32.6095,32.6676,32.6095,32.6579,9403.0
2023-09-25 12:10:00,33.74,33.75,33.73,33.73,11172.0,32.6579,32.6676,32.6483,32.6483,11172.0
2023-09-25 12:15:00,33.73,33.74,33.73,33.73,7000.0,32.6483,32.6579,32.6483,32.6483,7000.0
2023-09-25 12:20:00,33.73,33.73,33.7,33.72,16446.0,32.6483,32.6483,32.6192,32.6386,16446.0
2023-09-25 12:25:00,33.71,33.72,33.68,33.68,12364.0,32.6289,32.6386,32.5999,32.5999,12364.0
2023-09-25 12:30:00,33.68,33.71,33.67,33.69,9139.0,32.5999,32.6289,32.5902,32.6095,9139.0
2023-09-25 12:35:00,33.69,33.72,33.69,33.72,5468.0,32.6095,32.6386,32.6095,32.6386,5468.0
2023-09-25 12:40:00,33.72,33.77,33.72,33.74,8200.0,32.6386,32.687,32.6386,32.6579,8200.0
2023-09-25 12:45:00,33.74,33.77,33.74,33.75,11470.0,32.6579,32.687,32.6579,32.6676,11470.0
2023-09-25 12:50:00,33.73,33.73,33.7,33.73,9831.0,32.6483,32.6483,32.6192,32.6483,9831.0
2023-09-25 12:55:00,33.74,33.74,33.73,33.73,2000.0,32.6579,32.6579,32.6483,32.6483,2000.0
2023-09-25 13:00:00,33.72,33.72,33.67,33.67,8092.0,32.6386,32.6386,32.5902,32.5902,8092.0
2023-09-25 13:05:00,33.66,33.72,33.66,33.72,7359.0,32.5805,32.6386,32.5805,32.6386,7359.0
2023-09-25 13:10:00,33.72,33.72,33.68,33.68,5506.0,32.6386,32.6386,32.5999,32.5999,5506.0
2023-09-25 13:15:00,33.67,33.69,33.67,33.68,7600.0,32.5902,32.6095,32.5902,32.5999,7600.0
2023-09-25 13:20:00,33.67,33.67,33.61,33.61,15028.0,32.5902,32.5902,32.5321,32.5321,15028.0
2023-09-25 13:25:00,33.61,33.61,33.59,33.61,7805.0,32.5321,32.5321,32.5127,32.5321,7805.0
2023-09-25 13:30:00,33.59,33.59,33.57,33.58,10895.0,32.5127,32.5127,32.4934,32.5031,10895.0
2023-09-25 13:35:00,33.59,33.59,33.54,33.55,6400.0,32.5127,32.5127,32.4644,32.474,6400.0
2023-09-25 13:40:00,33.54,33.54,33.51,33.51,8880.0,32.4644,32.4644,32.4353,32.4353,8880.0
2023-09-25 13:45:00,33.49,33.53,33.49,33.53,3369.0,32.416,32.4547,32.416,32.4547,3369.0
2023-09-25 13:50:00,33.53,33.53,33.5,33.52,4800.0,32.4547,32.4547,32.4256,32.445,4800.0
2023-09-25 13:55:00,33.53,33.54,33.52,33.53,3300.0,32.4547,32.4644,32.445,32.4547,3300.0
2023-09-25 14:00:00,33.53,33.57,33.53,33.56,6217.0,32.4547,32.4934,32.4547,32.4837,6217.0
2023-09-25 14:05:00,33.55,33.56,33.53,33.53,5912.0,32.474,32.4837,32.4547,32.4547,5912.0
2023-09-25 14:10:00,33.53,33.53,33.51,33.52,12087.0,32.4547,32.4547,32.4353,32.445,12087.0
2023-09-25 14:15:00,33.52,33.53,33.5,33.5,13147.0,32.445,32.4547,32.4256,32.4256,13147.0
2023-09-25 14:20:00,33.5,33.51,33.47,33.48,6369.0,32.4256,32.4353,32.3966,32.4063,6369.0
2023-09-25 14:25:00,33.48,33.51,33.48,33.5,13864.0,32.4063,32.4353,32.4063,32.4256,13864.0
2023-09-25 14:30:00,33.5,33.53,33.5,33.53,10586.0,32.4256,32.4547,32.4256,32.4547,10586.0
2023-09-25 14:35:00,33.53,33.54,33.52,33.52,4592.0,32.4547,32.4644,32.445,32.445,4592.0
2023-09-25 14:40:00,33.51,33.52,33.5,33.5,11984.0,32.4353,32.445,32.4256,32.4256,11984.0
2023-09-25 14:45:00,33.49,33.5,33.48,33.49,4239.0,32.416,32.4256,32.4063,32.416,4239.0
2023-09-25 14:50:00,33.5,33.52,33.5,33.52,6703.0,32.4256,32.445,32.4256,32.445,6703.0
2023-09-25 14:55:00,33.52,33.52,33.51,33.52,7228.0,32.445,32.445,32.4353,32.445,7228.0
2023-09-25 15:00:00,33.53,33.55,33.49,33.5,13942.0,32.4547,32.474,32.416,32.4256,13942.0
2023-09-25 15:05:00,33.51,33.55,33.51,33.55,9673.0,32.4353,32.474,32.4353,32.474,9673.0
2023-09-25 15:10:00,33.56,33.61,33.56,33.61,11381.0,32.4837,32.5321,32.4837,32.5321,11381.0
2023-09-25 15:15:00,33.6,33.64,33.6,33.62,11334.0,32.5224,32.5611,32.5224,32.5418,11334.0
2023-09-25 15:20:00,33.61,33.63,33.6,33.61,15595.0,32.5321,32.5515,32.5224,32.5321,15595.0
2023-09-25 15:25:00,33.6,33.61,33.58,33.59,10858.0,32.5224,32.5321,32.5031,32.5127,10858.0
2023-09-25 15:30:00,33.59,33.64,33.59,33.59,18281.0,32.5127,32.5611,32.5127,32.5127,18281.0
2023-09-25 15:35:00,33.59,33.64,33.59,33.64,15221.0,32.5127,32.5611,32.5127,32.5611,15221.0
2023-09-25 15:40:00,33.64,33.65,33.6,33.62,17261.0,32.5611,32.5708,32.5224,32.5418,17261.0
2023-09-25 15:45:00,33.62,33.68,33.62,33.68,38012.0,32.5418,32.5999,32.5418,32.5999,38012.0
2023-09-25 15:50:00,33.67,33.73,33.67,33.69,31613.0,32.5902,32.6483,32.5902,32.6095,31613.0
2023-09-25 15:55:00,33.68,33.73,33.67,33.73,55380.0,32.5999,32.6483,32.5902,32.6483,55380.0
2023-09-26 09:30:00,33.46,33.46,33.22,33.28,51488.0,32.3869,32.3869,32.1546,32.2127,51488.0
2023-09-26 09:35:00,33.25,33.31,33.24,33.28,12874.0,32.1837,32.2417,32.174,32.2127,12874.0
2023-09-26 09:40:00,33.28,33.44,33.28,33.43,19059.0,32.2127,32.3676,32.2127,32.3579,19059.0
2023-09-26 09:45:00,33.43,33.45,33.35,33.38,10699.0,32.3579,32.3772,32.2804,32.3095,10699.0
2023-09-26 09:50:00,33.36,33.36,33.25,33.29,11698.0,32.2901,32.2901,32.1837,32.2224,11698.0
2023-09-26 09:55:00,33.3,33.38,33.3,33.35,9815.0,32.232,32.3095,32.232,32.2804,9815.0
2023-09-26 10:00:00,33.36,33.47,33.34,33.34,28267.0,32.2901,32.3966,32.2708,32.2708,28267.0
2023-09-26 10:05:00,33.34,33.41,33.28,33.29,15325.0,32.2708,32.3385,32.2127,32.2224,15325.0
2023-09-26 10:10:00,33.3,33.31,33.23,33.24,26791.0,32.232,32.2417,32.1643,32.174,26791.0
2023-09-26 10:15:00,33.27,33.28,33.23,33.28,20144.0,32.203,32.2127,32.1643,32.2127,20144.0
2023-09-26 10:20:00,33.29,33.33,33.24,33.27,11193.0,32.2224,32.2611,32.174,32.203,11193.0
2023-09-26 10:25:00,33.27,33.35,33.26,33.34,15320.0,32.203,32.2804,32.1933,32.2708,15320.0
2023-09-26 10:30:00,33.35,33.35,33.26,33.26,19435.0,32.2804,32.2804,32.1933,32.1933,19435.0
2023-09-26 10:35:00,33.27,33.32,33.23,33.28,16085.0,32.203,32.2514,32.1643,32.2127,16085.0
2023-09-26 10:40:00,33.26,33.3,33.26,33.27,6198.0,32.1933,32.232,32.1933,32.203,6198.0
2023-09-26 10:45:00,33.27,33.28,33.21,33.22,18924.0,32.203,32.2127,32.1449,32.1546,18924.0
2023-09-26 10:50:00,33.22,33.23,33.2,33.21,14260.0,32.1546,32.1643,32.1353,32.1449,14260.0
2023-09-26 10:55:00,33.21,33.22,33.2,33.2,14697.0,32.1449,32.1546,32.1353,32.1353,14697.0
2023-09-26 11:00:00,33.2,33.2,33.13,33.16,16352.0,32.1353,32.1353,32.0675,32.0965,16352.0
2023-09-26 11:05:00,33.15,33.15,32.98,33.01,69539.0,32.0869,32.0869,31.9223,31.9514,69539.0
2023-09-26 11:10:00,33.0,33.07,33.0,33.06,16557.0,31.9417,32.0094,31.9417,31.9997,16557.0
2023-09-26 11:15:00,33.06,33.07,33.03,33.04,8431.0,31.9997,32.0094,31.9707,31.9804,8431.0
2023-09-26 11:20:00,33.04,33.04,32.93,32.93,15882.0,31.9804,31.9804,31.8739,31.8739,15882.0
2023-09-26 11:25:00,32.93,32.99,32.92,32.94,15738.0,31.8739,31.932,31.8642,31.8836,15738.0
2023-09-26 11:30:00,32.93,32.94,32.88,32.92,16337.0,31.8739,31.8836,31.8255,31.8642,16337.0
2023-09-26 11:35:00,32.92,32.95,32.92,32.93,5552.0,31.8642,31.8933,31.8642,31.8739,5552.0
2023-09-26 11:40:00,32.92,32.95,32.92,32.93,9795.0,31.8642,31.8933,31.8642,31.8739,9795.0
2023-09-26 11:45:00,32.93,32.95,32.9,32.93,12556.0,31.8739,31.8933,31.8449,31.8739,12556.0
2023-09-26 11:50:00,32.93,32.96,32.91,32.95,12144.0,31.8739,31.903,31.8546,31.8933,12144.0
2023-09-26 11:55:00,32.96,32.96,32.95,32.96,8447.0,31.903,31.903,31.8933,31.903,8447.0
2023-09-26 12:00:00,32.97,32.98,32.93,32.93,9708.0,31.9126,31.9223,31.8739,31.8739,9708.0
2023-09-26 12:05:00,32.94,32.96,32.91,32.96,12613.0,31.8836,31.903,31.8546,31.903,12613.0
2023-09-26 12:10:00,32.95,32.98,32.95,32.96,11558.0,31.8933,31.9223,31.8933,31.903,11558.0
2023-09-26 12:15:00,32.97,33.05,32.97,33.02,14305.0,31.9126,31.9901,31.9126,31.961,14305.0
2023-09-26 12:20:00,33.0,33.01,33.0,33.01,3570.0,31.9417,31.9514,31.9417,31.9514,3570.0
2023-09-26 12:25:00,33.01,33.02,32.99,33.0,6665.0,31.9514,31.961,31.932,31.9417,6665.0
2023-09-26 12:30:00,33.0,33.0,32.95,32.95,4852.0,31.9417,31.9417,31.8933,31.8933,4852.0
2023-09-26 12:35:00,32.95,32.98,32.93,32.98,4408.0,31.8933,31.9223,31.8739,31.9223,4408.0
2023-09-26 12:40:00,32.97,32.98,32.94,32.94,5488.0,31.9126,31.9223,31.8836,31.8836,5488.0
2023-09-26 12:45:00,32.94,32.95,32.93,32.93,3047.0,31.8836,31.8933,31.8739,31.8739,3047.0
2023-09-26 12:50:00,32.93,32.94,32.93,32.93,1100.0,31.8739,31.8836,31.8739,31.8739,1100.0
2023-09-26 12:55:00,32.92,32.93,32.92,32.92,2500.0,31.8642,31.8739,31.8642,31.8642,2500.0
2023-09-26 13:00:00,32.91,32.93,32.9,32.91,14045.0,31.8546,31.8739,31.8449,31.8546,14045.0
2023-09-26 13:05:00,32.91,32.94,32.88,32.93,15997.0,31.8546,31.8836,31.8255,31.8739,15997.0
2023-09-26 13:10:00,32.92,32.93,32.9,32.93,9039.0,31.8642,31.8739,31.8449,31.8739,9039.0
2023-09-26 13:15:00,32.92,32.92,32.91,32.91,5922.0,31.8642,31.8642,31.8546,31.8546,5922.0
2023-09-26 13:20:00,32.91,32.92,32.9,32.9,7266.0,31.8546,31.8642,31.8449,31.8449,7266.0
2023-09-26 13:25:00,32.9,32.9,32.86,32.87,6525.0,31.8449,31.8449,31.8062,31.8158,6525.0
2023-09-26 13:30:00,32.87,32.88,32.87,32.87,3464.0,31.8158,31.8255,31.8158,31.8158,3464.0
2023-09-26 13:35:00,32.87,32.87,32.85,32.86,8057.0,31.8158,31.8158,31.7965,31.8062,8057.0
2023-09-26 13:40:00,32.85,32.85,32.8,32.82,15796.0,31.7965,31.7965,31.7481,31.7674,15796.0
2023-09-26 13:45:00,32.81,32.81,32.8,32.8,7313.0,31.7578,31.7578,31.7481,31.7481,7313.0
2023-09-26 13:50:00,32.81,32.84,32.81,32.81,5167.0,31.7578,31.7868,31.7578,31.7578,5167.0
2023-09-26 13:55:00,32.81,32.85,32.81,32.85,4099.0,31.7578,31.7965,31.7578,31.7965,4099.0
2023-09-26 14:00:00,32.85,32.85,32.84,32.84,4688.0,31.7965,31.7965,31.7868,31.7868,4688.0
2023-09-26 14:05:00,32.84,32.84,32.8,32.81,8315.0,31.7868,31.7868,31.7481,31.7578,8315.0
2023-09-26 14:10:00,32.8,32.81,32.76,32.77,26339.0,31.7481,31.7578,31.7094,31.719,26339.0
2023-09-26 14:15:00,32.77,32.77,32.75,32.75,23135.0,31.719,31.719,31.6997,31.6997,23135.0
2023-09-26 14:20:00,32.75,32.75,32.74,32.75,7827.0,31.6997,31.6997,31.69,31.6997,7827.0
2023-09-26 14:25:00,32.74,32.74,32.72,32.72,10571.0,31.69,31.69,31.6707,31.6707,10571.0
2023-09-26 14:30:00,32.72,32.75,32.7,32.74,8043.0,31.6707,31.6997,31.6513,31.69,8043.0
2023-09-26 14:35:00,32.74,32.74,32.71,32.73,6225.0,31.69,31.69,31.661,31.6803,6225.0
2023-09-26 14:40:00,32.73,32.76,32.73,32.74,10086.0,31.6803,31.7094,31.6803,31.69,10086.0
2023-09-26 14:45:00,32.74,32.74,32.72,32.74,12318.0,31.69,31.69,31.6707,31.69,12318.0
2023-09-26 14:50:00,32.74,32.76,32.74,32.74,9874.0,31.69,31.7094,31.69,31.69,9874.0
2023-09-26 14:55:00,32.74,32.75,32.74,32.74,9180.0,31.69,31.6997,31.69,31.69,9180.0
2023-09-26 15:00:00,32.74,32.76,32.74,32.75,12775.0,31.69,31.7094,31.69,31.6997,12775.0
2023-09-26 15:05:00,32.75,32.8,32.75,32.79,21725.0,31.6997,31.7481,31.6997,31.7384,21725.0
2023-09-26 15:10:00,32.8,32.82,32.8,32.82,9693.0,31.7481,31.7674,31.7481,31.7674,9693.0
2023-09-26 15:15:00,32.81,32.81,32.78,32.78,5945.0,31.7578,31.7578,31.7287,31.7287,5945.0
2023-09-26 15:20:00,32.78,32.79,32.75,32.76,8486.0,31.7287,31.7384,31.6997,31.7094,8486.0
2023-09-26 15:25:00,32.75,32.75,32.73,32.74,6674.0,31.6997,31.6997,31.6803,31.69,6674.0
2023-09-26 15:30:00,32.75,32.75,32.71,32.72,8627.0,31.6997,31.6997,31.661,31.6707,8627.0
2023-09-26 15:35:00,32.73,32.74,32.73,32.73,4200.0,31.6803,31.69,31.6803,31.6803,4200.0
2023-09-26 15:40:00,32.72,32.73,32.7,32.73,20781.0,31.6707,31.6803,31.6513,31.6803,20781.0
2023-09-26 15:45:00,32.72,32.72,32.69,32.69,23422.0,31.6707,31.6707,31.6416,31.6416,23422.0
2023-09-26 15:50:00,32.68,32.68,32.64,32.64,71696.0,31.6319,31.6319,31.5932,31.5932,71696.0
2023-09-26 15:55:00,32.65,32.66,32.59,32.61,131084.0,31.6029,31.6126,31.5448,31.5642,131084.0
2023-09-27 09:30:00,32.5,32.51,32.33,32.47,76887.0,31.4577,31.4674,31.2932,31.4287,76887.0
2023-09-27 09:35:00,32.47,32.5,32.31,32.33,28861.0,31.4287,31.4577,31.2738,31.2932,28861.0
2023-09-27 09:40:00,32.34,32.36,32.2,32.24,22003.0,31.3028,31.3222,31.1673,31.206,22003.0
2023-09-27 09:45:00,32.26,32.37,32.24,32.27,22499.0,31.2254,31.3319,31.206,31.2351,22499.0
2023-09-27 09:50:00,32.26,32.34,32.26,32.34,22820.0,31.2254,31.3028,31.2254,31.3028,22820.0
2023-09-27 09:55:00,32.35,32.49,32.33,32.47,41953.0,31.3125,31.448,31.2932,31.4287,41953.0
2023-09-27 10:00:00,32.49,32.55,32.44,32.51,45654.0,31.448,31.5061,31.3996,31.4674,45654.0
2023-09-27 10:05:00,32.53,32.55,32.48,32.5,18025.0,31.4867,31.5061,31.4383,31.4577,18025.0
2023-09-27 10:10:00,32.5,32.5,32.36,32.36,22219.0,31.4577,31.4577,31.3222,31.3222,22219.0
2023-09-27 10:15:00,32.37,32.45,32.37,32.43,19239.0,31.3319,31.4093,31.3319,31.39,19239.0
2023-09-27 10:20:00,32.44,32.47,32.4,32.43,19715.0,31.3996,31.4287,31.3609,31.39,19715.0
2023-09-27 10:25:00,32.44,32.48,32.42,32.43,9348.0,31.3996,31.4383,31.3803,31.39,9348.0
2023-09-27 10:30:00,32.44,32.44,32.28,32.33,39401.0,31.3996,31.3996,31.2448,31.2932,39401.0
2023-09-27 10:35:00,32.32,32.43,32.32,32.39,15600.0,31.2835,31.39,31.2835,31.3512,15600.0
2023-09-27 10:40:00,32.36,32.37,32.29,32.33,8693.0,31.3222,31.3319,31.2544,31.2932,8693.0
2023-09-27 10:45:00,32.34,32.4,32.27,32.33,15110.0,31.3028,31.3609,31.2351,31.2932,15110.0
2023-09-27 10:50:00,32.31,32.31,32.23,32.3,35937.0,31.2738,31.2738,31.1964,31.2641,35937.0
2023-09-27 10:55:00,32.31,32.32,32.22,32.22,10827.0,31.2738,31.2835,31.1867,31.1867,10827.0
2023-09-27 11:00:00,32.21,32.28,32.2,32.26,11966.0,31.177,31.2448,31.1673,31.2254,11966.0
2023-09-27 11:05:00,32.26,32.27,32.2,32.26,47267.0,31.2254,31.2351,31.1673,31.2254,47267.0
2023-09-27 11:10:00,32.26,32.27,32.21,32.23,15678.0,31.2254,31.2351,31.177,31.1964,15678.0
2023-09-27 11:15:00,32.23,32.23,32.16,32.17,22676.0,31.1964,31.1964,31.1286,31.1383,22676.0
2023-09-27 11:20:00,32.18,32.18,32.13,32.15,8550.0,31.148,31.148,31.0996,31.1189,8550.0
2023-09-27 11:25:00,32.14,32.16,32.13,32.15,9776.0,31.1093,31.1286,31.0996,31.1189,9776.0
2023-09-27 11:30:00,32.15,32.19,32.1,32.11,10562.0,31.1189,31.1576,31.0705,31.0802,10562.0
2023-09-27 11:35:00,32.12,32.19,32.12,32.16,15995.0,31.0899,31.1576,31.0899,31.1286,15995.0
2023-09-27 11:40:00,32.15,32.15,32.1,32.11,17702.0,31.1189,31.1189,31.0705,31.0802,17702.0
2023-09-27 11:45:00,32.11,32.17,32.11,32.14,21014.0,31.0802,31.1383,31.0802,31.1093,21014.0
2023-09-27 11:50:00,32.15,32.19,32.14,32.15,12594.0,31.1189,31.1576,31.1093,31.1189,12594.0
2023-09-27 11:55:00,32.15,32.15,32.09,32.11,22122.0,31.1189,31.1189,31.0609,31.0802,22122.0
2023-09-27 12:00:00,32.1,32.1,31.94,31.95,19402.0,31.0705,31.0705,30.9157,30.9253,19402.0
2023-09-27 12:05:00,31.95,32.0,31.93,31.96,15982.0,30.9253,30.9737,30.906,30.935,15982.0
2023-09-27 12:10:00,31.99,32.01,31.95,31.97,11682.0,30.9641,30.9834,30.9253,30.9447,11682.0
2023-09-27 12:15:00,31.96,31.97,31.95,31.95,15351.0,30.935,30.9447,30.9253,30.9253,15351.0
2023-09-27 12:20:00,31.95,31.95,31.89,31.91,16693.0,30.9253,30.9253,30.8673,30.8866,16693.0
2023-09-27 12:25:00,31.91,31.92,31.9,31.9,6635.0,30.8866,30.8963,30.8769,30.8769,6635.0
2023-09-27 12:30:00,31.89,31.93,31.89,31.93,10681.0,30.8673,30.906,30.8673,30.906,10681.0
2023-09-27 12:35:00,31.93,31.94,31.91,31.92,8063.0,30.906,30.9157,30.8866,30.8963,8063.0
2023-09-27 12:40:00,31.91,31.95,31.91,31.95,9199.0,30.8866,30.9253,30.8866,30.9253,9199.0
2023-09-27 12:45:00,31.96,31.97,31.93,31.93,12584.0,30.935,30.9447,30.906,30.906,12584.0
2023-09-27 12:50:00,31.93,31.93,31.88,31.88,11989.0,30.906,30.906,30.8576,30.8576,11989.0
2023-09-27 12:55:00,31.88,31.88,31.85,31.86,17589.0,30.8576,30.8576,30.8286,30.8382,17589.0
2023-09-27 13:00:00,31.87,31.89,31.86,31.88,9397.0,30.8479,30.8673,30.8382,30.8576,9397.0
2023-09-27 13:05:00,31.87,31.88,31.85,31.87,10951.0,30.8479,30.8576,30.8286,30.8479,10951.0
2023-09-27 13:10:00,31.86,31.86,31.81,31.81,11342.0,30.8382,30.8382,30.7898,30.7898,11342.0
2023-09-27 13:15:00,31.81,31.81,31.77,31.77,12460.0,30.7898,30.7898,30.7511,30.7511,12460.0
2023-09-27 13:20:00,31.77,31.77,31.71,31.74,12063.0,30.7511,30.7511,30.693,30.7221,12063.0
2023-09-27 13:25:00,31.75,31.75,31.7,31.7,9645.0,30.7318,30.7318,30.6834,30.6834,9645.0
2023-09-27 13:30:00,31.7,31.73,31.69,31.7,16835.0,30.6834,30.7124,30.6737,30.6834,16835.0
2023-09-27 13:35:00,31.71,31.71,31.68,31.7,8439.0,30.693,30.693,30.664,30.6834,8439.0
2023-09-27 13:40:00,31.7,31.72,31.66,31.72,8977.0,30.6834,30.7027,30.6446,30.7027,8977.0
2023-09-27 13:45:00,31.72,31.74,31.71,31.74,10630.0,30.7027,30.7221,30.693,30.7221,10630.0
2023-09-27 13:50:00,31.75,31.82,31.75,31.82,10808.0,30.7318,30.7995,30.7318,30.7995,10808.0
2023-09-27 13:55:00,31.81,31.86,31.77,31.86,25563.0,30.7898,30.8382,30.7511,30.8382,25563.0
2023-09-27 14:00:00,31.86,31.87,31.83,31.84,33929.0,30.8382,30.8479,30.8092,30.8189,33929.0
2023-09-27 14:05:00,31.84,31.85,31.8,31.8,13862.0,30.8189,30.8286,30.7802,30.7802,13862.0
2023-09-27 14:10:00,31.78,31.83,31.77,31.82,16520.0,30.7608,30.8092,30.7511,30.7995,16520.0
2023-09-27 14:15:00,31.82,31.86,31.82,31.86,9359.0,30.7995,30.8382,30.7995,30.8382,9359.0
2023-09-27 14:20:00,31.86,31.88,31.84,31.84,15989.0,30.8382,30.8576,30.8189,30.8189,15989.0
2023-09-27 14:25:00,31.85,31.95,31.85,31.95,16885.0,30.8286,30.9253,30.8286,30.9253,16885.0
2023-09-27 14:30:00,31.95,32.08,31.95,32.08,33446.0,30.9253,31.0512,30.9253,31.0512,33446.0
2023-09-27 14:35:00,32.08,32.16,32.08,32.16,22093.0,31.0512,31.1286,31.0512,31.1286,22093.0
2023-09-27 14:40:00,32.17,32.17,32.13,32.16,21330.0,31.1383,31.1383,31.0996,31.1286,21330.0
2023-09-27 14:45:00,32.16,32.17,32.08,32.08,14560.0,31.1286,31.1383,31.0512,31.0512,14560.0
2023-09-27 14:50:00,32.07,32.09,32.05,32.08,12928.0,31.0415,31.0609,31.0221,31.0512,12928.0
2023-09-27 14:55:00,32.09,32.1,32.06,32.09,15440.0,31.0609,31.0705,31.0318,31.0609,15440.0
2023-09-27 15:00:00,32.09,32.12,32.09,32.11,13488.0,31.0609,31.0899,31.0609,31.0802,13488.0
2023-09-27 15:05:00,32.12,32.16,32.12,32.15,14341.0,31.0899,31.1286,31.0899,31.1189,14341.0
2023-09-27 15:10:00,32.15,32.2,32.15,32.18,124032.0,31.1189,31.1673,31.1189,31.148,124032.0
2023-09-27 15:15:00,32.17,32.19,32.15,32.15,47081.0,31.1383,31.1576,31.1189,31.1189,47081.0
2023-09-27 15:20:00,32.15,32.15,32.13,32.13,21667.0,31.1189,31.1189,31.0996,31.0996,21667.0
2023-09-27 15:25:00,32.13,32.14,32.12,32.12,8323.0,31.0996,31.1093,31.0899,31.0899,8323.0
2023-09-27 15:30:00,32.11,32.11,32.09,32.11,65500.0,31.0802,31.0802,31.0609,31.0802,65500.0
2023-09-27 15:35:00,32.1,32.12,32.09,32.11,25971.0,31.0705,31.0899,31.0609,31.0802,25971.0
2023-09-27 15:40:00,32.1,32.1,32.05,32.05,16518.0,31.0705,31.0705,31.0221,31.0221,16518.0
2023-09-27 15:45:00,32.04,32.06,32.02,32.02,39727.0,31.0125,31.0318,30.9931,30.9931,39727.0
2023-09-27 15:50:00,32.02,32.05,32.02,32.04,21264.0,30.9931,31.0221,30.9931,31.0125,21264.0
2023-09-27 15:55:00,32.04,32.09,32.03,32.07,161845.0,31.0125,31.0609,31.0028,31.0415,161845.0
2023-09-28 09:30:00,32.09,32.19,31.94,32.19,62464.0,31.0609,31.1576,30.9157,31.1576,62464.0
2023-09-28 09:35:00,32.19,32.26,32.09,32.15,32079.0,31.1576,31.2254,31.0609,31.1189,32079.0
2023-09-28 09:40:00,32.15,32.2,31.97,31.98,18708.0,31.1189,31.1673,30.9447,30.9544,18708.0
2023-09-28 09:45:00,31.98,31.99,31.85,31.89,30205.0,30.9544,30.9641,30.8286,30.8673,30205.0
2023-09-28 09:50:00,31.9,31.96,31.89,31.96,15738.0,30.8769,30.935,30.8673,30.935,15738.0
2023-09-28 09:55:00,31.96,32.07,31.96,32.04,11457.0,30.935,31.0415,30.935,31.0125,11457.0
2023-09-28 10:00:00,32.04,32.21,32.04,32.19,19382.0,31.0125,31.177,31.0125,31.1576,19382.0
2023-09-28 10:05:00,32.19,32.35,32.18,32.31,20217.0,31.1576,31.3125,31.148,31.2738,20217.0
2023-09-28 10:10:00,32.28,32.34,32.17,32.17,21650.0,31.2448,31.3028,31.1383,31.1383,21650.0
2023-09-28 10:15:00,32.21,32.22,32.06,32.14,24096.0,31.177,31.1867,31.0318,31.1093,24096.0
2023-09-28 10:20:00,32.15,32.19,32.07,32.07,13894.0,31.1189,31.1576,31.0415,31.0415,13894.0
2023-09-28 10:25:00,32.08,32.12,32.02,32.09,18390.0,31.0512,31.0899,30.9931,31.0609,18390.0
2023-09-28 10:30:00,32.08,32.08,31.97,32.04,20808.0,31.0512,31.0512,30.9447,31.0125,20808.0
2023-09-28 10:35:00,32.04,32.06,31.98,31.98,12076.0,31.0125,31.0318,30.9544,30.9544,12076.0
2023-09-28 10:40:00,31.96,31.97,31.94,31.95,25101.0,30.935,30.9447,30.9157,30.9253,25101.0
2023-09-28 10:45:00,31.94,32.06,31.94,31.97,27583.0,30.9157,31.0318,30.9157,30.9447,27583.0
2023-09-28 10:50:00,31.98,32.03,31.96,31.98,8313.0,30.9544,31.0028,30.935,30.9544,8313.0
2023-09-28 10:55:00,31.97,31.99,31.9,31.91,29701.0,30.9447,30.9641,30.8769,30.8866,29701.0
2023-09-28 11:00:00,31.9,31.9,31.87,31.88,5181.0,30.8769,30.8769,30.8479,30.8576,5181.0
2023-09-28 11:05:00,31.87,31.9,31.81,31.81,17960.0,30.8479,30.8769,30.7898,30.7898,17960.0
2023-09-28 11:10:00,31.81,31.83,31.77,31.79,13758.0,30.7898,30.8092,30.7511,30.7705,13758.0
2023-09-28 11:15:00,31.79,31.8,31.75,31.77,7865.0,30.7705,30.7802,30.7318,30.7511,7865.0
2023-09-28 11:20:00,31.76,31.86,31.75,31.86,12909.0,30.7414,30.8382,30.7318,30.8382,12909.0
2023-09-28 11:25:00,31.86,31.95,31.86,31.92,22384.0,30.8382,30.9253,30.8382,30.8963,22384.0
2023-09-28 11:30:00,31.93,31.96,31.92,31.96,12513.0,30.906,30.935,30.8963,30.935,12513.0
2023-09-28 11:35:00,31.96,31.96,31.9,31.94,95246.0,30.935,30.935,30.8769,30.9157,95246.0
2023-09-28 11:40:00,31.95,32.07,31.91,32.07,46440.0,30.9253,31.0415,30.8866,31.0415,46440.0
2023-09-28 11:45:00,32.08,32.08,31.97,32.01,19459.0,31.0512,31.0512,30.9447,30.9834,19459.0
2023-09-28 11:50:00,32.0,32.06,32.0,32.04,23142.0,30.9737,31.0318,30.9737,31.0125,23142.0
2023-09-28 11:55:00,32.04,32.11,32.02,32.09,36593.0,31.0125,31.0802,30.9931,31.0609,36593.0
2023-09-28 12:00:00,32.08,32.08,31.98,31.99,26833.0,31.0512,31.0512,30.9544,30.9641,26833.0
2023-09-28 12:05:00,31.99,32.08,31.98,32.06,21266.0,30.9641,31.0512,30.9544,31.0318,21266.0
2023-09-28 12:10:00,32.06,32.06,32.01,32.01,19026.0,31.0318,31.0318,30.9834,30.9834,19026.0
2023-09-28 12:15:00,32.02,32.05,32.02,32.04,7318.0,30.9931,31.0221,30.9931,31.0125,7318.0
2023-09-28 12:20:00,32.07,32.09,32.04,32.09,6846.0,31.0415,31.0609,31.0125,31.0609,6846.0
2023-09-28 12:25:00,32.1,32.13,32.1,32.12,28278.0,31.0705,31.0996,31.0705,31.0899,28278.0
2023-09-28 12:30:00,32.13,32.16,32.12,32.13,12327.0,31.0996,31.1286,31.0899,31.0996,12327.0
2023-09-28 12:35:00,32.14,32.15,32.13,32.15,11414.0,31.1093,31.1189,31.0996,31.1189,11414.0
2023-09-28 12:40:00,32.15,32.17,32.15,32.17,6649.0,31.1189,31.1383,31.1189,31.1383,6649.0
2023-09-28 12:45:00,32.15,32.15,32.08,32.08,9376.0,31.1189,31.1189,31.0512,31.0512,9376.0
2023-09-28 12:50:00,32.06,32.11,32.04,32.04,10278.0,31.0318,31.0802,31.0125,31.0125,10278.0
2023-09-28 12:55:00,32.04,32.07,32.04,32.04,3700.0,31.0125,31.0415,31.0125,31.0125,3700.0
2023-09-28 13:00:00,32.02,32.05,31.99,31.99,10197.0,30.9931,31.0221,30.9641,30.9641,10197.0
2023-09-28 13:05:00,31.98,32.03,31.98,32.03,14090.0,30.9544,31.0028,30.9544,31.0028,14090.0
2023-09-28 13:10:00,32.03,32.07,32.03,32.07,6244.0,31.0028,31.0415,31.0028,31.0415,6244.0
2023-09-28 13:15:00,32.06,32.06,32.04,32.05,1903.0,31.0318,31.0318,31.0125,31.0221,1903.0
2023-09-28 13:20:00,32.06,32.07,32.05,32.05,4483.0,31.0318,31.0415,31.0221,31.0221,4483.0
2023-09-28 13:25:00,32.04,32.04,31.97,31.97,5900.0,31.0125,31.0125,30.9447,30.9447,5900.0
2023-09-28 13:30:00,31.96,32.01,31.95,32.01,6765.0,30.935,30.9834,30.9253,30.9834,6765.0
2023-09-28 13:35:00,32.02,32.07,32.02,32.07,1177.0,30.9931,31.0415,30.9931,31.0415,1177.0
2023-09-28 13:40:00,32.04,32.05,32.01,32.01,4316.0,31.0125,31.0221,30.9834,30.9834,4316.0
2023-09-28 13:45:00,32.02,32.05,32.01,32.04,7729.0,30.9931,31.0221,30.9834,31.0125,7729.0
2023-09-28 13:50:00,32.04,32.04,32.01,32.04,4139.0,31.0125,31.0125,30.9834,31.0125,4139.0
2023-09-28 13:55:00,32.03,32.05,32.03,32.05,8974.0,31.0028,31.0221,31.0028,31.0221,8974.0
2023-09-28 14:00:00,32.07,32.07,32.05,32.06,3400.0,31.0415,31.0415,31.0221,31.0318,3400.0
2023-09-28 14:05:00,32.05,32.12,32.05,32.12,12812.0,31.0221,31.0899,31.0221,31.0899,12812.0
2023-09-28 14:10:00,32.12,32.13,32.1,32.13,8315.0,31.0899,31.0996,31.0705,31.0996,8315.0
2023-09-28 14:15:00,32.13,32.18,32.12,32.18,16348.0,31.0996,31.148,31.0899,31.148,16348.0
2023-09-28 14:20:00,32.18,32.2,32.17,32.17,10823.0,31.148,31.1673,31.1383,31.1383,10823.0
2023-09-28 14:25:00,32.18,32.25,32.18,32.23,17704.0,31.148,31.2157,31.148,31.1964,17704.0
2023-09-28 14:30:00,32.24,32.24,32.17,32.17,15954.0,31.206,31.206,31.1383,31.1383,15954.0
2023-09-28 14:35:00,32.15,32.16,32.12,32.15,7538.0,31.1189,31.1286,31.0899,31.1189,7538.0
2023-09-28 14:40:00,32.16,32.2,32.16,32.2,3390.0,31.1286,31.1673,31.1286,31.1673,3390.0
2023-09-28 14:45:00,32.18,32.21,32.17,32.17,17940.0,31.148,31.177,31.1383,31.1383,17940.0
2023-09-28 14:50:00,32.17,32.19,32.16,32.19,9542.0,31.1383,31.1576,31.1286,31.1576,9542.0
2023-09-28 14:55:00,32.19,32.23,32.19,32.23,17915.0,31.1576,31.1964,31.1576,31.1964,17915.0
2023-09-28 15:00:00,32.23,32.23,32.22,32.22,14832.0,31.1964,31.1964,31.1867,31.1867,14832.0
2023-09-28 15:05:00,32.23,32.23,32.2,32.21,5961.0,31.1964,31.1964,31.1673,31.177,5961.0
2023-09-28 15:10:00,32.22,32.22,32.2,32.22,5736.0,31.1867,31.1867,31.1673,31.1867,5736.0
2023-09-28 15:15:00,32.23,32.27,32.23,32.27,15614.0,31.1964,31.2351,31.1964,31.2351,15614.0
2023-09-28 15:20:00,32.27,32.28,32.26,32.28,5010.0,31.2351,31.2448,31.2254,31.2448,5010.0
2023-09-28 15:25:00,32.28,32.3,32.28,32.28,10896.0,31.2448,31.2641,31.2448,31.2448,10896.0
2023-09-28 15:30:00,32.28,32.28,32.24,32.24,14435.0,31.2448,31.2448,31.206,31.206,14435.0
2023-09-28 15:35:00,32.23,32.23,32.19,32.19,9060.0,31.1964,31.1964,31.1576,31.1576,9060.0
2023-09-28 15:40:00,32.2,32.26,32.2,32.25,15480.0,31.1673,31.2254,31.1673,31.2157,15480.0
2023-09-28 15:45:00,32.26,32.27,32.26,32.26,13594.0,31.2254,31.2351,31.2254,31.2254,13594.0
2023-09-28 15:50:00,32.26,32.26,32.2,32.21,23715.0,31.2254,31.2254,31.1673,31.177,23715.0
2023-09-28 15:55:00,32.22,32.38,32.21,32.37,218241.0,31.1867,31.3416,31.177,31.3319,218241.0
2023-09-29 09:30:00,32.93,33.2,32.92,32.99,106979.0,31.8739,32.1353,31.8642,31.932,106979.0
2023-09-29 09:35:00,33.02,33.12,32.92,32.99,71493.0,31.961,32.0578,31.8642,31.932,71493.0
2023-09-29 09:40:00,32.99,33.08,32.89,32.92,62698.0,31.932,32.0191,31.8352,31.8642,62698.0
2023-09-29 09:45:00,32.91,33.04,32.87,32.87,78828.0,31.8546,31.9804,31.8158,31.8158,78828.0
2023-09-29 09:50:00,32.86,32.92,32.83,32.92,22085.0,31.8062,31.8642,31.7771,31.8642,22085.0
2023-09-29 09:55:00,32.91,32.99,32.86,32.97,19980.0,31.8546,31.932,31.8062,31.9126,19980.0
2023-09-29 10:00:00,32.97,32.99,32.77,32.78,63764.0,31.9126,31.932,31.719,31.7287,63764.0
2023-09-29 10:05:00,32.79,32.8,32.55,32.59,89480.0,31.7384,31.7481,31.5061,31.5448,89480.0
2023-09-29 10:10:00,32.59,32.63,32.53,32.62,38869.0,31.5448,31.5835,31.4867,31.5739,38869.0
2023-09-29 10:15:00,32.61,32.63,32.53,32.57,17288.0,31.5642,31.5835,31.4867,31.5255,17288.0
2023-09-29 10:20:00,32.57,32.61,32.39,32.39,56310.0,31.5255,31.5642,31.3512,31.3512,56310.0
2023-09-29 10:25:00,32.38,32.54,32.36,32.46,29636.0,31.3416,31.4964,31.3222,31.419,29636.0
2023-09-29 10:30:00,32.47,32.52,32.45,32.5,22406.0,31.4287,31.4771,31.4093,31.4577,22406.0
2023-09-29 10:35:00,32.52,32.53,32.44,32.52,13784.0,31.4771,31.4867,31.3996,31.4771,13784.0
2023-09-29 10:40:00,32.51,32.56,32.5,32.56,5612.0,31.4674,31.5158,31.4577,31.5158,5612.0
2023-09-29 10:45:00,32.53,32.59,32.52,32.52,13652.0,31.4867,31.5448,31.4771,31.4771,13652.0
2023-09-29 10:50:00,32.51,32.6,32.48,32.6,15386.0,31.4674,31.5545,31.4383,31.5545,15386.0
2023-09-29 10:55:00,32.58,32.58,32.49,32.52,11454.0,31.5351,31.5351,31.448,31.4771,11454.0
2023-09-29 11:00:00,32.51,32.51,32.38,32.38,22409.0,31.4674,31.4674,31.3416,31.3416,22409.0
2023-09-29 11:05:00,32.37,32.45,32.35,32.39,20336.0,31.3319,31.4093,31.3125,31.3512,20336.0
2023-09-29 11:10:00,32.39,32.42,32.39,32.41,7901.0,31.3512,31.3803,31.3512,31.3706,7901.0
2023-09-29 11:15:00,32.41,32.45,32.37,32.38,14200.0,31.3706,31.4093,31.3319,31.3416,14200.0
2023-09-29 11:20:00,32.37,32.44,32.36,32.43,14700.0,31.3319,31.3996,31.3222,31.39,14700.0
2023-09-29 11:25:00,32.43,32.44,32.33,32.33,19502.0,31.39,31.3996,31.2932,31.2932,19502.0
2023-09-29 11:30:00,32.33,32.35,32.29,32.3,11238.0,31.2932,31.3125,31.2544,31.2641,11238.0
2023-09-29 11:35:00,32.29,32.29,32.19,32.2,29169.0,31.2544,31.2544,31.1576,31.1673,29169.0
2023-09-29 11:40:00,32.2,32.24,32.19,32.22,19231.0,31.1673,31.206,31.1576,31.1867,19231.0
2023-09-29 11:45:00,32.23,32.25,32.21,32.24,15850.0,31.1964,31.2157,31.177,31.206,15850.0
2023-09-29 11:50:00,32.23,32.26,32.22,32.26,5129.0,31.1964,31.2254,31.1867,31.2254,5129.0
2023-09-29 11:55:00,32.27,32.34,32.27,32.32,14104.0,31.2351,31.3028,31.2351,31.2835,14104.0
2023-09-29 12:00:00,32.33,32.34,32.29,32.31,7551.0,31.2932,31.3028,31.2544,31.2738,7551.0
2023-09-29 12:05:00,32.32,32.35,32.32,32.32,8499.0,31.2835,31.3125,31.2835,31.2835,8499.0
2023-09-29 12:10:00,32.3,32.31,32.24,32.24,3019.0,31.2641,31.2738,31.206,31.206,3019.0
2023-09-29 12:15:00,32.24,32.3,32.24,32.3,4796.0,31.206,31.2641,31.206,31.2641,4796.0
2023-09-29 12:20:00,32.31,32.35,32.29,32.33,7136.0,31.2738,31.3125,31.2544,31.2932,7136.0
2023-09-29 12:25:00,32.32,32.36,32.31,32.35,9333.0,31.2835,31.3222,31.2738,31.3125,9333.0
2023-09-29 12:30:00,32.35,32.37,32.35,32.36,4609.0,31.3125,31.3319,31.3125,31.3222,4609.0
2023-09-29 12:35:00,32.32,32.36,32.31,32.34,6727.0,31.2835,31.3222,31.2738,31.3028,6727.0
2023-09-29 12:40:00,32.34,32.36,32.33,32.33,3100.0,31.3028,31.3222,31.2932,31.2932,3100.0
2023-09-29 12:45:00,32.32,32.33,32.27,32.27,6068.0,31.2835,31.2932,31.2351,31.2351,6068.0
2023-09-29 12:50:00,32.26,32.26,32.24,32.25,7620.0,31.2254,31.2254,31.206,31.2157,7620.0
2023-09-29 12:55:00,32.26,32.26,32.24,32.24,5035.0,31.2254,31.2254,31.206,31.206,5035.0
2023-09-29 13:00:00,32.23,32.23,32.15,32.19,16979.0,31.1964,31.1964,31.1189,31.1576,16979.0
2023-09-29 13:05:00,32.19,32.19,32.12,32.12,8567.0,31.1576,31.1576,31.0899,31.0899,8567.0
2023-09-29 13:10:00,32.12,32.14,32.06,32.07,10806.0,31.0899,31.1093,31.0318,31.0415,10806.0
2023-09-29 13:15:00,32.06,32.06,32.02,32.05,10310.0,31.0318,31.0318,30.9931,31.0221,10310.0
2023-09-29 13:20:00,32.06,32.08,32.06,32.07,3490.0,31.0318,31.0512,31.0318,31.0415,3490.0
2023-09-29 13:25:00,32.07,32.1,32.07,32.09,9336.0,31.0415,31.0705,31.0415,31.0609,9336.0
2023-09-29 13:30:00,32.09,32.11,32.09,32.09,8944.0,31.0609,31.0802,31.0609,31.0609,8944.0
2023-09-29 13:35:00,32.09,32.15,32.09,32.12,9548.0,31.0609,31.1189,31.0609,31.0899,9548.0
2023-09-29 13:40:00,32.11,32.14,32.11,32.12,2600.0,31.0802,31.1093,31.0802,31.0899,2600.0
2023-09-29 13:45:00,32.14,32.14,32.1,32.1,2212.0,31.1093,31.1093,31.0705,31.0705,2212.0
2023-09-29 13:50:00,32.09,32.12,32.08,32.1,4969.0,31.0609,31.0899,31.0512,31.0705,4969.0
2023-09-29 13:55:00,32.1,32.1,32.07,32.07,5448.0,31.0705,31.0705,31.0415,31.0415,5448.0
2023-09-29 14:00:00,32.07,32.1,32.06,32.09,20427.0,31.0415,31.0705,31.0318,31.0609,20427.0
2023-09-29 14:05:00,32.1,32.1,32.05,32.05,5671.0,31.0705,31.0705,31.0221,31.0221,5671.0
2023-09-29 14:10:00,32.06,32.08,32.05,32.06,3807.0,31.0318,31.0512,31.0221,31.0318,3807.0
2023-09-29 14:15:00,32.06,32.06,31.99,32.0,41944.0,31.0318,31.0318,30.9641,30.9737,41944.0
2023-09-29 14:20:00,32.0,32.01,31.95,31.98,36569.0,30.9737,30.9834,30.9253,30.9544,36569.0
2023-09-29 14:25:00,31.98,31.98,31.89,31.89,23338.0,30.9544,30.9544,30.8673,30.8673,23338.0
2023-09-29 14:30:00,31.89,31.92,31.89,31.91,11956.0,30.8673,30.8963,30.8673,30.8866,11956.0
2023-09-29 14:35:00,31.9,31.94,31.9,31.94,14550.0,30.8769,30.9157,30.8769,30.9157,14550.0
2023-09-29 14:40:00,31.94,32.02,31.94,32.02,13372.0,30.9157,30.9931,30.9157,30.9931,13372.0
2023-09-29 14:45:00,32.01,32.03,32.01,32.03,7891.0,30.9834,31.0028,30.9834,31.0028,7891.0
2023-09-29 14:50:00,32.03,32.04,32.01,32.03,8612.0,31.0028,31.0125,30.9834,31.0028,8612.0
2023-09-29 14:55:00,32.05,32.14,32.05,32.14,15351.0,31.0221,31.1093,31.0221,31.1093,15351.0
2023-09-29 15:00:00,32.15,32.2,32.13,32.13,30649.0,31.1189,31.1673,31.0996,31.0996,30649.0
2023-09-29 15:05:00,32.14,32.23,32.13,32.22,54906.0,31.1093,31.1964,31.0996,31.1867,54906.0
2023-09-29 15:10:00,32.22,32.3,32.22,32.27,20673.0,31.1867,31.2641,31.1867,31.2351,20673.0
2023-09-29 15:15:00,32.28,32.3,32.24,32.24,9504.0,31.2448,31.2641,31.206,31.206,9504.0
2023-09-29 15:20:00,32.23,32.24,32.22,32.22,9831.0,31.1964,31.206,31.1867,31.1867,9831.0
2023-09-29 15:25:00,32.22,32.24,32.19,32.23,10819.0,31.1867,31.206,31.1576,31.1964,10819.0
2023-09-29 15:30:00,32.23,32.25,32.2,32.21,16985.0,31.1964,31.2157,31.1673,31.177,16985.0
2023-09-29 15:35:00,32.2,32.23,32.2,32.22,14837.0,31.1673,31.1964,31.1673,31.1867,14837.0
2023-09-29 15:40:00,32.22,32.23,32.2,32.2,26774.0,31.1867,31.1964,31.1673,31.1673,26774.0
2023-09-29 15:45:00,32.2,32.23,32.2,32.21,20010.0,31.1673,31.1964,31.1673,31.177,20010.0
2023-09-29 15:50:00,32.2,32.23,32.17,32.19,43091.0,31.1673,31.1964,31.1383,31.1576,43091.0
2023-09-29 15:55:00,32.19,32.24,32.16,32.23,105078.0,31.1576,31.206,31.1286,31.1964,105078.0
2023-10-02 09:30:00,31.93,31.93,31.45,31.47,139417.0,30.906,30.906,30.4414,30.4607,139417.0
2023-10-02 09:35:00,31.5,31.61,31.44,31.48,38412.0,30.4898,30.5962,30.4317,30.4704,38412.0
2023-10-02 09:40:00,31.46,31.64,31.44,31.63,29940.0,30.4511,30.6253,30.4317,30.6156,29940.0
2023-10-02 09:45:00,31.63,31.68,31.53,31.65,42065.0,30.6156,30.664,30.5188,30.635,42065.0
2023-10-02 09:50:00,31.64,31.65,31.53,31.57,13838.0,30.6253,30.635,30.5188,30.5575,13838.0
2023-10-02 09:55:00,31.57,31.57,31.51,31.55,22982.0,30.5575,30.5575,30.4995,30.5382,22982.0
2023-10-02 10:00:00,31.55,31.82,31.46,31.53,86292.0,30.5382,30.7995,30.4511,30.5188,86292.0
2023-10-02 10:05:00,31.52,31.53,31.43,31.47,30907.0,30.5091,30.5188,30.422,30.4607,30907.0
2023-10-02 10:10:00,31.46,31.55,31.42,31.42,30212.0,30.4511,30.5382,30.4123,30.4123,30212.0
2023-10-02 10:15:00,31.42,31.45,31.38,31.38,31492.0,30.4123,30.4414,30.3736,30.3736,31492.0
2023-10-02 10:20:00,31.36,31.43,31.33,31.4,30257.0,30.3543,30.422,30.3252,30.393,30257.0
2023-10-02 10:25:00,31.43,31.44,31.3,31.3,24889.0,30.422,30.4317,30.2962,30.2962,24889.0
2023-10-02 10:30:00,31.3,31.41,31.26,31.39,38767.0,30.2962,30.4027,30.2575,30.3833,38767.0
2023-10-02 10:35:00,31.39,31.39,31.3,31.31,14726.0,30.3833,30.3833,30.2962,30.3059,14726.0
2023-10-02 10:40:00,31.32,31.35,31.2,31.24,41622.0,30.3155,30.3446,30.1994,30.2381,41622.0
2023-10-02 10:45:00,31.24,31.27,31.2,31.22,27362.0,30.2381,30.2672,30.1994,30.2188,27362.0
2023-10-02 10:50:00,31.21,31.25,31.16,31.19,28552.0,30.2091,30.2478,30.1607,30.1897,28552.0
2023-10-02 10:55:00,31.19,31.22,31.16,31.18,13685.0,30.1897,30.2188,30.1607,30.18,13685.0
2023-10-02 11:00:00,31.18,31.24,31.17,31.17,11187.0,30.18,30.2381,30.1704,30.1704,11187.0
2023-10-02 11:05:00,31.17,31.2,31.1,31.14,13730.0,30.1704,30.1994,30.1026,30.1413,13730.0
2023-10-02 11:10:00,31.12,31.17,31.11,31.16,19057.0,30.122,30.1704,30.1123,30.1607,19057.0
2023-10-02 11:15:00,31.16,31.23,31.16,31.17,18440.0,30.1607,30.2284,30.1607,30.1704,18440.0
2023-10-02 11:20:00,31.16,31.3,31.16,31.29,20668.0,30.1607,30.2962,30.1607,30.2865,20668.0
2023-10-02 11:25:00,31.28,31.35,31.23,31.34,7343.0,30.2768,30.3446,30.2284,30.3349,7343.0
2023-10-02 11:30:00,31.34,31.37,31.3,31.33,12702.0,30.3349,30.3639,30.2962,30.3252,12702.0
2023-10-02 11:35:00,31.33,31.33,31.18,31.22,10971.0,30.3252,30.3252,30.18,30.2188,10971.0
2023-10-02 11:40:00,31.2,31.21,31.16,31.21,14710.0,30.1994,30.2091,30.1607,30.2091,14710.0
2023-10-02 11:45:00,31.21,31.21,31.15,31.18,7998.0,30.2091,30.2091,30.151,30.18,7998.0
2023-10-02 11:50:00,31.17,31.23,31.16,31.18,29196.0,30.1704,30.2284,30.1607,30.18,29196.0
2023-10-02 11:55:00,31.18,31.25,31.18,31.21,22932.0,30.18,30.2478,30.18,30.2091,22932.0
2023-10-02 12:00:00,31.21,31.22,31.17,31.21,27651.0,30.2091,30.2188,30.1704,30.2091,27651.0
2023-10-02 12:05:00,31.2,31.2,31.14,31.15,14015.0,30.1994,30.1994,30.1413,30.151,14015.0
2023-10-02 12:10:00,31.16,31.17,31.13,31.15,15948.0,30.1607,30.1704,30.1316,30.151,15948.0
2023-10-02 12:15:00,31.15,31.16,31.12,31.16,9692.0,30.151,30.1607,30.122,30.1607,9692.0
2023-10-02 12:20:00,31.16,31.16,31.13,31.15,14404.0,30.1607,30.1607,30.1316,30.151,14404.0
2023-10-02 12:25:00,31.17,31.17,31.12,31.13,9960.0,30.1704,30.1704,30.122,30.1316,9960.0
2023-10-02 12:30:00,31.12,31.12,31.05,31.07,11289.0,30.122,30.122,30.0542,30.0736,11289.0
2023-10-02 12:35:00,31.06,31.08,31.01,31.07,14426.0,30.0639,30.0832,30.0155,30.0736,14426.0
2023-10-02 12:40:00,31.08,31.1,31.07,31.07,10567.0,30.0832,30.1026,30.0736,30.0736,10567.0
2023-10-02 12:45:00,31.07,31.09,31.02,31.02,8345.0,30.0736,30.0929,30.0252,30.0252,8345.0
2023-10-02 12:50:00,31.03,31.05,31.03,31.03,7578.0,30.0348,30.0542,30.0348,30.0348,7578.0
2023-10-02 12:55:00,31.03,31.03,31.01,31.01,9505.0,30.0348,30.0348,30.0155,30.0155,9505.0
2023-10-02 13:00:00,31.01,31.02,30.97,31.0,25696.0,30.0155,30.0252,29.9768,30.0058,25696.0
2023-10-02 13:05:00,31.0,31.0,30.96,30.99,10732.0,30.0058,30.0058,29.9671,29.9961,10732.0
2023-10-02 13:10:00,31.01,31.03,30.93,30.93,15077.0,30.0155,30.0348,29.9381,29.9381,15077.0
2023-10-02 13:15:00,30.93,31.04,30.93,31.04,27012.0,29.9381,30.0445,29.9381,30.0445,27012.0
2023-10-02 13:20:00,31.04,31.07,31.0,31.02,9260.0,30.0445,30.0736,30.0058,30.0252,9260.0
2023-10-02 13:25:00,31.03,31.08,31.02,31.02,7721.0,30.0348,30.0832,30.0252,30.0252,7721.0
2023-10-02 13:30:00,31.03,31.06,31.03,31.04,14636.0,30.0348,30.0639,30.0348,30.0445,14636.0
2023-10-02 13:35:00,31.02,31.02,30.97,30.97,18915.0,30.0252,30.0252,29.9768,29.9768,18915.0
2023-10-02 13:40:00,30.96,30.99,30.95,30.98,16053.0,29.9671,29.9961,29.9574,29.9865,16053.0
2023-10-02 13:45:00,30.98,30.99,30.96,30.98,19711.0,29.9865,29.9961,29.9671,29.9865,19711.0
2023-10-02 13:50:00,30.98,31.03,30.98,31.0,15887.0,29.9865,30.0348,29.9865,30.0058,15887.0
2023-10-02 13:55:00,31.0,31.0,30.98,30.98,15614.0,30.0058,30.0058,29.9865,29.9865,15614.0
2023-10-02 14:00:00,30.98,30.98,30.93,30.95,35975.0,29.9865,29.9865,29.9381,29.9574,35975.0
2023-10-02 14:05:00,30.95,31.03,30.95,31.03,8006.0,29.9574,30.0348,29.9574,30.0348,8006.0
2023-10-02 14:10:00,31.04,31.1,31.04,31.07,11035.0,30.0445,30.1026,30.0445,30.0736,11035.0
2023-10-02 14:15:00,31.07,31.07,31.0,31.01,14033.0,30.0736,30.0736,30.0058,30.0155,14033.0
2023-10-02 14:20:00,31.0,31.0,30.97,30.97,8631.0,30.0058,30.0058,29.9768,29.9768,8631.0
2023-10-02 14:25:00,30.97,30.98,30.95,30.97,12622.0,29.9768,29.9865,29.9574,29.9768,12622.0
2023-10-02 14:30:00,30.98,30.99,30.97,30.98,17219.0,29.9865,29.9961,29.9768,29.9865,17219.0
2023-10-02 14:35:00,30.98,30.98,30.93,30.93,6762.0,29.9865,29.9865,29.9381,29.9381,6762.0
2023-10-02 14:40:00,30.92,30.96,30.92,30.93,12310.0,29.9284,29.9671,29.9284,29.9381,12310.0
2023-10-02 14:45:00,30.94,30.96,30.93,30.95,7451.0,29.9477,29.9671,29.9381,29.9574,7451.0
2023-10-02 14:50:00,30.96,30.99,30.96,30.98,14994.0,29.9671,29.9961,29.9671,29.9865,14994.0
2023-10-02 14:55:00,30.96,30.98,30.96,30.97,9306.0,29.9671,29.9865,29.9671,29.9768,9306.0
2023-10-02 15:00:00,30.96,30.97,30.93,30.95,12944.0,29.9671,29.9768,29.9381,29.9574,12944.0
2023-10-02 15:05:00,30.96,31.0,30.95,30.98,15239.0,29.9671,30.0058,29.9574,29.9865,15239.0
2023-10-02 15:10:00,30.98,30.98,30.95,30.96,17835.0,29.9865,29.9865,29.9574,29.9671,17835.0
2023-10-02 15:15:00,30.95,30.99,30.95,30.98,15694.0,29.9574,29.9961,29.9574,29.9865,15694.0
2023-10-02 15:20:00,30.98,30.99,30.96,30.99,20453.0,29.9865,29.9961,29.9671,29.9961,20453.0
2023-10-02 15:25:00,31.0,31.02,30.97,30.98,13582.0,30.0058,30.0252,29.9768,29.9865,13582.0
2023-10-02 15:30:00,30.98,31.01,30.96,30.99,27342.0,29.9865,30.0155,29.9671,29.9961,27342.0
2023-10-02 15:35:00,31.0,31.05,30.97,31.05,30241.0,30.0058,30.0542,29.9768,30.0542,30241.0
2023-10-02 15:40:00,31.04,31.04,31.0,31.0,13360.0,30.0445,30.0445,30.0058,30.0058,13360.0
2023-10-02 15:45:00,31.01,31.06,31.01,31.05,27388.0,30.0155,30.0639,30.0155,30.0542,27388.0
2023-10-02 15:50:00,31.04,31.05,31.02,31.05,41969.0,30.0445,30.0542,30.0252,30.0542,41969.0
2023-10-02 15:55:00,31.05,31.07,31.03,31.05,141826.0,30.0542,30.0736,30.0348,30.0542,141826.0
2023-10-03 09:30:00,30.94,30.98,30.75,30.9,109038.0,29.9477,29.9865,29.7638,29.909,109038.0
2023-10-03 09:35:00,30.9,30.98,30.75,30.98,52429.0,29.909,29.9865,29.7638,29.9865,52429.0
2023-10-03 09:40:00,30.96,31.23,30.94,31.2,42300.0,29.9671,30.2284,29.9477,30.1994,42300.0
2023-10-03 09:45:00,31.22,31.22,31.05,31.14,32218.0,30.2188,30.2188,30.0542,30.1413,32218.0
2023-10-03 09:50:00,31.13,31.22,31.11,31.2,26872.0,30.1316,30.2188,30.1123,30.1994,26872.0
2023-10-03 09:55:00,31.2,31.2,31.02,31.04,27065.0,30.1994,30.1994,30.0252,30.0445,27065.0
2023-10-03 10:00:00,31.05,31.05,30.67,30.7,283658.0,30.0542,30.0542,29.6864,29.7154,283658.0
2023-10-03 10:05:00,30.69,30.72,30.57,30.59,32777.0,29.7058,29.7348,29.5896,29.609,32777.0
2023-10-03 10:10:00,30.6,31.04,30.6,30.87,68224.0,29.6186,30.0445,29.6186,29.88,68224.0
2023-10-03 10:15:00,30.86,30.89,30.69,30.89,67146.0,29.8703,29.8993,29.7058,29.8993,67146.0
2023-10-03 10:20:00,30.89,31.07,30.88,31.01,49406.0,29.8993,30.0736,29.8897,30.0155,49406.0
2023-10-03 10:25:00,30.98,31.09,30.93,30.97,24852.0,29.9865,30.0929,29.9381,29.9768,24852.0
2023-10-03 10:30:00,30.96,31.15,30.93,31.15,11660.0,29.9671,30.151,29.9381,30.151,11660.0
2023-10-03 10:35:00,31.15,31.32,31.15,31.22,37090.0,30.151,30.3155,30.151,30.2188,37090.0
2023-10-03 10:40:00,31.18,31.29,31.14,31.29,27962.0,30.18,30.2865,30.1413,30.2865,27962.0
2023-10-03 10:45:00,31.27,31.3,31.11,31.14,16015.0,30.2672,30.2962,30.1123,30.1413,16015.0
2023-10-03 10:50:00,31.13,31.13,31.03,31.08,26169.0,30.1316,30.1316,30.0348,30.0832,26169.0
2023-10-03 10:55:00,31.06,31.1,31.01,31.04,19705.0,30.0639,30.1026,30.0155,30.0445,19705.0
2023-10-03 11:00:00,31.05,31.06,30.99,31.03,25505.0,30.0542,30.0639,29.9961,30.0348,25505.0
2023-10-03 11:05:00,31.02,31.21,31.02,31.16,25382.0,30.0252,30.2091,30.0252,30.1607,25382.0
2023-10-03 11:10:00,31.16,31.16,31.0,31.03,20025.0,30.1607,30.1607,30.0058,30.0348,20025.0
2023-10-03 11:15:00,31.02,31.07,30.97,31.07,18989.0,30.0252,30.0736,29.9768,30.0736,18989.0
2023-10-03 11:20:00,31.07,31.11,31.02,31.03,20220.0,30.0736,30.1123,30.0252,30.0348,20220.0
2023-10-03 11:25:00,31.03,31.07,31.01,31.06,4955.0,30.0348,30.0736,30.0155,30.0639,4955.0
2023-10-03 11:30:00,31.05,31.1,31.01,31.01,10964.0,30.0542,30.1026,30.0155,30.0155,10964.0
2023-10-03 11:35:00,31.0,31.04,30.98,31.04,19238.0,30.0058,30.0445,29.9865,30.0445,19238.0
2023-10-03 11:40:00,31.05,31.12,31.04,31.12,19573.0,30.0542,30.122,30.0445,30.122,19573.0
2023-10-03 11:45:00,31.14,31.16,31.06,31.08,16681.0,30.1413,30.1607,30.0639,30.0832,16681.0
2023-10-03 11:50:00,31.08,31.13,31.07,31.11,13467.0,30.0832,30.1316,30.0736,30.1123,13467.0
2023-10-03 11:55:00,31.12,31.18,31.12,31.16,11610.0,30.122,30.18,30.122,30.1607,11610.0
2023-10-03 12:00:00,31.17,31.34,31.17,31.33,26268.0,30.1704,30.3349,30.1704,30.3252,26268.0
2023-10-03 12:05:00,31.31,31.35,31.25,31.27,21144.0,30.3059,30.3446,30.2478,30.2672,21144.0
2023-10-03 12:10:00,31.27,31.27,31.23,31.25,9376.0,30.2672,30.2672,30.2284,30.2478,9376.0
2023-10-03 12:15:00,31.24,31.3,31.2,31.3,12612.0,30.2381,30.2962,30.1994,30.2962,12612.0
2023-10-03 12:20:00,31.31,31.31,31.25,31.29,12426.0,30.3059,30.3059,30.2478,30.2865,12426.0
2023-10-03 12:25:00,31.28,31.35,31.28,31.32,10536.0,30.2768,30.3446,30.2768,30.3155,10536.0
2023-10-03 12:30:00,31.35,31.4,31.35,31.37,11245.0,30.3446,30.393,30.3446,30.3639,11245.0
2023-10-03 12:35:00,31.38,31.38,31.31,31.32,13279.0,30.3736,30.3736,30.3059,30.3155,13279.0
2023-10-03 12:40:00,31.31,31.32,31.23,31.26,13998.0,30.3059,30.3155,30.2284,30.2575,13998.0
2023-10-03 12:45:00,31.25,31.25,31.18,31.18,15539.0,30.2478,30.2478,30.18,30.18,15539.0
2023-10-03 12:50:00,31.17,31.17,31.13,31.13,20888.0,30.1704,30.1704,30.1316,30.1316,20888.0
2023-10-03 12:55:00,31.12,31.17,31.12,31.14,15576.0,30.122,30.1704,30.122,30.1413,15576.0
2023-10-03 13:00:00,31.15,31.18,31.14,31.17,10044.0,30.151,30.18,30.1413,30.1704,10044.0
2023-10-03 13:05:00,31.18,31.21,31.14,31.14,12600.0,30.18,30.2091,30.1413,30.1413,12600.0
2023-10-03 13:10:00,31.14,31.15,31.09,31.15,20415.0,30.1413,30.151,30.0929,30.151,20415.0
2023-10-03 13:15:00,31.14,31.2,31.14,31.2,7945.0,30.1413,30.1994,30.1413,30.1994,7945.0
2023-10-03 13:20:00,31.2,31.23,31.19,31.23,10420.0,30.1994,30.2284,30.1897,30.2284,10420.0
2023-10-03 13:25:00,31.23,31.25,31.2,31.25,11289.0,30.2284,30.2478,30.1994,30.2478,11289.0
2023-10-03 13:30:00,31.26,31.26,31.22,31.22,5245.0,30.2575,30.2575,30.2188,30.2188,5245.0
2023-10-03 13:35:00,31.21,31.21,31.18,31.19,8296.0,30.2091,30.2091,30.18,30.1897,8296.0
2023-10-03 13:40:00,31.19,31.26,31.19,31.23,10749.0,30.1897,30.2575,30.1897,30.2284,10749.0
2023-10-03 13:45:00,31.23,31.23,31.19,31.19,8145.0,30.2284,30.2284,30.1897,30.1897,8145.0
2023-10-03 13:50:00,31.19,31.19,31.14,31.14,7664.0,30.1897,30.1897,30.1413,30.1413,7664.0
2023-10-03 13:55:00,31.13,31.14,31.08,31.11,11705.0,30.1316,30.1413,30.0832,30.1123,11705.0
2023-10-03 14:00:00,31.11,31.13,31.08,31.08,14108.0,30.1123,30.1316,30.0832,30.0832,14108.0
2023-10-03 14:05:00,31.08,31.09,31.01,31.01,14116.0,30.0832,30.0929,30.0155,30.0155,14116.0
2023-10-03 14:10:00,31.02,31.04,31.01,31.04,11067.0,30.0252,30.0445,30.0155,30.0445,11067.0
2023-10-03 14:15:00,31.04,31.08,31.01,31.08,7411.0,30.0445,30.0832,30.0155,30.0832,7411.0
2023-10-03 14:20:00,31.08,31.11,31.08,31.1,9440.0,30.0832,30.1123,30.0832,30.1026,9440.0
2023-10-03 14:25:00,31.11,31.11,31.07,31.09,8189.0,30.1123,30.1123,30.0736,30.0929,8189.0
2023-10-03 14:30:00,31.09,31.18,31.09,31.17,13303.0,30.0929,30.18,30.0929,30.1704,13303.0
2023-10-03 14:35:00,31.18,31.18,31.14,31.18,16636.0,30.18,30.18,30.1413,30.18,16636.0
2023-10-03 14:40:00,31.18,31.18,31.16,31.18,12415.0,30.18,30.18,30.1607,30.18,12415.0
2023-10-03 14:45:00,31.19,31.24,31.19,31.21,15789.0,30.1897,30.2381,30.1897,30.2091,15789.0
2023-10-03 14:50:00,31.24,31.25,31.22,31.23,5135.0,30.2381,30.2478,30.2188,30.2284,5135.0
2023-10-03 14:55:00,31.23,31.26,31.21,31.21,9307.0,30.2284,30.2575,30.2091,30.2091,9307.0
2023-10-03 15:00:00,31.22,31.27,31.21,31.26,16607.0,30.2188,30.2672,30.2091,30.2575,16607.0
2023-10-03 15:05:00,31.27,31.27,31.22,31.25,4682.0,30.2672,30.2672,30.2188,30.2478,4682.0
2023-10-03 15:10:00,31.25,31.27,31.23,31.23,7182.0,30.2478,30.2672,30.2284,30.2284,7182.0
2023-10-03 15:15:00,31.23,31.25,31.23,31.24,14722.0,30.2284,30.2478,30.2284,30.2381,14722.0
2023-10-03 15:20:00,31.24,31.3,31.24,31.3,5806.0,30.2381,30.2962,30.2381,30.2962,5806.0
2023-10-03 15:25:00,31.3,31.3,31.25,31.25,5700.0,30.2962,30.2962,30.2478,30.2478,5700.0
2023-10-03 15:30:00,31.25,31.25,31.19,31.2,14519.0,30.2478,30.2478,30.1897,30.1994,14519.0
2023-10-03 15:35:00,31.2,31.21,31.18,31.19,12021.0,30.1994,30.2091,30.18,30.1897,12021.0
2023-10-03 15:40:00,31.2,31.21,31.18,31.19,17015.0,30.1994,30.2091,30.18,30.1897,17015.0
2023-10-03 15:45:00,31.18,31.18,31.16,31.16,27867.0,30.18,30.18,30.1607,30.1607,27867.0
2023-10-03 15:50:00,31.16,31.19,31.14,31.15,20268.0,30.1607,30.1897,30.1413,30.151,20268.0
2023-10-03 15:55:00,31.15,31.18,31.14,31.15,33300.0,30.151,30.18,30.1413,30.151,33300.0
2023-10-04 09:30:00,31.29,31.29,30.92,31.03,80581.0,30.2865,30.2865,29.9284,30.0348,80581.0
2023-10-04 09:35:00,31.01,31.1,30.95,31.03,26125.0,30.0155,30.1026,29.9574,30.0348,26125.0
2023-10-04 09:40:00,31.06,31.08,30.92,30.92,13577.0,30.0639,30.0832,29.9284,29.9284,13577.0
2023-10-04 09:45:00,30.94,30.97,30.79,30.81,29241.0,29.9477,29.9768,29.8025,29.8219,29241.0
2023-10-04 09:50:00,30.8,30.94,30.76,30.87,27861.0,29.8122,29.9477,29.7735,29.88,27861.0
2023-10-04 09:55:00,30.87,30.95,30.85,30.85,13555.0,29.88,29.9574,29.8606,29.8606,13555.0
2023-10-04 10:00:00,30.84,30.95,30.66,30.71,74637.0,29.8509,29.9574,29.6767,29.7251,74637.0
2023-10-04 10:05:00,30.71,30.78,30.65,30.7,43542.0,29.7251,29.7929,29.667,29.7154,43542.0
2023-10-04 10:10:00,30.71,30.78,30.66,30.75,26281.0,29.7251,29.7929,29.6767,29.7638,26281.0
2023-10-04 10:15:00,30.75,30.75,30.6,30.65,29037.0,29.7638,29.7638,29.6186,29.667,29037.0
2023-10-04 10:20:00,30.66,30.7,30.62,30.67,25258.0,29.6767,29.7154,29.638,29.6864,25258.0
2023-10-04 10:25:00,30.68,30.68,30.6,30.63,14459.0,29.6961,29.6961,29.6186,29.6477,14459.0
2023-10-04 10:30:00,30.63,30.69,30.61,30.69,16734.0,29.6477,29.7058,29.6283,29.7058,16734.0
2023-10-04 10:35:00,30.7,30.75,30.65,30.72,21763.0,29.7154,29.7638,29.667,29.7348,21763.0
2023-10-04 10:40:00,30.71,30.79,30.7,30.71,14961.0,29.7251,29.8025,29.7154,29.7251,14961.0
2023-10-04 10:45:00,30.7,30.71,30.6,30.62,16618.0,29.7154,29.7251,29.6186,29.638,16618.0
2023-10-04 10:50:00,30.59,30.66,30.59,30.6,19200.0,29.609,29.6767,29.609,29.6186,19200.0
2023-10-04 10:55:00,30.59,30.61,30.55,30.57,12541.0,29.609,29.6283,29.5702,29.5896,12541.0
2023-10-04 11:00:00,30.56,30.69,30.51,30.69,22599.0,29.5799,29.7058,29.5315,29.7058,22599.0
2023-10-04 11:05:00,30.71,30.78,30.69,30.76,22840.0,29.7251,29.7929,29.7058,29.7735,22840.0
2023-10-04 11:10:00,30.77,30.81,30.74,30.77,24093.0,29.7832,29.8219,29.7542,29.7832,24093.0
2023-10-04 11:15:00,30.76,30.9,30.76,30.86,20442.0,29.7735,29.909,29.7735,29.8703,20442.0
2023-10-04 11:20:00,30.88,30.89,30.79,30.83,22045.0,29.8897,29.8993,29.8025,29.8413,22045.0
2023-10-04 11:25:00,30.82,30.89,30.82,30.86,10731.0,29.8316,29.8993,29.8316,29.8703,10731.0
2023-10-04 11:30:00,30.86,30.88,30.79,30.81,10523.0,29.8703,29.8897,29.8025,29.8219,10523.0
2023-10-04 11:35:00,30.79,30.79,30.76,30.77,9522.0,29.8025,29.8025,29.7735,29.7832,9522.0
2023-10-04 11:40:00,30.76,30.79,30.72,30.77,16585.0,29.7735,29.8025,29.7348,29.7832,16585.0
2023-10-04 11:45:00,30.76,30.88,30.76,30.85,19730.0,29.7735,29.8897,29.7735,29.8606,19730.0
2023-10-04 11:50:00,30.83,30.86,30.8,30.84,14598.0,29.8413,29.8703,29.8122,29.8509,14598.0
2023-10-04 11:55:00,30.84,30.85,30.82,30.82,4095.0,29.8509,29.8606,29.8316,29.8316,4095.0
2023-10-04 12:00:00,30.83,30.83,30.75,30.75,6978.0,29.8413,29.8413,29.7638,29.7638,6978.0
2023-10-04 12:05:00,30.75,30.8,30.74,30.75,9519.0,29.7638,29.8122,29.7542,29.7638,9519.0
2023-10-04 12:10:00,30.76,30.83,30.75,30.76,15739.0,29.7735,29.8413,29.7638,29.7735,15739.0
2023-10-04 12:15:00,30.76,30.8,30.76,30.8,6924.0,29.7735,29.8122,29.7735,29.8122,6924.0
2023-10-04 12:20:00,30.81,30.81,30.75,30.75,6192.0,29.8219,29.8219,29.7638,29.7638,6192.0
2023-10-04 12:25:00,30.75,30.77,30.75,30.76,8126.0,29.7638,29.7832,29.7638,29.7735,8126.0
2023-10-04 12:30:00,30.76,30.8,30.72,30.8,26710.0,29.7735,29.8122,29.7348,29.8122,26710.0
2023-10-04 12:35:00,30.79,30.8,30.75,30.77,8300.0,29.8025,29.8122,29.7638,29.7832,8300.0
2023-10-04 12:40:00,30.78,30.8,30.72,30.72,9868.0,29.7929,29.8122,29.7348,29.7348,9868.0
2023-10-04 12:45:00,30.73,30.78,30.73,30.77,8031.0,29.7445,29.7929,29.7445,29.7832,8031.0
2023-10-04 12:50:00,30.76,30.76,30.71,30.71,8156.0,29.7735,29.7735,29.7251,29.7251,8156.0
2023-10-04 12:55:00,30.71,30.71,30.68,30.69,4928.0,29.7251,29.7251,29.6961,29.7058,4928.0
2023-10-04 13:00:00,30.68,30.69,30.63,30.63,7024.0,29.6961,29.7058,29.6477,29.6477,7024.0
2023-10-04 13:05:00,30.64,30.66,30.64,30.66,7628.0,29.6574,29.6767,29.6574,29.6767,7628.0
2023-10-04 13:10:00,30.66,30.66,30.64,30.64,3394.0,29.6767,29.6767,29.6574,29.6574,3394.0
2023-10-04 13:15:00,30.64,30.68,30.64,30.67,6961.0,29.6574,29.6961,29.6574,29.6864,6961.0
2023-10-04 13:20:00,30.68,30.7,30.66,30.66,13250.0,29.6961,29.7154,29.6767,29.6767,13250.0
2023-10-04 13:25:00,30.65,30.65,30.57,30.57,14282.0,29.667,29.667,29.5896,29.5896,14282.0
2023-10-04 13:30:00,30.57,30.58,30.53,30.58,12093.0,29.5896,29.5993,29.5509,29.5993,12093.0
2023-10-04 13:35:00,30.58,30.58,30.55,30.55,4648.0,29.5993,29.5993,29.5702,29.5702,4648.0
2023-10-04 13:40:00,30.55,30.59,30.55,30.59,6550.0,29.5702,29.609,29.5702,29.609,6550.0
2023-10-04 13:45:00,30.59,30.61,30.59,30.61,17600.0,29.609,29.6283,29.609,29.6283,17600.0
2023-10-04 13:50:00,30.6,30.6,30.52,30.52,11437.0,29.6186,29.6186,29.5412,29.5412,11437.0
2023-10-04 13:55:00,30.52,30.52,30.48,30.5,35788.0,29.5412,29.5412,29.5025,29.5218,35788.0
2023-10-04 14:00:00,30.5,30.5,30.46,30.46,9133.0,29.5218,29.5218,29.4831,29.4831,9133.0
2023-10-04 14:05:00,30.48,30.52,30.48,30.5,10576.0,29.5025,29.5412,29.5025,29.5218,10576.0
2023-10-04 14:10:00,30.5,30.56,30.5,30.56,9257.0,29.5218,29.5799,29.5218,29.5799,9257.0
2023-10-04 14:15:00,30.56,30.57,30.55,30.57,35655.0,29.5799,29.5896,29.5702,29.5896,35655.0
2023-10-04 14:20:00,30.57,30.57,30.51,30.51,10900.0,29.5896,29.5896,29.5315,29.5315,10900.0
2023-10-04 14:25:00,30.52,30.56,30.52,30.55,12291.0,29.5412,29.5799,29.5412,29.5702,12291.0
2023-10-04 14:30:00,30.55,30.59,30.53,30.55,21021.0,29.5702,29.609,29.5509,29.5702,21021.0
2023-10-04 14:35:00,30.55,30.55,30.53,30.55,9728.0,29.5702,29.5702,29.5509,29.5702,9728.0
2023-10-04 14:40:00,30.55,30.55,30.53,30.55,20226.0,29.5702,29.5702,29.5509,29.5702,20226.0
2023-10-04 14:45:00,30.54,30.58,30.53,30.56,10418.0,29.5606,29.5993,29.5509,29.5799,10418.0
2023-10-04 14:50:00,30.54,30.55,30.52,30.55,22599.0,29.5606,29.5702,29.5412,29.5702,22599.0
2023-10-04 14:55:00,30.55,30.59,30.55,30.59,8960.0,29.5702,29.609,29.5702,29.609,8960.0
2023-10-04 15:00:00,30.59,30.63,30.59,30.61,11283.0,29.609,29.6477,29.609,29.6283,11283.0
2023-10-04 15:05:00,30.6,30.64,30.6,30.64,14358.0,29.6186,29.6574,29.6186,29.6574,14358.0
2023-10-04 15:10:00,30.65,30.67,30.65,30.67,7492.0,29.667,29.6864,29.667,29.6864,7492.0
2023-10-04 15:15:00,30.68,30.74,30.68,30.71,20981.0,29.6961,29.7542,29.6961,29.7251,20981.0
2023-10-04 15:20:00,30.71,30.75,30.71,30.74,17741.0,29.7251,29.7638,29.7251,29.7542,17741.0
2023-10-04 15:25:00,30.74,30.75,30.71,30.72,10924.0,29.7542,29.7638,29.7251,29.7348,10924.0
2023-10-04 15:30:00,30.72,30.76,30.72,30.75,14882.0,29.7348,29.7735,29.7348,29.7638,14882.0
2023-10-04 15:35:00,30.76,30.85,30.76,30.82,79821.0,29.7735,29.8606,29.7735,29.8316,79821.0
2023-10-04 15:40:00,30.82,30.84,30.82,30.82,28289.0,29.8316,29.8509,29.8316,29.8316,28289.0
2023-10-04 15:45:00,30.8,30.8,30.77,30.79,12576.0,29.8122,29.8122,29.7832,29.8025,12576.0
2023-10-04 15:50:00,30.79,30.79,30.76,30.78,16459.0,29.8025,29.8025,29.7735,29.7929,16459.0
2023-10-04 15:55:00,30.79,30.82,30.78,30.81,109708.0,29.8025,29.8316,29.7929,29.8219,109708.0
2023-10-05 09:30:00,30.81,30.98,30.73,30.95,71349.0,29.8219,29.9865,29.7445,29.9574,71349.0
2023-10-05 09:35:00,30.96,31.04,30.93,30.95,28579.0,29.9671,30.0445,29.9381,29.9574,28579.0
2023-10-05 09:40:00,30.93,31.04,30.92,31.01,24152.0,29.9381,30.0445,29.9284,30.0155,24152.0
2023-10-05 09:45:00,31.02,31.07,30.89,30.95,14176.0,30.0252,30.0736,29.8993,29.9574,14176.0
2023-10-05 09:50:00,30.93,30.98,30.92,30.96,14122.0,29.9381,29.9865,29.9284,29.9671,14122.0
2023-10-05 09:55:00,30.99,31.05,30.99,31.0,17387.0,29.9961,30.0542,29.9961,30.0058,17387.0
2023-10-05 10:00:00,31.0,31.0,30.84,30.84,24128.0,30.0058,30.0058,29.8509,29.8509,24128.0
2023-10-05 10:05:00,30.83,30.83,30.75,30.77,12901.0,29.8413,29.8413,29.7638,29.7832,12901.0
2023-10-05 10:10:00,30.76,30.87,30.73,30.87,13932.0,29.7735,29.88,29.7445,29.88,13932.0
2023-10-05 10:15:00,30.86,30.93,30.85,30.9,13300.0,29.8703,29.9381,29.8606,29.909,13300.0
2023-10-05 10:20:00,30.93,30.95,30.8,30.81,33547.0,29.9381,29.9574,29.8122,29.8219,33547.0
2023-10-05 10:25:00,30.81,30.94,30.81,30.88,15592.0,29.8219,29.9477,29.8219,29.8897,15592.0
2023-10-05 10:30:00,30.86,30.86,30.74,30.74,22438.0,29.8703,29.8703,29.7542,29.7542,22438.0
2023-10-05 10:35:00,30.78,30.78,30.7,30.7,13770.0,29.7929,29.7929,29.7154,29.7154,13770.0
2023-10-05 10:40:00,30.7,30.78,30.67,30.78,13937.0,29.7154,29.7929,29.6864,29.7929,13937.0
2023-10-05 10:45:00,30.77,30.78,30.74,30.78,16582.0,29.7832,29.7929,29.7542,29.7929,16582.0
2023-10-05 10:50:00,30.78,30.83,30.76,30.79,14408.0,29.7929,29.8413,29.7735,29.8025,14408.0
2023-10-05 10:55:00,30.81,30.89,30.8,30.84,28635.0,29.8219,29.8993,29.8122,29.8509,28635.0
2023-10-05 11:00:00,30.84,30.84,30.76,30.77,15323.0,29.8509,29.8509,29.7735,29.7832,15323.0
2023-10-05 11:05:00,30.76,30.77,30.71,30.73,31130.0,29.7735,29.7832,29.7251,29.7445,31130.0
2023-10-05 11:10:00,30.74,30.85,30.74,30.81,17673.0,29.7542,29.8606,29.7542,29.8219,17673.0
2023-10-05 11:15:00,30.82,30.86,30.78,30.78,14663.0,29.8316,29.8703,29.7929,29.7929,14663.0
2023-10-05 11:20:00,30.77,30.86,30.76,30.86,13987.0,29.7832,29.8703,29.7735,29.8703,13987.0
2023-10-05 11:25:00,30.81,30.81,30.71,30.72,8071.0,29.8219,29.8219,29.7251,29.7348,8071.0
2023-10-05 11:30:00,30.73,30.75,30.72,30.75,4732.0,29.7445,29.7638,29.7348,29.7638,4732.0
2023-10-05 11:35:00,30.76,30.82,30.76,30.77,7497.0,29.7735,29.8316,29.7735,29.7832,7497.0
2023-10-05 11:40:00,30.78,30.83,30.72,30.72,8549.0,29.7929,29.8413,29.7348,29.7348,8549.0
2023-10-05 11:45:00,30.71,30.72,30.68,30.68,9747.0,29.7251,29.7348,29.6961,29.6961,9747.0
2023-10-05 11:50:00,30.66,30.73,30.65,30.72,12848.0,29.6767,29.7445,29.667,29.7348,12848.0
2023-10-05 11:55:00,30.73,30.73,30.69,30.7,6200.0,29.7445,29.7445,29.7058,29.7154,6200.0
2023-10-05 12:00:00,30.69,30.69,30.64,30.66,7949.0,29.7058,29.7058,29.6574,29.6767,7949.0
2023-10-05 12:05:00,30.67,30.75,30.67,30.75,20302.0,29.6864,29.7638,29.6864,29.7638,20302.0
2023-10-05 12:10:00,30.73,30.78,30.73,30.78,15985.0,29.7445,29.7929,29.7445,29.7929,15985.0
2023-10-05 12:15:00,30.76,30.77,30.71,30.73,6922.0,29.7735,29.7832,29.7251,29.7445,6922.0
2023-10-05 12:20:00,30.72,30.76,30.72,30.73,6720.0,29.7348,29.7735,29.7348,29.7445,6720.0
2023-10-05 12:25:00,30.73,30.79,30.72,30.79,9917.0,29.7445,29.8025,29.7348,29.8025,9917.0
2023-10-05 12:30:00,30.79,30.81,30.79,30.8,9210.0,29.8025,29.8219,29.8025,29.8122,9210.0
2023-10-05 12:35:00,30.79,30.81,30.78,30.78,3655.0,29.8025,29.8219,29.7929,29.7929,3655.0
2023-10-05 12:40:00,30.77,30.77,30.74,30.76,14494.0,29.7832,29.7832,29.7542,29.7735,14494.0
2023-10-05 12:45:00,30.75,30.76,30.7,30.7,3500.0,29.7638,29.7735,29.7154,29.7154,3500.0
2023-10-05 12:50:00,30.7,30.76,30.7,30.75,15159.0,29.7154,29.7735,29.7154,29.7638,15159.0
2023-10-05 12:55:00,30.76,30.78,30.73,30.78,12230.0,29.7735,29.7929,29.7445,29.7929,12230.0
2023-10-05 13:00:00,30.78,30.78,30.72,30.72,18992.0,29.7929,29.7929,29.7348,29.7348,18992.0
2023-10-05 13:05:00,30.71,30.72,30.69,30.69,15088.0,29.7251,29.7348,29.7058,29.7058,15088.0
2023-10-05 13:10:00,30.69,30.73,30.69,30.73,5475.0,29.7058,29.7445,29.7058,29.7445,5475.0
2023-10-05 13:15:00,30.74,30.74,30.71,30.74,7767.0,29.7542,29.7542,29.7251,29.7542,7767.0
2023-10-05 13:20:00,30.74,30.78,30.74,30.77,11620.0,29.7542,29.7929,29.7542,29.7832,11620.0
2023-10-05 13:25:00,30.76,30.77,30.75,30.77,2800.0,29.7735,29.7832,29.7638,29.7832,2800.0
2023-10-05 13:30:00,30.79,30.79,30.75,30.79,5571.0,29.8025,29.8025,29.7638,29.8025,5571.0
2023-10-05 13:35:00,30.81,30.87,30.81,30.83,18712.0,29.8219,29.88,29.8219,29.8413,18712.0
2023-10-05 13:40:00,30.83,30.84,30.83,30.84,11416.0,29.8413,29.8509,29.8413,29.8509,11416.0
2023-10-05 13:45:00,30.84,30.84,30.83,30.84,4366.0,29.8509,29.8509,29.8413,29.8509,4366.0
2023-10-05 13:50:00,30.85,30.86,30.84,30.84,4246.0,29.8606,29.8703,29.8509,29.8509,4246.0
2023-10-05 13:55:00,30.84,30.88,30.84,30.88,5700.0,29.8509,29.8897,29.8509,29.8897,5700.0
2023-10-05 14:00:00,30.88,30.95,30.88,30.95,13135.0,29.8897,29.9574,29.8897,29.9574,13135.0
2023-10-05 14:05:00,30.96,30.96,30.89,30.89,9389.0,29.9671,29.9671,29.8993,29.8993,9389.0
2023-10-05 14:10:00,30.89,30.95,30.89,30.94,5827.0,29.8993,29.9574,29.8993,29.9477,5827.0
2023-10-05 14:15:00,30.94,30.99,30.93,30.97,21574.0,29.9477,29.9961,29.9381,29.9768,21574.0
2023-10-05 14:20:00,30.98,30.99,30.96,30.96,5042.0,29.9865,29.9961,29.9671,29.9671,5042.0
2023-10-05 14:25:00,30.97,30.97,30.95,30.97,1300.0,29.9768,29.9768,29.9574,29.9768,1300.0
2023-10-05 14:30:00,30.99,31.03,30.99,31.02,10892.0,29.9961,30.0348,29.9961,30.0252,10892.0
2023-10-05 14:35:00,31.02,31.03,31.01,31.03,9131.0,30.0252,30.0348,30.0155,30.0348,9131.0
2023-10-05 14:40:00,31.06,31.06,31.02,31.03,10313.0,30.0639,30.0639,30.0252,30.0348,10313.0
2023-10-05 14:45:00,31.03,31.03,31.0,31.02,19689.0,30.0348,30.0348,30.0058,30.0252,19689.0
2023-10-05 14:50:00,31.03,31.03,31.0,31.01,7865.0,30.0348,30.0348,30.0058,30.0155,7865.0
2023-10-05 14:55:00,31.01,31.03,31.01,31.03,3320.0,30.0155,30.0348,30.0155,30.0348,3320.0
2023-10-05 15:00:00,31.04,31.06,31.04,31.05,17613.0,30.0445,30.0639,30.0445,30.0542,17613.0
2023-10-05 15:05:00,31.06,31.06,31.04,31.05,6725.0,30.0639,30.0639,30.0445,30.0542,6725.0
2023-10-05 15:10:00,31.05,31.05,31.01,31.03,27185.0,30.0542,30.0542,30.0155,30.0348,27185.0
2023-10-05 15:15:00,31.03,31.04,31.02,31.02,13449.0,30.0348,30.0445,30.0252,30.0252,13449.0
2023-10-05 15:20:00,31.03,31.03,30.99,30.99,11015.0,30.0348,30.0348,29.9961,29.9961,11015.0
2023-10-05 15:25:00,31.0,31.04,31.0,31.04,3700.0,30.0058,30.0445,30.0058,30.0445,3700.0
2023-10-05 15:30:00,31.05,31.05,31.03,31.05,2900.0,30.0542,30.0542,30.0348,30.0542,2900.0
2023-10-05 15:35:00,31.05,31.07,31.05,31.07,7940.0,30.0542,30.0736,30.0542,30.0736,7940.0
2023-10-05 15:40:00,31.07,31.09,31.07,31.09,21190.0,30.0736,30.0929,30.0736,30.0929,21190.0
2023-10-05 15:45:00,31.1,31.11,31.09,31.1,17192.0,30.1026,30.1123,30.0929,30.1026,17192.0
2023-10-05 15:50:00,31.11,31.13,31.11,31.13,49859.0,30.1123,30.1316,30.1123,30.1316,49859.0
2023-10-05 15:55:00,31.12,31.16,31.11,31.16,83220.0,30.122,30.1607,30.1123,30.1607,83220.0
2023-10-06 09:30:00,31.31,31.43,31.22,31.33,78239.0,30.3059,30.422,30.2188,30.3252,78239.0
2023-10-06 09:35:00,31.37,31.45,31.26,31.3,20053.0,30.3639,30.4414,30.2575,30.2962,20053.0
2023-10-06 09:40:00,31.28,31.28,31.11,31.17,22199.0,30.2768,30.2768,30.1123,30.1704,22199.0
2023-10-06 09:45:00,31.21,31.21,30.98,30.98,22552.0,30.2091,30.2091,29.9865,29.9865,22552.0
2023-10-06 09:50:00,30.96,31.15,30.96,31.07,27384.0,29.9671,30.151,29.9671,30.0736,27384.0
2023-10-06 09:55:00,31.1,31.12,30.98,31.09,13716.0,30.1026,30.122,29.9865,30.0929,13716.0
2023-10-06 10:00:00,31.11,31.21,31.09,31.21,28709.0,30.1123,30.2091,30.0929,30.2091,28709.0
2023-10-06 10:05:00,31.21,31.27,31.17,31.24,10760.0,30.2091,30.2672,30.1704,30.2381,10760.0
2023-10-06 10:10:00,31.22,31.41,31.19,31.32,24199.0,30.2188,30.4027,30.1897,30.3155,24199.0
2023-10-06 10:15:00,31.31,31.38,31.29,31.29,16128.0,30.3059,30.3736,30.2865,30.2865,16128.0
2023-10-06 10:20:00,31.28,31.38,31.22,31.38,19312.0,30.2768,30.3736,30.2188,30.3736,19312.0
2023-10-06 10:25:00,31.39,31.42,31.33,31.4,19952.0,30.3833,30.4123,30.3252,30.393,19952.0
2023-10-06 10:30:00,31.45,31.54,31.41,31.42,30406.0,30.4414,30.5285,30.4027,30.4123,30406.0
2023-10-06 10:35:00,31.41,31.45,31.32,31.45,28562.0,30.4027,30.4414,30.3155,30.4414,28562.0
2023-10-06 10:40:00,31.45,31.47,31.31,31.35,25547.0,30.4414,30.4607,30.3059,30.3446,25547.0
2023-10-06 10:45:00,31.32,31.35,31.28,31.28,24856.0,30.3155,30.3446,30.2768,30.2768,24856.0
2023-10-06 10:50:00,31.28,31.3,31.22,31.23,18398.0,30.2768,30.2962,30.2188,30.2284,18398.0
2023-10-06 10:55:00,31.21,31.26,31.19,31.25,12470.0,30.2091,30.2575,30.1897,30.2478,12470.0
2023-10-06 11:00:00,31.24,31.36,31.23,31.36,21059.0,30.2381,30.3543,30.2284,30.3543,21059.0
2023-10-06 11:05:00,31.37,31.39,31.33,31.36,18121.0,30.3639,30.3833,30.3252,30.3543,18121.0
2023-10-06 11:10:00,31.39,31.51,31.35,31.48,15876.0,30.3833,30.4995,30.3446,30.4704,15876.0
2023-10-06 11:15:00,31.49,31.5,31.43,31.44,10384.0,30.4801,30.4898,30.422,30.4317,10384.0
2023-10-06 11:20:00,31.45,31.52,31.45,31.52,9794.0,30.4414,30.5091,30.4414,30.5091,9794.0
2023-10-06 11:25:00,31.53,31.72,31.53,31.66,36426.0,30.5188,30.7027,30.5188,30.6446,36426.0
2023-10-06 11:30:00,31.66,31.72,31.65,31.67,31623.0,30.6446,30.7027,30.635,30.6543,31623.0
2023-10-06 11:35:00,31.65,31.75,31.65,31.73,14406.0,30.635,30.7318,30.635,30.7124,14406.0
2023-10-06 11:40:00,31.71,31.8,31.71,31.77,13733.0,30.693,30.7802,30.693,30.7511,13733.0
2023-10-06 11:45:00,31.78,31.85,31.74,31.85,19107.0,30.7608,30.8286,30.7221,30.8286,19107.0
2023-10-06 11:50:00,31.85,31.85,31.77,31.81,12802.0,30.8286,30.8286,30.7511,30.7898,12802.0
2023-10-06 11:55:00,31.82,31.88,31.81,31.82,14917.0,30.7995,30.8576,30.7898,30.7995,14917.0
2023-10-06 12:00:00,31.8,31.81,31.74,31.79,11129.0,30.7802,30.7898,30.7221,30.7705,11129.0
2023-10-06 12:05:00,31.77,31.81,31.75,31.8,12075.0,30.7511,30.7898,30.7318,30.7802,12075.0
2023-10-06 12:10:00,31.81,31.83,31.76,31.76,13833.0,30.7898,30.8092,30.7414,30.7414,13833.0
2023-10-06 12:15:00,31.76,31.78,31.72,31.76,8580.0,30.7414,30.7608,30.7027,30.7414,8580.0
2023-10-06 12:20:00,31.77,31.77,31.71,31.74,12907.0,30.7511,30.7511,30.693,30.7221,12907.0
2023-10-06 12:25:00,31.73,31.8,31.73,31.77,6550.0,30.7124,30.7802,30.7124,30.7511,6550.0
2023-10-06 12:30:00,31.79,31.79,31.75,31.75,6900.0,30.7705,30.7705,30.7318,30.7318,6900.0
2023-10-06 12:35:00,31.74,31.78,31.72,31.75,18639.0,30.7221,30.7608,30.7027,30.7318,18639.0
2023-10-06 12:40:00,31.75,31.82,31.75,31.82,8687.0,30.7318,30.7995,30.7318,30.7995,8687.0
2023-10-06 12:45:00,31.85,31.86,31.82,31.82,4899.0,30.8286,30.8382,30.7995,30.7995,4899.0
2023-10-06 12:50:00,31.84,31.85,31.79,31.79,10825.0,30.8189,30.8286,30.7705,30.7705,10825.0
2023-10-06 12:55:00,31.79,31.79,31.74,31.75,9100.0,30.7705,30.7705,30.7221,30.7318,9100.0
2023-10-06 13:00:00,31.75,31.79,31.75,31.79,7044.0,30.7318,30.7705,30.7318,30.7705,7044.0
2023-10-06 13:05:00,31.78,31.8,31.76,31.76,5200.0,30.7608,30.7802,30.7414,30.7414,5200.0
2023-10-06 13:10:00,31.76,31.85,31.76,31.85,9679.0,30.7414,30.8286,30.7414,30.8286,9679.0
2023-10-06 13:15:00,31.85,31.86,31.81,31.83,5744.0,30.8286,30.8382,30.7898,30.8092,5744.0
2023-10-06 13:20:00,31.83,31.88,31.83,31.85,6219.0,30.8092,30.8576,30.8092,30.8286,6219.0
2023-10-06 13:25:00,31.86,31.88,31.86,31.88,7080.0,30.8382,30.8576,30.8382,30.8576,7080.0
2023-10-06 13:30:00,31.88,31.93,31.86,31.92,9337.0,30.8576,30.906,30.8382,30.8963,9337.0
2023-10-06 13:35:00,31.92,31.93,31.91,31.93,14202.0,30.8963,30.906,30.8866,30.906,14202.0
2023-10-06 13:40:00,31.95,31.95,31.91,31.92,11036.0,30.9253,30.9253,30.8866,30.8963,11036.0
2023-10-06 13:45:00,31.91,31.95,31.9,31.92,11868.0,30.8866,30.9253,30.8769,30.8963,11868.0
2023-10-06 13:50:00,31.93,31.93,31.91,31.92,4806.0,30.906,30.906,30.8866,30.8963,4806.0
2023-10-06 13:55:00,31.92,31.96,31.92,31.96,8983.0,30.8963,30.935,30.8963,30.935,8983.0
2023-10-06 14:00:00,31.96,31.97,31.92,31.97,18205.0,30.935,30.9447,30.8963,30.9447,18205.0
2023-10-06 14:05:00,31.98,32.01,31.96,32.0,30376.0,30.9544,30.9834,30.935,30.9737,30376.0
2023-10-06 14:10:00,32.0,32.03,32.0,32.02,13700.0,30.9737,31.0028,30.9737,30.9931,13700.0
2023-10-06 14:15:00,32.02,32.05,32.02,32.02,18109.0,30.9931,31.0221,30.9931,30.9931,18109.0
2023-10-06 14:20:00,32.03,32.04,32.02,32.03,7350.0,31.0028,31.0125,30.9931,31.0028,7350.0
2023-10-06 14:25:00,32.03,32.1,32.03,32.09,12819.0,31.0028,31.0705,31.0028,31.0609,12819.0
2023-10-06 14:30:00,32.09,32.09,32.01,32.03,8107.0,31.0609,31.0609,30.9834,31.0028,8107.0
2023-10-06 14:35:00,32.03,32.06,32.03,32.06,10277.0,31.0028,31.0318,31.0028,31.0318,10277.0
2023-10-06 14:40:00,32.06,32.07,31.98,31.98,15381.0,31.0318,31.0415,30.9544,30.9544,15381.0
2023-10-06 14:45:00,31.98,32.0,31.98,31.99,15969.0,30.9544,30.9737,30.9544,30.9641,15969.0
2023-10-06 14:50:00,31.99,31.99,31.92,31.94,34269.0,30.9641,30.9641,30.8963,30.9157,34269.0
2023-10-06 14:55:00,31.95,31.95,31.89,31.93,15932.0,30.9253,30.9253,30.8673,30.906,15932.0
2023-10-06 15:00:00,31.93,31.93,31.91,31.93,17332.0,30.906,30.906,30.8866,30.906,17332.0
2023-10-06 15:05:00,31.92,31.98,31.92,31.98,9128.0,30.8963,30.9544,30.8963,30.9544,9128.0
2023-10-06 15:10:00,31.99,32.0,31.91,31.95,19997.0,30.9641,30.9737,30.8866,30.9253,19997.0
2023-10-06 15:15:00,31.96,31.97,31.93,31.93,14227.0,30.935,30.9447,30.906,30.906,14227.0
2023-10-06 15:20:00,31.94,31.99,31.94,31.99,5804.0,30.9157,30.9641,30.9157,30.9641,5804.0
2023-10-06 15:25:00,32.0,32.0,31.95,31.97,7358.0,30.9737,30.9737,30.9253,30.9447,7358.0
2023-10-06 15:30:00,31.97,31.98,31.91,31.93,18820.0,30.9447,30.9544,30.8866,30.906,18820.0
2023-10-06 15:35:00,31.93,31.95,31.93,31.93,15823.0,30.906,30.9253,30.906,30.906,15823.0
2023-10-06 15:40:00,31.93,31.95,31.88,31.91,24239.0,30.906,30.9253,30.8576,30.8866,24239.0
2023-10-06 15:45:00,31.92,31.95,31.91,31.91,13340.0,30.8963,30.9253,30.8866,30.8866,13340.0
2023-10-06 15:50:00,31.91,31.93,31.84,31.84,54543.0,30.8866,30.906,30.8189,30.8189,54543.0
2023-10-06 15:55:00,31.85,31.88,31.81,31.83,73496.0,30.8286,30.8576,30.7898,30.8092,73496.0
2023-10-09 09:30:00,32.37,32.62,32.37,32.4,118963.0,31.3319,31.5739,31.3319,31.3609,118963.0
2023-10-09 09:35:00,32.39,32.47,32.39,32.44,20518.0,31.3512,31.4287,31.3512,31.3996,20518.0
2023-10-09 09:40:00,32.45,32.54,32.4,32.51,35801.0,31.4093,31.4964,31.3609,31.4674,35801.0
2023-10-09 09:45:00,32.52,32.52,32.37,32.4,35135.0,31.4771,31.4771,31.3319,31.3609,35135.0
2023-10-09 09:50:00,32.42,32.51,32.39,32.5,13903.0,31.3803,31.4674,31.3512,31.4577,13903.0
2023-10-09 09:55:00,32.49,32.52,32.47,32.48,28565.0,31.448,31.4771,31.4287,31.4383,28565.0
2023-10-09 10:00:00,32.48,32.48,32.41,32.42,13001.0,31.4383,31.4383,31.3706,31.3803,13001.0
2023-10-09 10:05:00,32.42,32.43,32.38,32.4,12174.0,31.3803,31.39,31.3416,31.3609,12174.0
2023-10-09 10:10:00,32.41,32.47,32.4,32.46,7707.0,31.3706,31.4287,31.3609,31.419,7707.0
2023-10-09 10:15:00,32.46,32.49,32.41,32.49,10876.0,31.419,31.448,31.3706,31.448,10876.0
2023-10-09 10:20:00,32.5,32.52,32.45,32.52,10767.0,31.4577,31.4771,31.4093,31.4771,10767.0
2023-10-09 10:25:00,32.55,32.6,32.54,32.55,9685.0,31.5061,31.5545,31.4964,31.5061,9685.0
2023-10-09 10:30:00,32.54,32.56,32.53,32.54,5015.0,31.4964,31.5158,31.4867,31.4964,5015.0
2023-10-09 10:35:00,32.53,32.55,32.52,32.55,9622.0,31.4867,31.5061,31.4771,31.5061,9622.0
2023-10-09 10:40:00,32.55,32.59,32.51,32.59,6740.0,31.5061,31.5448,31.4674,31.5448,6740.0
2023-10-09 10:45:00,32.6,32.61,32.5,32.51,12440.0,31.5545,31.5642,31.4577,31.4674,12440.0
2023-10-09 10:50:00,32.51,32.51,32.42,32.45,8399.0,31.4674,31.4674,31.3803,31.4093,8399.0
2023-10-09 10:55:00,32.46,32.54,32.46,32.52,5143.0,31.419,31.4964,31.419,31.4771,5143.0
2023-10-09 11:00:00,32.52,32.53,32.46,32.53,29922.0,31.4771,31.4867,31.419,31.4867,29922.0
2023-10-09 11:05:00,32.55,32.59,32.54,32.59,8602.0,31.5061,31.5448,31.4964,31.5448,8602.0
2023-10-09 11:10:00,32.58,32.6,32.58,32.6,11679.0,31.5351,31.5545,31.5351,31.5545,11679.0
2023-10-09 11:15:00,32.6,32.63,32.58,32.63,10651.0,31.5545,31.5835,31.5351,31.5835,10651.0
2023-10-09 11:20:00,32.62,32.66,32.62,32.62,33376.0,31.5739,31.6126,31.5739,31.5739,33376.0
2023-10-09 11:25:00,32.62,32.62,32.58,32.61,16695.0,31.5739,31.5739,31.5351,31.5642,16695.0
2023-10-09 11:30:00,32.62,32.64,32.62,32.63,17305.0,31.5739,31.5932,31.5739,31.5835,17305.0
2023-10-09 11:35:00,32.63,32.63,32.6,32.63,5254.0,31.5835,31.5835,31.5545,31.5835,5254.0
2023-10-09 11:40:00,32.63,32.63,32.58,32.62,3704.0,31.5835,31.5835,31.5351,31.5739,3704.0
2023-10-09 11:45:00,32.61,32.63,32.6,32.63,30330.0,31.5642,31.5835,31.5545,31.5835,30330.0
2023-10-09 11:50:00,32.63,32.66,32.63,32.66,10463.0,31.5835,31.6126,31.5835,31.6126,10463.0
2023-10-09 11:55:00,32.63,32.66,32.6,32.62,15286.0,31.5835,31.6126,31.5545,31.5739,15286.0
2023-10-09 12:00:00,32.62,32.62,32.55,32.55,5730.0,31.5739,31.5739,31.5061,31.5061,5730.0
2023-10-09 12:05:00,32.56,32.57,32.53,32.53,6493.0,31.5158,31.5255,31.4867,31.4867,6493.0
2023-10-09 12:10:00,32.53,32.53,32.45,32.45,23507.0,31.4867,31.4867,31.4093,31.4093,23507.0
2023-10-09 12:15:00,32.44,32.44,32.38,32.42,25327.0,31.3996,31.3996,31.3416,31.3803,25327.0
2023-10-09 12:20:00,32.42,32.44,32.42,32.44,4681.0,31.3803,31.3996,31.3803,31.3996,4681.0
2023-10-09 12:25:00,32.43,32.45,32.4,32.4,12653.0,31.39,31.4093,31.3609,31.3609,12653.0
2023-10-09 12:30:00,32.4,32.4,32.37,32.37,5330.0,31.3609,31.3609,31.3319,31.3319,5330.0
2023-10-09 12:35:00,32.37,32.37,32.35,32.35,10354.0,31.3319,31.3319,31.3125,31.3125,10354.0
2023-10-09 12:40:00,32.35,32.35,32.3,32.33,18865.0,31.3125,31.3125,31.2641,31.2932,18865.0
2023-10-09 12:45:00,32.33,32.34,32.32,32.33,9730.0,31.2932,31.3028,31.2835,31.2932,9730.0
2023-10-09 12:50:00,32.34,32.34,32.31,32.31,13280.0,31.3028,31.3028,31.2738,31.2738,13280.0
2023-10-09 12:55:00,32.31,32.33,32.3,32.32,7281.0,31.2738,31.2932,31.2641,31.2835,7281.0
2023-10-09 13:00:00,32.32,32.33,32.32,32.33,4456.0,31.2835,31.2932,31.2835,31.2932,4456.0
2023-10-09 13:05:00,32.34,32.4,32.34,32.39,5364.0,31.3028,31.3609,31.3028,31.3512,5364.0
2023-10-09 13:10:00,32.38,32.4,32.38,32.39,2489.0,31.3416,31.3609,31.3416,31.3512,2489.0
2023-10-09 13:15:00,32.4,32.41,32.4,32.4,1600.0,31.3609,31.3706,31.3609,31.3609,1600.0
2023-10-09 13:20:00,32.38,32.41,32.38,32.41,4096.0,31.3416,31.3706,31.3416,31.3706,4096.0
2023-10-09 13:25:00,32.41,32.43,32.41,32.42,7325.0,31.3706,31.39,31.3706,31.3803,7325.0
2023-10-09 13:30:00,32.41,32.51,32.41,32.51,14013.0,31.3706,31.4674,31.3706,31.4674,14013.0
2023-10-09 13:35:00,32.51,32.6,32.49,32.6,25815.0,31.4674,31.5545,31.448,31.5545,25815.0
2023-10-09 13:40:00,32.6,32.65,32.6,32.63,10496.0,31.5545,31.6029,31.5545,31.5835,10496.0
2023-10-09 13:45:00,32.63,32.65,32.61,32.61,9430.0,31.5835,31.6029,31.5642,31.5642,9430.0
2023-10-09 13:50:00,32.61,32.62,32.56,32.56,17863.0,31.5642,31.5739,31.5158,31.5158,17863.0
2023-10-09 13:55:00,32.57,32.57,32.51,32.51,13890.0,31.5255,31.5255,31.4674,31.4674,13890.0
2023-10-09 14:00:00,32.51,32.52,32.48,32.52,3572.0,31.4674,31.4771,31.4383,31.4771,3572.0
2023-10-09 14:05:00,32.53,32.55,32.52,32.54,12330.0,31.4867,31.5061,31.4771,31.4964,12330.0
2023-10-09 14:10:00,32.54,32.55,32.54,32.55,2700.0,31.4964,31.5061,31.4964,31.5061,2700.0
2023-10-09 14:15:00,32.55,32.56,32.55,32.55,1895.0,31.5061,31.5158,31.5061,31.5061,1895.0
2023-10-09 14:20:00,32.54,32.56,32.54,32.56,3296.0,31.4964,31.5158,31.4964,31.5158,3296.0
2023-10-09 14:25:00,32.54,32.54,32.54,32.54,200.0,31.4964,31.4964,31.4964,31.4964,200.0
2023-10-09 14:30:00,32.55,32.55,32.53,32.53,3862.0,31.5061,31.5061,31.4867,31.4867,3862.0
2023-10-09 14:35:00,32.54,32.55,32.53,32.55,6191.0,31.4964,31.5061,31.4867,31.5061,6191.0
2023-10-09 14:40:00,32.56,32.59,32.56,32.59,4734.0,31.5158,31.5448,31.5158,31.5448,4734.0
2023-10-09 14:45:00,32.58,32.58,32.55,32.57,22298.0,31.5351,31.5351,31.5061,31.5255,22298.0
2023-10-09 14:50:00,32.57,32.59,32.57,32.59,11430.0,31.5255,31.5448,31.5255,31.5448,11430.0
2023-10-09 14:55:00,32.6,32.64,32.6,32.63,5400.0,31.5545,31.5932,31.5545,31.5835,5400.0
2023-10-09 15:00:00,32.64,32.7,32.63,32.69,13040.0,31.5932,31.6513,31.5835,31.6416,13040.0
2023-10-09 15:05:00,32.7,32.7,32.66,32.66,15496.0,31.6513,31.6513,31.6126,31.6126,15496.0
2023-10-09 15:10:00,32.66,32.69,32.66,32.68,8936.0,31.6126,31.6416,31.6126,31.6319,8936.0
2023-10-09 15:15:00,32.67,32.69,32.67,32.69,3854.0,31.6223,31.6416,31.6223,31.6416,3854.0
2023-10-09 15:20:00,32.68,32.69,32.67,32.67,7081.0,31.6319,31.6416,31.6223,31.6223,7081.0
2023-10-09 15:25:00,32.67,32.67,32.65,32.65,14717.0,31.6223,31.6223,31.6029,31.6029,14717.0
2023-10-09 15:30:00,32.66,32.67,32.64,32.64,9203.0,31.6126,31.6223,31.5932,31.5932,9203.0
2023-10-09 15:35:00,32.63,32.67,32.62,32.66,25575.0,31.5835,31.6223,31.5739,31.6126,25575.0
2023-10-09 15:40:00,32.65,32.65,32.62,32.62,16841.0,31.6029,31.6029,31.5739,31.5739,16841.0
2023-10-09 15:45:00,32.63,32.63,32.59,32.61,15163.0,31.5835,31.5835,31.5448,31.5642,15163.0
2023-10-09 15:50:00,32.6,32.62,32.6,32.61,6487.0,31.5545,31.5739,31.5545,31.5642,6487.0
2023-10-09 15:55:00,32.61,32.65,32.61,32.62,137051.0,31.5642,31.6029,31.5642,31.5739,137051.0
2023-10-10 09:30:00,32.71,32.89,32.68,32.68,76087.0,31.661,31.8352,31.6319,31.6319,76087.0
2023-10-10 09:35:00,32.67,32.68,32.47,32.56,34712.0,31.6223,31.6319,31.4287,31.5158,34712.0
2023-10-10 09:40:00,32.56,32.6,32.46,32.52,38403.0,31.5158,31.5545,31.419,31.4771,38403.0
2023-10-10 09:45:00,32.53,32.67,32.52,32.65,26478.0,31.4867,31.6223,31.4771,31.6029,26478.0
2023-10-10 09:50:00,32.67,32.69,32.59,32.66,12697.0,31.6223,31.6416,31.5448,31.6126,12697.0
2023-10-10 09:55:00,32.64,32.8,32.64,32.8,10134.0,31.5932,31.7481,31.5932,31.7481,10134.0
2023-10-10 10:00:00,32.81,32.81,32.69,32.72,12483.0,31.7578,31.7578,31.6416,31.6707,12483.0
2023-10-10 10:05:00,32.73,32.81,32.73,32.78,16147.0,31.6803,31.7578,31.6803,31.7287,16147.0
2023-10-10 10:10:00,32.79,32.83,32.74,32.83,12669.0,31.7384,31.7771,31.69,31.7771,12669.0
2023-10-10 10:15:00,32.84,32.9,32.84,32.87,53514.0,31.7868,31.8449,31.7868,31.8158,53514.0
2023-10-10 10:20:00,32.84,32.87,32.81,32.83,4994.0,31.7868,31.8158,31.7578,31.7771,4994.0
2023-10-10 10:25:00,32.83,32.87,32.83,32.83,5636.0,31.7771,31.8158,31.7771,31.7771,5636.0
2023-10-10 10:30:00,32.81,32.85,32.79,32.81,6469.0,31.7578,31.7965,31.7384,31.7578,6469.0
2023-10-10 10:35:00,32.8,32.82,32.71,32.71,4828.0,31.7481,31.7674,31.661,31.661,4828.0
2023-10-10 10:40:00,32.71,32.77,32.71,32.75,3803.0,31.661,31.719,31.661,31.6997,3803.0
2023-10-10 10:45:00,32.76,32.77,32.68,32.68,8798.0,31.7094,31.719,31.6319,31.6319,8798.0
2023-10-10 10:50:00,32.7,32.75,32.65,32.72,13632.0,31.6513,31.6997,31.6029,31.6707,13632.0
2023-10-10 10:55:00,32.69,32.81,32.67,32.79,11633.0,31.6416,31.7578,31.6223,31.7384,11633.0
2023-10-10 11:00:00,32.78,32.8,32.74,32.8,6000.0,31.7287,31.7481,31.69,31.7481,6000.0
2023-10-10 11:05:00,32.81,32.85,32.8,32.81,12578.0,31.7578,31.7965,31.7481,31.7578,12578.0
2023-10-10 11:10:00,32.81,32.82,32.77,32.82,10826.0,31.7578,31.7674,31.719,31.7674,10826.0
2023-10-10 11:15:00,32.84,32.86,32.8,32.81,7893.0,31.7868,31.8062,31.7481,31.7578,7893.0
2023-10-10 11:20:00,32.8,32.8,32.69,32.73,4291.0,31.7481,31.7481,31.6416,31.6803,4291.0
2023-10-10 11:25:00,32.74,32.8,32.74,32.78,8124.0,31.69,31.7481,31.69,31.7287,8124.0
2023-10-10 11:30:00,32.78,32.85,32.78,32.83,12400.0,31.7287,31.7965,31.7287,31.7771,12400.0
2023-10-10 11:35:00,32.84,32.86,32.81,32.85,5000.0,31.7868,31.8062,31.7578,31.7965,5000.0
2023-10-10 11:40:00,32.84,32.88,32.83,32.86,6294.0,31.7868,31.8255,31.7771,31.8062,6294.0
2023-10-10 11:45:00,32.83,32.87,32.82,32.87,5600.0,31.7771,31.8158,31.7674,31.8158,5600.0
2023-10-10 11:50:00,32.86,32.92,32.86,32.91,2394.0,31.8062,31.8642,31.8062,31.8546,2394.0
2023-10-10 11:55:00,32.92,32.99,32.92,32.96,5677.0,31.8642,31.932,31.8642,31.903,5677.0
2023-10-10 12:00:00,32.94,32.95,32.9,32.94,9547.0,31.8836,31.8933,31.8449,31.8836,9547.0
2023-10-10 12:05:00,32.91,32.92,32.91,32.92,2300.0,31.8546,31.8642,31.8546,31.8642,2300.0
2023-10-10 12:10:00,32.91,32.94,32.9,32.91,11408.0,31.8546,31.8836,31.8449,31.8546,11408.0
2023-10-10 12:15:00,32.91,32.91,32.84,32.88,6428.0,31.8546,31.8546,31.7868,31.8255,6428.0
2023-10-10 12:20:00,32.89,32.89,32.83,32.84,7068.0,31.8352,31.8352,31.7771,31.7868,7068.0
2023-10-10 12:25:00,32.83,32.88,32.83,32.88,4289.0,31.7771,31.8255,31.7771,31.8255,4289.0
2023-10-10 12:30:00,32.88,32.91,32.87,32.91,9912.0,31.8255,31.8546,31.8158,31.8546,9912.0
2023-10-10 12:35:00,32.89,32.89,32.86,32.88,2800.0,31.8352,31.8352,31.8062,31.8255,2800.0
2023-10-10 12:40:00,32.88,32.9,32.87,32.9,1300.0,31.8255,31.8449,31.8158,31.8449,1300.0
2023-10-10 12:45:00,32.9,32.91,32.9,32.9,7602.0,31.8449,31.8546,31.8449,31.8449,7602.0
2023-10-10 12:50:00,32.89,32.89,32.85,32.87,8564.0,31.8352,31.8352,31.7965,31.8158,8564.0
2023-10-10 12:55:00,32.87,32.87,32.8,32.85,12172.0,31.8158,31.8158,31.7481,31.7965,12172.0
2023-10-10 13:00:00,32.85,32.85,32.78,32.78,7800.0,31.7965,31.7965,31.7287,31.7287,7800.0
2023-10-10 13:05:00,32.78,32.82,32.77,32.82,7923.0,31.7287,31.7674,31.719,31.7674,7923.0
2023-10-10 13:10:00,32.83,32.86,32.81,32.82,7347.0,31.7771,31.8062,31.7578,31.7674,7347.0
2023-10-10 13:15:00,32.81,32.85,32.8,32.82,3732.0,31.7578,31.7965,31.7481,31.7674,3732.0
2023-10-10 13:20:00,32.81,32.83,32.81,32.81,2400.0,31.7578,31.7771,31.7578,31.7578,2400.0
2023-10-10 13:25:00,32.82,32.83,32.8,32.83,4084.0,31.7674,31.7771,31.7481,31.7771,4084.0
2023-10-10 13:30:00,32.83,32.83,32.75,32.75,6016.0,31.7771,31.7771,31.6997,31.6997,6016.0
2023-10-10 13:35:00,32.75,32.76,32.72,32.74,15162.0,31.6997,31.7094,31.6707,31.69,15162.0
2023-10-10 13:40:00,32.75,32.76,32.72,32.72,7446.0,31.6997,31.7094,31.6707,31.6707,7446.0
2023-10-10 13:45:00,32.71,32.77,32.7,32.77,4900.0,31.661,31.719,31.6513,31.719,4900.0
2023-10-10 13:50:00,32.77,32.77,32.73,32.74,4940.0,31.719,31.719,31.6803,31.69,4940.0
2023-10-10 13:55:00,32.75,32.75,32.68,32.71,16562.0,31.6997,31.6997,31.6319,31.661,16562.0
2023-10-10 14:00:00,32.71,32.74,32.69,32.73,6770.0,31.661,31.69,31.6416,31.6803,6770.0
2023-10-10 14:05:00,32.72,32.72,32.65,32.65,23141.0,31.6707,31.6707,31.6029,31.6029,23141.0
2023-10-10 14:10:00,32.65,32.66,32.62,32.62,8805.0,31.6029,31.6126,31.5739,31.5739,8805.0
2023-10-10 14:15:00,32.61,32.67,32.61,32.67,7742.0,31.5642,31.6223,31.5642,31.6223,7742.0
2023-10-10 14:20:00,32.68,32.69,32.66,32.69,5819.0,31.6319,31.6416,31.6126,31.6416,5819.0
2023-10-10 14:25:00,32.69,32.74,32.68,32.74,14999.0,31.6416,31.69,31.6319,31.69,14999.0
2023-10-10 14:30:00,32.74,32.8,32.74,32.8,5501.0,31.69,31.7481,31.69,31.7481,5501.0
2023-10-10 14:35:00,32.8,32.8,32.76,32.78,4846.0,31.7481,31.7481,31.7094,31.7287,4846.0
2023-10-10 14:40:00,32.79,32.79,32.78,32.79,1900.0,31.7384,31.7384,31.7287,31.7384,1900.0
2023-10-10 14:45:00,32.8,32.81,32.77,32.81,10361.0,31.7481,31.7578,31.719,31.7578,10361.0
2023-10-10 14:50:00,32.8,32.8,32.75,32.75,8244.0,31.7481,31.7481,31.6997,31.6997,8244.0
2023-10-10 14:55:00,32.74,32.77,32.73,32.75,10492.0,31.69,31.719,31.6803,31.6997,10492.0
2023-10-10 15:00:00,32.75,32.76,32.73,32.75,17457.0,31.6997,31.7094,31.6803,31.6997,17457.0
2023-10-10 15:05:00,32.74,32.76,32.72,32.74,8833.0,31.69,31.7094,31.6707,31.69,8833.0
2023-10-10 15:10:00,32.73,32.74,32.73,32.74,7915.0,31.6803,31.69,31.6803,31.69,7915.0
2023-10-10 15:15:00,32.73,32.77,32.73,32.74,5653.0,31.6803,31.719,31.6803,31.69,5653.0
2023-10-10 15:20:00,32.73,32.73,32.7,32.73,10927.0,31.6803,31.6803,31.6513,31.6803,10927.0
2023-10-10 15:25:00,32.73,32.75,32.73,32.73,11166.0,31.6803,31.6997,31.6803,31.6803,11166.0
2023-10-10 15:30:00,32.74,32.8,32.74,32.77,16415.0,31.69,31.7481,31.69,31.719,16415.0
2023-10-10 15:35:00,32.77,32.81,32.77,32.8,6600.0,31.719,31.7578,31.719,31.7481,6600.0
2023-10-10 15:40:00,32.8,32.81,32.78,32.81,13680.0,31.7481,31.7578,31.7287,31.7578,13680.0
2023-10-10 15:45:00,32.82,32.84,32.8,32.82,18479.0,31.7674,31.7868,31.7481,31.7674,18479.0
2023-10-10 15:50:00,32.82,32.84,32.82,32.83,15721.0,31.7674,31.7868,31.7674,31.7771,15721.0
2023-10-10 15:55:00,32.83,32.87,32.83,32.87,82235.0,31.7771,31.8158,31.7771,31.8158,82235.0
2023-10-11 09:30:00,33.29,33.49,33.09,33.1,54401.0,32.2224,32.416,32.0288,32.0385,54401.0
2023-10-11 09:35:00,33.1,33.21,33.08,33.21,40009.0,32.0385,32.1449,32.0191,32.1449,40009.0
2023-10-11 09:40:00,33.22,33.3,33.13,33.24,23860.0,32.1546,32.232,32.0675,32.174,23860.0
2023-10-11 09:45:00,33.24,33.43,33.21,33.4,104114.0,32.174,32.3579,32.1449,32.3288,104114.0
2023-10-11 09:50:00,33.41,33.47,33.35,33.41,34723.0,32.3385,32.3966,32.2804,32.3385,34723.0
2023-10-11 09:55:00,33.44,33.51,33.44,33.49,21972.0,32.3676,32.4353,32.3676,32.416,21972.0
2023-10-11 10:00:00,33.48,33.49,33.22,33.22,34494.0,32.4063,32.416,32.1546,32.1546,34494.0
2023-10-11 10:05:00,33.23,33.33,33.22,33.28,21151.0,32.1643,32.2611,32.1546,32.2127,21151.0
2023-10-11 10:10:00,33.27,33.27,33.1,33.12,18169.0,32.203,32.203,32.0385,32.0578,18169.0
2023-10-11 10:15:00,33.12,33.15,33.01,33.03,11297.0,32.0578,32.0869,31.9514,31.9707,11297.0
2023-10-11 10:20:00,33.01,33.15,33.01,33.14,11502.0,31.9514,32.0869,31.9514,32.0772,11502.0
2023-10-11 10:25:00,33.13,33.17,33.05,33.16,14007.0,32.0675,32.1062,31.9901,32.0965,14007.0
2023-10-11 10:30:00,33.17,33.17,33.1,33.14,8009.0,32.1062,32.1062,32.0385,32.0772,8009.0
2023-10-11 10:35:00,33.14,33.15,33.05,33.11,10431.0,32.0772,32.0869,31.9901,32.0481,10431.0
2023-10-11 10:40:00,33.12,33.17,33.08,33.16,10122.0,32.0578,32.1062,32.0191,32.0965,10122.0
2023-10-11 10:45:00,33.17,33.18,33.06,33.07,13786.0,32.1062,32.1159,31.9997,32.0094,13786.0
2023-10-11 10:50:00,33.07,33.16,33.06,33.14,13984.0,32.0094,32.0965,31.9997,32.0772,13984.0
2023-10-11 10:55:00,33.14,33.18,33.11,33.13,11123.0,32.0772,32.1159,32.0481,32.0675,11123.0
2023-10-11 11:00:00,33.12,33.16,33.06,33.09,12470.0,32.0578,32.0965,31.9997,32.0288,12470.0
2023-10-11 11:05:00,33.13,33.16,33.1,33.15,11839.0,32.0675,32.0965,32.0385,32.0869,11839.0
2023-10-11 11:10:00,33.11,33.13,33.06,33.1,11362.0,32.0481,32.0675,31.9997,32.0385,11362.0
2023-10-11 11:15:00,33.09,33.1,32.98,33.0,16464.0,32.0288,32.0385,31.9223,31.9417,16464.0
2023-10-11 11:20:00,32.97,33.03,32.97,33.03,10860.0,31.9126,31.9707,31.9126,31.9707,10860.0
2023-10-11 11:25:00,33.03,33.03,32.99,33.02,15930.0,31.9707,31.9707,31.932,31.961,15930.0
2023-10-11 11:30:00,33.02,33.06,33.02,33.06,8577.0,31.961,31.9997,31.961,31.9997,8577.0
2023-10-11 11:35:00,33.07,33.13,33.07,33.11,9577.0,32.0094,32.0675,32.0094,32.0481,9577.0
2023-10-11 11:40:00,33.11,33.13,33.08,33.08,7501.0,32.0481,32.0675,32.0191,32.0191,7501.0
2023-10-11 11:45:00,33.09,33.11,33.05,33.07,5623.0,32.0288,32.0481,31.9901,32.0094,5623.0
2023-10-11 11:50:00,33.05,33.06,33.04,33.05,1920.0,31.9901,31.9997,31.9804,31.9901,1920.0
2023-10-11 11:55:00,33.06,33.09,33.04,33.09,4000.0,31.9997,32.0288,31.9804,32.0288,4000.0
2023-10-11 12:00:00,33.07,33.14,33.06,33.14,5298.0,32.0094,32.0772,31.9997,32.0772,5298.0
2023-10-11 12:05:00,33.17,33.21,33.15,33.21,10372.0,32.1062,32.1449,32.0869,32.1449,10372.0
2023-10-11 12:10:00,33.2,33.22,33.19,33.2,5400.0,32.1353,32.1546,32.1256,32.1353,5400.0
2023-10-11 12:15:00,33.2,33.25,33.19,33.25,6901.0,32.1353,32.1837,32.1256,32.1837,6901.0
2023-10-11 12:20:00,33.26,33.26,33.17,33.18,3567.0,32.1933,32.1933,32.1062,32.1159,3567.0
2023-10-11 12:25:00,33.16,33.16,33.11,33.16,4648.0,32.0965,32.0965,32.0481,32.0965,4648.0
2023-10-11 12:30:00,33.15,33.2,33.15,33.18,2300.0,32.0869,32.1353,32.0869,32.1159,2300.0
2023-10-11 12:35:00,33.17,33.19,33.15,33.18,3700.0,32.1062,32.1256,32.0869,32.1159,3700.0
2023-10-11 12:40:00,33.19,33.19,33.18,33.19,800.0,32.1256,32.1256,32.1159,32.1256,800.0
2023-10-11 12:45:00,33.2,33.23,33.19,33.19,4461.0,32.1353,32.1643,32.1256,32.1256,4461.0
2023-10-11 12:50:00,33.19,33.2,33.16,33.17,1970.0,32.1256,32.1353,32.0965,32.1062,1970.0
2023-10-11 12:55:00,33.16,33.2,33.16,33.2,3100.0,32.0965,32.1353,32.0965,32.1353,3100.0
2023-10-11 13:00:00,33.21,33.22,33.17,33.17,5686.0,32.1449,32.1546,32.1062,32.1062,5686.0
2023-10-11 13:05:00,33.17,33.18,33.14,33.17,4492.0,32.1062,32.1159,32.0772,32.1062,4492.0
2023-10-11 13:10:00,33.17,33.17,33.12,33.15,3052.0,32.1062,32.1062,32.0578,32.0869,3052.0
2023-10-11 13:15:00,33.13,33.16,33.12,33.13,800.0,32.0675,32.0965,32.0578,32.0675,800.0
2023-10-11 13:20:00,33.14,33.16,33.11,33.13,3713.0,32.0772,32.0965,32.0481,32.0675,3713.0
2023-10-11 13:25:00,33.13,33.16,33.11,33.13,5266.0,32.0675,32.0965,32.0481,32.0675,5266.0
2023-10-11 13:30:00,33.12,33.13,33.04,33.04,3500.0,32.0578,32.0675,31.9804,31.9804,3500.0
2023-10-11 13:35:00,33.03,33.05,33.01,33.01,10630.0,31.9707,31.9901,31.9514,31.9514,10630.0
2023-10-11 13:40:00,33.0,33.02,32.99,32.99,2000.0,31.9417,31.961,31.932,31.932,2000.0
2023-10-11 13:45:00,33.0,33.0,32.94,32.95,3501.0,31.9417,31.9417,31.8836,31.8933,3501.0
2023-10-11 13:50:00,32.95,33.0,32.95,32.99,1900.0,31.8933,31.9417,31.8933,31.932,1900.0
2023-10-11 13:55:00,33.03,33.03,32.98,33.01,5186.0,31.9707,31.9707,31.9223,31.9514,5186.0
2023-10-11 14:00:00,33.02,33.1,33.02,33.05,13452.0,31.961,32.0385,31.961,31.9901,13452.0
2023-10-11 14:05:00,33.03,33.05,33.03,33.03,2001.0,31.9707,31.9901,31.9707,31.9707,2001.0
2023-10-11 14:10:00,33.04,33.04,32.98,32.99,5093.0,31.9804,31.9804,31.9223,31.932,5093.0
2023-10-11 14:15:00,32.99,33.04,32.99,33.01,2928.0,31.932,31.9804,31.932,31.9514,2928.0
2023-10-11 14:20:00,33.02,33.03,33.01,33.03,1400.0,31.961,31.9707,31.9514,31.9707,1400.0
2023-10-11 14:25:00,33.03,33.07,33.03,33.04,6000.0,31.9707,32.0094,31.9707,31.9804,6000.0
2023-10-11 14:30:00,33.07,33.1,33.07,33.09,1712.0,32.0094,32.0385,32.0094,32.0288,1712.0
2023-10-11 14:35:00,33.09,33.13,33.09,33.1,4959.0,32.0288,32.0675,32.0288,32.0385,4959.0
2023-10-11 14:40:00,33.1,33.14,33.1,33.13,4100.0,32.0385,32.0772,32.0385,32.0675,4100.0
2023-10-11 14:45:00,33.12,33.15,33.11,33.14,1900.0,32.0578,32.0869,32.0481,32.0772,1900.0
2023-10-11 14:50:00,33.13,33.18,33.13,33.18,5878.0,32.0675,32.1159,32.0675,32.1159,5878.0
2023-10-11 14:55:00,33.18,33.2,33.18,33.18,6500.0,32.1159,32.1353,32.1159,32.1159,6500.0
2023-10-11 15:00:00,33.17,33.22,33.17,33.22,3373.0,32.1062,32.1546,32.1062,32.1546,3373.0
2023-10-11 15:05:00,33.22,33.22,33.21,33.22,3565.0,32.1546,32.1546,32.1449,32.1546,3565.0
2023-10-11 15:10:00,33.22,33.25,33.22,33.24,4085.0,32.1546,32.1837,32.1546,32.174,4085.0
2023-10-11 15:15:00,33.24,33.24,33.2,33.22,2600.0,32.174,32.174,32.1353,32.1546,2600.0
2023-10-11 15:20:00,33.22,33.24,33.2,33.24,1300.0,32.1546,32.174,32.1353,32.174,1300.0
2023-10-11 15:25:00,33.25,33.26,33.23,33.26,6200.0,32.1837,32.1933,32.1643,32.1933,6200.0
2023-10-11 15:30:00,33.25,33.31,33.24,33.31,7866.0,32.1837,32.2417,32.174,32.2417,7866.0
2023-10-11 15:35:00,33.32,33.32,33.27,33.3,8866.0,32.2514,32.2514,32.203,32.232,8866.0
2023-10-11 15:40:00,33.29,33.29,33.27,33.27,9600.0,32.2224,32.2224,32.203,32.203,9600.0
2023-10-11 15:45:00,33.27,33.27,33.23,33.24,10407.0,32.203,32.203,32.1643,32.174,10407.0
2023-10-11 15:50:00,33.23,33.31,33.23,33.31,29240.0,32.1643,32.2417,32.1643,32.2417,29240.0
2023-10-11 15:55:00,33.3,33.39,33.3,33.35,144944.0,32.232,32.3192,32.232,32.2804,144944.0
2023-10-12 09:30:00,33.14,33.39,33.1,33.11,84344.0,32.0772,32.3192,32.0385,32.0481,84344.0
2023-10-12 09:35:00,33.1,33.14,33.0,33.03,37365.0,32.0385,32.0772,31.9417,31.9707,37365.0
2023-10-12 09:40:00,33.0,33.06,32.87,32.89,22680.0,31.9417,31.9997,31.8158,31.8352,22680.0
2023-10-12 09:45:00,32.86,32.93,32.81,32.91,30739.0,31.8062,31.8739,31.7578,31.8546,30739.0
2023-10-12 09:50:00,32.91,33.01,32.83,32.83,18065.0,31.8546,31.9514,31.7771,31.7771,18065.0
2023-10-12 09:55:00,32.83,32.84,32.72,32.76,46472.0,31.7771,31.7868,31.6707,31.7094,46472.0
2023-10-12 10:00:00,32.74,32.81,32.67,32.76,10802.0,31.69,31.7578,31.6223,31.7094,10802.0
2023-10-12 10:05:00,32.8,32.91,32.75,32.9,15979.0,31.7481,31.8546,31.6997,31.8449,15979.0
2023-10-12 10:10:00,32.87,32.91,32.83,32.9,11728.0,31.8158,31.8546,31.7771,31.8449,11728.0
2023-10-12 10:15:00,32.88,32.91,32.81,32.81,10363.0,31.8255,31.8546,31.7578,31.7578,10363.0
2023-10-12 10:20:00,32.8,32.8,32.72,32.72,7887.0,31.7481,31.7481,31.6707,31.6707,7887.0
2023-10-12 10:25:00,32.72,32.73,32.64,32.67,11380.0,31.6707,31.6803,31.5932,31.6223,11380.0
2023-10-12 10:30:00,32.68,32.68,32.5,32.54,21801.0,31.6319,31.6319,31.4577,31.4964,21801.0
2023-10-12 10:35:00,32.53,32.61,32.52,32.58,15782.0,31.4867,31.5642,31.4771,31.5351,15782.0
2023-10-12 10:40:00,32.59,32.69,32.55,32.57,17551.0,31.5448,31.6416,31.5061,31.5255,17551.0
2023-10-12 10:45:00,32.55,32.63,32.5,32.5,37385.0,31.5061,31.5835,31.4577,31.4577,37385.0
2023-10-12 10:50:00,32.51,32.58,32.51,32.57,13459.0,31.4674,31.5351,31.4674,31.5255,13459.0
2023-10-12 10:55:00,32.56,32.63,32.56,32.62,12649.0,31.5158,31.5835,31.5158,31.5739,12649.0
2023-10-12 11:00:00,32.6,32.63,32.53,32.6,27356.0,31.5545,31.5835,31.4867,31.5545,27356.0
2023-10-12 11:05:00,32.6,32.62,32.47,32.52,61204.0,31.5545,31.5739,31.4287,31.4771,61204.0
2023-10-12 11:10:00,32.51,32.62,32.5,32.59,16563.0,31.4674,31.5739,31.4577,31.5448,16563.0
2023-10-12 11:15:00,32.59,32.59,32.51,32.53,9852.0,31.5448,31.5448,31.4674,31.4867,9852.0
2023-10-12 11:20:00,32.53,32.53,32.46,32.48,7445.0,31.4867,31.4867,31.419,31.4383,7445.0
2023-10-12 11:25:00,32.46,32.51,32.43,32.47,19236.0,31.419,31.4674,31.39,31.4287,19236.0
2023-10-12 11:30:00,32.46,32.47,32.41,32.45,8322.0,31.419,31.4287,31.3706,31.4093,8322.0
2023-10-12 11:35:00,32.45,32.49,32.41,32.48,5784.0,31.4093,31.448,31.3706,31.4383,5784.0
2023-10-12 11:40:00,32.48,32.53,32.44,32.45,17839.0,31.4383,31.4867,31.3996,31.4093,17839.0
2023-10-12 11:45:00,32.45,32.46,32.39,32.4,10372.0,31.4093,31.419,31.3512,31.3609,10372.0
2023-10-12 11:50:00,32.4,32.46,32.4,32.46,9290.0,31.3609,31.419,31.3609,31.419,9290.0
2023-10-12 11:55:00,32.44,32.48,32.42,32.45,6306.0,31.3996,31.4383,31.3803,31.4093,6306.0
2023-10-12 12:00:00,32.48,32.55,32.48,32.51,5498.0,31.4383,31.5061,31.4383,31.4674,5498.0
2023-10-12 12:05:00,32.5,32.56,32.49,32.51,4800.0,31.4577,31.5158,31.448,31.4674,4800.0
2023-10-12 12:10:00,32.53,32.53,32.44,32.46,5400.0,31.4867,31.4867,31.3996,31.419,5400.0
2023-10-12 12:15:00,32.48,32.51,32.47,32.49,2912.0,31.4383,31.4674,31.4287,31.448,2912.0
2023-10-12 12:20:00,32.48,32.55,32.46,32.54,5765.0,31.4383,31.5061,31.419,31.4964,5765.0
2023-10-12 12:25:00,32.53,32.53,32.48,32.48,3750.0,31.4867,31.4867,31.4383,31.4383,3750.0
2023-10-12 12:30:00,32.47,32.48,32.45,32.45,7110.0,31.4287,31.4383,31.4093,31.4093,7110.0
2023-10-12 12:35:00,32.46,32.47,32.43,32.47,3767.0,31.419,31.4287,31.39,31.4287,3767.0
2023-10-12 12:40:00,32.46,32.46,32.4,32.4,6874.0,31.419,31.419,31.3609,31.3609,6874.0
2023-10-12 12:45:00,32.39,32.42,32.35,32.36,19541.0,31.3512,31.3803,31.3125,31.3222,19541.0
2023-10-12 12:50:00,32.36,32.38,32.34,32.36,13459.0,31.3222,31.3416,31.3028,31.3222,13459.0
2023-10-12 12:55:00,32.36,32.42,32.33,32.42,6998.0,31.3222,31.3803,31.2932,31.3803,6998.0
2023-10-12 13:00:00,32.41,32.46,32.29,32.32,13048.0,31.3706,31.419,31.2544,31.2835,13048.0
2023-10-12 13:05:00,32.31,32.33,32.23,32.26,9667.0,31.2738,31.2932,31.1964,31.2254,9667.0
2023-10-12 13:10:00,32.25,32.28,32.21,32.23,9287.0,31.2157,31.2448,31.177,31.1964,9287.0
2023-10-12 13:15:00,32.23,32.28,32.19,32.28,14012.0,31.1964,31.2448,31.1576,31.2448,14012.0
2023-10-12 13:20:00,32.27,32.3,32.24,32.26,6598.0,31.2351,31.2641,31.206,31.2254,6598.0
2023-10-12 13:25:00,32.27,32.29,32.23,32.26,7800.0,31.2351,31.2544,31.1964,31.2254,7800.0
2023-10-12 13:30:00,32.26,32.32,32.24,32.24,14183.0,31.2254,31.2835,31.206,31.206,14183.0
2023-10-12 13:35:00,32.24,32.26,32.21,32.22,11324.0,31.206,31.2254,31.177,31.1867,11324.0
2023-10-12 13:40:00,32.22,32.26,32.2,32.2,19541.0,31.1867,31.2254,31.1673,31.1673,19541.0
2023-10-12 13:45:00,32.19,32.24,32.19,32.21,14665.0,31.1576,31.206,31.1576,31.177,14665.0
2023-10-12 13:50:00,32.22,32.22,32.19,32.21,12895.0,31.1867,31.1867,31.1576,31.177,12895.0
2023-10-12 13:55:00,32.2,32.21,32.13,32.14,8291.0,31.1673,31.177,31.0996,31.1093,8291.0
2023-10-12 14:00:00,32.13,32.17,32.11,32.11,9249.0,31.0996,31.1383,31.0802,31.0802,9249.0
2023-10-12 14:05:00,32.1,32.11,32.08,32.08,9925.0,31.0705,31.0802,31.0512,31.0512,9925.0
2023-10-12 14:10:00,32.09,32.11,32.06,32.1,10321.0,31.0609,31.0802,31.0318,31.0705,10321.0
2023-10-12 14:15:00,32.09,32.13,32.08,32.13,6264.0,31.0609,31.0996,31.0512,31.0996,6264.0
2023-10-12 14:20:00,32.13,32.2,32.13,32.19,6537.0,31.0996,31.1673,31.0996,31.1576,6537.0
2023-10-12 14:25:00,32.19,32.23,32.15,32.18,15149.0,31.1576,31.1964,31.1189,31.148,15149.0
2023-10-12 14:30:00,32.19,32.26,32.18,32.26,15237.0,31.1576,31.2254,31.148,31.2254,15237.0
2023-10-12 14:35:00,32.27,32.3,32.26,32.29,10969.0,31.2351,31.2641,31.2254,31.2544,10969.0
2023-10-12 14:40:00,32.3,32.31,32.27,32.3,12656.0,31.2641,31.2738,31.2351,31.2641,12656.0
2023-10-12 14:45:00,32.3,32.32,32.26,32.29,6671.0,31.2641,31.2835,31.2254,31.2544,6671.0
2023-10-12 14:50:00,32.29,32.33,32.26,32.26,11953.0,31.2544,31.2932,31.2254,31.2254,11953.0
2023-10-12 14:55:00,32.26,32.26,32.23,32.26,13924.0,31.2254,31.2254,31.1964,31.2254,13924.0
2023-10-12 15:00:00,32.27,32.29,32.27,32.28,9541.0,31.2351,31.2544,31.2351,31.2448,9541.0
2023-10-12 15:05:00,32.28,32.28,32.25,32.27,7505.0,31.2448,31.2448,31.2157,31.2351,7505.0
2023-10-12 15:10:00,32.26,32.26,32.22,32.26,8094.0,31.2254,31.2254,31.1867,31.2254,8094.0
2023-10-12 15:15:00,32.25,32.28,32.22,32.28,12181.0,31.2157,31.2448,31.1867,31.2448,12181.0
2023-10-12 15:20:00,32.28,32.29,32.23,32.23,7079.0,31.2448,31.2544,31.1964,31.1964,7079.0
2023-10-12 15:25:00,32.22,32.26,32.22,32.24,7577.0,31.1867,31.2254,31.1867,31.206,7577.0
2023-10-12 15:30:00,32.25,32.32,32.25,32.28,16602.0,31.2157,31.2835,31.2157,31.2448,16602.0
2023-10-12 15:35:00,32.27,32.29,32.26,32.28,8347.0,31.2351,31.2544,31.2254,31.2448,8347.0
2023-10-12 15:40:00,32.27,32.28,32.25,32.26,10926.0,31.2351,31.2448,31.2157,31.2254,10926.0
2023-10-12 15:45:00,32.27,32.28,32.24,32.25,14628.0,31.2351,31.2448,31.206,31.2157,14628.0
2023-10-12 15:50:00,32.24,32.28,32.23,32.24,33184.0,31.206,31.2448,31.1964,31.206,33184.0
2023-10-12 15:55:00,32.25,32.26,32.23,32.25,76391.0,31.2157,31.2254,31.1964,31.2157,76391.0
2023-10-13 09:30:00,33.25,33.57,33.23,33.56,155591.0,32.1837,32.4934,32.1643,32.4837,155591.0
2023-10-13 09:35:00,33.57,33.67,33.52,33.55,81593.0,32.4934,32.5902,32.445,32.474,81593.0
2023-10-13 09:40:00,33.56,33.57,33.29,33.29,43405.0,32.4837,32.4934,32.2224,32.2224,43405.0
2023-10-13 09:45:00,33.3,33.67,33.3,33.67,44465.0,32.232,32.5902,32.232,32.5902,44465.0
2023-10-13 09:50:00,33.67,33.68,33.57,33.62,26395.0,32.5902,32.5999,32.4934,32.5418,26395.0
2023-10-13 09:55:00,33.62,33.64,33.52,33.55,29544.0,32.5418,32.5611,32.445,32.474,29544.0
2023-10-13 10:00:00,33.54,33.64,33.39,33.64,53719.0,32.4644,32.5611,32.3192,32.5611,53719.0
2023-10-13 10:05:00,33.66,33.69,33.56,33.68,26359.0,32.5805,32.6095,32.4837,32.5999,26359.0
2023-10-13 10:10:00,33.69,33.8,33.69,33.75,29644.0,32.6095,32.716,32.6095,32.6676,29644.0
2023-10-13 10:15:00,33.77,33.79,33.67,33.67,20146.0,32.687,32.7063,32.5902,32.5902,20146.0
2023-10-13 10:20:00,33.68,33.86,33.68,33.81,22984.0,32.5999,32.7741,32.5999,32.7257,22984.0
2023-10-13 10:25:00,33.83,33.91,33.76,33.77,30442.0,32.7451,32.8225,32.6773,32.687,30442.0
2023-10-13 10:30:00,33.77,33.92,33.71,33.89,47468.0,32.687,32.8322,32.6289,32.8031,47468.0
2023-10-13 10:35:00,33.91,33.91,33.74,33.74,12666.0,32.8225,32.8225,32.6579,32.6579,12666.0
2023-10-13 10:40:00,33.74,33.86,33.72,33.84,18769.0,32.6579,32.7741,32.6386,32.7547,18769.0
2023-10-13 10:45:00,33.83,33.95,33.82,33.94,20310.0,32.7451,32.8612,32.7354,32.8515,20310.0
2023-10-13 10:50:00,33.94,33.96,33.87,33.88,23889.0,32.8515,32.8709,32.7838,32.7934,23889.0
2023-10-13 10:55:00,33.88,33.97,33.86,33.97,19467.0,32.7934,32.8806,32.7741,32.8806,19467.0
2023-10-13 11:00:00,33.97,33.97,33.86,33.9,20922.0,32.8806,32.8806,32.7741,32.8128,20922.0
2023-10-13 11:05:00,33.91,33.98,33.82,33.98,40027.0,32.8225,32.8902,32.7354,32.8902,40027.0
2023-10-13 11:10:00,33.98,34.0,33.89,33.97,26300.0,32.8902,32.9096,32.8031,32.8806,26300.0
2023-10-13 11:15:00,33.99,34.07,33.98,34.07,33613.0,32.8999,32.9774,32.8902,32.9774,33613.0
2023-10-13 11:20:00,34.08,34.09,33.97,33.99,34060.0,32.987,32.9967,32.8806,32.8999,34060.0
2023-10-13 11:25:00,33.99,34.05,33.94,34.04,32600.0,32.8999,32.958,32.8515,32.9483,32600.0
2023-10-13 11:30:00,34.04,34.04,33.98,34.02,19716.0,32.9483,32.9483,32.8902,32.929,19716.0
2023-10-13 11:35:00,34.03,34.1,34.0,34.06,40839.0,32.9386,33.0064,32.9096,32.9677,40839.0
2023-10-13 11:40:00,34.05,34.09,34.02,34.05,26609.0,32.958,32.9967,32.929,32.958,26609.0
2023-10-13 11:45:00,34.07,34.1,34.01,34.06,21158.0,32.9774,33.0064,32.9193,32.9677,21158.0
2023-10-13 11:50:00,34.06,34.08,34.03,34.08,12683.0,32.9677,32.987,32.9386,32.987,12683.0
2023-10-13 11:55:00,34.08,34.08,34.05,34.08,7913.0,32.987,32.987,32.958,32.987,7913.0
2023-10-13 12:00:00,34.1,34.14,34.1,34.12,22617.0,33.0064,33.0451,33.0064,33.0258,22617.0
2023-10-13 12:05:00,34.12,34.17,34.12,34.15,16612.0,33.0258,33.0741,33.0258,33.0548,16612.0
2023-10-13 12:10:00,34.15,34.18,34.14,34.17,31526.0,33.0548,33.0838,33.0451,33.0741,31526.0
2023-10-13 12:15:00,34.17,34.2,34.13,34.13,32820.0,33.0741,33.1032,33.0354,33.0354,32820.0
2023-10-13 12:20:00,34.13,34.16,34.09,34.13,26768.0,33.0354,33.0645,32.9967,33.0354,26768.0
2023-10-13 12:25:00,34.12,34.13,34.02,34.03,30301.0,33.0258,33.0354,32.929,32.9386,30301.0
2023-10-13 12:30:00,34.02,34.04,33.96,34.0,63625.0,32.929,32.9483,32.8709,32.9096,63625.0
2023-10-13 12:35:00,33.99,34.02,33.93,33.95,44527.0,32.8999,32.929,32.8418,32.8612,44527.0
2023-10-13 12:40:00,33.96,34.0,33.96,33.99,26664.0,32.8709,32.9096,32.8709,32.8999,26664.0
2023-10-13 12:45:00,33.99,34.03,33.97,33.97,23833.0,32.8999,32.9386,32.8806,32.8806,23833.0
2023-10-13 12:50:00,33.96,34.03,33.94,34.03,39304.0,32.8709,32.9386,32.8515,32.9386,39304.0
2023-10-13 12:55:00,34.02,34.03,33.97,34.01,21815.0,32.929,32.9386,32.8806,32.9193,21815.0
2023-10-13 13:00:00,34.01,34.05,34.01,34.04,16371.0,32.9193,32.958,32.9193,32.9483,16371.0
2023-10-13 13:05:00,34.02,34.05,34.02,34.04,12651.0,32.929,32.958,32.929,32.9483,12651.0
2023-10-13 13:10:00,34.04,34.04,33.96,33.96,14894.0,32.9483,32.9483,32.8709,32.8709,14894.0
2023-10-13 13:15:00,33.96,34.03,33.94,34.01,25499.0,32.8709,32.9386,32.8515,32.9193,25499.0
2023-10-13 13:20:00,34.01,34.04,34.0,34.02,16648.0,32.9193,32.9483,32.9096,32.929,16648.0
2023-10-13 13:25:00,34.03,34.03,33.97,33.97,14268.0,32.9386,32.9386,32.8806,32.8806,14268.0
2023-10-13 13:30:00,33.96,33.96,33.9,33.92,14915.0,32.8709,32.8709,32.8128,32.8322,14915.0
2023-10-13 13:35:00,33.92,33.92,33.88,33.89,14594.0,32.8322,32.8322,32.7934,32.8031,14594.0
2023-10-13 13:40:00,33.89,33.96,33.89,33.93,11496.0,32.8031,32.8709,32.8031,32.8418,11496.0
2023-10-13 13:45:00,33.94,33.97,33.94,33.97,9529.0,32.8515,32.8806,32.8515,32.8806,9529.0
2023-10-13 13:50:00,33.98,34.01,33.95,34.01,17837.0,32.8902,32.9193,32.8612,32.9193,17837.0
2023-10-13 13:55:00,34.01,34.02,33.98,34.01,9880.0,32.9193,32.929,32.8902,32.9193,9880.0
2023-10-13 14:00:00,34.01,34.07,34.01,34.06,14558.0,32.9193,32.9774,32.9193,32.9677,14558.0
2023-10-13 14:05:00,34.06,34.1,34.06,34.1,19019.0,32.9677,33.0064,32.9677,33.0064,19019.0
2023-10-13 14:10:00,34.1,34.11,34.08,34.11,8918.0,33.0064,33.0161,32.987,33.0161,8918.0
2023-10-13 14:15:00,34.1,34.12,34.08,34.09,18343.0,33.0064,33.0258,32.987,32.9967,18343.0
2023-10-13 14:20:00,34.09,34.12,34.05,34.06,17422.0,32.9967,33.0258,32.958,32.9677,17422.0
2023-10-13 14:25:00,34.06,34.09,34.05,34.05,17880.0,32.9677,32.9967,32.958,32.958,17880.0
2023-10-13 14:30:00,34.04,34.06,34.03,34.06,16113.0,32.9483,32.9677,32.9386,32.9677,16113.0
2023-10-13 14:35:00,34.06,34.06,33.95,33.96,18403.0,32.9677,32.9677,32.8612,32.8709,18403.0
2023-10-13 14:40:00,33.95,33.99,33.95,33.99,20369.0,32.8612,32.8999,32.8612,32.8999,20369.0
2023-10-13 14:45:00,33.99,33.99,33.95,33.95,15907.0,32.8999,32.8999,32.8612,32.8612,15907.0
2023-10-13 14:50:00,33.95,33.99,33.95,33.98,11171.0,32.8612,32.8999,32.8612,32.8902,11171.0
2023-10-13 14:55:00,33.98,34.0,33.97,33.99,18838.0,32.8902,32.9096,32.8806,32.8999,18838.0
2023-10-13 15:00:00,34.0,34.02,33.96,34.0,21744.0,32.9096,32.929,32.8709,32.9096,21744.0
2023-10-13 15:05:00,33.99,33.99,33.95,33.97,22476.0,32.8999,32.8999,32.8612,32.8806,22476.0
2023-10-13 15:10:00,33.97,33.99,33.95,33.95,19068.0,32.8806,32.8999,32.8612,32.8612,19068.0
2023-10-13 15:15:00,33.96,33.96,33.9,33.9,39035.0,32.8709,32.8709,32.8128,32.8128,39035.0
2023-10-13 15:20:00,33.9,33.94,33.9,33.91,12076.0,32.8128,32.8515,32.8128,32.8225,12076.0
2023-10-13 15:25:00,33.91,33.91,33.86,33.87,22530.0,32.8225,32.8225,32.7741,32.7838,22530.0
2023-10-13 15:30:00,33.87,33.95,33.87,33.92,24647.0,32.7838,32.8612,32.7838,32.8322,24647.0
2023-10-13 15:35:00,33.91,33.91,33.88,33.9,11969.0,32.8225,32.8225,32.7934,32.8128,11969.0
2023-10-13 15:40:00,33.9,33.91,33.89,33.91,13916.0,32.8128,32.8225,32.8031,32.8225,13916.0
2023-10-13 15:45:00,33.92,33.96,33.92,33.94,25774.0,32.8322,32.8709,32.8322,32.8515,25774.0
2023-10-13 15:50:00,33.93,33.97,33.92,33.95,24185.0,32.8418,32.8806,32.8322,32.8612,24185.0
2023-10-13 15:55:00,33.95,33.98,33.89,33.89,163439.0,32.8612,32.8902,32.8031,32.8031,163439.0
2023-10-16 09:30:00,33.7,33.81,33.59,33.6,93288.0,32.6192,32.7257,32.5127,32.5224,93288.0
2023-10-16 09:35:00,33.61,33.68,33.56,33.65,32585.0,32.5321,32.5999,32.4837,32.5708,32585.0
2023-10-16 09:40:00,33.65,33.92,33.64,33.92,40355.0,32.5708,32.8322,32.5611,32.8322,40355.0
2023-10-16 09:45:00,33.94,34.01,33.92,33.96,33251.0,32.8515,32.9193,32.8322,32.8709,33251.0
2023-10-16 09:50:00,33.98,34.0,33.89,33.97,16431.0,32.8902,32.9096,32.8031,32.8806,16431.0
2023-10-16 09:55:00,33.96,34.02,33.93,34.01,35919.0,32.8709,32.929,32.8418,32.9193,35919.0
2023-10-16 10:00:00,34.01,34.06,33.91,33.95,48806.0,32.9193,32.9677,32.8225,32.8612,48806.0
2023-10-16 10:05:00,33.93,33.93,33.77,33.85,28602.0,32.8418,32.8418,32.687,32.7644,28602.0
2023-10-16 10:10:00,33.85,33.97,33.83,33.95,18742.0,32.7644,32.8806,32.7451,32.8612,18742.0
2023-10-16 10:15:00,33.96,33.99,33.9,33.94,10443.0,32.8709,32.8999,32.8128,32.8515,10443.0
2023-10-16 10:20:00,33.96,34.09,33.96,34.0,10541.0,32.8709,32.9967,32.8709,32.9096,10541.0
2023-10-16 10:25:00,33.96,33.97,33.88,33.91,13054.0,32.8709,32.8806,32.7934,32.8225,13054.0
2023-10-16 10:30:00,33.92,33.98,33.86,33.87,13217.0,32.8322,32.8902,32.7741,32.7838,13217.0
2023-10-16 10:35:00,33.86,33.88,33.84,33.85,9000.0,32.7741,32.7934,32.7547,32.7644,9000.0
2023-10-16 10:40:00,33.87,33.95,33.87,33.89,12825.0,32.7838,32.8612,32.7838,32.8031,12825.0
2023-10-16 10:45:00,33.9,33.96,33.86,33.95,10649.0,32.8128,32.8709,32.7741,32.8612,10649.0
2023-10-16 10:50:00,33.92,33.93,33.87,33.87,6617.0,32.8322,32.8418,32.7838,32.7838,6617.0
2023-10-16 10:55:00,33.87,33.92,33.87,33.92,7600.0,32.7838,32.8322,32.7838,32.8322,7600.0
2023-10-16 11:00:00,33.92,34.0,33.9,34.0,27799.0,32.8322,32.9096,32.8128,32.9096,27799.0
2023-10-16 11:05:00,34.0,34.05,33.98,34.0,17671.0,32.9096,32.958,32.8902,32.9096,17671.0
2023-10-16 11:10:00,34.01,34.07,33.97,34.02,11969.0,32.9193,32.9774,32.8806,32.929,11969.0
2023-10-16 11:15:00,34.02,34.15,34.02,34.14,11495.0,32.929,33.0548,32.929,33.0451,11495.0
2023-10-16 11:20:00,34.13,34.2,34.13,34.19,35188.0,33.0354,33.1032,33.0354,33.0935,35188.0
2023-10-16 11:25:00,34.2,34.23,34.19,34.21,36845.0,33.1032,33.1322,33.0935,33.1129,36845.0
2023-10-16 11:30:00,34.2,34.23,34.16,34.19,12476.0,33.1032,33.1322,33.0645,33.0935,12476.0
2023-10-16 11:35:00,34.19,34.19,34.13,34.16,6513.0,33.0935,33.0935,33.0354,33.0645,6513.0
2023-10-16 11:40:00,34.16,34.19,34.14,34.14,9600.0,33.0645,33.0935,33.0451,33.0451,9600.0
2023-10-16 11:45:00,34.13,34.14,34.1,34.11,12738.0,33.0354,33.0451,33.0064,33.0161,12738.0
2023-10-16 11:50:00,34.13,34.16,34.09,34.16,3740.0,33.0354,33.0645,32.9967,33.0645,3740.0
2023-10-16 11:55:00,34.15,34.15,34.1,34.1,4740.0,33.0548,33.0548,33.0064,33.0064,4740.0
2023-10-16 12:00:00,34.1,34.12,34.08,34.11,29798.0,33.0064,33.0258,32.987,33.0161,29798.0
2023-10-16 12:05:00,34.11,34.14,34.07,34.07,16552.0,33.0161,33.0451,32.9774,32.9774,16552.0
2023-10-16 12:10:00,34.07,34.07,34.04,34.06,6691.0,32.9774,32.9774,32.9483,32.9677,6691.0
2023-10-16 12:15:00,34.06,34.13,34.06,34.12,8735.0,32.9677,33.0354,32.9677,33.0258,8735.0
2023-10-16 12:20:00,34.12,34.12,34.08,34.09,8073.0,33.0258,33.0258,32.987,32.9967,8073.0
2023-10-16 12:25:00,34.1,34.16,34.08,34.16,10165.0,33.0064,33.0645,32.987,33.0645,10165.0
2023-10-16 12:30:00,34.16,34.16,34.12,34.15,15924.0,33.0645,33.0645,33.0258,33.0548,15924.0
2023-10-16 12:35:00,34.14,34.16,34.13,34.15,4089.0,33.0451,33.0645,33.0354,33.0548,4089.0
2023-10-16 12:40:00,34.15,34.15,34.12,34.14,2100.0,33.0548,33.0548,33.0258,33.0451,2100.0
2023-10-16 12:45:00,34.15,34.16,34.15,34.15,6104.0,33.0548,33.0645,33.0548,33.0548,6104.0
2023-10-16 12:50:00,34.14,34.17,34.14,34.15,8777.0,33.0451,33.0741,33.0451,33.0548,8777.0
2023-10-16 12:55:00,34.15,34.17,34.14,34.17,5984.0,33.0548,33.0741,33.0451,33.0741,5984.0
2023-10-16 13:00:00,34.17,34.23,34.17,34.2,5727.0,33.0741,33.1322,33.0741,33.1032,5727.0
2023-10-16 13:05:00,34.21,34.21,34.19,34.19,6078.0,33.1129,33.1129,33.0935,33.0935,6078.0
2023-10-16 13:10:00,34.19,34.21,34.18,34.18,6152.0,33.0935,33.1129,33.0838,33.0838,6152.0
2023-10-16 13:15:00,34.18,34.18,34.16,34.16,4352.0,33.0838,33.0838,33.0645,33.0645,4352.0
2023-10-16 13:20:00,34.15,34.15,34.07,34.07,10287.0,33.0548,33.0548,32.9774,32.9774,10287.0
2023-10-16 13:25:00,34.07,34.13,34.05,34.09,14749.0,32.9774,33.0354,32.958,32.9967,14749.0
2023-10-16 13:30:00,34.08,34.09,34.06,34.07,4000.0,32.987,32.9967,32.9677,32.9774,4000.0
2023-10-16 13:35:00,34.05,34.09,34.05,34.09,5087.0,32.958,32.9967,32.958,32.9967,5087.0
2023-10-16 13:40:00,34.09,34.13,34.09,34.12,7261.0,32.9967,33.0354,32.9967,33.0258,7261.0
2023-10-16 13:45:00,34.11,34.11,34.07,34.07,3608.0,33.0161,33.0161,32.9774,32.9774,3608.0
2023-10-16 13:50:00,34.07,34.08,34.07,34.07,3699.0,32.9774,32.987,32.9774,32.9774,3699.0
2023-10-16 13:55:00,34.07,34.09,34.07,34.08,1800.0,32.9774,32.9967,32.9774,32.987,1800.0
2023-10-16 14:00:00,34.07,34.07,34.05,34.07,3666.0,32.9774,32.9774,32.958,32.9774,3666.0
2023-10-16 14:05:00,34.07,34.09,34.07,34.09,1268.0,32.9774,32.9967,32.9774,32.9967,1268.0
2023-10-16 14:10:00,34.07,34.08,34.06,34.08,2092.0,32.9774,32.987,32.9677,32.987,2092.0
2023-10-16 14:15:00,34.08,34.09,34.08,34.09,300.0,32.987,32.9967,32.987,32.9967,300.0
2023-10-16 14:20:00,34.09,34.09,34.03,34.04,2847.0,32.9967,32.9967,32.9386,32.9483,2847.0
2023-10-16 14:25:00,34.04,34.06,34.03,34.03,6000.0,32.9483,32.9677,32.9386,32.9386,6000.0
2023-10-16 14:30:00,34.02,34.05,34.02,34.03,4245.0,32.929,32.958,32.929,32.9386,4245.0
2023-10-16 14:35:00,34.02,34.02,33.97,34.01,7656.0,32.929,32.929,32.8806,32.9193,7656.0
2023-10-16 14:40:00,34.0,34.03,34.0,34.03,6817.0,32.9096,32.9386,32.9096,32.9386,6817.0
2023-10-16 14:45:00,34.03,34.06,34.03,34.05,12675.0,32.9386,32.9677,32.9386,32.958,12675.0
2023-10-16 14:50:00,34.05,34.13,34.05,34.13,35280.0,32.958,33.0354,32.958,33.0354,35280.0
2023-10-16 14:55:00,34.12,34.13,34.1,34.11,6834.0,33.0258,33.0354,33.0064,33.0161,6834.0
2023-10-16 15:00:00,34.12,34.12,34.1,34.1,9780.0,33.0258,33.0258,33.0064,33.0064,9780.0
2023-10-16 15:05:00,34.09,34.09,34.06,34.08,38443.0,32.9967,32.9967,32.9677,32.987,38443.0
2023-10-16 15:10:00,34.09,34.14,34.09,34.12,3600.0,32.9967,33.0451,32.9967,33.0258,3600.0
2023-10-16 15:15:00,34.11,34.13,34.1,34.1,2405.0,33.0161,33.0354,33.0064,33.0064,2405.0
2023-10-16 15:20:00,34.11,34.15,34.11,34.13,3944.0,33.0161,33.0548,33.0161,33.0354,3944.0
2023-10-16 15:25:00,34.13,34.13,34.11,34.12,3400.0,33.0354,33.0354,33.0161,33.0258,3400.0
2023-10-16 15:30:00,34.12,34.13,34.06,34.06,12802.0,33.0258,33.0354,32.9677,32.9677,12802.0
2023-10-16 15:35:00,34.06,34.07,34.05,34.05,4955.0,32.9677,32.9774,32.958,32.958,4955.0
2023-10-16 15:40:00,34.04,34.06,34.04,34.05,8890.0,32.9483,32.9677,32.9483,32.958,8890.0
2023-10-16 15:45:00,34.05,34.06,34.05,34.05,17142.0,32.958,32.9677,32.958,32.958,17142.0
2023-10-16 15:50:00,34.04,34.04,34.01,34.01,19679.0,32.9483,32.9483,32.9193,32.9193,19679.0
2023-10-16 15:55:00,34.01,34.03,33.99,34.0,59672.0,32.9193,32.9386,32.8999,32.9096,59672.0
2023-10-17 09:30:00,33.99,34.0,33.76,33.97,133023.0,32.8999,32.9096,32.6773,32.8806,133023.0
2023-10-17 09:35:00,33.97,34.14,33.93,34.13,22823.0,32.8806,33.0451,32.8418,33.0354,22823.0
2023-10-17 09:40:00,34.18,34.19,34.04,34.14,10135.0,33.0838,33.0935,32.9483,33.0451,10135.0
2023-10-17 09:45:00,34.12,34.38,34.1,34.27,32543.0,33.0258,33.2774,33.0064,33.1709,32543.0
2023-10-17 09:50:00,34.27,34.42,34.27,34.37,21067.0,33.1709,33.3161,33.1709,33.2677,21067.0
2023-10-17 09:55:00,34.39,34.43,34.34,34.43,40045.0,33.2871,33.3258,33.2387,33.3258,40045.0
2023-10-17 10:00:00,34.43,34.46,34.37,34.38,17695.0,33.3258,33.3548,33.2677,33.2774,17695.0
2023-10-17 10:05:00,34.38,34.51,34.36,34.51,26947.0,33.2774,33.4032,33.2581,33.4032,26947.0
2023-10-17 10:10:00,34.53,34.65,34.53,34.62,43704.0,33.4226,33.5388,33.4226,33.5097,43704.0
2023-10-17 10:15:00,34.62,34.66,34.55,34.55,33857.0,33.5097,33.5484,33.442,33.442,33857.0
2023-10-17 10:20:00,34.56,34.57,34.46,34.49,12511.0,33.4516,33.4613,33.3548,33.3839,12511.0
2023-10-17 10:25:00,34.49,34.58,34.46,34.56,21031.0,33.3839,33.471,33.3548,33.4516,21031.0
2023-10-17 10:30:00,34.57,34.61,34.52,34.52,51733.0,33.4613,33.5,33.4129,33.4129,51733.0
2023-10-17 10:35:00,34.55,34.61,34.51,34.52,15193.0,33.442,33.5,33.4032,33.4129,15193.0
2023-10-17 10:40:00,34.51,34.52,34.41,34.47,18351.0,33.4032,33.4129,33.3065,33.3645,18351.0
2023-10-17 10:45:00,34.49,34.51,34.41,34.41,7719.0,33.3839,33.4032,33.3065,33.3065,7719.0
2023-10-17 10:50:00,34.38,34.43,34.37,34.39,14726.0,33.2774,33.3258,33.2677,33.2871,14726.0
2023-10-17 10:55:00,34.37,34.47,34.37,34.46,14839.0,33.2677,33.3645,33.2677,33.3548,14839.0
2023-10-17 11:00:00,34.45,34.54,34.42,34.54,11845.0,33.3452,33.4323,33.3161,33.4323,11845.0
2023-10-17 11:05:00,34.54,34.54,34.45,34.47,9548.0,33.4323,33.4323,33.3452,33.3645,9548.0
2023-10-17 11:10:00,34.46,34.63,34.45,34.62,15366.0,33.3548,33.5194,33.3452,33.5097,15366.0
2023-10-17 11:15:00,34.63,34.63,34.58,34.59,6468.0,33.5194,33.5194,33.471,33.4807,6468.0
2023-10-17 11:20:00,34.61,34.64,34.58,34.58,10015.0,33.5,33.5291,33.471,33.471,10015.0
2023-10-17 11:25:00,34.57,34.57,34.49,34.53,15106.0,33.4613,33.4613,33.3839,33.4226,15106.0
2023-10-17 11:30:00,34.53,34.58,34.52,34.56,8900.0,33.4226,33.471,33.4129,33.4516,8900.0
2023-10-17 11:35:00,34.57,34.61,34.54,34.57,9743.0,33.4613,33.5,33.4323,33.4613,9743.0
2023-10-17 11:40:00,34.57,34.61,34.55,34.6,6981.0,33.4613,33.5,33.442,33.4904,6981.0
2023-10-17 11:45:00,34.61,34.62,34.6,34.62,5851.0,33.5,33.5097,33.4904,33.5097,5851.0
2023-10-17 11:50:00,34.64,34.71,34.64,34.71,13814.0,33.5291,33.5968,33.5291,33.5968,13814.0
2023-10-17 11:55:00,34.72,34.73,34.67,34.73,4900.0,33.6065,33.6162,33.5581,33.6162,4900.0
2023-10-17 12:00:00,34.73,34.74,34.63,34.65,9457.0,33.6162,33.6259,33.5194,33.5388,9457.0
2023-10-17 12:05:00,34.63,34.66,34.63,34.64,7089.0,33.5194,33.5484,33.5194,33.5291,7089.0
2023-10-17 12:10:00,34.64,34.67,34.6,34.6,12128.0,33.5291,33.5581,33.4904,33.4904,12128.0
2023-10-17 12:15:00,34.59,34.59,34.54,34.58,5735.0,33.4807,33.4807,33.4323,33.471,5735.0
2023-10-17 12:20:00,34.58,34.62,34.58,34.61,9399.0,33.471,33.5097,33.471,33.5,9399.0
2023-10-17 12:25:00,34.61,34.65,34.6,34.64,5517.0,33.5,33.5388,33.4904,33.5291,5517.0
2023-10-17 12:30:00,34.64,34.64,34.53,34.55,10583.0,33.5291,33.5291,33.4226,33.442,10583.0
2023-10-17 12:35:00,34.56,34.57,34.53,34.55,9025.0,33.4516,33.4613,33.4226,33.442,9025.0
2023-10-17 12:40:00,34.54,34.54,34.47,34.47,11974.0,33.4323,33.4323,33.3645,33.3645,11974.0
2023-10-17 12:45:00,34.47,34.5,34.46,34.5,3300.0,33.3645,33.3936,33.3548,33.3936,3300.0
2023-10-17 12:50:00,34.49,34.49,34.43,34.49,14975.0,33.3839,33.3839,33.3258,33.3839,14975.0
2023-10-17 12:55:00,34.5,34.51,34.45,34.47,9773.0,33.3936,33.4032,33.3452,33.3645,9773.0
2023-10-17 13:00:00,34.49,34.56,34.49,34.56,6885.0,33.3839,33.4516,33.3839,33.4516,6885.0
2023-10-17 13:05:00,34.57,34.59,34.55,34.59,6831.0,33.4613,33.4807,33.442,33.4807,6831.0
2023-10-17 13:10:00,34.59,34.59,34.58,34.58,5382.0,33.4807,33.4807,33.471,33.471,5382.0
2023-10-17 13:15:00,34.58,34.59,34.56,34.58,5753.0,33.471,33.4807,33.4516,33.471,5753.0
2023-10-17 13:20:00,34.59,34.59,34.52,34.52,10195.0,33.4807,33.4807,33.4129,33.4129,10195.0
2023-10-17 13:25:00,34.53,34.55,34.51,34.51,6190.0,33.4226,33.442,33.4032,33.4032,6190.0
2023-10-17 13:30:00,34.52,34.55,34.47,34.47,8400.0,33.4129,33.442,33.3645,33.3645,8400.0
2023-10-17 13:35:00,34.47,34.47,34.45,34.47,2800.0,33.3645,33.3645,33.3452,33.3645,2800.0
2023-10-17 13:40:00,34.46,34.46,34.37,34.38,13417.0,33.3548,33.3548,33.2677,33.2774,13417.0
2023-10-17 13:45:00,34.38,34.4,34.37,34.4,6808.0,33.2774,33.2968,33.2677,33.2968,6808.0
2023-10-17 13:50:00,34.39,34.4,34.32,34.32,11598.0,33.2871,33.2968,33.2193,33.2193,11598.0
2023-10-17 13:55:00,34.31,34.35,34.31,34.32,7850.0,33.2097,33.2484,33.2097,33.2193,7850.0
2023-10-17 14:00:00,34.32,34.34,34.32,34.34,16785.0,33.2193,33.2387,33.2193,33.2387,16785.0
2023-10-17 14:05:00,34.33,34.38,34.33,34.38,7300.0,33.229,33.2774,33.229,33.2774,7300.0
2023-10-17 14:10:00,34.4,34.44,34.4,34.43,10722.0,33.2968,33.3355,33.2968,33.3258,10722.0
2023-10-17 14:15:00,34.44,34.46,34.36,34.37,21474.0,33.3355,33.3548,33.2581,33.2677,21474.0
2023-10-17 14:20:00,34.38,34.42,34.38,34.41,13281.0,33.2774,33.3161,33.2774,33.3065,13281.0
2023-10-17 14:25:00,34.43,34.45,34.43,34.44,2953.0,33.3258,33.3452,33.3258,33.3355,2953.0
2023-10-17 14:30:00,34.44,34.45,34.43,34.44,8586.0,33.3355,33.3452,33.3258,33.3355,8586.0
2023-10-17 14:35:00,34.45,34.48,34.44,34.48,17853.0,33.3452,33.3742,33.3355,33.3742,17853.0
2023-10-17 14:40:00,34.48,34.49,34.44,34.44,7563.0,33.3742,33.3839,33.3355,33.3355,7563.0
2023-10-17 14:45:00,34.45,34.51,34.45,34.5,14589.0,33.3452,33.4032,33.3452,33.3936,14589.0
2023-10-17 14:50:00,34.5,34.51,34.48,34.49,22188.0,33.3936,33.4032,33.3742,33.3839,22188.0
2023-10-17 14:55:00,34.49,34.52,34.48,34.52,8362.0,33.3839,33.4129,33.3742,33.4129,8362.0
2023-10-17 15:00:00,34.52,34.55,34.51,34.53,13936.0,33.4129,33.442,33.4032,33.4226,13936.0
2023-10-17 15:05:00,34.53,34.58,34.53,34.58,8848.0,33.4226,33.471,33.4226,33.471,8848.0
2023-10-17 15:10:00,34.58,34.6,34.57,34.57,13932.0,33.471,33.4904,33.4613,33.4613,13932.0
2023-10-17 15:15:00,34.57,34.63,34.57,34.62,9734.0,33.4613,33.5194,33.4613,33.5097,9734.0
2023-10-17 15:20:00,34.63,34.63,34.61,34.62,14605.0,33.5194,33.5194,33.5,33.5097,14605.0
2023-10-17 15:25:00,34.62,34.63,34.6,34.6,9196.0,33.5097,33.5194,33.4904,33.4904,9196.0
2023-10-17 15:30:00,34.61,34.61,34.54,34.55,50027.0,33.5,33.5,33.4323,33.442,50027.0
2023-10-17 15:35:00,34.55,34.6,34.55,34.6,13043.0,33.442,33.4904,33.442,33.4904,13043.0
2023-10-17 15:40:00,34.6,34.6,34.56,34.56,12645.0,33.4904,33.4904,33.4516,33.4516,12645.0
2023-10-17 15:45:00,34.56,34.56,34.55,34.56,22986.0,33.4516,33.4516,33.442,33.4516,22986.0
2023-10-17 15:50:00,34.56,34.63,34.55,34.63,32980.0,33.4516,33.5194,33.442,33.5194,32980.0
2023-10-17 15:55:00,34.63,34.64,34.59,34.62,145313.0,33.5194,33.5291,33.4807,33.5097,145313.0
2023-10-18 09:30:00,35.13,35.33,35.06,35.22,165922.0,34.0034,34.1969,33.9356,34.0905,165922.0
2023-10-18 09:35:00,35.21,35.44,35.21,35.41,79569.0,34.0808,34.3034,34.0808,34.2744,79569.0
2023-10-18 09:40:00,35.41,35.46,35.23,35.28,111559.0,34.2744,34.3228,34.1002,34.1485,111559.0
2023-10-18 09:45:00,35.29,35.38,35.13,35.18,86854.0,34.1582,34.2453,34.0034,34.0518,86854.0
2023-10-18 09:50:00,35.18,35.3,35.12,35.22,14531.0,34.0518,34.1679,33.9937,34.0905,14531.0
2023-10-18 09:55:00,35.25,35.26,35.08,35.1,16869.0,34.1195,34.1292,33.955,33.9743,16869.0
2023-10-18 10:00:00,35.1,35.13,34.87,34.96,31140.0,33.9743,34.0034,33.7517,33.8388,31140.0
2023-10-18 10:05:00,34.96,35.1,34.94,35.1,12560.0,33.8388,33.9743,33.8195,33.9743,12560.0
2023-10-18 10:10:00,35.08,35.09,34.9,34.9,10671.0,33.955,33.9646,33.7807,33.7807,10671.0
2023-10-18 10:15:00,34.92,35.02,34.89,35.02,15917.0,33.8001,33.8969,33.7711,33.8969,15917.0
2023-10-18 10:20:00,35.06,35.06,34.87,34.89,13936.0,33.9356,33.9356,33.7517,33.7711,13936.0
2023-10-18 10:25:00,34.86,34.86,34.69,34.72,46939.0,33.742,33.742,33.5775,33.6065,46939.0
2023-10-18 10:30:00,34.71,34.88,34.69,34.69,34808.0,33.5968,33.7614,33.5775,33.5775,34808.0
2023-10-18 10:35:00,34.72,34.79,34.68,34.71,21734.0,33.6065,33.6743,33.5678,33.5968,21734.0
2023-10-18 10:40:00,34.7,34.74,34.66,34.73,19536.0,33.5872,33.6259,33.5484,33.6162,19536.0
2023-10-18 10:45:00,34.72,34.73,34.47,34.56,35614.0,33.6065,33.6162,33.3645,33.4516,35614.0
2023-10-18 10:50:00,34.55,34.62,34.46,34.62,28401.0,33.442,33.5097,33.3548,33.5097,28401.0
2023-10-18 10:55:00,34.6,34.67,34.59,34.62,15075.0,33.4904,33.5581,33.4807,33.5097,15075.0
2023-10-18 11:00:00,34.58,34.64,34.52,34.64,18859.0,33.471,33.5291,33.4129,33.5291,18859.0
2023-10-18 11:05:00,34.62,34.63,34.45,34.45,26424.0,33.5097,33.5194,33.3452,33.3452,26424.0
2023-10-18 11:10:00,34.46,34.47,34.34,34.46,42967.0,33.3548,33.3645,33.2387,33.3548,42967.0
2023-10-18 11:15:00,34.46,34.6,34.46,34.58,22270.0,33.3548,33.4904,33.3548,33.471,22270.0
2023-10-18 11:20:00,34.56,34.59,34.52,34.55,17725.0,33.4516,33.4807,33.4129,33.442,17725.0
2023-10-18 11:25:00,34.53,34.6,34.49,34.49,26066.0,33.4226,33.4904,33.3839,33.3839,26066.0
2023-10-18 11:30:00,34.49,34.57,34.46,34.56,21866.0,33.3839,33.4613,33.3548,33.4516,21866.0
2023-10-18 11:35:00,34.55,34.55,34.5,34.53,18633.0,33.442,33.442,33.3936,33.4226,18633.0
2023-10-18 11:40:00,34.52,34.53,34.49,34.52,10524.0,33.4129,33.4226,33.3839,33.4129,10524.0
2023-10-18 11:45:00,34.52,34.55,34.47,34.54,14446.0,33.4129,33.442,33.3645,33.4323,14446.0
2023-10-18 11:50:00,34.54,34.56,34.51,34.53,7680.0,33.4323,33.4516,33.4032,33.4226,7680.0
2023-10-18 11:55:00,34.54,34.58,34.54,34.57,8602.0,33.4323,33.471,33.4323,33.4613,8602.0
2023-10-18 12:00:00,34.56,34.59,34.53,34.58,11555.0,33.4516,33.4807,33.4226,33.471,11555.0
2023-10-18 12:05:00,34.57,34.58,34.53,34.58,13146.0,33.4613,33.471,33.4226,33.471,13146.0
2023-10-18 12:10:00,34.59,34.6,34.56,34.57,10787.0,33.4807,33.4904,33.4516,33.4613,10787.0
2023-10-18 12:15:00,34.6,34.64,34.59,34.62,15972.0,33.4904,33.5291,33.4807,33.5097,15972.0
2023-10-18 12:20:00,34.62,34.64,34.62,34.64,4384.0,33.5097,33.5291,33.5097,33.5291,4384.0
2023-10-18 12:25:00,34.63,34.64,34.6,34.61,7748.0,33.5194,33.5291,33.4904,33.5,7748.0
2023-10-18 12:30:00,34.61,34.67,34.61,34.66,9800.0,33.5,33.5581,33.5,33.5484,9800.0
2023-10-18 12:35:00,34.66,34.66,34.63,34.66,5910.0,33.5484,33.5484,33.5194,33.5484,5910.0
2023-10-18 12:40:00,34.66,34.7,34.66,34.69,9876.0,33.5484,33.5872,33.5484,33.5775,9876.0
2023-10-18 12:45:00,34.69,34.69,34.65,34.67,4550.0,33.5775,33.5775,33.5388,33.5581,4550.0
2023-10-18 12:50:00,34.67,34.68,34.61,34.63,17634.0,33.5581,33.5678,33.5,33.5194,17634.0
2023-10-18 12:55:00,34.62,34.65,34.62,34.63,3000.0,33.5097,33.5388,33.5097,33.5194,3000.0
2023-10-18 13:00:00,34.63,34.75,34.6,34.75,38798.0,33.5194,33.6355,33.4904,33.6355,38798.0
2023-10-18 13:05:00,34.75,34.77,34.71,34.75,23364.0,33.6355,33.6549,33.5968,33.6355,23364.0
2023-10-18 13:10:00,34.75,34.81,34.73,34.79,20691.0,33.6355,33.6936,33.6162,33.6743,20691.0
2023-10-18 13:15:00,34.79,34.82,34.72,34.73,15569.0,33.6743,33.7033,33.6065,33.6162,15569.0
2023-10-18 13:20:00,34.73,34.77,34.73,34.76,5016.0,33.6162,33.6549,33.6162,33.6452,5016.0
2023-10-18 13:25:00,34.77,34.8,34.76,34.78,12219.0,33.6549,33.6839,33.6452,33.6646,12219.0
2023-10-18 13:30:00,34.78,34.78,34.7,34.73,8934.0,33.6646,33.6646,33.5872,33.6162,8934.0
2023-10-18 13:35:00,34.73,34.74,34.64,34.64,7542.0,33.6162,33.6259,33.5291,33.5291,7542.0
2023-10-18 13:40:00,34.64,34.7,34.64,34.69,7398.0,33.5291,33.5872,33.5291,33.5775,7398.0
2023-10-18 13:45:00,34.7,34.7,34.68,34.69,3900.0,33.5872,33.5872,33.5678,33.5775,3900.0
2023-10-18 13:50:00,34.68,34.69,34.66,34.68,10358.0,33.5678,33.5775,33.5484,33.5678,10358.0
2023-10-18 13:55:00,34.68,34.7,34.68,34.68,3907.0,33.5678,33.5872,33.5678,33.5678,3907.0
2023-10-18 14:00:00,34.69,34.69,34.56,34.6,19186.0,33.5775,33.5775,33.4516,33.4904,19186.0
2023-10-18 14:05:00,34.59,34.59,34.55,34.57,9100.0,33.4807,33.4807,33.442,33.4613,9100.0
2023-10-18 14:10:00,34.57,34.57,34.52,34.53,8600.0,33.4613,33.4613,33.4129,33.4226,8600.0
2023-10-18 14:15:00,34.53,34.55,34.49,34.54,6421.0,33.4226,33.442,33.3839,33.4323,6421.0
2023-10-18 14:20:00,34.55,34.59,34.55,34.59,3100.0,33.442,33.4807,33.442,33.4807,3100.0
2023-10-18 14:25:00,34.57,34.57,34.51,34.56,8531.0,33.4613,33.4613,33.4032,33.4516,8531.0
2023-10-18 14:30:00,34.59,34.6,34.58,34.6,6106.0,33.4807,33.4904,33.471,33.4904,6106.0
2023-10-18 14:35:00,34.59,34.59,34.52,34.52,4397.0,33.4807,33.4807,33.4129,33.4129,4397.0
2023-10-18 14:40:00,34.52,34.56,34.51,34.56,6416.0,33.4129,33.4516,33.4032,33.4516,6416.0
2023-10-18 14:45:00,34.56,34.59,34.53,34.57,13983.0,33.4516,33.4807,33.4226,33.4613,13983.0
2023-10-18 14:50:00,34.56,34.59,34.55,34.58,13629.0,33.4516,33.4807,33.442,33.471,13629.0
2023-10-18 14:55:00,34.56,34.57,34.53,34.55,6885.0,33.4516,33.4613,33.4226,33.442,6885.0
2023-10-18 15:00:00,34.55,34.55,34.5,34.5,33219.0,33.442,33.442,33.3936,33.3936,33219.0
2023-10-18 15:05:00,34.49,34.49,34.41,34.43,10550.0,33.3839,33.3839,33.3065,33.3258,10550.0
2023-10-18 15:10:00,34.43,34.5,34.42,34.48,6104.0,33.3258,33.3936,33.3161,33.3742,6104.0
2023-10-18 15:15:00,34.49,34.52,34.48,34.49,5886.0,33.3839,33.4129,33.3742,33.3839,5886.0
2023-10-18 15:20:00,34.48,34.53,34.47,34.52,7130.0,33.3742,33.4226,33.3645,33.4129,7130.0
2023-10-18 15:25:00,34.53,34.53,34.49,34.49,9148.0,33.4226,33.4226,33.3839,33.3839,9148.0
2023-10-18 15:30:00,34.49,34.52,34.45,34.46,19514.0,33.3839,33.4129,33.3452,33.3548,19514.0
2023-10-18 15:35:00,34.47,34.48,34.44,34.47,3837.0,33.3645,33.3742,33.3355,33.3645,3837.0
2023-10-18 15:40:00,34.48,34.49,34.47,34.49,11688.0,33.3742,33.3839,33.3645,33.3839,11688.0
2023-10-18 15:45:00,34.49,34.51,34.48,34.51,22428.0,33.3839,33.4032,33.3742,33.4032,22428.0
2023-10-18 15:50:00,34.52,34.59,34.52,34.58,46966.0,33.4129,33.4807,33.4129,33.471,46966.0
2023-10-18 15:55:00,34.58,34.59,34.56,34.58,36393.0,33.471,33.4807,33.4516,33.471,36393.0
2023-10-19 09:30:00,34.6,34.6,34.31,34.42,33577.0,33.4904,33.4904,33.2097,33.3161,33577.0
2023-10-19 09:35:00,34.42,34.5,34.28,34.47,33644.0,33.3161,33.3936,33.1806,33.3645,33644.0
2023-10-19 09:40:00,34.47,34.54,34.46,34.51,15548.0,33.3645,33.4323,33.3548,33.4032,15548.0
2023-10-19 09:45:00,34.53,34.54,34.48,34.52,29683.0,33.4226,33.4323,33.3742,33.4129,29683.0
2023-10-19 09:50:00,34.48,34.53,34.4,34.46,26388.0,33.3742,33.4226,33.2968,33.3548,26388.0
2023-10-19 09:55:00,34.47,34.52,34.45,34.48,28845.0,33.3645,33.4129,33.3452,33.3742,28845.0
2023-10-19 10:00:00,34.48,34.51,34.4,34.47,17863.0,33.3742,33.4032,33.2968,33.3645,17863.0
2023-10-19 10:05:00,34.45,34.46,34.39,34.46,7566.0,33.3452,33.3548,33.2871,33.3548,7566.0
2023-10-19 10:10:00,34.44,34.45,34.28,34.32,18635.0,33.3355,33.3452,33.1806,33.2193,18635.0
2023-10-19 10:15:00,34.34,34.34,34.23,34.24,15011.0,33.2387,33.2387,33.1322,33.1419,15011.0
2023-10-19 10:20:00,34.26,34.28,34.19,34.28,13029.0,33.1613,33.1806,33.0935,33.1806,13029.0
2023-10-19 10:25:00,34.3,34.36,34.28,34.33,9508.0,33.2,33.2581,33.1806,33.229,9508.0
2023-10-19 10:30:00,34.33,34.4,34.28,34.4,13436.0,33.229,33.2968,33.1806,33.2968,13436.0
2023-10-19 10:35:00,34.39,34.39,34.28,34.29,19498.0,33.2871,33.2871,33.1806,33.1903,19498.0
2023-10-19 10:40:00,34.28,34.37,34.26,34.3,44862.0,33.1806,33.2677,33.1613,33.2,44862.0
2023-10-19 10:45:00,34.31,34.4,34.31,34.32,18439.0,33.2097,33.2968,33.2097,33.2193,18439.0
2023-10-19 10:50:00,34.31,34.31,34.24,34.24,12650.0,33.2097,33.2097,33.1419,33.1419,12650.0
2023-10-19 10:55:00,34.25,34.27,34.21,34.25,11712.0,33.1516,33.1709,33.1129,33.1516,11712.0
2023-10-19 11:00:00,34.26,34.3,34.24,34.28,18520.0,33.1613,33.2,33.1419,33.1806,18520.0
2023-10-19 11:05:00,34.28,34.42,34.28,34.37,46767.0,33.1806,33.3161,33.1806,33.2677,46767.0
2023-10-19 11:10:00,34.37,34.4,34.34,34.4,25133.0,33.2677,33.2968,33.2387,33.2968,25133.0
2023-10-19 11:15:00,34.4,34.46,34.4,34.4,16591.0,33.2968,33.3548,33.2968,33.2968,16591.0
2023-10-19 11:20:00,34.41,34.45,34.36,34.45,21424.0,33.3065,33.3452,33.2581,33.3452,21424.0
2023-10-19 11:25:00,34.45,34.49,34.45,34.46,11212.0,33.3452,33.3839,33.3452,33.3548,11212.0
2023-10-19 11:30:00,34.45,34.55,34.45,34.51,22403.0,33.3452,33.442,33.3452,33.4032,22403.0
2023-10-19 11:35:00,34.51,34.55,34.51,34.55,22434.0,33.4032,33.442,33.4032,33.442,22434.0
2023-10-19 11:40:00,34.55,34.66,34.55,34.64,14527.0,33.442,33.5484,33.442,33.5291,14527.0
2023-10-19 11:45:00,34.65,34.65,34.53,34.53,16604.0,33.5388,33.5388,33.4226,33.4226,16604.0
2023-10-19 11:50:00,34.52,34.52,34.38,34.39,15714.0,33.4129,33.4129,33.2774,33.2871,15714.0
2023-10-19 11:55:00,34.4,34.43,34.4,34.43,7322.0,33.2968,33.3258,33.2968,33.3258,7322.0
2023-10-19 12:00:00,34.42,34.64,34.27,34.5,114521.0,33.3161,33.5291,33.1709,33.3936,114521.0
2023-10-19 12:05:00,34.5,34.55,34.42,34.49,25661.0,33.3936,33.442,33.3161,33.3839,25661.0
2023-10-19 12:10:00,34.49,34.58,34.48,34.52,22706.0,33.3839,33.471,33.3742,33.4129,22706.0
2023-10-19 12:15:00,34.52,34.57,34.48,34.53,14893.0,33.4129,33.4613,33.3742,33.4226,14893.0
2023-10-19 12:20:00,34.53,34.59,34.52,34.52,13711.0,33.4226,33.4807,33.4129,33.4129,13711.0
2023-10-19 12:25:00,34.52,34.52,34.33,34.34,35291.0,33.4129,33.4129,33.229,33.2387,35291.0
2023-10-19 12:30:00,34.35,34.39,34.21,34.24,29512.0,33.2484,33.2871,33.1129,33.1419,29512.0
2023-10-19 12:35:00,34.24,34.24,34.08,34.21,47212.0,33.1419,33.1419,32.987,33.1129,47212.0
2023-10-19 12:40:00,34.24,34.33,34.21,34.26,28215.0,33.1419,33.229,33.1129,33.1613,28215.0
2023-10-19 12:45:00,34.28,34.37,34.27,34.36,13940.0,33.1806,33.2677,33.1709,33.2581,13940.0
2023-10-19 12:50:00,34.34,34.54,34.34,34.52,34273.0,33.2387,33.4323,33.2387,33.4129,34273.0
2023-10-19 12:55:00,34.54,34.6,34.51,34.6,21264.0,33.4323,33.4904,33.4032,33.4904,21264.0
2023-10-19 13:00:00,34.61,34.63,34.56,34.61,19309.0,33.5,33.5194,33.4516,33.5,19309.0
2023-10-19 13:05:00,34.62,34.73,34.61,34.67,39159.0,33.5097,33.6162,33.5,33.5581,39159.0
2023-10-19 13:10:00,34.68,34.69,34.64,34.65,9976.0,33.5678,33.5775,33.5291,33.5388,9976.0
2023-10-19 13:15:00,34.64,34.8,34.6,34.78,41634.0,33.5291,33.6839,33.4904,33.6646,41634.0
2023-10-19 13:20:00,34.77,34.85,34.66,34.66,50064.0,33.6549,33.7323,33.5484,33.5484,50064.0
2023-10-19 13:25:00,34.65,34.73,34.65,34.71,15396.0,33.5388,33.6162,33.5388,33.5968,15396.0
2023-10-19 13:30:00,34.72,34.82,34.71,34.79,64265.0,33.6065,33.7033,33.5968,33.6743,64265.0
2023-10-19 13:35:00,34.79,34.81,34.7,34.72,21396.0,33.6743,33.6936,33.5872,33.6065,21396.0
2023-10-19 13:40:00,34.7,34.7,34.63,34.66,14457.0,33.5872,33.5872,33.5194,33.5484,14457.0
2023-10-19 13:45:00,34.66,34.66,34.59,34.62,10578.0,33.5484,33.5484,33.4807,33.5097,10578.0
2023-10-19 13:50:00,34.63,34.71,34.63,34.67,17765.0,33.5194,33.5968,33.5194,33.5581,17765.0
2023-10-19 13:55:00,34.68,34.74,34.68,34.72,8600.0,33.5678,33.6259,33.5678,33.6065,8600.0
2023-10-19 14:00:00,34.74,34.82,34.74,34.8,10450.0,33.6259,33.7033,33.6259,33.6839,10450.0
2023-10-19 14:05:00,34.79,34.79,34.73,34.73,11836.0,33.6743,33.6743,33.6162,33.6162,11836.0
2023-10-19 14:10:00,34.73,34.79,34.73,34.77,5473.0,33.6162,33.6743,33.6162,33.6549,5473.0
2023-10-19 14:15:00,34.77,34.79,34.74,34.74,9538.0,33.6549,33.6743,33.6259,33.6259,9538.0
2023-10-19 14:20:00,34.74,34.74,34.61,34.61,13599.0,33.6259,33.6259,33.5,33.5,13599.0
2023-10-19 14:25:00,34.6,34.69,34.58,34.68,15371.0,33.4904,33.5775,33.471,33.5678,15371.0
2023-10-19 14:30:00,34.66,34.66,34.6,34.64,17567.0,33.5484,33.5484,33.4904,33.5291,17567.0
2023-10-19 14:35:00,34.63,34.65,34.6,34.63,15461.0,33.5194,33.5388,33.4904,33.5194,15461.0
2023-10-19 14:40:00,34.62,34.66,34.59,34.61,10340.0,33.5097,33.5484,33.4807,33.5,10340.0
2023-10-19 14:45:00,34.61,34.64,34.56,34.59,16495.0,33.5,33.5291,33.4516,33.4807,16495.0
2023-10-19 14:50:00,34.58,34.62,34.56,34.56,8826.0,33.471,33.5097,33.4516,33.4516,8826.0
2023-10-19 14:55:00,34.56,34.63,34.55,34.6,70018.0,33.4516,33.5194,33.442,33.4904,70018.0
2023-10-19 15:00:00,34.61,34.66,34.61,34.65,11600.0,33.5,33.5484,33.5,33.5388,11600.0
2023-10-19 15:05:00,34.65,34.66,34.63,34.66,10548.0,33.5388,33.5484,33.5194,33.5484,10548.0
2023-10-19 15:10:00,34.67,34.74,34.67,34.71,18800.0,33.5581,33.6259,33.5581,33.5968,18800.0
2023-10-19 15:15:00,34.7,34.73,34.69,34.73,13813.0,33.5872,33.6162,33.5775,33.6162,13813.0
2023-10-19 15:20:00,34.73,34.76,34.73,34.73,22999.0,33.6162,33.6452,33.6162,33.6162,22999.0
2023-10-19 15:25:00,34.73,34.75,34.69,34.74,13179.0,33.6162,33.6355,33.5775,33.6259,13179.0
2023-10-19 15:30:00,34.73,34.75,34.71,34.71,16617.0,33.6162,33.6355,33.5968,33.5968,16617.0
2023-10-19 15:35:00,34.7,34.74,34.69,34.7,17733.0,33.5872,33.6259,33.5775,33.5872,17733.0
2023-10-19 15:40:00,34.7,34.71,34.7,34.7,13961.0,33.5872,33.5968,33.5872,33.5872,13961.0
2023-10-19 15:45:00,34.69,34.72,34.66,34.71,42104.0,33.5775,33.6065,33.5484,33.5968,42104.0
2023-10-19 15:50:00,34.71,34.77,34.71,34.75,39143.0,33.5968,33.6549,33.5968,33.6355,39143.0
2023-10-19 15:55:00,34.74,34.81,34.73,34.8,71897.0,33.6259,33.6936,33.6162,33.6839,71897.0
2023-10-20 09:30:00,34.79,35.0,34.79,34.96,74630.0,33.6743,33.8775,33.6743,33.8388,74630.0
2023-10-20 09:35:00,34.96,35.03,34.91,34.91,25838.0,33.8388,33.9066,33.7904,33.7904,25838.0
2023-10-20 09:40:00,34.9,35.0,34.83,34.99,17630.0,33.7807,33.8775,33.713,33.8679,17630.0
2023-10-20 09:45:00,35.0,35.22,35.0,35.17,43164.0,33.8775,34.0905,33.8775,34.0421,43164.0
2023-10-20 09:50:00,35.17,35.29,35.15,35.21,43033.0,34.0421,34.1582,34.0227,34.0808,43033.0
2023-10-20 09:55:00,35.23,35.42,35.21,35.36,38987.0,34.1002,34.2841,34.0808,34.226,38987.0
2023-10-20 10:00:00,35.38,35.55,35.38,35.4,68932.0,34.2453,34.4099,34.2453,34.2647,68932.0
2023-10-20 10:05:00,35.4,35.53,35.4,35.49,49088.0,34.2647,34.3905,34.2647,34.3518,49088.0
2023-10-20 10:10:00,35.5,35.56,35.41,35.51,40164.0,34.3615,34.4196,34.2744,34.3712,40164.0
2023-10-20 10:15:00,35.51,35.52,35.34,35.39,47757.0,34.3712,34.3809,34.2066,34.255,47757.0
2023-10-20 10:20:00,35.38,35.42,35.33,35.34,19654.0,34.2453,34.2841,34.1969,34.2066,19654.0
2023-10-20 10:25:00,35.34,35.41,35.33,35.36,19506.0,34.2066,34.2744,34.1969,34.226,19506.0
2023-10-20 10:30:00,35.36,35.47,35.36,35.46,23763.0,34.226,34.3325,34.226,34.3228,23763.0
2023-10-20 10:35:00,35.45,35.46,35.31,35.38,31443.0,34.3131,34.3228,34.1776,34.2453,31443.0
2023-10-20 10:40:00,35.37,35.37,35.3,35.32,14670.0,34.2357,34.2357,34.1679,34.1873,14670.0
2023-10-20 10:45:00,35.33,35.35,35.27,35.34,19780.0,34.1969,34.2163,34.1389,34.2066,19780.0
2023-10-20 10:50:00,35.35,35.39,35.31,35.39,8351.0,34.2163,34.255,34.1776,34.255,8351.0
2023-10-20 10:55:00,35.4,35.45,35.4,35.43,14409.0,34.2647,34.3131,34.2647,34.2937,14409.0
2023-10-20 11:00:00,35.43,35.51,35.4,35.47,25881.0,34.2937,34.3712,34.2647,34.3325,25881.0
2023-10-20 11:05:00,35.48,35.58,35.48,35.57,14136.0,34.3421,34.4389,34.3421,34.4292,14136.0
2023-10-20 11:10:00,35.57,35.57,35.49,35.54,10309.0,34.4292,34.4292,34.3518,34.4002,10309.0
2023-10-20 11:15:00,35.56,35.59,35.48,35.49,17444.0,34.4196,34.4486,34.3421,34.3518,17444.0
2023-10-20 11:20:00,35.5,35.59,35.5,35.57,9576.0,34.3615,34.4486,34.3615,34.4292,9576.0
2023-10-20 11:25:00,35.57,35.63,35.56,35.6,35342.0,34.4292,34.4873,34.4196,34.4583,35342.0
2023-10-20 11:30:00,35.59,35.59,35.47,35.47,16732.0,34.4486,34.4486,34.3325,34.3325,16732.0
2023-10-20 11:35:00,35.47,35.54,35.42,35.42,22491.0,34.3325,34.4002,34.2841,34.2841,22491.0
2023-10-20 11:40:00,35.41,35.5,35.41,35.5,6492.0,34.2744,34.3615,34.2744,34.3615,6492.0
2023-10-20 11:45:00,35.49,35.5,35.45,35.46,8797.0,34.3518,34.3615,34.3131,34.3228,8797.0
2023-10-20 11:50:00,35.45,35.45,35.34,35.34,12092.0,34.3131,34.3131,34.2066,34.2066,12092.0
2023-10-20 11:55:00,35.33,35.35,35.27,35.35,21163.0,34.1969,34.2163,34.1389,34.2163,21163.0
2023-10-20 12:00:00,35.36,35.38,35.22,35.24,20745.0,34.226,34.2453,34.0905,34.1098,20745.0
2023-10-20 12:05:00,35.24,35.24,35.15,35.19,20675.0,34.1098,34.1098,34.0227,34.0614,20675.0
2023-10-20 12:10:00,35.17,35.21,35.16,35.21,9713.0,34.0421,34.0808,34.0324,34.0808,9713.0
2023-10-20 12:15:00,35.2,35.26,35.19,35.24,14125.0,34.0711,34.1292,34.0614,34.1098,14125.0
2023-10-20 12:20:00,35.24,35.26,35.21,35.26,11297.0,34.1098,34.1292,34.0808,34.1292,11297.0
2023-10-20 12:25:00,35.27,35.28,35.22,35.27,11736.0,34.1389,34.1485,34.0905,34.1389,11736.0
2023-10-20 12:30:00,35.3,35.31,35.29,35.29,9581.0,34.1679,34.1776,34.1582,34.1582,9581.0
2023-10-20 12:35:00,35.31,35.34,35.3,35.3,13100.0,34.1776,34.2066,34.1679,34.1679,13100.0
2023-10-20 12:40:00,35.3,35.3,35.25,35.27,11878.0,34.1679,34.1679,34.1195,34.1389,11878.0
2023-10-20 12:45:00,35.27,35.27,35.07,35.07,29848.0,34.1389,34.1389,33.9453,33.9453,29848.0
2023-10-20 12:50:00,35.05,35.06,34.98,35.03,22697.0,33.9259,33.9356,33.8582,33.9066,22697.0
2023-10-20 12:55:00,35.02,35.02,34.95,35.0,16687.0,33.8969,33.8969,33.8291,33.8775,16687.0
2023-10-20 13:00:00,35.0,35.07,34.97,35.03,11401.0,33.8775,33.9453,33.8485,33.9066,11401.0
2023-10-20 13:05:00,35.04,35.07,34.98,35.04,20538.0,33.9162,33.9453,33.8582,33.9162,20538.0
2023-10-20 13:10:00,35.05,35.14,35.05,35.09,24029.0,33.9259,34.013,33.9259,33.9646,24029.0
2023-10-20 13:15:00,35.09,35.11,34.83,34.83,55318.0,33.9646,33.984,33.713,33.713,55318.0
2023-10-20 13:20:00,34.84,34.96,34.78,34.94,74347.0,33.7227,33.8388,33.6646,33.8195,74347.0
2023-10-20 13:25:00,34.93,35.06,34.92,35.03,21496.0,33.8098,33.9356,33.8001,33.9066,21496.0
2023-10-20 13:30:00,35.04,35.07,35.0,35.03,11879.0,33.9162,33.9453,33.8775,33.9066,11879.0
2023-10-20 13:35:00,35.03,35.06,35.02,35.05,12486.0,33.9066,33.9356,33.8969,33.9259,12486.0
2023-10-20 13:40:00,35.05,35.12,35.04,35.08,11792.0,33.9259,33.9937,33.9162,33.955,11792.0
2023-10-20 13:45:00,35.08,35.08,35.01,35.01,5219.0,33.955,33.955,33.8872,33.8872,5219.0
2023-10-20 13:50:00,35.01,35.05,34.98,34.98,12470.0,33.8872,33.9259,33.8582,33.8582,12470.0
2023-10-20 13:55:00,34.98,35.0,34.95,34.97,7151.0,33.8582,33.8775,33.8291,33.8485,7151.0
2023-10-20 14:00:00,34.98,34.99,34.88,34.91,12332.0,33.8582,33.8679,33.7614,33.7904,12332.0
2023-10-20 14:05:00,34.91,34.91,34.87,34.88,5923.0,33.7904,33.7904,33.7517,33.7614,5923.0
2023-10-20 14:10:00,34.89,34.89,34.79,34.79,16551.0,33.7711,33.7711,33.6743,33.6743,16551.0
2023-10-20 14:15:00,34.81,34.85,34.8,34.8,8355.0,33.6936,33.7323,33.6839,33.6839,8355.0
2023-10-20 14:20:00,34.8,34.82,34.75,34.79,10227.0,33.6839,33.7033,33.6355,33.6743,10227.0
2023-10-20 14:25:00,34.79,34.82,34.77,34.82,9814.0,33.6743,33.7033,33.6549,33.7033,9814.0
2023-10-20 14:30:00,34.83,34.89,34.83,34.86,10706.0,33.713,33.7711,33.713,33.742,10706.0
2023-10-20 14:35:00,34.86,34.89,34.84,34.88,5703.0,33.742,33.7711,33.7227,33.7614,5703.0
2023-10-20 14:40:00,34.87,34.87,34.84,34.87,7777.0,33.7517,33.7517,33.7227,33.7517,7777.0
2023-10-20 14:45:00,34.87,34.91,34.87,34.91,12217.0,33.7517,33.7904,33.7517,33.7904,12217.0
2023-10-20 14:50:00,34.91,34.95,34.9,34.95,9280.0,33.7904,33.8291,33.7807,33.8291,9280.0
2023-10-20 14:55:00,34.95,34.98,34.92,34.93,11628.0,33.8291,33.8582,33.8001,33.8098,11628.0
2023-10-20 15:00:00,34.93,34.95,34.91,34.93,10965.0,33.8098,33.8291,33.7904,33.8098,10965.0
2023-10-20 15:05:00,34.93,34.98,34.93,34.97,6072.0,33.8098,33.8582,33.8098,33.8485,6072.0
2023-10-20 15:10:00,34.97,35.03,34.97,34.98,13023.0,33.8485,33.9066,33.8485,33.8582,13023.0
2023-10-20 15:15:00,34.97,35.01,34.96,35.0,11500.0,33.8485,33.8872,33.8388,33.8775,11500.0
2023-10-20 15:20:00,34.99,34.99,34.95,34.97,6747.0,33.8679,33.8679,33.8291,33.8485,6747.0
2023-10-20 15:25:00,34.96,34.97,34.94,34.97,8244.0,33.8388,33.8485,33.8195,33.8485,8244.0
2023-10-20 15:30:00,34.99,34.99,34.92,34.93,9669.0,33.8679,33.8679,33.8001,33.8098,9669.0
2023-10-20 15:35:00,34.92,34.94,34.91,34.92,14467.0,33.8001,33.8195,33.7904,33.8001,14467.0
2023-10-20 15:40:00,34.92,34.95,34.88,34.88,25029.0,33.8001,33.8291,33.7614,33.7614,25029.0
2023-10-20 15:45:00,34.88,34.88,34.84,34.84,16862.0,33.7614,33.7614,33.7227,33.7227,16862.0
2023-10-20 15:50:00,34.84,34.84,34.81,34.84,29782.0,33.7227,33.7227,33.6936,33.7227,29782.0
2023-10-20 15:55:00,34.84,34.84,34.68,34.71,105899.0,33.7227,33.7227,33.5678,33.5968,105899.0
2023-10-23 09:30:00,34.48,34.5,34.03,34.09,63545.0,33.3742,33.3936,32.9386,32.9967,63545.0
2023-10-23 09:35:00,34.11,34.14,33.95,34.02,56978.0,33.0161,33.0451,32.8612,32.929,56978.0
2023-10-23 09:40:00,34.02,34.02,33.61,33.65,75613.0,32.929,32.929,32.5321,32.5708,75613.0
2023-10-23 09:45:00,33.66,33.88,33.65,33.86,27224.0,32.5805,32.7934,32.5708,32.7741,27224.0
2023-10-23 09:50:00,33.86,34.0,33.84,33.97,27100.0,32.7741,32.9096,32.7547,32.8806,27100.0
2023-10-23 09:55:00,33.96,34.13,33.9,34.11,17087.0,32.8709,33.0354,32.8128,33.0161,17087.0
2023-10-23 10:00:00,34.11,34.12,33.97,33.99,35716.0,33.0161,33.0258,32.8806,32.8999,35716.0
2023-10-23 10:05:00,34.02,34.11,34.0,34.11,11023.0,32.929,33.0161,32.9096,33.0161,11023.0
2023-10-23 10:10:00,34.11,34.19,34.11,34.13,15530.0,33.0161,33.0935,33.0161,33.0354,15530.0
2023-10-23 10:15:00,34.12,34.3,34.11,34.28,29245.0,33.0258,33.2,33.0161,33.1806,29245.0
2023-10-23 10:20:00,34.28,34.37,34.24,34.37,20646.0,33.1806,33.2677,33.1419,33.2677,20646.0
2023-10-23 10:25:00,34.37,34.38,34.33,34.33,32175.0,33.2677,33.2774,33.229,33.229,32175.0
2023-10-23 10:30:00,34.32,34.37,34.31,34.34,14086.0,33.2193,33.2677,33.2097,33.2387,14086.0
2023-10-23 10:35:00,34.35,34.38,34.3,34.35,21678.0,33.2484,33.2774,33.2,33.2484,21678.0
2023-10-23 10:40:00,34.35,34.41,34.35,34.4,9393.0,33.2484,33.3065,33.2484,33.2968,9393.0
2023-10-23 10:45:00,34.41,34.45,34.39,34.42,7860.0,33.3065,33.3452,33.2871,33.3161,7860.0
2023-10-23 10:50:00,34.41,34.52,34.39,34.52,10035.0,33.3065,33.4129,33.2871,33.4129,10035.0
2023-10-23 10:55:00,34.53,34.56,34.44,34.44,20900.0,33.4226,33.4516,33.3355,33.3355,20900.0
2023-10-23 11:00:00,34.45,34.63,34.45,34.63,21113.0,33.3452,33.5194,33.3452,33.5194,21113.0
2023-10-23 11:05:00,34.65,34.66,34.6,34.62,14990.0,33.5388,33.5484,33.4904,33.5097,14990.0
2023-10-23 11:10:00,34.63,34.66,34.61,34.63,11041.0,33.5194,33.5484,33.5,33.5194,11041.0
2023-10-23 11:15:00,34.63,34.65,34.57,34.59,8365.0,33.5194,33.5388,33.4613,33.4807,8365.0
2023-10-23 11:20:00,34.58,34.64,34.57,34.64,8598.0,33.471,33.5291,33.4613,33.5291,8598.0
2023-10-23 11:25:00,34.65,34.66,34.63,34.65,8584.0,33.5388,33.5484,33.5194,33.5388,8584.0
2023-10-23 11:30:00,34.66,34.72,34.65,34.72,8448.0,33.5484,33.6065,33.5388,33.6065,8448.0
2023-10-23 11:35:00,34.72,34.72,34.6,34.61,20247.0,33.6065,33.6065,33.4904,33.5,20247.0
2023-10-23 11:40:00,34.6,34.69,34.6,34.65,11478.0,33.4904,33.5775,33.4904,33.5388,11478.0
2023-10-23 11:45:00,34.67,34.67,34.58,34.59,11388.0,33.5581,33.5581,33.471,33.4807,11388.0
2023-10-23 11:50:00,34.59,34.62,34.59,34.59,6369.0,33.4807,33.5097,33.4807,33.4807,6369.0
2023-10-23 11:55:00,34.57,34.65,34.53,34.64,18302.0,33.4613,33.5388,33.4226,33.5291,18302.0
2023-10-23 12:00:00,34.63,34.63,34.59,34.62,4480.0,33.5194,33.5194,33.4807,33.5097,4480.0
2023-10-23 12:05:00,34.63,34.66,34.61,34.66,17158.0,33.5194,33.5484,33.5,33.5484,17158.0
2023-10-23 12:10:00,34.67,34.69,34.65,34.67,10123.0,33.5581,33.5775,33.5388,33.5581,10123.0
2023-10-23 12:15:00,34.68,34.68,34.64,34.67,10856.0,33.5678,33.5678,33.5291,33.5581,10856.0
2023-10-23 12:20:00,34.67,34.78,34.67,34.77,12376.0,33.5581,33.6646,33.5581,33.6549,12376.0
2023-10-23 12:25:00,34.77,34.77,34.75,34.77,6629.0,33.6549,33.6549,33.6355,33.6549,6629.0
2023-10-23 12:30:00,34.77,34.81,34.76,34.81,9075.0,33.6549,33.6936,33.6452,33.6936,9075.0
2023-10-23 12:35:00,34.79,34.79,34.69,34.69,13551.0,33.6743,33.6743,33.5775,33.5775,13551.0
2023-10-23 12:40:00,34.69,34.73,34.68,34.73,24351.0,33.5775,33.6162,33.5678,33.6162,24351.0
2023-10-23 12:45:00,34.71,34.74,34.71,34.72,3900.0,33.5968,33.6259,33.5968,33.6065,3900.0
2023-10-23 12:50:00,34.72,34.75,34.68,34.68,13901.0,33.6065,33.6355,33.5678,33.5678,13901.0
2023-10-23 12:55:00,34.69,34.7,34.67,34.68,25264.0,33.5775,33.5872,33.5581,33.5678,25264.0
2023-10-23 13:00:00,34.67,34.7,34.59,34.61,40321.0,33.5581,33.5872,33.4807,33.5,40321.0
2023-10-23 13:05:00,34.6,34.67,34.56,34.63,23951.0,33.4904,33.5581,33.4516,33.5194,23951.0
2023-10-23 13:10:00,34.65,34.72,34.63,34.72,14837.0,33.5388,33.6065,33.5194,33.6065,14837.0
2023-10-23 13:15:00,34.72,34.75,34.72,34.75,6322.0,33.6065,33.6355,33.6065,33.6355,6322.0
2023-10-23 13:20:00,34.75,34.75,34.68,34.69,11316.0,33.6355,33.6355,33.5678,33.5775,11316.0
2023-10-23 13:25:00,34.69,34.71,34.66,34.69,8392.0,33.5775,33.5968,33.5484,33.5775,8392.0
2023-10-23 13:30:00,34.68,34.7,34.63,34.64,4800.0,33.5678,33.5872,33.5194,33.5291,4800.0
2023-10-23 13:35:00,34.65,34.72,34.64,34.72,26709.0,33.5388,33.6065,33.5291,33.6065,26709.0
2023-10-23 13:40:00,34.73,34.76,34.72,34.75,3700.0,33.6162,33.6452,33.6065,33.6355,3700.0
2023-10-23 13:45:00,34.75,34.75,34.73,34.74,5982.0,33.6355,33.6355,33.6162,33.6259,5982.0
2023-10-23 13:50:00,34.75,34.75,34.68,34.68,7600.0,33.6355,33.6355,33.5678,33.5678,7600.0
2023-10-23 13:55:00,34.68,34.68,34.65,34.65,2000.0,33.5678,33.5678,33.5388,33.5388,2000.0
2023-10-23 14:00:00,34.65,34.65,34.62,34.62,6400.0,33.5388,33.5388,33.5097,33.5097,6400.0
2023-10-23 14:05:00,34.63,34.67,34.63,34.67,7532.0,33.5194,33.5581,33.5194,33.5581,7532.0
2023-10-23 14:10:00,34.65,34.65,34.62,34.62,6986.0,33.5388,33.5388,33.5097,33.5097,6986.0
2023-10-23 14:15:00,34.62,34.62,34.53,34.54,13999.0,33.5097,33.5097,33.4226,33.4323,13999.0
2023-10-23 14:20:00,34.53,34.56,34.47,34.5,8338.0,33.4226,33.4516,33.3645,33.3936,8338.0
2023-10-23 14:25:00,34.5,34.58,34.5,34.56,20329.0,33.3936,33.471,33.3936,33.4516,20329.0
2023-10-23 14:30:00,34.56,34.58,34.54,34.55,9287.0,33.4516,33.471,33.4323,33.442,9287.0
2023-10-23 14:35:00,34.54,34.56,34.54,34.55,3264.0,33.4323,33.4516,33.4323,33.442,3264.0
2023-10-23 14:40:00,34.56,34.59,34.52,34.52,14424.0,33.4516,33.4807,33.4129,33.4129,14424.0
2023-10-23 14:45:00,34.52,34.55,34.51,34.53,9423.0,33.4129,33.442,33.4032,33.4226,9423.0
2023-10-23 14:50:00,34.51,34.53,34.51,34.52,6721.0,33.4032,33.4226,33.4032,33.4129,6721.0
2023-10-23 14:55:00,34.52,34.54,34.51,34.54,3800.0,33.4129,33.4323,33.4032,33.4323,3800.0
2023-10-23 15:00:00,34.56,34.56,34.52,34.52,7885.0,33.4516,33.4516,33.4129,33.4129,7885.0
2023-10-23 15:05:00,34.52,34.54,34.49,34.51,13276.0,33.4129,33.4323,33.3839,33.4032,13276.0
2023-10-23 15:10:00,34.52,34.53,34.51,34.53,7400.0,33.4129,33.4226,33.4032,33.4226,7400.0
2023-10-23 15:15:00,34.52,34.52,34.45,34.45,12453.0,33.4129,33.4129,33.3452,33.3452,12453.0
2023-10-23 15:20:00,34.45,34.45,34.31,34.31,29709.0,33.3452,33.3452,33.2097,33.2097,29709.0
2023-10-23 15:25:00,34.31,34.32,34.27,34.28,14906.0,33.2097,33.2193,33.1709,33.1806,14906.0
2023-10-23 15:30:00,34.28,34.31,34.24,34.31,26903.0,33.1806,33.2097,33.1419,33.2097,26903.0
2023-10-23 15:35:00,34.3,34.33,34.3,34.31,10473.0,33.2,33.229,33.2,33.2097,10473.0
2023-10-23 15:40:00,34.3,34.36,34.3,34.36,13026.0,33.2,33.2581,33.2,33.2581,13026.0
2023-10-23 15:45:00,34.37,34.4,34.34,34.37,32435.0,33.2677,33.2968,33.2387,33.2677,32435.0
2023-10-23 15:50:00,34.37,34.39,34.35,34.36,20926.0,33.2677,33.2871,33.2484,33.2581,20926.0
2023-10-23 15:55:00,34.35,34.38,34.34,34.38,115773.0,33.2484,33.2774,33.2387,33.2774,115773.0
2023-10-24 09:30:00,34.22,34.34,34.05,34.17,54938.0,33.1225,33.2387,32.958,33.0741,54938.0
2023-10-24 09:35:00,34.18,34.36,34.18,34.33,28108.0,33.0838,33.2581,33.0838,33.229,28108.0
2023-10-24 09:40:00,34.34,34.41,34.24,34.41,15938.0,33.2387,33.3065,33.1419,33.3065,15938.0
2023-10-24 09:45:00,34.39,34.41,34.13,34.39,88698.0,33.2871,33.3065,33.0354,33.2871,88698.0
2023-10-24 09:50:00,34.4,34.42,34.27,34.37,25046.0,33.2968,33.3161,33.1709,33.2677,25046.0
2023-10-24 09:55:00,34.36,34.5,34.36,34.44,12980.0,33.2581,33.3936,33.2581,33.3355,12980.0
2023-10-24 10:00:00,34.46,34.47,34.31,34.34,12227.0,33.3548,33.3645,33.2097,33.2387,12227.0
2023-10-24 10:05:00,34.35,34.5,34.35,34.47,9107.0,33.2484,33.3936,33.2484,33.3645,9107.0
2023-10-24 10:10:00,34.47,34.52,34.45,34.48,7015.0,33.3645,33.4129,33.3452,33.3742,7015.0
2023-10-24 10:15:00,34.45,34.57,34.45,34.52,12310.0,33.3452,33.4613,33.3452,33.4129,12310.0
2023-10-24 10:20:00,34.5,34.51,34.38,34.47,9800.0,33.3936,33.4032,33.2774,33.3645,9800.0
2023-10-24 10:25:00,34.43,34.49,34.42,34.46,7592.0,33.3258,33.3839,33.3161,33.3548,7592.0
2023-10-24 10:30:00,34.48,34.52,34.42,34.42,19143.0,33.3742,33.4129,33.3161,33.3161,19143.0
2023-10-24 10:35:00,34.42,34.46,34.37,34.37,19729.0,33.3161,33.3548,33.2677,33.2677,19729.0
2023-10-24 10:40:00,34.37,34.43,34.34,34.43,9815.0,33.2677,33.3258,33.2387,33.3258,9815.0
2023-10-24 10:45:00,34.43,34.55,34.43,34.55,10666.0,33.3258,33.442,33.3258,33.442,10666.0
2023-10-24 10:50:00,34.57,34.61,34.54,34.61,31470.0,33.4613,33.5,33.4323,33.5,31470.0
2023-10-24 10:55:00,34.61,34.62,34.53,34.61,14575.0,33.5,33.5097,33.4226,33.5,14575.0
2023-10-24 11:00:00,34.59,34.59,34.44,34.44,12918.0,33.4807,33.4807,33.3355,33.3355,12918.0
2023-10-24 11:05:00,34.43,34.48,34.42,34.47,29979.0,33.3258,33.3742,33.3161,33.3645,29979.0
2023-10-24 11:10:00,34.46,34.5,34.41,34.41,14239.0,33.3548,33.3936,33.3065,33.3065,14239.0
2023-10-24 11:15:00,34.41,34.47,34.41,34.45,7100.0,33.3065,33.3645,33.3065,33.3452,7100.0
2023-10-24 11:20:00,34.47,34.49,34.44,34.47,16099.0,33.3645,33.3839,33.3355,33.3645,16099.0
2023-10-24 11:25:00,34.44,34.5,34.44,34.48,5100.0,33.3355,33.3936,33.3355,33.3742,5100.0
2023-10-24 11:30:00,34.49,34.49,34.36,34.41,115498.0,33.3839,33.3839,33.2581,33.3065,115498.0
2023-10-24 11:35:00,34.43,34.46,34.4,34.46,8261.0,33.3258,33.3548,33.2968,33.3548,8261.0
2023-10-24 11:40:00,34.46,34.51,34.44,34.44,7587.0,33.3548,33.4032,33.3355,33.3355,7587.0
2023-10-24 11:45:00,34.45,34.56,34.45,34.5,14149.0,33.3452,33.4516,33.3452,33.3936,14149.0
2023-10-24 11:50:00,34.51,34.54,34.5,34.54,11099.0,33.4032,33.4323,33.3936,33.4323,11099.0
2023-10-24 11:55:00,34.54,34.56,34.52,34.56,1100.0,33.4323,33.4516,33.4129,33.4516,1100.0
2023-10-24 12:00:00,34.57,34.59,34.53,34.53,8911.0,33.4613,33.4807,33.4226,33.4226,8911.0
2023-10-24 12:05:00,34.54,34.55,34.46,34.46,7963.0,33.4323,33.442,33.3548,33.3548,7963.0
2023-10-24 12:10:00,34.47,34.49,34.46,34.48,14500.0,33.3645,33.3839,33.3548,33.3742,14500.0
2023-10-24 12:15:00,34.45,34.51,34.45,34.5,7506.0,33.3452,33.4032,33.3452,33.3936,7506.0
2023-10-24 12:20:00,34.51,34.55,34.5,34.53,7100.0,33.4032,33.442,33.3936,33.4226,7100.0
2023-10-24 12:25:00,34.53,34.55,34.52,34.55,5065.0,33.4226,33.442,33.4129,33.442,5065.0
2023-10-24 12:30:00,34.56,34.63,34.55,34.57,20165.0,33.4516,33.5194,33.442,33.4613,20165.0
2023-10-24 12:35:00,34.58,34.59,34.56,34.59,5507.0,33.471,33.4807,33.4516,33.4807,5507.0
2023-10-24 12:40:00,34.6,34.63,34.59,34.63,6933.0,33.4904,33.5194,33.4807,33.5194,6933.0
2023-10-24 12:45:00,34.63,34.64,34.51,34.51,5500.0,33.5194,33.5291,33.4032,33.4032,5500.0
2023-10-24 12:50:00,34.51,34.59,34.51,34.56,6896.0,33.4032,33.4807,33.4032,33.4516,6896.0
2023-10-24 12:55:00,34.56,34.56,34.49,34.51,14218.0,33.4516,33.4516,33.3839,33.4032,14218.0
2023-10-24 13:00:00,34.51,34.59,34.5,34.54,9790.0,33.4032,33.4807,33.3936,33.4323,9790.0
2023-10-24 13:05:00,34.53,34.55,34.51,34.52,7718.0,33.4226,33.442,33.4032,33.4129,7718.0
2023-10-24 13:10:00,34.52,34.57,34.52,34.53,7236.0,33.4129,33.4613,33.4129,33.4226,7236.0
2023-10-24 13:15:00,34.53,34.53,34.51,34.52,3400.0,33.4226,33.4226,33.4032,33.4129,3400.0
2023-10-24 13:20:00,34.54,34.57,34.54,34.54,6200.0,33.4323,33.4613,33.4323,33.4323,6200.0
2023-10-24 13:25:00,34.54,34.54,34.52,34.53,700.0,33.4323,33.4323,33.4129,33.4226,700.0
2023-10-24 13:30:00,34.54,34.59,34.52,34.55,8094.0,33.4323,33.4807,33.4129,33.442,8094.0
2023-10-24 13:35:00,34.55,34.56,34.55,34.55,6800.0,33.442,33.4516,33.442,33.442,6800.0
2023-10-24 13:40:00,34.56,34.58,34.56,34.58,1700.0,33.4516,33.471,33.4516,33.471,1700.0
2023-10-24 13:45:00,34.58,34.65,34.58,34.64,6272.0,33.471,33.5388,33.471,33.5291,6272.0
2023-10-24 13:50:00,34.64,34.69,34.64,34.65,6954.0,33.5291,33.5775,33.5291,33.5388,6954.0
2023-10-24 13:55:00,34.65,34.66,34.64,34.65,7278.0,33.5388,33.5484,33.5291,33.5388,7278.0
2023-10-24 14:00:00,34.64,34.66,34.6,34.6,5633.0,33.5291,33.5484,33.4904,33.4904,5633.0
2023-10-24 14:05:00,34.59,34.61,34.55,34.56,4617.0,33.4807,33.5,33.442,33.4516,4617.0
2023-10-24 14:10:00,34.55,34.58,34.55,34.58,5800.0,33.442,33.471,33.442,33.471,5800.0
2023-10-24 14:15:00,34.59,34.59,34.56,34.56,4385.0,33.4807,33.4807,33.4516,33.4516,4385.0
2023-10-24 14:20:00,34.55,34.55,34.53,34.53,2261.0,33.442,33.442,33.4226,33.4226,2261.0
2023-10-24 14:25:00,34.52,34.52,34.51,34.52,4900.0,33.4129,33.4129,33.4032,33.4129,4900.0
2023-10-24 14:30:00,34.52,34.53,34.48,34.48,3148.0,33.4129,33.4226,33.3742,33.3742,3148.0
2023-10-24 14:35:00,34.48,34.49,34.46,34.47,6802.0,33.3742,33.3839,33.3548,33.3645,6802.0
2023-10-24 14:40:00,34.48,34.48,34.46,34.48,3675.0,33.3742,33.3742,33.3548,33.3742,3675.0
2023-10-24 14:45:00,34.48,34.48,34.48,34.48,1879.0,33.3742,33.3742,33.3742,33.3742,1879.0
2023-10-24 14:50:00,34.48,34.53,34.48,34.53,4500.0,33.3742,33.4226,33.3742,33.4226,4500.0
2023-10-24 14:55:00,34.53,34.53,34.51,34.52,5000.0,33.4226,33.4226,33.4032,33.4129,5000.0
2023-10-24 15:00:00,34.52,34.56,34.52,34.52,6921.0,33.4129,33.4516,33.4129,33.4129,6921.0
2023-10-24 15:05:00,34.52,34.55,34.52,34.55,4118.0,33.4129,33.442,33.4129,33.442,4118.0
2023-10-24 15:10:00,34.55,34.56,34.52,34.54,4500.0,33.442,33.4516,33.4129,33.4323,4500.0
2023-10-24 15:15:00,34.55,34.59,34.53,34.53,6700.0,33.442,33.4807,33.4226,33.4226,6700.0
2023-10-24 15:20:00,34.52,34.56,34.52,34.55,9000.0,33.4129,33.4516,33.4129,33.442,9000.0
2023-10-24 15:25:00,34.55,34.56,34.53,34.56,1624.0,33.442,33.4516,33.4226,33.4516,1624.0
2023-10-24 15:30:00,34.56,34.56,34.52,34.56,8794.0,33.4516,33.4516,33.4129,33.4516,8794.0
2023-10-24 15:35:00,34.57,34.59,34.55,34.55,7926.0,33.4613,33.4807,33.442,33.442,7926.0
2023-10-24 15:40:00,34.56,34.57,34.54,34.55,8147.0,33.4516,33.4613,33.4323,33.442,8147.0
2023-10-24 15:45:00,34.55,34.55,34.5,34.51,16025.0,33.442,33.442,33.3936,33.4032,16025.0
2023-10-24 15:50:00,34.49,34.53,34.48,34.53,14094.0,33.3839,33.4226,33.3742,33.4226,14094.0
2023-10-24 15:55:00,34.53,34.59,34.52,34.59,73056.0,33.4226,33.4807,33.4129,33.4807,73056.0
2023-10-25 09:30:00,34.43,34.5,34.26,34.34,51604.0,33.3258,33.3936,33.1613,33.2387,51604.0
2023-10-25 09:35:00,34.34,34.39,34.24,34.28,28221.0,33.2387,33.2871,33.1419,33.1806,28221.0
2023-10-25 09:40:00,34.25,34.41,34.25,34.37,19264.0,33.1516,33.3065,33.1516,33.2677,19264.0
2023-10-25 09:45:00,34.38,34.46,34.27,34.43,23630.0,33.2774,33.3548,33.1709,33.3258,23630.0
2023-10-25 09:50:00,34.45,34.66,34.45,34.65,16105.0,33.3452,33.5484,33.3452,33.5388,16105.0
2023-10-25 09:55:00,34.65,34.8,34.64,34.78,22780.0,33.5388,33.6839,33.5291,33.6646,22780.0
2023-10-25 10:00:00,34.79,34.81,34.68,34.68,20913.0,33.6743,33.6936,33.5678,33.5678,20913.0
2023-10-25 10:05:00,34.7,34.73,34.52,34.52,25437.0,33.5872,33.6162,33.4129,33.4129,25437.0
2023-10-25 10:10:00,34.52,34.56,34.38,34.4,13066.0,33.4129,33.4516,33.2774,33.2968,13066.0
2023-10-25 10:15:00,34.41,34.45,34.37,34.44,13594.0,33.3065,33.3452,33.2677,33.3355,13594.0
2023-10-25 10:20:00,34.46,34.47,34.4,34.41,16440.0,33.3548,33.3645,33.2968,33.3065,16440.0
2023-10-25 10:25:00,34.41,34.47,34.37,34.43,8722.0,33.3065,33.3645,33.2677,33.3258,8722.0
2023-10-25 10:30:00,34.44,34.5,34.38,34.42,9209.0,33.3355,33.3936,33.2774,33.3161,9209.0
2023-10-25 10:35:00,34.41,34.45,34.38,34.4,18338.0,33.3065,33.3452,33.2774,33.2968,18338.0
2023-10-25 10:40:00,34.41,34.47,34.4,34.45,11660.0,33.3065,33.3645,33.2968,33.3452,11660.0
2023-10-25 10:45:00,34.45,34.45,34.35,34.4,12469.0,33.3452,33.3452,33.2484,33.2968,12469.0
2023-10-25 10:50:00,34.39,34.4,34.28,34.32,14890.0,33.2871,33.2968,33.1806,33.2193,14890.0
2023-10-25 10:55:00,34.32,34.35,34.3,34.35,6223.0,33.2193,33.2484,33.2,33.2484,6223.0
2023-10-25 11:00:00,34.33,34.41,34.03,34.27,63589.0,33.229,33.3065,32.9386,33.1709,63589.0
2023-10-25 11:05:00,34.27,34.37,34.24,34.33,28019.0,33.1709,33.2677,33.1419,33.229,28019.0
2023-10-25 11:10:00,34.34,34.46,34.32,34.37,26928.0,33.2387,33.3548,33.2193,33.2677,26928.0
2023-10-25 11:15:00,34.36,34.4,34.3,34.3,15082.0,33.2581,33.2968,33.2,33.2,15082.0
2023-10-25 11:20:00,34.29,34.3,34.21,34.24,16150.0,33.1903,33.2,33.1129,33.1419,16150.0
2023-10-25 11:25:00,34.22,34.27,34.2,34.27,24265.0,33.1225,33.1709,33.1032,33.1709,24265.0
2023-10-25 11:30:00,34.28,34.39,34.25,34.35,28125.0,33.1806,33.2871,33.1516,33.2484,28125.0
2023-10-25 11:35:00,34.34,34.38,34.3,34.3,12934.0,33.2387,33.2774,33.2,33.2,12934.0
2023-10-25 11:40:00,34.3,34.46,34.3,34.45,11832.0,33.2,33.3548,33.2,33.3452,11832.0
2023-10-25 11:45:00,34.45,34.49,34.43,34.46,11679.0,33.3452,33.3839,33.3258,33.3548,11679.0
2023-10-25 11:50:00,34.46,34.48,34.42,34.43,12110.0,33.3548,33.3742,33.3161,33.3258,12110.0
2023-10-25 11:55:00,34.43,34.43,34.34,34.34,4749.0,33.3258,33.3258,33.2387,33.2387,4749.0
2023-10-25 12:00:00,34.34,34.35,34.31,34.33,3543.0,33.2387,33.2484,33.2097,33.229,3543.0
2023-10-25 12:05:00,34.34,34.36,34.32,34.36,6347.0,33.2387,33.2581,33.2193,33.2581,6347.0
2023-10-25 12:10:00,34.36,34.39,34.35,34.36,5353.0,33.2581,33.2871,33.2484,33.2581,5353.0
2023-10-25 12:15:00,34.37,34.37,34.34,34.34,1358.0,33.2677,33.2677,33.2387,33.2387,1358.0
2023-10-25 12:20:00,34.35,34.35,34.3,34.3,5123.0,33.2484,33.2484,33.2,33.2,5123.0
2023-10-25 12:25:00,34.3,34.35,34.3,34.33,4407.0,33.2,33.2484,33.2,33.229,4407.0
2023-10-25 12:30:00,34.34,34.34,34.28,34.28,5816.0,33.2387,33.2387,33.1806,33.1806,5816.0
2023-10-25 12:35:00,34.26,34.29,34.22,34.28,7219.0,33.1613,33.1903,33.1225,33.1806,7219.0
2023-10-25 12:40:00,34.28,34.28,34.23,34.23,3322.0,33.1806,33.1806,33.1322,33.1322,3322.0
2023-10-25 12:45:00,34.23,34.23,34.15,34.15,4011.0,33.1322,33.1322,33.0548,33.0548,4011.0
2023-10-25 12:50:00,34.16,34.17,34.1,34.1,4822.0,33.0645,33.0741,33.0064,33.0064,4822.0
2023-10-25 12:55:00,34.11,34.12,34.09,34.11,5861.0,33.0161,33.0258,32.9967,33.0161,5861.0
2023-10-25 13:00:00,34.11,34.15,34.04,34.04,16168.0,33.0161,33.0548,32.9483,32.9483,16168.0
2023-10-25 13:05:00,34.05,34.13,34.03,34.13,21249.0,32.958,33.0354,32.9386,33.0354,21249.0
2023-10-25 13:10:00,34.13,34.13,34.11,34.12,8763.0,33.0354,33.0354,33.0161,33.0258,8763.0
2023-10-25 13:15:00,34.12,34.25,34.12,34.2,26809.0,33.0258,33.1516,33.0258,33.1032,26809.0
2023-10-25 13:20:00,34.18,34.25,34.18,34.2,11888.0,33.0838,33.1516,33.0838,33.1032,11888.0
2023-10-25 13:25:00,34.22,34.23,34.2,34.23,4632.0,33.1225,33.1322,33.1032,33.1322,4632.0
2023-10-25 13:30:00,34.22,34.24,34.17,34.22,4491.0,33.1225,33.1419,33.0741,33.1225,4491.0
2023-10-25 13:35:00,34.23,34.25,34.18,34.18,6331.0,33.1322,33.1516,33.0838,33.0838,6331.0
2023-10-25 13:40:00,34.18,34.19,34.15,34.15,5296.0,33.0838,33.0935,33.0548,33.0548,5296.0
2023-10-25 13:45:00,34.14,34.18,34.13,34.17,5441.0,33.0451,33.0838,33.0354,33.0741,5441.0
2023-10-25 13:50:00,34.19,34.19,34.13,34.13,9990.0,33.0935,33.0935,33.0354,33.0354,9990.0
2023-10-25 13:55:00,34.12,34.12,34.08,34.08,4526.0,33.0258,33.0258,32.987,32.987,4526.0
2023-10-25 14:00:00,34.08,34.09,34.01,34.01,11292.0,32.987,32.9967,32.9193,32.9193,11292.0
2023-10-25 14:05:00,34.01,34.06,34.01,34.05,10385.0,32.9193,32.9677,32.9193,32.958,10385.0
2023-10-25 14:10:00,34.05,34.1,34.04,34.09,9444.0,32.958,33.0064,32.9483,32.9967,9444.0
2023-10-25 14:15:00,34.11,34.11,34.06,34.07,15067.0,33.0161,33.0161,32.9677,32.9774,15067.0
2023-10-25 14:20:00,34.06,34.07,34.04,34.06,18008.0,32.9677,32.9774,32.9483,32.9677,18008.0
2023-10-25 14:25:00,34.07,34.08,34.05,34.06,5772.0,32.9774,32.987,32.958,32.9677,5772.0
2023-10-25 14:30:00,34.06,34.08,34.05,34.07,5792.0,32.9677,32.987,32.958,32.9774,5792.0
2023-10-25 14:35:00,34.07,34.08,34.06,34.07,2190.0,32.9774,32.987,32.9677,32.9774,2190.0
2023-10-25 14:40:00,34.07,34.07,34.05,34.05,3400.0,32.9774,32.9774,32.958,32.958,3400.0
2023-10-25 14:45:00,34.05,34.06,33.98,33.99,6328.0,32.958,32.9677,32.8902,32.8999,6328.0
2023-10-25 14:50:00,33.99,34.0,33.95,33.97,22637.0,32.8999,32.9096,32.8612,32.8806,22637.0
2023-10-25 14:55:00,33.97,34.02,33.97,34.01,11505.0,32.8806,32.929,32.8806,32.9193,11505.0
2023-10-25 15:00:00,34.02,34.03,34.0,34.0,8202.0,32.929,32.9386,32.9096,32.9096,8202.0
2023-10-25 15:05:00,34.0,34.02,33.99,34.02,3370.0,32.9096,32.929,32.8999,32.929,3370.0
2023-10-25 15:10:00,34.02,34.04,34.02,34.02,5246.0,32.929,32.9483,32.929,32.929,5246.0
2023-10-25 15:15:00,34.03,34.08,34.03,34.04,13412.0,32.9386,32.987,32.9386,32.9483,13412.0
2023-10-25 15:20:00,34.04,34.05,33.99,34.0,16349.0,32.9483,32.958,32.8999,32.9096,16349.0
2023-10-25 15:25:00,33.99,34.01,33.99,33.99,8171.0,32.8999,32.9193,32.8999,32.8999,8171.0
2023-10-25 15:30:00,33.99,34.0,33.98,33.98,15602.0,32.8999,32.9096,32.8902,32.8902,15602.0
2023-10-25 15:35:00,33.98,33.99,33.97,33.98,6748.0,32.8902,32.8999,32.8806,32.8902,6748.0
2023-10-25 15:40:00,33.98,33.99,33.91,33.93,17801.0,32.8902,32.8999,32.8225,32.8418,17801.0
2023-10-25 15:45:00,33.93,33.93,33.91,33.91,18064.0,32.8418,32.8418,32.8225,32.8225,18064.0
2023-10-25 15:50:00,33.91,33.92,33.87,33.87,27892.0,32.8225,32.8322,32.7838,32.7838,27892.0
2023-10-25 15:55:00,33.86,33.86,33.79,33.8,130366.0,32.7741,32.7741,32.7063,32.716,130366.0
2023-10-26 09:30:00,33.58,33.93,33.58,33.75,172449.0,32.5031,32.8418,32.5031,32.6676,172449.0
2023-10-26 09:35:00,33.76,33.82,33.61,33.61,67759.0,32.6773,32.7354,32.5321,32.5321,67759.0
2023-10-26 09:40:00,33.61,33.67,33.45,33.56,82675.0,32.5321,32.5902,32.3772,32.4837,82675.0
2023-10-26 09:45:00,33.57,33.6,33.45,33.47,27174.0,32.4934,32.5224,32.3772,32.3966,27174.0
2023-10-26 09:50:00,33.49,33.54,33.39,33.48,28545.0,32.416,32.4644,32.3192,32.4063,28545.0
2023-10-26 09:55:00,33.47,33.49,33.29,33.35,33379.0,32.3966,32.416,32.2224,32.2804,33379.0
2023-10-26 10:00:00,33.35,33.4,33.3,33.31,33242.0,32.2804,32.3288,32.232,32.2417,33242.0
2023-10-26 10:05:00,33.32,33.32,33.09,33.12,58876.0,32.2514,32.2514,32.0288,32.0578,58876.0
2023-10-26 10:10:00,33.13,33.14,32.94,33.01,42217.0,32.0675,32.0772,31.8836,31.9514,42217.0
2023-10-26 10:15:00,33.01,33.06,32.88,32.88,48985.0,31.9514,31.9997,31.8255,31.8255,48985.0
2023-10-26 10:20:00,32.88,32.92,32.83,32.85,69720.0,31.8255,31.8642,31.7771,31.7965,69720.0
2023-10-26 10:25:00,32.85,32.94,32.81,32.91,61342.0,31.7965,31.8836,31.7578,31.8546,61342.0
2023-10-26 10:30:00,32.91,32.97,32.83,32.93,71299.0,31.8546,31.9126,31.7771,31.8739,71299.0
2023-10-26 10:35:00,32.93,33.05,32.9,33.04,43657.0,31.8739,31.9901,31.8449,31.9804,43657.0
2023-10-26 10:40:00,33.05,33.15,33.04,33.14,47955.0,31.9901,32.0869,31.9804,32.0772,47955.0
2023-10-26 10:45:00,33.15,33.18,33.13,33.15,23741.0,32.0869,32.1159,32.0675,32.0869,23741.0
2023-10-26 10:50:00,33.16,33.3,33.16,33.26,22142.0,32.0965,32.232,32.0965,32.1933,22142.0
2023-10-26 10:55:00,33.26,33.27,33.24,33.26,18459.0,32.1933,32.203,32.174,32.1933,18459.0
2023-10-26 11:00:00,33.26,33.27,33.2,33.27,21842.0,32.1933,32.203,32.1353,32.203,21842.0
2023-10-26 11:05:00,33.26,33.42,33.22,33.42,22467.0,32.1933,32.3482,32.1546,32.3482,22467.0
2023-10-26 11:10:00,33.43,33.43,33.3,33.35,36421.0,32.3579,32.3579,32.232,32.2804,36421.0
2023-10-26 11:15:00,33.35,33.39,33.32,33.32,22311.0,32.2804,32.3192,32.2514,32.2514,22311.0
2023-10-26 11:20:00,33.3,33.31,33.2,33.2,29633.0,32.232,32.2417,32.1353,32.1353,29633.0
2023-10-26 11:25:00,33.19,33.2,33.15,33.16,29602.0,32.1256,32.1353,32.0869,32.0965,29602.0
2023-10-26 11:30:00,33.16,33.21,33.1,33.16,31149.0,32.0965,32.1449,32.0385,32.0965,31149.0
2023-10-26 11:35:00,33.16,33.24,33.16,33.21,13178.0,32.0965,32.174,32.0965,32.1449,13178.0
2023-10-26 11:40:00,33.19,33.23,33.15,33.16,10130.0,32.1256,32.1643,32.0869,32.0965,10130.0
2023-10-26 11:45:00,33.16,33.22,33.16,33.21,14002.0,32.0965,32.1546,32.0965,32.1449,14002.0
2023-10-26 11:50:00,33.21,33.31,33.21,33.31,13379.0,32.1449,32.2417,32.1449,32.2417,13379.0
2023-10-26 11:55:00,33.31,33.33,33.29,33.3,13917.0,32.2417,32.2611,32.2224,32.232,13917.0
2023-10-26 12:00:00,33.29,33.31,33.2,33.2,16563.0,32.2224,32.2417,32.1353,32.1353,16563.0
2023-10-26 12:05:00,33.2,33.24,33.19,33.22,9270.0,32.1353,32.174,32.1256,32.1546,9270.0
2023-10-26 12:10:00,33.21,33.29,33.2,33.29,10978.0,32.1449,32.2224,32.1353,32.2224,10978.0
2023-10-26 12:15:00,33.3,33.41,33.27,33.4,20063.0,32.232,32.3385,32.203,32.3288,20063.0
2023-10-26 12:20:00,33.41,33.43,33.4,33.41,33854.0,32.3385,32.3579,32.3288,32.3385,33854.0
2023-10-26 12:25:00,33.42,33.45,33.39,33.45,16836.0,32.3482,32.3772,32.3192,32.3772,16836.0
2023-10-26 12:30:00,33.45,33.45,33.38,33.39,12745.0,32.3772,32.3772,32.3095,32.3192,12745.0
2023-10-26 12:35:00,33.41,33.41,33.32,33.34,18236.0,32.3385,32.3385,32.2514,32.2708,18236.0
2023-10-26 12:40:00,33.33,33.37,33.33,33.37,8211.0,32.2611,32.2998,32.2611,32.2998,8211.0
2023-10-26 12:45:00,33.37,33.44,33.35,33.41,13070.0,32.2998,32.3676,32.2804,32.3385,13070.0
2023-10-26 12:50:00,33.41,33.43,33.37,33.43,13944.0,32.3385,32.3579,32.2998,32.3579,13944.0
2023-10-26 12:55:00,33.43,33.45,33.37,33.38,22402.0,32.3579,32.3772,32.2998,32.3095,22402.0
2023-10-26 13:00:00,33.39,33.51,33.38,33.5,24703.0,32.3192,32.4353,32.3095,32.4256,24703.0
2023-10-26 13:05:00,33.49,33.51,33.48,33.5,20414.0,32.416,32.4353,32.4063,32.4256,20414.0
2023-10-26 13:10:00,33.51,33.53,33.5,33.51,9872.0,32.4353,32.4547,32.4256,32.4353,9872.0
2023-10-26 13:15:00,33.51,33.51,33.47,33.5,12300.0,32.4353,32.4353,32.3966,32.4256,12300.0
2023-10-26 13:20:00,33.5,33.5,33.46,33.47,9633.0,32.4256,32.4256,32.3869,32.3966,9633.0
2023-10-26 13:25:00,33.48,33.53,33.43,33.43,15546.0,32.4063,32.4547,32.3579,32.3579,15546.0
2023-10-26 13:30:00,33.42,33.42,33.39,33.39,11364.0,32.3482,32.3482,32.3192,32.3192,11364.0
2023-10-26 13:35:00,33.38,33.38,33.36,33.38,5169.0,32.3095,32.3095,32.2901,32.3095,5169.0
2023-10-26 13:40:00,33.38,33.49,33.38,33.47,10910.0,32.3095,32.416,32.3095,32.3966,10910.0
2023-10-26 13:45:00,33.48,33.54,33.48,33.53,6120.0,32.4063,32.4644,32.4063,32.4547,6120.0
2023-10-26 13:50:00,33.52,33.54,33.51,33.53,3172.0,32.445,32.4644,32.4353,32.4547,3172.0
2023-10-26 13:55:00,33.52,33.55,33.52,33.53,12917.0,32.445,32.474,32.445,32.4547,12917.0
2023-10-26 14:00:00,33.53,33.53,33.49,33.5,15845.0,32.4547,32.4547,32.416,32.4256,15845.0
2023-10-26 14:05:00,33.49,33.49,33.46,33.47,6982.0,32.416,32.416,32.3869,32.3966,6982.0
2023-10-26 14:10:00,33.48,33.51,33.48,33.49,9767.0,32.4063,32.4353,32.4063,32.416,9767.0
2023-10-26 14:15:00,33.49,33.49,33.44,33.44,11988.0,32.416,32.416,32.3676,32.3676,11988.0
2023-10-26 14:20:00,33.43,33.44,33.39,33.39,14946.0,32.3579,32.3676,32.3192,32.3192,14946.0
2023-10-26 14:25:00,33.39,33.41,33.39,33.41,6290.0,32.3192,32.3385,32.3192,32.3385,6290.0
2023-10-26 14:30:00,33.41,33.49,33.41,33.48,8985.0,32.3385,32.416,32.3385,32.4063,8985.0
2023-10-26 14:35:00,33.48,33.49,33.47,33.48,8038.0,32.4063,32.416,32.3966,32.4063,8038.0
2023-10-26 14:40:00,33.47,33.51,33.47,33.5,3839.0,32.3966,32.4353,32.3966,32.4256,3839.0
2023-10-26 14:45:00,33.5,33.55,33.5,33.54,10619.0,32.4256,32.474,32.4256,32.4644,10619.0
2023-10-26 14:50:00,33.54,33.66,33.54,33.65,14212.0,32.4644,32.5805,32.4644,32.5708,14212.0
2023-10-26 14:55:00,33.65,33.67,33.62,33.62,16421.0,32.5708,32.5902,32.5418,32.5418,16421.0
2023-10-26 15:00:00,33.62,33.68,33.62,33.64,12925.0,32.5418,32.5999,32.5418,32.5611,12925.0
2023-10-26 15:05:00,33.64,33.64,33.61,33.61,8000.0,32.5611,32.5611,32.5321,32.5321,8000.0
2023-10-26 15:10:00,33.61,33.62,33.57,33.58,15787.0,32.5321,32.5418,32.4934,32.5031,15787.0
2023-10-26 15:15:00,33.58,33.61,33.56,33.59,10922.0,32.5031,32.5321,32.4837,32.5127,10922.0
2023-10-26 15:20:00,33.6,33.62,33.58,33.59,8200.0,32.5224,32.5418,32.5031,32.5127,8200.0
2023-10-26 15:25:00,33.59,33.59,33.54,33.55,29931.0,32.5127,32.5127,32.4644,32.474,29931.0
2023-10-26 15:30:00,33.55,33.57,33.52,33.54,32118.0,32.474,32.4934,32.445,32.4644,32118.0
2023-10-26 15:35:00,33.53,33.54,33.5,33.52,10933.0,32.4547,32.4644,32.4256,32.445,10933.0
2023-10-26 15:40:00,33.52,33.52,33.48,33.49,20130.0,32.445,32.445,32.4063,32.416,20130.0
2023-10-26 15:45:00,33.49,33.52,33.48,33.48,22927.0,32.416,32.445,32.4063,32.4063,22927.0
2023-10-26 15:50:00,33.48,33.52,33.47,33.49,27104.0,32.4063,32.445,32.3966,32.416,27104.0
2023-10-26 15:55:00,33.49,33.51,33.47,33.5,69090.0,32.416,32.4353,32.3966,32.4256,69090.0
2023-10-27 09:30:00,33.76,33.97,33.73,33.96,108794.0,32.6773,32.8806,32.6483,32.8709,108794.0
2023-10-27 09:35:00,33.96,33.98,33.88,33.91,20946.0,32.8709,32.8902,32.7934,32.8225,20946.0
2023-10-27 09:40:00,33.92,33.99,33.83,33.85,18896.0,32.8322,32.8999,32.7451,32.7644,18896.0
2023-10-27 09:45:00,33.88,33.89,33.65,33.66,23327.0,32.7934,32.8031,32.5708,32.5805,23327.0
2023-10-27 09:50:00,33.66,33.75,33.58,33.69,13781.0,32.5805,32.6676,32.5031,32.6095,13781.0
2023-10-27 09:55:00,33.71,33.82,33.71,33.77,7910.0,32.6289,32.7354,32.6289,32.687,7910.0
2023-10-27 10:00:00,33.74,33.78,33.63,33.75,24928.0,32.6579,32.6967,32.5515,32.6676,24928.0
2023-10-27 10:05:00,33.77,33.85,33.76,33.85,7232.0,32.687,32.7644,32.6773,32.7644,7232.0
2023-10-27 10:10:00,33.84,33.9,33.83,33.85,12539.0,32.7547,32.8128,32.7451,32.7644,12539.0
2023-10-27 10:15:00,33.81,33.9,33.81,33.86,9817.0,32.7257,32.8128,32.7257,32.7741,9817.0
2023-10-27 10:20:00,33.83,33.92,33.83,33.86,12302.0,32.7451,32.8322,32.7451,32.7741,12302.0
2023-10-27 10:25:00,33.85,33.88,33.83,33.85,2560.0,32.7644,32.7934,32.7451,32.7644,2560.0
2023-10-27 10:30:00,33.86,33.87,33.71,33.74,14308.0,32.7741,32.7838,32.6289,32.6579,14308.0
2023-10-27 10:35:00,33.71,33.78,33.66,33.66,17414.0,32.6289,32.6967,32.5805,32.5805,17414.0
2023-10-27 10:40:00,33.67,33.69,33.59,33.59,12128.0,32.5902,32.6095,32.5127,32.5127,12128.0
2023-10-27 10:45:00,33.58,33.65,33.58,33.64,12181.0,32.5031,32.5708,32.5031,32.5611,12181.0
2023-10-27 10:50:00,33.63,33.65,33.56,33.56,7851.0,32.5515,32.5708,32.4837,32.4837,7851.0
2023-10-27 10:55:00,33.56,33.58,33.55,33.56,8417.0,32.4837,32.5031,32.474,32.4837,8417.0
2023-10-27 11:00:00,33.58,33.61,33.57,33.6,11560.0,32.5031,32.5321,32.4934,32.5224,11560.0
2023-10-27 11:05:00,33.6,33.65,33.58,33.58,11398.0,32.5224,32.5708,32.5031,32.5031,11398.0
2023-10-27 11:10:00,33.57,33.58,33.55,33.55,13451.0,32.4934,32.5031,32.474,32.474,13451.0
2023-10-27 11:15:00,33.54,33.54,33.46,33.47,14583.0,32.4644,32.4644,32.3869,32.3966,14583.0
2023-10-27 11:20:00,33.46,33.49,33.45,33.49,10580.0,32.3869,32.416,32.3772,32.416,10580.0
2023-10-27 11:25:00,33.49,33.49,33.43,33.46,9905.0,32.416,32.416,32.3579,32.3869,9905.0
2023-10-27 11:30:00,33.47,33.49,33.44,33.46,5800.0,32.3966,32.416,32.3676,32.3869,5800.0
2023-10-27 11:35:00,33.46,33.53,33.45,33.48,8080.0,32.3869,32.4547,32.3772,32.4063,8080.0
2023-10-27 11:40:00,33.48,33.48,33.44,33.45,11890.0,32.4063,32.4063,32.3676,32.3772,11890.0
2023-10-27 11:45:00,33.45,33.46,33.43,33.44,4174.0,32.3772,32.3869,32.3579,32.3676,4174.0
2023-10-27 11:50:00,33.44,33.45,33.33,33.34,11166.0,32.3676,32.3772,32.2611,32.2708,11166.0
2023-10-27 11:55:00,33.33,33.37,33.31,33.33,5346.0,32.2611,32.2998,32.2417,32.2611,5346.0
2023-10-27 12:00:00,33.33,33.34,33.29,33.32,8780.0,32.2611,32.2708,32.2224,32.2514,8780.0
2023-10-27 12:05:00,33.32,33.34,33.31,33.31,3394.0,32.2514,32.2708,32.2417,32.2417,3394.0
2023-10-27 12:10:00,33.33,33.35,33.31,33.33,6100.0,32.2611,32.2804,32.2417,32.2611,6100.0
2023-10-27 12:15:00,33.34,33.36,33.33,33.36,9795.0,32.2708,32.2901,32.2611,32.2901,9795.0
2023-10-27 12:20:00,33.34,33.34,33.31,33.31,5361.0,32.2708,32.2708,32.2417,32.2417,5361.0
2023-10-27 12:25:00,33.32,33.34,33.25,33.25,8180.0,32.2514,32.2708,32.1837,32.1837,8180.0
2023-10-27 12:30:00,33.24,33.26,33.24,33.25,5068.0,32.174,32.1933,32.174,32.1837,5068.0
2023-10-27 12:35:00,33.23,33.23,33.18,33.21,5611.0,32.1643,32.1643,32.1159,32.1449,5611.0
2023-10-27 12:40:00,33.22,33.25,33.22,33.24,3400.0,32.1546,32.1837,32.1546,32.174,3400.0
2023-10-27 12:45:00,33.22,33.23,33.2,33.23,7200.0,32.1546,32.1643,32.1353,32.1643,7200.0
2023-10-27 12:50:00,33.24,33.28,33.24,33.26,9633.0,32.174,32.2127,32.174,32.1933,9633.0
2023-10-27 12:55:00,33.26,33.27,33.26,33.27,2730.0,32.1933,32.203,32.1933,32.203,2730.0
2023-10-27 13:00:00,33.26,33.3,33.26,33.29,2921.0,32.1933,32.232,32.1933,32.2224,2921.0
2023-10-27 13:05:00,33.29,33.34,33.26,33.26,10975.0,32.2224,32.2708,32.1933,32.1933,10975.0
2023-10-27 13:10:00,33.26,33.29,33.25,33.26,12333.0,32.1933,32.2224,32.1837,32.1933,12333.0
2023-10-27 13:15:00,33.27,33.31,33.25,33.31,19332.0,32.203,32.2417,32.1837,32.2417,19332.0
2023-10-27 13:20:00,33.31,33.34,33.3,33.3,10000.0,32.2417,32.2708,32.232,32.232,10000.0
2023-10-27 13:25:00,33.3,33.37,33.3,33.37,5399.0,32.232,32.2998,32.232,32.2998,5399.0
2023-10-27 13:30:00,33.37,33.47,33.37,33.47,23908.0,32.2998,32.3966,32.2998,32.3966,23908.0
2023-10-27 13:35:00,33.48,33.57,33.44,33.55,18666.0,32.4063,32.4934,32.3676,32.474,18666.0
2023-10-27 13:40:00,33.55,33.55,33.49,33.53,13411.0,32.474,32.474,32.416,32.4547,13411.0
2023-10-27 13:45:00,33.53,33.55,33.5,33.55,10720.0,32.4547,32.474,32.4256,32.474,10720.0
2023-10-27 13:50:00,33.55,33.6,33.54,33.6,6499.0,32.474,32.5224,32.4644,32.5224,6499.0
2023-10-27 13:55:00,33.6,33.69,33.6,33.69,10903.0,32.5224,32.6095,32.5224,32.6095,10903.0
2023-10-27 14:00:00,33.68,33.74,33.67,33.74,6258.0,32.5999,32.6579,32.5902,32.6579,6258.0
2023-10-27 14:05:00,33.76,33.86,33.76,33.83,32482.0,32.6773,32.7741,32.6773,32.7451,32482.0
2023-10-27 14:10:00,33.83,33.99,33.83,33.98,38222.0,32.7451,32.8999,32.7451,32.8902,38222.0
2023-10-27 14:15:00,33.99,34.04,33.94,33.97,35229.0,32.8999,32.9483,32.8515,32.8806,35229.0
2023-10-27 14:20:00,33.98,34.12,33.98,34.08,37004.0,32.8902,33.0258,32.8902,32.987,37004.0
2023-10-27 14:25:00,34.08,34.22,34.08,34.17,26038.0,32.987,33.1225,32.987,33.0741,26038.0
2023-10-27 14:30:00,34.17,34.23,34.05,34.05,28649.0,33.0741,33.1322,32.958,32.958,28649.0
2023-10-27 14:35:00,34.06,34.13,34.05,34.1,17871.0,32.9677,33.0354,32.958,33.0064,17871.0
2023-10-27 14:40:00,34.1,34.1,34.04,34.06,16542.0,33.0064,33.0064,32.9483,32.9677,16542.0
2023-10-27 14:45:00,34.06,34.15,34.06,34.07,14506.0,32.9677,33.0548,32.9677,32.9774,14506.0
2023-10-27 14:50:00,34.08,34.1,34.07,34.08,7265.0,32.987,33.0064,32.9774,32.987,7265.0
2023-10-27 14:55:00,34.08,34.09,33.99,33.99,16278.0,32.987,32.9967,32.8999,32.8999,16278.0
2023-10-27 15:00:00,34.01,34.04,33.98,34.04,27023.0,32.9193,32.9483,32.8902,32.9483,27023.0
2023-10-27 15:05:00,34.04,34.17,34.04,34.17,32790.0,32.9483,33.0741,32.9483,33.0741,32790.0
2023-10-27 15:10:00,34.17,34.18,34.11,34.17,27744.0,33.0741,33.0838,33.0161,33.0741,27744.0
2023-10-27 15:15:00,34.17,34.17,34.13,34.16,25816.0,33.0741,33.0741,33.0354,33.0645,25816.0
2023-10-27 15:20:00,34.16,34.23,34.16,34.21,35859.0,33.0645,33.1322,33.0645,33.1129,35859.0
2023-10-27 15:25:00,34.22,34.23,34.13,34.2,19935.0,33.1225,33.1322,33.0354,33.1032,19935.0
2023-10-27 15:30:00,34.2,34.3,34.2,34.27,27378.0,33.1032,33.2,33.1032,33.1709,27378.0
2023-10-27 15:35:00,34.26,34.3,34.26,34.27,18317.0,33.1613,33.2,33.1613,33.1709,18317.0
2023-10-27 15:40:00,34.27,34.27,34.23,34.25,48439.0,33.1709,33.1709,33.1322,33.1516,48439.0
2023-10-27 15:45:00,34.24,34.28,34.22,34.27,55431.0,33.1419,33.1806,33.1225,33.1709,55431.0
2023-10-27 15:50:00,34.27,34.33,34.27,34.32,51762.0,33.1709,33.229,33.1709,33.2193,51762.0
2023-10-27 15:55:00,34.33,34.43,34.3,34.42,414139.0,33.229,33.3258,33.2,33.3161,414139.0
2023-10-30 09:30:00,34.53,34.63,34.33,34.41,66669.0,33.4226,33.5194,33.229,33.3065,66669.0
2023-10-30 09:35:00,34.41,34.63,34.3,34.48,66828.0,33.3065,33.5194,33.2,33.3742,66828.0
2023-10-30 09:40:00,34.51,34.51,34.36,34.42,29414.0,33.4032,33.4032,33.2581,33.3161,29414.0
2023-10-30 09:45:00,34.41,34.5,34.38,34.47,25603.0,33.3065,33.3936,33.2774,33.3645,25603.0
2023-10-30 09:50:00,34.48,34.59,34.47,34.54,18813.0,33.3742,33.4807,33.3645,33.4323,18813.0
2023-10-30 09:55:00,34.56,34.56,34.44,34.45,18900.0,33.4516,33.4516,33.3355,33.3452,18900.0
2023-10-30 10:00:00,34.44,34.56,34.42,34.5,29610.0,33.3355,33.4516,33.3161,33.3936,29610.0
2023-10-30 10:05:00,34.52,34.53,34.45,34.5,20933.0,33.4129,33.4226,33.3452,33.3936,20933.0
2023-10-30 10:10:00,34.51,34.54,34.46,34.48,23214.0,33.4032,33.4323,33.3548,33.3742,23214.0
2023-10-30 10:15:00,34.48,34.5,34.43,34.44,25985.0,33.3742,33.3936,33.3258,33.3355,25985.0
2023-10-30 10:20:00,34.45,34.47,34.35,34.36,17599.0,33.3452,33.3645,33.2484,33.2581,17599.0
2023-10-30 10:25:00,34.35,34.35,34.25,34.29,37009.0,33.2484,33.2484,33.1516,33.1903,37009.0
2023-10-30 10:30:00,34.28,34.29,34.2,34.22,22186.0,33.1806,33.1903,33.1032,33.1225,22186.0
2023-10-30 10:35:00,34.21,34.21,34.06,34.06,50061.0,33.1129,33.1129,32.9677,32.9677,50061.0
2023-10-30 10:40:00,34.06,34.14,34.03,34.09,33311.0,32.9677,33.0451,32.9386,32.9967,33311.0
2023-10-30 10:45:00,34.09,34.11,34.0,34.07,21733.0,32.9967,33.0161,32.9096,32.9774,21733.0
2023-10-30 10:50:00,34.08,34.14,34.06,34.12,14835.0,32.987,33.0451,32.9677,33.0258,14835.0
2023-10-30 10:55:00,34.13,34.22,34.11,34.2,18083.0,33.0354,33.1225,33.0161,33.1032,18083.0
2023-10-30 11:00:00,34.21,34.22,34.18,34.19,17169.0,33.1129,33.1225,33.0838,33.0935,17169.0
2023-10-30 11:05:00,34.21,34.22,34.16,34.17,13066.0,33.1129,33.1225,33.0645,33.0741,13066.0
2023-10-30 11:10:00,34.16,34.22,34.16,34.18,20942.0,33.0645,33.1225,33.0645,33.0838,20942.0
2023-10-30 11:15:00,34.19,34.21,34.17,34.17,9498.0,33.0935,33.1129,33.0741,33.0741,9498.0
2023-10-30 11:20:00,34.17,34.18,34.16,34.17,9932.0,33.0741,33.0838,33.0645,33.0741,9932.0
2023-10-30 11:25:00,34.17,34.32,34.16,34.32,23331.0,33.0741,33.2193,33.0645,33.2193,23331.0
2023-10-30 11:30:00,34.32,34.32,34.25,34.27,14673.0,33.2193,33.2193,33.1516,33.1709,14673.0
2023-10-30 11:35:00,34.28,34.29,34.26,34.27,6630.0,33.1806,33.1903,33.1613,33.1709,6630.0
2023-10-30 11:40:00,34.28,34.28,34.26,34.27,7444.0,33.1806,33.1806,33.1613,33.1709,7444.0
2023-10-30 11:45:00,34.26,34.26,34.19,34.22,5696.0,33.1613,33.1613,33.0935,33.1225,5696.0
2023-10-30 11:50:00,34.23,34.26,34.22,34.24,5315.0,33.1322,33.1613,33.1225,33.1419,5315.0
2023-10-30 11:55:00,34.23,34.28,34.23,34.26,7789.0,33.1322,33.1806,33.1322,33.1613,7789.0
2023-10-30 12:00:00,34.26,34.33,34.26,34.33,7111.0,33.1613,33.229,33.1613,33.229,7111.0
2023-10-30 12:05:00,34.34,34.39,34.34,34.38,10987.0,33.2387,33.2871,33.2387,33.2774,10987.0
2023-10-30 12:10:00,34.37,34.4,34.37,34.4,8133.0,33.2677,33.2968,33.2677,33.2968,8133.0
2023-10-30 12:15:00,34.41,34.41,34.31,34.33,7678.0,33.3065,33.3065,33.2097,33.229,7678.0
2023-10-30 12:20:00,34.32,34.32,34.3,34.31,4226.0,33.2193,33.2193,33.2,33.2097,4226.0
2023-10-30 12:25:00,34.32,34.32,34.29,34.29,14539.0,33.2193,33.2193,33.1903,33.1903,14539.0
2023-10-30 12:30:00,34.3,34.33,34.3,34.33,3085.0,33.2,33.229,33.2,33.229,3085.0
2023-10-30 12:35:00,34.33,34.35,34.3,34.31,8646.0,33.229,33.2484,33.2,33.2097,8646.0
2023-10-30 12:40:00,34.31,34.32,34.25,34.25,9315.0,33.2097,33.2193,33.1516,33.1516,9315.0
2023-10-30 12:45:00,34.24,34.25,34.22,34.25,9849.0,33.1419,33.1516,33.1225,33.1516,9849.0
2023-10-30 12:50:00,34.26,34.26,34.21,34.26,10892.0,33.1613,33.1613,33.1129,33.1613,10892.0
2023-10-30 12:55:00,34.25,34.26,34.22,34.24,5992.0,33.1516,33.1613,33.1225,33.1419,5992.0
2023-10-30 13:00:00,34.25,34.28,34.24,34.28,9249.0,33.1516,33.1806,33.1419,33.1806,9249.0
2023-10-30 13:05:00,34.27,34.27,34.25,34.26,6049.0,33.1709,33.1709,33.1516,33.1613,6049.0
2023-10-30 13:10:00,34.26,34.26,34.19,34.2,7313.0,33.1613,33.1613,33.0935,33.1032,7313.0
2023-10-30 13:15:00,34.2,34.23,34.18,34.18,6192.0,33.1032,33.1322,33.0838,33.0838,6192.0
2023-10-30 13:20:00,34.18,34.18,34.14,34.16,5590.0,33.0838,33.0838,33.0451,33.0645,5590.0
2023-10-30 13:25:00,34.16,34.16,34.13,34.15,11191.0,33.0645,33.0645,33.0354,33.0548,11191.0
2023-10-30 13:30:00,34.16,34.19,34.15,34.19,7078.0,33.0645,33.0935,33.0548,33.0935,7078.0
2023-10-30 13:35:00,34.18,34.25,34.17,34.25,10747.0,33.0838,33.1516,33.0741,33.1516,10747.0
2023-10-30 13:40:00,34.25,34.29,34.25,34.27,9920.0,33.1516,33.1903,33.1516,33.1709,9920.0
2023-10-30 13:45:00,34.28,34.29,34.23,34.23,7513.0,33.1806,33.1903,33.1322,33.1322,7513.0
2023-10-30 13:50:00,34.23,34.24,34.22,34.22,6566.0,33.1322,33.1419,33.1225,33.1225,6566.0
2023-10-30 13:55:00,34.22,34.24,34.2,34.24,5719.0,33.1225,33.1419,33.1032,33.1419,5719.0
2023-10-30 14:00:00,34.25,34.3,34.25,34.3,13639.0,33.1516,33.2,33.1516,33.2,13639.0
2023-10-30 14:05:00,34.3,34.32,34.3,34.31,4608.0,33.2,33.2193,33.2,33.2097,4608.0
2023-10-30 14:10:00,34.32,34.34,34.31,34.34,16716.0,33.2193,33.2387,33.2097,33.2387,16716.0
2023-10-30 14:15:00,34.34,34.35,34.31,34.31,15381.0,33.2387,33.2484,33.2097,33.2097,15381.0
2023-10-30 14:20:00,34.31,34.31,34.27,34.27,4100.0,33.2097,33.2097,33.1709,33.1709,4100.0
2023-10-30 14:25:00,34.28,34.29,34.27,34.28,8590.0,33.1806,33.1903,33.1709,33.1806,8590.0
2023-10-30 14:30:00,34.27,34.27,34.22,34.26,7200.0,33.1709,33.1709,33.1225,33.1613,7200.0
2023-10-30 14:35:00,34.27,34.27,34.26,34.27,8005.0,33.1709,33.1709,33.1613,33.1709,8005.0
2023-10-30 14:40:00,34.27,34.27,34.23,34.24,4225.0,33.1709,33.1709,33.1322,33.1419,4225.0
2023-10-30 14:45:00,34.23,34.25,34.23,34.24,4183.0,33.1322,33.1516,33.1322,33.1419,4183.0
2023-10-30 14:50:00,34.24,34.26,34.19,34.19,8723.0,33.1419,33.1613,33.0935,33.0935,8723.0
2023-10-30 14:55:00,34.2,34.23,34.2,34.22,7920.0,33.1032,33.1322,33.1032,33.1225,7920.0
2023-10-30 15:00:00,34.22,34.27,34.22,34.25,15875.0,33.1225,33.1709,33.1225,33.1516,15875.0
2023-10-30 15:05:00,34.26,34.3,34.26,34.27,10030.0,33.1613,33.2,33.1613,33.1709,10030.0
2023-10-30 15:10:00,34.27,34.28,34.26,34.26,12875.0,33.1709,33.1806,33.1613,33.1613,12875.0
2023-10-30 15:15:00,34.26,34.26,34.23,34.24,7243.0,33.1613,33.1613,33.1322,33.1419,7243.0
2023-10-30 15:20:00,34.24,34.24,34.21,34.21,15004.0,33.1419,33.1419,33.1129,33.1129,15004.0
2023-10-30 15:25:00,34.2,34.22,34.18,34.18,17930.0,33.1032,33.1225,33.0838,33.0838,17930.0
2023-10-30 15:30:00,34.19,34.24,34.19,34.23,14647.0,33.0935,33.1419,33.0935,33.1322,14647.0
2023-10-30 15:35:00,34.22,34.22,34.18,34.21,20470.0,33.1225,33.1225,33.0838,33.1129,20470.0
2023-10-30 15:40:00,34.21,34.24,34.2,34.2,17400.0,33.1129,33.1419,33.1032,33.1032,17400.0
2023-10-30 15:45:00,34.19,34.19,34.16,34.16,24068.0,33.0935,33.0935,33.0645,33.0645,24068.0
2023-10-30 15:50:00,34.15,34.16,34.13,34.14,33513.0,33.0548,33.0645,33.0354,33.0451,33513.0
2023-10-30 15:55:00,34.15,34.21,34.15,34.17,105157.0,33.0548,33.1129,33.0548,33.0741,105157.0
2023-10-31 09:30:00,34.08,34.08,33.66,33.76,67606.0,32.987,32.987,32.5805,32.6773,67606.0
2023-10-31 09:35:00,33.76,33.81,33.7,33.76,38573.0,32.6773,32.7257,32.6192,32.6773,38573.0
2023-10-31 09:40:00,33.76,34.0,33.76,34.0,19913.0,32.6773,32.9096,32.6773,32.9096,19913.0
2023-10-31 09:45:00,34.01,34.09,33.98,34.05,17618.0,32.9193,32.9967,32.8902,32.958,17618.0
2023-10-31 09:50:00,34.07,34.17,34.05,34.15,13960.0,32.9774,33.0741,32.958,33.0548,13960.0
2023-10-31 09:55:00,34.15,34.27,34.13,34.16,21520.0,33.0548,33.1709,33.0354,33.0645,21520.0
2023-10-31 10:00:00,34.15,34.2,34.07,34.08,10066.0,33.0548,33.1032,32.9774,32.987,10066.0
2023-10-31 10:05:00,34.13,34.22,34.09,34.22,6453.0,33.0354,33.1225,32.9967,33.1225,6453.0
2023-10-31 10:10:00,34.22,34.33,34.21,34.32,16994.0,33.1225,33.229,33.1129,33.2193,16994.0
2023-10-31 10:15:00,34.34,34.45,34.34,34.38,14016.0,33.2387,33.3452,33.2387,33.2774,14016.0
2023-10-31 10:20:00,34.4,34.4,34.29,34.29,12204.0,33.2968,33.2968,33.1903,33.1903,12204.0
2023-10-31 10:25:00,34.29,34.29,34.13,34.13,12691.0,33.1903,33.1903,33.0354,33.0354,12691.0
2023-10-31 10:30:00,34.13,34.19,34.09,34.18,22868.0,33.0354,33.0935,32.9967,33.0838,22868.0
2023-10-31 10:35:00,34.18,34.2,34.15,34.17,17262.0,33.0838,33.1032,33.0548,33.0741,17262.0
2023-10-31 10:40:00,34.16,34.2,34.1,34.1,17741.0,33.0645,33.1032,33.0064,33.0064,17741.0
2023-10-31 10:45:00,34.09,34.13,34.07,34.07,9659.0,32.9967,33.0354,32.9774,32.9774,9659.0
2023-10-31 10:50:00,34.07,34.12,34.03,34.06,6093.0,32.9774,33.0258,32.9386,32.9677,6093.0
2023-10-31 10:55:00,34.06,34.06,34.0,34.0,7815.0,32.9677,32.9677,32.9096,32.9096,7815.0
2023-10-31 11:00:00,34.02,34.03,33.97,33.98,16705.0,32.929,32.9386,32.8806,32.8902,16705.0
2023-10-31 11:05:00,33.99,34.02,33.88,33.91,16600.0,32.8999,32.929,32.7934,32.8225,16600.0
2023-10-31 11:10:00,33.92,33.94,33.83,33.94,14385.0,32.8322,32.8515,32.7451,32.8515,14385.0
2023-10-31 11:15:00,33.94,33.94,33.85,33.86,15222.0,32.8515,32.8515,32.7644,32.7741,15222.0
2023-10-31 11:20:00,33.87,33.93,33.84,33.92,7783.0,32.7838,32.8418,32.7547,32.8322,7783.0
2023-10-31 11:25:00,33.93,34.01,33.92,33.97,12584.0,32.8418,32.9193,32.8322,32.8806,12584.0
2023-10-31 11:30:00,33.97,34.02,33.92,33.94,11741.0,32.8806,32.929,32.8322,32.8515,11741.0
2023-10-31 11:35:00,33.95,33.95,33.92,33.93,3700.0,32.8612,32.8612,32.8322,32.8418,3700.0
2023-10-31 11:40:00,33.92,33.93,33.89,33.91,4193.0,32.8322,32.8418,32.8031,32.8225,4193.0
2023-10-31 11:45:00,33.9,33.93,33.87,33.89,12209.0,32.8128,32.8418,32.7838,32.8031,12209.0
2023-10-31 11:50:00,33.88,33.9,33.85,33.88,13081.0,32.7934,32.8128,32.7644,32.7934,13081.0
2023-10-31 11:55:00,33.88,33.94,33.87,33.9,14698.0,32.7934,32.8515,32.7838,32.8128,14698.0
2023-10-31 12:00:00,33.91,33.93,33.9,33.9,4700.0,32.8225,32.8418,32.8128,32.8128,4700.0
2023-10-31 12:05:00,33.89,33.89,33.77,33.79,26714.0,32.8031,32.8031,32.687,32.7063,26714.0
2023-10-31 12:10:00,33.77,33.8,33.68,33.77,36740.0,32.687,32.716,32.5999,32.687,36740.0
2023-10-31 12:15:00,33.78,33.85,33.78,33.83,12523.0,32.6967,32.7644,32.6967,32.7451,12523.0
2023-10-31 12:20:00,33.84,33.86,33.8,33.81,9390.0,32.7547,32.7741,32.716,32.7257,9390.0
2023-10-31 12:25:00,33.82,33.83,33.76,33.83,7140.0,32.7354,32.7451,32.6773,32.7451,7140.0
2023-10-31 12:30:00,33.81,33.81,33.75,33.78,9502.0,32.7257,32.7257,32.6676,32.6967,9502.0
2023-10-31 12:35:00,33.78,33.79,33.73,33.75,10701.0,32.6967,32.7063,32.6483,32.6676,10701.0
2023-10-31 12:40:00,33.74,33.75,33.72,33.73,12421.0,32.6579,32.6676,32.6386,32.6483,12421.0
2023-10-31 12:45:00,33.73,33.76,33.71,33.76,3800.0,32.6483,32.6773,32.6289,32.6773,3800.0
2023-10-31 12:50:00,33.73,33.77,33.72,33.76,6418.0,32.6483,32.687,32.6386,32.6773,6418.0
2023-10-31 12:55:00,33.77,33.77,33.73,33.73,7451.0,32.687,32.687,32.6483,32.6483,7451.0
2023-10-31 13:00:00,33.72,33.74,33.67,33.7,7207.0,32.6386,32.6579,32.5902,32.6192,7207.0
2023-10-31 13:05:00,33.68,33.73,33.67,33.7,4264.0,32.5999,32.6483,32.5902,32.6192,4264.0
2023-10-31 13:10:00,33.7,33.71,33.68,33.68,7182.0,32.6192,32.6289,32.5999,32.5999,7182.0
2023-10-31 13:15:00,33.67,33.67,33.57,33.62,25814.0,32.5902,32.5902,32.4934,32.5418,25814.0
2023-10-31 13:20:00,33.62,33.62,33.55,33.55,15681.0,32.5418,32.5418,32.474,32.474,15681.0
2023-10-31 13:25:00,33.55,33.56,33.51,33.54,23466.0,32.474,32.4837,32.4353,32.4644,23466.0
2023-10-31 13:30:00,33.55,33.62,33.55,33.61,17094.0,32.474,32.5418,32.474,32.5321,17094.0
2023-10-31 13:35:00,33.6,33.62,33.55,33.62,29164.0,32.5224,32.5418,32.474,32.5418,29164.0
2023-10-31 13:40:00,33.62,33.62,33.56,33.56,20363.0,32.5418,32.5418,32.4837,32.4837,20363.0
2023-10-31 13:45:00,33.55,33.56,33.49,33.53,50722.0,32.474,32.4837,32.416,32.4547,50722.0
2023-10-31 13:50:00,33.53,33.53,33.48,33.48,59292.0,32.4547,32.4547,32.4063,32.4063,59292.0
2023-10-31 13:55:00,33.47,33.47,33.33,33.36,114603.0,32.3966,32.3966,32.2611,32.2901,114603.0
2023-10-31 14:00:00,33.36,33.39,33.3,33.34,58116.0,32.2901,32.3192,32.232,32.2708,58116.0
2023-10-31 14:05:00,33.33,33.33,33.3,33.31,26459.0,32.2611,32.2611,32.232,32.2417,26459.0
2023-10-31 14:10:00,33.31,33.31,33.25,33.25,30192.0,32.2417,32.2417,32.1837,32.1837,30192.0
2023-10-31 14:15:00,33.26,33.26,33.17,33.21,26954.0,32.1933,32.1933,32.1062,32.1449,26954.0
2023-10-31 14:20:00,33.2,33.2,33.14,33.18,31903.0,32.1353,32.1353,32.0772,32.1159,31903.0
2023-10-31 14:25:00,33.19,33.21,33.18,33.19,17156.0,32.1256,32.1449,32.1159,32.1256,17156.0
2023-10-31 14:30:00,33.19,33.23,33.17,33.19,34635.0,32.1256,32.1643,32.1062,32.1256,34635.0
2023-10-31 14:35:00,33.19,33.21,33.18,33.21,29961.0,32.1256,32.1449,32.1159,32.1449,29961.0
2023-10-31 14:40:00,33.21,33.26,33.2,33.21,34011.0,32.1449,32.1933,32.1353,32.1449,34011.0
2023-10-31 14:45:00,33.22,33.3,33.21,33.28,35232.0,32.1546,32.232,32.1449,32.2127,35232.0
2023-10-31 14:50:00,33.29,33.31,33.27,33.31,21633.0,32.2224,32.2417,32.203,32.2417,21633.0
2023-10-31 14:55:00,33.31,33.38,33.31,33.37,20833.0,32.2417,32.3095,32.2417,32.2998,20833.0
2023-10-31 15:00:00,33.38,33.45,33.37,33.41,34302.0,32.3095,32.3772,32.2998,32.3385,34302.0
2023-10-31 15:05:00,33.4,33.44,33.38,33.38,31856.0,32.3288,32.3676,32.3095,32.3095,31856.0
2023-10-31 15:10:00,33.38,33.4,33.34,33.39,32522.0,32.3095,32.3288,32.2708,32.3192,32522.0
2023-10-31 15:15:00,33.38,33.4,33.35,33.4,28865.0,32.3095,32.3288,32.2804,32.3288,28865.0
2023-10-31 15:20:00,33.41,33.42,33.31,33.31,35444.0,32.3385,32.3482,32.2417,32.2417,35444.0
2023-10-31 15:25:00,33.31,33.35,33.3,33.34,17428.0,32.2417,32.2804,32.232,32.2708,17428.0
2023-10-31 15:30:00,33.35,33.39,33.35,33.39,19892.0,32.2804,32.3192,32.2804,32.3192,19892.0
2023-10-31 15:35:00,33.39,33.39,33.35,33.36,20922.0,32.3192,32.3192,32.2804,32.2901,20922.0
2023-10-31 15:40:00,33.35,33.38,33.34,33.38,31206.0,32.2804,32.3095,32.2708,32.3095,31206.0
2023-10-31 15:45:00,33.39,33.41,33.38,33.38,53969.0,32.3192,32.3385,32.3095,32.3095,53969.0
2023-10-31 15:50:00,33.38,33.47,33.38,33.42,63245.0,32.3095,32.3966,32.3095,32.3482,63245.0
2023-10-31 15:55:00,33.42,33.46,33.33,33.35,335994.0,32.3482,32.3869,32.2611,32.2804,335994.0
2023-11-01 09:30:00,33.58,33.76,33.45,33.49,81043.0,32.5031,32.6773,32.3772,32.416,81043.0
2023-11-01 09:35:00,33.53,33.63,33.42,33.42,22503.0,32.4547,32.5515,32.3482,32.3482,22503.0
2023-11-01 09:40:00,33.41,33.49,33.38,33.49,14318.0,32.3385,32.416,32.3095,32.416,14318.0
2023-11-01 09:45:00,33.52,33.55,33.41,33.48,36335.0,32.445,32.474,32.3385,32.4063,36335.0
2023-11-01 09:50:00,33.46,33.5,33.38,33.44,17647.0,32.3869,32.4256,32.3095,32.3676,17647.0
2023-11-01 09:55:00,33.44,33.53,33.32,33.49,17914.0,32.3676,32.4547,32.2514,32.416,17914.0
2023-11-01 10:00:00,33.49,33.69,33.46,33.48,57231.0,32.416,32.6095,32.3869,32.4063,57231.0
2023-11-01 10:05:00,33.47,33.64,33.47,33.54,23540.0,32.3966,32.5611,32.3966,32.4644,23540.0
2023-11-01 10:10:00,33.53,33.65,33.52,33.6,10300.0,32.4547,32.5708,32.445,32.5224,10300.0
2023-11-01 10:15:00,33.59,33.59,33.5,33.53,8280.0,32.5127,32.5127,32.4256,32.4547,8280.0
2023-11-01 10:20:00,33.55,33.65,33.54,33.64,22032.0,32.474,32.5708,32.4644,32.5611,22032.0
2023-11-01 10:25:00,33.63,33.72,33.56,33.69,24701.0,32.5515,32.6386,32.4837,32.6095,24701.0
2023-11-01 10:30:00,33.7,33.71,33.62,33.69,17077.0,32.6192,32.6289,32.5418,32.6095,17077.0
2023-11-01 10:35:00,33.7,33.79,33.67,33.77,13599.0,32.6192,32.7063,32.5902,32.687,13599.0
2023-11-01 10:40:00,33.77,33.85,33.77,33.78,15271.0,32.687,32.7644,32.687,32.6967,15271.0
2023-11-01 10:45:00,33.79,33.8,33.66,33.67,10830.0,32.7063,32.716,32.5805,32.5902,10830.0
2023-11-01 10:50:00,33.67,33.67,33.57,33.59,11664.0,32.5902,32.5902,32.4934,32.5127,11664.0
2023-11-01 10:55:00,33.59,33.61,33.5,33.5,12218.0,32.5127,32.5321,32.4256,32.4256,12218.0
2023-11-01 11:00:00,33.51,33.54,33.45,33.52,23718.0,32.4353,32.4644,32.3772,32.445,23718.0
2023-11-01 11:05:00,33.51,33.54,33.51,33.51,4568.0,32.4353,32.4644,32.4353,32.4353,4568.0
2023-11-01 11:10:00,33.52,33.52,33.4,33.44,6304.0,32.445,32.445,32.3288,32.3676,6304.0
2023-11-01 11:15:00,33.43,33.47,33.41,33.45,5833.0,32.3579,32.3966,32.3385,32.3772,5833.0
2023-11-01 11:20:00,33.43,33.43,33.35,33.35,11772.0,32.3579,32.3579,32.2804,32.2804,11772.0
2023-11-01 11:25:00,33.36,33.45,33.36,33.4,8811.0,32.2901,32.3772,32.2901,32.3288,8811.0
2023-11-01 11:30:00,33.4,33.43,33.37,33.37,10641.0,32.3288,32.3579,32.2998,32.2998,10641.0
2023-11-01 11:35:00,33.38,33.39,33.3,33.31,7864.0,32.3095,32.3192,32.232,32.2417,7864.0
2023-11-01 11:40:00,33.31,33.32,33.25,33.25,8606.0,32.2417,32.2514,32.1837,32.1837,8606.0
2023-11-01 11:45:00,33.24,33.28,33.23,33.23,7505.0,32.174,32.2127,32.1643,32.1643,7505.0
2023-11-01 11:50:00,33.22,33.25,33.21,33.24,9463.0,32.1546,32.1837,32.1449,32.174,9463.0
2023-11-01 11:55:00,33.26,33.27,33.24,33.24,6328.0,32.1933,32.203,32.174,32.174,6328.0
2023-11-01 12:00:00,33.25,33.27,33.23,33.26,3839.0,32.1837,32.203,32.1643,32.1933,3839.0
2023-11-01 12:05:00,33.26,33.31,33.26,33.28,9730.0,32.1933,32.2417,32.1933,32.2127,9730.0
2023-11-01 12:10:00,33.28,33.28,33.23,33.24,9200.0,32.2127,32.2127,32.1643,32.174,9200.0
2023-11-01 12:15:00,33.23,33.23,33.17,33.23,6723.0,32.1643,32.1643,32.1062,32.1643,6723.0
2023-11-01 12:20:00,33.23,33.23,33.17,33.2,7003.0,32.1643,32.1643,32.1062,32.1353,7003.0
2023-11-01 12:25:00,33.2,33.22,33.18,33.21,6600.0,32.1353,32.1546,32.1159,32.1449,6600.0
2023-11-01 12:30:00,33.2,33.22,33.19,33.2,5300.0,32.1353,32.1546,32.1256,32.1353,5300.0
2023-11-01 12:35:00,33.2,33.2,33.14,33.17,8969.0,32.1353,32.1353,32.0772,32.1062,8969.0
2023-11-01 12:40:00,33.18,33.18,33.08,33.08,19836.0,32.1159,32.1159,32.0191,32.0191,19836.0
2023-11-01 12:45:00,33.07,33.13,33.06,33.13,15767.0,32.0094,32.0675,31.9997,32.0675,15767.0
2023-11-01 12:50:00,33.15,33.19,33.15,33.18,8931.0,32.0869,32.1256,32.0869,32.1159,8931.0
2023-11-01 12:55:00,33.18,33.24,33.17,33.23,7335.0,32.1159,32.174,32.1062,32.1643,7335.0
2023-11-01 13:00:00,33.23,33.33,33.23,33.33,14469.0,32.1643,32.2611,32.1643,32.2611,14469.0
2023-11-01 13:05:00,33.32,33.34,33.28,33.28,4257.0,32.2514,32.2708,32.2127,32.2127,4257.0
2023-11-01 13:10:00,33.29,33.33,33.29,33.31,2000.0,32.2224,32.2611,32.2224,32.2417,2000.0
2023-11-01 13:15:00,33.31,33.36,33.31,33.35,8219.0,32.2417,32.2901,32.2417,32.2804,8219.0
2023-11-01 13:20:00,33.35,33.35,33.32,33.32,7227.0,32.2804,32.2804,32.2514,32.2514,7227.0
2023-11-01 13:25:00,33.3,33.35,33.3,33.35,3015.0,32.232,32.2804,32.232,32.2804,3015.0
2023-11-01 13:30:00,33.36,33.38,33.31,33.31,9712.0,32.2901,32.3095,32.2417,32.2417,9712.0
2023-11-01 13:35:00,33.3,33.36,33.3,33.35,7441.0,32.232,32.2901,32.232,32.2804,7441.0
2023-11-01 13:40:00,33.36,33.36,33.34,33.34,8364.0,32.2901,32.2901,32.2708,32.2708,8364.0
2023-11-01 13:45:00,33.33,33.33,33.28,33.31,6885.0,32.2611,32.2611,32.2127,32.2417,6885.0
2023-11-01 13:50:00,33.31,33.34,33.31,33.32,2797.0,32.2417,32.2708,32.2417,32.2514,2797.0
2023-11-01 13:55:00,33.32,33.35,33.32,33.34,11950.0,32.2514,32.2804,32.2514,32.2708,11950.0
2023-11-01 14:00:00,33.35,33.56,33.32,33.42,76828.0,32.2804,32.4837,32.2514,32.3482,76828.0
2023-11-01 14:05:00,33.41,33.43,33.38,33.39,16318.0,32.3385,32.3579,32.3095,32.3192,16318.0
2023-11-01 14:10:00,33.41,33.43,33.32,33.32,19044.0,32.3385,32.3579,32.2514,32.2514,19044.0
2023-11-01 14:15:00,33.32,33.4,33.3,33.38,13701.0,32.2514,32.3288,32.232,32.3095,13701.0
2023-11-01 14:20:00,33.41,33.45,33.37,33.38,42644.0,32.3385,32.3772,32.2998,32.3095,42644.0
2023-11-01 14:25:00,33.38,33.38,33.23,33.26,104268.0,32.3095,32.3095,32.1643,32.1933,104268.0
2023-11-01 14:30:00,33.27,33.37,33.1,33.16,211681.0,32.203,32.2998,32.0385,32.0965,211681.0
2023-11-01 14:35:00,33.16,33.33,33.14,33.2,133229.0,32.0965,32.2611,32.0772,32.1353,133229.0
2023-11-01 14:40:00,33.2,33.22,32.79,32.82,230146.0,32.1353,32.1546,31.7384,31.7674,230146.0
2023-11-01 14:45:00,32.83,32.93,32.8,32.9,91900.0,31.7771,31.8739,31.7481,31.8449,91900.0
2023-11-01 14:50:00,32.88,33.05,32.88,33.04,53506.0,31.8255,31.9901,31.8255,31.9804,53506.0
2023-11-01 14:55:00,33.05,33.16,33.02,33.11,17912.0,31.9901,32.0965,31.961,32.0481,17912.0
2023-11-01 15:00:00,33.1,33.24,33.1,33.24,23289.0,32.0385,32.174,32.0385,32.174,23289.0
2023-11-01 15:05:00,33.24,33.29,33.2,33.27,22191.0,32.174,32.2224,32.1353,32.203,22191.0
2023-11-01 15:10:00,33.27,33.41,33.24,33.3,43034.0,32.203,32.3385,32.174,32.232,43034.0
2023-11-01 15:15:00,33.29,33.42,33.26,33.39,36067.0,32.2224,32.3482,32.1933,32.3192,36067.0
2023-11-01 15:20:00,33.38,33.38,33.32,33.38,15100.0,32.3095,32.3095,32.2514,32.3095,15100.0
2023-11-01 15:25:00,33.38,33.4,33.33,33.34,29988.0,32.3095,32.3288,32.2611,32.2708,29988.0
2023-11-01 15:30:00,33.34,33.45,33.34,33.43,26964.0,32.2708,32.3772,32.2708,32.3579,26964.0
2023-11-01 15:35:00,33.42,33.49,33.42,33.49,29510.0,32.3482,32.416,32.3482,32.416,29510.0
2023-11-01 15:40:00,33.49,33.5,33.44,33.45,37557.0,32.416,32.4256,32.3676,32.3772,37557.0
2023-11-01 15:45:00,33.45,33.48,33.45,33.47,21065.0,32.3772,32.4063,32.3772,32.3966,21065.0
2023-11-01 15:50:00,33.47,33.49,33.45,33.48,43795.0,32.3966,32.416,32.3772,32.4063,43795.0
2023-11-01 15:55:00,33.48,33.49,33.45,33.47,120535.0,32.4063,32.416,32.3772,32.3966,120535.0
2023-11-02 09:30:00,33.87,33.9,33.65,33.79,59975.0,32.7838,32.8128,32.5708,32.7063,59975.0
2023-11-02 09:35:00,33.78,33.93,33.78,33.84,36266.0,32.6967,32.8418,32.6967,32.7547,36266.0
2023-11-02 09:40:00,33.84,33.86,33.62,33.63,24618.0,32.7547,32.7741,32.5418,32.5515,24618.0
2023-11-02 09:45:00,33.63,33.64,33.45,33.52,18981.0,32.5515,32.5611,32.3772,32.445,18981.0
2023-11-02 09:50:00,33.53,33.6,33.49,33.51,12326.0,32.4547,32.5224,32.416,32.4353,12326.0
2023-11-02 09:55:00,33.51,33.58,33.49,33.57,5300.0,32.4353,32.5031,32.416,32.4934,5300.0
2023-11-02 10:00:00,33.56,33.58,33.5,33.54,12033.0,32.4837,32.5031,32.4256,32.4644,12033.0
2023-11-02 10:05:00,33.54,33.54,33.34,33.35,12625.0,32.4644,32.4644,32.2708,32.2804,12625.0
2023-11-02 10:10:00,33.35,33.4,33.32,33.37,16401.0,32.2804,32.3288,32.2514,32.2998,16401.0
2023-11-02 10:15:00,33.37,33.46,33.37,33.41,10846.0,32.2998,32.3869,32.2998,32.3385,10846.0
2023-11-02 10:20:00,33.41,33.43,33.39,33.41,12378.0,32.3385,32.3579,32.3192,32.3385,12378.0
2023-11-02 10:25:00,33.44,33.46,33.41,33.41,9860.0,32.3676,32.3869,32.3385,32.3385,9860.0
2023-11-02 10:30:00,33.41,33.41,33.31,33.39,14183.0,32.3385,32.3385,32.2417,32.3192,14183.0
2023-11-02 10:35:00,33.39,33.48,33.34,33.48,10414.0,32.3192,32.4063,32.2708,32.4063,10414.0
2023-11-02 10:40:00,33.49,33.56,33.49,33.54,14377.0,32.416,32.4837,32.416,32.4644,14377.0
2023-11-02 10:45:00,33.52,33.53,33.48,33.48,4596.0,32.445,32.4547,32.4063,32.4063,4596.0
2023-11-02 10:50:00,33.48,33.48,33.43,33.44,17245.0,32.4063,32.4063,32.3579,32.3676,17245.0
2023-11-02 10:55:00,33.45,33.51,33.42,33.5,10400.0,32.3772,32.4353,32.3482,32.4256,10400.0
2023-11-02 11:00:00,33.5,33.51,33.46,33.5,11073.0,32.4256,32.4353,32.3869,32.4256,11073.0
2023-11-02 11:05:00,33.49,33.51,33.45,33.49,8200.0,32.416,32.4353,32.3772,32.416,8200.0
2023-11-02 11:10:00,33.51,33.54,33.47,33.47,10883.0,32.4353,32.4644,32.3966,32.3966,10883.0
2023-11-02 11:15:00,33.49,33.49,33.45,33.46,9130.0,32.416,32.416,32.3772,32.3869,9130.0
2023-11-02 11:20:00,33.46,33.47,33.43,33.43,3918.0,32.3869,32.3966,32.3579,32.3579,3918.0
2023-11-02 11:25:00,33.42,33.42,33.3,33.31,10449.0,32.3482,32.3482,32.232,32.2417,10449.0
2023-11-02 11:30:00,33.31,33.31,33.22,33.27,14976.0,32.2417,32.2417,32.1546,32.203,14976.0
2023-11-02 11:35:00,33.28,33.3,33.24,33.25,4900.0,32.2127,32.232,32.174,32.1837,4900.0
2023-11-02 11:40:00,33.24,33.32,33.21,33.31,7422.0,32.174,32.2514,32.1449,32.2417,7422.0
2023-11-02 11:45:00,33.3,33.31,33.28,33.29,4111.0,32.232,32.2417,32.2127,32.2224,4111.0
2023-11-02 11:50:00,33.29,33.3,33.26,33.27,7970.0,32.2224,32.232,32.1933,32.203,7970.0
2023-11-02 11:55:00,33.27,33.31,33.24,33.24,7100.0,32.203,32.2417,32.174,32.174,7100.0
2023-11-02 12:00:00,33.25,33.33,33.25,33.32,6310.0,32.1837,32.2611,32.1837,32.2514,6310.0
2023-11-02 12:05:00,33.34,33.35,33.25,33.33,21247.0,32.2708,32.2804,32.1837,32.2611,21247.0
2023-11-02 12:10:00,33.31,33.31,33.24,33.29,10034.0,32.2417,32.2417,32.174,32.2224,10034.0
2023-11-02 12:15:00,33.3,33.3,33.27,33.29,3165.0,32.232,32.232,32.203,32.2224,3165.0
2023-11-02 12:20:00,33.31,33.33,33.3,33.32,4526.0,32.2417,32.2611,32.232,32.2514,4526.0
2023-11-02 12:25:00,33.32,33.32,33.27,33.28,11167.0,32.2514,32.2514,32.203,32.2127,11167.0
2023-11-02 12:30:00,33.29,33.37,33.29,33.34,11215.0,32.2224,32.2998,32.2224,32.2708,11215.0
2023-11-02 12:35:00,33.36,33.47,33.36,33.45,7090.0,32.2901,32.3966,32.2901,32.3772,7090.0
2023-11-02 12:40:00,33.45,33.45,33.39,33.41,10073.0,32.3772,32.3772,32.3192,32.3385,10073.0
2023-11-02 12:45:00,33.39,33.49,33.39,33.49,8700.0,32.3192,32.416,32.3192,32.416,8700.0
2023-11-02 12:50:00,33.5,33.5,33.49,33.49,3897.0,32.4256,32.4256,32.416,32.416,3897.0
2023-11-02 12:55:00,33.49,33.51,33.47,33.5,10853.0,32.416,32.4353,32.3966,32.4256,10853.0
2023-11-02 13:00:00,33.5,33.56,33.47,33.53,7800.0,32.4256,32.4837,32.3966,32.4547,7800.0
2023-11-02 13:05:00,33.53,33.56,33.53,33.55,12782.0,32.4547,32.4837,32.4547,32.474,12782.0
2023-11-02 13:10:00,33.59,33.63,33.58,33.6,28468.0,32.5127,32.5515,32.5031,32.5224,28468.0
2023-11-02 13:15:00,33.59,33.63,33.58,33.61,4022.0,32.5127,32.5515,32.5031,32.5321,4022.0
2023-11-02 13:20:00,33.61,33.64,33.6,33.62,20949.0,32.5321,32.5611,32.5224,32.5418,20949.0
2023-11-02 13:25:00,33.63,33.71,33.63,33.71,13097.0,32.5515,32.6289,32.5515,32.6289,13097.0
2023-11-02 13:30:00,33.72,33.73,33.7,33.73,10411.0,32.6386,32.6483,32.6192,32.6483,10411.0
2023-11-02 13:35:00,33.73,33.73,33.67,33.68,6652.0,32.6483,32.6483,32.5902,32.5999,6652.0
2023-11-02 13:40:00,33.7,33.72,33.68,33.71,3900.0,32.6192,32.6386,32.5999,32.6289,3900.0
2023-11-02 13:45:00,33.71,33.75,33.71,33.73,9282.0,32.6289,32.6676,32.6289,32.6483,9282.0
2023-11-02 13:50:00,33.73,33.73,33.69,33.69,10454.0,32.6483,32.6483,32.6095,32.6095,10454.0
2023-11-02 13:55:00,33.69,33.69,33.66,33.66,3457.0,32.6095,32.6095,32.5805,32.5805,3457.0
2023-11-02 14:00:00,33.67,33.68,33.65,33.67,6000.0,32.5902,32.5999,32.5708,32.5902,6000.0
2023-11-02 14:05:00,33.66,33.66,33.63,33.64,5111.0,32.5805,32.5805,32.5515,32.5611,5111.0
2023-11-02 14:10:00,33.63,33.65,33.62,33.63,6401.0,32.5515,32.5708,32.5418,32.5515,6401.0
2023-11-02 14:15:00,33.63,33.66,33.63,33.63,6009.0,32.5515,32.5805,32.5515,32.5515,6009.0
2023-11-02 14:20:00,33.62,33.62,33.6,33.61,7418.0,32.5418,32.5418,32.5224,32.5321,7418.0
2023-11-02 14:25:00,33.63,33.66,33.6,33.66,6155.0,32.5515,32.5805,32.5224,32.5805,6155.0
2023-11-02 14:30:00,33.68,33.69,33.64,33.64,16768.0,32.5999,32.6095,32.5611,32.5611,16768.0
2023-11-02 14:35:00,33.64,33.66,33.63,33.63,20736.0,32.5611,32.5805,32.5515,32.5515,20736.0
2023-11-02 14:40:00,33.63,33.65,33.61,33.65,9933.0,32.5515,32.5708,32.5321,32.5708,9933.0
2023-11-02 14:45:00,33.66,33.67,33.62,33.63,10911.0,32.5805,32.5902,32.5418,32.5515,10911.0
2023-11-02 14:50:00,33.63,33.63,33.6,33.6,3284.0,32.5515,32.5515,32.5224,32.5224,3284.0
2023-11-02 14:55:00,33.61,33.62,33.59,33.6,4468.0,32.5321,32.5418,32.5127,32.5224,4468.0
2023-11-02 15:00:00,33.6,33.6,33.58,33.59,10252.0,32.5224,32.5224,32.5031,32.5127,10252.0
2023-11-02 15:05:00,33.58,33.6,33.58,33.58,6781.0,32.5031,32.5224,32.5031,32.5031,6781.0
2023-11-02 15:10:00,33.58,33.58,33.53,33.54,10228.0,32.5031,32.5031,32.4547,32.4644,10228.0
2023-11-02 15:15:00,33.54,33.59,33.53,33.58,9110.0,32.4644,32.5127,32.4547,32.5031,9110.0
2023-11-02 15:20:00,33.58,33.61,33.56,33.6,6766.0,32.5031,32.5321,32.4837,32.5224,6766.0
2023-11-02 15:25:00,33.59,33.62,33.59,33.61,11294.0,32.5127,32.5418,32.5127,32.5321,11294.0
2023-11-02 15:30:00,33.6,33.62,33.59,33.6,8610.0,32.5224,32.5418,32.5127,32.5224,8610.0
2023-11-02 15:35:00,33.6,33.63,33.6,33.62,12186.0,32.5224,32.5515,32.5224,32.5418,12186.0
2023-11-02 15:40:00,33.62,33.65,33.62,33.64,11863.0,32.5418,32.5708,32.5418,32.5611,11863.0
2023-11-02 15:45:00,33.64,33.66,33.63,33.64,14438.0,32.5611,32.5805,32.5515,32.5611,14438.0
2023-11-02 15:50:00,33.64,33.67,33.63,33.64,16119.0,32.5611,32.5902,32.5515,32.5611,16119.0
2023-11-02 15:55:00,33.65,33.69,33.63,33.68,87993.0,32.5708,32.6095,32.5515,32.5999,87993.0
2023-11-03 09:30:00,34.02,34.4,34.02,34.3,81425.0,32.929,33.2968,32.929,33.2,81425.0
2023-11-03 09:35:00,34.29,34.67,34.29,34.66,58784.0,33.1903,33.5581,33.1903,33.5484,58784.0
2023-11-03 09:40:00,34.68,34.97,34.64,34.97,57499.0,33.5678,33.8485,33.5291,33.8485,57499.0
2023-11-03 09:45:00,34.96,35.1,34.92,34.95,66105.0,33.8388,33.9743,33.8001,33.8291,66105.0
2023-11-03 09:50:00,34.94,35.04,34.89,34.93,68590.0,33.8195,33.9162,33.7711,33.8098,68590.0
2023-11-03 09:55:00,34.94,34.99,34.84,34.84,29647.0,33.8195,33.8679,33.7227,33.7227,29647.0
2023-11-03 10:00:00,34.88,35.04,34.77,34.91,55403.0,33.7614,33.9162,33.6549,33.7904,55403.0
2023-11-03 10:05:00,34.94,34.95,34.76,34.82,21472.0,33.8195,33.8291,33.6452,33.7033,21472.0
2023-11-03 10:10:00,34.82,34.86,34.66,34.66,12400.0,33.7033,33.742,33.5484,33.5484,12400.0
2023-11-03 10:15:00,34.66,34.79,34.59,34.79,29521.0,33.5484,33.6743,33.4807,33.6743,29521.0
2023-11-03 10:20:00,34.79,34.9,34.76,34.9,17605.0,33.6743,33.7807,33.6452,33.7807,17605.0
2023-11-03 10:25:00,34.88,34.9,34.65,34.66,20016.0,33.7614,33.7807,33.5388,33.5484,20016.0
2023-11-03 10:30:00,34.64,34.79,34.62,34.68,18462.0,33.5291,33.6743,33.5097,33.5678,18462.0
2023-11-03 10:35:00,34.72,34.77,34.67,34.75,10810.0,33.6065,33.6549,33.5581,33.6355,10810.0
2023-11-03 10:40:00,34.78,34.78,34.67,34.72,14104.0,33.6646,33.6646,33.5581,33.6065,14104.0
2023-11-03 10:45:00,34.72,34.82,34.71,34.8,12699.0,33.6065,33.7033,33.5968,33.6839,12699.0
2023-11-03 10:50:00,34.83,34.89,34.81,34.84,19194.0,33.713,33.7711,33.6936,33.7227,19194.0
2023-11-03 10:55:00,34.83,34.91,34.83,34.85,18242.0,33.713,33.7904,33.713,33.7323,18242.0
2023-11-03 11:00:00,34.86,34.92,34.86,34.91,11598.0,33.742,33.8001,33.742,33.7904,11598.0
2023-11-03 11:05:00,34.93,34.96,34.89,34.89,23945.0,33.8098,33.8388,33.7711,33.7711,23945.0
2023-11-03 11:10:00,34.88,34.95,34.84,34.93,18594.0,33.7614,33.8291,33.7227,33.8098,18594.0
2023-11-03 11:15:00,34.94,34.94,34.87,34.88,20664.0,33.8195,33.8195,33.7517,33.7614,20664.0
2023-11-03 11:20:00,34.9,34.99,34.87,34.97,10669.0,33.7807,33.8679,33.7517,33.8485,10669.0
2023-11-03 11:25:00,34.98,35.0,34.92,34.97,18484.0,33.8582,33.8775,33.8001,33.8485,18484.0
2023-11-03 11:30:00,34.99,35.05,34.99,35.05,14126.0,33.8679,33.9259,33.8679,33.9259,14126.0
2023-11-03 11:35:00,35.05,35.07,35.03,35.03,7953.0,33.9259,33.9453,33.9066,33.9066,7953.0
2023-11-03 11:40:00,35.04,35.04,35.0,35.01,23719.0,33.9162,33.9162,33.8775,33.8872,23719.0
2023-11-03 11:45:00,35.01,35.02,34.97,34.99,12511.0,33.8872,33.8969,33.8485,33.8679,12511.0
2023-11-03 11:50:00,35.0,35.06,35.0,35.05,13631.0,33.8775,33.9356,33.8775,33.9259,13631.0
2023-11-03 11:55:00,35.06,35.1,35.04,35.06,18195.0,33.9356,33.9743,33.9162,33.9356,18195.0
2023-11-03 12:00:00,35.07,35.14,35.07,35.14,12373.0,33.9453,34.013,33.9453,34.013,12373.0
2023-11-03 12:05:00,35.14,35.16,35.08,35.12,10777.0,34.013,34.0324,33.955,33.9937,10777.0
2023-11-03 12:10:00,35.12,35.17,35.09,35.13,22322.0,33.9937,34.0421,33.9646,34.0034,22322.0
2023-11-03 12:15:00,35.15,35.22,35.15,35.22,21099.0,34.0227,34.0905,34.0227,34.0905,21099.0
2023-11-03 12:20:00,35.22,35.27,35.22,35.26,23283.0,34.0905,34.1389,34.0905,34.1292,23283.0
2023-11-03 12:25:00,35.27,35.27,35.18,35.19,22312.0,34.1389,34.1389,34.0518,34.0614,22312.0
2023-11-03 12:30:00,35.2,35.29,35.19,35.28,20959.0,34.0711,34.1582,34.0614,34.1485,20959.0
2023-11-03 12:35:00,35.29,35.33,35.27,35.32,36095.0,34.1582,34.1969,34.1389,34.1873,36095.0
2023-11-03 12:40:00,35.32,35.37,35.31,35.37,12020.0,34.1873,34.2357,34.1776,34.2357,12020.0
2023-11-03 12:45:00,35.35,35.39,35.28,35.28,22099.0,34.2163,34.255,34.1485,34.1485,22099.0
2023-11-03 12:50:00,35.28,35.31,35.27,35.3,15775.0,34.1485,34.1776,34.1389,34.1679,15775.0
2023-11-03 12:55:00,35.3,35.32,35.28,35.3,19330.0,34.1679,34.1873,34.1485,34.1679,19330.0
2023-11-03 13:00:00,35.3,35.38,35.3,35.38,24749.0,34.1679,34.2453,34.1679,34.2453,24749.0
2023-11-03 13:05:00,35.39,35.42,35.37,35.41,29015.0,34.255,34.2841,34.2357,34.2744,29015.0
2023-11-03 13:10:00,35.41,35.46,35.36,35.45,22806.0,34.2744,34.3228,34.226,34.3131,22806.0
2023-11-03 13:15:00,35.45,35.46,35.42,35.42,23636.0,34.3131,34.3228,34.2841,34.2841,23636.0
2023-11-03 13:20:00,35.41,35.43,35.38,35.38,12700.0,34.2744,34.2937,34.2453,34.2453,12700.0
2023-11-03 13:25:00,35.38,35.39,35.33,35.34,18638.0,34.2453,34.255,34.1969,34.2066,18638.0
2023-11-03 13:30:00,35.34,35.43,35.34,35.43,18820.0,34.2066,34.2937,34.2066,34.2937,18820.0
2023-11-03 13:35:00,35.43,35.46,35.41,35.44,8457.0,34.2937,34.3228,34.2744,34.3034,8457.0
2023-11-03 13:40:00,35.43,35.43,35.35,35.35,8520.0,34.2937,34.2937,34.2163,34.2163,8520.0
2023-11-03 13:45:00,35.36,35.41,35.34,35.41,7305.0,34.226,34.2744,34.2066,34.2744,7305.0
2023-11-03 13:50:00,35.41,35.47,35.4,35.47,24095.0,34.2744,34.3325,34.2647,34.3325,24095.0
2023-11-03 13:55:00,35.48,35.56,35.48,35.56,42761.0,34.3421,34.4196,34.3421,34.4196,42761.0
2023-11-03 14:00:00,35.57,35.57,35.53,35.55,18070.0,34.4292,34.4292,34.3905,34.4099,18070.0
2023-11-03 14:05:00,35.54,35.56,35.52,35.54,17703.0,34.4002,34.4196,34.3809,34.4002,17703.0
2023-11-03 14:10:00,35.55,35.61,35.55,35.6,32270.0,34.4099,34.468,34.4099,34.4583,32270.0
2023-11-03 14:15:00,35.6,35.6,35.56,35.6,13872.0,34.4583,34.4583,34.4196,34.4583,13872.0
2023-11-03 14:20:00,35.61,35.66,35.61,35.65,24325.0,34.468,34.5164,34.468,34.5067,24325.0
2023-11-03 14:25:00,35.65,35.75,35.65,35.75,36293.0,34.5067,34.6035,34.5067,34.6035,36293.0
2023-11-03 14:30:00,35.75,35.78,35.73,35.78,23863.0,34.6035,34.6325,34.5841,34.6325,23863.0
2023-11-03 14:35:00,35.77,35.8,35.77,35.78,28172.0,34.6228,34.6519,34.6228,34.6325,28172.0
2023-11-03 14:40:00,35.77,35.8,35.74,35.77,37845.0,34.6228,34.6519,34.5938,34.6228,37845.0
2023-11-03 14:45:00,35.77,35.82,35.77,35.82,50384.0,34.6228,34.6712,34.6228,34.6712,50384.0
2023-11-03 14:50:00,35.83,35.83,35.79,35.82,28600.0,34.6809,34.6809,34.6422,34.6712,28600.0
2023-11-03 14:55:00,35.82,35.84,35.81,35.83,25075.0,34.6712,34.6906,34.6616,34.6809,25075.0
2023-11-03 15:00:00,35.82,35.83,35.8,35.82,28398.0,34.6712,34.6809,34.6519,34.6712,28398.0
2023-11-03 15:05:00,35.82,35.84,35.78,35.78,43180.0,34.6712,34.6906,34.6325,34.6325,43180.0
2023-11-03 15:10:00,35.78,35.82,35.76,35.81,26859.0,34.6325,34.6712,34.6132,34.6616,26859.0
2023-11-03 15:15:00,35.81,35.83,35.76,35.8,36199.0,34.6616,34.6809,34.6132,34.6519,36199.0
2023-11-03 15:20:00,35.8,35.8,35.7,35.72,30105.0,34.6519,34.6519,34.5551,34.5744,30105.0
2023-11-03 15:25:00,35.72,35.73,35.7,35.72,18442.0,34.5744,34.5841,34.5551,34.5744,18442.0
2023-11-03 15:30:00,35.72,35.72,35.65,35.68,26906.0,34.5744,34.5744,34.5067,34.5357,26906.0
2023-11-03 15:35:00,35.67,35.68,35.59,35.59,25825.0,34.526,34.5357,34.4486,34.4486,25825.0
2023-11-03 15:40:00,35.58,35.58,35.52,35.57,36829.0,34.4389,34.4389,34.3809,34.4292,36829.0
2023-11-03 15:45:00,35.57,35.59,35.54,35.59,53741.0,34.4292,34.4486,34.4002,34.4486,53741.0
2023-11-03 15:50:00,35.58,35.58,35.5,35.51,103123.0,34.4389,34.4389,34.3615,34.3712,103123.0
2023-11-03 15:55:00,35.51,35.52,35.46,35.47,205064.0,34.3712,34.3809,34.3228,34.3325,205064.0
2023-11-06 09:30:00,35.35,35.35,35.2,35.22,82413.0,34.2163,34.2163,34.0711,34.0905,82413.0
2023-11-06 09:35:00,35.22,35.42,35.21,35.42,32936.0,34.0905,34.2841,34.0808,34.2841,32936.0
2023-11-06 09:40:00,35.45,35.53,35.38,35.41,41428.0,34.3131,34.3905,34.2453,34.2744,41428.0
2023-11-06 09:45:00,35.41,35.42,35.3,35.36,27325.0,34.2744,34.2841,34.1679,34.226,27325.0
2023-11-06 09:50:00,35.39,35.4,35.28,35.3,19382.0,34.255,34.2647,34.1485,34.1679,19382.0
2023-11-06 09:55:00,35.31,35.39,35.28,35.38,17746.0,34.1776,34.255,34.1485,34.2453,17746.0
2023-11-06 10:00:00,35.39,35.51,35.38,35.42,43054.0,34.255,34.3712,34.2453,34.2841,43054.0
2023-11-06 10:05:00,35.43,35.43,35.35,35.35,18783.0,34.2937,34.2937,34.2163,34.2163,18783.0
2023-11-06 10:10:00,35.36,35.37,35.23,35.27,39359.0,34.226,34.2357,34.1002,34.1389,39359.0
2023-11-06 10:15:00,35.26,35.31,35.26,35.31,49015.0,34.1292,34.1776,34.1292,34.1776,49015.0
2023-11-06 10:20:00,35.33,35.36,35.27,35.31,25388.0,34.1969,34.226,34.1389,34.1776,25388.0
2023-11-06 10:25:00,35.33,35.35,35.3,35.35,10438.0,34.1969,34.2163,34.1679,34.2163,10438.0
2023-11-06 10:30:00,35.35,35.41,35.34,35.41,31350.0,34.2163,34.2744,34.2066,34.2744,31350.0
2023-11-06 10:35:00,35.4,35.44,35.35,35.44,24232.0,34.2647,34.3034,34.2163,34.3034,24232.0
2023-11-06 10:40:00,35.44,35.48,35.41,35.48,19464.0,34.3034,34.3421,34.2744,34.3421,19464.0
2023-11-06 10:45:00,35.47,35.52,35.47,35.52,33106.0,34.3325,34.3809,34.3325,34.3809,33106.0
2023-11-06 10:50:00,35.5,35.54,35.49,35.54,14441.0,34.3615,34.4002,34.3518,34.4002,14441.0
2023-11-06 10:55:00,35.54,35.54,35.41,35.42,18771.0,34.4002,34.4002,34.2744,34.2841,18771.0
2023-11-06 11:00:00,35.42,35.47,35.4,35.45,18493.0,34.2841,34.3325,34.2647,34.3131,18493.0
2023-11-06 11:05:00,35.45,35.51,35.45,35.48,8700.0,34.3131,34.3712,34.3131,34.3421,8700.0
2023-11-06 11:10:00,35.47,35.47,35.36,35.4,13478.0,34.3325,34.3325,34.226,34.2647,13478.0
2023-11-06 11:15:00,35.41,35.41,35.37,35.39,12999.0,34.2744,34.2744,34.2357,34.255,12999.0
2023-11-06 11:20:00,35.38,35.38,35.32,35.33,8867.0,34.2453,34.2453,34.1873,34.1969,8867.0
2023-11-06 11:25:00,35.33,35.41,35.33,35.38,10779.0,34.1969,34.2744,34.1969,34.2453,10779.0
2023-11-06 11:30:00,35.38,35.43,35.38,35.42,9247.0,34.2453,34.2937,34.2453,34.2841,9247.0
2023-11-06 11:35:00,35.42,35.49,35.42,35.49,8251.0,34.2841,34.3518,34.2841,34.3518,8251.0
2023-11-06 11:40:00,35.49,35.51,35.45,35.45,10704.0,34.3518,34.3712,34.3131,34.3131,10704.0
2023-11-06 11:45:00,35.46,35.48,35.44,35.47,6390.0,34.3228,34.3421,34.3034,34.3325,6390.0
2023-11-06 11:50:00,35.47,35.55,35.47,35.55,6000.0,34.3325,34.4099,34.3325,34.4099,6000.0
2023-11-06 11:55:00,35.55,35.61,35.53,35.61,6100.0,34.4099,34.468,34.3905,34.468,6100.0
2023-11-06 12:00:00,35.61,35.63,35.58,35.58,9119.0,34.468,34.4873,34.4389,34.4389,9119.0
2023-11-06 12:05:00,35.57,35.63,35.57,35.59,8800.0,34.4292,34.4873,34.4292,34.4486,8800.0
2023-11-06 12:10:00,35.57,35.6,35.57,35.58,6521.0,34.4292,34.4583,34.4292,34.4389,6521.0
2023-11-06 12:15:00,35.57,35.59,35.55,35.58,12900.0,34.4292,34.4486,34.4099,34.4389,12900.0
2023-11-06 12:20:00,35.58,35.62,35.53,35.56,21941.0,34.4389,34.4776,34.3905,34.4196,21941.0
2023-11-06 12:25:00,35.56,35.58,35.56,35.57,5876.0,34.4196,34.4389,34.4196,34.4292,5876.0
2023-11-06 12:30:00,35.56,35.59,35.56,35.57,7918.0,34.4196,34.4486,34.4196,34.4292,7918.0
2023-11-06 12:35:00,35.57,35.58,35.56,35.58,2000.0,34.4292,34.4389,34.4196,34.4389,2000.0
2023-11-06 12:40:00,35.59,35.62,35.52,35.56,13305.0,34.4486,34.4776,34.3809,34.4196,13305.0
2023-11-06 12:45:00,35.56,35.56,35.52,35.54,8566.0,34.4196,34.4196,34.3809,34.4002,8566.0
2023-11-06 12:50:00,35.56,35.56,35.52,35.53,5213.0,34.4196,34.4196,34.3809,34.3905,5213.0
2023-11-06 12:55:00,35.53,35.53,35.48,35.51,9701.0,34.3905,34.3905,34.3421,34.3712,9701.0
2023-11-06 13:00:00,35.51,35.51,35.43,35.47,7100.0,34.3712,34.3712,34.2937,34.3325,7100.0
2023-11-06 13:05:00,35.46,35.47,35.44,35.45,2900.0,34.3228,34.3325,34.3034,34.3131,2900.0
2023-11-06 13:10:00,35.46,35.46,35.42,35.42,3165.0,34.3228,34.3228,34.2841,34.2841,3165.0
2023-11-06 13:15:00,35.42,35.45,35.4,35.45,8160.0,34.2841,34.3131,34.2647,34.3131,8160.0
2023-11-06 13:20:00,35.44,35.48,35.43,35.48,7777.0,34.3034,34.3421,34.2937,34.3421,7777.0
2023-11-06 13:25:00,35.48,35.48,35.45,35.45,2700.0,34.3421,34.3421,34.3131,34.3131,2700.0
2023-11-06 13:30:00,35.45,35.46,35.45,35.46,1915.0,34.3131,34.3228,34.3131,34.3228,1915.0
2023-11-06 13:35:00,35.44,35.44,35.4,35.4,7609.0,34.3034,34.3034,34.2647,34.2647,7609.0
2023-11-06 13:40:00,35.39,35.4,35.38,35.38,10661.0,34.255,34.2647,34.2453,34.2453,10661.0
2023-11-06 13:45:00,35.37,35.37,35.31,35.31,8991.0,34.2357,34.2357,34.1776,34.1776,8991.0
2023-11-06 13:50:00,35.3,35.31,35.27,35.28,13614.0,34.1679,34.1776,34.1389,34.1485,13614.0
2023-11-06 13:55:00,35.28,35.31,35.28,35.3,3100.0,34.1485,34.1776,34.1485,34.1679,3100.0
2023-11-06 14:00:00,35.32,35.33,35.27,35.28,8234.0,34.1873,34.1969,34.1389,34.1485,8234.0
2023-11-06 14:05:00,35.27,35.27,35.22,35.23,11551.0,34.1389,34.1389,34.0905,34.1002,11551.0
2023-11-06 14:10:00,35.23,35.24,35.2,35.2,4302.0,34.1002,34.1098,34.0711,34.0711,4302.0
2023-11-06 14:15:00,35.21,35.25,35.21,35.24,19132.0,34.0808,34.1195,34.0808,34.1098,19132.0
2023-11-06 14:20:00,35.25,35.27,35.23,35.27,11742.0,34.1195,34.1389,34.1002,34.1389,11742.0
2023-11-06 14:25:00,35.27,35.29,35.25,35.27,11221.0,34.1389,34.1582,34.1195,34.1389,11221.0
2023-11-06 14:30:00,35.27,35.27,35.26,35.27,6888.0,34.1389,34.1389,34.1292,34.1389,6888.0
2023-11-06 14:35:00,35.27,35.3,35.26,35.27,14537.0,34.1389,34.1679,34.1292,34.1389,14537.0
2023-11-06 14:40:00,35.27,35.33,35.27,35.33,6038.0,34.1389,34.1969,34.1389,34.1969,6038.0
2023-11-06 14:45:00,35.33,35.34,35.3,35.32,8809.0,34.1969,34.2066,34.1679,34.1873,8809.0
2023-11-06 14:50:00,35.33,35.34,35.32,35.33,4307.0,34.1969,34.2066,34.1873,34.1969,4307.0
2023-11-06 14:55:00,35.32,35.32,35.29,35.29,9200.0,34.1873,34.1873,34.1582,34.1582,9200.0
2023-11-06 15:00:00,35.29,35.3,35.27,35.28,7300.0,34.1582,34.1679,34.1389,34.1485,7300.0
2023-11-06 15:05:00,35.29,35.3,35.29,35.29,6000.0,34.1582,34.1679,34.1582,34.1582,6000.0
2023-11-06 15:10:00,35.3,35.33,35.3,35.3,12423.0,34.1679,34.1969,34.1679,34.1679,12423.0
2023-11-06 15:15:00,35.3,35.33,35.3,35.31,4592.0,34.1679,34.1969,34.1679,34.1776,4592.0
2023-11-06 15:20:00,35.32,35.32,35.25,35.25,9853.0,34.1873,34.1873,34.1195,34.1195,9853.0
2023-11-06 15:25:00,35.25,35.25,35.22,35.23,5921.0,34.1195,34.1195,34.0905,34.1002,5921.0
2023-11-06 15:30:00,35.22,35.22,35.19,35.19,10900.0,34.0905,34.0905,34.0614,34.0614,10900.0
2023-11-06 15:35:00,35.19,35.19,35.14,35.16,19786.0,34.0614,34.0614,34.013,34.0324,19786.0
2023-11-06 15:40:00,35.16,35.16,35.12,35.13,14877.0,34.0324,34.0324,33.9937,34.0034,14877.0
2023-11-06 15:45:00,35.12,35.13,35.06,35.08,24584.0,33.9937,34.0034,33.9356,33.955,24584.0
2023-11-06 15:50:00,35.07,35.12,35.05,35.08,36427.0,33.9453,33.9937,33.9259,33.955,36427.0
2023-11-06 15:55:00,35.08,35.08,35.05,35.06,118072.0,33.955,33.955,33.9259,33.9356,118072.0
2023-11-07 09:30:00,34.63,34.76,34.13,34.15,129980.0,33.5194,33.6452,33.0354,33.0548,129980.0
2023-11-07 09:35:00,34.14,34.19,33.96,34.03,86827.0,33.0451,33.0935,32.8709,32.9386,86827.0
2023-11-07 09:40:00,34.01,34.05,33.91,33.99,93649.0,32.9193,32.958,32.8225,32.8999,93649.0
2023-11-07 09:45:00,33.99,34.05,33.84,33.84,63419.0,32.8999,32.958,32.7547,32.7547,63419.0
2023-11-07 09:50:00,33.84,33.87,33.78,33.87,36646.0,32.7547,32.7838,32.6967,32.7838,36646.0
2023-11-07 09:55:00,33.88,34.08,33.86,34.0,30717.0,32.7934,32.987,32.7741,32.9096,30717.0
2023-11-07 10:00:00,34.0,34.12,34.0,34.1,26013.0,32.9096,33.0258,32.9096,33.0064,26013.0
2023-11-07 10:05:00,34.1,34.25,34.06,34.24,21935.0,33.0064,33.1516,32.9677,33.1419,21935.0
2023-11-07 10:10:00,34.25,34.41,34.25,34.34,19961.0,33.1516,33.3065,33.1516,33.2387,19961.0
2023-11-07 10:15:00,34.31,34.33,34.15,34.15,23253.0,33.2097,33.229,33.0548,33.0548,23253.0
2023-11-07 10:20:00,34.14,34.19,34.09,34.14,12240.0,33.0451,33.0935,32.9967,33.0451,12240.0
2023-11-07 10:25:00,34.15,34.32,34.15,34.26,13021.0,33.0548,33.2193,33.0548,33.1613,13021.0
2023-11-07 10:30:00,34.24,34.33,34.22,34.26,15427.0,33.1419,33.229,33.1225,33.1613,15427.0
2023-11-07 10:35:00,34.25,34.29,34.19,34.22,20509.0,33.1516,33.1903,33.0935,33.1225,20509.0
2023-11-07 10:40:00,34.2,34.21,34.12,34.12,15835.0,33.1032,33.1129,33.0258,33.0258,15835.0
2023-11-07 10:45:00,34.12,34.23,34.1,34.23,12367.0,33.0258,33.1322,33.0064,33.1322,12367.0
2023-11-07 10:50:00,34.23,34.25,34.18,34.2,17892.0,33.1322,33.1516,33.0838,33.1032,17892.0
2023-11-07 10:55:00,34.2,34.34,34.18,34.32,22974.0,33.1032,33.2387,33.0838,33.2193,22974.0
2023-11-07 11:00:00,34.33,34.41,34.33,34.36,30921.0,33.229,33.3065,33.229,33.2581,30921.0
2023-11-07 11:05:00,34.36,34.48,34.36,34.47,43178.0,33.2581,33.3742,33.2581,33.3645,43178.0
2023-11-07 11:10:00,34.47,34.56,34.47,34.52,32678.0,33.3645,33.4516,33.3645,33.4129,32678.0
2023-11-07 11:15:00,34.52,34.56,34.48,34.49,21410.0,33.4129,33.4516,33.3742,33.3839,21410.0
2023-11-07 11:20:00,34.49,34.49,34.42,34.42,23437.0,33.3839,33.3839,33.3161,33.3161,23437.0
2023-11-07 11:25:00,34.41,34.41,34.24,34.28,43064.0,33.3065,33.3065,33.1419,33.1806,43064.0
2023-11-07 11:30:00,34.27,34.44,34.27,34.43,46708.0,33.1709,33.3355,33.1709,33.3258,46708.0
2023-11-07 11:35:00,34.43,34.5,34.43,34.46,45154.0,33.3258,33.3936,33.3258,33.3548,45154.0
2023-11-07 11:40:00,34.46,34.46,34.38,34.4,21717.0,33.3548,33.3548,33.2774,33.2968,21717.0
2023-11-07 11:45:00,34.41,34.41,34.26,34.26,14825.0,33.3065,33.3065,33.1613,33.1613,14825.0
2023-11-07 11:50:00,34.27,34.3,34.25,34.26,21899.0,33.1709,33.2,33.1516,33.1613,21899.0
2023-11-07 11:55:00,34.26,34.38,34.24,34.32,29868.0,33.1613,33.2774,33.1419,33.2193,29868.0
2023-11-07 12:00:00,34.33,34.33,34.22,34.22,10091.0,33.229,33.229,33.1225,33.1225,10091.0
2023-11-07 12:05:00,34.22,34.22,34.17,34.21,11991.0,33.1225,33.1225,33.0741,33.1129,11991.0
2023-11-07 12:10:00,34.21,34.22,34.15,34.15,27004.0,33.1129,33.1225,33.0548,33.0548,27004.0
2023-11-07 12:15:00,34.17,34.19,34.13,34.16,22980.0,33.0741,33.0935,33.0354,33.0645,22980.0
2023-11-07 12:20:00,34.16,34.19,34.14,34.16,12377.0,33.0645,33.0935,33.0451,33.0645,12377.0
2023-11-07 12:25:00,34.16,34.21,34.13,34.13,10360.0,33.0645,33.1129,33.0354,33.0354,10360.0
2023-11-07 12:30:00,34.12,34.13,34.09,34.12,15989.0,33.0258,33.0354,32.9967,33.0258,15989.0
2023-11-07 12:35:00,34.12,34.18,34.12,34.16,33674.0,33.0258,33.0838,33.0258,33.0645,33674.0
2023-11-07 12:40:00,34.16,34.22,34.16,34.22,11102.0,33.0645,33.1225,33.0645,33.1225,11102.0
2023-11-07 12:45:00,34.21,34.25,34.19,34.2,13940.0,33.1129,33.1516,33.0935,33.1032,13940.0
2023-11-07 12:50:00,34.19,34.22,34.19,34.22,7820.0,33.0935,33.1225,33.0935,33.1225,7820.0
2023-11-07 12:55:00,34.22,34.24,34.17,34.23,16030.0,33.1225,33.1419,33.0741,33.1322,16030.0
2023-11-07 13:00:00,34.23,34.26,34.2,34.24,23129.0,33.1322,33.1613,33.1032,33.1419,23129.0
2023-11-07 13:05:00,34.23,34.27,34.23,34.24,21408.0,33.1322,33.1709,33.1322,33.1419,21408.0
2023-11-07 13:10:00,34.27,34.3,34.26,34.27,15266.0,33.1709,33.2,33.1613,33.1709,15266.0
2023-11-07 13:15:00,34.28,34.33,34.28,34.32,7791.0,33.1806,33.229,33.1806,33.2193,7791.0
2023-11-07 13:20:00,34.31,34.32,34.27,34.29,7298.0,33.2097,33.2193,33.1709,33.1903,7298.0
2023-11-07 13:25:00,34.31,34.34,34.29,34.29,13200.0,33.2097,33.2387,33.1903,33.1903,13200.0
2023-11-07 13:30:00,34.3,34.34,34.3,34.31,7862.0,33.2,33.2387,33.2,33.2097,7862.0
2023-11-07 13:35:00,34.32,34.36,34.31,34.36,10792.0,33.2193,33.2581,33.2097,33.2581,10792.0
2023-11-07 13:40:00,34.36,34.36,34.35,34.35,2557.0,33.2581,33.2581,33.2484,33.2484,2557.0
2023-11-07 13:45:00,34.36,34.39,34.36,34.37,16208.0,33.2581,33.2871,33.2581,33.2677,16208.0
2023-11-07 13:50:00,34.38,34.46,34.38,34.45,6673.0,33.2774,33.3548,33.2774,33.3452,6673.0
2023-11-07 13:55:00,34.45,34.47,34.42,34.46,11144.0,33.3452,33.3645,33.3161,33.3548,11144.0
2023-11-07 14:00:00,34.45,34.5,34.45,34.47,7092.0,33.3452,33.3936,33.3452,33.3645,7092.0
2023-11-07 14:05:00,34.47,34.47,34.38,34.38,14422.0,33.3645,33.3645,33.2774,33.2774,14422.0
2023-11-07 14:10:00,34.38,34.42,34.38,34.4,3588.0,33.2774,33.3161,33.2774,33.2968,3588.0
2023-11-07 14:15:00,34.41,34.46,34.4,34.4,5800.0,33.3065,33.3548,33.2968,33.2968,5800.0
2023-11-07 14:20:00,34.4,34.44,34.39,34.44,7185.0,33.2968,33.3355,33.2871,33.3355,7185.0
2023-11-07 14:25:00,34.44,34.45,34.43,34.45,6720.0,33.3355,33.3452,33.3258,33.3452,6720.0
2023-11-07 14:30:00,34.46,34.46,34.43,34.44,7979.0,33.3548,33.3548,33.3258,33.3355,7979.0
2023-11-07 14:35:00,34.44,34.44,34.38,34.38,6106.0,33.3355,33.3355,33.2774,33.2774,6106.0
2023-11-07 14:40:00,34.39,34.4,34.37,34.38,4506.0,33.2871,33.2968,33.2677,33.2774,4506.0
2023-11-07 14:45:00,34.37,34.4,34.37,34.37,11187.0,33.2677,33.2968,33.2677,33.2677,11187.0
2023-11-07 14:50:00,34.37,34.42,34.37,34.42,8227.0,33.2677,33.3161,33.2677,33.3161,8227.0
2023-11-07 14:55:00,34.42,34.43,34.4,34.41,9625.0,33.3161,33.3258,33.2968,33.3065,9625.0
2023-11-07 15:00:00,34.41,34.41,34.37,34.38,11326.0,33.3065,33.3065,33.2677,33.2774,11326.0
2023-11-07 15:05:00,34.37,34.42,34.37,34.38,11021.0,33.2677,33.3161,33.2677,33.2774,11021.0
2023-11-07 15:10:00,34.38,34.42,34.38,34.41,11009.0,33.2774,33.3161,33.2774,33.3065,11009.0
2023-11-07 15:15:00,34.41,34.44,34.4,34.44,7000.0,33.3065,33.3355,33.2968,33.3355,7000.0
2023-11-07 15:20:00,34.43,34.44,34.41,34.44,9582.0,33.3258,33.3355,33.3065,33.3355,9582.0
2023-11-07 15:25:00,34.43,34.45,34.41,34.44,17250.0,33.3258,33.3452,33.3065,33.3355,17250.0
2023-11-07 15:30:00,34.44,34.46,34.43,34.45,8086.0,33.3355,33.3548,33.3258,33.3452,8086.0
2023-11-07 15:35:00,34.45,34.51,34.45,34.5,31043.0,33.3452,33.4032,33.3452,33.3936,31043.0
2023-11-07 15:40:00,34.51,34.52,34.49,34.49,18445.0,33.4032,33.4129,33.3839,33.3839,18445.0
2023-11-07 15:45:00,34.49,34.51,34.46,34.49,29154.0,33.3839,33.4032,33.3548,33.3839,29154.0
2023-11-07 15:50:00,34.5,34.51,34.39,34.4,69475.0,33.3936,33.4032,33.2871,33.2968,69475.0
2023-11-07 15:55:00,34.4,34.49,34.34,34.44,234791.0,33.2968,33.3839,33.2387,33.3355,234791.0
2023-11-08 09:30:00,34.27,34.27,33.93,34.09,119093.0,33.1709,33.1709,32.8418,32.9967,119093.0
2023-11-08 09:35:00,34.11,34.32,34.06,34.24,94065.0,33.0161,33.2193,32.9677,33.1419,94065.0
2023-11-08 09:40:00,34.21,34.31,34.18,34.29,25090.0,33.1129,33.2097,33.0838,33.1903,25090.0
2023-11-08 09:45:00,34.28,34.33,34.24,34.31,17462.0,33.1806,33.229,33.1419,33.2097,17462.0
2023-11-08 09:50:00,34.29,34.35,34.22,34.33,55361.0,33.1903,33.2484,33.1225,33.229,55361.0
2023-11-08 09:55:00,34.34,34.34,34.22,34.23,7638.0,33.2387,33.2387,33.1225,33.1322,7638.0
2023-11-08 10:00:00,34.2,34.27,34.12,34.12,13773.0,33.1032,33.1709,33.0258,33.0258,13773.0
2023-11-08 10:05:00,34.11,34.17,34.08,34.17,35170.0,33.0161,33.0741,32.987,33.0741,35170.0
2023-11-08 10:10:00,34.18,34.21,34.11,34.14,17203.0,33.0838,33.1129,33.0161,33.0451,17203.0
2023-11-08 10:15:00,34.12,34.19,34.12,34.17,13873.0,33.0258,33.0935,33.0258,33.0741,13873.0
2023-11-08 10:20:00,34.15,34.18,34.1,34.11,27332.0,33.0548,33.0838,33.0064,33.0161,27332.0
2023-11-08 10:25:00,34.1,34.11,34.05,34.08,13946.0,33.0064,33.0161,32.958,32.987,13946.0
2023-11-08 10:30:00,34.1,34.16,34.09,34.1,17429.0,33.0064,33.0645,32.9967,33.0064,17429.0
2023-11-08 10:35:00,34.08,34.12,33.93,33.93,12413.0,32.987,33.0258,32.8418,32.8418,12413.0
2023-11-08 10:40:00,33.93,33.94,33.82,33.84,14619.0,32.8418,32.8515,32.7354,32.7547,14619.0
2023-11-08 10:45:00,33.84,33.91,33.84,33.88,16362.0,32.7547,32.8225,32.7547,32.7934,16362.0
2023-11-08 10:50:00,33.88,33.98,33.83,33.97,31326.0,32.7934,32.8902,32.7451,32.8806,31326.0
2023-11-08 10:55:00,33.95,33.99,33.9,33.92,13220.0,32.8612,32.8999,32.8128,32.8322,13220.0
2023-11-08 11:00:00,33.9,33.9,33.83,33.86,23019.0,32.8128,32.8128,32.7451,32.7741,23019.0
2023-11-08 11:05:00,33.85,33.85,33.76,33.76,13566.0,32.7644,32.7644,32.6773,32.6773,13566.0
2023-11-08 11:10:00,33.77,33.91,33.77,33.86,29138.0,32.687,32.8225,32.687,32.7741,29138.0
2023-11-08 11:15:00,33.86,33.94,33.83,33.91,25582.0,32.7741,32.8515,32.7451,32.8225,25582.0
2023-11-08 11:20:00,33.9,33.92,33.8,33.81,17882.0,32.8128,32.8322,32.716,32.7257,17882.0
2023-11-08 11:25:00,33.82,33.83,33.78,33.82,25833.0,32.7354,32.7451,32.6967,32.7354,25833.0
2023-11-08 11:30:00,33.82,33.87,33.78,33.85,22652.0,32.7354,32.7838,32.6967,32.7644,22652.0
2023-11-08 11:35:00,33.87,33.89,33.83,33.84,11000.0,32.7838,32.8031,32.7451,32.7547,11000.0
2023-11-08 11:40:00,33.85,33.85,33.79,33.8,15239.0,32.7644,32.7644,32.7063,32.716,15239.0
2023-11-08 11:45:00,33.81,33.82,33.77,33.79,13180.0,32.7257,32.7354,32.687,32.7063,13180.0
2023-11-08 11:50:00,33.8,33.81,33.76,33.77,15908.0,32.716,32.7257,32.6773,32.687,15908.0
2023-11-08 11:55:00,33.78,33.82,33.78,33.79,7470.0,32.6967,32.7354,32.6967,32.7063,7470.0
2023-11-08 12:00:00,33.8,33.8,33.73,33.73,4654.0,32.716,32.716,32.6483,32.6483,4654.0
2023-11-08 12:05:00,33.74,33.77,33.73,33.73,15058.0,32.6579,32.687,32.6483,32.6483,15058.0
2023-11-08 12:10:00,33.72,33.74,33.7,33.72,7477.0,32.6386,32.6579,32.6192,32.6386,7477.0
2023-11-08 12:15:00,33.71,33.72,33.65,33.65,14286.0,32.6289,32.6386,32.5708,32.5708,14286.0
2023-11-08 12:20:00,33.64,33.66,33.58,33.6,8963.0,32.5611,32.5805,32.5031,32.5224,8963.0
2023-11-08 12:25:00,33.62,33.63,33.57,33.59,12309.0,32.5418,32.5515,32.4934,32.5127,12309.0
2023-11-08 12:30:00,33.59,33.59,33.54,33.55,9322.0,32.5127,32.5127,32.4644,32.474,9322.0
2023-11-08 12:35:00,33.55,33.61,33.54,33.61,6987.0,32.474,32.5321,32.4644,32.5321,6987.0
2023-11-08 12:40:00,33.6,33.67,33.58,33.67,16317.0,32.5224,32.5902,32.5031,32.5902,16317.0
2023-11-08 12:45:00,33.66,33.68,33.63,33.68,8717.0,32.5805,32.5999,32.5515,32.5999,8717.0
2023-11-08 12:50:00,33.68,33.68,33.59,33.6,9067.0,32.5999,32.5999,32.5127,32.5224,9067.0
2023-11-08 12:55:00,33.59,33.63,33.58,33.63,19433.0,32.5127,32.5515,32.5031,32.5515,19433.0
2023-11-08 13:00:00,33.6,33.63,33.54,33.63,17338.0,32.5224,32.5515,32.4644,32.5515,17338.0
2023-11-08 13:05:00,33.63,33.71,33.63,33.64,13105.0,32.5515,32.6289,32.5515,32.5611,13105.0
2023-11-08 13:10:00,33.63,33.65,33.61,33.64,10900.0,32.5515,32.5708,32.5321,32.5611,10900.0
2023-11-08 13:15:00,33.64,33.64,33.56,33.56,12405.0,32.5611,32.5611,32.4837,32.4837,12405.0
2023-11-08 13:20:00,33.55,33.57,33.54,33.57,4734.0,32.474,32.4934,32.4644,32.4934,4734.0
2023-11-08 13:25:00,33.55,33.59,33.55,33.57,12769.0,32.474,32.5127,32.474,32.4934,12769.0
2023-11-08 13:30:00,33.58,33.58,33.49,33.49,7769.0,32.5031,32.5031,32.416,32.416,7769.0
2023-11-08 13:35:00,33.49,33.52,33.48,33.52,16055.0,32.416,32.445,32.4063,32.445,16055.0
2023-11-08 13:40:00,33.54,33.54,33.5,33.5,8420.0,32.4644,32.4644,32.4256,32.4256,8420.0
2023-11-08 13:45:00,33.5,33.53,33.49,33.53,13533.0,32.4256,32.4547,32.416,32.4547,13533.0
2023-11-08 13:50:00,33.53,33.54,33.49,33.51,23069.0,32.4547,32.4644,32.416,32.4353,23069.0
2023-11-08 13:55:00,33.51,33.51,33.44,33.46,25469.0,32.4353,32.4353,32.3676,32.3869,25469.0
2023-11-08 14:00:00,33.46,33.46,33.44,33.46,7503.0,32.3869,32.3869,32.3676,32.3869,7503.0
2023-11-08 14:05:00,33.47,33.48,33.46,33.47,4900.0,32.3966,32.4063,32.3869,32.3966,4900.0
2023-11-08 14:10:00,33.49,33.52,33.49,33.51,11487.0,32.416,32.445,32.416,32.4353,11487.0
2023-11-08 14:15:00,33.51,33.53,33.47,33.47,15686.0,32.4353,32.4547,32.3966,32.3966,15686.0
2023-11-08 14:20:00,33.46,33.46,33.42,33.42,15327.0,32.3869,32.3869,32.3482,32.3482,15327.0
2023-11-08 14:25:00,33.41,33.41,33.36,33.39,26822.0,32.3385,32.3385,32.2901,32.3192,26822.0
2023-11-08 14:30:00,33.39,33.4,33.36,33.36,17680.0,32.3192,32.3288,32.2901,32.2901,17680.0
2023-11-08 14:35:00,33.36,33.36,33.34,33.35,17030.0,32.2901,32.2901,32.2708,32.2804,17030.0
2023-11-08 14:40:00,33.35,33.36,33.33,33.35,10932.0,32.2804,32.2901,32.2611,32.2804,10932.0
2023-11-08 14:45:00,33.35,33.39,33.34,33.36,13198.0,32.2804,32.3192,32.2708,32.2901,13198.0
2023-11-08 14:50:00,33.36,33.36,33.28,33.28,17297.0,32.2901,32.2901,32.2127,32.2127,17297.0
2023-11-08 14:55:00,33.28,33.3,33.26,33.3,19192.0,32.2127,32.232,32.1933,32.232,19192.0
2023-11-08 15:00:00,33.3,33.34,33.28,33.34,20949.0,32.232,32.2708,32.2127,32.2708,20949.0
2023-11-08 15:05:00,33.35,33.42,33.33,33.41,24834.0,32.2804,32.3482,32.2611,32.3385,24834.0
2023-11-08 15:10:00,33.41,33.44,33.38,33.43,14230.0,32.3385,32.3676,32.3095,32.3579,14230.0
2023-11-08 15:15:00,33.43,33.46,33.42,33.42,13654.0,32.3579,32.3869,32.3482,32.3482,13654.0
2023-11-08 15:20:00,33.42,33.47,33.42,33.47,14379.0,32.3482,32.3966,32.3482,32.3966,14379.0
2023-11-08 15:25:00,33.47,33.49,33.45,33.45,11793.0,32.3966,32.416,32.3772,32.3772,11793.0
2023-11-08 15:30:00,33.45,33.46,33.42,33.46,16986.0,32.3772,32.3869,32.3482,32.3869,16986.0
2023-11-08 15:35:00,33.49,33.51,33.48,33.48,16210.0,32.416,32.4353,32.4063,32.4063,16210.0
2023-11-08 15:40:00,33.48,33.52,33.48,33.49,23790.0,32.4063,32.445,32.4063,32.416,23790.0
2023-11-08 15:45:00,33.49,33.52,33.48,33.48,16539.0,32.416,32.445,32.4063,32.4063,16539.0
2023-11-08 15:50:00,33.48,33.49,33.45,33.47,50102.0,32.4063,32.416,32.3772,32.3966,50102.0
2023-11-08 15:55:00,33.46,33.46,33.41,33.45,152347.0,32.3869,32.3869,32.3385,32.3772,152347.0
2023-11-09 09:30:00,33.7,33.7,33.26,33.55,80281.0,32.6192,32.6192,32.1933,32.474,80281.0
2023-11-09 09:35:00,33.55,33.61,33.41,33.61,48106.0,32.474,32.5321,32.3385,32.5321,48106.0
2023-11-09 09:40:00,33.62,33.89,33.62,33.86,57389.0,32.5418,32.8031,32.5418,32.7741,57389.0
2023-11-09 09:45:00,33.86,34.19,33.86,34.19,41200.0,32.7741,33.0935,32.7741,33.0935,41200.0
2023-11-09 09:50:00,34.19,34.26,34.11,34.11,20657.0,33.0935,33.1613,33.0161,33.0161,20657.0
2023-11-09 09:55:00,34.1,34.24,34.08,34.21,29768.0,33.0064,33.1419,32.987,33.1129,29768.0
2023-11-09 10:00:00,34.22,34.25,34.17,34.21,27374.0,33.1225,33.1516,33.0741,33.1129,27374.0
2023-11-09 10:05:00,34.2,34.27,34.09,34.21,18831.0,33.1032,33.1709,32.9967,33.1129,18831.0
2023-11-09 10:10:00,34.23,34.34,34.18,34.27,28240.0,33.1322,33.2387,33.0838,33.1709,28240.0
2023-11-09 10:15:00,34.29,34.34,34.24,34.24,18308.0,33.1903,33.2387,33.1419,33.1419,18308.0
2023-11-09 10:20:00,34.25,34.29,34.2,34.2,18215.0,33.1516,33.1903,33.1032,33.1032,18215.0
2023-11-09 10:25:00,34.19,34.21,34.16,34.17,6832.0,33.0935,33.1129,33.0645,33.0741,6832.0
2023-11-09 10:30:00,34.18,34.21,34.12,34.16,12302.0,33.0838,33.1129,33.0258,33.0645,12302.0
2023-11-09 10:35:00,34.16,34.37,34.15,34.37,27185.0,33.0645,33.2677,33.0548,33.2677,27185.0
2023-11-09 10:40:00,34.37,34.39,34.31,34.38,14265.0,33.2677,33.2871,33.2097,33.2774,14265.0
2023-11-09 10:45:00,34.38,34.45,34.31,34.31,20986.0,33.2774,33.3452,33.2097,33.2097,20986.0
2023-11-09 10:50:00,34.33,34.35,34.24,34.25,11731.0,33.229,33.2484,33.1419,33.1516,11731.0
2023-11-09 10:55:00,34.24,34.26,34.18,34.26,5482.0,33.1419,33.1613,33.0838,33.1613,5482.0
2023-11-09 11:00:00,34.26,34.26,34.12,34.13,7714.0,33.1613,33.1613,33.0258,33.0354,7714.0
2023-11-09 11:05:00,34.13,34.16,34.1,34.15,12625.0,33.0354,33.0645,33.0064,33.0548,12625.0
2023-11-09 11:10:00,34.15,34.2,34.13,34.17,10446.0,33.0548,33.1032,33.0354,33.0741,10446.0
2023-11-09 11:15:00,34.18,34.25,34.18,34.2,12600.0,33.0838,33.1516,33.0838,33.1032,12600.0
2023-11-09 11:20:00,34.2,34.27,34.2,34.26,10250.0,33.1032,33.1709,33.1032,33.1613,10250.0
2023-11-09 11:25:00,34.26,34.3,34.25,34.26,8698.0,33.1613,33.2,33.1516,33.1613,8698.0
2023-11-09 11:30:00,34.27,34.27,34.17,34.17,8573.0,33.1709,33.1709,33.0741,33.0741,8573.0
2023-11-09 11:35:00,34.19,34.2,34.15,34.19,9940.0,33.0935,33.1032,33.0548,33.0935,9940.0
2023-11-09 11:40:00,34.2,34.2,34.14,34.16,4026.0,33.1032,33.1032,33.0451,33.0645,4026.0
2023-11-09 11:45:00,34.16,34.22,34.14,34.14,11845.0,33.0645,33.1225,33.0451,33.0451,11845.0
2023-11-09 11:50:00,34.14,34.14,34.03,34.04,4618.0,33.0451,33.0451,32.9386,32.9483,4618.0
2023-11-09 11:55:00,34.05,34.05,33.94,33.97,8166.0,32.958,32.958,32.8515,32.8806,8166.0
2023-11-09 12:00:00,33.96,34.04,33.95,34.04,8918.0,32.8709,32.9483,32.8612,32.9483,8918.0
2023-11-09 12:05:00,34.05,34.13,34.05,34.12,7102.0,32.958,33.0354,32.958,33.0258,7102.0
2023-11-09 12:10:00,34.13,34.13,34.08,34.08,5943.0,33.0354,33.0354,32.987,32.987,5943.0
2023-11-09 12:15:00,34.06,34.06,34.03,34.06,4600.0,32.9677,32.9677,32.9386,32.9677,4600.0
2023-11-09 12:20:00,34.05,34.05,34.0,34.0,5253.0,32.958,32.958,32.9096,32.9096,5253.0
2023-11-09 12:25:00,33.99,34.02,33.98,33.98,5000.0,32.8999,32.929,32.8902,32.8902,5000.0
2023-11-09 12:30:00,33.98,34.03,33.95,34.0,22217.0,32.8902,32.9386,32.8612,32.9096,22217.0
2023-11-09 12:35:00,33.99,34.03,33.96,33.96,4940.0,32.8999,32.9386,32.8709,32.8709,4940.0
2023-11-09 12:40:00,33.93,33.96,33.92,33.92,7969.0,32.8418,32.8709,32.8322,32.8322,7969.0
2023-11-09 12:45:00,33.92,33.95,33.9,33.93,5807.0,32.8322,32.8612,32.8128,32.8418,5807.0
2023-11-09 12:50:00,33.92,33.99,33.92,33.98,5766.0,32.8322,32.8999,32.8322,32.8902,5766.0
2023-11-09 12:55:00,33.97,33.99,33.96,33.97,7864.0,32.8806,32.8999,32.8709,32.8806,7864.0
2023-11-09 13:00:00,33.98,33.98,33.69,33.82,45914.0,32.8902,32.8902,32.6095,32.7354,45914.0
2023-11-09 13:05:00,33.81,33.82,33.73,33.82,23356.0,32.7257,32.7354,32.6483,32.7354,23356.0
2023-11-09 13:10:00,33.81,33.93,33.8,33.93,18185.0,32.7257,32.8418,32.716,32.8418,18185.0
2023-11-09 13:15:00,33.95,34.0,33.93,33.97,13428.0,32.8612,32.9096,32.8418,32.8806,13428.0
2023-11-09 13:20:00,33.98,34.02,33.97,34.01,6409.0,32.8902,32.929,32.8806,32.9193,6409.0
2023-11-09 13:25:00,34.0,34.08,33.98,34.06,25189.0,32.9096,32.987,32.8902,32.9677,25189.0
2023-11-09 13:30:00,34.04,34.04,33.99,34.03,8900.0,32.9483,32.9483,32.8999,32.9386,8900.0
2023-11-09 13:35:00,34.03,34.03,33.97,33.98,11710.0,32.9386,32.9386,32.8806,32.8902,11710.0
2023-11-09 13:40:00,33.97,33.97,33.89,33.92,5486.0,32.8806,32.8806,32.8031,32.8322,5486.0
2023-11-09 13:45:00,33.92,33.98,33.92,33.96,5918.0,32.8322,32.8902,32.8322,32.8709,5918.0
2023-11-09 13:50:00,33.95,33.96,33.89,33.9,6580.0,32.8612,32.8709,32.8031,32.8128,6580.0
2023-11-09 13:55:00,33.91,33.92,33.9,33.91,2976.0,32.8225,32.8322,32.8128,32.8225,2976.0
2023-11-09 14:00:00,33.91,33.93,33.75,33.84,83645.0,32.8225,32.8418,32.6676,32.7547,83645.0
2023-11-09 14:05:00,33.83,33.83,33.74,33.82,21492.0,32.7451,32.7451,32.6579,32.7354,21492.0
2023-11-09 14:10:00,33.79,33.79,33.65,33.66,17163.0,32.7063,32.7063,32.5708,32.5805,17163.0
2023-11-09 14:15:00,33.67,33.7,33.66,33.66,11009.0,32.5902,32.6192,32.5805,32.5805,11009.0
2023-11-09 14:20:00,33.67,33.76,33.67,33.72,9676.0,32.5902,32.6773,32.5902,32.6386,9676.0
2023-11-09 14:25:00,33.7,33.71,33.65,33.66,8133.0,32.6192,32.6289,32.5708,32.5805,8133.0
2023-11-09 14:30:00,33.66,33.67,33.61,33.61,9394.0,32.5805,32.5902,32.5321,32.5321,9394.0
2023-11-09 14:35:00,33.61,33.62,33.54,33.6,12478.0,32.5321,32.5418,32.4644,32.5224,12478.0
2023-11-09 14:40:00,33.6,33.62,33.57,33.58,12307.0,32.5224,32.5418,32.4934,32.5031,12307.0
2023-11-09 14:45:00,33.58,33.66,33.58,33.66,11303.0,32.5031,32.5805,32.5031,32.5805,11303.0
2023-11-09 14:50:00,33.65,33.66,33.63,33.65,6441.0,32.5708,32.5805,32.5515,32.5708,6441.0
2023-11-09 14:55:00,33.66,33.66,33.62,33.62,5294.0,32.5805,32.5805,32.5418,32.5418,5294.0
2023-11-09 15:00:00,33.62,33.63,33.6,33.63,8334.0,32.5418,32.5515,32.5224,32.5515,8334.0
2023-11-09 15:05:00,33.64,33.66,33.61,33.62,12220.0,32.5611,32.5805,32.5321,32.5418,12220.0
2023-11-09 15:10:00,33.63,33.67,33.6,33.6,12492.0,32.5515,32.5902,32.5224,32.5224,12492.0
2023-11-09 15:15:00,33.59,33.6,33.59,33.59,9381.0,32.5127,32.5224,32.5127,32.5127,9381.0
2023-11-09 15:20:00,33.59,33.6,33.58,33.58,11174.0,32.5127,32.5224,32.5031,32.5031,11174.0
2023-11-09 15:25:00,33.59,33.61,33.56,33.57,17291.0,32.5127,32.5321,32.4837,32.4934,17291.0
2023-11-09 15:30:00,33.56,33.58,33.49,33.49,13429.0,32.4837,32.5031,32.416,32.416,13429.0
2023-11-09 15:35:00,33.47,33.48,33.47,33.48,9220.0,32.3966,32.4063,32.3966,32.4063,9220.0
2023-11-09 15:40:00,33.47,33.48,33.45,33.48,8324.0,32.3966,32.4063,32.3772,32.4063,8324.0
2023-11-09 15:45:00,33.48,33.5,33.45,33.45,16780.0,32.4063,32.4256,32.3772,32.3772,16780.0
2023-11-09 15:50:00,33.46,33.48,33.45,33.47,27849.0,32.3869,32.4063,32.3772,32.3966,27849.0
2023-11-09 15:55:00,33.48,33.48,33.41,33.45,107882.0,32.4063,32.4063,32.3385,32.3772,107882.0
2023-11-10 09:30:00,33.18,33.29,32.95,33.05,63925.0,32.1159,32.2224,31.8933,31.9901,63925.0
2023-11-10 09:35:00,33.05,33.08,32.95,33.02,39767.0,31.9901,32.0191,31.8933,31.961,39767.0
2023-11-10 09:40:00,33.02,33.05,32.92,32.99,7462.0,31.961,31.9901,31.8642,31.932,7462.0
2023-11-10 09:45:00,32.97,33.01,32.94,32.96,18494.0,31.9126,31.9514,31.8836,31.903,18494.0
2023-11-10 09:50:00,32.95,32.95,32.85,32.89,13918.0,31.8933,31.8933,31.7965,31.8352,13918.0
2023-11-10 09:55:00,32.87,32.91,32.81,32.91,20678.0,31.8158,31.8546,31.7578,31.8546,20678.0
2023-11-10 10:00:00,32.88,32.88,32.68,32.8,36577.0,31.8255,31.8255,31.6319,31.7481,36577.0
2023-11-10 10:05:00,32.77,33.01,32.77,33.0,22864.0,31.719,31.9514,31.719,31.9417,22864.0
2023-11-10 10:10:00,32.97,32.98,32.86,32.98,8484.0,31.9126,31.9223,31.8062,31.9223,8484.0
2023-11-10 10:15:00,32.99,33.0,32.9,33.0,6822.0,31.932,31.9417,31.8449,31.9417,6822.0
2023-11-10 10:20:00,33.0,33.01,32.88,32.9,10602.0,31.9417,31.9514,31.8255,31.8449,10602.0
2023-11-10 10:25:00,32.87,32.87,32.81,32.86,16774.0,31.8158,31.8158,31.7578,31.8062,16774.0
2023-11-10 10:30:00,32.85,32.88,32.8,32.8,17731.0,31.7965,31.8255,31.7481,31.7481,17731.0
2023-11-10 10:35:00,32.8,32.88,32.78,32.78,17438.0,31.7481,31.8255,31.7287,31.7287,17438.0
2023-11-10 10:40:00,32.78,32.84,32.7,32.71,23368.0,31.7287,31.7868,31.6513,31.661,23368.0
2023-11-10 10:45:00,32.71,32.71,32.62,32.65,20696.0,31.661,31.661,31.5739,31.6029,20696.0
2023-11-10 10:50:00,32.65,32.72,32.65,32.68,11900.0,31.6029,31.6707,31.6029,31.6319,11900.0
2023-11-10 10:55:00,32.68,32.74,32.67,32.74,8132.0,31.6319,31.69,31.6223,31.69,8132.0
2023-11-10 11:00:00,32.75,32.9,32.73,32.89,10949.0,31.6997,31.8449,31.6803,31.8352,10949.0
2023-11-10 11:05:00,32.89,32.97,32.88,32.93,11208.0,31.8352,31.9126,31.8255,31.8739,11208.0
2023-11-10 11:10:00,32.92,32.92,32.83,32.89,14304.0,31.8642,31.8642,31.7771,31.8352,14304.0
2023-11-10 11:15:00,32.9,32.95,32.88,32.94,20317.0,31.8449,31.8933,31.8255,31.8836,20317.0
2023-11-10 11:20:00,32.91,32.91,32.84,32.86,10521.0,31.8546,31.8546,31.7868,31.8062,10521.0
2023-11-10 11:25:00,32.84,32.91,32.82,32.85,11178.0,31.7868,31.8546,31.7674,31.7965,11178.0
2023-11-10 11:30:00,32.82,32.84,32.78,32.78,16116.0,31.7674,31.7868,31.7287,31.7287,16116.0
2023-11-10 11:35:00,32.79,32.86,32.77,32.86,20134.0,31.7384,31.8062,31.719,31.8062,20134.0
2023-11-10 11:40:00,32.86,32.9,32.85,32.9,6079.0,31.8062,31.8449,31.7965,31.8449,6079.0
2023-11-10 11:45:00,32.9,32.96,32.9,32.94,13610.0,31.8449,31.903,31.8449,31.8836,13610.0
2023-11-10 11:50:00,32.93,32.99,32.92,32.97,10977.0,31.8739,31.932,31.8642,31.9126,10977.0
2023-11-10 11:55:00,32.97,32.97,32.93,32.95,8110.0,31.9126,31.9126,31.8739,31.8933,8110.0
2023-11-10 12:00:00,32.95,32.98,32.91,32.97,11661.0,31.8933,31.9223,31.8546,31.9126,11661.0
2023-11-10 12:05:00,32.96,32.98,32.93,32.97,3904.0,31.903,31.9223,31.8739,31.9126,3904.0
2023-11-10 12:10:00,32.97,32.97,32.92,32.92,6113.0,31.9126,31.9126,31.8642,31.8642,6113.0
2023-11-10 12:15:00,32.92,32.92,32.91,32.92,7735.0,31.8642,31.8642,31.8546,31.8642,7735.0
2023-11-10 12:20:00,32.91,32.91,32.87,32.88,5054.0,31.8546,31.8546,31.8158,31.8255,5054.0
2023-11-10 12:25:00,32.88,32.88,32.81,32.85,2802.0,31.8255,31.8255,31.7578,31.7965,2802.0
2023-11-10 12:30:00,32.86,32.87,32.84,32.84,8704.0,31.8062,31.8158,31.7868,31.7868,8704.0
2023-11-10 12:35:00,32.84,32.88,32.84,32.87,4328.0,31.7868,31.8255,31.7868,31.8158,4328.0
2023-11-10 12:40:00,32.88,32.88,32.82,32.82,6833.0,31.8255,31.8255,31.7674,31.7674,6833.0
2023-11-10 12:45:00,32.83,32.84,32.79,32.8,10992.0,31.7771,31.7868,31.7384,31.7481,10992.0
2023-11-10 12:50:00,32.79,32.79,32.77,32.77,4135.0,31.7384,31.7384,31.719,31.719,4135.0
2023-11-10 12:55:00,32.77,32.8,32.75,32.79,5395.0,31.719,31.7481,31.6997,31.7384,5395.0
2023-11-10 13:00:00,32.8,32.85,32.8,32.84,4827.0,31.7481,31.7965,31.7481,31.7868,4827.0
2023-11-10 13:05:00,32.83,32.83,32.77,32.78,5582.0,31.7771,31.7771,31.719,31.7287,5582.0
2023-11-10 13:10:00,32.77,32.81,32.75,32.79,7377.0,31.719,31.7578,31.6997,31.7384,7377.0
2023-11-10 13:15:00,32.77,32.79,32.77,32.79,3588.0,31.719,31.7384,31.719,31.7384,3588.0
2023-11-10 13:20:00,32.8,32.81,32.77,32.78,9810.0,31.7481,31.7578,31.719,31.7287,9810.0
2023-11-10 13:25:00,32.76,32.8,32.69,32.69,11864.0,31.7094,31.7481,31.6416,31.6416,11864.0
2023-11-10 13:30:00,32.7,32.74,32.7,32.71,20808.0,31.6513,31.69,31.6513,31.661,20808.0
2023-11-10 13:35:00,32.71,32.73,32.7,32.71,10135.0,31.661,31.6803,31.6513,31.661,10135.0
2023-11-10 13:40:00,32.69,32.73,32.69,32.73,11649.0,31.6416,31.6803,31.6416,31.6803,11649.0
2023-11-10 13:45:00,32.75,32.78,32.75,32.77,8793.0,31.6997,31.7287,31.6997,31.719,8793.0
2023-11-10 13:50:00,32.78,32.78,32.71,32.73,10754.0,31.7287,31.7287,31.661,31.6803,10754.0
2023-11-10 13:55:00,32.72,32.77,32.7,32.7,8749.0,31.6707,31.719,31.6513,31.6513,8749.0
2023-11-10 14:00:00,32.7,32.7,32.67,32.68,16806.0,31.6513,31.6513,31.6223,31.6319,16806.0
2023-11-10 14:05:00,32.69,32.74,32.69,32.73,5083.0,31.6416,31.69,31.6416,31.6803,5083.0
2023-11-10 14:10:00,32.73,32.77,32.72,32.73,10905.0,31.6803,31.719,31.6707,31.6803,10905.0
2023-11-10 14:15:00,32.73,32.75,32.72,32.72,9437.0,31.6803,31.6997,31.6707,31.6707,9437.0
2023-11-10 14:20:00,32.73,32.74,32.71,32.71,9200.0,31.6803,31.69,31.661,31.661,9200.0
2023-11-10 14:25:00,32.71,32.71,32.67,32.69,4400.0,31.661,31.661,31.6223,31.6416,4400.0
2023-11-10 14:30:00,32.7,32.7,32.64,32.64,7787.0,31.6513,31.6513,31.5932,31.5932,7787.0
2023-11-10 14:35:00,32.65,32.65,32.65,32.65,4821.0,31.6029,31.6029,31.6029,31.6029,4821.0
2023-11-10 14:40:00,32.64,32.68,32.63,32.67,11934.0,31.5932,31.6319,31.5835,31.6223,11934.0
2023-11-10 14:45:00,32.66,32.66,32.64,32.64,2750.0,31.6126,31.6126,31.5932,31.5932,2750.0
2023-11-10 14:50:00,32.64,32.7,32.64,32.68,12476.0,31.5932,31.6513,31.5932,31.6319,12476.0
2023-11-10 14:55:00,32.67,32.67,32.64,32.67,10008.0,31.6223,31.6223,31.5932,31.6223,10008.0
2023-11-10 15:00:00,32.68,32.68,32.65,32.65,19323.0,31.6319,31.6319,31.6029,31.6029,19323.0
2023-11-10 15:05:00,32.65,32.68,32.65,32.68,8738.0,31.6029,31.6319,31.6029,31.6319,8738.0
2023-11-10 15:10:00,32.7,32.73,32.7,32.73,14829.0,31.6513,31.6803,31.6513,31.6803,14829.0
2023-11-10 15:15:00,32.73,32.81,32.73,32.81,13984.0,31.6803,31.7578,31.6803,31.7578,13984.0
2023-11-10 15:20:00,32.81,32.83,32.79,32.79,10617.0,31.7578,31.7771,31.7384,31.7384,10617.0
2023-11-10 15:25:00,32.78,32.78,32.72,32.74,28339.0,31.7287,31.7287,31.6707,31.69,28339.0
2023-11-10 15:30:00,32.75,32.79,32.72,32.79,29229.0,31.6997,31.7384,31.6707,31.7384,29229.0
2023-11-10 15:35:00,32.8,32.84,32.8,32.83,15177.0,31.7481,31.7868,31.7481,31.7771,15177.0
2023-11-10 15:40:00,32.83,32.9,32.83,32.87,20308.0,31.7771,31.8449,31.7771,31.8158,20308.0
2023-11-10 15:45:00,32.87,32.91,32.84,32.91,41124.0,31.8158,31.8546,31.7868,31.8546,41124.0
2023-11-10 15:50:00,32.92,32.92,32.88,32.88,32882.0,31.8642,31.8642,31.8255,31.8255,32882.0
2023-11-10 15:55:00,32.88,32.89,32.83,32.87,113901.0,31.8255,31.8352,31.7771,31.8158,113901.0
2023-11-13 09:30:00,32.81,32.97,32.7,32.79,45247.0,31.7578,31.9126,31.6513,31.7384,45247.0
2023-11-13 09:35:00,32.77,32.8,32.72,32.76,12777.0,31.719,31.7481,31.6707,31.7094,12777.0
2023-11-13 09:40:00,32.73,32.74,32.65,32.71,12355.0,31.6803,31.69,31.6029,31.661,12355.0
2023-11-13 09:45:00,32.73,32.76,32.65,32.65,12947.0,31.6803,31.7094,31.6029,31.6029,12947.0
2023-11-13 09:50:00,32.62,32.72,32.62,32.67,7169.0,31.5739,31.6707,31.5739,31.6223,7169.0
2023-11-13 09:55:00,32.67,32.68,32.61,32.61,5386.0,31.6223,31.6319,31.5642,31.5642,5386.0
2023-11-13 10:00:00,32.6,32.81,32.57,32.78,12451.0,31.5545,31.7578,31.5255,31.7287,12451.0
2023-11-13 10:05:00,32.8,32.87,32.78,32.82,14132.0,31.7481,31.8158,31.7287,31.7674,14132.0
2023-11-13 10:10:00,32.83,32.83,32.72,32.76,4459.0,31.7771,31.7771,31.6707,31.7094,4459.0
2023-11-13 10:15:00,32.77,32.77,32.71,32.76,6000.0,31.719,31.719,31.661,31.7094,6000.0
2023-11-13 10:20:00,32.75,32.79,32.68,32.68,13731.0,31.6997,31.7384,31.6319,31.6319,13731.0
2023-11-13 10:25:00,32.68,32.68,32.64,32.66,3326.0,31.6319,31.6319,31.5932,31.6126,3326.0
2023-11-13 10:30:00,32.66,32.68,32.64,32.68,10300.0,31.6126,31.6319,31.5932,31.6319,10300.0
2023-11-13 10:35:00,32.64,32.66,32.6,32.6,5765.0,31.5932,31.6126,31.5545,31.5545,5765.0
2023-11-13 10:40:00,32.61,32.66,32.61,32.66,5380.0,31.5642,31.6126,31.5642,31.6126,5380.0
2023-11-13 10:45:00,32.67,32.77,32.67,32.77,14637.0,31.6223,31.719,31.6223,31.719,14637.0
2023-11-13 10:50:00,32.76,32.82,32.76,32.81,8254.0,31.7094,31.7674,31.7094,31.7578,8254.0
2023-11-13 10:55:00,32.82,32.83,32.78,32.83,16473.0,31.7674,31.7771,31.7287,31.7771,16473.0
2023-11-13 11:00:00,32.79,32.86,32.79,32.86,8703.0,31.7384,31.8062,31.7384,31.8062,8703.0
2023-11-13 11:05:00,32.85,32.88,32.83,32.83,12907.0,31.7965,31.8255,31.7771,31.7771,12907.0
2023-11-13 11:10:00,32.82,32.89,32.82,32.88,8507.0,31.7674,31.8352,31.7674,31.8255,8507.0
2023-11-13 11:15:00,32.88,33.01,32.88,33.0,10238.0,31.8255,31.9514,31.8255,31.9417,10238.0
2023-11-13 11:20:00,33.03,33.03,32.98,33.0,4330.0,31.9707,31.9707,31.9223,31.9417,4330.0
2023-11-13 11:25:00,32.98,32.98,32.95,32.97,6403.0,31.9223,31.9223,31.8933,31.9126,6403.0
2023-11-13 11:30:00,32.96,33.07,32.95,33.03,13194.0,31.903,32.0094,31.8933,31.9707,13194.0
2023-11-13 11:35:00,33.04,33.07,33.03,33.07,9624.0,31.9804,32.0094,31.9707,32.0094,9624.0
2023-11-13 11:40:00,33.07,33.11,33.05,33.1,4610.0,32.0094,32.0481,31.9901,32.0385,4610.0
2023-11-13 11:45:00,33.11,33.14,33.11,33.13,2700.0,32.0481,32.0772,32.0481,32.0675,2700.0
2023-11-13 11:50:00,33.13,33.14,33.08,33.08,6456.0,32.0675,32.0772,32.0191,32.0191,6456.0
2023-11-13 11:55:00,33.09,33.1,33.07,33.07,3300.0,32.0288,32.0385,32.0094,32.0094,3300.0
2023-11-13 12:00:00,33.07,33.08,32.98,32.98,5337.0,32.0094,32.0191,31.9223,31.9223,5337.0
2023-11-13 12:05:00,32.98,33.0,32.96,32.97,2985.0,31.9223,31.9417,31.903,31.9126,2985.0
2023-11-13 12:10:00,32.98,32.98,32.89,32.91,3738.0,31.9223,31.9223,31.8352,31.8546,3738.0
2023-11-13 12:15:00,32.9,32.93,32.88,32.93,3026.0,31.8449,31.8739,31.8255,31.8739,3026.0
2023-11-13 12:20:00,32.93,32.97,32.92,32.97,3200.0,31.8739,31.9126,31.8642,31.9126,3200.0
2023-11-13 12:25:00,33.0,33.02,32.97,32.97,5951.0,31.9417,31.961,31.9126,31.9126,5951.0
2023-11-13 12:30:00,32.97,32.98,32.93,32.95,3901.0,31.9126,31.9223,31.8739,31.8933,3901.0
2023-11-13 12:35:00,32.92,32.92,32.89,32.91,2106.0,31.8642,31.8642,31.8352,31.8546,2106.0
2023-11-13 12:40:00,32.9,32.93,32.9,32.92,2500.0,31.8449,31.8739,31.8449,31.8642,2500.0
2023-11-13 12:45:00,32.91,32.92,32.91,32.92,450.0,31.8546,31.8642,31.8546,31.8642,450.0
2023-11-13 12:50:00,32.92,32.92,32.86,32.86,4127.0,31.8642,31.8642,31.8062,31.8062,4127.0
2023-11-13 12:55:00,32.86,32.87,32.85,32.87,3321.0,31.8062,31.8158,31.7965,31.8158,3321.0
2023-11-13 13:00:00,32.87,32.87,32.86,32.86,2300.0,31.8158,31.8158,31.8062,31.8062,2300.0
2023-11-13 13:05:00,32.87,32.87,32.84,32.85,2205.0,31.8158,31.8158,31.7868,31.7965,2205.0
2023-11-13 13:10:00,32.85,32.91,32.85,32.91,3374.0,31.7965,31.8546,31.7965,31.8546,3374.0
2023-11-13 13:15:00,32.9,32.92,32.9,32.92,2700.0,31.8449,31.8642,31.8449,31.8642,2700.0
2023-11-13 13:20:00,32.91,32.91,32.87,32.9,1400.0,31.8546,31.8546,31.8158,31.8449,1400.0
2023-11-13 13:25:00,32.87,32.87,32.84,32.85,3700.0,31.8158,31.8158,31.7868,31.7965,3700.0
2023-11-13 13:30:00,32.83,32.84,32.82,32.82,2100.0,31.7771,31.7868,31.7674,31.7674,2100.0
2023-11-13 13:35:00,32.83,32.83,32.81,32.81,900.0,31.7771,31.7771,31.7578,31.7578,900.0
2023-11-13 13:40:00,32.8,32.88,32.8,32.88,5570.0,31.7481,31.8255,31.7481,31.8255,5570.0
2023-11-13 13:45:00,32.89,32.9,32.85,32.88,4024.0,31.8352,31.8449,31.7965,31.8255,4024.0
2023-11-13 13:50:00,32.9,32.91,32.87,32.87,1100.0,31.8449,31.8546,31.8158,31.8158,1100.0
2023-11-13 13:55:00,32.87,32.91,32.87,32.91,2200.0,31.8158,31.8546,31.8158,31.8546,2200.0
2023-11-13 14:00:00,32.91,32.93,32.89,32.9,3899.0,31.8546,31.8739,31.8352,31.8449,3899.0
2023-11-13 14:05:00,32.9,32.91,32.9,32.9,2752.0,31.8449,31.8546,31.8449,31.8449,2752.0
2023-11-13 14:10:00,32.9,32.9,32.84,32.84,3455.0,31.8449,31.8449,31.7868,31.7868,3455.0
2023-11-13 14:15:00,32.83,32.83,32.78,32.78,2256.0,31.7771,31.7771,31.7287,31.7287,2256.0
2023-11-13 14:20:00,32.76,32.78,32.76,32.78,3087.0,31.7094,31.7287,31.7094,31.7287,3087.0
2023-11-13 14:25:00,32.77,32.8,32.77,32.8,1400.0,31.719,31.7481,31.719,31.7481,1400.0
2023-11-13 14:30:00,32.81,32.82,32.78,32.78,1900.0,31.7578,31.7674,31.7287,31.7287,1900.0
2023-11-13 14:35:00,32.78,32.79,32.77,32.77,2500.0,31.7287,31.7384,31.719,31.719,2500.0
2023-11-13 14:40:00,32.77,32.8,32.77,32.8,4600.0,31.719,31.7481,31.719,31.7481,4600.0
2023-11-13 14:45:00,32.79,32.8,32.77,32.79,3162.0,31.7384,31.7481,31.719,31.7384,3162.0
2023-11-13 14:50:00,32.8,32.8,32.76,32.76,1842.0,31.7481,31.7481,31.7094,31.7094,1842.0
2023-11-13 14:55:00,32.77,32.78,32.76,32.77,2086.0,31.719,31.7287,31.7094,31.719,2086.0
2023-11-13 15:00:00,32.75,32.77,32.73,32.75,5098.0,31.6997,31.719,31.6803,31.6997,5098.0
2023-11-13 15:05:00,32.74,32.74,32.73,32.74,2778.0,31.69,31.69,31.6803,31.69,2778.0
2023-11-13 15:10:00,32.73,32.73,32.7,32.71,5223.0,31.6803,31.6803,31.6513,31.661,5223.0
2023-11-13 15:15:00,32.71,32.73,32.71,32.73,3100.0,31.661,31.6803,31.661,31.6803,3100.0
2023-11-13 15:20:00,32.73,32.73,32.7,32.7,1900.0,31.6803,31.6803,31.6513,31.6513,1900.0
2023-11-13 15:25:00,32.71,32.71,32.7,32.7,3213.0,31.661,31.661,31.6513,31.6513,3213.0
2023-11-13 15:30:00,32.7,32.73,32.7,32.72,10485.0,31.6513,31.6803,31.6513,31.6707,10485.0
2023-11-13 15:35:00,32.72,32.72,32.7,32.7,8320.0,31.6707,31.6707,31.6513,31.6513,8320.0
2023-11-13 15:40:00,32.7,32.73,32.7,32.7,12276.0,31.6513,31.6803,31.6513,31.6513,12276.0
2023-11-13 15:45:00,32.7,32.7,32.68,32.68,14204.0,31.6513,31.6513,31.6319,31.6319,14204.0
2023-11-13 15:50:00,32.67,32.67,32.63,32.64,16179.0,31.6223,31.6223,31.5835,31.5932,16179.0
2023-11-13 15:55:00,32.64,32.64,32.56,32.58,85651.0,31.5932,31.5932,31.5158,31.5351,85651.0
2023-11-14 09:30:00,33.64,33.86,33.53,33.83,121845.0,32.5611,32.7741,32.4547,32.7451,121845.0
2023-11-14 09:35:00,33.87,34.07,33.79,34.03,88759.0,32.7838,32.9774,32.7063,32.9386,88759.0
2023-11-14 09:40:00,34.04,34.1,33.96,34.06,31324.0,32.9483,33.0064,32.8709,32.9677,31324.0
2023-11-14 09:45:00,34.04,34.08,33.92,33.92,43246.0,32.9483,32.987,32.8322,32.8322,43246.0
2023-11-14 09:50:00,33.91,34.04,33.85,34.04,27810.0,32.8225,32.9483,32.7644,32.9483,27810.0
2023-11-14 09:55:00,34.03,34.15,34.03,34.12,38650.0,32.9386,33.0548,32.9386,33.0258,38650.0
2023-11-14 10:00:00,34.12,34.12,33.98,33.98,26442.0,33.0258,33.0258,32.8902,32.8902,26442.0
2023-11-14 10:05:00,33.99,34.04,33.96,34.04,7728.0,32.8999,32.9483,32.8709,32.9483,7728.0
2023-11-14 10:10:00,34.05,34.12,34.05,34.09,28568.0,32.958,33.0258,32.958,32.9967,28568.0
2023-11-14 10:15:00,34.08,34.09,34.03,34.06,16992.0,32.987,32.9967,32.9386,32.9677,16992.0
2023-11-14 10:20:00,34.06,34.18,34.02,34.18,19567.0,32.9677,33.0838,32.929,33.0838,19567.0
2023-11-14 10:25:00,34.19,34.28,34.19,34.25,17842.0,33.0935,33.1806,33.0935,33.1516,17842.0
2023-11-14 10:30:00,34.25,34.26,34.14,34.15,13747.0,33.1516,33.1613,33.0451,33.0548,13747.0
2023-11-14 10:35:00,34.15,34.19,34.11,34.14,19049.0,33.0548,33.0935,33.0161,33.0451,19049.0
2023-11-14 10:40:00,34.15,34.17,34.1,34.13,18557.0,33.0548,33.0741,33.0064,33.0354,18557.0
2023-11-14 10:45:00,34.13,34.16,34.05,34.05,21334.0,33.0354,33.0645,32.958,32.958,21334.0
2023-11-14 10:50:00,34.05,34.07,33.98,34.0,14397.0,32.958,32.9774,32.8902,32.9096,14397.0
2023-11-14 10:55:00,34.0,34.09,33.99,34.07,12869.0,32.9096,32.9967,32.8999,32.9774,12869.0
2023-11-14 11:00:00,34.06,34.12,34.06,34.12,11250.0,32.9677,33.0258,32.9677,33.0258,11250.0
2023-11-14 11:05:00,34.12,34.19,34.12,34.19,12908.0,33.0258,33.0935,33.0258,33.0935,12908.0
2023-11-14 11:10:00,34.19,34.25,34.18,34.25,19425.0,33.0935,33.1516,33.0838,33.1516,19425.0
2023-11-14 11:15:00,34.23,34.25,34.15,34.19,19447.0,33.1322,33.1516,33.0548,33.0935,19447.0
2023-11-14 11:20:00,34.2,34.23,34.17,34.23,8052.0,33.1032,33.1322,33.0741,33.1322,8052.0
2023-11-14 11:25:00,34.23,34.23,34.15,34.17,9715.0,33.1322,33.1322,33.0548,33.0741,9715.0
2023-11-14 11:30:00,34.18,34.2,34.15,34.18,8279.0,33.0838,33.1032,33.0548,33.0838,8279.0
2023-11-14 11:35:00,34.17,34.26,34.17,34.23,16403.0,33.0741,33.1613,33.0741,33.1322,16403.0
2023-11-14 11:40:00,34.22,34.32,34.22,34.32,16635.0,33.1225,33.2193,33.1225,33.2193,16635.0
2023-11-14 11:45:00,34.33,34.34,34.29,34.34,19224.0,33.229,33.2387,33.1903,33.2387,19224.0
2023-11-14 11:50:00,34.34,34.35,34.25,34.25,13751.0,33.2387,33.2484,33.1516,33.1516,13751.0
2023-11-14 11:55:00,34.22,34.22,34.18,34.19,11371.0,33.1225,33.1225,33.0838,33.0935,11371.0
2023-11-14 12:00:00,34.17,34.33,34.17,34.33,19262.0,33.0741,33.229,33.0741,33.229,19262.0
2023-11-14 12:05:00,34.33,34.33,34.24,34.24,22808.0,33.229,33.229,33.1419,33.1419,22808.0
2023-11-14 12:10:00,34.23,34.23,34.13,34.13,16473.0,33.1322,33.1322,33.0354,33.0354,16473.0
2023-11-14 12:15:00,34.12,34.21,34.11,34.2,27512.0,33.0258,33.1129,33.0161,33.1032,27512.0
2023-11-14 12:20:00,34.22,34.22,34.18,34.18,11112.0,33.1225,33.1225,33.0838,33.0838,11112.0
2023-11-14 12:25:00,34.17,34.24,34.17,34.22,13790.0,33.0741,33.1419,33.0741,33.1225,13790.0
2023-11-14 12:30:00,34.22,34.25,34.2,34.21,9700.0,33.1225,33.1516,33.1032,33.1129,9700.0
2023-11-14 12:35:00,34.21,34.22,34.16,34.22,11794.0,33.1129,33.1225,33.0645,33.1225,11794.0
2023-11-14 12:40:00,34.22,34.27,34.22,34.26,6021.0,33.1225,33.1709,33.1225,33.1613,6021.0
2023-11-14 12:45:00,34.26,34.28,34.25,34.28,4627.0,33.1613,33.1806,33.1516,33.1806,4627.0
2023-11-14 12:50:00,34.28,34.28,34.22,34.27,7300.0,33.1806,33.1806,33.1225,33.1709,7300.0
2023-11-14 12:55:00,34.26,34.3,34.25,34.27,8200.0,33.1613,33.2,33.1516,33.1709,8200.0
2023-11-14 13:00:00,34.26,34.32,34.26,34.32,15085.0,33.1613,33.2193,33.1613,33.2193,15085.0
2023-11-14 13:05:00,34.33,34.38,34.31,34.35,14612.0,33.229,33.2774,33.2097,33.2484,14612.0
2023-11-14 13:10:00,34.34,34.35,34.31,34.31,5064.0,33.2387,33.2484,33.2097,33.2097,5064.0
2023-11-14 13:15:00,34.3,34.34,34.29,34.33,3200.0,33.2,33.2387,33.1903,33.229,3200.0
2023-11-14 13:20:00,34.32,34.38,34.28,34.38,13753.0,33.2193,33.2774,33.1806,33.2774,13753.0
2023-11-14 13:25:00,34.38,34.38,34.34,34.37,6500.0,33.2774,33.2774,33.2387,33.2677,6500.0
2023-11-14 13:30:00,34.36,34.38,34.34,34.36,5176.0,33.2581,33.2774,33.2387,33.2581,5176.0
2023-11-14 13:35:00,34.36,34.4,34.34,34.39,11880.0,33.2581,33.2968,33.2387,33.2871,11880.0
2023-11-14 13:40:00,34.41,34.41,34.35,34.38,11086.0,33.3065,33.3065,33.2484,33.2774,11086.0
2023-11-14 13:45:00,34.38,34.45,34.38,34.45,12656.0,33.2774,33.3452,33.2774,33.3452,12656.0
2023-11-14 13:50:00,34.46,34.49,34.45,34.47,14528.0,33.3548,33.3839,33.3452,33.3645,14528.0
2023-11-14 13:55:00,34.47,34.48,34.45,34.48,14000.0,33.3645,33.3742,33.3452,33.3742,14000.0
2023-11-14 14:00:00,34.48,34.52,34.48,34.51,6064.0,33.3742,33.4129,33.3742,33.4032,6064.0
2023-11-14 14:05:00,34.51,34.52,34.46,34.47,9610.0,33.4032,33.4129,33.3548,33.3645,9610.0
2023-11-14 14:10:00,34.48,34.49,34.45,34.49,12261.0,33.3742,33.3839,33.3452,33.3839,12261.0
2023-11-14 14:15:00,34.49,34.5,34.44,34.45,12186.0,33.3839,33.3936,33.3355,33.3452,12186.0
2023-11-14 14:20:00,34.45,34.45,34.39,34.42,8018.0,33.3452,33.3452,33.2871,33.3161,8018.0
2023-11-14 14:25:00,34.4,34.44,34.4,34.44,4199.0,33.2968,33.3355,33.2968,33.3355,4199.0
2023-11-14 14:30:00,34.44,34.46,34.39,34.39,10688.0,33.3355,33.3548,33.2871,33.2871,10688.0
2023-11-14 14:35:00,34.4,34.42,34.38,34.42,5401.0,33.2968,33.3161,33.2774,33.3161,5401.0
2023-11-14 14:40:00,34.43,34.43,34.4,34.4,8376.0,33.3258,33.3258,33.2968,33.2968,8376.0
2023-11-14 14:45:00,34.4,34.4,34.35,34.38,7965.0,33.2968,33.2968,33.2484,33.2774,7965.0
2023-11-14 14:50:00,34.38,34.41,34.38,34.41,5151.0,33.2774,33.3065,33.2774,33.3065,5151.0
2023-11-14 14:55:00,34.41,34.47,34.4,34.46,32701.0,33.3065,33.3645,33.2968,33.3548,32701.0
2023-11-14 15:00:00,34.46,34.47,34.45,34.45,10838.0,33.3548,33.3645,33.3452,33.3452,10838.0
2023-11-14 15:05:00,34.45,34.47,34.45,34.47,6959.0,33.3452,33.3645,33.3452,33.3645,6959.0
2023-11-14 15:10:00,34.47,34.49,34.47,34.47,11546.0,33.3645,33.3839,33.3645,33.3645,11546.0
2023-11-14 15:15:00,34.48,34.51,34.48,34.49,15779.0,33.3742,33.4032,33.3742,33.3839,15779.0
2023-11-14 15:20:00,34.48,34.55,34.48,34.53,16345.0,33.3742,33.442,33.3742,33.4226,16345.0
2023-11-14 15:25:00,34.53,34.61,34.53,34.61,10964.0,33.4226,33.5,33.4226,33.5,10964.0
2023-11-14 15:30:00,34.62,34.63,34.61,34.63,17593.0,33.5097,33.5194,33.5,33.5194,17593.0
2023-11-14 15:35:00,34.63,34.65,34.58,34.59,27675.0,33.5194,33.5388,33.471,33.4807,27675.0
2023-11-14 15:40:00,34.6,34.64,34.58,34.58,35631.0,33.4904,33.5291,33.471,33.471,35631.0
2023-11-14 15:45:00,34.57,34.59,34.51,34.51,45870.0,33.4613,33.4807,33.4032,33.4032,45870.0
2023-11-14 15:50:00,34.51,34.51,34.38,34.41,67684.0,33.4032,33.4032,33.2774,33.3065,67684.0
2023-11-14 15:55:00,34.41,34.44,34.37,34.39,217306.0,33.3065,33.3355,33.2677,33.2871,217306.0
2023-11-15 09:30:00,34.43,34.45,34.24,34.35,58440.0,33.3258,33.3452,33.1419,33.2484,58440.0
2023-11-15 09:35:00,34.35,34.55,34.34,34.47,20261.0,33.2484,33.442,33.2387,33.3645,20261.0
2023-11-15 09:40:00,34.47,34.54,34.29,34.32,26534.0,33.3645,33.4323,33.1903,33.2193,26534.0
2023-11-15 09:45:00,34.31,34.32,34.14,34.14,23440.0,33.2097,33.2193,33.0451,33.0451,23440.0
2023-11-15 09:50:00,34.16,34.16,33.88,33.92,24628.0,33.0645,33.0645,32.7934,32.8322,24628.0
2023-11-15 09:55:00,33.92,34.07,33.91,34.07,15115.0,32.8322,32.9774,32.8225,32.9774,15115.0
2023-11-15 10:00:00,34.07,34.19,34.07,34.16,9006.0,32.9774,33.0935,32.9774,33.0645,9006.0
2023-11-15 10:05:00,34.12,34.19,34.1,34.16,12600.0,33.0258,33.0935,33.0064,33.0645,12600.0
2023-11-15 10:10:00,34.17,34.22,34.13,34.15,11200.0,33.0741,33.1225,33.0354,33.0548,11200.0
2023-11-15 10:15:00,34.19,34.22,34.18,34.22,6400.0,33.0935,33.1225,33.0838,33.1225,6400.0
2023-11-15 10:20:00,34.23,34.24,34.13,34.18,8313.0,33.1322,33.1419,33.0354,33.0838,8313.0
2023-11-15 10:25:00,34.18,34.28,34.18,34.22,6676.0,33.0838,33.1806,33.0838,33.1225,6676.0
2023-11-15 10:30:00,34.24,34.34,34.24,34.34,12961.0,33.1419,33.2387,33.1419,33.2387,12961.0
2023-11-15 10:35:00,34.34,34.34,34.21,34.23,5426.0,33.2387,33.2387,33.1129,33.1322,5426.0
2023-11-15 10:40:00,34.25,34.3,34.25,34.28,7222.0,33.1516,33.2,33.1516,33.1806,7222.0
2023-11-15 10:45:00,34.31,34.4,34.31,34.39,12107.0,33.2097,33.2968,33.2097,33.2871,12107.0
2023-11-15 10:50:00,34.39,34.45,34.34,34.35,8428.0,33.2871,33.3452,33.2387,33.2484,8428.0
2023-11-15 10:55:00,34.35,34.42,34.35,34.4,12288.0,33.2484,33.3161,33.2484,33.2968,12288.0
2023-11-15 11:00:00,34.4,34.42,34.35,34.36,8416.0,33.2968,33.3161,33.2484,33.2581,8416.0
2023-11-15 11:05:00,34.37,34.39,34.29,34.3,8098.0,33.2677,33.2871,33.1903,33.2,8098.0
2023-11-15 11:10:00,34.34,34.35,34.29,34.31,6200.0,33.2387,33.2484,33.1903,33.2097,6200.0
2023-11-15 11:15:00,34.31,34.31,34.24,34.29,8308.0,33.2097,33.2097,33.1419,33.1903,8308.0
2023-11-15 11:20:00,34.29,34.29,34.24,34.29,4600.0,33.1903,33.1903,33.1419,33.1903,4600.0
2023-11-15 11:25:00,34.29,34.3,34.26,34.26,13119.0,33.1903,33.2,33.1613,33.1613,13119.0
2023-11-15 11:30:00,34.24,34.26,34.15,34.16,7009.0,33.1419,33.1613,33.0548,33.0645,7009.0
2023-11-15 11:35:00,34.15,34.15,34.06,34.1,7935.0,33.0548,33.0548,32.9677,33.0064,7935.0
2023-11-15 11:40:00,34.09,34.1,34.08,34.09,4079.0,32.9967,33.0064,32.987,32.9967,4079.0
2023-11-15 11:45:00,34.12,34.21,34.12,34.21,4540.0,33.0258,33.1129,33.0258,33.1129,4540.0
2023-11-15 11:50:00,34.23,34.28,34.22,34.22,6465.0,33.1322,33.1806,33.1225,33.1225,6465.0
2023-11-15 11:55:00,34.22,34.22,34.17,34.2,3287.0,33.1225,33.1225,33.0741,33.1032,3287.0
2023-11-15 12:00:00,34.19,34.2,34.15,34.19,3000.0,33.0935,33.1032,33.0548,33.0935,3000.0
2023-11-15 12:05:00,34.19,34.19,34.16,34.18,7600.0,33.0935,33.0935,33.0645,33.0838,7600.0
2023-11-15 12:10:00,34.19,34.21,34.15,34.17,5090.0,33.0935,33.1129,33.0548,33.0741,5090.0
2023-11-15 12:15:00,34.17,34.2,34.16,34.19,3000.0,33.0741,33.1032,33.0645,33.0935,3000.0
2023-11-15 12:20:00,34.19,34.23,34.19,34.21,3876.0,33.0935,33.1322,33.0935,33.1129,3876.0
2023-11-15 12:25:00,34.23,34.25,34.19,34.25,4940.0,33.1322,33.1516,33.0935,33.1516,4940.0
2023-11-15 12:30:00,34.26,34.27,34.26,34.27,1000.0,33.1613,33.1709,33.1613,33.1709,1000.0
2023-11-15 12:35:00,34.29,34.29,34.25,34.27,3782.0,33.1903,33.1903,33.1516,33.1709,3782.0
2023-11-15 12:40:00,34.27,34.28,34.24,34.25,2035.0,33.1709,33.1806,33.1419,33.1516,2035.0
2023-11-15 12:45:00,34.23,34.23,34.16,34.18,4100.0,33.1322,33.1322,33.0645,33.0838,4100.0
2023-11-15 12:50:00,34.19,34.2,34.18,34.2,2200.0,33.0935,33.1032,33.0838,33.1032,2200.0
2023-11-15 12:55:00,34.2,34.21,34.19,34.21,1900.0,33.1032,33.1129,33.0935,33.1129,1900.0
2023-11-15 13:00:00,34.21,34.22,34.2,34.21,2022.0,33.1129,33.1225,33.1032,33.1129,2022.0
2023-11-15 13:05:00,34.18,34.18,34.15,34.17,3600.0,33.0838,33.0838,33.0548,33.0741,3600.0
2023-11-15 13:10:00,34.17,34.17,34.14,34.14,1900.0,33.0741,33.0741,33.0451,33.0451,1900.0
2023-11-15 13:15:00,34.13,34.16,34.13,34.15,1100.0,33.0354,33.0645,33.0354,33.0548,1100.0
2023-11-15 13:20:00,34.15,34.18,34.14,34.15,4200.0,33.0548,33.0838,33.0451,33.0548,4200.0
2023-11-15 13:25:00,34.14,34.15,34.11,34.12,3681.0,33.0451,33.0548,33.0161,33.0258,3681.0
2023-11-15 13:30:00,34.13,34.13,34.11,34.12,2649.0,33.0354,33.0354,33.0161,33.0258,2649.0
2023-11-15 13:35:00,34.11,34.13,34.09,34.12,2700.0,33.0161,33.0354,32.9967,33.0258,2700.0
2023-11-15 13:40:00,34.13,34.13,34.11,34.11,1300.0,33.0354,33.0354,33.0161,33.0161,1300.0
2023-11-15 13:45:00,34.11,34.11,34.08,34.11,3600.0,33.0161,33.0161,32.987,33.0161,3600.0
2023-11-15 13:50:00,34.12,34.13,34.12,34.13,1100.0,33.0258,33.0354,33.0258,33.0354,1100.0
2023-11-15 13:55:00,34.17,34.17,34.15,34.15,2800.0,33.0741,33.0741,33.0548,33.0548,2800.0
2023-11-15 14:00:00,34.17,34.2,34.16,34.2,2265.0,33.0741,33.1032,33.0645,33.1032,2265.0
2023-11-15 14:05:00,34.22,34.25,34.22,34.23,5766.0,33.1225,33.1516,33.1225,33.1322,5766.0
2023-11-15 14:10:00,34.22,34.24,34.22,34.24,2100.0,33.1225,33.1419,33.1225,33.1419,2100.0
2023-11-15 14:15:00,34.23,34.24,34.2,34.22,6396.0,33.1322,33.1419,33.1032,33.1225,6396.0
2023-11-15 14:20:00,34.23,34.24,34.23,34.24,1874.0,33.1322,33.1419,33.1322,33.1419,1874.0
2023-11-15 14:25:00,34.23,34.26,34.23,34.24,1900.0,33.1322,33.1613,33.1322,33.1419,1900.0
2023-11-15 14:30:00,34.26,34.27,34.25,34.27,1770.0,33.1613,33.1709,33.1516,33.1709,1770.0
2023-11-15 14:35:00,34.27,34.28,34.27,34.28,4200.0,33.1709,33.1806,33.1709,33.1806,4200.0
2023-11-15 14:40:00,34.28,34.3,34.27,34.3,6540.0,33.1806,33.2,33.1709,33.2,6540.0
2023-11-15 14:45:00,34.3,34.3,34.25,34.26,8739.0,33.2,33.2,33.1516,33.1613,8739.0
2023-11-15 14:50:00,34.26,34.27,34.23,34.23,13974.0,33.1613,33.1709,33.1322,33.1322,13974.0
2023-11-15 14:55:00,34.22,34.23,34.22,34.23,8840.0,33.1225,33.1322,33.1225,33.1322,8840.0
2023-11-15 15:00:00,34.23,34.23,34.2,34.21,9630.0,33.1322,33.1322,33.1032,33.1129,9630.0
2023-11-15 15:05:00,34.2,34.21,34.19,34.21,3169.0,33.1032,33.1129,33.0935,33.1129,3169.0
2023-11-15 15:10:00,34.2,34.21,34.2,34.21,700.0,33.1032,33.1129,33.1032,33.1129,700.0
2023-11-15 15:15:00,34.2,34.24,34.19,34.24,5354.0,33.1032,33.1419,33.0935,33.1419,5354.0
2023-11-15 15:20:00,34.23,34.23,34.18,34.18,2783.0,33.1322,33.1322,33.0838,33.0838,2783.0
2023-11-15 15:25:00,34.18,34.23,34.18,34.23,1000.0,33.0838,33.1322,33.0838,33.1322,1000.0
2023-11-15 15:30:00,34.22,34.23,34.19,34.19,10201.0,33.1225,33.1322,33.0935,33.0935,10201.0
2023-11-15 15:35:00,34.19,34.2,34.17,34.18,7793.0,33.0935,33.1032,33.0741,33.0838,7793.0
2023-11-15 15:40:00,34.17,34.18,34.13,34.14,10876.0,33.0741,33.0838,33.0354,33.0451,10876.0
2023-11-15 15:45:00,34.13,34.13,34.09,34.1,12272.0,33.0354,33.0354,32.9967,33.0064,12272.0
2023-11-15 15:50:00,34.09,34.12,34.09,34.1,19199.0,32.9967,33.0258,32.9967,33.0064,19199.0
2023-11-15 15:55:00,34.1,34.16,34.09,34.16,85044.0,33.0064,33.0645,32.9967,33.0645,85044.0
2023-11-16 09:30:00,34.35,34.51,34.23,34.5,96087.0,33.2484,33.4032,33.1322,33.3936,96087.0
2023-11-16 09:35:00,34.5,34.56,34.41,34.56,64187.0,33.3936,33.4516,33.3065,33.4516,64187.0
2023-11-16 09:40:00,34.56,34.93,34.54,34.91,68891.0,33.4516,33.8098,33.4323,33.7904,68891.0
2023-11-16 09:45:00,34.89,35.04,34.89,34.97,55529.0,33.7711,33.9162,33.7711,33.8485,55529.0
2023-11-16 09:50:00,34.98,34.99,34.79,34.89,71164.0,33.8582,33.8679,33.6743,33.7711,71164.0
2023-11-16 09:55:00,34.89,34.91,34.72,34.74,42573.0,33.7711,33.7904,33.6065,33.6259,42573.0
2023-11-16 10:00:00,34.75,34.76,34.62,34.71,36075.0,33.6355,33.6452,33.5097,33.5968,36075.0
2023-11-16 10:05:00,34.71,34.82,34.67,34.78,46148.0,33.5968,33.7033,33.5581,33.6646,46148.0
2023-11-16 10:10:00,34.76,34.78,34.58,34.7,22469.0,33.6452,33.6646,33.471,33.5872,22469.0
2023-11-16 10:15:00,34.7,34.83,34.7,34.81,16063.0,33.5872,33.713,33.5872,33.6936,16063.0
2023-11-16 10:20:00,34.8,34.96,34.8,34.96,26973.0,33.6839,33.8388,33.6839,33.8388,26973.0
2023-11-16 10:25:00,34.93,35.01,34.93,34.99,12762.0,33.8098,33.8872,33.8098,33.8679,12762.0
2023-11-16 10:30:00,34.98,35.18,34.98,35.15,40274.0,33.8582,34.0518,33.8582,34.0227,40274.0
2023-11-16 10:35:00,35.14,35.27,35.14,35.21,44206.0,34.013,34.1389,34.013,34.0808,44206.0
2023-11-16 10:40:00,35.2,35.24,35.06,35.15,44284.0,34.0711,34.1098,33.9356,34.0227,44284.0
2023-11-16 10:45:00,35.13,35.13,35.03,35.05,16285.0,34.0034,34.0034,33.9066,33.9259,16285.0
2023-11-16 10:50:00,35.06,35.06,34.99,35.03,21182.0,33.9356,33.9356,33.8679,33.9066,21182.0
2023-11-16 10:55:00,35.02,35.14,34.99,35.14,14763.0,33.8969,34.013,33.8679,34.013,14763.0
2023-11-16 11:00:00,35.13,35.2,35.06,35.2,21145.0,34.0034,34.0711,33.9356,34.0711,21145.0
2023-11-16 11:05:00,35.14,35.2,35.13,35.16,9300.0,34.013,34.0711,34.0034,34.0324,9300.0
2023-11-16 11:10:00,35.16,35.21,35.14,35.2,17716.0,34.0324,34.0808,34.013,34.0711,17716.0
2023-11-16 11:15:00,35.22,35.23,35.15,35.16,19943.0,34.0905,34.1002,34.0227,34.0324,19943.0
2023-11-16 11:20:00,35.15,35.16,35.0,35.0,27611.0,34.0227,34.0324,33.8775,33.8775,27611.0
2023-11-16 11:25:00,35.02,35.03,34.94,34.96,15266.0,33.8969,33.9066,33.8195,33.8388,15266.0
2023-11-16 11:30:00,34.97,34.99,34.88,34.98,21067.0,33.8485,33.8679,33.7614,33.8582,21067.0
2023-11-16 11:35:00,34.98,35.01,34.96,34.98,11984.0,33.8582,33.8872,33.8388,33.8582,11984.0
2023-11-16 11:40:00,34.98,35.02,34.79,34.81,16188.0,33.8582,33.8969,33.6743,33.6936,16188.0
2023-11-16 11:45:00,34.81,34.83,34.73,34.75,11761.0,33.6936,33.713,33.6162,33.6355,11761.0
2023-11-16 11:50:00,34.76,34.79,34.73,34.76,7246.0,33.6452,33.6743,33.6162,33.6452,7246.0
2023-11-16 11:55:00,34.76,34.81,34.76,34.8,11001.0,33.6452,33.6936,33.6452,33.6839,11001.0
2023-11-16 12:00:00,34.81,34.86,34.81,34.85,18656.0,33.6936,33.742,33.6936,33.7323,18656.0
2023-11-16 12:05:00,34.88,34.88,34.81,34.81,5766.0,33.7614,33.7614,33.6936,33.6936,5766.0
2023-11-16 12:10:00,34.78,34.8,34.73,34.79,8132.0,33.6646,33.6839,33.6162,33.6743,8132.0
2023-11-16 12:15:00,34.78,34.87,34.77,34.83,5412.0,33.6646,33.7517,33.6549,33.713,5412.0
2023-11-16 12:20:00,34.82,34.88,34.8,34.81,11643.0,33.7033,33.7614,33.6839,33.6936,11643.0
2023-11-16 12:25:00,34.8,34.88,34.8,34.85,6843.0,33.6839,33.7614,33.6839,33.7323,6843.0
2023-11-16 12:30:00,34.85,34.88,34.81,34.82,8848.0,33.7323,33.7614,33.6936,33.7033,8848.0
2023-11-16 12:35:00,34.81,34.81,34.76,34.78,4605.0,33.6936,33.6936,33.6452,33.6646,4605.0
2023-11-16 12:40:00,34.78,34.84,34.78,34.84,6149.0,33.6646,33.7227,33.6646,33.7227,6149.0
2023-11-16 12:45:00,34.84,34.84,34.8,34.81,8897.0,33.7227,33.7227,33.6839,33.6936,8897.0
2023-11-16 12:50:00,34.81,34.83,34.81,34.81,4752.0,33.6936,33.713,33.6936,33.6936,4752.0
2023-11-16 12:55:00,34.79,34.83,34.78,34.82,5338.0,33.6743,33.713,33.6646,33.7033,5338.0
2023-11-16 13:00:00,34.84,34.87,34.82,34.86,13081.0,33.7227,33.7517,33.7033,33.742,13081.0
2023-11-16 13:05:00,34.87,34.9,34.82,34.83,8471.0,33.7517,33.7807,33.7033,33.713,8471.0
2023-11-16 13:10:00,34.85,34.85,34.81,34.82,5595.0,33.7323,33.7323,33.6936,33.7033,5595.0
2023-11-16 13:15:00,34.81,34.83,34.78,34.79,5848.0,33.6936,33.713,33.6646,33.6743,5848.0
2023-11-16 13:20:00,34.77,34.77,34.75,34.77,7032.0,33.6549,33.6549,33.6355,33.6549,7032.0
2023-11-16 13:25:00,34.76,34.82,34.75,34.76,19389.0,33.6452,33.7033,33.6355,33.6452,19389.0
2023-11-16 13:30:00,34.77,34.83,34.77,34.83,7390.0,33.6549,33.713,33.6549,33.713,7390.0
2023-11-16 13:35:00,34.84,34.85,34.81,34.81,4618.0,33.7227,33.7323,33.6936,33.6936,4618.0
2023-11-16 13:40:00,34.81,34.86,34.81,34.85,3365.0,33.6936,33.742,33.6936,33.7323,3365.0
2023-11-16 13:45:00,34.84,34.84,34.75,34.76,3754.0,33.7227,33.7227,33.6355,33.6452,3754.0
2023-11-16 13:50:00,34.78,34.81,34.76,34.79,4780.0,33.6646,33.6936,33.6452,33.6743,4780.0
2023-11-16 13:55:00,34.78,34.78,34.75,34.76,3909.0,33.6646,33.6646,33.6355,33.6452,3909.0
2023-11-16 14:00:00,34.74,34.77,34.74,34.76,4182.0,33.6259,33.6549,33.6259,33.6452,4182.0
2023-11-16 14:05:00,34.75,34.76,34.73,34.73,9731.0,33.6355,33.6452,33.6162,33.6162,9731.0
2023-11-16 14:10:00,34.72,34.72,34.66,34.68,12412.0,33.6065,33.6065,33.5484,33.5678,12412.0
2023-11-16 14:15:00,34.69,34.76,34.69,34.75,12962.0,33.5775,33.6452,33.5775,33.6355,12962.0
2023-11-16 14:20:00,34.77,34.78,34.76,34.76,8527.0,33.6549,33.6646,33.6452,33.6452,8527.0
2023-11-16 14:25:00,34.76,34.76,34.74,34.75,6907.0,33.6452,33.6452,33.6259,33.6355,6907.0
2023-11-16 14:30:00,34.75,34.79,34.75,34.79,11457.0,33.6355,33.6743,33.6355,33.6743,11457.0
2023-11-16 14:35:00,34.8,34.83,34.76,34.82,7981.0,33.6839,33.713,33.6452,33.7033,7981.0
2023-11-16 14:40:00,34.81,34.82,34.8,34.82,3463.0,33.6936,33.7033,33.6839,33.7033,3463.0
2023-11-16 14:45:00,34.82,34.86,34.82,34.86,10776.0,33.7033,33.742,33.7033,33.742,10776.0
2023-11-16 14:50:00,34.84,34.86,34.82,34.83,9512.0,33.7227,33.742,33.7033,33.713,9512.0
2023-11-16 14:55:00,34.83,34.85,34.83,34.83,2629.0,33.713,33.7323,33.713,33.713,2629.0
2023-11-16 15:00:00,34.84,34.87,34.84,34.87,8169.0,33.7227,33.7517,33.7227,33.7517,8169.0
2023-11-16 15:05:00,34.87,34.88,34.85,34.86,9701.0,33.7517,33.7614,33.7323,33.742,9701.0
2023-11-16 15:10:00,34.87,34.87,34.82,34.82,11801.0,33.7517,33.7517,33.7033,33.7033,11801.0
2023-11-16 15:15:00,34.82,34.82,34.73,34.73,10398.0,33.7033,33.7033,33.6162,33.6162,10398.0
2023-11-16 15:20:00,34.73,34.74,34.71,34.72,6776.0,33.6162,33.6259,33.5968,33.6065,6776.0
2023-11-16 15:25:00,34.72,34.72,34.68,34.68,8442.0,33.6065,33.6065,33.5678,33.5678,8442.0
2023-11-16 15:30:00,34.67,34.67,34.6,34.6,18893.0,33.5581,33.5581,33.4904,33.4904,18893.0
2023-11-16 15:35:00,34.6,34.66,34.58,34.66,13090.0,33.4904,33.5484,33.471,33.5484,13090.0
2023-11-16 15:40:00,34.66,34.66,34.63,34.64,12921.0,33.5484,33.5484,33.5194,33.5291,12921.0
2023-11-16 15:45:00,34.64,34.67,34.64,34.66,18171.0,33.5291,33.5581,33.5291,33.5484,18171.0
2023-11-16 15:50:00,34.66,34.68,34.66,34.66,25378.0,33.5484,33.5678,33.5484,33.5484,25378.0
2023-11-16 15:55:00,34.66,34.76,34.66,34.7,121138.0,33.5484,33.6452,33.5484,33.5872,121138.0
2023-11-17 09:30:00,34.87,35.09,34.85,34.99,87902.0,33.7517,33.9646,33.7323,33.8679,87902.0
2023-11-17 09:35:00,35.0,35.0,34.78,34.78,40892.0,33.8775,33.8775,33.6646,33.6646,40892.0
2023-11-17 09:40:00,34.78,34.81,34.66,34.69,24319.0,33.6646,33.6936,33.5484,33.5775,24319.0
2023-11-17 09:45:00,34.69,34.71,34.6,34.64,21458.0,33.5775,33.5968,33.4904,33.5291,21458.0
2023-11-17 09:50:00,34.64,34.67,34.47,34.49,17717.0,33.5291,33.5581,33.3645,33.3839,17717.0
2023-11-17 09:55:00,34.5,34.61,34.49,34.57,20290.0,33.3936,33.5,33.3839,33.4613,20290.0
2023-11-17 10:00:00,34.56,34.73,34.56,34.7,22778.0,33.4516,33.6162,33.4516,33.5872,22778.0
2023-11-17 10:05:00,34.72,34.79,34.7,34.75,11244.0,33.6065,33.6743,33.5872,33.6355,11244.0
2023-11-17 10:10:00,34.75,34.75,34.61,34.65,13554.0,33.6355,33.6355,33.5,33.5388,13554.0
2023-11-17 10:15:00,34.65,34.77,34.64,34.71,25087.0,33.5388,33.6549,33.5291,33.5968,25087.0
2023-11-17 10:20:00,34.72,34.73,34.67,34.71,9807.0,33.6065,33.6162,33.5581,33.5968,9807.0
2023-11-17 10:25:00,34.74,34.74,34.65,34.71,8639.0,33.6259,33.6259,33.5388,33.5968,8639.0
2023-11-17 10:30:00,34.72,34.76,34.69,34.76,6194.0,33.6065,33.6452,33.5775,33.6452,6194.0
2023-11-17 10:35:00,34.77,34.81,34.74,34.78,12673.0,33.6549,33.6936,33.6259,33.6646,12673.0
2023-11-17 10:40:00,34.78,34.78,34.73,34.78,3486.0,33.6646,33.6646,33.6162,33.6646,3486.0
2023-11-17 10:45:00,34.79,34.81,34.76,34.8,10840.0,33.6743,33.6936,33.6452,33.6839,10840.0
2023-11-17 10:50:00,34.81,34.84,34.78,34.78,17290.0,33.6936,33.7227,33.6646,33.6646,17290.0
2023-11-17 10:55:00,34.78,34.81,34.78,34.8,6766.0,33.6646,33.6936,33.6646,33.6839,6766.0
2023-11-17 11:00:00,34.78,34.78,34.66,34.7,6826.0,33.6646,33.6646,33.5484,33.5872,6826.0
2023-11-17 11:05:00,34.7,34.78,34.7,34.78,7890.0,33.5872,33.6646,33.5872,33.6646,7890.0
2023-11-17 11:10:00,34.77,34.84,34.77,34.8,7922.0,33.6549,33.7227,33.6549,33.6839,7922.0
2023-11-17 11:15:00,34.79,34.8,34.66,34.66,6471.0,33.6743,33.6839,33.5484,33.5484,6471.0
2023-11-17 11:20:00,34.65,34.68,34.65,34.66,4420.0,33.5388,33.5678,33.5388,33.5484,4420.0
2023-11-17 11:25:00,34.66,34.66,34.61,34.62,9270.0,33.5484,33.5484,33.5,33.5097,9270.0
2023-11-17 11:30:00,34.65,34.66,34.59,34.64,7382.0,33.5388,33.5484,33.4807,33.5291,7382.0
2023-11-17 11:35:00,34.65,34.65,34.6,34.6,4900.0,33.5388,33.5388,33.4904,33.4904,4900.0
2023-11-17 11:40:00,34.59,34.59,34.5,34.5,14600.0,33.4807,33.4807,33.3936,33.3936,14600.0
2023-11-17 11:45:00,34.51,34.53,34.48,34.51,3603.0,33.4032,33.4226,33.3742,33.4032,3603.0
2023-11-17 11:50:00,34.52,34.58,34.51,34.56,5649.0,33.4129,33.471,33.4032,33.4516,5649.0
2023-11-17 11:55:00,34.55,34.61,34.55,34.61,3400.0,33.442,33.5,33.442,33.5,3400.0
2023-11-17 12:00:00,34.6,34.62,34.59,34.61,3832.0,33.4904,33.5097,33.4807,33.5,3832.0
2023-11-17 12:05:00,34.6,34.6,34.55,34.57,7100.0,33.4904,33.4904,33.442,33.4613,7100.0
2023-11-17 12:10:00,34.57,34.62,34.57,34.62,4400.0,33.4613,33.5097,33.4613,33.5097,4400.0
2023-11-17 12:15:00,34.61,34.62,34.59,34.62,5596.0,33.5,33.5097,33.4807,33.5097,5596.0
2023-11-17 12:20:00,34.64,34.65,34.61,34.61,3500.0,33.5291,33.5388,33.5,33.5,3500.0
2023-11-17 12:25:00,34.6,34.61,34.59,34.61,2132.0,33.4904,33.5,33.4807,33.5,2132.0
2023-11-17 12:30:00,34.63,34.66,34.62,34.66,3800.0,33.5194,33.5484,33.5097,33.5484,3800.0
2023-11-17 12:35:00,34.67,34.72,34.66,34.72,4654.0,33.5581,33.6065,33.5484,33.6065,4654.0
2023-11-17 12:40:00,34.72,34.77,34.71,34.72,11747.0,33.6065,33.6549,33.5968,33.6065,11747.0
2023-11-17 12:45:00,34.71,34.71,34.67,34.67,3500.0,33.5968,33.5968,33.5581,33.5581,3500.0
2023-11-17 12:50:00,34.67,34.68,34.66,34.68,2100.0,33.5581,33.5678,33.5484,33.5678,2100.0
2023-11-17 12:55:00,34.68,34.69,34.68,34.69,2871.0,33.5678,33.5775,33.5678,33.5775,2871.0
2023-11-17 13:00:00,34.7,34.75,34.69,34.75,6441.0,33.5872,33.6355,33.5775,33.6355,6441.0
2023-11-17 13:05:00,34.76,34.77,34.76,34.76,2665.0,33.6452,33.6549,33.6452,33.6452,2665.0
2023-11-17 13:10:00,34.78,34.78,34.74,34.77,5279.0,33.6646,33.6646,33.6259,33.6549,5279.0
2023-11-17 13:15:00,34.81,34.81,34.79,34.79,2700.0,33.6936,33.6936,33.6743,33.6743,2700.0
2023-11-17 13:20:00,34.78,34.81,34.77,34.78,2683.0,33.6646,33.6936,33.6549,33.6646,2683.0
2023-11-17 13:25:00,34.78,34.81,34.76,34.81,4618.0,33.6646,33.6936,33.6452,33.6936,4618.0
2023-11-17 13:30:00,34.81,34.81,34.72,34.72,3000.0,33.6936,33.6936,33.6065,33.6065,3000.0
2023-11-17 13:35:00,34.73,34.78,34.73,34.78,4000.0,33.6162,33.6646,33.6162,33.6646,4000.0
2023-11-17 13:40:00,34.79,34.8,34.78,34.78,2000.0,33.6743,33.6839,33.6646,33.6646,2000.0
2023-11-17 13:45:00,34.79,34.82,34.79,34.8,6600.0,33.6743,33.7033,33.6743,33.6839,6600.0
2023-11-17 13:50:00,34.8,34.81,34.77,34.77,6488.0,33.6839,33.6936,33.6549,33.6549,6488.0
2023-11-17 13:55:00,34.77,34.77,34.75,34.76,3169.0,33.6549,33.6549,33.6355,33.6452,3169.0
2023-11-17 14:00:00,34.75,34.76,34.75,34.76,2600.0,33.6355,33.6452,33.6355,33.6452,2600.0
2023-11-17 14:05:00,34.75,34.75,34.72,34.72,3497.0,33.6355,33.6355,33.6065,33.6065,3497.0
2023-11-17 14:10:00,34.72,34.72,34.7,34.7,4781.0,33.6065,33.6065,33.5872,33.5872,4781.0
2023-11-17 14:15:00,34.7,34.71,34.7,34.7,2343.0,33.5872,33.5968,33.5872,33.5872,2343.0
2023-11-17 14:20:00,34.69,34.69,34.64,34.64,5100.0,33.5775,33.5775,33.5291,33.5291,5100.0
2023-11-17 14:25:00,34.64,34.64,34.62,34.64,5100.0,33.5291,33.5291,33.5097,33.5291,5100.0
2023-11-17 14:30:00,34.64,34.68,34.64,34.65,9000.0,33.5291,33.5678,33.5291,33.5388,9000.0
2023-11-17 14:35:00,34.65,34.65,34.6,34.6,9405.0,33.5388,33.5388,33.4904,33.4904,9405.0
2023-11-17 14:40:00,34.6,34.61,34.6,34.61,4600.0,33.4904,33.5,33.4904,33.5,4600.0
2023-11-17 14:45:00,34.61,34.62,34.6,34.6,10870.0,33.5,33.5097,33.4904,33.4904,10870.0
2023-11-17 14:50:00,34.61,34.65,34.61,34.65,3400.0,33.5,33.5388,33.5,33.5388,3400.0
2023-11-17 14:55:00,34.65,34.67,34.63,34.67,14197.0,33.5388,33.5581,33.5194,33.5581,14197.0
2023-11-17 15:00:00,34.67,34.67,34.62,34.62,5372.0,33.5581,33.5581,33.5097,33.5097,5372.0
2023-11-17 15:05:00,34.62,34.64,34.61,34.63,2900.0,33.5097,33.5291,33.5,33.5194,2900.0
2023-11-17 15:10:00,34.63,34.63,34.62,34.63,3400.0,33.5194,33.5194,33.5097,33.5194,3400.0
2023-11-17 15:15:00,34.63,34.63,34.59,34.59,12418.0,33.5194,33.5194,33.4807,33.4807,12418.0
2023-11-17 15:20:00,34.6,34.63,34.6,34.63,2594.0,33.4904,33.5194,33.4904,33.5194,2594.0
2023-11-17 15:25:00,34.63,34.63,34.62,34.62,5200.0,33.5194,33.5194,33.5097,33.5097,5200.0
2023-11-17 15:30:00,34.62,34.62,34.58,34.58,10699.0,33.5097,33.5097,33.471,33.471,10699.0
2023-11-17 15:35:00,34.58,34.62,34.58,34.6,12870.0,33.471,33.5097,33.471,33.4904,12870.0
2023-11-17 15:40:00,34.6,34.61,34.59,34.59,8672.0,33.4904,33.5,33.4807,33.4807,8672.0
2023-11-17 15:45:00,34.58,34.59,34.56,34.56,14428.0,33.471,33.4807,33.4516,33.4516,14428.0
2023-11-17 15:50:00,34.57,34.59,34.56,34.59,19151.0,33.4613,33.4807,33.4516,33.4807,19151.0
2023-11-17 15:55:00,34.59,34.62,34.55,34.6,72850.0,33.4807,33.5097,33.442,33.4904,72850.0
2023-11-20 09:30:00,34.16,34.19,33.95,34.08,100155.0,33.0645,33.0935,32.8612,32.987,100155.0
2023-11-20 09:35:00,34.06,34.27,34.04,34.21,27712.0,32.9677,33.1709,32.9483,33.1129,27712.0
2023-11-20 09:40:00,34.23,34.39,34.22,34.39,14023.0,33.1322,33.2871,33.1225,33.2871,14023.0
2023-11-20 09:45:00,34.4,34.65,34.38,34.64,27358.0,33.2968,33.5388,33.2774,33.5291,27358.0
2023-11-20 09:50:00,34.63,34.65,34.55,34.55,13097.0,33.5194,33.5388,33.442,33.442,13097.0
2023-11-20 09:55:00,34.55,34.55,34.49,34.52,13147.0,33.442,33.442,33.3839,33.4129,13147.0
2023-11-20 10:00:00,34.52,34.57,34.45,34.57,12482.0,33.4129,33.4613,33.3452,33.4613,12482.0
2023-11-20 10:05:00,34.57,34.6,34.53,34.53,5362.0,33.4613,33.4904,33.4226,33.4226,5362.0
2023-11-20 10:10:00,34.51,34.53,34.46,34.53,12194.0,33.4032,33.4226,33.3548,33.4226,12194.0
2023-11-20 10:15:00,34.52,34.54,34.48,34.51,6680.0,33.4129,33.4323,33.3742,33.4032,6680.0
2023-11-20 10:20:00,34.5,34.5,34.4,34.42,5761.0,33.3936,33.3936,33.2968,33.3161,5761.0
2023-11-20 10:25:00,34.44,34.47,34.44,34.47,5100.0,33.3355,33.3645,33.3355,33.3645,5100.0
2023-11-20 10:30:00,34.47,34.48,34.41,34.48,5906.0,33.3645,33.3742,33.3065,33.3742,5906.0
2023-11-20 10:35:00,34.47,34.47,34.43,34.45,9214.0,33.3645,33.3645,33.3258,33.3452,9214.0
2023-11-20 10:40:00,34.46,34.49,34.39,34.39,6741.0,33.3548,33.3839,33.2871,33.2871,6741.0
2023-11-20 10:45:00,34.39,34.47,34.38,34.47,6600.0,33.2871,33.3645,33.2774,33.3645,6600.0
2023-11-20 10:50:00,34.46,34.49,34.4,34.4,4556.0,33.3548,33.3839,33.2968,33.2968,4556.0
2023-11-20 10:55:00,34.4,34.44,34.4,34.42,5044.0,33.2968,33.3355,33.2968,33.3161,5044.0
2023-11-20 11:00:00,34.42,34.46,34.36,34.46,13083.0,33.3161,33.3548,33.2581,33.3548,13083.0
2023-11-20 11:05:00,34.47,34.49,34.44,34.44,6613.0,33.3645,33.3839,33.3355,33.3355,6613.0
2023-11-20 11:10:00,34.46,34.47,34.45,34.47,8622.0,33.3548,33.3645,33.3452,33.3645,8622.0
2023-11-20 11:15:00,34.46,34.51,34.44,34.46,6184.0,33.3548,33.4032,33.3355,33.3548,6184.0
2023-11-20 11:20:00,34.48,34.51,34.46,34.51,3000.0,33.3742,33.4032,33.3548,33.4032,3000.0
2023-11-20 11:25:00,34.5,34.51,34.47,34.49,5479.0,33.3936,33.4032,33.3645,33.3839,5479.0
2023-11-20 11:30:00,34.49,34.51,34.48,34.51,2000.0,33.3839,33.4032,33.3742,33.4032,2000.0
2023-11-20 11:35:00,34.51,34.53,34.48,34.49,5547.0,33.4032,33.4226,33.3742,33.3839,5547.0
2023-11-20 11:40:00,34.49,34.52,34.48,34.52,5873.0,33.3839,33.4129,33.3742,33.4129,5873.0
2023-11-20 11:45:00,34.51,34.51,34.47,34.47,2200.0,33.4032,33.4032,33.3645,33.3645,2200.0
2023-11-20 11:50:00,34.46,34.49,34.45,34.49,7984.0,33.3548,33.3839,33.3452,33.3839,7984.0
2023-11-20 11:55:00,34.49,34.51,34.47,34.47,6201.0,33.3839,33.4032,33.3645,33.3645,6201.0
2023-11-20 12:00:00,34.46,34.46,34.41,34.44,5501.0,33.3548,33.3548,33.3065,33.3355,5501.0
2023-11-20 12:05:00,34.45,34.49,34.45,34.47,2762.0,33.3452,33.3839,33.3452,33.3645,2762.0
2023-11-20 12:10:00,34.45,34.48,34.45,34.48,1055.0,33.3452,33.3742,33.3452,33.3742,1055.0
2023-11-20 12:15:00,34.49,34.54,34.49,34.54,5800.0,33.3839,33.4323,33.3839,33.4323,5800.0
2023-11-20 12:20:00,34.53,34.57,34.53,34.57,1200.0,33.4226,33.4613,33.4226,33.4613,1200.0
2023-11-20 12:25:00,34.54,34.54,34.52,34.52,1491.0,33.4323,33.4323,33.4129,33.4129,1491.0
2023-11-20 12:30:00,34.5,34.5,34.45,34.45,300.0,33.3936,33.3936,33.3452,33.3452,300.0
2023-11-20 12:35:00,34.44,34.44,34.38,34.4,4439.0,33.3355,33.3355,33.2774,33.2968,4439.0
2023-11-20 12:40:00,34.41,34.41,34.38,34.38,5400.0,33.3065,33.3065,33.2774,33.2774,5400.0
2023-11-20 12:45:00,34.39,34.4,34.37,34.37,4600.0,33.2871,33.2968,33.2677,33.2677,4600.0
2023-11-20 12:50:00,34.37,34.38,34.36,34.36,4126.0,33.2677,33.2774,33.2581,33.2581,4126.0
2023-11-20 12:55:00,34.36,34.39,34.34,34.37,7301.0,33.2581,33.2871,33.2387,33.2677,7301.0
2023-11-20 13:00:00,34.37,34.6,34.34,34.57,22754.0,33.2677,33.4904,33.2387,33.4613,22754.0
2023-11-20 13:05:00,34.53,34.54,34.48,34.48,7070.0,33.4226,33.4323,33.3742,33.3742,7070.0
2023-11-20 13:10:00,34.51,34.54,34.5,34.52,2342.0,33.4032,33.4323,33.3936,33.4129,2342.0
2023-11-20 13:15:00,34.5,34.53,34.5,34.52,3200.0,33.3936,33.4226,33.3936,33.4129,3200.0
2023-11-20 13:20:00,34.55,34.57,34.55,34.57,2800.0,33.442,33.4613,33.442,33.4613,2800.0
2023-11-20 13:25:00,34.57,34.57,34.53,34.54,8088.0,33.4613,33.4613,33.4226,33.4323,8088.0
2023-11-20 13:30:00,34.54,34.57,34.53,34.53,2900.0,33.4323,33.4613,33.4226,33.4226,2900.0
2023-11-20 13:35:00,34.53,34.53,34.51,34.52,2272.0,33.4226,33.4226,33.4032,33.4129,2272.0
2023-11-20 13:40:00,34.51,34.54,34.51,34.54,1600.0,33.4032,33.4323,33.4032,33.4323,1600.0
2023-11-20 13:45:00,34.54,34.56,34.52,34.54,4400.0,33.4323,33.4516,33.4129,33.4323,4400.0
2023-11-20 13:50:00,34.55,34.55,34.53,34.53,2182.0,33.442,33.442,33.4226,33.4226,2182.0
2023-11-20 13:55:00,34.53,34.55,34.53,34.53,2693.0,33.4226,33.442,33.4226,33.4226,2693.0
2023-11-20 14:00:00,34.52,34.54,34.52,34.52,1400.0,33.4129,33.4323,33.4129,33.4129,1400.0
2023-11-20 14:05:00,34.51,34.52,34.5,34.51,4005.0,33.4032,33.4129,33.3936,33.4032,4005.0
2023-11-20 14:10:00,34.52,34.53,34.48,34.48,2398.0,33.4129,33.4226,33.3742,33.3742,2398.0
2023-11-20 14:15:00,34.49,34.5,34.48,34.5,3314.0,33.3839,33.3936,33.3742,33.3936,3314.0
2023-11-20 14:20:00,34.51,34.53,34.5,34.53,2700.0,33.4032,33.4226,33.3936,33.4226,2700.0
2023-11-20 14:25:00,34.54,34.56,34.53,34.56,6383.0,33.4323,33.4516,33.4226,33.4516,6383.0
2023-11-20 14:30:00,34.57,34.58,34.56,34.57,2905.0,33.4613,33.471,33.4516,33.4613,2905.0
2023-11-20 14:35:00,34.58,34.58,34.54,34.54,4300.0,33.471,33.471,33.4323,33.4323,4300.0
2023-11-20 14:40:00,34.54,34.56,34.54,34.56,4500.0,33.4323,33.4516,33.4323,33.4516,4500.0
2023-11-20 14:45:00,34.56,34.57,34.52,34.53,5063.0,33.4516,33.4613,33.4129,33.4226,5063.0
2023-11-20 14:50:00,34.54,34.54,34.48,34.49,10855.0,33.4323,33.4323,33.3742,33.3839,10855.0
2023-11-20 14:55:00,34.49,34.51,34.49,34.5,3200.0,33.3839,33.4032,33.3839,33.3936,3200.0
2023-11-20 15:00:00,34.5,34.52,34.5,34.5,4898.0,33.3936,33.4129,33.3936,33.3936,4898.0
2023-11-20 15:05:00,34.5,34.53,34.48,34.53,3300.0,33.3936,33.4226,33.3742,33.4226,3300.0
2023-11-20 15:10:00,34.52,34.52,34.51,34.52,4100.0,33.4129,33.4129,33.4032,33.4129,4100.0
2023-11-20 15:15:00,34.5,34.55,34.5,34.55,3520.0,33.3936,33.442,33.3936,33.442,3520.0
2023-11-20 15:20:00,34.55,34.55,34.52,34.52,1800.0,33.442,33.442,33.4129,33.4129,1800.0
2023-11-20 15:25:00,34.51,34.53,34.51,34.53,6997.0,33.4032,33.4226,33.4032,33.4226,6997.0
2023-11-20 15:30:00,34.53,34.56,34.53,34.56,1788.0,33.4226,33.4516,33.4226,33.4516,1788.0
2023-11-20 15:35:00,34.56,34.59,34.54,34.59,4841.0,33.4516,33.4807,33.4323,33.4807,4841.0
2023-11-20 15:40:00,34.59,34.6,34.59,34.59,4564.0,33.4807,33.4904,33.4807,33.4807,4564.0
2023-11-20 15:45:00,34.58,34.59,34.56,34.59,9699.0,33.471,33.4807,33.4516,33.4807,9699.0
2023-11-20 15:50:00,34.59,34.6,34.56,34.59,17521.0,33.4807,33.4904,33.4516,33.4807,17521.0
2023-11-20 15:55:00,34.59,34.71,34.59,34.69,97306.0,33.4807,33.5968,33.4807,33.5775,97306.0
2023-11-21 09:30:00,35.2,35.56,35.15,35.52,103530.0,34.0711,34.4196,34.0227,34.3809,103530.0
2023-11-21 09:35:00,35.53,35.75,35.53,35.72,68428.0,34.3905,34.6035,34.3905,34.5744,68428.0
2023-11-21 09:40:00,35.7,35.77,35.63,35.71,35117.0,34.5551,34.6228,34.4873,34.5648,35117.0
2023-11-21 09:45:00,35.7,35.79,35.68,35.76,38185.0,34.5551,34.6422,34.5357,34.6132,38185.0
2023-11-21 09:50:00,35.77,35.96,35.77,35.85,53801.0,34.6228,34.8067,34.6228,34.7003,53801.0
2023-11-21 09:55:00,35.82,35.84,35.68,35.7,23414.0,34.6712,34.6906,34.5357,34.5551,23414.0
2023-11-21 10:00:00,35.7,35.78,35.59,35.6,33010.0,34.5551,34.6325,34.4486,34.4583,33010.0
2023-11-21 10:05:00,35.58,35.7,35.54,35.7,35795.0,34.4389,34.5551,34.4002,34.5551,35795.0
2023-11-21 10:10:00,35.71,35.72,35.61,35.72,25032.0,34.5648,34.5744,34.468,34.5744,25032.0
2023-11-21 10:15:00,35.74,35.8,35.64,35.66,23727.0,34.5938,34.6519,34.497,34.5164,23727.0
2023-11-21 10:20:00,35.67,35.75,35.63,35.71,35297.0,34.526,34.6035,34.4873,34.5648,35297.0
2023-11-21 10:25:00,35.71,35.74,35.65,35.74,35365.0,34.5648,34.5938,34.5067,34.5938,35365.0
2023-11-21 10:30:00,35.75,35.82,35.74,35.81,35260.0,34.6035,34.6712,34.5938,34.6616,35260.0
2023-11-21 10:35:00,35.81,35.88,35.8,35.81,29828.0,34.6616,34.7293,34.6519,34.6616,29828.0
2023-11-21 10:40:00,35.81,35.87,35.76,35.85,26129.0,34.6616,34.7196,34.6132,34.7003,26129.0
2023-11-21 10:45:00,35.86,35.9,35.81,35.84,20660.0,34.7099,34.7487,34.6616,34.6906,20660.0
2023-11-21 10:50:00,35.84,35.87,35.82,35.85,13521.0,34.6906,34.7196,34.6712,34.7003,13521.0
2023-11-21 10:55:00,35.84,35.9,35.82,35.89,14601.0,34.6906,34.7487,34.6712,34.739,14601.0
2023-11-21 11:00:00,35.89,35.89,35.79,35.81,13652.0,34.739,34.739,34.6422,34.6616,13652.0
2023-11-21 11:05:00,35.81,35.86,35.81,35.84,14480.0,34.6616,34.7099,34.6616,34.6906,14480.0
2023-11-21 11:10:00,35.84,35.88,35.81,35.81,10572.0,34.6906,34.7293,34.6616,34.6616,10572.0
2023-11-21 11:15:00,35.81,35.83,35.79,35.8,11320.0,34.6616,34.6809,34.6422,34.6519,11320.0
2023-11-21 11:20:00,35.81,35.81,35.68,35.7,33901.0,34.6616,34.6616,34.5357,34.5551,33901.0
2023-11-21 11:25:00,35.68,35.68,35.59,35.6,32681.0,34.5357,34.5357,34.4486,34.4583,32681.0
2023-11-21 11:30:00,35.59,35.62,35.56,35.58,22213.0,34.4486,34.4776,34.4196,34.4389,22213.0
2023-11-21 11:35:00,35.58,35.67,35.57,35.65,18007.0,34.4389,34.526,34.4292,34.5067,18007.0
2023-11-21 11:40:00,35.67,35.82,35.61,35.8,26332.0,34.526,34.6712,34.468,34.6519,26332.0
2023-11-21 11:45:00,35.8,35.8,35.71,35.73,34713.0,34.6519,34.6519,34.5648,34.5841,34713.0
2023-11-21 11:50:00,35.72,35.76,35.71,35.74,17871.0,34.5744,34.6132,34.5648,34.5938,17871.0
2023-11-21 11:55:00,35.73,35.75,35.68,35.71,24355.0,34.5841,34.6035,34.5357,34.5648,24355.0
2023-11-21 12:00:00,35.72,35.72,35.63,35.67,27491.0,34.5744,34.5744,34.4873,34.526,27491.0
2023-11-21 12:05:00,35.68,35.73,35.65,35.66,22501.0,34.5357,34.5841,34.5067,34.5164,22501.0
2023-11-21 12:10:00,35.67,35.68,35.63,35.64,18642.0,34.526,34.5357,34.4873,34.497,18642.0
2023-11-21 12:15:00,35.64,35.67,35.62,35.66,34296.0,34.497,34.526,34.4776,34.5164,34296.0
2023-11-21 12:20:00,35.66,35.7,35.66,35.7,16931.0,34.5164,34.5551,34.5164,34.5551,16931.0
2023-11-21 12:25:00,35.7,35.73,35.66,35.72,12961.0,34.5551,34.5841,34.5164,34.5744,12961.0
2023-11-21 12:30:00,35.73,35.78,35.72,35.72,15898.0,34.5841,34.6325,34.5744,34.5744,15898.0
2023-11-21 12:35:00,35.72,35.78,35.72,35.77,24773.0,34.5744,34.6325,34.5744,34.6228,24773.0
2023-11-21 12:40:00,35.78,35.8,35.76,35.76,14242.0,34.6325,34.6519,34.6132,34.6132,14242.0
2023-11-21 12:45:00,35.78,35.82,35.74,35.81,21987.0,34.6325,34.6712,34.5938,34.6616,21987.0
2023-11-21 12:50:00,35.8,35.83,35.8,35.8,19307.0,34.6519,34.6809,34.6519,34.6519,19307.0
2023-11-21 12:55:00,35.82,35.85,35.81,35.85,26818.0,34.6712,34.7003,34.6616,34.7003,26818.0
2023-11-21 13:00:00,35.84,35.85,35.79,35.79,16978.0,34.6906,34.7003,34.6422,34.6422,16978.0
2023-11-21 13:05:00,35.79,35.83,35.77,35.83,9476.0,34.6422,34.6809,34.6228,34.6809,9476.0
2023-11-21 13:10:00,35.83,35.83,35.72,35.72,12862.0,34.6809,34.6809,34.5744,34.5744,12862.0
2023-11-21 13:15:00,35.73,35.77,35.73,35.74,6521.0,34.5841,34.6228,34.5841,34.5938,6521.0
2023-11-21 13:20:00,35.75,35.77,35.68,35.68,18727.0,34.6035,34.6228,34.5357,34.5357,18727.0
2023-11-21 13:25:00,35.67,35.68,35.65,35.66,14160.0,34.526,34.5357,34.5067,34.5164,14160.0
2023-11-21 13:30:00,35.66,35.68,35.61,35.63,22118.0,34.5164,34.5357,34.468,34.4873,22118.0
2023-11-21 13:35:00,35.62,35.64,35.58,35.61,11862.0,34.4776,34.497,34.4389,34.468,11862.0
2023-11-21 13:40:00,35.61,35.64,35.6,35.6,10338.0,34.468,34.497,34.4583,34.4583,10338.0
2023-11-21 13:45:00,35.59,35.62,35.59,35.6,12187.0,34.4486,34.4776,34.4486,34.4583,12187.0
2023-11-21 13:50:00,35.6,35.61,35.59,35.6,11776.0,34.4583,34.468,34.4486,34.4583,11776.0
2023-11-21 13:55:00,35.61,35.66,35.58,35.65,17962.0,34.468,34.5164,34.4389,34.5067,17962.0
2023-11-21 14:00:00,35.63,35.71,35.57,35.65,24083.0,34.4873,34.5648,34.4292,34.5067,24083.0
2023-11-21 14:05:00,35.65,35.65,35.45,35.47,24238.0,34.5067,34.5067,34.3131,34.3325,24238.0
2023-11-21 14:10:00,35.5,35.62,35.5,35.61,11684.0,34.3615,34.4776,34.3615,34.468,11684.0
2023-11-21 14:15:00,35.62,35.63,35.57,35.6,12931.0,34.4776,34.4873,34.4292,34.4583,12931.0
2023-11-21 14:20:00,35.64,35.66,35.62,35.66,27028.0,34.497,34.5164,34.4776,34.5164,27028.0
2023-11-21 14:25:00,35.66,35.68,35.62,35.67,25897.0,34.5164,34.5357,34.4776,34.526,25897.0
2023-11-21 14:30:00,35.67,35.69,35.65,35.68,16104.0,34.526,34.5454,34.5067,34.5357,16104.0
2023-11-21 14:35:00,35.68,35.71,35.66,35.67,16169.0,34.5357,34.5648,34.5164,34.526,16169.0
2023-11-21 14:40:00,35.67,35.69,35.65,35.67,14204.0,34.526,34.5454,34.5067,34.526,14204.0
2023-11-21 14:45:00,35.67,35.72,35.67,35.69,19803.0,34.526,34.5744,34.526,34.5454,19803.0
2023-11-21 14:50:00,35.69,35.69,35.64,35.66,7726.0,34.5454,34.5454,34.497,34.5164,7726.0
2023-11-21 14:55:00,35.66,35.69,35.66,35.69,4567.0,34.5164,34.5454,34.5164,34.5454,4567.0
2023-11-21 15:00:00,35.69,35.69,35.66,35.66,7904.0,34.5454,34.5454,34.5164,34.5164,7904.0
2023-11-21 15:05:00,35.67,35.69,35.62,35.62,10487.0,34.526,34.5454,34.4776,34.4776,10487.0
2023-11-21 15:10:00,35.61,35.66,35.6,35.63,12037.0,34.468,34.5164,34.4583,34.4873,12037.0
2023-11-21 15:15:00,35.62,35.63,35.6,35.6,18143.0,34.4776,34.4873,34.4583,34.4583,18143.0
2023-11-21 15:20:00,35.61,35.63,35.56,35.56,15918.0,34.468,34.4873,34.4196,34.4196,15918.0
2023-11-21 15:25:00,35.56,35.59,35.53,35.54,29440.0,34.4196,34.4486,34.3905,34.4002,29440.0
2023-11-21 15:30:00,35.54,35.55,35.48,35.5,30697.0,34.4002,34.4099,34.3421,34.3615,30697.0
2023-11-21 15:35:00,35.51,35.53,35.49,35.51,32712.0,34.3712,34.3905,34.3518,34.3712,32712.0
2023-11-21 15:40:00,35.52,35.53,35.48,35.5,39810.0,34.3809,34.3905,34.3421,34.3615,39810.0
2023-11-21 15:45:00,35.49,35.55,35.47,35.53,37881.0,34.3518,34.4099,34.3325,34.3905,37881.0
2023-11-21 15:50:00,35.54,35.55,35.48,35.49,40543.0,34.4002,34.4099,34.3421,34.3518,40543.0
2023-11-21 15:55:00,35.5,35.54,35.49,35.49,201369.0,34.3615,34.4002,34.3518,34.3518,201369.0
2023-11-22 09:30:00,35.59,35.61,35.35,35.36,69920.0,34.4486,34.468,34.2163,34.226,69920.0
2023-11-22 09:35:00,35.36,35.64,35.36,35.62,38269.0,34.226,34.497,34.226,34.4776,38269.0
2023-11-22 09:40:00,35.64,35.73,35.59,35.69,29174.0,34.497,34.5841,34.4486,34.5454,29174.0
2023-11-22 09:45:00,35.66,35.73,35.53,35.56,16200.0,34.5164,34.5841,34.3905,34.4196,16200.0
2023-11-22 09:50:00,35.58,35.58,35.48,35.49,10473.0,34.4389,34.4389,34.3421,34.3518,10473.0
2023-11-22 09:55:00,35.5,35.58,35.48,35.54,15465.0,34.3615,34.4389,34.3421,34.4002,15465.0
2023-11-22 10:00:00,35.54,35.54,35.34,35.37,22769.0,34.4002,34.4002,34.2066,34.2357,22769.0
2023-11-22 10:05:00,35.36,35.42,35.28,35.3,18100.0,34.226,34.2841,34.1485,34.1679,18100.0
2023-11-22 10:10:00,35.3,35.3,35.22,35.25,15158.0,34.1679,34.1679,34.0905,34.1195,15158.0
2023-11-22 10:15:00,35.3,35.35,35.26,35.31,17931.0,34.1679,34.2163,34.1292,34.1776,17931.0
2023-11-22 10:20:00,35.29,35.33,35.27,35.28,13122.0,34.1582,34.1969,34.1389,34.1485,13122.0
2023-11-22 10:25:00,35.29,35.29,35.15,35.2,15805.0,34.1582,34.1582,34.0227,34.0711,15805.0
2023-11-22 10:30:00,35.2,35.3,35.18,35.3,21125.0,34.0711,34.1679,34.0518,34.1679,21125.0
2023-11-22 10:35:00,35.29,35.3,35.24,35.26,7000.0,34.1582,34.1679,34.1098,34.1292,7000.0
2023-11-22 10:40:00,35.27,35.38,35.27,35.36,19625.0,34.1389,34.2453,34.1389,34.226,19625.0
2023-11-22 10:45:00,35.38,35.38,35.29,35.3,5828.0,34.2453,34.2453,34.1582,34.1679,5828.0
2023-11-22 10:50:00,35.29,35.32,35.24,35.32,12819.0,34.1582,34.1873,34.1098,34.1873,12819.0
2023-11-22 10:55:00,35.31,35.4,35.31,35.37,13627.0,34.1776,34.2647,34.1776,34.2357,13627.0
2023-11-22 11:00:00,35.37,35.45,35.33,35.35,13531.0,34.2357,34.3131,34.1969,34.2163,13531.0
2023-11-22 11:05:00,35.35,35.35,35.3,35.34,4896.0,34.2163,34.2163,34.1679,34.2066,4896.0
2023-11-22 11:10:00,35.34,35.36,35.3,35.34,8803.0,34.2066,34.226,34.1679,34.2066,8803.0
2023-11-22 11:15:00,35.3,35.33,35.27,35.29,7890.0,34.1679,34.1969,34.1389,34.1582,7890.0
2023-11-22 11:20:00,35.29,35.29,35.23,35.26,9212.0,34.1582,34.1582,34.1002,34.1292,9212.0
2023-11-22 11:25:00,35.26,35.31,35.25,35.29,9100.0,34.1292,34.1776,34.1195,34.1582,9100.0
2023-11-22 11:30:00,35.28,35.34,35.28,35.32,6583.0,34.1485,34.2066,34.1485,34.1873,6583.0
2023-11-22 11:35:00,35.33,35.37,35.33,35.34,6453.0,34.1969,34.2357,34.1969,34.2066,6453.0
2023-11-22 11:40:00,35.32,35.32,35.28,35.31,3446.0,34.1873,34.1873,34.1485,34.1776,3446.0
2023-11-22 11:45:00,35.3,35.3,35.25,35.25,2400.0,34.1679,34.1679,34.1195,34.1195,2400.0
2023-11-22 11:50:00,35.25,35.25,35.23,35.24,4363.0,34.1195,34.1195,34.1002,34.1098,4363.0
2023-11-22 11:55:00,35.22,35.24,35.21,35.23,3477.0,34.0905,34.1098,34.0808,34.1002,3477.0
2023-11-22 12:00:00,35.25,35.26,35.22,35.23,6428.0,34.1195,34.1292,34.0905,34.1002,6428.0
2023-11-22 12:05:00,35.21,35.21,35.2,35.21,6800.0,34.0808,34.0808,34.0711,34.0808,6800.0
2023-11-22 12:10:00,35.21,35.27,35.18,35.27,9725.0,34.0808,34.1389,34.0518,34.1389,9725.0
2023-11-22 12:15:00,35.27,35.33,35.27,35.31,9565.0,34.1389,34.1969,34.1389,34.1776,9565.0
2023-11-22 12:20:00,35.33,35.34,35.28,35.29,3500.0,34.1969,34.2066,34.1485,34.1582,3500.0
2023-11-22 12:25:00,35.29,35.33,35.29,35.3,2100.0,34.1582,34.1969,34.1582,34.1679,2100.0
2023-11-22 12:30:00,35.28,35.3,35.26,35.26,3800.0,34.1485,34.1679,34.1292,34.1292,3800.0
2023-11-22 12:35:00,35.27,35.27,35.25,35.25,2608.0,34.1389,34.1389,34.1195,34.1195,2608.0
2023-11-22 12:40:00,35.25,35.29,35.23,35.23,2500.0,34.1195,34.1582,34.1002,34.1002,2500.0
2023-11-22 12:45:00,35.25,35.26,35.24,35.24,3400.0,34.1195,34.1292,34.1098,34.1098,3400.0
2023-11-22 12:50:00,35.24,35.3,35.24,35.28,6100.0,34.1098,34.1679,34.1098,34.1485,6100.0
2023-11-22 12:55:00,35.3,35.33,35.3,35.33,3900.0,34.1679,34.1969,34.1679,34.1969,3900.0
2023-11-22 13:00:00,35.32,35.38,35.32,35.36,3100.0,34.1873,34.2453,34.1873,34.226,3100.0
2023-11-22 13:05:00,35.36,35.38,35.36,35.38,3262.0,34.226,34.2453,34.226,34.2453,3262.0
2023-11-22 13:10:00,35.38,35.44,35.37,35.44,4600.0,34.2453,34.3034,34.2357,34.3034,4600.0
2023-11-22 13:15:00,35.45,35.45,35.4,35.42,6327.0,34.3131,34.3131,34.2647,34.2841,6327.0
2023-11-22 13:20:00,35.41,35.43,35.41,35.43,2500.0,34.2744,34.2937,34.2744,34.2937,2500.0
2023-11-22 13:25:00,35.43,35.45,35.41,35.43,5500.0,34.2937,34.3131,34.2744,34.2937,5500.0
2023-11-22 13:30:00,35.45,35.45,35.4,35.43,2642.0,34.3131,34.3131,34.2647,34.2937,2642.0
2023-11-22 13:35:00,35.44,35.44,35.37,35.37,5210.0,34.3034,34.3034,34.2357,34.2357,5210.0
2023-11-22 13:40:00,35.37,35.39,35.35,35.36,3500.0,34.2357,34.255,34.2163,34.226,3500.0
2023-11-22 13:45:00,35.37,35.37,35.34,35.34,2523.0,34.2357,34.2357,34.2066,34.2066,2523.0
2023-11-22 13:50:00,35.34,35.36,35.33,35.33,4500.0,34.2066,34.226,34.1969,34.1969,4500.0
2023-11-22 13:55:00,35.33,35.35,35.33,35.34,6565.0,34.1969,34.2163,34.1969,34.2066,6565.0
2023-11-22 14:00:00,35.36,35.42,35.36,35.41,4814.0,34.226,34.2841,34.226,34.2744,4814.0
2023-11-22 14:05:00,35.41,35.45,35.41,35.45,2500.0,34.2744,34.3131,34.2744,34.3131,2500.0
2023-11-22 14:10:00,35.45,35.45,35.39,35.4,7499.0,34.3131,34.3131,34.255,34.2647,7499.0
2023-11-22 14:15:00,35.4,35.42,35.38,35.41,6838.0,34.2647,34.2841,34.2453,34.2744,6838.0
2023-11-22 14:20:00,35.42,35.43,35.41,35.43,3486.0,34.2841,34.2937,34.2744,34.2937,3486.0
2023-11-22 14:25:00,35.43,35.46,35.43,35.45,6000.0,34.2937,34.3228,34.2937,34.3131,6000.0
2023-11-22 14:30:00,35.44,35.45,35.41,35.41,8832.0,34.3034,34.3131,34.2744,34.2744,8832.0
2023-11-22 14:35:00,35.4,35.4,35.33,35.33,5000.0,34.2647,34.2647,34.1969,34.1969,5000.0
2023-11-22 14:40:00,35.32,35.34,35.32,35.34,3400.0,34.1873,34.2066,34.1873,34.2066,3400.0
2023-11-22 14:45:00,35.35,35.37,35.34,35.34,3400.0,34.2163,34.2357,34.2066,34.2066,3400.0
2023-11-22 14:50:00,35.35,35.36,35.33,35.33,6863.0,34.2163,34.226,34.1969,34.1969,6863.0
2023-11-22 14:55:00,35.34,35.37,35.34,35.36,3333.0,34.2066,34.2357,34.2066,34.226,3333.0
2023-11-22 15:00:00,35.37,35.41,35.36,35.41,3623.0,34.2357,34.2744,34.226,34.2744,3623.0
2023-11-22 15:05:00,35.41,35.41,35.38,35.38,9100.0,34.2744,34.2744,34.2453,34.2453,9100.0
2023-11-22 15:10:00,35.37,35.4,35.36,35.38,1800.0,34.2357,34.2647,34.226,34.2453,1800.0
2023-11-22 15:15:00,35.39,35.4,35.37,35.39,6714.0,34.255,34.2647,34.2357,34.255,6714.0
2023-11-22 15:20:00,35.39,35.42,35.38,35.41,11594.0,34.255,34.2841,34.2453,34.2744,11594.0
2023-11-22 15:25:00,35.4,35.44,35.4,35.41,4700.0,34.2647,34.3034,34.2647,34.2744,4700.0
2023-11-22 15:30:00,35.41,35.41,35.39,35.4,3703.0,34.2744,34.2744,34.255,34.2647,3703.0
2023-11-22 15:35:00,35.4,35.42,35.39,35.4,14984.0,34.2647,34.2841,34.255,34.2647,14984.0
2023-11-22 15:40:00,35.4,35.41,35.38,35.39,8795.0,34.2647,34.2744,34.2453,34.255,8795.0
2023-11-22 15:45:00,35.38,35.4,35.38,35.38,8487.0,34.2453,34.2647,34.2453,34.2453,8487.0
2023-11-22 15:50:00,35.38,35.39,35.35,35.36,20730.0,34.2453,34.255,34.2163,34.226,20730.0
2023-11-22 15:55:00,35.37,35.4,35.37,35.39,27824.0,34.2357,34.2647,34.2357,34.255,27824.0
2023-11-24 09:30:00,35.52,35.67,35.41,35.61,52489.0,34.3809,34.526,34.2744,34.468,52489.0
2023-11-24 09:35:00,35.62,35.69,35.53,35.69,26779.0,34.4776,34.5454,34.3905,34.5454,26779.0
2023-11-24 09:40:00,35.69,35.71,35.6,35.68,22073.0,34.5454,34.5648,34.4583,34.5357,22073.0
2023-11-24 09:45:00,35.64,35.7,35.61,35.63,11184.0,34.497,34.5551,34.468,34.4873,11184.0
2023-11-24 09:50:00,35.63,35.84,35.63,35.79,23570.0,34.4873,34.6906,34.4873,34.6422,23570.0
2023-11-24 09:55:00,35.79,35.81,35.74,35.78,21743.0,34.6422,34.6616,34.5938,34.6325,21743.0
2023-11-24 10:00:00,35.79,35.96,35.78,35.93,26565.0,34.6422,34.8067,34.6325,34.7777,26565.0
2023-11-24 10:05:00,35.94,36.03,35.94,36.03,46650.0,34.7874,34.8745,34.7874,34.8745,46650.0
2023-11-24 10:10:00,36.03,36.06,36.0,36.03,26316.0,34.8745,34.9035,34.8455,34.8745,26316.0
2023-11-24 10:15:00,36.04,36.05,35.99,36.01,17799.0,34.8842,34.8939,34.8358,34.8551,17799.0
2023-11-24 10:20:00,36.02,36.02,35.93,35.97,31304.0,34.8648,34.8648,34.7777,34.8164,31304.0
2023-11-24 10:25:00,35.98,35.99,35.94,35.95,24571.0,34.8261,34.8358,34.7874,34.7971,24571.0
2023-11-24 10:30:00,35.95,35.95,35.88,35.89,17851.0,34.7971,34.7971,34.7293,34.739,17851.0
2023-11-24 10:35:00,35.91,36.0,35.88,35.99,28996.0,34.7583,34.8455,34.7293,34.8358,28996.0
2023-11-24 10:40:00,35.99,36.01,35.96,35.99,27972.0,34.8358,34.8551,34.8067,34.8358,27972.0
2023-11-24 10:45:00,35.98,35.98,35.93,35.94,16722.0,34.8261,34.8261,34.7777,34.7874,16722.0
2023-11-24 10:50:00,35.95,35.96,35.86,35.88,19205.0,34.7971,34.8067,34.7099,34.7293,19205.0
2023-11-24 10:55:00,35.89,35.92,35.77,35.77,22782.0,34.739,34.768,34.6228,34.6228,22782.0
2023-11-24 11:00:00,35.77,35.77,35.72,35.77,11559.0,34.6228,34.6228,34.5744,34.6228,11559.0
2023-11-24 11:05:00,35.78,35.8,35.72,35.72,16440.0,34.6325,34.6519,34.5744,34.5744,16440.0
2023-11-24 11:10:00,35.72,35.79,35.72,35.79,7819.0,34.5744,34.6422,34.5744,34.6422,7819.0
2023-11-24 11:15:00,35.79,35.79,35.73,35.76,8418.0,34.6422,34.6422,34.5841,34.6132,8418.0
2023-11-24 11:20:00,35.76,35.83,35.76,35.83,7682.0,34.6132,34.6809,34.6132,34.6809,7682.0
2023-11-24 11:25:00,35.82,35.86,35.81,35.85,11350.0,34.6712,34.7099,34.6616,34.7003,11350.0
2023-11-24 11:30:00,35.85,35.86,35.81,35.82,11353.0,34.7003,34.7099,34.6616,34.6712,11353.0
2023-11-24 11:35:00,35.83,35.83,35.78,35.8,15419.0,34.6809,34.6809,34.6325,34.6519,15419.0
2023-11-24 11:40:00,35.8,35.84,35.79,35.82,13339.0,34.6519,34.6906,34.6422,34.6712,13339.0
2023-11-24 11:45:00,35.82,35.83,35.8,35.82,13850.0,34.6712,34.6809,34.6519,34.6712,13850.0
2023-11-24 11:50:00,35.82,35.88,35.81,35.81,10263.0,34.6712,34.7293,34.6616,34.6616,10263.0
2023-11-24 11:55:00,35.81,35.83,35.8,35.83,8248.0,34.6616,34.6809,34.6519,34.6809,8248.0
2023-11-24 12:00:00,35.84,35.84,35.8,35.8,14126.0,34.6906,34.6906,34.6519,34.6519,14126.0
2023-11-24 12:05:00,35.8,35.81,35.77,35.81,13089.0,34.6519,34.6616,34.6228,34.6616,13089.0
2023-11-24 12:10:00,35.81,35.85,35.76,35.77,13777.0,34.6616,34.7003,34.6132,34.6228,13777.0
2023-11-24 12:15:00,35.77,35.8,35.76,35.79,14569.0,34.6228,34.6519,34.6132,34.6422,14569.0
2023-11-24 12:20:00,35.79,35.83,35.79,35.83,16125.0,34.6422,34.6809,34.6422,34.6809,16125.0
2023-11-24 12:25:00,35.83,35.88,35.83,35.88,9053.0,34.6809,34.7293,34.6809,34.7293,9053.0
2023-11-24 12:30:00,35.87,35.87,35.85,35.85,8702.0,34.7196,34.7196,34.7003,34.7003,8702.0
2023-11-24 12:35:00,35.84,35.86,35.84,35.86,6462.0,34.6906,34.7099,34.6906,34.7099,6462.0
2023-11-24 12:40:00,35.85,35.86,35.82,35.85,26115.0,34.7003,34.7099,34.6712,34.7003,26115.0
2023-11-24 12:45:00,35.85,35.85,35.8,35.84,25589.0,34.7003,34.7003,34.6519,34.6906,25589.0
2023-11-24 12:50:00,35.84,35.88,35.83,35.88,50292.0,34.6906,34.7293,34.6809,34.7293,50292.0
2023-11-24 12:55:00,35.87,35.91,35.83,35.85,102968.0,34.7196,34.7583,34.6809,34.7003,102968.0
2023-11-27 09:30:00,36.37,36.48,36.29,36.45,180390.0,35.2036,35.3101,35.1262,35.281,180390.0
2023-11-27 09:35:00,36.47,36.54,36.39,36.39,53981.0,35.3004,35.3681,35.223,35.223,53981.0
2023-11-27 09:40:00,36.4,36.41,36.23,36.26,29755.0,35.2326,35.2423,35.0681,35.0971,29755.0
2023-11-27 09:45:00,36.3,36.38,36.29,36.32,22653.0,35.1358,35.2133,35.1262,35.1552,22653.0
2023-11-27 09:50:00,36.33,36.41,36.32,36.35,22541.0,35.1649,35.2423,35.1552,35.1842,22541.0
2023-11-27 09:55:00,36.37,36.43,36.35,36.38,10637.0,35.2036,35.2617,35.1842,35.2133,10637.0
2023-11-27 10:00:00,36.4,36.52,36.39,36.44,25456.0,35.2326,35.3488,35.223,35.2713,25456.0
2023-11-27 10:05:00,36.43,36.43,36.28,36.41,31747.0,35.2617,35.2617,35.1165,35.2423,31747.0
2023-11-27 10:10:00,36.43,36.47,36.35,36.46,11328.0,35.2617,35.3004,35.1842,35.2907,11328.0
2023-11-27 10:15:00,36.46,36.6,36.46,36.55,33937.0,35.2907,35.4262,35.2907,35.3778,33937.0
2023-11-27 10:20:00,36.56,36.6,36.49,36.49,15361.0,35.3875,35.4262,35.3197,35.3197,15361.0
2023-11-27 10:25:00,36.48,36.53,36.48,36.52,17409.0,35.3101,35.3585,35.3101,35.3488,17409.0
2023-11-27 10:30:00,36.49,36.65,36.45,36.6,40056.0,35.3197,35.4746,35.281,35.4262,40056.0
2023-11-27 10:35:00,36.61,36.61,36.45,36.45,20804.0,35.4359,35.4359,35.281,35.281,20804.0
2023-11-27 10:40:00,36.44,36.44,36.33,36.34,19147.0,35.2713,35.2713,35.1649,35.1746,19147.0
2023-11-27 10:45:00,36.33,36.33,36.28,36.28,8682.0,35.1649,35.1649,35.1165,35.1165,8682.0
2023-11-27 10:50:00,36.27,36.27,36.16,36.16,20343.0,35.1068,35.1068,35.0003,35.0003,20343.0
2023-11-27 10:55:00,36.18,36.21,36.14,36.21,6295.0,35.0197,35.0487,34.981,35.0487,6295.0
2023-11-27 11:00:00,36.2,36.2,36.11,36.15,6600.0,35.039,35.039,34.9519,34.9906,6600.0
2023-11-27 11:05:00,36.15,36.17,36.11,36.17,8686.0,34.9906,35.01,34.9519,35.01,8686.0
2023-11-27 11:10:00,36.17,36.2,36.14,36.17,7479.0,35.01,35.039,34.981,35.01,7479.0
2023-11-27 11:15:00,36.17,36.17,36.12,36.17,9766.0,35.01,35.01,34.9616,35.01,9766.0
2023-11-27 11:20:00,36.12,36.13,36.09,36.1,6739.0,34.9616,34.9713,34.9326,34.9423,6739.0
2023-11-27 11:25:00,36.09,36.12,36.08,36.12,6194.0,34.9326,34.9616,34.9229,34.9616,6194.0
2023-11-27 11:30:00,36.12,36.13,36.05,36.08,14752.0,34.9616,34.9713,34.8939,34.9229,14752.0
2023-11-27 11:35:00,36.1,36.13,36.08,36.11,10676.0,34.9423,34.9713,34.9229,34.9519,10676.0
2023-11-27 11:40:00,36.1,36.22,36.09,36.22,11308.0,34.9423,35.0584,34.9326,35.0584,11308.0
2023-11-27 11:45:00,36.2,36.23,36.19,36.23,7879.0,35.039,35.0681,35.0294,35.0681,7879.0
2023-11-27 11:50:00,36.25,36.25,36.19,36.24,9500.0,35.0874,35.0874,35.0294,35.0778,9500.0
2023-11-27 11:55:00,36.26,36.3,36.25,36.3,20516.0,35.0971,35.1358,35.0874,35.1358,20516.0
2023-11-27 12:00:00,36.29,36.3,36.27,36.3,5700.0,35.1262,35.1358,35.1068,35.1358,5700.0
2023-11-27 12:05:00,36.3,36.3,36.26,36.28,5600.0,35.1358,35.1358,35.0971,35.1165,5600.0
2023-11-27 12:10:00,36.28,36.29,36.26,36.29,6811.0,35.1165,35.1262,35.0971,35.1262,6811.0
2023-11-27 12:15:00,36.3,36.33,36.27,36.33,8572.0,35.1358,35.1649,35.1068,35.1649,8572.0
2023-11-27 12:20:00,36.33,36.34,36.3,36.33,5302.0,35.1649,35.1746,35.1358,35.1649,5302.0
2023-11-27 12:25:00,36.33,36.34,36.32,36.32,3693.0,35.1649,35.1746,35.1552,35.1552,3693.0
2023-11-27 12:30:00,36.31,36.31,36.28,36.29,3814.0,35.1455,35.1455,35.1165,35.1262,3814.0
2023-11-27 12:35:00,36.3,36.3,36.25,36.26,3400.0,35.1358,35.1358,35.0874,35.0971,3400.0
2023-11-27 12:40:00,36.26,36.3,36.26,36.3,4669.0,35.0971,35.1358,35.0971,35.1358,4669.0
2023-11-27 12:45:00,36.3,36.34,36.29,36.34,3666.0,35.1358,35.1746,35.1262,35.1746,3666.0
2023-11-27 12:50:00,36.34,36.39,36.33,36.35,12048.0,35.1746,35.223,35.1649,35.1842,12048.0
2023-11-27 12:55:00,36.36,36.38,36.36,36.37,2200.0,35.1939,35.2133,35.1939,35.2036,2200.0
2023-11-27 13:00:00,36.37,36.43,36.34,36.42,16192.0,35.2036,35.2617,35.1746,35.252,16192.0
2023-11-27 13:05:00,36.43,36.5,36.42,36.49,9065.0,35.2617,35.3294,35.252,35.3197,9065.0
2023-11-27 13:10:00,36.49,36.53,36.49,36.53,11230.0,35.3197,35.3585,35.3197,35.3585,11230.0
2023-11-27 13:15:00,36.53,36.53,36.48,36.5,13900.0,35.3585,35.3585,35.3101,35.3294,13900.0
2023-11-27 13:20:00,36.49,36.54,36.49,36.54,4710.0,35.3197,35.3681,35.3197,35.3681,4710.0
2023-11-27 13:25:00,36.53,36.59,36.52,36.59,15466.0,35.3585,35.4165,35.3488,35.4165,15466.0
2023-11-27 13:30:00,36.6,36.6,36.57,36.59,6312.0,35.4262,35.4262,35.3972,35.4165,6312.0
2023-11-27 13:35:00,36.58,36.58,36.54,36.56,7675.0,35.4069,35.4069,35.3681,35.3875,7675.0
2023-11-27 13:40:00,36.59,36.61,36.58,36.61,6205.0,35.4165,35.4359,35.4069,35.4359,6205.0
2023-11-27 13:45:00,36.61,36.63,36.6,36.61,20023.0,35.4359,35.4553,35.4262,35.4359,20023.0
2023-11-27 13:50:00,36.61,36.65,36.61,36.65,15505.0,35.4359,35.4746,35.4359,35.4746,15505.0
2023-11-27 13:55:00,36.64,36.67,36.64,36.67,9534.0,35.4649,35.494,35.4649,35.494,9534.0
2023-11-27 14:00:00,36.66,36.7,36.64,36.7,7256.0,35.4843,35.523,35.4649,35.523,7256.0
2023-11-27 14:05:00,36.71,36.73,36.69,36.69,16089.0,35.5327,35.552,35.5133,35.5133,16089.0
2023-11-27 14:10:00,36.7,36.72,36.69,36.7,8172.0,35.523,35.5424,35.5133,35.523,8172.0
2023-11-27 14:15:00,36.69,36.7,36.65,36.66,6124.0,35.5133,35.523,35.4746,35.4843,6124.0
2023-11-27 14:20:00,36.66,36.71,36.66,36.69,8424.0,35.4843,35.5327,35.4843,35.5133,8424.0
2023-11-27 14:25:00,36.7,36.75,36.7,36.75,8025.0,35.523,35.5714,35.523,35.5714,8025.0
2023-11-27 14:30:00,36.75,36.76,36.71,36.71,10254.0,35.5714,35.5811,35.5327,35.5327,10254.0
2023-11-27 14:35:00,36.71,36.77,36.7,36.76,15411.0,35.5327,35.5908,35.523,35.5811,15411.0
2023-11-27 14:40:00,36.74,36.76,36.72,36.75,10569.0,35.5617,35.5811,35.5424,35.5714,10569.0
2023-11-27 14:45:00,36.74,36.74,36.7,36.7,21300.0,35.5617,35.5617,35.523,35.523,21300.0
2023-11-27 14:50:00,36.69,36.72,36.69,36.71,5932.0,35.5133,35.5424,35.5133,35.5327,5932.0
2023-11-27 14:55:00,36.72,36.76,36.72,36.76,15037.0,35.5424,35.5811,35.5424,35.5811,15037.0
2023-11-27 15:00:00,36.75,36.76,36.7,36.74,31298.0,35.5714,35.5811,35.523,35.5617,31298.0
2023-11-27 15:05:00,36.74,36.78,36.74,36.74,17339.0,35.5617,35.6004,35.5617,35.5617,17339.0
2023-11-27 15:10:00,36.74,36.74,36.68,36.68,16302.0,35.5617,35.5617,35.5037,35.5037,16302.0
2023-11-27 15:15:00,36.67,36.67,36.64,36.67,9210.0,35.494,35.494,35.4649,35.494,9210.0
2023-11-27 15:20:00,36.67,36.67,36.63,36.67,18367.0,35.494,35.494,35.4553,35.494,18367.0
2023-11-27 15:25:00,36.68,36.7,36.67,36.67,6264.0,35.5037,35.523,35.494,35.494,6264.0
2023-11-27 15:30:00,36.67,36.67,36.6,36.65,33884.0,35.494,35.494,35.4262,35.4746,33884.0
2023-11-27 15:35:00,36.66,36.68,36.65,36.65,20938.0,35.4843,35.5037,35.4746,35.4746,20938.0
2023-11-27 15:40:00,36.65,36.66,36.59,36.63,31866.0,35.4746,35.4843,35.4165,35.4553,31866.0
2023-11-27 15:45:00,36.63,36.64,36.6,36.6,29710.0,35.4553,35.4649,35.4262,35.4262,29710.0
2023-11-27 15:50:00,36.6,36.63,36.59,36.6,65980.0,35.4262,35.4553,35.4165,35.4262,65980.0
2023-11-27 15:55:00,36.6,36.65,36.6,36.62,135624.0,35.4262,35.4746,35.4262,35.4456,135624.0
2023-11-28 09:30:00,37.13,37.24,36.99,37.03,134874.0,35.9392,36.0457,35.8037,35.8424,134874.0
2023-11-28 09:35:00,37.02,37.07,36.87,37.06,34074.0,35.8327,35.8811,35.6876,35.8715,34074.0
2023-11-28 09:40:00,37.05,37.05,36.91,37.0,36661.0,35.8618,35.8618,35.7263,35.8134,36661.0
2023-11-28 09:45:00,36.99,37.28,36.99,37.27,45147.0,35.8037,36.0844,35.8037,36.0747,45147.0
2023-11-28 09:50:00,37.27,37.36,37.16,37.16,19442.0,36.0747,36.1618,35.9683,35.9683,19442.0
2023-11-28 09:55:00,37.15,37.2,37.09,37.19,11017.0,35.9586,36.007,35.9005,35.9973,11017.0
2023-11-28 10:00:00,37.18,37.37,37.15,37.33,30299.0,35.9876,36.1715,35.9586,36.1328,30299.0
2023-11-28 10:05:00,37.32,37.37,37.17,37.17,23034.0,36.1231,36.1715,35.9779,35.9779,23034.0
2023-11-28 10:10:00,37.14,37.15,37.07,37.11,9587.0,35.9489,35.9586,35.8811,35.9199,9587.0
2023-11-28 10:15:00,37.12,37.22,37.1,37.12,13767.0,35.9295,36.0263,35.9102,35.9295,13767.0
2023-11-28 10:20:00,37.11,37.17,37.11,37.17,11135.0,35.9199,35.9779,35.9199,35.9779,11135.0
2023-11-28 10:25:00,37.15,37.2,37.11,37.12,11032.0,35.9586,36.007,35.9199,35.9295,11032.0
2023-11-28 10:30:00,37.11,37.2,37.11,37.19,15970.0,35.9199,36.007,35.9199,35.9973,15970.0
2023-11-28 10:35:00,37.2,37.36,37.16,37.36,15070.0,36.007,36.1618,35.9683,36.1618,15070.0
2023-11-28 10:40:00,37.36,37.45,37.32,37.43,19047.0,36.1618,36.249,36.1231,36.2296,19047.0
2023-11-28 10:45:00,37.42,37.47,37.39,37.41,18562.0,36.2199,36.2683,36.1909,36.2102,18562.0
2023-11-28 10:50:00,37.39,37.49,37.38,37.47,36404.0,36.1909,36.2877,36.1812,36.2683,36404.0
2023-11-28 10:55:00,37.46,37.54,37.42,37.54,25523.0,36.2586,36.3361,36.2199,36.3361,25523.0
2023-11-28 11:00:00,37.53,37.53,37.46,37.48,14718.0,36.3264,36.3264,36.2586,36.278,14718.0
2023-11-28 11:05:00,37.5,37.65,37.5,37.65,21752.0,36.2974,36.4425,36.2974,36.4425,21752.0
2023-11-28 11:10:00,37.65,37.71,37.63,37.71,32292.0,36.4425,36.5006,36.4232,36.5006,32292.0
2023-11-28 11:15:00,37.71,37.72,37.63,37.68,19964.0,36.5006,36.5103,36.4232,36.4716,19964.0
2023-11-28 11:20:00,37.67,37.78,37.66,37.74,20816.0,36.4619,36.5684,36.4522,36.5297,20816.0
2023-11-28 11:25:00,37.76,37.79,37.67,37.67,27189.0,36.549,36.5781,36.4619,36.4619,27189.0
2023-11-28 11:30:00,37.67,37.71,37.66,37.67,20741.0,36.4619,36.5006,36.4522,36.4619,20741.0
2023-11-28 11:35:00,37.69,37.73,37.66,37.72,28019.0,36.4813,36.52,36.4522,36.5103,28019.0
2023-11-28 11:40:00,37.73,37.8,37.73,37.78,24275.0,36.52,36.5877,36.52,36.5684,24275.0
2023-11-28 11:45:00,37.78,37.83,37.72,37.74,21723.0,36.5684,36.6168,36.5103,36.5297,21723.0
2023-11-28 11:50:00,37.74,37.78,37.73,37.78,20623.0,36.5297,36.5684,36.52,36.5684,20623.0
2023-11-28 11:55:00,37.77,37.87,37.77,37.87,23079.0,36.5587,36.6555,36.5587,36.6555,23079.0
2023-11-28 12:00:00,37.88,37.93,37.88,37.88,29918.0,36.6652,36.7136,36.6652,36.6652,29918.0
2023-11-28 12:05:00,37.89,37.92,37.8,37.83,22728.0,36.6748,36.7039,36.5877,36.6168,22728.0
2023-11-28 12:10:00,37.85,37.95,37.83,37.95,13740.0,36.6361,36.7329,36.6168,36.7329,13740.0
2023-11-28 12:15:00,37.95,37.97,37.91,37.91,18481.0,36.7329,36.7523,36.6942,36.6942,18481.0
2023-11-28 12:20:00,37.91,37.93,37.85,37.86,23398.0,36.6942,36.7136,36.6361,36.6458,23398.0
2023-11-28 12:25:00,37.88,37.94,37.86,37.94,7934.0,36.6652,36.7232,36.6458,36.7232,7934.0
2023-11-28 12:30:00,37.94,37.94,37.9,37.9,15995.0,36.7232,36.7232,36.6845,36.6845,15995.0
2023-11-28 12:35:00,37.9,37.94,37.9,37.93,17983.0,36.6845,36.7232,36.6845,36.7136,17983.0
2023-11-28 12:40:00,37.94,37.94,37.84,37.85,10824.0,36.7232,36.7232,36.6264,36.6361,10824.0
2023-11-28 12:45:00,37.85,37.87,37.81,37.86,14988.0,36.6361,36.6555,36.5974,36.6458,14988.0
2023-11-28 12:50:00,37.85,37.85,37.79,37.82,14758.0,36.6361,36.6361,36.5781,36.6071,14758.0
2023-11-28 12:55:00,37.84,37.84,37.75,37.84,17052.0,36.6264,36.6264,36.5393,36.6264,17052.0
2023-11-28 13:00:00,37.83,37.84,37.77,37.8,30172.0,36.6168,36.6264,36.5587,36.5877,30172.0
2023-11-28 13:05:00,37.78,37.87,37.78,37.87,15185.0,36.5684,36.6555,36.5684,36.6555,15185.0
2023-11-28 13:10:00,37.87,37.87,37.8,37.83,9166.0,36.6555,36.6555,36.5877,36.6168,9166.0
2023-11-28 13:15:00,37.82,37.82,37.76,37.78,8889.0,36.6071,36.6071,36.549,36.5684,8889.0
2023-11-28 13:20:00,37.79,37.82,37.79,37.82,10681.0,36.5781,36.6071,36.5781,36.6071,10681.0
2023-11-28 13:25:00,37.82,37.82,37.8,37.82,9490.0,36.6071,36.6071,36.5877,36.6071,9490.0
2023-11-28 13:30:00,37.81,37.83,37.8,37.82,14030.0,36.5974,36.6168,36.5877,36.6071,14030.0
2023-11-28 13:35:00,37.82,37.87,37.82,37.83,22160.0,36.6071,36.6555,36.6071,36.6168,22160.0
2023-11-28 13:40:00,37.83,37.88,37.83,37.88,16847.0,36.6168,36.6652,36.6168,36.6652,16847.0
2023-11-28 13:45:00,37.89,37.95,37.89,37.95,14554.0,36.6748,36.7329,36.6748,36.7329,14554.0
2023-11-28 13:50:00,37.94,37.94,37.89,37.94,18349.0,36.7232,36.7232,36.6748,36.7232,18349.0
2023-11-28 13:55:00,37.93,37.96,37.93,37.95,18644.0,36.7136,36.7426,36.7136,36.7329,18644.0
2023-11-28 14:00:00,37.96,38.05,37.96,38.01,23044.0,36.7426,36.8297,36.7426,36.791,23044.0
2023-11-28 14:05:00,38.01,38.06,38.01,38.06,11391.0,36.791,36.8394,36.791,36.8394,11391.0
2023-11-28 14:10:00,38.05,38.08,38.02,38.08,14923.0,36.8297,36.8588,36.8007,36.8588,14923.0
2023-11-28 14:15:00,38.07,38.08,38.05,38.07,22112.0,36.8491,36.8588,36.8297,36.8491,22112.0
2023-11-28 14:20:00,38.07,38.09,38.03,38.06,20528.0,36.8491,36.8684,36.8104,36.8394,20528.0
2023-11-28 14:25:00,38.06,38.07,37.96,37.96,17400.0,36.8394,36.8491,36.7426,36.7426,17400.0
2023-11-28 14:30:00,37.97,37.97,37.91,37.93,10887.0,36.7523,36.7523,36.6942,36.7136,10887.0
2023-11-28 14:35:00,37.93,37.98,37.91,37.94,17833.0,36.7136,36.762,36.6942,36.7232,17833.0
2023-11-28 14:40:00,37.94,37.96,37.91,37.94,14914.0,36.7232,36.7426,36.6942,36.7232,14914.0
2023-11-28 14:45:00,37.93,37.96,37.91,37.95,17569.0,36.7136,36.7426,36.6942,36.7329,17569.0
2023-11-28 14:50:00,37.95,38.01,37.95,38.0,21836.0,36.7329,36.791,36.7329,36.7813,21836.0
2023-11-28 14:55:00,37.99,38.01,37.98,38.01,13804.0,36.7716,36.791,36.762,36.791,13804.0
2023-11-28 15:00:00,38.01,38.01,37.95,37.98,16621.0,36.791,36.791,36.7329,36.762,16621.0
2023-11-28 15:05:00,37.98,37.99,37.96,37.97,26063.0,36.762,36.7716,36.7426,36.7523,26063.0
2023-11-28 15:10:00,37.98,37.99,37.95,37.95,18158.0,36.762,36.7716,36.7329,36.7329,18158.0
2023-11-28 15:15:00,37.95,37.96,37.93,37.94,13063.0,36.7329,36.7426,36.7136,36.7232,13063.0
2023-11-28 15:20:00,37.94,37.98,37.92,37.97,23739.0,36.7232,36.762,36.7039,36.7523,23739.0
2023-11-28 15:25:00,37.96,38.02,37.96,38.02,27656.0,36.7426,36.8007,36.7426,36.8007,27656.0
2023-11-28 15:30:00,38.01,38.01,37.97,38.01,27663.0,36.791,36.791,36.7523,36.791,27663.0
2023-11-28 15:35:00,38.0,38.03,37.97,37.98,21797.0,36.7813,36.8104,36.7523,36.762,21797.0
2023-11-28 15:40:00,37.97,38.04,37.97,38.03,13316.0,36.7523,36.82,36.7523,36.8104,13316.0
2023-11-28 15:45:00,38.05,38.09,38.03,38.09,45784.0,36.8297,36.8684,36.8104,36.8684,45784.0
2023-11-28 15:50:00,38.09,38.15,38.06,38.14,96171.0,36.8684,36.9265,36.8394,36.9168,96171.0
2023-11-28 15:55:00,38.13,38.24,38.13,38.19,247670.0,36.9071,37.0136,36.9071,36.9652,247670.0
2023-11-29 09:30:00,38.12,38.18,37.98,38.06,121901.0,36.8975,36.9555,36.762,36.8394,121901.0
2023-11-29 09:35:00,38.09,38.32,38.08,38.27,70141.0,36.8684,37.0911,36.8588,37.0427,70141.0
2023-11-29 09:40:00,38.27,38.3,38.14,38.14,43713.0,37.0427,37.0717,36.9168,36.9168,43713.0
2023-11-29 09:45:00,38.14,38.17,38.07,38.07,56725.0,36.9168,36.9459,36.8491,36.8491,56725.0
2023-11-29 09:50:00,38.06,38.08,37.98,38.07,26220.0,36.8394,36.8588,36.762,36.8491,26220.0
2023-11-29 09:55:00,38.07,38.19,38.06,38.12,29414.0,36.8491,36.9652,36.8394,36.8975,29414.0
2023-11-29 10:00:00,38.13,38.33,38.13,38.33,25881.0,36.9071,37.1007,36.9071,37.1007,25881.0
2023-11-29 10:05:00,38.33,38.33,38.03,38.07,21702.0,37.1007,37.1007,36.8104,36.8491,21702.0
2023-11-29 10:10:00,38.05,38.16,37.94,38.13,28803.0,36.8297,36.9362,36.7232,36.9071,28803.0
2023-11-29 10:15:00,38.13,38.22,38.08,38.1,16638.0,36.9071,36.9943,36.8588,36.8781,16638.0
2023-11-29 10:20:00,38.09,38.15,38.06,38.08,12216.0,36.8684,36.9265,36.8394,36.8588,12216.0
2023-11-29 10:25:00,38.08,38.22,38.08,38.2,29919.0,36.8588,36.9943,36.8588,36.9749,29919.0
2023-11-29 10:30:00,38.19,38.22,38.09,38.09,19238.0,36.9652,36.9943,36.8684,36.8684,19238.0
2023-11-29 10:35:00,38.11,38.15,38.09,38.14,11573.0,36.8878,36.9265,36.8684,36.9168,11573.0
2023-11-29 10:40:00,38.15,38.18,38.12,38.18,15191.0,36.9265,36.9555,36.8975,36.9555,15191.0
2023-11-29 10:45:00,38.19,38.26,38.17,38.25,16620.0,36.9652,37.033,36.9459,37.0233,16620.0
2023-11-29 10:50:00,38.25,38.32,38.24,38.31,5056.0,37.0233,37.0911,37.0136,37.0814,5056.0
2023-11-29 10:55:00,38.31,38.33,38.28,38.33,10013.0,37.0814,37.1007,37.0523,37.1007,10013.0
2023-11-29 11:00:00,38.32,38.35,38.25,38.25,11026.0,37.0911,37.1201,37.0233,37.0233,11026.0
2023-11-29 11:05:00,38.26,38.26,38.16,38.17,9004.0,37.033,37.033,36.9362,36.9459,9004.0
2023-11-29 11:10:00,38.17,38.19,38.13,38.13,8313.0,36.9459,36.9652,36.9071,36.9071,8313.0
2023-11-29 11:15:00,38.13,38.13,38.02,38.02,8200.0,36.9071,36.9071,36.8007,36.8007,8200.0
2023-11-29 11:20:00,38.02,38.07,37.98,38.07,8612.0,36.8007,36.8491,36.762,36.8491,8612.0
2023-11-29 11:25:00,38.07,38.07,38.01,38.03,8810.0,36.8491,36.8491,36.791,36.8104,8810.0
2023-11-29 11:30:00,38.03,38.11,38.0,38.11,11286.0,36.8104,36.8878,36.7813,36.8878,11286.0
2023-11-29 11:35:00,38.12,38.16,38.07,38.07,10725.0,36.8975,36.9362,36.8491,36.8491,10725.0
2023-11-29 11:40:00,38.08,38.1,38.04,38.09,8300.0,36.8588,36.8781,36.82,36.8684,8300.0
2023-11-29 11:45:00,38.1,38.15,38.07,38.13,8398.0,36.8781,36.9265,36.8491,36.9071,8398.0
2023-11-29 11:50:00,38.13,38.14,38.08,38.08,7430.0,36.9071,36.9168,36.8588,36.8588,7430.0
2023-11-29 11:55:00,38.07,38.12,38.07,38.11,3227.0,36.8491,36.8975,36.8491,36.8878,3227.0
2023-11-29 12:00:00,38.13,38.14,38.12,38.14,5006.0,36.9071,36.9168,36.8975,36.9168,5006.0
2023-11-29 12:05:00,38.15,38.22,38.12,38.2,34147.0,36.9265,36.9943,36.8975,36.9749,34147.0
2023-11-29 12:10:00,38.22,38.22,38.18,38.21,8356.0,36.9943,36.9943,36.9555,36.9846,8356.0
2023-11-29 12:15:00,38.2,38.21,38.17,38.17,5492.0,36.9749,36.9846,36.9459,36.9459,5492.0
2023-11-29 12:20:00,38.17,38.23,38.17,38.23,6596.0,36.9459,37.0039,36.9459,37.0039,6596.0
2023-11-29 12:25:00,38.23,38.26,38.23,38.26,5345.0,37.0039,37.033,37.0039,37.033,5345.0
2023-11-29 12:30:00,38.26,38.28,38.25,38.27,6497.0,37.033,37.0523,37.0233,37.0427,6497.0
2023-11-29 12:35:00,38.27,38.29,38.27,38.29,3705.0,37.0427,37.062,37.0427,37.062,3705.0
2023-11-29 12:40:00,38.28,38.28,38.23,38.24,7877.0,37.0523,37.0523,37.0039,37.0136,7877.0
2023-11-29 12:45:00,38.25,38.29,38.24,38.26,6808.0,37.0233,37.062,37.0136,37.033,6808.0
2023-11-29 12:50:00,38.26,38.26,38.23,38.24,2757.0,37.033,37.033,37.0039,37.0136,2757.0
2023-11-29 12:55:00,38.24,38.24,38.21,38.21,11200.0,37.0136,37.0136,36.9846,36.9846,11200.0
2023-11-29 13:00:00,38.22,38.24,38.19,38.24,16027.0,36.9943,37.0136,36.9652,37.0136,16027.0
2023-11-29 13:05:00,38.24,38.25,38.24,38.24,7402.0,37.0136,37.0233,37.0136,37.0136,7402.0
2023-11-29 13:10:00,38.24,38.25,38.19,38.19,3800.0,37.0136,37.0233,36.9652,36.9652,3800.0
2023-11-29 13:15:00,38.18,38.18,38.13,38.13,8393.0,36.9555,36.9555,36.9071,36.9071,8393.0
2023-11-29 13:20:00,38.12,38.19,38.12,38.19,5029.0,36.8975,36.9652,36.8975,36.9652,5029.0
2023-11-29 13:25:00,38.17,38.27,38.17,38.27,5538.0,36.9459,37.0427,36.9459,37.0427,5538.0
2023-11-29 13:30:00,38.27,38.31,38.27,38.28,11911.0,37.0427,37.0814,37.0427,37.0523,11911.0
2023-11-29 13:35:00,38.27,38.28,38.27,38.28,2500.0,37.0427,37.0523,37.0427,37.0523,2500.0
2023-11-29 13:40:00,38.28,38.31,38.28,38.31,2848.0,37.0523,37.0814,37.0523,37.0814,2848.0
2023-11-29 13:45:00,38.3,38.31,38.29,38.29,6441.0,37.0717,37.0814,37.062,37.062,6441.0
2023-11-29 13:50:00,38.3,38.34,38.29,38.34,12896.0,37.0717,37.1104,37.062,37.1104,12896.0
2023-11-29 13:55:00,38.34,38.34,38.31,38.31,3100.0,37.1104,37.1104,37.0814,37.0814,3100.0
2023-11-29 14:00:00,38.32,38.37,38.32,38.35,6707.0,37.0911,37.1395,37.0911,37.1201,6707.0
2023-11-29 14:05:00,38.37,38.46,38.37,38.46,10329.0,37.1395,37.2266,37.1395,37.2266,10329.0
2023-11-29 14:10:00,38.47,38.48,38.4,38.4,9079.0,37.2362,37.2459,37.1685,37.1685,9079.0
2023-11-29 14:15:00,38.4,38.4,38.38,38.38,5178.0,37.1685,37.1685,37.1491,37.1491,5178.0
2023-11-29 14:20:00,38.39,38.39,38.38,38.39,8481.0,37.1588,37.1588,37.1491,37.1588,8481.0
2023-11-29 14:25:00,38.38,38.4,38.36,38.36,13580.0,37.1491,37.1685,37.1298,37.1298,13580.0
2023-11-29 14:30:00,38.37,38.37,38.28,38.28,15423.0,37.1395,37.1395,37.0523,37.0523,15423.0
2023-11-29 14:35:00,38.27,38.27,38.2,38.24,18146.0,37.0427,37.0427,36.9749,37.0136,18146.0
2023-11-29 14:40:00,38.22,38.26,38.22,38.25,10409.0,36.9943,37.033,36.9943,37.0233,10409.0
2023-11-29 14:45:00,38.25,38.31,38.25,38.3,5649.0,37.0233,37.0814,37.0233,37.0717,5649.0
2023-11-29 14:50:00,38.3,38.32,38.3,38.31,12263.0,37.0717,37.0911,37.0717,37.0814,12263.0
2023-11-29 14:55:00,38.31,38.32,38.31,38.32,7500.0,37.0814,37.0911,37.0814,37.0911,7500.0
2023-11-29 15:00:00,38.32,38.33,38.3,38.3,8000.0,37.0911,37.1007,37.0717,37.0717,8000.0
2023-11-29 15:05:00,38.3,38.32,38.3,38.32,8642.0,37.0717,37.0911,37.0717,37.0911,8642.0
2023-11-29 15:10:00,38.31,38.33,38.3,38.3,8666.0,37.0814,37.1007,37.0717,37.0717,8666.0
2023-11-29 15:15:00,38.3,38.3,38.26,38.28,10747.0,37.0717,37.0717,37.033,37.0523,10747.0
2023-11-29 15:20:00,38.3,38.3,38.21,38.22,7950.0,37.0717,37.0717,36.9846,36.9943,7950.0
2023-11-29 15:25:00,38.22,38.24,38.22,38.24,5760.0,36.9943,37.0136,36.9943,37.0136,5760.0
2023-11-29 15:30:00,38.23,38.25,38.2,38.2,11282.0,37.0039,37.0233,36.9749,36.9749,11282.0
2023-11-29 15:35:00,38.2,38.21,38.16,38.16,11819.0,36.9749,36.9846,36.9362,36.9362,11819.0
2023-11-29 15:40:00,38.17,38.19,38.16,38.18,14281.0,36.9459,36.9652,36.9362,36.9555,14281.0
2023-11-29 15:45:00,38.18,38.2,38.16,38.16,37068.0,36.9555,36.9749,36.9362,36.9362,37068.0
2023-11-29 15:50:00,38.16,38.2,38.16,38.2,27654.0,36.9362,36.9749,36.9362,36.9749,27654.0
2023-11-29 15:55:00,38.2,38.26,38.2,38.26,40888.0,36.9749,37.033,36.9749,37.033,40888.0
2023-11-30 09:30:00,38.09,38.12,37.86,37.86,56389.0,36.8684,36.8975,36.6458,36.6458,56389.0
2023-11-30 09:35:00,37.84,37.96,37.79,37.85,42598.0,36.6264,36.7426,36.5781,36.6361,42598.0
2023-11-30 09:40:00,37.86,37.98,37.8,37.98,58635.0,36.6458,36.762,36.5877,36.762,58635.0
2023-11-30 09:45:00,37.99,38.02,37.84,38.01,26519.0,36.7716,36.8007,36.6264,36.791,26519.0
2023-11-30 09:50:00,38.01,38.13,37.9,38.07,18074.0,36.791,36.9071,36.6845,36.8491,18074.0
2023-11-30 09:55:00,38.05,38.09,37.98,38.08,12695.0,36.8297,36.8684,36.762,36.8588,12695.0
2023-11-30 10:00:00,38.08,38.19,38.03,38.08,16914.0,36.8588,36.9652,36.8104,36.8588,16914.0
2023-11-30 10:05:00,38.08,38.09,37.95,37.95,10833.0,36.8588,36.8684,36.7329,36.7329,10833.0
2023-11-30 10:10:00,37.95,38.09,37.94,38.01,19028.0,36.7329,36.8684,36.7232,36.791,19028.0
2023-11-30 10:15:00,38.0,38.08,37.98,38.03,11419.0,36.7813,36.8588,36.762,36.8104,11419.0
2023-11-30 10:20:00,38.02,38.09,37.95,38.07,16425.0,36.8007,36.8684,36.7329,36.8491,16425.0
2023-11-30 10:25:00,38.07,38.08,37.97,37.97,8581.0,36.8491,36.8588,36.7523,36.7523,8581.0
2023-11-30 10:30:00,37.97,38.14,37.97,38.14,8870.0,36.7523,36.9168,36.7523,36.9168,8870.0
2023-11-30 10:35:00,38.15,38.18,38.03,38.11,10384.0,36.9265,36.9555,36.8104,36.8878,10384.0
2023-11-30 10:40:00,38.09,38.2,38.07,38.2,9226.0,36.8684,36.9749,36.8491,36.9749,9226.0
2023-11-30 10:45:00,38.19,38.21,38.1,38.1,10130.0,36.9652,36.9846,36.8781,36.8781,10130.0
2023-11-30 10:50:00,38.09,38.14,38.08,38.1,6442.0,36.8684,36.9168,36.8588,36.8781,6442.0
2023-11-30 10:55:00,38.13,38.22,38.12,38.21,3796.0,36.9071,36.9943,36.8975,36.9846,3796.0
2023-11-30 11:00:00,38.21,38.24,38.15,38.16,14034.0,36.9846,37.0136,36.9265,36.9362,14034.0
2023-11-30 11:05:00,38.18,38.22,38.15,38.17,5403.0,36.9555,36.9943,36.9265,36.9459,5403.0
2023-11-30 11:10:00,38.18,38.22,38.14,38.22,3729.0,36.9555,36.9943,36.9168,36.9943,3729.0
2023-11-30 11:15:00,38.22,38.23,38.17,38.19,4268.0,36.9943,37.0039,36.9459,36.9652,4268.0
2023-11-30 11:20:00,38.18,38.28,38.15,38.28,11738.0,36.9555,37.0523,36.9265,37.0523,11738.0
2023-11-30 11:25:00,38.28,38.32,38.26,38.31,7063.0,37.0523,37.0911,37.033,37.0814,7063.0
2023-11-30 11:30:00,38.31,38.31,38.25,38.28,11073.0,37.0814,37.0814,37.0233,37.0523,11073.0
2023-11-30 11:35:00,38.29,38.3,38.24,38.24,6993.0,37.062,37.0717,37.0136,37.0136,6993.0
2023-11-30 11:40:00,38.23,38.23,38.17,38.21,11192.0,37.0039,37.0039,36.9459,36.9846,11192.0
2023-11-30 11:45:00,38.19,38.28,38.19,38.26,5303.0,36.9652,37.0523,36.9652,37.033,5303.0
2023-11-30 11:50:00,38.29,38.3,38.25,38.25,14282.0,37.062,37.0717,37.0233,37.0233,14282.0
2023-11-30 11:55:00,38.26,38.26,38.2,38.23,3987.0,37.033,37.033,36.9749,37.0039,3987.0
2023-11-30 12:00:00,38.25,38.25,38.23,38.24,2900.0,37.0233,37.0233,37.0039,37.0136,2900.0
2023-11-30 12:05:00,38.25,38.28,38.24,38.27,4260.0,37.0233,37.0523,37.0136,37.0427,4260.0
2023-11-30 12:10:00,38.27,38.31,38.24,38.31,3835.0,37.0427,37.0814,37.0136,37.0814,3835.0
2023-11-30 12:15:00,38.31,38.31,38.26,38.26,8143.0,37.0814,37.0814,37.033,37.033,8143.0
2023-11-30 12:20:00,38.25,38.28,38.25,38.27,2700.0,37.0233,37.0523,37.0233,37.0427,2700.0
2023-11-30 12:25:00,38.3,38.33,38.29,38.29,4200.0,37.0717,37.1007,37.062,37.062,4200.0
2023-11-30 12:30:00,38.32,38.32,38.23,38.23,7649.0,37.0911,37.0911,37.0039,37.0039,7649.0
2023-11-30 12:35:00,38.26,38.26,38.24,38.26,2437.0,37.033,37.033,37.0136,37.033,2437.0
2023-11-30 12:40:00,38.26,38.28,38.26,38.26,4630.0,37.033,37.0523,37.033,37.033,4630.0
2023-11-30 12:45:00,38.27,38.27,38.26,38.26,1396.0,37.0427,37.0427,37.033,37.033,1396.0
2023-11-30 12:50:00,38.27,38.29,38.25,38.25,3848.0,37.0427,37.062,37.0233,37.0233,3848.0
2023-11-30 12:55:00,38.25,38.25,38.18,38.19,14275.0,37.0233,37.0233,36.9555,36.9652,14275.0
2023-11-30 13:00:00,38.21,38.28,38.21,38.27,8790.0,36.9846,37.0523,36.9846,37.0427,8790.0
2023-11-30 13:05:00,38.26,38.29,38.25,38.28,4566.0,37.033,37.062,37.0233,37.0523,4566.0
2023-11-30 13:10:00,38.3,38.3,38.28,38.28,2856.0,37.0717,37.0717,37.0523,37.0523,2856.0
2023-11-30 13:15:00,38.28,38.31,38.28,38.31,1900.0,37.0523,37.0814,37.0523,37.0814,1900.0
2023-11-30 13:20:00,38.29,38.3,38.28,38.29,2100.0,37.062,37.0717,37.0523,37.062,2100.0
2023-11-30 13:25:00,38.29,38.29,38.26,38.28,11247.0,37.062,37.062,37.033,37.0523,11247.0
2023-11-30 13:30:00,38.29,38.32,38.23,38.23,3880.0,37.062,37.0911,37.0039,37.0039,3880.0
2023-11-30 13:35:00,38.25,38.32,38.25,38.32,6446.0,37.0233,37.0911,37.0233,37.0911,6446.0
2023-11-30 13:40:00,38.33,38.36,38.32,38.32,3626.0,37.1007,37.1298,37.0911,37.0911,3626.0
2023-11-30 13:45:00,38.31,38.31,38.27,38.27,2604.0,37.0814,37.0814,37.0427,37.0427,2604.0
2023-11-30 13:50:00,38.27,38.29,38.25,38.29,6550.0,37.0427,37.062,37.0233,37.062,6550.0
2023-11-30 13:55:00,38.29,38.29,38.28,38.29,3347.0,37.062,37.062,37.0523,37.062,3347.0
2023-11-30 14:00:00,38.29,38.3,38.27,38.29,6200.0,37.062,37.0717,37.0427,37.062,6200.0
2023-11-30 14:05:00,38.3,38.31,38.3,38.3,6702.0,37.0717,37.0814,37.0717,37.0717,6702.0
2023-11-30 14:10:00,38.3,38.33,38.29,38.32,7359.0,37.0717,37.1007,37.062,37.0911,7359.0
2023-11-30 14:15:00,38.32,38.35,38.32,38.35,7290.0,37.0911,37.1201,37.0911,37.1201,7290.0
2023-11-30 14:20:00,38.35,38.35,38.32,38.33,4100.0,37.1201,37.1201,37.0911,37.1007,4100.0
2023-11-30 14:25:00,38.33,38.38,38.31,38.37,5200.0,37.1007,37.1491,37.0814,37.1395,5200.0
2023-11-30 14:30:00,38.4,38.43,38.39,38.43,13426.0,37.1685,37.1975,37.1588,37.1975,13426.0
2023-11-30 14:35:00,38.43,38.46,38.43,38.45,7594.0,37.1975,37.2266,37.1975,37.2169,7594.0
2023-11-30 14:40:00,38.45,38.45,38.45,38.45,3356.0,37.2169,37.2169,37.2169,37.2169,3356.0
2023-11-30 14:45:00,38.45,38.45,38.41,38.41,4511.0,37.2169,37.2169,37.1782,37.1782,4511.0
2023-11-30 14:50:00,38.41,38.42,38.39,38.42,2851.0,37.1782,37.1878,37.1588,37.1878,2851.0
2023-11-30 14:55:00,38.42,38.44,38.41,38.44,5664.0,37.1878,37.2072,37.1782,37.2072,5664.0
2023-11-30 15:00:00,38.44,38.45,38.41,38.43,4013.0,37.2072,37.2169,37.1782,37.1975,4013.0
2023-11-30 15:05:00,38.41,38.41,38.4,38.4,2359.0,37.1782,37.1782,37.1685,37.1685,2359.0
2023-11-30 15:10:00,38.4,38.41,38.39,38.4,5613.0,37.1685,37.1782,37.1588,37.1685,5613.0
2023-11-30 15:15:00,38.38,38.39,38.38,38.38,4627.0,37.1491,37.1588,37.1491,37.1491,4627.0
2023-11-30 15:20:00,38.37,38.37,38.33,38.35,16957.0,37.1395,37.1395,37.1007,37.1201,16957.0
2023-11-30 15:25:00,38.36,38.39,38.36,38.39,8020.0,37.1298,37.1588,37.1298,37.1588,8020.0
2023-11-30 15:30:00,38.39,38.4,38.37,38.37,7290.0,37.1588,37.1685,37.1395,37.1395,7290.0
2023-11-30 15:35:00,38.37,38.39,38.34,38.39,7824.0,37.1395,37.1588,37.1104,37.1588,7824.0
2023-11-30 15:40:00,38.41,38.42,38.41,38.42,10603.0,37.1782,37.1878,37.1782,37.1878,10603.0
2023-11-30 15:45:00,38.43,38.47,38.42,38.45,27667.0,37.1975,37.2362,37.1878,37.2169,27667.0
2023-11-30 15:50:00,38.45,38.52,38.42,38.52,51235.0,37.2169,37.2846,37.1878,37.2846,51235.0
2023-11-30 15:55:00,38.52,38.56,38.51,38.54,113594.0,37.2846,37.3234,37.275,37.304,113594.0
2023-12-01 09:30:00,38.43,38.55,38.26,38.53,68833.0,37.1975,37.3137,37.033,37.2943,68833.0
2023-12-01 09:35:00,38.52,38.76,38.51,38.59,47629.0,37.2846,37.5169,37.275,37.3524,47629.0
2023-12-01 09:40:00,38.58,38.61,38.52,38.6,12681.0,37.3427,37.3718,37.2846,37.3621,12681.0
2023-12-01 09:45:00,38.59,38.72,38.57,38.62,22313.0,37.3524,37.4782,37.333,37.3814,22313.0
2023-12-01 09:50:00,38.6,38.73,38.51,38.73,16630.0,37.3621,37.4879,37.275,37.4879,16630.0
2023-12-01 09:55:00,38.72,38.76,38.7,38.7,15133.0,37.4782,37.5169,37.4589,37.4589,15133.0
2023-12-01 10:00:00,38.72,38.93,38.72,38.78,70646.0,37.4782,37.6815,37.4782,37.5363,70646.0
2023-12-01 10:05:00,38.78,38.78,38.63,38.77,24390.0,37.5363,37.5363,37.3911,37.5266,24390.0
2023-12-01 10:10:00,38.74,38.76,38.61,38.62,14013.0,37.4976,37.5169,37.3718,37.3814,14013.0
2023-12-01 10:15:00,38.61,38.69,38.54,38.69,47659.0,37.3718,37.4492,37.304,37.4492,47659.0
2023-12-01 10:20:00,38.69,38.82,38.66,38.77,54933.0,37.4492,37.575,37.4202,37.5266,54933.0
2023-12-01 10:25:00,38.77,38.77,38.63,38.64,35318.0,37.5266,37.5266,37.3911,37.4008,35318.0
2023-12-01 10:30:00,38.63,38.66,38.56,38.64,31362.0,37.3911,37.4202,37.3234,37.4008,31362.0
2023-12-01 10:35:00,38.64,38.65,38.56,38.58,49947.0,37.4008,37.4105,37.3234,37.3427,49947.0
2023-12-01 10:40:00,38.57,38.59,38.5,38.54,22794.0,37.333,37.3524,37.2653,37.304,22794.0
2023-12-01 10:45:00,38.55,38.65,38.52,38.64,14998.0,37.3137,37.4105,37.2846,37.4008,14998.0
2023-12-01 10:50:00,38.65,38.66,38.62,38.62,63683.0,37.4105,37.4202,37.3814,37.3814,63683.0
2023-12-01 10:55:00,38.61,38.62,38.54,38.55,18204.0,37.3718,37.3814,37.304,37.3137,18204.0
2023-12-01 11:00:00,38.55,38.65,38.36,38.54,158922.0,37.3137,37.4105,37.1298,37.304,158922.0
2023-12-01 11:05:00,38.54,38.61,38.47,38.59,30315.0,37.304,37.3718,37.2362,37.3524,30315.0
2023-12-01 11:10:00,38.6,38.76,38.55,38.74,23145.0,37.3621,37.5169,37.3137,37.4976,23145.0
2023-12-01 11:15:00,38.74,38.79,38.66,38.69,19219.0,37.4976,37.546,37.4202,37.4492,19219.0
2023-12-01 11:20:00,38.68,38.76,38.65,38.76,25557.0,37.4395,37.5169,37.4105,37.5169,25557.0
2023-12-01 11:25:00,38.77,38.86,38.73,38.77,21507.0,37.5266,37.6137,37.4879,37.5266,21507.0
2023-12-01 11:30:00,38.77,38.78,38.71,38.74,12540.0,37.5266,37.5363,37.4685,37.4976,12540.0
2023-12-01 11:35:00,38.74,38.74,38.68,38.73,14728.0,37.4976,37.4976,37.4395,37.4879,14728.0
2023-12-01 11:40:00,38.72,38.77,38.69,38.77,14122.0,37.4782,37.5266,37.4492,37.5266,14122.0
2023-12-01 11:45:00,38.79,38.92,38.78,38.9,14911.0,37.546,37.6718,37.5363,37.6525,14911.0
2023-12-01 11:50:00,38.89,38.89,38.84,38.86,24935.0,37.6428,37.6428,37.5944,37.6137,24935.0
2023-12-01 11:55:00,38.84,38.84,38.77,38.77,21690.0,37.5944,37.5944,37.5266,37.5266,21690.0
2023-12-01 12:00:00,38.77,38.78,38.73,38.74,20000.0,37.5266,37.5363,37.4879,37.4976,20000.0
2023-12-01 12:05:00,38.73,38.8,38.73,38.8,5869.0,37.4879,37.5557,37.4879,37.5557,5869.0
2023-12-01 12:10:00,38.79,38.88,38.79,38.88,9967.0,37.546,37.6331,37.546,37.6331,9967.0
2023-12-01 12:15:00,38.88,38.91,38.8,38.81,10328.0,37.6331,37.6621,37.5557,37.5653,10328.0
2023-12-01 12:20:00,38.82,38.87,38.81,38.85,13076.0,37.575,37.6234,37.5653,37.6041,13076.0
2023-12-01 12:25:00,38.85,38.89,38.83,38.83,8090.0,37.6041,37.6428,37.5847,37.5847,8090.0
2023-12-01 12:30:00,38.83,38.91,38.83,38.88,17294.0,37.5847,37.6621,37.5847,37.6331,17294.0
2023-12-01 12:35:00,38.88,38.92,38.88,38.88,10700.0,37.6331,37.6718,37.6331,37.6331,10700.0
2023-12-01 12:40:00,38.88,38.95,38.88,38.95,15847.0,37.6331,37.7009,37.6331,37.7009,15847.0
2023-12-01 12:45:00,38.96,39.05,38.96,39.05,13024.0,37.7105,37.7976,37.7105,37.7976,13024.0
2023-12-01 12:50:00,39.04,39.07,39.01,39.04,48052.0,37.788,37.817,37.7589,37.788,48052.0
2023-12-01 12:55:00,39.04,39.09,39.04,39.08,14476.0,37.788,37.8364,37.788,37.8267,14476.0
2023-12-01 13:00:00,39.08,39.13,39.05,39.05,37865.0,37.8267,37.8751,37.7976,37.7976,37865.0
2023-12-01 13:05:00,39.05,39.08,39.03,39.03,12639.0,37.7976,37.8267,37.7783,37.7783,12639.0
2023-12-01 13:10:00,39.03,39.06,39.03,39.06,6487.0,37.7783,37.8073,37.7783,37.8073,6487.0
2023-12-01 13:15:00,39.05,39.13,39.05,39.07,13273.0,37.7976,37.8751,37.7976,37.817,13273.0
2023-12-01 13:20:00,39.07,39.07,38.98,39.05,26823.0,37.817,37.817,37.7299,37.7976,26823.0
2023-12-01 13:25:00,39.06,39.17,39.05,39.15,11867.0,37.8073,37.9138,37.7976,37.8944,11867.0
2023-12-01 13:30:00,39.15,39.3,39.15,39.29,22674.0,37.8944,38.0396,37.8944,38.0299,22674.0
2023-12-01 13:35:00,39.31,39.36,39.2,39.21,21414.0,38.0493,38.0977,37.9428,37.9525,21414.0
2023-12-01 13:40:00,39.21,39.23,39.12,39.23,16250.0,37.9525,37.9719,37.8654,37.9719,16250.0
2023-12-01 13:45:00,39.23,39.29,39.22,39.29,13309.0,37.9719,38.0299,37.9622,38.0299,13309.0
2023-12-01 13:50:00,39.29,39.29,39.22,39.23,21141.0,38.0299,38.0299,37.9622,37.9719,21141.0
2023-12-01 13:55:00,39.25,39.28,39.24,39.28,21214.0,37.9912,38.0203,37.9816,38.0203,21214.0
2023-12-01 14:00:00,39.28,39.31,39.26,39.26,22548.0,38.0203,38.0493,38.0009,38.0009,22548.0
2023-12-01 14:05:00,39.25,39.26,39.2,39.2,14487.0,37.9912,38.0009,37.9428,37.9428,14487.0
2023-12-01 14:10:00,39.2,39.26,39.18,39.26,15527.0,37.9428,38.0009,37.9235,38.0009,15527.0
2023-12-01 14:15:00,39.27,39.27,39.19,39.2,15290.0,38.0106,38.0106,37.9332,37.9428,15290.0
2023-12-01 14:20:00,39.2,39.24,39.17,39.24,14167.0,37.9428,37.9816,37.9138,37.9816,14167.0
2023-12-01 14:25:00,39.24,39.25,39.2,39.2,7015.0,37.9816,37.9912,37.9428,37.9428,7015.0
2023-12-01 14:30:00,39.21,39.23,39.18,39.19,16707.0,37.9525,37.9719,37.9235,37.9332,16707.0
2023-12-01 14:35:00,39.19,39.19,39.12,39.16,10921.0,37.9332,37.9332,37.8654,37.9041,10921.0
2023-12-01 14:40:00,39.16,39.23,39.16,39.21,17290.0,37.9041,37.9719,37.9041,37.9525,17290.0
2023-12-01 14:45:00,39.21,39.21,39.15,39.19,10513.0,37.9525,37.9525,37.8944,37.9332,10513.0
2023-12-01 14:50:00,39.18,39.18,39.13,39.16,13170.0,37.9235,37.9235,37.8751,37.9041,13170.0
2023-12-01 14:55:00,39.16,39.22,39.16,39.21,3252.0,37.9041,37.9622,37.9041,37.9525,3252.0
2023-12-01 15:00:00,39.21,39.29,39.2,39.29,10040.0,37.9525,38.0299,37.9428,38.0299,10040.0
2023-12-01 15:05:00,39.3,39.34,39.29,39.31,18020.0,38.0396,38.0783,38.0299,38.0493,18020.0
2023-12-01 15:10:00,39.3,39.38,39.3,39.37,4773.0,38.0396,38.1171,38.0396,38.1074,4773.0
2023-12-01 15:15:00,39.36,39.41,39.36,39.38,10210.0,38.0977,38.1461,38.0977,38.1171,10210.0
2023-12-01 15:20:00,39.39,39.4,39.34,39.36,17769.0,38.1267,38.1364,38.0783,38.0977,17769.0
2023-12-01 15:25:00,39.36,39.38,39.36,39.37,8065.0,38.0977,38.1171,38.0977,38.1074,8065.0
2023-12-01 15:30:00,39.37,39.41,39.37,39.41,23913.0,38.1074,38.1461,38.1074,38.1461,23913.0
2023-12-01 15:35:00,39.41,39.43,39.36,39.38,26830.0,38.1461,38.1655,38.0977,38.1171,26830.0
2023-12-01 15:40:00,39.38,39.38,39.33,39.37,29656.0,38.1171,38.1171,38.0687,38.1074,29656.0
2023-12-01 15:45:00,39.36,39.38,39.33,39.37,34717.0,38.0977,38.1171,38.0687,38.1074,34717.0
2023-12-01 15:50:00,39.38,39.43,39.37,39.38,98571.0,38.1171,38.1655,38.1074,38.1171,98571.0
2023-12-01 15:55:00,39.39,39.47,39.39,39.43,286294.0,38.1267,38.2042,38.1267,38.1655,286294.0
2023-12-04 09:30:00,38.45,38.65,38.38,38.63,171359.0,37.2169,37.4105,37.1491,37.3911,171359.0
2023-12-04 09:35:00,38.62,38.69,38.52,38.52,81372.0,37.3814,37.4492,37.2846,37.2846,81372.0
2023-12-04 09:40:00,38.53,38.72,38.48,38.53,58252.0,37.2943,37.4782,37.2459,37.2943,58252.0
2023-12-04 09:45:00,38.52,38.79,38.49,38.79,44296.0,37.2846,37.546,37.2556,37.546,44296.0
2023-12-04 09:50:00,38.77,38.77,38.45,38.55,42726.0,37.5266,37.5266,37.2169,37.3137,42726.0
2023-12-04 09:55:00,38.53,38.67,38.53,38.67,20941.0,37.2943,37.4298,37.2943,37.4298,20941.0
2023-12-04 10:00:00,38.67,38.73,38.56,38.66,42498.0,37.4298,37.4879,37.3234,37.4202,42498.0
2023-12-04 10:05:00,38.63,38.74,38.59,38.64,24662.0,37.3911,37.4976,37.3524,37.4008,24662.0
2023-12-04 10:10:00,38.63,38.65,38.55,38.61,19003.0,37.3911,37.4105,37.3137,37.3718,19003.0
2023-12-04 10:15:00,38.61,38.73,38.59,38.7,29058.0,37.3718,37.4879,37.3524,37.4589,29058.0
2023-12-04 10:20:00,38.69,38.71,38.36,38.42,71844.0,37.4492,37.4685,37.1298,37.1878,71844.0
2023-12-04 10:25:00,38.43,38.45,38.21,38.39,100528.0,37.1975,37.2169,36.9846,37.1588,100528.0
2023-12-04 10:30:00,38.39,38.43,38.06,38.13,74922.0,37.1588,37.1975,36.8394,36.9071,74922.0
2023-12-04 10:35:00,38.14,38.19,38.01,38.18,57391.0,36.9168,36.9652,36.791,36.9555,57391.0
2023-12-04 10:40:00,38.17,38.26,38.07,38.25,37524.0,36.9459,37.033,36.8491,37.0233,37524.0
2023-12-04 10:45:00,38.25,38.3,38.17,38.25,23881.0,37.0233,37.0717,36.9459,37.0233,23881.0
2023-12-04 10:50:00,38.23,38.23,38.1,38.19,33714.0,37.0039,37.0039,36.8781,36.9652,33714.0
2023-12-04 10:55:00,38.19,38.22,38.03,38.04,21635.0,36.9652,36.9943,36.8104,36.82,21635.0
2023-12-04 11:00:00,38.03,38.25,37.98,38.08,38430.0,36.8104,37.0233,36.762,36.8588,38430.0
2023-12-04 11:05:00,38.08,38.19,38.07,38.16,37761.0,36.8588,36.9652,36.8491,36.9362,37761.0
2023-12-04 11:10:00,38.15,38.21,38.11,38.18,39781.0,36.9265,36.9846,36.8878,36.9555,39781.0
2023-12-04 11:15:00,38.19,38.22,38.15,38.19,46498.0,36.9652,36.9943,36.9265,36.9652,46498.0
2023-12-04 11:20:00,38.2,38.3,38.18,38.27,35175.0,36.9749,37.0717,36.9555,37.0427,35175.0
2023-12-04 11:25:00,38.25,38.25,38.1,38.16,23122.0,37.0233,37.0233,36.8781,36.9362,23122.0
2023-12-04 11:30:00,38.15,38.15,38.11,38.13,9023.0,36.9265,36.9265,36.8878,36.9071,9023.0
2023-12-04 11:35:00,38.14,38.15,38.03,38.04,12364.0,36.9168,36.9265,36.8104,36.82,12364.0
2023-12-04 11:40:00,38.09,38.14,38.0,38.02,18712.0,36.8684,36.9168,36.7813,36.8007,18712.0
2023-12-04 11:45:00,38.02,38.17,38.02,38.15,15286.0,36.8007,36.9459,36.8007,36.9265,15286.0
2023-12-04 11:50:00,38.18,38.23,38.11,38.12,29081.0,36.9555,37.0039,36.8878,36.8975,29081.0
2023-12-04 11:55:00,38.12,38.27,38.08,38.24,26287.0,36.8975,37.0427,36.8588,37.0136,26287.0
2023-12-04 12:00:00,38.28,38.3,38.23,38.23,15264.0,37.0523,37.0717,37.0039,37.0039,15264.0
2023-12-04 12:05:00,38.22,38.37,38.22,38.37,9222.0,36.9943,37.1395,36.9943,37.1395,9222.0
2023-12-04 12:10:00,38.37,38.41,38.33,38.41,14580.0,37.1395,37.1782,37.1007,37.1782,14580.0
2023-12-04 12:15:00,38.41,38.46,38.4,38.44,14709.0,37.1782,37.2266,37.1685,37.2072,14709.0
2023-12-04 12:20:00,38.44,38.46,38.25,38.26,32710.0,37.2072,37.2266,37.0233,37.033,32710.0
2023-12-04 12:25:00,38.26,38.27,38.22,38.25,11078.0,37.033,37.0427,36.9943,37.0233,11078.0
2023-12-04 12:30:00,38.25,38.31,38.25,38.29,10432.0,37.0233,37.0814,37.0233,37.062,10432.0
2023-12-04 12:35:00,38.29,38.29,38.2,38.24,30836.0,37.062,37.062,36.9749,37.0136,30836.0
2023-12-04 12:40:00,38.23,38.29,38.21,38.29,20305.0,37.0039,37.062,36.9846,37.062,20305.0
2023-12-04 12:45:00,38.3,38.33,38.29,38.31,12357.0,37.0717,37.1007,37.062,37.0814,12357.0
2023-12-04 12:50:00,38.31,38.32,38.29,38.31,12563.0,37.0814,37.0911,37.062,37.0814,12563.0
2023-12-04 12:55:00,38.31,38.34,38.3,38.34,7738.0,37.0814,37.1104,37.0717,37.1104,7738.0
2023-12-04 13:00:00,38.35,38.35,38.25,38.25,13108.0,37.1201,37.1201,37.0233,37.0233,13108.0
2023-12-04 13:05:00,38.25,38.28,38.24,38.26,20630.0,37.0233,37.0523,37.0136,37.033,20630.0
2023-12-04 13:10:00,38.26,38.28,38.22,38.22,16254.0,37.033,37.0523,36.9943,36.9943,16254.0
2023-12-04 13:15:00,38.22,38.24,38.13,38.13,10668.0,36.9943,37.0136,36.9071,36.9071,10668.0
2023-12-04 13:20:00,38.13,38.2,38.11,38.19,5506.0,36.9071,36.9749,36.8878,36.9652,5506.0
2023-12-04 13:25:00,38.19,38.21,38.09,38.14,9676.0,36.9652,36.9846,36.8684,36.9168,9676.0
2023-12-04 13:30:00,38.14,38.17,38.06,38.06,13103.0,36.9168,36.9459,36.8394,36.8394,13103.0
2023-12-04 13:35:00,38.05,38.05,38.02,38.04,8943.0,36.8297,36.8297,36.8007,36.82,8943.0
2023-12-04 13:40:00,38.04,38.05,37.99,38.01,9812.0,36.82,36.8297,36.7716,36.791,9812.0
2023-12-04 13:45:00,38.01,38.05,37.99,38.04,11071.0,36.791,36.8297,36.7716,36.82,11071.0
2023-12-04 13:50:00,38.04,38.05,38.02,38.02,7363.0,36.82,36.8297,36.8007,36.8007,7363.0
2023-12-04 13:55:00,38.02,38.04,38.01,38.01,4759.0,36.8007,36.82,36.791,36.791,4759.0
2023-12-04 14:00:00,38.01,38.06,38.01,38.06,6109.0,36.791,36.8394,36.791,36.8394,6109.0
2023-12-04 14:05:00,38.08,38.08,38.01,38.01,8825.0,36.8588,36.8588,36.791,36.791,8825.0
2023-12-04 14:10:00,38.01,38.04,38.01,38.03,4447.0,36.791,36.82,36.791,36.8104,4447.0
2023-12-04 14:15:00,38.03,38.04,38.01,38.02,8666.0,36.8104,36.82,36.791,36.8007,8666.0
2023-12-04 14:20:00,38.04,38.07,38.04,38.06,7037.0,36.82,36.8491,36.82,36.8394,7037.0
2023-12-04 14:25:00,38.07,38.08,38.06,38.08,5856.0,36.8491,36.8588,36.8394,36.8588,5856.0
2023-12-04 14:30:00,38.09,38.13,38.09,38.13,8418.0,36.8684,36.9071,36.8684,36.9071,8418.0
2023-12-04 14:35:00,38.14,38.17,38.14,38.17,5462.0,36.9168,36.9459,36.9168,36.9459,5462.0
2023-12-04 14:40:00,38.17,38.23,38.17,38.2,8186.0,36.9459,37.0039,36.9459,36.9749,8186.0
2023-12-04 14:45:00,38.21,38.25,38.19,38.25,13534.0,36.9846,37.0233,36.9652,37.0233,13534.0
2023-12-04 14:50:00,38.25,38.25,38.22,38.22,13259.0,37.0233,37.0233,36.9943,36.9943,13259.0
2023-12-04 14:55:00,38.22,38.3,38.22,38.28,12916.0,36.9943,37.0717,36.9943,37.0523,12916.0
2023-12-04 15:00:00,38.29,38.32,38.25,38.31,15255.0,37.062,37.0911,37.0233,37.0814,15255.0
2023-12-04 15:05:00,38.3,38.32,38.29,38.32,13207.0,37.0717,37.0911,37.062,37.0911,13207.0
2023-12-04 15:10:00,38.32,38.34,38.31,38.33,9475.0,37.0911,37.1104,37.0814,37.1007,9475.0
2023-12-04 15:15:00,38.33,38.33,38.29,38.33,16177.0,37.1007,37.1007,37.062,37.1007,16177.0
2023-12-04 15:20:00,38.32,38.32,38.23,38.24,10418.0,37.0911,37.0911,37.0039,37.0136,10418.0
2023-12-04 15:25:00,38.24,38.25,38.21,38.21,11093.0,37.0136,37.0233,36.9846,36.9846,11093.0
2023-12-04 15:30:00,38.21,38.21,38.12,38.17,41555.0,36.9846,36.9846,36.8975,36.9459,41555.0
2023-12-04 15:35:00,38.16,38.16,38.11,38.13,45930.0,36.9362,36.9362,36.8878,36.9071,45930.0
2023-12-04 15:40:00,38.13,38.15,38.13,38.14,29301.0,36.9071,36.9265,36.9071,36.9168,29301.0
2023-12-04 15:45:00,38.14,38.21,38.14,38.21,33262.0,36.9168,36.9846,36.9168,36.9846,33262.0
2023-12-04 15:50:00,38.22,38.28,38.22,38.27,47290.0,36.9943,37.0523,36.9943,37.0427,47290.0
2023-12-04 15:55:00,38.27,38.28,38.2,38.22,219793.0,37.0427,37.0523,36.9749,36.9943,219793.0
2023-12-05 09:30:00,37.92,38.04,37.83,37.94,78399.0,36.7039,36.82,36.6168,36.7232,78399.0
2023-12-05 09:35:00,37.95,38.08,37.75,37.76,54161.0,36.7329,36.8588,36.5393,36.549,54161.0
2023-12-05 09:40:00,37.75,37.75,37.6,37.65,29240.0,36.5393,36.5393,36.3941,36.4425,29240.0
2023-12-05 09:45:00,37.63,37.67,37.4,37.57,39521.0,36.4232,36.4619,36.2006,36.3651,39521.0
2023-12-05 09:50:00,37.56,37.59,37.43,37.52,12177.0,36.3554,36.3845,36.2296,36.3167,12177.0
2023-12-05 09:55:00,37.49,37.59,37.48,37.59,6400.0,36.2877,36.3845,36.278,36.3845,6400.0
2023-12-05 10:00:00,37.58,37.91,37.57,37.81,74691.0,36.3748,36.6942,36.3651,36.5974,74691.0
2023-12-05 10:05:00,37.82,37.82,37.51,37.56,15531.0,36.6071,36.6071,36.307,36.3554,15531.0
2023-12-05 10:10:00,37.54,37.62,37.42,37.42,13956.0,36.3361,36.4135,36.2199,36.2199,13956.0
2023-12-05 10:15:00,37.44,37.49,37.37,37.42,16516.0,36.2393,36.2877,36.1715,36.2199,16516.0
2023-12-05 10:20:00,37.42,37.54,37.41,37.54,6588.0,36.2199,36.3361,36.2102,36.3361,6588.0
2023-12-05 10:25:00,37.53,37.54,37.39,37.41,16509.0,36.3264,36.3361,36.1909,36.2102,16509.0
2023-12-05 10:30:00,37.45,37.49,37.29,37.29,17140.0,36.249,36.2877,36.0941,36.0941,17140.0
2023-12-05 10:35:00,37.27,37.3,37.2,37.2,27076.0,36.0747,36.1038,36.007,36.007,27076.0
2023-12-05 10:40:00,37.21,37.23,37.16,37.2,15090.0,36.0167,36.036,35.9683,36.007,15090.0
2023-12-05 10:45:00,37.21,37.24,37.15,37.2,24141.0,36.0167,36.0457,35.9586,36.007,24141.0
2023-12-05 10:50:00,37.19,37.22,37.09,37.22,33170.0,35.9973,36.0263,35.9005,36.0263,33170.0
2023-12-05 10:55:00,37.22,37.41,37.22,37.38,37748.0,36.0263,36.2102,36.0263,36.1812,37748.0
2023-12-05 11:00:00,37.38,37.47,37.31,37.47,25317.0,36.1812,36.2683,36.1134,36.2683,25317.0
2023-12-05 11:05:00,37.46,37.48,37.37,37.42,17391.0,36.2586,36.278,36.1715,36.2199,17391.0
2023-12-05 11:10:00,37.41,37.41,37.3,37.32,18949.0,36.2102,36.2102,36.1038,36.1231,18949.0
2023-12-05 11:15:00,37.35,37.42,37.32,37.32,24783.0,36.1522,36.2199,36.1231,36.1231,24783.0
2023-12-05 11:20:00,37.31,37.4,37.28,37.4,14095.0,36.1134,36.2006,36.0844,36.2006,14095.0
2023-12-05 11:25:00,37.4,37.43,37.37,37.38,10345.0,36.2006,36.2296,36.1715,36.1812,10345.0
2023-12-05 11:30:00,37.38,37.41,37.29,37.3,23351.0,36.1812,36.2102,36.0941,36.1038,23351.0
2023-12-05 11:35:00,37.28,37.3,37.25,37.3,13845.0,36.0844,36.1038,36.0554,36.1038,13845.0
2023-12-05 11:40:00,37.3,37.37,37.3,37.33,11621.0,36.1038,36.1715,36.1038,36.1328,11621.0
2023-12-05 11:45:00,37.32,37.36,37.3,37.31,9199.0,36.1231,36.1618,36.1038,36.1134,9199.0
2023-12-05 11:50:00,37.31,37.35,37.29,37.3,9570.0,36.1134,36.1522,36.0941,36.1038,9570.0
2023-12-05 11:55:00,37.3,37.37,37.28,37.35,7751.0,36.1038,36.1715,36.0844,36.1522,7751.0
2023-12-05 12:00:00,37.35,37.35,37.29,37.34,7101.0,36.1522,36.1522,36.0941,36.1425,7101.0
2023-12-05 12:05:00,37.35,37.51,37.35,37.5,17076.0,36.1522,36.307,36.1522,36.2974,17076.0
2023-12-05 12:10:00,37.49,37.57,37.42,37.46,29044.0,36.2877,36.3651,36.2199,36.2586,29044.0
2023-12-05 12:15:00,37.48,37.58,37.48,37.58,11396.0,36.278,36.3748,36.278,36.3748,11396.0
2023-12-05 12:20:00,37.58,37.61,37.55,37.56,10914.0,36.3748,36.4038,36.3457,36.3554,10914.0
2023-12-05 12:25:00,37.55,37.59,37.51,37.53,5398.0,36.3457,36.3845,36.307,36.3264,5398.0
2023-12-05 12:30:00,37.53,37.53,37.42,37.44,7120.0,36.3264,36.3264,36.2199,36.2393,7120.0
2023-12-05 12:35:00,37.47,37.56,37.47,37.54,7748.0,36.2683,36.3554,36.2683,36.3361,7748.0
2023-12-05 12:40:00,37.54,37.54,37.42,37.42,8498.0,36.3361,36.3361,36.2199,36.2199,8498.0
2023-12-05 12:45:00,37.42,37.53,37.42,37.51,5302.0,36.2199,36.3264,36.2199,36.307,5302.0
2023-12-05 12:50:00,37.49,37.52,37.45,37.45,6968.0,36.2877,36.3167,36.249,36.249,6968.0
2023-12-05 12:55:00,37.44,37.51,37.42,37.49,9122.0,36.2393,36.307,36.2199,36.2877,9122.0
2023-12-05 13:00:00,37.49,37.55,37.48,37.54,6871.0,36.2877,36.3457,36.278,36.3361,6871.0
2023-12-05 13:05:00,37.5,37.52,37.46,37.51,8240.0,36.2974,36.3167,36.2586,36.307,8240.0
2023-12-05 13:10:00,37.52,37.53,37.48,37.51,6034.0,36.3167,36.3264,36.278,36.307,6034.0
2023-12-05 13:15:00,37.51,37.56,37.51,37.56,8551.0,36.307,36.3554,36.307,36.3554,8551.0
2023-12-05 13:20:00,37.54,37.63,37.54,37.62,9200.0,36.3361,36.4232,36.3361,36.4135,9200.0
2023-12-05 13:25:00,37.61,37.62,37.54,37.54,2800.0,36.4038,36.4135,36.3361,36.3361,2800.0
2023-12-05 13:30:00,37.53,37.6,37.49,37.6,10252.0,36.3264,36.3941,36.2877,36.3941,10252.0
2023-12-05 13:35:00,37.6,37.61,37.52,37.52,6003.0,36.3941,36.4038,36.3167,36.3167,6003.0
2023-12-05 13:40:00,37.51,37.51,37.43,37.43,6557.0,36.307,36.307,36.2296,36.2296,6557.0
2023-12-05 13:45:00,37.42,37.49,37.41,37.48,13937.0,36.2199,36.2877,36.2102,36.278,13937.0
2023-12-05 13:50:00,37.48,37.53,37.47,37.52,5344.0,36.278,36.3264,36.2683,36.3167,5344.0
2023-12-05 13:55:00,37.51,37.52,37.49,37.52,7203.0,36.307,36.3167,36.2877,36.3167,7203.0
2023-12-05 14:00:00,37.51,37.51,37.45,37.49,4198.0,36.307,36.307,36.249,36.2877,4198.0
2023-12-05 14:05:00,37.5,37.55,37.49,37.55,5013.0,36.2974,36.3457,36.2877,36.3457,5013.0
2023-12-05 14:10:00,37.55,37.55,37.52,37.55,6497.0,36.3457,36.3457,36.3167,36.3457,6497.0
2023-12-05 14:15:00,37.55,37.58,37.52,37.53,6793.0,36.3457,36.3748,36.3167,36.3264,6793.0
2023-12-05 14:20:00,37.55,37.55,37.46,37.47,3523.0,36.3457,36.3457,36.2586,36.2683,3523.0
2023-12-05 14:25:00,37.47,37.5,37.47,37.48,2900.0,36.2683,36.2974,36.2683,36.278,2900.0
2023-12-05 14:30:00,37.48,37.56,37.48,37.56,3443.0,36.278,36.3554,36.278,36.3554,3443.0
2023-12-05 14:35:00,37.56,37.57,37.54,37.55,2497.0,36.3554,36.3651,36.3361,36.3457,2497.0
2023-12-05 14:40:00,37.54,37.55,37.54,37.54,3000.0,36.3361,36.3457,36.3361,36.3361,3000.0
2023-12-05 14:45:00,37.55,37.55,37.5,37.52,8163.0,36.3457,36.3457,36.2974,36.3167,8163.0
2023-12-05 14:50:00,37.54,37.65,37.54,37.65,7205.0,36.3361,36.4425,36.3361,36.4425,7205.0
2023-12-05 14:55:00,37.64,37.67,37.64,37.67,3475.0,36.4329,36.4619,36.4329,36.4619,3475.0
2023-12-05 15:00:00,37.66,37.71,37.64,37.69,9426.0,36.4522,36.5006,36.4329,36.4813,9426.0
2023-12-05 15:05:00,37.7,37.73,37.7,37.72,12340.0,36.4909,36.52,36.4909,36.5103,12340.0
2023-12-05 15:10:00,37.72,37.72,37.67,37.67,6197.0,36.5103,36.5103,36.4619,36.4619,6197.0
2023-12-05 15:15:00,37.66,37.7,37.66,37.68,5405.0,36.4522,36.4909,36.4522,36.4716,5405.0
2023-12-05 15:20:00,37.68,37.68,37.63,37.64,5027.0,36.4716,36.4716,36.4232,36.4329,5027.0
2023-12-05 15:25:00,37.64,37.64,37.56,37.56,7510.0,36.4329,36.4329,36.3554,36.3554,7510.0
2023-12-05 15:30:00,37.56,37.59,37.55,37.56,10756.0,36.3554,36.3845,36.3457,36.3554,10756.0
2023-12-05 15:35:00,37.56,37.6,37.56,37.59,19178.0,36.3554,36.3941,36.3554,36.3845,19178.0
2023-12-05 15:40:00,37.59,37.61,37.59,37.6,17318.0,36.3845,36.4038,36.3845,36.3941,17318.0
2023-12-05 15:45:00,37.6,37.62,37.59,37.62,30625.0,36.3941,36.4135,36.3845,36.4135,30625.0
2023-12-05 15:50:00,37.61,37.61,37.51,37.51,50314.0,36.4038,36.4038,36.307,36.307,50314.0
2023-12-05 15:55:00,37.5,37.5,37.4,37.41,112642.0,36.2974,36.2974,36.2006,36.2102,112642.0
2023-12-06 09:30:00,37.94,37.98,37.6,37.8,62155.0,36.7232,36.762,36.3941,36.5877,62155.0
2023-12-06 09:35:00,37.74,37.8,37.63,37.67,33639.0,36.5297,36.5877,36.4232,36.4619,33639.0
2023-12-06 09:40:00,37.64,37.65,37.54,37.56,17852.0,36.4329,36.4425,36.3361,36.3554,17852.0
2023-12-06 09:45:00,37.58,37.58,37.4,37.55,20607.0,36.3748,36.3748,36.2006,36.3457,20607.0
2023-12-06 09:50:00,37.55,37.71,37.55,37.59,7000.0,36.3457,36.5006,36.3457,36.3845,7000.0
2023-12-06 09:55:00,37.57,37.61,37.53,37.54,20202.0,36.3651,36.4038,36.3264,36.3361,20202.0
2023-12-06 10:00:00,37.55,37.63,37.46,37.62,22628.0,36.3457,36.4232,36.2586,36.4135,22628.0
2023-12-06 10:05:00,37.65,37.76,37.63,37.75,18967.0,36.4425,36.549,36.4232,36.5393,18967.0
2023-12-06 10:10:00,37.76,37.85,37.65,37.84,18924.0,36.549,36.6361,36.4425,36.6264,18924.0
2023-12-06 10:15:00,37.84,37.98,37.84,37.92,18294.0,36.6264,36.762,36.6264,36.7039,18294.0
2023-12-06 10:20:00,37.91,37.99,37.88,37.93,29017.0,36.6942,36.7716,36.6652,36.7136,29017.0
2023-12-06 10:25:00,37.92,37.92,37.8,37.84,21016.0,36.7039,36.7039,36.5877,36.6264,21016.0
2023-12-06 10:30:00,37.87,38.03,37.87,38.03,18905.0,36.6555,36.8104,36.6555,36.8104,18905.0
2023-12-06 10:35:00,38.02,38.09,38.01,38.09,26377.0,36.8007,36.8684,36.791,36.8684,26377.0
2023-12-06 10:40:00,38.08,38.08,38.0,38.02,17620.0,36.8588,36.8588,36.7813,36.8007,17620.0
2023-12-06 10:45:00,38.01,38.16,38.01,38.13,19545.0,36.791,36.9362,36.791,36.9071,19545.0
2023-12-06 10:50:00,38.08,38.09,37.98,37.98,12123.0,36.8588,36.8684,36.762,36.762,12123.0
2023-12-06 10:55:00,37.98,38.02,37.95,37.96,12309.0,36.762,36.8007,36.7329,36.7426,12309.0
2023-12-06 11:00:00,37.93,37.97,37.86,37.97,21150.0,36.7136,36.7523,36.6458,36.7523,21150.0
2023-12-06 11:05:00,37.97,37.97,37.86,37.88,15348.0,36.7523,36.7523,36.6458,36.6652,15348.0
2023-12-06 11:10:00,37.87,37.91,37.83,37.83,12626.0,36.6555,36.6942,36.6168,36.6168,12626.0
2023-12-06 11:15:00,37.83,37.83,37.78,37.8,5995.0,36.6168,36.6168,36.5684,36.5877,5995.0
2023-12-06 11:20:00,37.8,37.8,37.68,37.71,15434.0,36.5877,36.5877,36.4716,36.5006,15434.0
2023-12-06 11:25:00,37.69,37.69,37.65,37.67,11089.0,36.4813,36.4813,36.4425,36.4619,11089.0
2023-12-06 11:30:00,37.67,37.72,37.6,37.6,22711.0,36.4619,36.5103,36.3941,36.3941,22711.0
2023-12-06 11:35:00,37.6,37.69,37.6,37.69,18099.0,36.3941,36.4813,36.3941,36.4813,18099.0
2023-12-06 11:40:00,37.7,37.71,37.65,37.66,21419.0,36.4909,36.5006,36.4425,36.4522,21419.0
2023-12-06 11:45:00,37.66,37.72,37.66,37.72,13525.0,36.4522,36.5103,36.4522,36.5103,13525.0
2023-12-06 11:50:00,37.72,37.78,37.71,37.73,16676.0,36.5103,36.5684,36.5006,36.52,16676.0
2023-12-06 11:55:00,37.74,37.74,37.71,37.72,5984.0,36.5297,36.5297,36.5006,36.5103,5984.0
2023-12-06 12:00:00,37.72,37.72,37.6,37.62,15761.0,36.5103,36.5103,36.3941,36.4135,15761.0
2023-12-06 12:05:00,37.62,37.64,37.6,37.6,10000.0,36.4135,36.4329,36.3941,36.3941,10000.0
2023-12-06 12:10:00,37.6,37.6,37.51,37.55,23733.0,36.3941,36.3941,36.307,36.3457,23733.0
2023-12-06 12:15:00,37.54,37.6,37.51,37.6,9743.0,36.3361,36.3941,36.307,36.3941,9743.0
2023-12-06 12:20:00,37.59,37.63,37.56,37.59,11611.0,36.3845,36.4232,36.3554,36.3845,11611.0
2023-12-06 12:25:00,37.59,37.6,37.54,37.54,8452.0,36.3845,36.3941,36.3361,36.3361,8452.0
2023-12-06 12:30:00,37.55,37.56,37.53,37.55,4412.0,36.3457,36.3554,36.3264,36.3457,4412.0
2023-12-06 12:35:00,37.56,37.59,37.54,37.54,4894.0,36.3554,36.3845,36.3361,36.3361,4894.0
2023-12-06 12:40:00,37.54,37.58,37.54,37.58,7425.0,36.3361,36.3748,36.3361,36.3748,7425.0
2023-12-06 12:45:00,37.59,37.59,37.53,37.53,6225.0,36.3845,36.3845,36.3264,36.3264,6225.0
2023-12-06 12:50:00,37.53,37.57,37.53,37.57,7733.0,36.3264,36.3651,36.3264,36.3651,7733.0
2023-12-06 12:55:00,37.58,37.58,37.54,37.57,13163.0,36.3748,36.3748,36.3361,36.3651,13163.0
2023-12-06 13:00:00,37.57,37.64,37.57,37.58,8645.0,36.3651,36.4329,36.3651,36.3748,8645.0
2023-12-06 13:05:00,37.58,37.59,37.53,37.59,8411.0,36.3748,36.3845,36.3264,36.3845,8411.0
2023-12-06 13:10:00,37.58,37.59,37.47,37.47,10074.0,36.3748,36.3845,36.2683,36.2683,10074.0
2023-12-06 13:15:00,37.48,37.48,37.45,37.47,7753.0,36.278,36.278,36.249,36.2683,7753.0
2023-12-06 13:20:00,37.5,37.5,37.45,37.49,9335.0,36.2974,36.2974,36.249,36.2877,9335.0
2023-12-06 13:25:00,37.49,37.57,37.48,37.57,6108.0,36.2877,36.3651,36.278,36.3651,6108.0
2023-12-06 13:30:00,37.56,37.63,37.55,37.6,9120.0,36.3554,36.4232,36.3457,36.3941,9120.0
2023-12-06 13:35:00,37.6,37.63,37.6,37.63,4600.0,36.3941,36.4232,36.3941,36.4232,4600.0
2023-12-06 13:40:00,37.62,37.63,37.56,37.56,6613.0,36.4135,36.4232,36.3554,36.3554,6613.0
2023-12-06 13:45:00,37.56,37.56,37.52,37.55,9630.0,36.3554,36.3554,36.3167,36.3457,9630.0
2023-12-06 13:50:00,37.56,37.6,37.56,37.58,5405.0,36.3554,36.3941,36.3554,36.3748,5405.0
2023-12-06 13:55:00,37.58,37.58,37.57,37.58,4697.0,36.3748,36.3748,36.3651,36.3748,4697.0
2023-12-06 14:00:00,37.61,37.61,37.59,37.59,4563.0,36.4038,36.4038,36.3845,36.3845,4563.0
2023-12-06 14:05:00,37.59,37.63,37.58,37.6,3726.0,36.3845,36.4232,36.3748,36.3941,3726.0
2023-12-06 14:10:00,37.6,37.6,37.56,37.57,10734.0,36.3941,36.3941,36.3554,36.3651,10734.0
2023-12-06 14:15:00,37.57,37.57,37.53,37.53,6679.0,36.3651,36.3651,36.3264,36.3264,6679.0
2023-12-06 14:20:00,37.53,37.54,37.53,37.54,4572.0,36.3264,36.3361,36.3264,36.3361,4572.0
2023-12-06 14:25:00,37.54,37.55,37.53,37.54,10242.0,36.3361,36.3457,36.3264,36.3361,10242.0
2023-12-06 14:30:00,37.52,37.56,37.52,37.55,21632.0,36.3167,36.3554,36.3167,36.3457,21632.0
2023-12-06 14:35:00,37.56,37.61,37.56,37.61,5767.0,36.3554,36.4038,36.3554,36.4038,5767.0
2023-12-06 14:40:00,37.65,37.66,37.65,37.66,3547.0,36.4425,36.4522,36.4425,36.4522,3547.0
2023-12-06 14:45:00,37.67,37.68,37.67,37.68,3528.0,36.4619,36.4716,36.4619,36.4716,3528.0
2023-12-06 14:50:00,37.69,37.7,37.67,37.67,6468.0,36.4813,36.4909,36.4619,36.4619,6468.0
2023-12-06 14:55:00,37.66,37.66,37.62,37.65,6208.0,36.4522,36.4522,36.4135,36.4425,6208.0
2023-12-06 15:00:00,37.65,37.66,37.6,37.6,7049.0,36.4425,36.4522,36.3941,36.3941,7049.0
2023-12-06 15:05:00,37.6,37.6,37.57,37.57,11429.0,36.3941,36.3941,36.3651,36.3651,11429.0
2023-12-06 15:10:00,37.58,37.59,37.54,37.54,9341.0,36.3748,36.3845,36.3361,36.3361,9341.0
2023-12-06 15:15:00,37.54,37.54,37.51,37.51,7455.0,36.3361,36.3361,36.307,36.307,7455.0
2023-12-06 15:20:00,37.51,37.52,37.48,37.51,12589.0,36.307,36.3167,36.278,36.307,12589.0
2023-12-06 15:25:00,37.5,37.52,37.5,37.52,7400.0,36.2974,36.3167,36.2974,36.3167,7400.0
2023-12-06 15:30:00,37.52,37.53,37.51,37.52,13986.0,36.3167,36.3264,36.307,36.3167,13986.0
2023-12-06 15:35:00,37.53,37.55,37.45,37.45,9100.0,36.3264,36.3457,36.249,36.249,9100.0
2023-12-06 15:40:00,37.45,37.48,37.44,37.47,15771.0,36.249,36.278,36.2393,36.2683,15771.0
2023-12-06 15:45:00,37.47,37.48,37.44,37.45,16652.0,36.2683,36.278,36.2393,36.249,16652.0
2023-12-06 15:50:00,37.45,37.45,37.39,37.41,21671.0,36.249,36.249,36.1909,36.2102,21671.0
2023-12-06 15:55:00,37.41,37.42,37.35,37.35,77316.0,36.2102,36.2199,36.1522,36.1522,77316.0
2023-12-07 09:30:00,37.62,37.7,37.37,37.37,33939.0,36.4135,36.4909,36.1715,36.1715,33939.0
2023-12-07 09:35:00,37.38,37.39,37.25,37.25,19248.0,36.1812,36.1909,36.0554,36.0554,19248.0
2023-12-07 09:40:00,37.24,37.26,36.97,37.01,26715.0,36.0457,36.0651,35.7844,35.8231,26715.0
2023-12-07 09:45:00,37.03,37.07,36.89,36.92,29933.0,35.8424,35.8811,35.7069,35.736,29933.0
2023-12-07 09:50:00,36.91,37.06,36.88,36.93,21167.0,35.7263,35.8715,35.6972,35.7456,21167.0
2023-12-07 09:55:00,36.92,36.93,36.83,36.92,13307.0,35.736,35.7456,35.6488,35.736,13307.0
2023-12-07 10:00:00,36.93,37.15,36.93,37.1,27511.0,35.7456,35.9586,35.7456,35.9102,27511.0
2023-12-07 10:05:00,37.09,37.1,36.99,37.01,14024.0,35.9005,35.9102,35.8037,35.8231,14024.0
2023-12-07 10:10:00,37.02,37.03,36.94,37.0,16241.0,35.8327,35.8424,35.7553,35.8134,16241.0
2023-12-07 10:15:00,37.0,37.13,36.97,37.13,23303.0,35.8134,35.9392,35.7844,35.9392,23303.0
2023-12-07 10:20:00,37.15,37.16,37.05,37.05,15799.0,35.9586,35.9683,35.8618,35.8618,15799.0
2023-12-07 10:25:00,37.07,37.15,37.06,37.12,8074.0,35.8811,35.9586,35.8715,35.9295,8074.0
2023-12-07 10:30:00,37.13,37.2,37.09,37.17,8407.0,35.9392,36.007,35.9005,35.9779,8407.0
2023-12-07 10:35:00,37.14,37.27,37.14,37.2,6048.0,35.9489,36.0747,35.9489,36.007,6048.0
2023-12-07 10:40:00,37.21,37.21,37.09,37.13,10357.0,36.0167,36.0167,35.9005,35.9392,10357.0
2023-12-07 10:45:00,37.1,37.16,37.07,37.16,7925.0,35.9102,35.9683,35.8811,35.9683,7925.0
2023-12-07 10:50:00,37.14,37.18,37.09,37.17,4888.0,35.9489,35.9876,35.9005,35.9779,4888.0
2023-12-07 10:55:00,37.17,37.21,37.17,37.17,10514.0,35.9779,36.0167,35.9779,35.9779,10514.0
2023-12-07 11:00:00,37.17,37.24,37.1,37.19,16221.0,35.9779,36.0457,35.9102,35.9973,16221.0
2023-12-07 11:05:00,37.2,37.21,37.13,37.16,11235.0,36.007,36.0167,35.9392,35.9683,11235.0
2023-12-07 11:10:00,37.16,37.22,37.15,37.21,4694.0,35.9683,36.0263,35.9586,36.0167,4694.0
2023-12-07 11:15:00,37.2,37.2,37.13,37.14,11887.0,36.007,36.007,35.9392,35.9489,11887.0
2023-12-07 11:20:00,37.15,37.28,37.15,37.19,18223.0,35.9586,36.0844,35.9586,35.9973,18223.0
2023-12-07 11:25:00,37.2,37.21,37.19,37.2,6898.0,36.007,36.0167,35.9973,36.007,6898.0
2023-12-07 11:30:00,37.21,37.21,37.15,37.15,7834.0,36.0167,36.0167,35.9586,35.9586,7834.0
2023-12-07 11:35:00,37.14,37.18,37.11,37.18,10088.0,35.9489,35.9876,35.9199,35.9876,10088.0
2023-12-07 11:40:00,37.2,37.2,37.14,37.2,8291.0,36.007,36.007,35.9489,36.007,8291.0
2023-12-07 11:45:00,37.21,37.22,37.19,37.19,4953.0,36.0167,36.0263,35.9973,35.9973,4953.0
2023-12-07 11:50:00,37.2,37.2,37.16,37.19,4391.0,36.007,36.007,35.9683,35.9973,4391.0
2023-12-07 11:55:00,37.19,37.2,37.16,37.17,5100.0,35.9973,36.007,35.9683,35.9779,5100.0
2023-12-07 12:00:00,37.15,37.15,37.06,37.08,11582.0,35.9586,35.9586,35.8715,35.8908,11582.0
2023-12-07 12:05:00,37.06,37.06,36.92,36.92,18646.0,35.8715,35.8715,35.736,35.736,18646.0
2023-12-07 12:10:00,36.92,36.98,36.91,36.92,11113.0,35.736,35.794,35.7263,35.736,11113.0
2023-12-07 12:15:00,36.92,36.99,36.92,36.96,9105.0,35.736,35.8037,35.736,35.7747,9105.0
2023-12-07 12:20:00,36.97,37.1,36.97,37.08,9589.0,35.7844,35.9102,35.7844,35.8908,9589.0
2023-12-07 12:25:00,37.07,37.08,37.04,37.06,5757.0,35.8811,35.8908,35.8521,35.8715,5757.0
2023-12-07 12:30:00,37.06,37.1,37.06,37.09,5301.0,35.8715,35.9102,35.8715,35.9005,5301.0
2023-12-07 12:35:00,37.08,37.1,37.06,37.1,4700.0,35.8908,35.9102,35.8715,35.9102,4700.0
2023-12-07 12:40:00,37.09,37.18,37.09,37.16,10326.0,35.9005,35.9876,35.9005,35.9683,10326.0
2023-12-07 12:45:00,37.15,37.29,37.15,37.19,51216.0,35.9586,36.0941,35.9586,35.9973,51216.0
2023-12-07 12:50:00,37.22,37.24,37.16,37.16,8511.0,36.0263,36.0457,35.9683,35.9683,8511.0
2023-12-07 12:55:00,37.15,37.26,37.14,37.22,7071.0,35.9586,36.0651,35.9489,36.0263,7071.0
2023-12-07 13:00:00,37.22,37.25,37.19,37.24,10472.0,36.0263,36.0554,35.9973,36.0457,10472.0
2023-12-07 13:05:00,37.24,37.26,37.23,37.26,6818.0,36.0457,36.0651,36.036,36.0651,6818.0
2023-12-07 13:10:00,37.29,37.34,37.29,37.31,17555.0,36.0941,36.1425,36.0941,36.1134,17555.0
2023-12-07 13:15:00,37.31,37.32,37.27,37.27,3513.0,36.1134,36.1231,36.0747,36.0747,3513.0
2023-12-07 13:20:00,37.27,37.31,37.26,37.31,7211.0,36.0747,36.1134,36.0651,36.1134,7211.0
2023-12-07 13:25:00,37.3,37.3,37.26,37.27,2011.0,36.1038,36.1038,36.0651,36.0747,2011.0
2023-12-07 13:30:00,37.27,37.29,37.27,37.27,3703.0,36.0747,36.0941,36.0747,36.0747,3703.0
2023-12-07 13:35:00,37.3,37.33,37.27,37.27,7529.0,36.1038,36.1328,36.0747,36.0747,7529.0
2023-12-07 13:40:00,37.28,37.34,37.28,37.34,10623.0,36.0844,36.1425,36.0844,36.1425,10623.0
2023-12-07 13:45:00,37.34,37.34,37.26,37.29,4364.0,36.1425,36.1425,36.0651,36.0941,4364.0
2023-12-07 13:50:00,37.29,37.33,37.29,37.3,9300.0,36.0941,36.1328,36.0941,36.1038,9300.0
2023-12-07 13:55:00,37.3,37.31,37.23,37.23,4697.0,36.1038,36.1134,36.036,36.036,4697.0
2023-12-07 14:00:00,37.22,37.23,37.15,37.16,9367.0,36.0263,36.036,35.9586,35.9683,9367.0
2023-12-07 14:05:00,37.16,37.19,37.16,37.18,3545.0,35.9683,35.9973,35.9683,35.9876,3545.0
2023-12-07 14:10:00,37.19,37.21,37.19,37.2,5975.0,35.9973,36.0167,35.9973,36.007,5975.0
2023-12-07 14:15:00,37.21,37.22,37.19,37.22,10700.0,36.0167,36.0263,35.9973,36.0263,10700.0
2023-12-07 14:20:00,37.23,37.24,37.19,37.19,2955.0,36.036,36.0457,35.9973,35.9973,2955.0
2023-12-07 14:25:00,37.19,37.19,37.14,37.14,4700.0,35.9973,35.9973,35.9489,35.9489,4700.0
2023-12-07 14:30:00,37.14,37.17,37.13,37.14,3600.0,35.9489,35.9779,35.9392,35.9489,3600.0
2023-12-07 14:35:00,37.14,37.18,37.14,37.18,8847.0,35.9489,35.9876,35.9489,35.9876,8847.0
2023-12-07 14:40:00,37.18,37.18,37.14,37.14,3171.0,35.9876,35.9876,35.9489,35.9489,3171.0
2023-12-07 14:45:00,37.15,37.15,37.13,37.15,8800.0,35.9586,35.9586,35.9392,35.9586,8800.0
2023-12-07 14:50:00,37.15,37.16,37.14,37.14,8211.0,35.9586,35.9683,35.9489,35.9489,8211.0
2023-12-07 14:55:00,37.14,37.18,37.14,37.18,7584.0,35.9489,35.9876,35.9489,35.9876,7584.0
2023-12-07 15:00:00,37.17,37.19,37.16,37.16,5100.0,35.9779,35.9973,35.9683,35.9683,5100.0
2023-12-07 15:05:00,37.15,37.19,37.15,37.17,9619.0,35.9586,35.9973,35.9586,35.9779,9619.0
2023-12-07 15:10:00,37.17,37.18,37.16,37.18,12758.0,35.9779,35.9876,35.9683,35.9876,12758.0
2023-12-07 15:15:00,37.18,37.23,37.18,37.23,14717.0,35.9876,36.036,35.9876,36.036,14717.0
2023-12-07 15:20:00,37.23,37.23,37.19,37.19,5838.0,36.036,36.036,35.9973,35.9973,5838.0
2023-12-07 15:25:00,37.19,37.21,37.19,37.21,5651.0,35.9973,36.0167,35.9973,36.0167,5651.0
2023-12-07 15:30:00,37.21,37.27,37.21,37.26,13352.0,36.0167,36.0747,36.0167,36.0651,13352.0
2023-12-07 15:35:00,37.27,37.3,37.27,37.27,7500.0,36.0747,36.1038,36.0747,36.0747,7500.0
2023-12-07 15:40:00,37.27,37.27,37.21,37.21,11626.0,36.0747,36.0747,36.0167,36.0167,11626.0
2023-12-07 15:45:00,37.2,37.2,37.12,37.12,35767.0,36.007,36.007,35.9295,35.9295,35767.0
2023-12-07 15:50:00,37.12,37.16,37.12,37.15,34127.0,35.9295,35.9683,35.9295,35.9586,34127.0
2023-12-07 15:55:00,37.15,37.18,37.13,37.16,95853.0,35.9586,35.9876,35.9392,35.9683,95853.0
2023-12-08 09:30:00,36.42,36.68,36.35,36.65,191983.0,35.252,35.5037,35.1842,35.4746,191983.0
2023-12-08 09:35:00,36.62,36.67,36.53,36.53,31652.0,35.4456,35.494,35.3585,35.3585,31652.0
2023-12-08 09:40:00,36.52,36.61,36.48,36.61,33400.0,35.3488,35.4359,35.3101,35.4359,33400.0
2023-12-08 09:45:00,36.63,36.7,36.56,36.7,19237.0,35.4553,35.523,35.3875,35.523,19237.0
2023-12-08 09:50:00,36.71,36.86,36.71,36.8,37833.0,35.5327,35.6779,35.5327,35.6198,37833.0
2023-12-08 09:55:00,36.83,36.85,36.73,36.78,26508.0,35.6488,35.6682,35.552,35.6004,26508.0
2023-12-08 10:00:00,36.8,37.02,36.73,36.8,55868.0,35.6198,35.8327,35.552,35.6198,55868.0
2023-12-08 10:05:00,36.81,36.89,36.73,36.89,17340.0,35.6295,35.7069,35.552,35.7069,17340.0
2023-12-08 10:10:00,36.88,36.92,36.81,36.87,21836.0,35.6972,35.736,35.6295,35.6876,21836.0
2023-12-08 10:15:00,36.89,37.04,36.89,37.01,19496.0,35.7069,35.8521,35.7069,35.8231,19496.0
2023-12-08 10:20:00,36.97,37.01,36.92,36.96,20483.0,35.7844,35.8231,35.736,35.7747,20483.0
2023-12-08 10:25:00,36.96,37.05,36.91,36.99,22309.0,35.7747,35.8618,35.7263,35.8037,22309.0
2023-12-08 10:30:00,36.99,37.02,36.94,37.01,13390.0,35.8037,35.8327,35.7553,35.8231,13390.0
2023-12-08 10:35:00,37.01,37.03,36.84,36.84,24070.0,35.8231,35.8424,35.6585,35.6585,24070.0
2023-12-08 10:40:00,36.83,36.85,36.75,36.76,12199.0,35.6488,35.6682,35.5714,35.5811,12199.0
2023-12-08 10:45:00,36.76,36.76,36.68,36.72,16884.0,35.5811,35.5811,35.5037,35.5424,16884.0
2023-12-08 10:50:00,36.71,36.78,36.67,36.75,15241.0,35.5327,35.6004,35.494,35.5714,15241.0
2023-12-08 10:55:00,36.76,36.8,36.75,36.78,10613.0,35.5811,35.6198,35.5714,35.6004,10613.0
2023-12-08 11:00:00,36.8,36.8,36.72,36.72,12912.0,35.6198,35.6198,35.5424,35.5424,12912.0
2023-12-08 11:05:00,36.71,36.71,36.66,36.71,21566.0,35.5327,35.5327,35.4843,35.5327,21566.0
2023-12-08 11:10:00,36.73,36.73,36.59,36.61,21007.0,35.552,35.552,35.4165,35.4359,21007.0
2023-12-08 11:15:00,36.62,36.65,36.58,36.64,9813.0,35.4456,35.4746,35.4069,35.4649,9813.0
2023-12-08 11:20:00,36.62,36.64,36.57,36.58,14526.0,35.4456,35.4649,35.3972,35.4069,14526.0
2023-12-08 11:25:00,36.58,36.62,36.57,36.62,13913.0,35.4069,35.4456,35.3972,35.4456,13913.0
2023-12-08 11:30:00,36.63,36.68,36.56,36.56,23745.0,35.4553,35.5037,35.3875,35.3875,23745.0
2023-12-08 11:35:00,36.58,36.59,36.53,36.55,11595.0,35.4069,35.4165,35.3585,35.3778,11595.0
2023-12-08 11:40:00,36.53,36.54,36.48,36.51,8900.0,35.3585,35.3681,35.3101,35.3391,8900.0
2023-12-08 11:45:00,36.52,36.52,36.44,36.48,14524.0,35.3488,35.3488,35.2713,35.3101,14524.0
2023-12-08 11:50:00,36.48,36.49,36.41,36.45,34540.0,35.3101,35.3197,35.2423,35.281,34540.0
2023-12-08 11:55:00,36.45,36.46,36.39,36.4,24864.0,35.281,35.2907,35.223,35.2326,24864.0
2023-12-08 12:00:00,36.4,36.42,36.29,36.3,18888.0,35.2326,35.252,35.1262,35.1358,18888.0
2023-12-08 12:05:00,36.3,36.3,36.2,36.2,46470.0,35.1358,35.1358,35.039,35.039,46470.0
2023-12-08 12:10:00,36.2,36.23,36.13,36.15,17058.0,35.039,35.0681,34.9713,34.9906,17058.0
2023-12-08 12:15:00,36.14,36.26,36.11,36.26,24233.0,34.981,35.0971,34.9519,35.0971,24233.0
2023-12-08 12:20:00,36.27,36.28,36.23,36.24,22279.0,35.1068,35.1165,35.0681,35.0778,22279.0
2023-12-08 12:25:00,36.24,36.27,36.19,36.2,21938.0,35.0778,35.1068,35.0294,35.039,21938.0
2023-12-08 12:30:00,36.19,36.2,36.18,36.19,16668.0,35.0294,35.039,35.0197,35.0294,16668.0
2023-12-08 12:35:00,36.2,36.2,36.16,36.18,12919.0,35.039,35.039,35.0003,35.0197,12919.0
2023-12-08 12:40:00,36.19,36.19,36.09,36.09,15639.0,35.0294,35.0294,34.9326,34.9326,15639.0
2023-12-08 12:45:00,36.1,36.15,36.1,36.11,14837.0,34.9423,34.9906,34.9423,34.9519,14837.0
2023-12-08 12:50:00,36.11,36.13,36.08,36.12,14027.0,34.9519,34.9713,34.9229,34.9616,14027.0
2023-12-08 12:55:00,36.12,36.16,36.11,36.15,23797.0,34.9616,35.0003,34.9519,34.9906,23797.0
2023-12-08 13:00:00,36.16,36.2,36.15,36.18,32071.0,35.0003,35.039,34.9906,35.0197,32071.0
2023-12-08 13:05:00,36.18,36.19,36.13,36.13,13708.0,35.0197,35.0294,34.9713,34.9713,13708.0
2023-12-08 13:10:00,36.14,36.26,36.14,36.25,18046.0,34.981,35.0971,34.981,35.0874,18046.0
2023-12-08 13:15:00,36.25,36.3,36.25,36.3,6690.0,35.0874,35.1358,35.0874,35.1358,6690.0
2023-12-08 13:20:00,36.31,36.34,36.3,36.34,6400.0,35.1455,35.1746,35.1358,35.1746,6400.0
2023-12-08 13:25:00,36.32,36.37,36.32,36.34,11106.0,35.1552,35.2036,35.1552,35.1746,11106.0
2023-12-08 13:30:00,36.34,36.36,36.33,36.35,3200.0,35.1746,35.1939,35.1649,35.1842,3200.0
2023-12-08 13:35:00,36.36,36.39,36.35,36.38,23189.0,35.1939,35.223,35.1842,35.2133,23189.0
2023-12-08 13:40:00,36.37,36.37,36.31,36.31,8343.0,35.2036,35.2036,35.1455,35.1455,8343.0
2023-12-08 13:45:00,36.31,36.36,36.31,36.36,16462.0,35.1455,35.1939,35.1455,35.1939,16462.0
2023-12-08 13:50:00,36.35,36.35,36.26,36.26,7006.0,35.1842,35.1842,35.0971,35.0971,7006.0
2023-12-08 13:55:00,36.25,36.25,36.22,36.22,13797.0,35.0874,35.0874,35.0584,35.0584,13797.0
2023-12-08 14:00:00,36.23,36.3,36.22,36.24,16234.0,35.0681,35.1358,35.0584,35.0778,16234.0
2023-12-08 14:05:00,36.24,36.27,36.22,36.27,11937.0,35.0778,35.1068,35.0584,35.1068,11937.0
2023-12-08 14:10:00,36.26,36.33,36.25,36.33,16392.0,35.0971,35.1649,35.0874,35.1649,16392.0
2023-12-08 14:15:00,36.35,36.38,36.33,36.33,11808.0,35.1842,35.2133,35.1649,35.1649,11808.0
2023-12-08 14:20:00,36.34,36.42,36.34,36.41,21279.0,35.1746,35.252,35.1746,35.2423,21279.0
2023-12-08 14:25:00,36.42,36.44,36.41,36.42,8379.0,35.252,35.2713,35.2423,35.252,8379.0
2023-12-08 14:30:00,36.43,36.44,36.41,36.41,11685.0,35.2617,35.2713,35.2423,35.2423,11685.0
2023-12-08 14:35:00,36.41,36.41,36.39,36.4,9809.0,35.2423,35.2423,35.223,35.2326,9809.0
2023-12-08 14:40:00,36.39,36.41,36.38,36.39,8699.0,35.223,35.2423,35.2133,35.223,8699.0
2023-12-08 14:45:00,36.39,36.43,36.38,36.4,7457.0,35.223,35.2617,35.2133,35.2326,7457.0
2023-12-08 14:50:00,36.39,36.44,36.39,36.41,5170.0,35.223,35.2713,35.223,35.2423,5170.0
2023-12-08 14:55:00,36.42,36.42,36.39,36.42,10722.0,35.252,35.252,35.223,35.252,10722.0
2023-12-08 15:00:00,36.45,36.49,36.45,36.47,17697.0,35.281,35.3197,35.281,35.3004,17697.0
2023-12-08 15:05:00,36.46,36.51,36.44,36.5,17747.0,35.2907,35.3391,35.2713,35.3294,17747.0
2023-12-08 15:10:00,36.5,36.52,36.46,36.47,7752.0,35.3294,35.3488,35.2907,35.3004,7752.0
2023-12-08 15:15:00,36.47,36.51,36.47,36.5,11846.0,35.3004,35.3391,35.3004,35.3294,11846.0
2023-12-08 15:20:00,36.51,36.56,36.51,36.55,22881.0,35.3391,35.3875,35.3391,35.3778,22881.0
2023-12-08 15:25:00,36.52,36.55,36.51,36.55,7569.0,35.3488,35.3778,35.3391,35.3778,7569.0
2023-12-08 15:30:00,36.55,36.55,36.51,36.54,7518.0,35.3778,35.3778,35.3391,35.3681,7518.0
2023-12-08 15:35:00,36.54,36.54,36.47,36.53,25509.0,35.3681,35.3681,35.3004,35.3585,25509.0
2023-12-08 15:40:00,36.54,36.55,36.47,36.49,22588.0,35.3681,35.3778,35.3004,35.3197,22588.0
2023-12-08 15:45:00,36.49,36.49,36.43,36.44,15473.0,35.3197,35.3197,35.2617,35.2713,15473.0
2023-12-08 15:50:00,36.44,36.45,36.43,36.44,65132.0,35.2713,35.281,35.2617,35.2713,65132.0
2023-12-08 15:55:00,36.43,36.45,36.41,36.44,99562.0,35.2617,35.281,35.2423,35.2713,99562.0
2023-12-11 09:30:00,36.0,36.01,35.66,35.8,135391.0,34.8455,34.8551,34.5164,34.6519,135391.0
2023-12-11 09:35:00,35.86,35.97,35.83,35.93,42445.0,34.7099,34.8164,34.6809,34.7777,42445.0
2023-12-11 09:40:00,35.95,36.03,35.9,35.9,33686.0,34.7971,34.8745,34.7487,34.7487,33686.0
2023-12-11 09:45:00,35.89,35.97,35.89,35.97,13449.0,34.739,34.8164,34.739,34.8164,13449.0
2023-12-11 09:50:00,35.95,35.97,35.89,35.91,10800.0,34.7971,34.8164,34.739,34.7583,10800.0
2023-12-11 09:55:00,35.9,35.94,35.84,35.84,13547.0,34.7487,34.7874,34.6906,34.6906,13547.0
2023-12-11 10:00:00,35.84,35.89,35.8,35.8,9966.0,34.6906,34.739,34.6519,34.6519,9966.0
2023-12-11 10:05:00,35.81,35.99,35.81,35.95,21309.0,34.6616,34.8358,34.6616,34.7971,21309.0
2023-12-11 10:10:00,35.93,35.93,35.85,35.87,9140.0,34.7777,34.7777,34.7003,34.7196,9140.0
2023-12-11 10:15:00,35.87,35.9,35.82,35.84,11119.0,34.7196,34.7487,34.6712,34.6906,11119.0
2023-12-11 10:20:00,35.83,35.87,35.73,35.73,14993.0,34.6809,34.7196,34.5841,34.5841,14993.0
2023-12-11 10:25:00,35.73,35.75,35.69,35.72,13255.0,34.5841,34.6035,34.5454,34.5744,13255.0
2023-12-11 10:30:00,35.73,35.82,35.73,35.78,14479.0,34.5841,34.6712,34.5841,34.6325,14479.0
2023-12-11 10:35:00,35.77,35.77,35.69,35.7,13989.0,34.6228,34.6228,34.5454,34.5551,13989.0
2023-12-11 10:40:00,35.69,35.89,35.69,35.88,18088.0,34.5454,34.739,34.5454,34.7293,18088.0
2023-12-11 10:45:00,35.89,35.92,35.84,35.87,14354.0,34.739,34.768,34.6906,34.7196,14354.0
2023-12-11 10:50:00,35.86,35.92,35.84,35.88,16416.0,34.7099,34.768,34.6906,34.7293,16416.0
2023-12-11 10:55:00,35.88,35.89,35.84,35.85,5358.0,34.7293,34.739,34.6906,34.7003,5358.0
2023-12-11 11:00:00,35.85,35.92,35.82,35.92,15543.0,34.7003,34.768,34.6712,34.768,15543.0
2023-12-11 11:05:00,35.92,35.95,35.87,35.87,10956.0,34.768,34.7971,34.7196,34.7196,10956.0
2023-12-11 11:10:00,35.87,35.93,35.85,35.87,8682.0,34.7196,34.7777,34.7003,34.7196,8682.0
2023-12-11 11:15:00,35.88,35.9,35.84,35.88,10995.0,34.7293,34.7487,34.6906,34.7293,10995.0
2023-12-11 11:20:00,35.88,35.88,35.82,35.83,9181.0,34.7293,34.7293,34.6712,34.6809,9181.0
2023-12-11 11:25:00,35.81,35.87,35.78,35.86,12361.0,34.6616,34.7196,34.6325,34.7099,12361.0
2023-12-11 11:30:00,35.86,35.91,35.82,35.91,31222.0,34.7099,34.7583,34.6712,34.7583,31222.0
2023-12-11 11:35:00,35.9,35.94,35.87,35.93,18286.0,34.7487,34.7874,34.7196,34.7777,18286.0
2023-12-11 11:40:00,35.95,35.95,35.9,35.9,9495.0,34.7971,34.7971,34.7487,34.7487,9495.0
2023-12-11 11:45:00,35.89,35.9,35.85,35.87,9126.0,34.739,34.7487,34.7003,34.7196,9126.0
2023-12-11 11:50:00,35.86,35.92,35.86,35.91,16916.0,34.7099,34.768,34.7099,34.7583,16916.0
2023-12-11 11:55:00,35.91,35.94,35.9,35.92,9821.0,34.7583,34.7874,34.7487,34.768,9821.0
2023-12-11 12:00:00,35.91,35.98,35.91,35.93,9231.0,34.7583,34.8261,34.7583,34.7777,9231.0
2023-12-11 12:05:00,35.93,35.94,35.85,35.87,11777.0,34.7777,34.7874,34.7003,34.7196,11777.0
2023-12-11 12:10:00,35.83,35.87,35.83,35.86,5500.0,34.6809,34.7196,34.6809,34.7099,5500.0
2023-12-11 12:15:00,35.84,35.84,35.76,35.76,12526.0,34.6906,34.6906,34.6132,34.6132,12526.0
2023-12-11 12:20:00,35.76,35.81,35.76,35.78,7845.0,34.6132,34.6616,34.6132,34.6325,7845.0
2023-12-11 12:25:00,35.79,35.83,35.78,35.82,9652.0,34.6422,34.6809,34.6325,34.6712,9652.0
2023-12-11 12:30:00,35.82,35.84,35.79,35.79,8846.0,34.6712,34.6906,34.6422,34.6422,8846.0
2023-12-11 12:35:00,35.8,35.84,35.8,35.84,6500.0,34.6519,34.6906,34.6519,34.6906,6500.0
2023-12-11 12:40:00,35.83,35.84,35.82,35.83,3941.0,34.6809,34.6906,34.6712,34.6809,3941.0
2023-12-11 12:45:00,35.83,35.84,35.76,35.76,2500.0,34.6809,34.6906,34.6132,34.6132,2500.0
2023-12-11 12:50:00,35.76,35.76,35.71,35.71,6411.0,34.6132,34.6132,34.5648,34.5648,6411.0
2023-12-11 12:55:00,35.71,35.76,35.71,35.75,8500.0,34.5648,34.6132,34.5648,34.6035,8500.0
2023-12-11 13:00:00,35.74,35.77,35.7,35.76,21570.0,34.5938,34.6228,34.5551,34.6132,21570.0
2023-12-11 13:05:00,35.75,35.81,35.74,35.79,9688.0,34.6035,34.6616,34.5938,34.6422,9688.0
2023-12-11 13:10:00,35.79,35.87,35.79,35.86,5906.0,34.6422,34.7196,34.6422,34.7099,5906.0
2023-12-11 13:15:00,35.87,35.87,35.75,35.8,12508.0,34.7196,34.7196,34.6035,34.6519,12508.0
2023-12-11 13:20:00,35.8,35.82,35.79,35.8,8686.0,34.6519,34.6712,34.6422,34.6519,8686.0
2023-12-11 13:25:00,35.81,35.82,35.8,35.82,5303.0,34.6616,34.6712,34.6519,34.6712,5303.0
2023-12-11 13:30:00,35.84,35.92,35.84,35.92,10062.0,34.6906,34.768,34.6906,34.768,10062.0
2023-12-11 13:35:00,35.92,35.95,35.91,35.91,10158.0,34.768,34.7971,34.7583,34.7583,10158.0
2023-12-11 13:40:00,35.91,35.95,35.91,35.95,3587.0,34.7583,34.7971,34.7583,34.7971,3587.0
2023-12-11 13:45:00,35.94,35.99,35.94,35.98,10488.0,34.7874,34.8358,34.7874,34.8261,10488.0
2023-12-11 13:50:00,35.98,36.02,35.98,36.01,20601.0,34.8261,34.8648,34.8261,34.8551,20601.0
2023-12-11 13:55:00,36.0,36.01,35.97,36.0,13248.0,34.8455,34.8551,34.8164,34.8455,13248.0
2023-12-11 14:00:00,36.01,36.04,36.01,36.03,5883.0,34.8551,34.8842,34.8551,34.8745,5883.0
2023-12-11 14:05:00,36.04,36.05,36.02,36.05,14332.0,34.8842,34.8939,34.8648,34.8939,14332.0
2023-12-11 14:10:00,36.05,36.06,36.02,36.02,6251.0,34.8939,34.9035,34.8648,34.8648,6251.0
2023-12-11 14:15:00,36.02,36.04,36.01,36.02,6139.0,34.8648,34.8842,34.8551,34.8648,6139.0
2023-12-11 14:20:00,36.02,36.04,35.99,36.01,6439.0,34.8648,34.8842,34.8358,34.8551,6439.0
2023-12-11 14:25:00,36.01,36.09,36.01,36.09,19409.0,34.8551,34.9326,34.8551,34.9326,19409.0
2023-12-11 14:30:00,36.08,36.12,36.08,36.11,6919.0,34.9229,34.9616,34.9229,34.9519,6919.0
2023-12-11 14:35:00,36.1,36.1,36.04,36.05,8880.0,34.9423,34.9423,34.8842,34.8939,8880.0
2023-12-11 14:40:00,36.05,36.05,36.04,36.05,2753.0,34.8939,34.8939,34.8842,34.8939,2753.0
2023-12-11 14:45:00,36.04,36.06,36.01,36.01,7386.0,34.8842,34.9035,34.8551,34.8551,7386.0
2023-12-11 14:50:00,36.03,36.04,36.03,36.03,7821.0,34.8745,34.8842,34.8745,34.8745,7821.0
2023-12-11 14:55:00,36.04,36.1,36.04,36.1,10395.0,34.8842,34.9423,34.8842,34.9423,10395.0
2023-12-11 15:00:00,36.1,36.11,36.08,36.08,12598.0,34.9423,34.9519,34.9229,34.9229,12598.0
2023-12-11 15:05:00,36.09,36.09,36.07,36.09,5840.0,34.9326,34.9326,34.9132,34.9326,5840.0
2023-12-11 15:10:00,36.08,36.08,36.06,36.08,12137.0,34.9229,34.9229,34.9035,34.9229,12137.0
2023-12-11 15:15:00,36.08,36.09,36.05,36.05,4021.0,34.9229,34.9326,34.8939,34.8939,4021.0
2023-12-11 15:20:00,36.05,36.05,36.02,36.02,9600.0,34.8939,34.8939,34.8648,34.8648,9600.0
2023-12-11 15:25:00,36.03,36.06,36.03,36.06,6541.0,34.8745,34.9035,34.8745,34.9035,6541.0
2023-12-11 15:30:00,36.06,36.06,36.02,36.06,9672.0,34.9035,34.9035,34.8648,34.9035,9672.0
2023-12-11 15:35:00,36.06,36.07,36.04,36.05,17024.0,34.9035,34.9132,34.8842,34.8939,17024.0
2023-12-11 15:40:00,36.05,36.06,36.03,36.05,13237.0,34.8939,34.9035,34.8745,34.8939,13237.0
2023-12-11 15:45:00,36.05,36.08,36.05,36.08,20360.0,34.8939,34.9229,34.8939,34.9229,20360.0
2023-12-11 15:50:00,36.08,36.09,36.03,36.05,40815.0,34.9229,34.9326,34.8745,34.8939,40815.0
2023-12-11 15:55:00,36.05,36.07,36.03,36.05,71817.0,34.8939,34.9132,34.8745,34.8939,71817.0
2023-12-12 09:30:00,36.12,36.12,35.66,35.68,70895.0,34.9616,34.9616,34.5164,34.5357,70895.0
2023-12-12 09:35:00,35.66,35.73,35.6,35.67,33053.0,34.5164,34.5841,34.4583,34.526,33053.0
2023-12-12 09:40:00,35.65,35.74,35.59,35.59,25801.0,34.5067,34.5938,34.4486,34.4486,25801.0
2023-12-12 09:45:00,35.58,35.67,35.53,35.65,23173.0,34.4389,34.526,34.3905,34.5067,23173.0
2023-12-12 09:50:00,35.63,35.73,35.54,35.54,25871.0,34.4873,34.5841,34.4002,34.4002,25871.0
2023-12-12 09:55:00,35.56,35.62,35.52,35.59,12362.0,34.4196,34.4776,34.3809,34.4486,12362.0
2023-12-12 10:00:00,35.58,35.64,35.5,35.64,26290.0,34.4389,34.497,34.3615,34.497,26290.0
2023-12-12 10:05:00,35.64,35.7,35.61,35.7,15725.0,34.497,34.5551,34.468,34.5551,15725.0
2023-12-12 10:10:00,35.7,35.71,35.53,35.55,15584.0,34.5551,34.5648,34.3905,34.4099,15584.0
2023-12-12 10:15:00,35.56,35.62,35.56,35.6,35012.0,34.4196,34.4776,34.4196,34.4583,35012.0
2023-12-12 10:20:00,35.6,35.68,35.59,35.68,9096.0,34.4583,34.5357,34.4486,34.5357,9096.0
2023-12-12 10:25:00,35.71,35.72,35.67,35.67,10645.0,34.5648,34.5744,34.526,34.526,10645.0
2023-12-12 10:30:00,35.67,35.69,35.6,35.6,10100.0,34.526,34.5454,34.4583,34.4583,10100.0
2023-12-12 10:35:00,35.59,35.6,35.56,35.56,12429.0,34.4486,34.4583,34.4196,34.4196,12429.0
2023-12-12 10:40:00,35.56,35.6,35.52,35.54,11846.0,34.4196,34.4583,34.3809,34.4002,11846.0
2023-12-12 10:45:00,35.53,35.56,35.51,35.55,7648.0,34.3905,34.4196,34.3712,34.4099,7648.0
2023-12-12 10:50:00,35.55,35.55,35.45,35.45,10460.0,34.4099,34.4099,34.3131,34.3131,10460.0
2023-12-12 10:55:00,35.46,35.46,35.41,35.46,18676.0,34.3228,34.3228,34.2744,34.3228,18676.0
2023-12-12 11:00:00,35.47,35.49,35.43,35.48,9885.0,34.3325,34.3518,34.2937,34.3421,9885.0
2023-12-12 11:05:00,35.5,35.54,35.47,35.5,11404.0,34.3615,34.4002,34.3325,34.3615,11404.0
2023-12-12 11:10:00,35.51,35.51,35.44,35.44,11633.0,34.3712,34.3712,34.3034,34.3034,11633.0
2023-12-12 11:15:00,35.45,35.47,35.4,35.42,9127.0,34.3131,34.3325,34.2647,34.2841,9127.0
2023-12-12 11:20:00,35.43,35.44,35.39,35.39,9976.0,34.2937,34.3034,34.255,34.255,9976.0
2023-12-12 11:25:00,35.39,35.4,35.34,35.34,12688.0,34.255,34.2647,34.2066,34.2066,12688.0
2023-12-12 11:30:00,35.35,35.35,35.23,35.24,23746.0,34.2163,34.2163,34.1002,34.1098,23746.0
2023-12-12 11:35:00,35.24,35.32,35.21,35.31,12980.0,34.1098,34.1873,34.0808,34.1776,12980.0
2023-12-12 11:40:00,35.31,35.33,35.24,35.27,11452.0,34.1776,34.1969,34.1098,34.1389,11452.0
2023-12-12 11:45:00,35.28,35.28,35.18,35.19,16261.0,34.1485,34.1485,34.0518,34.0614,16261.0
2023-12-12 11:50:00,35.18,35.28,35.18,35.23,14467.0,34.0518,34.1485,34.0518,34.1002,14467.0
2023-12-12 11:55:00,35.22,35.25,35.22,35.25,5199.0,34.0905,34.1195,34.0905,34.1195,5199.0
2023-12-12 12:00:00,35.27,35.29,35.23,35.24,8139.0,34.1389,34.1582,34.1002,34.1098,8139.0
2023-12-12 12:05:00,35.22,35.23,35.16,35.16,10305.0,34.0905,34.1002,34.0324,34.0324,10305.0
2023-12-12 12:10:00,35.15,35.2,35.15,35.2,11093.0,34.0227,34.0711,34.0227,34.0711,11093.0
2023-12-12 12:15:00,35.2,35.28,35.2,35.27,10500.0,34.0711,34.1485,34.0711,34.1389,10500.0
2023-12-12 12:20:00,35.28,35.3,35.28,35.3,7940.0,34.1485,34.1679,34.1485,34.1679,7940.0
2023-12-12 12:25:00,35.3,35.3,35.23,35.24,6693.0,34.1679,34.1679,34.1002,34.1098,6693.0
2023-12-12 12:30:00,35.23,35.23,35.12,35.15,18071.0,34.1002,34.1002,33.9937,34.0227,18071.0
2023-12-12 12:35:00,35.16,35.17,35.06,35.06,44274.0,34.0324,34.0421,33.9356,33.9356,44274.0
2023-12-12 12:40:00,35.06,35.11,35.06,35.07,11908.0,33.9356,33.984,33.9356,33.9453,11908.0
2023-12-12 12:45:00,35.07,35.1,35.06,35.07,27128.0,33.9453,33.9743,33.9356,33.9453,27128.0
2023-12-12 12:50:00,35.06,35.09,35.05,35.05,29920.0,33.9356,33.9646,33.9259,33.9259,29920.0
2023-12-12 12:55:00,35.05,35.05,35.01,35.02,33224.0,33.9259,33.9259,33.8872,33.8969,33224.0
2023-12-12 13:00:00,35.02,35.2,34.98,35.2,42811.0,33.8969,34.0711,33.8582,34.0711,42811.0
2023-12-12 13:05:00,35.17,35.17,35.09,35.13,31976.0,34.0421,34.0421,33.9646,34.0034,31976.0
2023-12-12 13:10:00,35.13,35.14,35.04,35.06,34081.0,34.0034,34.013,33.9162,33.9356,34081.0
2023-12-12 13:15:00,35.07,35.11,34.99,34.99,29119.0,33.9453,33.984,33.8679,33.8679,29119.0
2023-12-12 13:20:00,34.99,35.01,34.96,34.99,45877.0,33.8679,33.8872,33.8388,33.8679,45877.0
2023-12-12 13:25:00,35.0,35.05,34.98,34.99,28479.0,33.8775,33.9259,33.8582,33.8679,28479.0
2023-12-12 13:30:00,35.0,35.04,35.0,35.04,21747.0,33.8775,33.9162,33.8775,33.9162,21747.0
2023-12-12 13:35:00,35.05,35.05,35.0,35.03,14570.0,33.9259,33.9259,33.8775,33.9066,14570.0
2023-12-12 13:40:00,35.04,35.1,35.04,35.09,10999.0,33.9162,33.9743,33.9162,33.9646,10999.0
2023-12-12 13:45:00,35.09,35.09,35.02,35.02,12283.0,33.9646,33.9646,33.8969,33.8969,12283.0
2023-12-12 13:50:00,35.02,35.07,35.02,35.05,8483.0,33.8969,33.9453,33.8969,33.9259,8483.0
2023-12-12 13:55:00,35.04,35.06,35.04,35.06,6260.0,33.9162,33.9356,33.9162,33.9356,6260.0
2023-12-12 14:00:00,35.06,35.11,35.06,35.11,15112.0,33.9356,33.984,33.9356,33.984,15112.0
2023-12-12 14:05:00,35.11,35.13,35.1,35.1,12115.0,33.984,34.0034,33.9743,33.9743,12115.0
2023-12-12 14:10:00,35.09,35.09,35.05,35.07,10356.0,33.9646,33.9646,33.9259,33.9453,10356.0
2023-12-12 14:15:00,35.07,35.08,35.05,35.08,11785.0,33.9453,33.955,33.9259,33.955,11785.0
2023-12-12 14:20:00,35.09,35.11,35.09,35.11,9515.0,33.9646,33.984,33.9646,33.984,9515.0
2023-12-12 14:25:00,35.12,35.16,35.08,35.08,23984.0,33.9937,34.0324,33.955,33.955,23984.0
2023-12-12 14:30:00,35.08,35.12,35.08,35.12,9990.0,33.955,33.9937,33.955,33.9937,9990.0
2023-12-12 14:35:00,35.12,35.12,35.09,35.09,4700.0,33.9937,33.9937,33.9646,33.9646,4700.0
2023-12-12 14:40:00,35.09,35.11,35.08,35.08,11426.0,33.9646,33.984,33.955,33.955,11426.0
2023-12-12 14:45:00,35.07,35.13,35.06,35.12,24224.0,33.9453,34.0034,33.9356,33.9937,24224.0
2023-12-12 14:50:00,35.12,35.17,35.12,35.15,12439.0,33.9937,34.0421,33.9937,34.0227,12439.0
2023-12-12 14:55:00,35.15,35.17,35.15,35.17,16996.0,34.0227,34.0421,34.0227,34.0421,16996.0
2023-12-12 15:00:00,35.17,35.17,35.15,35.15,8539.0,34.0421,34.0421,34.0227,34.0227,8539.0
2023-12-12 15:05:00,35.16,35.17,35.15,35.15,8314.0,34.0324,34.0421,34.0227,34.0227,8314.0
2023-12-12 15:10:00,35.14,35.15,35.12,35.12,9345.0,34.013,34.0227,33.9937,33.9937,9345.0
2023-12-12 15:15:00,35.12,35.12,35.08,35.08,13690.0,33.9937,33.9937,33.955,33.955,13690.0
2023-12-12 15:20:00,35.08,35.1,35.05,35.05,14086.0,33.955,33.9743,33.9259,33.9259,14086.0
2023-12-12 15:25:00,35.06,35.13,35.05,35.13,16175.0,33.9356,34.0034,33.9259,34.0034,16175.0
2023-12-12 15:30:00,35.13,35.18,35.13,35.17,13467.0,34.0034,34.0518,34.0034,34.0421,13467.0
2023-12-12 15:35:00,35.16,35.16,35.12,35.12,11071.0,34.0324,34.0324,33.9937,33.9937,11071.0
2023-12-12 15:40:00,35.11,35.15,35.11,35.13,16248.0,33.984,34.0227,33.984,34.0034,16248.0
2023-12-12 15:45:00,35.14,35.16,35.11,35.12,25540.0,34.013,34.0324,33.984,33.9937,25540.0
2023-12-12 15:50:00,35.12,35.16,35.1,35.11,85201.0,33.9937,34.0324,33.9743,33.984,85201.0
2023-12-12 15:55:00,35.12,35.15,35.09,35.12,152460.0,33.9937,34.0227,33.9646,33.9937,152460.0
2023-12-13 09:30:00,35.11,35.18,34.93,35.12,70498.0,33.984,34.0518,33.8098,33.9937,70498.0
2023-12-13 09:35:00,35.14,35.21,35.1,35.12,38336.0,34.013,34.0808,33.9743,33.9937,38336.0
2023-12-13 09:40:00,35.12,35.18,35.08,35.18,18886.0,33.9937,34.0518,33.955,34.0518,18886.0
2023-12-13 09:45:00,35.18,35.24,35.12,35.24,21633.0,34.0518,34.1098,33.9937,34.1098,21633.0
2023-12-13 09:50:00,35.24,35.26,35.19,35.24,23998.0,34.1098,34.1292,34.0614,34.1098,23998.0
2023-12-13 09:55:00,35.21,35.23,35.17,35.21,19419.0,34.0808,34.1002,34.0421,34.0808,19419.0
2023-12-13 10:00:00,35.21,35.29,35.21,35.27,11745.0,34.0808,34.1582,34.0808,34.1389,11745.0
2023-12-13 10:05:00,35.26,35.26,35.14,35.16,17558.0,34.1292,34.1292,34.013,34.0324,17558.0
2023-12-13 10:10:00,35.17,35.24,35.09,35.12,13986.0,34.0421,34.1098,33.9646,33.9937,13986.0
2023-12-13 10:15:00,35.13,35.27,35.13,35.27,9604.0,34.0034,34.1389,34.0034,34.1389,9604.0
2023-12-13 10:20:00,35.29,35.31,35.23,35.24,11661.0,34.1582,34.1776,34.1002,34.1098,11661.0
2023-12-13 10:25:00,35.27,35.31,35.25,35.25,7629.0,34.1389,34.1776,34.1195,34.1195,7629.0
2023-12-13 10:30:00,35.24,35.29,35.24,35.25,10169.0,34.1098,34.1582,34.1098,34.1195,10169.0
2023-12-13 10:35:00,35.25,35.3,35.23,35.25,8715.0,34.1195,34.1679,34.1002,34.1195,8715.0
2023-12-13 10:40:00,35.26,35.41,35.26,35.41,8733.0,34.1292,34.2744,34.1292,34.2744,8733.0
2023-12-13 10:45:00,35.41,35.48,35.41,35.46,14005.0,34.2744,34.3421,34.2744,34.3228,14005.0
2023-12-13 10:50:00,35.46,35.48,35.39,35.41,27306.0,34.3228,34.3421,34.255,34.2744,27306.0
2023-12-13 10:55:00,35.39,35.45,35.39,35.42,16672.0,34.255,34.3131,34.255,34.2841,16672.0
2023-12-13 11:00:00,35.43,35.48,35.41,35.41,9000.0,34.2937,34.3421,34.2744,34.2744,9000.0
2023-12-13 11:05:00,35.4,35.42,35.34,35.39,12048.0,34.2647,34.2841,34.2066,34.255,12048.0
2023-12-13 11:10:00,35.39,35.45,35.38,35.45,14849.0,34.255,34.3131,34.2453,34.3131,14849.0
2023-12-13 11:15:00,35.45,35.48,35.42,35.43,9889.0,34.3131,34.3421,34.2841,34.2937,9889.0
2023-12-13 11:20:00,35.43,35.45,35.36,35.36,9313.0,34.2937,34.3131,34.226,34.226,9313.0
2023-12-13 11:25:00,35.36,35.36,35.29,35.3,9380.0,34.226,34.226,34.1582,34.1679,9380.0
2023-12-13 11:30:00,35.29,35.32,35.27,35.28,6899.0,34.1582,34.1873,34.1389,34.1485,6899.0
2023-12-13 11:35:00,35.29,35.36,35.28,35.36,9478.0,34.1582,34.226,34.1485,34.226,9478.0
2023-12-13 11:40:00,35.37,35.37,35.32,35.32,8627.0,34.2357,34.2357,34.1873,34.1873,8627.0
2023-12-13 11:45:00,35.31,35.37,35.29,35.36,5927.0,34.1776,34.2357,34.1582,34.226,5927.0
2023-12-13 11:50:00,35.37,35.4,35.37,35.37,4239.0,34.2357,34.2647,34.2357,34.2357,4239.0
2023-12-13 11:55:00,35.36,35.36,35.31,35.31,5730.0,34.226,34.226,34.1776,34.1776,5730.0
2023-12-13 12:00:00,35.32,35.38,35.3,35.38,15371.0,34.1873,34.2453,34.1679,34.2453,15371.0
2023-12-13 12:05:00,35.38,35.42,35.38,35.42,3200.0,34.2453,34.2841,34.2453,34.2841,3200.0
2023-12-13 12:10:00,35.4,35.4,35.37,35.38,9594.0,34.2647,34.2647,34.2357,34.2453,9594.0
2023-12-13 12:15:00,35.39,35.39,35.33,35.33,9069.0,34.255,34.255,34.1969,34.1969,9069.0
2023-12-13 12:20:00,35.33,35.38,35.33,35.34,8642.0,34.1969,34.2453,34.1969,34.2066,8642.0
2023-12-13 12:25:00,35.33,35.36,35.33,35.34,7026.0,34.1969,34.226,34.1969,34.2066,7026.0
2023-12-13 12:30:00,35.35,35.35,35.3,35.33,9714.0,34.2163,34.2163,34.1679,34.1969,9714.0
2023-12-13 12:35:00,35.32,35.36,35.32,35.36,2600.0,34.1873,34.226,34.1873,34.226,2600.0
2023-12-13 12:40:00,35.36,35.36,35.32,35.32,4022.0,34.226,34.226,34.1873,34.1873,4022.0
2023-12-13 12:45:00,35.33,35.35,35.33,35.34,4680.0,34.1969,34.2163,34.1969,34.2066,4680.0
2023-12-13 12:50:00,35.35,35.36,35.31,35.33,1805.0,34.2163,34.226,34.1776,34.1969,1805.0
2023-12-13 12:55:00,35.33,35.33,35.28,35.28,3705.0,34.1969,34.1969,34.1485,34.1485,3705.0
2023-12-13 13:00:00,35.29,35.3,35.28,35.29,7800.0,34.1582,34.1679,34.1485,34.1582,7800.0
2023-12-13 13:05:00,35.28,35.29,35.27,35.29,4100.0,34.1485,34.1582,34.1389,34.1582,4100.0
2023-12-13 13:10:00,35.29,35.29,35.27,35.27,2800.0,34.1582,34.1582,34.1389,34.1389,2800.0
2023-12-13 13:15:00,35.28,35.29,35.27,35.27,7791.0,34.1485,34.1582,34.1389,34.1389,7791.0
2023-12-13 13:20:00,35.27,35.29,35.27,35.29,9762.0,34.1389,34.1582,34.1389,34.1582,9762.0
2023-12-13 13:25:00,35.29,35.3,35.23,35.23,11775.0,34.1582,34.1679,34.1002,34.1002,11775.0
2023-12-13 13:30:00,35.22,35.24,35.17,35.18,8491.0,34.0905,34.1098,34.0421,34.0518,8491.0
2023-12-13 13:35:00,35.18,35.21,35.18,35.2,2000.0,34.0518,34.0808,34.0518,34.0711,2000.0
2023-12-13 13:40:00,35.19,35.24,35.19,35.24,9800.0,34.0614,34.1098,34.0614,34.1098,9800.0
2023-12-13 13:45:00,35.24,35.27,35.24,35.26,3500.0,34.1098,34.1389,34.1098,34.1292,3500.0
2023-12-13 13:50:00,35.26,35.31,35.25,35.3,5100.0,34.1292,34.1776,34.1195,34.1679,5100.0
2023-12-13 13:55:00,35.29,35.32,35.29,35.3,4240.0,34.1582,34.1873,34.1582,34.1679,4240.0
2023-12-13 14:00:00,35.3,35.94,35.3,35.88,113939.0,34.1679,34.7874,34.1679,34.7293,113939.0
2023-12-13 14:05:00,35.89,36.03,35.87,36.01,81886.0,34.739,34.8745,34.7196,34.8551,81886.0
2023-12-13 14:10:00,36.0,36.25,36.0,36.18,86611.0,34.8455,35.0874,34.8455,35.0197,86611.0
2023-12-13 14:15:00,36.19,36.34,36.15,36.3,60435.0,35.0294,35.1746,34.9906,35.1358,60435.0
2023-12-13 14:20:00,36.3,36.47,36.29,36.31,55157.0,35.1358,35.3004,35.1262,35.1455,55157.0
2023-12-13 14:25:00,36.3,36.37,36.29,36.37,43450.0,35.1358,35.2036,35.1262,35.2036,43450.0
2023-12-13 14:30:00,36.35,36.37,36.22,36.26,67004.0,35.1842,35.2036,35.0584,35.0971,67004.0
2023-12-13 14:35:00,36.27,36.62,36.27,36.55,152537.0,35.1068,35.4456,35.1068,35.3778,152537.0
2023-12-13 14:40:00,36.59,36.69,36.54,36.65,80514.0,35.4165,35.5133,35.3681,35.4746,80514.0
2023-12-13 14:45:00,36.62,36.75,36.57,36.73,66232.0,35.4456,35.5714,35.3972,35.552,66232.0
2023-12-13 14:50:00,36.72,36.85,36.71,36.77,51566.0,35.5424,35.6682,35.5327,35.5908,51566.0
2023-12-13 14:55:00,36.77,36.85,36.72,36.84,46098.0,35.5908,35.6682,35.5424,35.6585,46098.0
2023-12-13 15:00:00,36.85,36.88,36.73,36.85,71633.0,35.6682,35.6972,35.552,35.6682,71633.0
2023-12-13 15:05:00,36.85,36.94,36.78,36.89,51673.0,35.6682,35.7553,35.6004,35.7069,51673.0
2023-12-13 15:10:00,36.9,36.95,36.81,36.91,78027.0,35.7166,35.765,35.6295,35.7263,78027.0
2023-12-13 15:15:00,36.92,37.12,36.92,37.03,44871.0,35.736,35.9295,35.736,35.8424,44871.0
2023-12-13 15:20:00,37.03,37.1,37.01,37.04,56616.0,35.8424,35.9102,35.8231,35.8521,56616.0
2023-12-13 15:25:00,37.03,37.03,36.91,36.99,58350.0,35.8424,35.8424,35.7263,35.8037,58350.0
2023-12-13 15:30:00,36.99,37.25,36.99,37.25,85265.0,35.8037,36.0554,35.8037,36.0554,85265.0
2023-12-13 15:35:00,37.26,37.34,37.24,37.34,54933.0,36.0651,36.1425,36.0457,36.1425,54933.0
2023-12-13 15:40:00,37.35,37.37,37.3,37.33,62766.0,36.1522,36.1715,36.1038,36.1328,62766.0
2023-12-13 15:45:00,37.34,37.38,37.3,37.32,88688.0,36.1425,36.1812,36.1038,36.1231,88688.0
2023-12-13 15:50:00,37.33,37.49,37.33,37.49,160556.0,36.1328,36.2877,36.1328,36.2877,160556.0
2023-12-13 15:55:00,37.48,37.67,37.48,37.62,266600.0,36.278,36.4619,36.278,36.4135,266600.0
2023-12-14 09:30:00,38.3,38.58,38.14,38.56,261930.0,37.0717,37.3427,36.9168,37.3234,261930.0
2023-12-14 09:35:00,38.55,38.75,38.54,38.75,51687.0,37.3137,37.5073,37.304,37.5073,51687.0
2023-12-14 09:40:00,38.76,38.8,38.61,38.71,50592.0,37.5169,37.5557,37.3718,37.4685,50592.0
2023-12-14 09:45:00,38.7,38.72,38.43,38.44,70671.0,37.4589,37.4782,37.1975,37.2072,70671.0
2023-12-14 09:50:00,38.42,38.6,38.41,38.48,26825.0,37.1878,37.3621,37.1782,37.2459,26825.0
2023-12-14 09:55:00,38.48,38.51,38.41,38.42,24277.0,37.2459,37.275,37.1782,37.1878,24277.0
2023-12-14 10:00:00,38.43,38.62,38.41,38.46,35710.0,37.1975,37.3814,37.1782,37.2266,35710.0
2023-12-14 10:05:00,38.46,38.46,38.25,38.29,43550.0,37.2266,37.2266,37.0233,37.062,43550.0
2023-12-14 10:10:00,38.29,38.49,38.26,38.44,22482.0,37.062,37.2556,37.033,37.2072,22482.0
2023-12-14 10:15:00,38.43,38.47,38.3,38.35,104814.0,37.1975,37.2362,37.0717,37.1201,104814.0
2023-12-14 10:20:00,38.35,38.39,38.29,38.3,41258.0,37.1201,37.1588,37.062,37.0717,41258.0
2023-12-14 10:25:00,38.29,38.29,38.05,38.06,61416.0,37.062,37.062,36.8297,36.8394,61416.0
2023-12-14 10:30:00,38.07,38.07,37.88,37.95,76111.0,36.8491,36.8491,36.6652,36.7329,76111.0
2023-12-14 10:35:00,37.95,38.03,37.84,37.94,37034.0,36.7329,36.8104,36.6264,36.7232,37034.0
2023-12-14 10:40:00,37.94,37.99,37.91,37.98,25463.0,36.7232,36.7716,36.6942,36.762,25463.0
2023-12-14 10:45:00,37.99,38.18,37.99,38.17,24655.0,36.7716,36.9555,36.7716,36.9459,24655.0
2023-12-14 10:50:00,38.18,38.22,38.12,38.18,26235.0,36.9555,36.9943,36.8975,36.9555,26235.0
2023-12-14 10:55:00,38.2,38.24,38.1,38.23,17268.0,36.9749,37.0136,36.8781,37.0039,17268.0
2023-12-14 11:00:00,38.2,38.22,38.11,38.17,13234.0,36.9749,36.9943,36.8878,36.9459,13234.0
2023-12-14 11:05:00,38.15,38.16,38.09,38.12,13561.0,36.9265,36.9362,36.8684,36.8975,13561.0
2023-12-14 11:10:00,38.14,38.23,38.14,38.19,26369.0,36.9168,37.0039,36.9168,36.9652,26369.0
2023-12-14 11:15:00,38.19,38.26,38.19,38.2,14096.0,36.9652,37.033,36.9652,36.9749,14096.0
2023-12-14 11:20:00,38.21,38.26,38.18,38.21,17694.0,36.9846,37.033,36.9555,36.9846,17694.0
2023-12-14 11:25:00,38.2,38.2,38.16,38.17,13006.0,36.9749,36.9749,36.9362,36.9459,13006.0
2023-12-14 11:30:00,38.17,38.24,38.1,38.13,28030.0,36.9459,37.0136,36.8781,36.9071,28030.0
2023-12-14 11:35:00,38.14,38.18,38.11,38.18,14619.0,36.9168,36.9555,36.8878,36.9555,14619.0
2023-12-14 11:40:00,38.17,38.2,38.1,38.19,17136.0,36.9459,36.9749,36.8781,36.9652,17136.0
2023-12-14 11:45:00,38.19,38.27,38.18,38.18,11153.0,36.9652,37.0427,36.9555,36.9555,11153.0
2023-12-14 11:50:00,38.17,38.22,38.16,38.16,9367.0,36.9459,36.9943,36.9362,36.9362,9367.0
2023-12-14 11:55:00,38.16,38.22,38.15,38.21,6860.0,36.9362,36.9943,36.9265,36.9846,6860.0
2023-12-14 12:00:00,38.22,38.22,38.12,38.12,20489.0,36.9943,36.9943,36.8975,36.8975,20489.0
2023-12-14 12:05:00,38.08,38.18,38.08,38.16,17366.0,36.8588,36.9555,36.8588,36.9362,17366.0
2023-12-14 12:10:00,38.16,38.25,38.16,38.21,11700.0,36.9362,37.0233,36.9362,36.9846,11700.0
2023-12-14 12:15:00,38.18,38.18,38.12,38.16,10483.0,36.9555,36.9555,36.8975,36.9362,10483.0
2023-12-14 12:20:00,38.16,38.17,38.1,38.1,9141.0,36.9362,36.9459,36.8781,36.8781,9141.0
2023-12-14 12:25:00,38.11,38.13,38.04,38.04,10480.0,36.8878,36.9071,36.82,36.82,10480.0
2023-12-14 12:30:00,38.05,38.12,38.05,38.12,16084.0,36.8297,36.8975,36.8297,36.8975,16084.0
2023-12-14 12:35:00,38.12,38.16,38.12,38.14,11721.0,36.8975,36.9362,36.8975,36.9168,11721.0
2023-12-14 12:40:00,38.15,38.15,38.03,38.07,13671.0,36.9265,36.9265,36.8104,36.8491,13671.0
2023-12-14 12:45:00,38.08,38.08,37.99,37.99,7995.0,36.8588,36.8588,36.7716,36.7716,7995.0
2023-12-14 12:50:00,37.96,38.0,37.9,37.91,17922.0,36.7426,36.7813,36.6845,36.6942,17922.0
2023-12-14 12:55:00,37.89,37.96,37.87,37.96,13464.0,36.6748,36.7426,36.6555,36.7426,13464.0
2023-12-14 13:00:00,37.97,37.97,37.78,37.78,21665.0,36.7523,36.7523,36.5684,36.5684,21665.0
2023-12-14 13:05:00,37.79,37.91,37.78,37.91,13435.0,36.5781,36.6942,36.5684,36.6942,13435.0
2023-12-14 13:10:00,37.94,37.97,37.94,37.97,13664.0,36.7232,36.7523,36.7232,36.7523,13664.0
2023-12-14 13:15:00,37.95,37.95,37.82,37.9,17568.0,36.7329,36.7329,36.6071,36.6845,17568.0
2023-12-14 13:20:00,37.9,37.94,37.9,37.9,9603.0,36.6845,36.7232,36.6845,36.6845,9603.0
2023-12-14 13:25:00,37.9,37.95,37.77,37.77,28850.0,36.6845,36.7329,36.5587,36.5587,28850.0
2023-12-14 13:30:00,37.77,37.89,37.77,37.86,11709.0,36.5587,36.6748,36.5587,36.6458,11709.0
2023-12-14 13:35:00,37.84,37.88,37.78,37.88,17821.0,36.6264,36.6652,36.5684,36.6652,17821.0
2023-12-14 13:40:00,37.88,37.92,37.82,37.83,13778.0,36.6652,36.7039,36.6071,36.6168,13778.0
2023-12-14 13:45:00,37.85,37.85,37.82,37.83,8531.0,36.6361,36.6361,36.6071,36.6168,8531.0
2023-12-14 13:50:00,37.83,37.83,37.68,37.68,11686.0,36.6168,36.6168,36.4716,36.4716,11686.0
2023-12-14 13:55:00,37.68,37.74,37.65,37.74,7776.0,36.4716,36.5297,36.4425,36.5297,7776.0
2023-12-14 14:00:00,37.75,37.8,37.75,37.75,6037.0,36.5393,36.5877,36.5393,36.5393,6037.0
2023-12-14 14:05:00,37.74,37.74,37.66,37.71,11375.0,36.5297,36.5297,36.4522,36.5006,11375.0
2023-12-14 14:10:00,37.73,37.78,37.73,37.75,6470.0,36.52,36.5684,36.52,36.5393,6470.0
2023-12-14 14:15:00,37.74,37.77,37.73,37.76,3537.0,36.5297,36.5587,36.52,36.549,3537.0
2023-12-14 14:20:00,37.75,37.75,37.72,37.75,8106.0,36.5393,36.5393,36.5103,36.5393,8106.0
2023-12-14 14:25:00,37.75,37.77,37.73,37.73,6275.0,36.5393,36.5587,36.52,36.52,6275.0
2023-12-14 14:30:00,37.72,37.77,37.72,37.77,6786.0,36.5103,36.5587,36.5103,36.5587,6786.0
2023-12-14 14:35:00,37.77,37.79,37.7,37.7,14916.0,36.5587,36.5781,36.4909,36.4909,14916.0
2023-12-14 14:40:00,37.68,37.68,37.64,37.68,13476.0,36.4716,36.4716,36.4329,36.4716,13476.0
2023-12-14 14:45:00,37.68,37.7,37.65,37.69,16111.0,36.4716,36.4909,36.4425,36.4813,16111.0
2023-12-14 14:50:00,37.69,37.69,37.63,37.64,5931.0,36.4813,36.4813,36.4232,36.4329,5931.0
2023-12-14 14:55:00,37.64,37.77,37.64,37.77,10550.0,36.4329,36.5587,36.4329,36.5587,10550.0
2023-12-14 15:00:00,37.77,37.83,37.77,37.82,6172.0,36.5587,36.6168,36.5587,36.6071,6172.0
2023-12-14 15:05:00,37.82,37.85,37.78,37.81,11374.0,36.6071,36.6361,36.5684,36.5974,11374.0
2023-12-14 15:10:00,37.78,37.84,37.78,37.81,11219.0,36.5684,36.6264,36.5684,36.5974,11219.0
2023-12-14 15:15:00,37.8,37.88,37.78,37.88,13460.0,36.5877,36.6652,36.5684,36.6652,13460.0
2023-12-14 15:20:00,37.88,37.92,37.86,37.88,9350.0,36.6652,36.7039,36.6458,36.6652,9350.0
2023-12-14 15:25:00,37.88,37.88,37.83,37.83,7775.0,36.6652,36.6652,36.6168,36.6168,7775.0
2023-12-14 15:30:00,37.84,37.91,37.83,37.91,9316.0,36.6264,36.6942,36.6168,36.6942,9316.0
2023-12-14 15:35:00,37.91,37.94,37.87,37.92,9354.0,36.6942,36.7232,36.6555,36.7039,9354.0
2023-12-14 15:40:00,37.92,37.92,37.88,37.91,11957.0,36.7039,36.7039,36.6652,36.6942,11957.0
2023-12-14 15:45:00,37.92,37.98,37.92,37.98,23253.0,36.7039,36.762,36.7039,36.762,23253.0
2023-12-14 15:50:00,37.98,38.02,37.97,37.98,37991.0,36.762,36.8007,36.7523,36.762,37991.0
2023-12-14 15:55:00,37.99,38.03,37.97,38.02,119117.0,36.7716,36.8104,36.7523,36.8007,119117.0
2023-12-15 09:30:00,37.69,37.9,37.56,37.82,70404.0,36.4813,36.6845,36.3554,36.6071,70404.0
2023-12-15 09:35:00,37.8,37.8,37.5,37.65,63164.0,36.5877,36.5877,36.2974,36.4425,63164.0
2023-12-15 09:40:00,37.65,37.76,37.55,37.59,43284.0,36.4425,36.549,36.3457,36.3845,43284.0
2023-12-15 09:45:00,37.61,37.73,37.46,37.62,75898.0,36.4038,36.52,36.2586,36.4135,75898.0
2023-12-15 09:50:00,37.62,37.69,37.52,37.66,23611.0,36.4135,36.4813,36.3167,36.4522,23611.0
2023-12-15 09:55:00,37.65,37.71,37.62,37.66,14642.0,36.4425,36.5006,36.4135,36.4522,14642.0
2023-12-15 10:00:00,37.66,37.78,37.66,37.67,27467.0,36.4522,36.5684,36.4522,36.4619,27467.0
2023-12-15 10:05:00,37.7,37.87,37.66,37.85,14334.0,36.4909,36.6555,36.4522,36.6361,14334.0
2023-12-15 10:10:00,37.84,37.99,37.79,37.94,15816.0,36.6264,36.7716,36.5781,36.7232,15816.0
2023-12-15 10:15:00,37.97,38.05,37.96,38.01,22196.0,36.7523,36.8297,36.7426,36.791,22196.0
2023-12-15 10:20:00,38.01,38.04,37.94,38.0,13208.0,36.791,36.82,36.7232,36.7813,13208.0
2023-12-15 10:25:00,37.98,38.01,37.96,37.96,18980.0,36.762,36.791,36.7426,36.7426,18980.0
2023-12-15 10:30:00,37.95,38.08,37.93,38.01,29771.0,36.7329,36.8588,36.7136,36.791,29771.0
2023-12-15 10:35:00,38.03,38.09,37.99,38.01,14133.0,36.8104,36.8684,36.7716,36.791,14133.0
2023-12-15 10:40:00,38.01,38.03,37.95,37.97,10913.0,36.791,36.8104,36.7329,36.7523,10913.0
2023-12-15 10:45:00,37.97,37.97,37.92,37.94,8172.0,36.7523,36.7523,36.7039,36.7232,8172.0
2023-12-15 10:50:00,37.95,38.12,37.95,38.1,6940.0,36.7329,36.8975,36.7329,36.8781,6940.0
2023-12-15 10:55:00,38.13,38.14,38.07,38.07,10906.0,36.9071,36.9168,36.8491,36.8491,10906.0
2023-12-15 11:00:00,38.06,38.08,38.01,38.02,23631.0,36.8394,36.8588,36.791,36.8007,23631.0
2023-12-15 11:05:00,38.03,38.04,37.96,38.01,20787.0,36.8104,36.82,36.7426,36.791,20787.0
2023-12-15 11:10:00,38.01,38.12,37.99,38.11,12250.0,36.791,36.8975,36.7716,36.8878,12250.0
2023-12-15 11:15:00,38.12,38.12,38.03,38.04,12679.0,36.8975,36.8975,36.8104,36.82,12679.0
2023-12-15 11:20:00,38.05,38.09,38.0,38.0,28975.0,36.8297,36.8684,36.7813,36.7813,28975.0
2023-12-15 11:25:00,38.01,38.05,38.0,38.05,8937.0,36.791,36.8297,36.7813,36.8297,8937.0
2023-12-15 11:30:00,38.05,38.06,38.02,38.03,12457.0,36.8297,36.8394,36.8007,36.8104,12457.0
2023-12-15 11:35:00,38.04,38.06,37.93,37.94,12381.0,36.82,36.8394,36.7136,36.7232,12381.0
2023-12-15 11:40:00,37.96,37.97,37.93,37.94,7815.0,36.7426,36.7523,36.7136,36.7232,7815.0
2023-12-15 11:45:00,37.95,37.99,37.91,37.94,8450.0,36.7329,36.7716,36.6942,36.7232,8450.0
2023-12-15 11:50:00,37.95,37.99,37.89,37.91,9852.0,36.7329,36.7716,36.6748,36.6942,9852.0
2023-12-15 11:55:00,37.91,37.95,37.9,37.94,5667.0,36.6942,36.7329,36.6845,36.7232,5667.0
2023-12-15 12:00:00,37.95,37.98,37.9,37.91,9457.0,36.7329,36.762,36.6845,36.6942,9457.0
2023-12-15 12:05:00,37.92,38.01,37.92,38.01,11036.0,36.7039,36.791,36.7039,36.791,11036.0
2023-12-15 12:10:00,38.01,38.01,37.98,38.0,9340.0,36.791,36.791,36.762,36.7813,9340.0
2023-12-15 12:15:00,38.01,38.01,37.98,38.01,5900.0,36.791,36.791,36.762,36.791,5900.0
2023-12-15 12:20:00,38.01,38.04,37.99,38.01,10038.0,36.791,36.82,36.7716,36.791,10038.0
2023-12-15 12:25:00,38.01,38.06,38.01,38.03,5602.0,36.791,36.8394,36.791,36.8104,5602.0
2023-12-15 12:30:00,38.02,38.02,37.97,37.98,5500.0,36.8007,36.8007,36.7523,36.762,5500.0
2023-12-15 12:35:00,38.0,38.0,37.98,38.0,6533.0,36.7813,36.7813,36.762,36.7813,6533.0
2023-12-15 12:40:00,38.01,38.02,37.95,37.95,4563.0,36.791,36.8007,36.7329,36.7329,4563.0
2023-12-15 12:45:00,37.96,37.96,37.89,37.94,15714.0,36.7426,36.7426,36.6748,36.7232,15714.0
2023-12-15 12:50:00,37.94,38.0,37.94,37.98,15301.0,36.7232,36.7813,36.7232,36.762,15301.0
2023-12-15 12:55:00,37.98,38.02,37.97,37.97,11077.0,36.762,36.8007,36.7523,36.7523,11077.0
2023-12-15 13:00:00,37.97,37.99,37.96,37.99,7778.0,36.7523,36.7716,36.7426,36.7716,7778.0
2023-12-15 13:05:00,38.01,38.02,37.96,37.96,15386.0,36.791,36.8007,36.7426,36.7426,15386.0
2023-12-15 13:10:00,37.95,37.95,37.88,37.92,13598.0,36.7329,36.7329,36.6652,36.7039,13598.0
2023-12-15 13:15:00,37.91,37.91,37.73,37.73,62278.0,36.6942,36.6942,36.52,36.52,62278.0
2023-12-15 13:20:00,37.74,37.84,37.73,37.79,17333.0,36.5297,36.6264,36.52,36.5781,17333.0
2023-12-15 13:25:00,37.8,37.8,37.76,37.79,12498.0,36.5877,36.5877,36.549,36.5781,12498.0
2023-12-15 13:30:00,37.79,37.82,37.77,37.79,8437.0,36.5781,36.6071,36.5587,36.5781,8437.0
2023-12-15 13:35:00,37.8,37.85,37.8,37.84,9432.0,36.5877,36.6361,36.5877,36.6264,9432.0
2023-12-15 13:40:00,37.84,37.84,37.75,37.75,11173.0,36.6264,36.6264,36.5393,36.5393,11173.0
2023-12-15 13:45:00,37.74,37.75,37.72,37.75,18638.0,36.5297,36.5393,36.5103,36.5393,18638.0
2023-12-15 13:50:00,37.75,37.75,37.67,37.68,19854.0,36.5393,36.5393,36.4619,36.4716,19854.0
2023-12-15 13:55:00,37.68,37.68,37.65,37.66,18890.0,36.4716,36.4716,36.4425,36.4522,18890.0
2023-12-15 14:00:00,37.65,37.67,37.61,37.65,16302.0,36.4425,36.4619,36.4038,36.4425,16302.0
2023-12-15 14:05:00,37.63,37.63,37.57,37.6,9494.0,36.4232,36.4232,36.3651,36.3941,9494.0
2023-12-15 14:10:00,37.6,37.65,37.55,37.61,16968.0,36.3941,36.4425,36.3457,36.4038,16968.0
2023-12-15 14:15:00,37.6,37.65,37.6,37.62,24197.0,36.3941,36.4425,36.3941,36.4135,24197.0
2023-12-15 14:20:00,37.62,37.62,37.57,37.59,17936.0,36.4135,36.4135,36.3651,36.3845,17936.0
2023-12-15 14:25:00,37.58,37.61,37.57,37.58,19378.0,36.3748,36.4038,36.3651,36.3748,19378.0
2023-12-15 14:30:00,37.58,37.66,37.56,37.65,18379.0,36.3748,36.4522,36.3554,36.4425,18379.0
2023-12-15 14:35:00,37.63,37.66,37.62,37.66,12035.0,36.4232,36.4522,36.4135,36.4522,12035.0
2023-12-15 14:40:00,37.66,37.68,37.64,37.64,10776.0,36.4522,36.4716,36.4329,36.4329,10776.0
2023-12-15 14:45:00,37.65,37.7,37.62,37.69,33089.0,36.4425,36.4909,36.4135,36.4813,33089.0
2023-12-15 14:50:00,37.69,37.72,37.63,37.65,32546.0,36.4813,36.5103,36.4232,36.4425,32546.0
2023-12-15 14:55:00,37.65,37.67,37.63,37.67,36496.0,36.4425,36.4619,36.4232,36.4619,36496.0
2023-12-15 15:00:00,37.67,37.77,37.67,37.77,32642.0,36.4619,36.5587,36.4619,36.5587,32642.0
2023-12-15 15:05:00,37.77,37.77,37.73,37.73,12300.0,36.5587,36.5587,36.52,36.52,12300.0
2023-12-15 15:10:00,37.73,37.78,37.73,37.74,13525.0,36.52,36.5684,36.52,36.5297,13525.0
2023-12-15 15:15:00,37.73,37.8,37.73,37.78,8316.0,36.52,36.5877,36.52,36.5684,8316.0
2023-12-15 15:20:00,37.79,37.82,37.78,37.82,6900.0,36.5781,36.6071,36.5684,36.6071,6900.0
2023-12-15 15:25:00,37.83,37.86,37.82,37.85,23445.0,36.6168,36.6458,36.6071,36.6361,23445.0
2023-12-15 15:30:00,37.87,37.89,37.79,37.8,16378.0,36.6555,36.6748,36.5781,36.5877,16378.0
2023-12-15 15:35:00,37.79,37.79,37.74,37.76,5300.0,36.5781,36.5781,36.5297,36.549,5300.0
2023-12-15 15:40:00,37.74,37.76,37.7,37.71,21428.0,36.5297,36.549,36.4909,36.5006,21428.0
2023-12-15 15:45:00,37.72,37.73,37.64,37.64,35092.0,36.5103,36.52,36.4329,36.4329,35092.0
2023-12-15 15:50:00,37.64,37.7,37.62,37.62,65547.0,36.4329,36.4909,36.4135,36.4135,65547.0
2023-12-15 15:55:00,37.63,37.66,37.54,37.55,147275.0,36.4232,36.4522,36.3361,36.3457,147275.0
2023-12-18 09:30:00,37.53,37.69,37.46,37.55,56570.0,36.5921,36.7481,36.5239,36.6116,56570.0
2023-12-18 09:35:00,37.55,37.65,37.49,37.64,34157.0,36.6116,36.7091,36.5531,36.6994,34157.0
2023-12-18 09:40:00,37.64,37.66,37.51,37.51,40401.0,36.6994,36.7189,36.5726,36.5726,40401.0
2023-12-18 09:45:00,37.48,37.57,37.42,37.46,27277.0,36.5434,36.6311,36.4849,36.5239,27277.0
2023-12-18 09:50:00,37.44,37.51,37.39,37.4,27854.0,36.5044,36.5726,36.4556,36.4654,27854.0
2023-12-18 09:55:00,37.39,37.45,37.31,37.44,29007.0,36.4556,36.5141,36.3776,36.5044,29007.0
2023-12-18 10:00:00,37.46,37.52,37.31,37.31,24258.0,36.5239,36.5824,36.3776,36.3776,24258.0
2023-12-18 10:05:00,37.31,37.32,37.17,37.2,20961.0,36.3776,36.3874,36.2411,36.2704,20961.0
2023-12-18 10:10:00,37.21,37.27,37.15,37.16,29419.0,36.2801,36.3386,36.2216,36.2314,29419.0
2023-12-18 10:15:00,37.15,37.19,37.12,37.14,16590.0,36.2216,36.2606,36.1924,36.2119,16590.0
2023-12-18 10:20:00,37.13,37.25,37.1,37.25,15743.0,36.2021,36.3191,36.1729,36.3191,15743.0
2023-12-18 10:25:00,37.25,37.25,37.18,37.22,15411.0,36.3191,36.3191,36.2509,36.2899,15411.0
2023-12-18 10:30:00,37.21,37.24,37.19,37.23,21025.0,36.2801,36.3094,36.2606,36.2996,21025.0
2023-12-18 10:35:00,37.24,37.26,37.21,37.26,14620.0,36.3094,36.3289,36.2801,36.3289,14620.0
2023-12-18 10:40:00,37.27,37.28,37.19,37.23,29445.0,36.3386,36.3484,36.2606,36.2996,29445.0
2023-12-18 10:45:00,37.24,37.24,37.16,37.16,11146.0,36.3094,36.3094,36.2314,36.2314,11146.0
2023-12-18 10:50:00,37.14,37.14,37.09,37.11,21529.0,36.2119,36.2119,36.1631,36.1826,21529.0
2023-12-18 10:55:00,37.11,37.16,37.1,37.14,12939.0,36.1826,36.2314,36.1729,36.2119,12939.0
2023-12-18 11:00:00,37.1,37.14,37.08,37.11,17562.0,36.1729,36.2119,36.1534,36.1826,17562.0
2023-12-18 11:05:00,37.11,37.17,37.09,37.17,14907.0,36.1826,36.2411,36.1631,36.2411,14907.0
2023-12-18 11:10:00,37.17,37.21,37.16,37.21,19110.0,36.2411,36.2801,36.2314,36.2801,19110.0
2023-12-18 11:15:00,37.21,37.27,37.21,37.25,11933.0,36.2801,36.3386,36.2801,36.3191,11933.0
2023-12-18 11:20:00,37.26,37.3,37.22,37.28,13010.0,36.3289,36.3679,36.2899,36.3484,13010.0
2023-12-18 11:25:00,37.28,37.31,37.26,37.31,8800.0,36.3484,36.3776,36.3289,36.3776,8800.0
2023-12-18 11:30:00,37.3,37.32,37.27,37.27,8990.0,36.3679,36.3874,36.3386,36.3386,8990.0
2023-12-18 11:35:00,37.27,37.35,37.26,37.35,6581.0,36.3386,36.4166,36.3289,36.4166,6581.0
2023-12-18 11:40:00,37.32,37.37,37.32,37.35,12030.0,36.3874,36.4361,36.3874,36.4166,12030.0
2023-12-18 11:45:00,37.35,37.39,37.31,37.31,11015.0,36.4166,36.4556,36.3776,36.3776,11015.0
2023-12-18 11:50:00,37.3,37.32,37.24,37.25,14685.0,36.3679,36.3874,36.3094,36.3191,14685.0
2023-12-18 11:55:00,37.25,37.25,37.2,37.21,4020.0,36.3191,36.3191,36.2704,36.2801,4020.0
2023-12-18 12:00:00,37.22,37.28,37.22,37.28,8753.0,36.2899,36.3484,36.2899,36.3484,8753.0
2023-12-18 12:05:00,37.29,37.3,37.25,37.26,7382.0,36.3581,36.3679,36.3191,36.3289,7382.0
2023-12-18 12:10:00,37.26,37.27,37.23,37.27,10808.0,36.3289,36.3386,36.2996,36.3386,10808.0
2023-12-18 12:15:00,37.27,37.31,37.25,37.28,9563.0,36.3386,36.3776,36.3191,36.3484,9563.0
2023-12-18 12:20:00,37.29,37.35,37.29,37.35,13101.0,36.3581,36.4166,36.3581,36.4166,13101.0
2023-12-18 12:25:00,37.35,37.39,37.33,37.33,11857.0,36.4166,36.4556,36.3971,36.3971,11857.0
2023-12-18 12:30:00,37.31,37.32,37.29,37.31,17174.0,36.3776,36.3874,36.3581,36.3776,17174.0
2023-12-18 12:35:00,37.31,37.31,37.22,37.22,5904.0,36.3776,36.3776,36.2899,36.2899,5904.0
2023-12-18 12:40:00,37.22,37.26,37.22,37.26,8530.0,36.2899,36.3289,36.2899,36.3289,8530.0
2023-12-18 12:45:00,37.26,37.45,37.26,37.39,35932.0,36.3289,36.5141,36.3289,36.4556,35932.0
2023-12-18 12:50:00,37.38,37.43,37.35,37.41,15958.0,36.4459,36.4946,36.4166,36.4751,15958.0
2023-12-18 12:55:00,37.41,37.51,37.41,37.51,29165.0,36.4751,36.5726,36.4751,36.5726,29165.0
2023-12-18 13:00:00,37.51,37.51,37.42,37.42,27640.0,36.5726,36.5726,36.4849,36.4849,27640.0
2023-12-18 13:05:00,37.41,37.45,37.4,37.42,7800.0,36.4751,36.5141,36.4654,36.4849,7800.0
2023-12-18 13:10:00,37.42,37.45,37.42,37.43,5000.0,36.4849,36.5141,36.4849,36.4946,5000.0
2023-12-18 13:15:00,37.41,37.41,37.37,37.38,21032.0,36.4751,36.4751,36.4361,36.4459,21032.0
2023-12-18 13:20:00,37.36,37.4,37.35,37.35,5837.0,36.4264,36.4654,36.4166,36.4166,5837.0
2023-12-18 13:25:00,37.35,37.37,37.34,37.37,7410.0,36.4166,36.4361,36.4069,36.4361,7410.0
2023-12-18 13:30:00,37.38,37.38,37.36,37.38,1100.0,36.4459,36.4459,36.4264,36.4459,1100.0
2023-12-18 13:35:00,37.38,37.38,37.29,37.33,9239.0,36.4459,36.4459,36.3581,36.3971,9239.0
2023-12-18 13:40:00,37.33,37.35,37.31,37.31,4922.0,36.3971,36.4166,36.3776,36.3776,4922.0
2023-12-18 13:45:00,37.32,37.34,37.31,37.33,13084.0,36.3874,36.4069,36.3776,36.3971,13084.0
2023-12-18 13:50:00,37.34,37.41,37.34,37.41,3447.0,36.4069,36.4751,36.4069,36.4751,3447.0
2023-12-18 13:55:00,37.4,37.4,37.34,37.35,6250.0,36.4654,36.4654,36.4069,36.4166,6250.0
2023-12-18 14:00:00,37.35,37.35,37.33,37.34,4600.0,36.4166,36.4166,36.3971,36.4069,4600.0
2023-12-18 14:05:00,37.35,37.37,37.32,37.37,13718.0,36.4166,36.4361,36.3874,36.4361,13718.0
2023-12-18 14:10:00,37.37,37.4,37.36,37.38,10408.0,36.4361,36.4654,36.4264,36.4459,10408.0
2023-12-18 14:15:00,37.38,37.41,37.38,37.4,7340.0,36.4459,36.4751,36.4459,36.4654,7340.0
2023-12-18 14:20:00,37.4,37.42,37.4,37.42,5357.0,36.4654,36.4849,36.4654,36.4849,5357.0
2023-12-18 14:25:00,37.42,37.43,37.37,37.37,7400.0,36.4849,36.4946,36.4361,36.4361,7400.0
2023-12-18 14:30:00,37.36,37.4,37.36,37.38,21624.0,36.4264,36.4654,36.4264,36.4459,21624.0
2023-12-18 14:35:00,37.37,37.42,37.37,37.42,8766.0,36.4361,36.4849,36.4361,36.4849,8766.0
2023-12-18 14:40:00,37.42,37.44,37.4,37.41,10500.0,36.4849,36.5044,36.4654,36.4751,10500.0
2023-12-18 14:45:00,37.41,37.43,37.39,37.39,3902.0,36.4751,36.4946,36.4556,36.4556,3902.0
2023-12-18 14:50:00,37.4,37.44,37.39,37.43,8800.0,36.4654,36.5044,36.4556,36.4946,8800.0
2023-12-18 14:55:00,37.43,37.44,37.42,37.43,10483.0,36.4946,36.5044,36.4849,36.4946,10483.0
2023-12-18 15:00:00,37.43,37.44,37.42,37.44,16027.0,36.4946,36.5044,36.4849,36.5044,16027.0
2023-12-18 15:05:00,37.44,37.44,37.42,37.43,9399.0,36.5044,36.5044,36.4849,36.4946,9399.0
2023-12-18 15:10:00,37.44,37.46,37.43,37.46,6808.0,36.5044,36.5239,36.4946,36.5239,6808.0
2023-12-18 15:15:00,37.47,37.48,37.44,37.45,11945.0,36.5336,36.5434,36.5044,36.5141,11945.0
2023-12-18 15:20:00,37.46,37.48,37.46,37.46,12950.0,36.5239,36.5434,36.5239,36.5239,12950.0
2023-12-18 15:25:00,37.47,37.47,37.43,37.43,6400.0,36.5336,36.5336,36.4946,36.4946,6400.0
2023-12-18 15:30:00,37.42,37.42,37.4,37.41,3900.0,36.4849,36.4849,36.4654,36.4751,3900.0
2023-12-18 15:35:00,37.41,37.42,37.37,37.38,6372.0,36.4751,36.4849,36.4361,36.4459,6372.0
2023-12-18 15:40:00,37.38,37.38,37.32,37.32,12993.0,36.4459,36.4459,36.3874,36.3874,12993.0
2023-12-18 15:45:00,37.32,37.32,37.27,37.3,17749.0,36.3874,36.3874,36.3386,36.3679,17749.0
2023-12-18 15:50:00,37.3,37.4,37.3,37.39,31150.0,36.3679,36.4654,36.3679,36.4556,31150.0
2023-12-18 15:55:00,37.38,37.45,37.34,37.41,124972.0,36.4459,36.5141,36.4069,36.4751,124972.0
2023-12-19 09:30:00,37.68,37.84,37.54,37.84,68026.0,36.7384,36.8944,36.6019,36.8944,68026.0
2023-12-19 09:35:00,37.85,38.12,37.85,38.03,47656.0,36.9041,37.1674,36.9041,37.0796,47656.0
2023-12-19 09:40:00,38.05,38.32,38.05,38.32,52434.0,37.0991,37.3624,37.0991,37.3624,52434.0
2023-12-19 09:45:00,38.29,38.37,38.27,38.32,39700.0,37.3331,37.4111,37.3136,37.3624,39700.0
2023-12-19 09:50:00,38.3,38.49,38.3,38.49,28794.0,37.3429,37.5281,37.3429,37.5281,28794.0
2023-12-19 09:55:00,38.51,38.6,38.48,38.55,37993.0,37.5476,37.6354,37.5184,37.5866,37993.0
2023-12-19 10:00:00,38.55,38.58,38.46,38.56,39400.0,37.5866,37.6159,37.4989,37.5964,39400.0
2023-12-19 10:05:00,38.56,38.69,38.53,38.69,15498.0,37.5964,37.7231,37.5671,37.7231,15498.0
2023-12-19 10:10:00,38.71,38.86,38.7,38.75,26071.0,37.7426,37.8889,37.7329,37.7816,26071.0
2023-12-19 10:15:00,38.75,38.91,38.75,38.89,32457.0,37.7816,37.9377,37.7816,37.9182,32457.0
2023-12-19 10:20:00,38.87,38.89,38.81,38.89,22555.0,37.8987,37.9182,37.8402,37.9182,22555.0
2023-12-19 10:25:00,38.88,38.88,38.7,38.77,28524.0,37.9084,37.9084,37.7329,37.8011,28524.0
2023-12-19 10:30:00,38.78,38.86,38.76,38.85,19932.0,37.8109,37.8889,37.7914,37.8792,19932.0
2023-12-19 10:35:00,38.83,38.83,38.76,38.78,12937.0,37.8597,37.8597,37.7914,37.8109,12937.0
2023-12-19 10:40:00,38.77,38.79,38.6,38.66,16217.0,37.8011,37.8207,37.6354,37.6939,16217.0
2023-12-19 10:45:00,38.64,38.71,38.62,38.71,11339.0,37.6744,37.7426,37.6549,37.7426,11339.0
2023-12-19 10:50:00,38.72,38.76,38.67,38.73,14775.0,37.7524,37.7914,37.7036,37.7621,14775.0
2023-12-19 10:55:00,38.72,38.75,38.67,38.73,8827.0,37.7524,37.7816,37.7036,37.7621,8827.0
2023-12-19 11:00:00,38.73,38.76,38.7,38.72,13330.0,37.7621,37.7914,37.7329,37.7524,13330.0
2023-12-19 11:05:00,38.76,38.77,38.7,38.76,15600.0,37.7914,37.8011,37.7329,37.7914,15600.0
2023-12-19 11:10:00,38.76,38.8,38.73,38.8,11868.0,37.7914,37.8304,37.7621,37.8304,11868.0
2023-12-19 11:15:00,38.81,38.84,38.8,38.81,15130.0,37.8402,37.8694,37.8304,37.8402,15130.0
2023-12-19 11:20:00,38.82,38.82,38.78,38.78,9115.0,37.8499,37.8499,37.8109,37.8109,9115.0
2023-12-19 11:25:00,38.78,38.84,38.76,38.83,20732.0,37.8109,37.8694,37.7914,37.8597,20732.0
2023-12-19 11:30:00,38.83,38.86,38.79,38.82,20199.0,37.8597,37.8889,37.8207,37.8499,20199.0
2023-12-19 11:35:00,38.85,38.91,38.84,38.84,13928.0,37.8792,37.9377,37.8694,37.8694,13928.0
2023-12-19 11:40:00,38.82,38.85,38.79,38.85,11494.0,37.8499,37.8792,37.8207,37.8792,11494.0
2023-12-19 11:45:00,38.85,38.86,38.75,38.79,14880.0,37.8792,37.8889,37.7816,37.8207,14880.0
2023-12-19 11:50:00,38.79,38.85,38.79,38.83,16951.0,37.8207,37.8792,37.8207,37.8597,16951.0
2023-12-19 11:55:00,38.82,38.86,38.75,38.75,19759.0,37.8499,37.8889,37.7816,37.7816,19759.0
2023-12-19 12:00:00,38.74,38.81,38.74,38.8,15776.0,37.7719,37.8402,37.7719,37.8304,15776.0
2023-12-19 12:05:00,38.8,38.8,38.72,38.77,14701.0,37.8304,37.8304,37.7524,37.8011,14701.0
2023-12-19 12:10:00,38.77,38.77,38.69,38.71,11360.0,37.8011,37.8011,37.7231,37.7426,11360.0
2023-12-19 12:15:00,38.7,38.7,38.63,38.64,12035.0,37.7329,37.7329,37.6646,37.6744,12035.0
2023-12-19 12:20:00,38.64,38.68,38.63,38.67,9215.0,37.6744,37.7134,37.6646,37.7036,9215.0
2023-12-19 12:25:00,38.67,38.7,38.64,38.7,8859.0,37.7036,37.7329,37.6744,37.7329,8859.0
2023-12-19 12:30:00,38.69,38.71,38.66,38.66,14944.0,37.7231,37.7426,37.6939,37.6939,14944.0
2023-12-19 12:35:00,38.67,38.72,38.65,38.69,8176.0,37.7036,37.7524,37.6841,37.7231,8176.0
2023-12-19 12:40:00,38.69,38.7,38.68,38.68,11999.0,37.7231,37.7329,37.7134,37.7134,11999.0
2023-12-19 12:45:00,38.7,38.71,38.63,38.64,14695.0,37.7329,37.7426,37.6646,37.6744,14695.0
2023-12-19 12:50:00,38.63,38.68,38.62,38.67,12066.0,37.6646,37.7134,37.6549,37.7036,12066.0
2023-12-19 12:55:00,38.68,38.68,38.65,38.65,7509.0,37.7134,37.7134,37.6841,37.6841,7509.0
2023-12-19 13:00:00,38.67,38.7,38.64,38.66,11376.0,37.7036,37.7329,37.6744,37.6939,11376.0
2023-12-19 13:05:00,38.67,38.68,38.63,38.63,10603.0,37.7036,37.7134,37.6646,37.6646,10603.0
2023-12-19 13:10:00,38.62,38.62,38.45,38.45,17619.0,37.6549,37.6549,37.4891,37.4891,17619.0
2023-12-19 13:15:00,38.45,38.5,38.45,38.49,8260.0,37.4891,37.5379,37.4891,37.5281,8260.0
2023-12-19 13:20:00,38.49,38.5,38.41,38.43,14602.0,37.5281,37.5379,37.4501,37.4696,14602.0
2023-12-19 13:25:00,38.43,38.51,38.43,38.51,9981.0,37.4696,37.5476,37.4696,37.5476,9981.0
2023-12-19 13:30:00,38.5,38.55,38.48,38.55,23336.0,37.5379,37.5866,37.5184,37.5866,23336.0
2023-12-19 13:35:00,38.55,38.58,38.51,38.56,14747.0,37.5866,37.6159,37.5476,37.5964,14747.0
2023-12-19 13:40:00,38.57,38.59,38.55,38.59,13147.0,37.6061,37.6256,37.5866,37.6256,13147.0
2023-12-19 13:45:00,38.58,38.58,38.55,38.57,10325.0,37.6159,37.6159,37.5866,37.6061,10325.0
2023-12-19 13:50:00,38.58,38.6,38.57,38.6,19023.0,37.6159,37.6354,37.6061,37.6354,19023.0
2023-12-19 13:55:00,38.6,38.62,38.57,38.61,14655.0,37.6354,37.6549,37.6061,37.6451,14655.0
2023-12-19 14:00:00,38.62,38.66,38.62,38.66,18821.0,37.6549,37.6939,37.6549,37.6939,18821.0
2023-12-19 14:05:00,38.66,38.66,38.61,38.64,10943.0,37.6939,37.6939,37.6451,37.6744,10943.0
2023-12-19 14:10:00,38.65,38.65,38.6,38.61,9975.0,37.6841,37.6841,37.6354,37.6451,9975.0
2023-12-19 14:15:00,38.63,38.63,38.61,38.63,6952.0,37.6646,37.6646,37.6451,37.6646,6952.0
2023-12-19 14:20:00,38.63,38.69,38.63,38.68,3900.0,37.6646,37.7231,37.6646,37.7134,3900.0
2023-12-19 14:25:00,38.68,38.69,38.67,38.68,8380.0,37.7134,37.7231,37.7036,37.7134,8380.0
2023-12-19 14:30:00,38.67,38.68,38.65,38.66,13100.0,37.7036,37.7134,37.6841,37.6939,13100.0
2023-12-19 14:35:00,38.65,38.65,38.62,38.64,5813.0,37.6841,37.6841,37.6549,37.6744,5813.0
2023-12-19 14:40:00,38.64,38.64,38.57,38.58,6578.0,37.6744,37.6744,37.6061,37.6159,6578.0
2023-12-19 14:45:00,38.58,38.59,38.58,38.59,500.0,37.6159,37.6256,37.6159,37.6256,500.0
2023-12-19 14:50:00,38.6,38.62,38.59,38.61,5189.0,37.6354,37.6549,37.6256,37.6451,5189.0
2023-12-19 14:55:00,38.62,38.63,38.61,38.63,4359.0,37.6549,37.6646,37.6451,37.6646,4359.0
2023-12-19 15:00:00,38.64,38.66,38.59,38.59,12641.0,37.6744,37.6939,37.6256,37.6256,12641.0
2023-12-19 15:05:00,38.59,38.61,38.56,38.61,10300.0,37.6256,37.6451,37.5964,37.6451,10300.0
2023-12-19 15:10:00,38.6,38.63,38.6,38.62,5011.0,37.6354,37.6646,37.6354,37.6549,5011.0
2023-12-19 15:15:00,38.62,38.62,38.6,38.62,9795.0,37.6549,37.6549,37.6354,37.6549,9795.0
2023-12-19 15:20:00,38.62,38.66,38.62,38.66,11943.0,37.6549,37.6939,37.6549,37.6939,11943.0
2023-12-19 15:25:00,38.67,38.68,38.65,38.66,6960.0,37.7036,37.7134,37.6841,37.6939,6960.0
2023-12-19 15:30:00,38.66,38.7,38.66,38.7,22619.0,37.6939,37.7329,37.6939,37.7329,22619.0
2023-12-19 15:35:00,38.7,38.73,38.69,38.71,23590.0,37.7329,37.7621,37.7231,37.7426,23590.0
2023-12-19 15:40:00,38.72,38.74,38.71,38.71,18269.0,37.7524,37.7719,37.7426,37.7426,18269.0
2023-12-19 15:45:00,38.7,38.73,38.7,38.72,33203.0,37.7329,37.7621,37.7329,37.7524,33203.0
2023-12-19 15:50:00,38.72,38.75,38.68,38.73,88173.0,37.7524,37.7816,37.7134,37.7621,88173.0
2023-12-19 15:55:00,38.73,38.81,38.73,38.77,139468.0,37.7621,37.8402,37.7621,37.8011,139468.0
2023-12-20 09:30:00,38.72,38.75,38.46,38.65,73552.0,37.7524,37.7816,37.4989,37.6841,73552.0
2023-12-20 09:35:00,38.64,38.71,38.58,38.69,13373.0,37.6744,37.7426,37.6159,37.7231,13373.0
2023-12-20 09:40:00,38.67,38.67,38.53,38.65,21721.0,37.7036,37.7036,37.5671,37.6841,21721.0
2023-12-20 09:45:00,38.63,38.81,38.62,38.72,19200.0,37.6646,37.8402,37.6549,37.7524,19200.0
2023-12-20 09:50:00,38.72,38.75,38.67,38.74,11028.0,37.7524,37.7816,37.7036,37.7719,11028.0
2023-12-20 09:55:00,38.72,38.76,38.7,38.75,10855.0,37.7524,37.7914,37.7329,37.7816,10855.0
2023-12-20 10:00:00,38.78,38.79,38.56,38.57,29457.0,37.8109,37.8207,37.5964,37.6061,29457.0
2023-12-20 10:05:00,38.6,38.7,38.6,38.7,9387.0,37.6354,37.7329,37.6354,37.7329,9387.0
2023-12-20 10:10:00,38.71,38.74,38.57,38.62,9832.0,37.7426,37.7719,37.6061,37.6549,9832.0
2023-12-20 10:15:00,38.6,38.64,38.55,38.55,9304.0,37.6354,37.6744,37.5866,37.5866,9304.0
2023-12-20 10:20:00,38.53,38.55,38.41,38.41,13532.0,37.5671,37.5866,37.4501,37.4501,13532.0
2023-12-20 10:25:00,38.38,38.44,38.35,38.43,11504.0,37.4209,37.4794,37.3916,37.4696,11504.0
2023-12-20 10:30:00,38.43,38.59,38.43,38.59,20582.0,37.4696,37.6256,37.4696,37.6256,20582.0
2023-12-20 10:35:00,38.59,38.64,38.56,38.63,15627.0,37.6256,37.6744,37.5964,37.6646,15627.0
2023-12-20 10:40:00,38.62,38.64,38.53,38.57,17207.0,37.6549,37.6744,37.5671,37.6061,17207.0
2023-12-20 10:45:00,38.57,38.59,38.5,38.52,8859.0,37.6061,37.6256,37.5379,37.5574,8859.0
2023-12-20 10:50:00,38.52,38.52,38.46,38.49,8866.0,37.5574,37.5574,37.4989,37.5281,8866.0
2023-12-20 10:55:00,38.49,38.51,38.46,38.51,4700.0,37.5281,37.5476,37.4989,37.5476,4700.0
2023-12-20 11:00:00,38.52,38.56,38.5,38.55,10251.0,37.5574,37.5964,37.5379,37.5866,10251.0
2023-12-20 11:05:00,38.56,38.56,38.5,38.56,4335.0,37.5964,37.5964,37.5379,37.5964,4335.0
2023-12-20 11:10:00,38.57,38.6,38.53,38.56,11966.0,37.6061,37.6354,37.5671,37.5964,11966.0
2023-12-20 11:15:00,38.55,38.59,38.55,38.55,8086.0,37.5866,37.6256,37.5866,37.5866,8086.0
2023-12-20 11:20:00,38.55,38.57,38.49,38.51,9617.0,37.5866,37.6061,37.5281,37.5476,9617.0
2023-12-20 11:25:00,38.55,38.61,38.53,38.61,9700.0,37.5866,37.6451,37.5671,37.6451,9700.0
2023-12-20 11:30:00,38.61,38.63,38.54,38.54,9825.0,37.6451,37.6646,37.5769,37.5769,9825.0
2023-12-20 11:35:00,38.54,38.55,38.48,38.5,8682.0,37.5769,37.5866,37.5184,37.5379,8682.0
2023-12-20 11:40:00,38.5,38.51,38.46,38.5,10198.0,37.5379,37.5476,37.4989,37.5379,10198.0
2023-12-20 11:45:00,38.48,38.56,38.48,38.51,16969.0,37.5184,37.5964,37.5184,37.5476,16969.0
2023-12-20 11:50:00,38.5,38.5,38.45,38.46,7681.0,37.5379,37.5379,37.4891,37.4989,7681.0
2023-12-20 11:55:00,38.48,38.5,38.48,38.49,6000.0,37.5184,37.5379,37.5184,37.5281,6000.0
2023-12-20 12:00:00,38.49,38.54,38.48,38.48,6732.0,37.5281,37.5769,37.5184,37.5184,6732.0
2023-12-20 12:05:00,38.48,38.53,38.48,38.52,7503.0,37.5184,37.5671,37.5184,37.5574,7503.0
2023-12-20 12:10:00,38.51,38.56,38.51,38.54,4600.0,37.5476,37.5964,37.5476,37.5769,4600.0
2023-12-20 12:15:00,38.52,38.54,38.47,38.48,6996.0,37.5574,37.5769,37.5086,37.5184,6996.0
2023-12-20 12:20:00,38.48,38.49,38.46,38.47,6087.0,37.5184,37.5281,37.4989,37.5086,6087.0
2023-12-20 12:25:00,38.46,38.49,38.46,38.49,5204.0,37.4989,37.5281,37.4989,37.5281,5204.0
2023-12-20 12:30:00,38.5,38.53,38.5,38.51,11143.0,37.5379,37.5671,37.5379,37.5476,11143.0
2023-12-20 12:35:00,38.51,38.52,38.47,38.5,5982.0,37.5476,37.5574,37.5086,37.5379,5982.0
2023-12-20 12:40:00,38.52,38.57,38.52,38.56,5909.0,37.5574,37.6061,37.5574,37.5964,5909.0
2023-12-20 12:45:00,38.56,38.63,38.56,38.62,5997.0,37.5964,37.6646,37.5964,37.6549,5997.0
2023-12-20 12:50:00,38.62,38.63,38.61,38.61,7500.0,37.6549,37.6646,37.6451,37.6451,7500.0
2023-12-20 12:55:00,38.63,38.66,38.63,38.64,3600.0,37.6646,37.6939,37.6646,37.6744,3600.0
2023-12-20 13:00:00,38.62,38.64,38.58,38.64,12795.0,37.6549,37.6744,37.6159,37.6744,12795.0
2023-12-20 13:05:00,38.63,38.65,38.61,38.64,5934.0,37.6646,37.6841,37.6451,37.6744,5934.0
2023-12-20 13:10:00,38.65,38.67,38.63,38.63,3722.0,37.6841,37.7036,37.6646,37.6646,3722.0
2023-12-20 13:15:00,38.64,38.66,38.63,38.66,7900.0,37.6744,37.6939,37.6646,37.6939,7900.0
2023-12-20 13:20:00,38.65,38.65,38.58,38.58,4621.0,37.6841,37.6841,37.6159,37.6159,4621.0
2023-12-20 13:25:00,38.56,38.58,38.54,38.58,6660.0,37.5964,37.6159,37.5769,37.6159,6660.0
2023-12-20 13:30:00,38.59,38.62,38.59,38.61,8408.0,37.6256,37.6549,37.6256,37.6451,8408.0
2023-12-20 13:35:00,38.62,38.62,38.59,38.61,4600.0,37.6549,37.6549,37.6256,37.6451,4600.0
2023-12-20 13:40:00,38.61,38.61,38.56,38.56,4400.0,37.6451,37.6451,37.5964,37.5964,4400.0
2023-12-20 13:45:00,38.56,38.57,38.54,38.57,5700.0,37.5964,37.6061,37.5769,37.6061,5700.0
2023-12-20 13:50:00,38.56,38.6,38.55,38.59,7781.0,37.5964,37.6354,37.5866,37.6256,7781.0
2023-12-20 13:55:00,38.58,38.58,38.56,38.57,4613.0,37.6159,37.6159,37.5964,37.6061,4613.0
2023-12-20 14:00:00,38.56,38.56,38.51,38.52,3222.0,37.5964,37.5964,37.5476,37.5574,3222.0
2023-12-20 14:05:00,38.53,38.57,38.53,38.57,4200.0,37.5671,37.6061,37.5671,37.6061,4200.0
2023-12-20 14:10:00,38.56,38.6,38.56,38.59,6726.0,37.5964,37.6354,37.5964,37.6256,6726.0
2023-12-20 14:15:00,38.6,38.63,38.6,38.63,5601.0,37.6354,37.6646,37.6354,37.6646,5601.0
2023-12-20 14:20:00,38.61,38.61,38.6,38.6,3900.0,37.6451,37.6451,37.6354,37.6354,3900.0
2023-12-20 14:25:00,38.6,38.61,38.58,38.6,10972.0,37.6354,37.6451,37.6159,37.6354,10972.0
2023-12-20 14:30:00,38.59,38.6,38.54,38.56,6299.0,37.6256,37.6354,37.5769,37.5964,6299.0
2023-12-20 14:35:00,38.57,38.58,38.5,38.5,9925.0,37.6061,37.6159,37.5379,37.5379,9925.0
2023-12-20 14:40:00,38.49,38.52,38.45,38.45,9611.0,37.5281,37.5574,37.4891,37.4891,9611.0
2023-12-20 14:45:00,38.45,38.46,38.33,38.34,25494.0,37.4891,37.4989,37.3721,37.3819,25494.0
2023-12-20 14:50:00,38.34,38.34,38.07,38.22,37230.0,37.3819,37.3819,37.1186,37.2649,37230.0
2023-12-20 14:55:00,38.22,38.24,38.08,38.08,27451.0,37.2649,37.2844,37.1284,37.1284,27451.0
2023-12-20 15:00:00,38.06,38.1,37.97,37.98,21914.0,37.1089,37.1479,37.0211,37.0309,21914.0
2023-12-20 15:05:00,37.97,37.99,37.84,37.88,35089.0,37.0211,37.0406,36.8944,36.9334,35089.0
2023-12-20 15:10:00,37.89,38.03,37.89,37.93,29484.0,36.9431,37.0796,36.9431,36.9821,29484.0
2023-12-20 15:15:00,37.93,38.1,37.93,38.07,20419.0,36.9821,37.1479,36.9821,37.1186,20419.0
2023-12-20 15:20:00,38.07,38.09,37.98,37.98,13241.0,37.1186,37.1381,37.0309,37.0309,13241.0
2023-12-20 15:25:00,37.98,38.01,37.94,37.94,28397.0,37.0309,37.0601,36.9919,36.9919,28397.0
2023-12-20 15:30:00,37.94,37.98,37.88,37.93,24432.0,36.9919,37.0309,36.9334,36.9821,24432.0
2023-12-20 15:35:00,37.92,37.92,37.86,37.86,31190.0,36.9724,36.9724,36.9139,36.9139,31190.0
2023-12-20 15:40:00,37.85,37.95,37.85,37.9,30150.0,36.9041,37.0016,36.9041,36.9529,30150.0
2023-12-20 15:45:00,37.9,37.9,37.81,37.86,52641.0,36.9529,36.9529,36.8651,36.9139,52641.0
2023-12-20 15:50:00,37.86,37.88,37.77,37.79,59585.0,36.9139,36.9334,36.8261,36.8456,59585.0
2023-12-20 15:55:00,37.8,37.8,37.59,37.6,166526.0,36.8554,36.8554,36.6506,36.6604,166526.0
2023-12-21 09:30:00,38.25,38.58,38.25,38.49,86099.0,37.2941,37.6159,37.2941,37.5281,86099.0
2023-12-21 09:35:00,38.56,38.64,38.49,38.56,61426.0,37.5964,37.6744,37.5281,37.5964,61426.0
2023-12-21 09:40:00,38.58,38.58,38.35,38.49,26994.0,37.6159,37.6159,37.3916,37.5281,26994.0
2023-12-21 09:45:00,38.5,38.64,38.45,38.64,26174.0,37.5379,37.6744,37.4891,37.6744,26174.0
2023-12-21 09:50:00,38.62,38.67,38.57,38.62,14887.0,37.6549,37.7036,37.6061,37.6549,14887.0
2023-12-21 09:55:00,38.63,38.66,38.53,38.53,16259.0,37.6646,37.6939,37.5671,37.5671,16259.0
2023-12-21 10:00:00,38.55,38.57,38.35,38.35,21987.0,37.5866,37.6061,37.3916,37.3916,21987.0
2023-12-21 10:05:00,38.35,38.36,38.23,38.33,21012.0,37.3916,37.4014,37.2746,37.3721,21012.0
2023-12-21 10:10:00,38.34,38.44,38.28,38.42,12451.0,37.3819,37.4794,37.3234,37.4599,12451.0
2023-12-21 10:15:00,38.39,38.51,38.38,38.46,31657.0,37.4306,37.5476,37.4209,37.4989,31657.0
2023-12-21 10:20:00,38.45,38.57,38.45,38.54,16428.0,37.4891,37.6061,37.4891,37.5769,16428.0
2023-12-21 10:25:00,38.53,38.53,38.41,38.42,14990.0,37.5671,37.5671,37.4501,37.4599,14990.0
2023-12-21 10:30:00,38.44,38.56,38.43,38.56,13238.0,37.4794,37.5964,37.4696,37.5964,13238.0
2023-12-21 10:35:00,38.56,38.58,38.41,38.45,10269.0,37.5964,37.6159,37.4501,37.4891,10269.0
2023-12-21 10:40:00,38.41,38.49,38.37,38.49,17746.0,37.4501,37.5281,37.4111,37.5281,17746.0
2023-12-21 10:45:00,38.48,38.54,38.46,38.49,13171.0,37.5184,37.5769,37.4989,37.5281,13171.0
2023-12-21 10:50:00,38.5,38.5,38.42,38.42,8923.0,37.5379,37.5379,37.4599,37.4599,8923.0
2023-12-21 10:55:00,38.43,38.51,38.43,38.51,11473.0,37.4696,37.5476,37.4696,37.5476,11473.0
2023-12-21 11:00:00,38.51,38.55,38.45,38.51,15443.0,37.5476,37.5866,37.4891,37.5476,15443.0
2023-12-21 11:05:00,38.51,38.55,38.47,38.48,9696.0,37.5476,37.5866,37.5086,37.5184,9696.0
2023-12-21 11:10:00,38.51,38.55,38.48,38.55,6323.0,37.5476,37.5866,37.5184,37.5866,6323.0
2023-12-21 11:15:00,38.54,38.62,38.52,38.62,11115.0,37.5769,37.6549,37.5574,37.6549,11115.0
2023-12-21 11:20:00,38.62,38.66,38.62,38.62,8433.0,37.6549,37.6939,37.6549,37.6549,8433.0
2023-12-21 11:25:00,38.61,38.68,38.6,38.68,9025.0,37.6451,37.7134,37.6354,37.7134,9025.0
2023-12-21 11:30:00,38.69,38.69,38.59,38.6,8867.0,37.7231,37.7231,37.6256,37.6354,8867.0
2023-12-21 11:35:00,38.6,38.63,38.59,38.59,6457.0,37.6354,37.6646,37.6256,37.6256,6457.0
2023-12-21 11:40:00,38.57,38.57,38.53,38.55,6789.0,37.6061,37.6061,37.5671,37.5866,6789.0
2023-12-21 11:45:00,38.55,38.61,38.54,38.61,13229.0,37.5866,37.6451,37.5769,37.6451,13229.0
2023-12-21 11:50:00,38.6,38.62,38.54,38.55,9294.0,37.6354,37.6549,37.5769,37.5866,9294.0
2023-12-21 11:55:00,38.54,38.61,38.54,38.59,5545.0,37.5769,37.6451,37.5769,37.6256,5545.0
2023-12-21 12:00:00,38.59,38.64,38.55,38.55,9717.0,37.6256,37.6744,37.5866,37.5866,9717.0
2023-12-21 12:05:00,38.55,38.59,38.55,38.55,6510.0,37.5866,37.6256,37.5866,37.5866,6510.0
2023-12-21 12:10:00,38.57,38.63,38.56,38.62,6473.0,37.6061,37.6646,37.5964,37.6549,6473.0
2023-12-21 12:15:00,38.63,38.64,38.6,38.64,6065.0,37.6646,37.6744,37.6354,37.6744,6065.0
2023-12-21 12:20:00,38.63,38.63,38.52,38.55,8385.0,37.6646,37.6646,37.5574,37.5866,8385.0
2023-12-21 12:25:00,38.53,38.54,38.49,38.51,10673.0,37.5671,37.5769,37.5281,37.5476,10673.0
2023-12-21 12:30:00,38.5,38.57,38.49,38.49,9574.0,37.5379,37.6061,37.5281,37.5281,9574.0
2023-12-21 12:35:00,38.49,38.49,38.46,38.46,15676.0,37.5281,37.5281,37.4989,37.4989,15676.0
2023-12-21 12:40:00,38.46,38.52,38.46,38.5,5920.0,37.4989,37.5574,37.4989,37.5379,5920.0
2023-12-21 12:45:00,38.49,38.51,38.46,38.49,3485.0,37.5281,37.5476,37.4989,37.5281,3485.0
2023-12-21 12:50:00,38.5,38.52,38.44,38.45,6500.0,37.5379,37.5574,37.4794,37.4891,6500.0
2023-12-21 12:55:00,38.44,38.46,38.42,38.46,4726.0,37.4794,37.4989,37.4599,37.4989,4726.0
2023-12-21 13:00:00,38.47,38.52,38.47,38.47,5285.0,37.5086,37.5574,37.5086,37.5086,5285.0
2023-12-21 13:05:00,38.48,38.48,38.4,38.43,7238.0,37.5184,37.5184,37.4404,37.4696,7238.0
2023-12-21 13:10:00,38.43,38.44,38.37,38.38,9988.0,37.4696,37.4794,37.4111,37.4209,9988.0
2023-12-21 13:15:00,38.37,38.37,38.28,38.29,11551.0,37.4111,37.4111,37.3234,37.3331,11551.0
2023-12-21 13:20:00,38.29,38.42,38.29,38.42,12979.0,37.3331,37.4599,37.3331,37.4599,12979.0
2023-12-21 13:25:00,38.38,38.39,38.34,38.39,7982.0,37.4209,37.4306,37.3819,37.4306,7982.0
2023-12-21 13:30:00,38.4,38.44,38.39,38.43,11656.0,37.4404,37.4794,37.4306,37.4696,11656.0
2023-12-21 13:35:00,38.42,38.42,38.36,38.37,8081.0,37.4599,37.4599,37.4014,37.4111,8081.0
2023-12-21 13:40:00,38.37,38.41,38.37,38.39,10593.0,37.4111,37.4501,37.4111,37.4306,10593.0
2023-12-21 13:45:00,38.4,38.43,38.39,38.39,8284.0,37.4404,37.4696,37.4306,37.4306,8284.0
2023-12-21 13:50:00,38.39,38.41,38.36,38.38,13421.0,37.4306,37.4501,37.4014,37.4209,13421.0
2023-12-21 13:55:00,38.39,38.45,38.39,38.44,9700.0,37.4306,37.4891,37.4306,37.4794,9700.0
2023-12-21 14:00:00,38.44,38.45,38.43,38.45,3400.0,37.4794,37.4891,37.4696,37.4891,3400.0
2023-12-21 14:05:00,38.46,38.47,38.45,38.46,8179.0,37.4989,37.5086,37.4891,37.4989,8179.0
2023-12-21 14:10:00,38.46,38.48,38.44,38.44,3954.0,37.4989,37.5184,37.4794,37.4794,3954.0
2023-12-21 14:15:00,38.45,38.51,38.45,38.51,6792.0,37.4891,37.5476,37.4891,37.5476,6792.0
2023-12-21 14:20:00,38.5,38.52,38.5,38.52,6307.0,37.5379,37.5574,37.5379,37.5574,6307.0
2023-12-21 14:25:00,38.52,38.54,38.52,38.54,4691.0,37.5574,37.5769,37.5574,37.5769,4691.0
2023-12-21 14:30:00,38.54,38.59,38.53,38.57,15264.0,37.5769,37.6256,37.5671,37.6061,15264.0
2023-12-21 14:35:00,38.58,38.59,38.54,38.57,7490.0,37.6159,37.6256,37.5769,37.6061,7490.0
2023-12-21 14:40:00,38.58,38.61,38.58,38.59,11359.0,37.6159,37.6451,37.6159,37.6256,11359.0
2023-12-21 14:45:00,38.59,38.59,38.55,38.56,9931.0,37.6256,37.6256,37.5866,37.5964,9931.0
2023-12-21 14:50:00,38.56,38.58,38.54,38.54,5501.0,37.5964,37.6159,37.5769,37.5769,5501.0
2023-12-21 14:55:00,38.55,38.58,38.53,38.58,8563.0,37.5866,37.6159,37.5671,37.6159,8563.0
2023-12-21 15:00:00,38.58,38.59,38.56,38.58,5957.0,37.6159,37.6256,37.5964,37.6159,5957.0
2023-12-21 15:05:00,38.56,38.57,38.53,38.56,6701.0,37.5964,37.6061,37.5671,37.5964,6701.0
2023-12-21 15:10:00,38.56,38.59,38.55,38.57,4696.0,37.5964,37.6256,37.5866,37.6061,4696.0
2023-12-21 15:15:00,38.57,38.57,38.54,38.55,6244.0,37.6061,37.6061,37.5769,37.5866,6244.0
2023-12-21 15:20:00,38.55,38.57,38.55,38.56,3000.0,37.5866,37.6061,37.5866,37.5964,3000.0
2023-12-21 15:25:00,38.57,38.63,38.57,38.62,19494.0,37.6061,37.6646,37.6061,37.6549,19494.0
2023-12-21 15:30:00,38.63,38.63,38.6,38.62,11864.0,37.6646,37.6646,37.6354,37.6549,11864.0
2023-12-21 15:35:00,38.62,38.66,38.62,38.64,11708.0,37.6549,37.6939,37.6549,37.6744,11708.0
2023-12-21 15:40:00,38.65,38.66,38.52,38.56,43502.0,37.6841,37.6939,37.5574,37.5964,43502.0
2023-12-21 15:45:00,38.55,38.59,38.54,38.54,35209.0,37.5866,37.6256,37.5769,37.5769,35209.0
2023-12-21 15:50:00,38.54,38.59,38.52,38.59,28233.0,37.5769,37.6256,37.5574,37.6256,28233.0
2023-12-21 15:55:00,38.58,38.61,38.58,38.59,138369.0,37.6159,37.6451,37.6159,37.6256,138369.0
2023-12-22 09:30:00,39.25,39.43,39.19,39.42,144975.0,38.2692,38.4447,38.2107,38.4349,144975.0
2023-12-22 09:35:00,39.39,39.65,39.39,39.62,98271.0,38.4057,38.6592,38.4057,38.6299,98271.0
2023-12-22 09:40:00,39.63,39.8,39.56,39.76,64257.0,38.6397,38.8054,38.5714,38.7664,64257.0
2023-12-22 09:45:00,39.76,39.77,39.62,39.72,52336.0,38.7664,38.7762,38.6299,38.7274,52336.0
2023-12-22 09:50:00,39.72,39.81,39.66,39.7,49350.0,38.7274,38.8152,38.6689,38.7079,49350.0
2023-12-22 09:55:00,39.69,39.75,39.6,39.62,41696.0,38.6982,38.7567,38.6104,38.6299,41696.0
2023-12-22 10:00:00,39.63,39.72,39.55,39.63,12863.0,38.6397,38.7274,38.5617,38.6397,12863.0
2023-12-22 10:05:00,39.65,39.71,39.63,39.63,23584.0,38.6592,38.7177,38.6397,38.6397,23584.0
2023-12-22 10:10:00,39.62,39.76,39.61,39.75,48146.0,38.6299,38.7664,38.6202,38.7567,48146.0
2023-12-22 10:15:00,39.74,39.75,39.67,39.73,33238.0,38.7469,38.7567,38.6787,38.7372,33238.0
2023-12-22 10:20:00,39.74,39.74,39.57,39.57,16023.0,38.7469,38.7469,38.5812,38.5812,16023.0
2023-12-22 10:25:00,39.56,39.58,39.51,39.53,17915.0,38.5714,38.5909,38.5227,38.5422,17915.0
2023-12-22 10:30:00,39.55,39.56,39.41,39.45,16327.0,38.5617,38.5714,38.4252,38.4642,16327.0
2023-12-22 10:35:00,39.44,39.48,39.41,39.43,23340.0,38.4544,38.4934,38.4252,38.4447,23340.0
2023-12-22 10:40:00,39.44,39.44,39.37,39.42,6356.0,38.4544,38.4544,38.3862,38.4349,6356.0
2023-12-22 10:45:00,39.42,39.42,39.3,39.3,13956.0,38.4349,38.4349,38.3179,38.3179,13956.0
2023-12-22 10:50:00,39.3,39.3,39.2,39.21,20063.0,38.3179,38.3179,38.2204,38.2302,20063.0
2023-12-22 10:55:00,39.2,39.28,39.18,39.23,18196.0,38.2204,38.2984,38.2009,38.2497,18196.0
2023-12-22 11:00:00,39.2,39.22,39.09,39.11,33921.0,38.2204,38.2399,38.1132,38.1327,33921.0
2023-12-22 11:05:00,39.12,39.2,39.07,39.2,15227.0,38.1424,38.2204,38.0937,38.2204,15227.0
2023-12-22 11:10:00,39.21,39.27,39.2,39.23,8776.0,38.2302,38.2887,38.2204,38.2497,8776.0
2023-12-22 11:15:00,39.23,39.23,39.17,39.19,12546.0,38.2497,38.2497,38.1912,38.2107,12546.0
2023-12-22 11:20:00,39.18,39.21,39.15,39.16,10787.0,38.2009,38.2302,38.1717,38.1814,10787.0
2023-12-22 11:25:00,39.15,39.24,39.14,39.23,11848.0,38.1717,38.2594,38.1619,38.2497,11848.0
2023-12-22 11:30:00,39.25,39.28,39.23,39.26,37810.0,38.2692,38.2984,38.2497,38.2789,37810.0
2023-12-22 11:35:00,39.26,39.29,39.21,39.24,10343.0,38.2789,38.3082,38.2302,38.2594,10343.0
2023-12-22 11:40:00,39.23,39.23,39.13,39.16,7128.0,38.2497,38.2497,38.1522,38.1814,7128.0
2023-12-22 11:45:00,39.16,39.16,38.99,39.01,44085.0,38.1814,38.1814,38.0157,38.0352,44085.0
2023-12-22 11:50:00,39.02,39.13,39.02,39.1,30785.0,38.0449,38.1522,38.0449,38.1229,30785.0
2023-12-22 11:55:00,39.12,39.17,39.07,39.08,24443.0,38.1424,38.1912,38.0937,38.1034,24443.0
2023-12-22 12:00:00,39.08,39.13,39.07,39.1,16495.0,38.1034,38.1522,38.0937,38.1229,16495.0
2023-12-22 12:05:00,39.1,39.15,39.06,39.08,6880.0,38.1229,38.1717,38.0839,38.1034,6880.0
2023-12-22 12:10:00,39.07,39.13,39.04,39.12,12081.0,38.0937,38.1522,38.0644,38.1424,12081.0
2023-12-22 12:15:00,39.12,39.2,39.12,39.18,5994.0,38.1424,38.2204,38.1424,38.2009,5994.0
2023-12-22 12:20:00,39.19,39.23,39.18,39.2,14455.0,38.2107,38.2497,38.2009,38.2204,14455.0
2023-12-22 12:25:00,39.17,39.24,39.17,39.21,9052.0,38.1912,38.2594,38.1912,38.2302,9052.0
2023-12-22 12:30:00,39.21,39.22,39.17,39.17,5385.0,38.2302,38.2399,38.1912,38.1912,5385.0
2023-12-22 12:35:00,39.17,39.22,39.17,39.19,9974.0,38.1912,38.2399,38.1912,38.2107,9974.0
2023-12-22 12:40:00,39.19,39.26,39.19,39.22,6274.0,38.2107,38.2789,38.2107,38.2399,6274.0
2023-12-22 12:45:00,39.23,39.27,39.23,39.26,4524.0,38.2497,38.2887,38.2497,38.2789,4524.0
2023-12-22 12:50:00,39.26,39.27,39.23,39.26,3247.0,38.2789,38.2887,38.2497,38.2789,3247.0
2023-12-22 12:55:00,39.25,39.28,39.23,39.28,12179.0,38.2692,38.2984,38.2497,38.2984,12179.0
2023-12-22 13:00:00,39.28,39.3,39.19,39.19,7855.0,38.2984,38.3179,38.2107,38.2107,7855.0
2023-12-22 13:05:00,39.2,39.22,39.17,39.22,8568.0,38.2204,38.2399,38.1912,38.2399,8568.0
2023-12-22 13:10:00,39.23,39.29,39.23,39.29,3300.0,38.2497,38.3082,38.2497,38.3082,3300.0
2023-12-22 13:15:00,39.28,39.3,39.2,39.21,6435.0,38.2984,38.3179,38.2204,38.2302,6435.0
2023-12-22 13:20:00,39.21,39.24,39.21,39.24,2500.0,38.2302,38.2594,38.2302,38.2594,2500.0
2023-12-22 13:25:00,39.26,39.26,39.22,39.22,7071.0,38.2789,38.2789,38.2399,38.2399,7071.0
2023-12-22 13:30:00,39.22,39.23,39.2,39.2,4352.0,38.2399,38.2497,38.2204,38.2204,4352.0
2023-12-22 13:35:00,39.2,39.23,39.2,39.22,2219.0,38.2204,38.2497,38.2204,38.2399,2219.0
2023-12-22 13:40:00,39.22,39.22,39.15,39.17,4259.0,38.2399,38.2399,38.1717,38.1912,4259.0
2023-12-22 13:45:00,39.16,39.21,39.16,39.18,4341.0,38.1814,38.2302,38.1814,38.2009,4341.0
2023-12-22 13:50:00,39.21,39.21,39.17,39.19,2700.0,38.2302,38.2302,38.1912,38.2107,2700.0
2023-12-22 13:55:00,39.2,39.2,39.16,39.16,5026.0,38.2204,38.2204,38.1814,38.1814,5026.0
2023-12-22 14:00:00,39.13,39.14,39.12,39.12,4023.0,38.1522,38.1619,38.1424,38.1424,4023.0
2023-12-22 14:05:00,39.11,39.11,39.02,39.02,10837.0,38.1327,38.1327,38.0449,38.0449,10837.0
2023-12-22 14:10:00,39.02,39.04,38.97,38.97,9313.0,38.0449,38.0644,37.9962,37.9962,9313.0
2023-12-22 14:15:00,38.97,38.98,38.91,38.95,10758.0,37.9962,38.0059,37.9377,37.9767,10758.0
2023-12-22 14:20:00,38.95,38.97,38.86,38.87,10358.0,37.9767,37.9962,37.8889,37.8987,10358.0
2023-12-22 14:25:00,38.87,38.87,38.81,38.82,10174.0,37.8987,37.8987,37.8402,37.8499,10174.0
2023-12-22 14:30:00,38.79,38.84,38.78,38.83,14074.0,37.8207,37.8694,37.8109,37.8597,14074.0
2023-12-22 14:35:00,38.83,38.92,38.83,38.9,6656.0,37.8597,37.9474,37.8597,37.9279,6656.0
2023-12-22 14:40:00,38.91,38.95,38.88,38.95,4300.0,37.9377,37.9767,37.9084,37.9767,4300.0
2023-12-22 14:45:00,38.96,39.02,38.96,39.0,19596.0,37.9864,38.0449,37.9864,38.0254,19596.0
2023-12-22 14:50:00,39.0,39.01,38.98,38.99,12000.0,38.0254,38.0352,38.0059,38.0157,12000.0
2023-12-22 14:55:00,38.99,39.03,38.98,39.03,7015.0,38.0157,38.0547,38.0059,38.0547,7015.0
2023-12-22 15:00:00,39.03,39.03,38.98,39.02,11643.0,38.0547,38.0547,38.0059,38.0449,11643.0
2023-12-22 15:05:00,39.04,39.06,39.03,39.04,11192.0,38.0644,38.0839,38.0547,38.0644,11192.0
2023-12-22 15:10:00,39.04,39.05,38.98,39.01,15220.0,38.0644,38.0742,38.0059,38.0352,15220.0
2023-12-22 15:15:00,39.01,39.01,38.92,38.94,21424.0,38.0352,38.0352,37.9474,37.9669,21424.0
2023-12-22 15:20:00,38.94,38.95,38.93,38.94,4015.0,37.9669,37.9767,37.9572,37.9669,4015.0
2023-12-22 15:25:00,38.92,38.93,38.91,38.93,10451.0,37.9474,37.9572,37.9377,37.9572,10451.0
2023-12-22 15:30:00,38.94,38.95,38.91,38.93,9154.0,37.9669,37.9767,37.9377,37.9572,9154.0
2023-12-22 15:35:00,38.91,38.92,38.86,38.86,15187.0,37.9377,37.9474,37.8889,37.8889,15187.0
2023-12-22 15:40:00,38.86,38.87,38.84,38.84,14502.0,37.8889,37.8987,37.8694,37.8694,14502.0
2023-12-22 15:45:00,38.84,38.85,38.81,38.84,15348.0,37.8694,37.8792,37.8402,37.8694,15348.0
2023-12-22 15:50:00,38.83,38.85,38.79,38.83,27184.0,37.8597,37.8792,37.8207,37.8597,27184.0
2023-12-22 15:55:00,38.83,38.91,38.8,38.82,99732.0,37.8597,37.9377,37.8304,37.8499,99732.0
2023-12-26 09:30:00,39.14,39.27,39.07,39.21,27079.0,38.1619,38.2887,38.0937,38.2302,27079.0
2023-12-26 09:35:00,39.16,39.16,38.91,38.91,18788.0,38.1814,38.1814,37.9377,37.9377,18788.0
2023-12-26 09:40:00,38.9,38.94,38.84,38.85,17014.0,37.9279,37.9669,37.8694,37.8792,17014.0
2023-12-26 09:45:00,38.85,38.85,38.7,38.7,15964.0,37.8792,37.8792,37.7329,37.7329,15964.0
2023-12-26 09:50:00,38.71,38.77,38.65,38.76,7944.0,37.7426,37.8011,37.6841,37.7914,7944.0
2023-12-26 09:55:00,38.76,38.79,38.71,38.74,5749.0,37.7914,37.8207,37.7426,37.7719,5749.0
2023-12-26 10:00:00,38.75,38.79,38.72,38.79,7700.0,37.7816,37.8207,37.7524,37.8207,7700.0
2023-12-26 10:05:00,38.8,38.91,38.79,38.86,8352.0,37.8304,37.9377,37.8207,37.8889,8352.0
2023-12-26 10:10:00,38.84,38.87,38.83,38.84,5041.0,37.8694,37.8987,37.8597,37.8694,5041.0
2023-12-26 10:15:00,38.85,38.91,38.84,38.87,9700.0,37.8792,37.9377,37.8694,37.8987,9700.0
2023-12-26 10:20:00,38.87,38.88,38.85,38.85,3991.0,37.8987,37.9084,37.8792,37.8792,3991.0
2023-12-26 10:25:00,38.83,38.86,38.74,38.76,5877.0,37.8597,37.8889,37.7719,37.7914,5877.0
2023-12-26 10:30:00,38.76,38.78,38.72,38.73,6127.0,37.7914,37.8109,37.7524,37.7621,6127.0
2023-12-26 10:35:00,38.71,38.71,38.67,38.69,9296.0,37.7426,37.7426,37.7036,37.7231,9296.0
2023-12-26 10:40:00,38.71,38.75,38.67,38.7,10300.0,37.7426,37.7816,37.7036,37.7329,10300.0
2023-12-26 10:45:00,38.69,38.79,38.68,38.79,7711.0,37.7231,37.8207,37.7134,37.8207,7711.0
2023-12-26 10:50:00,38.78,38.78,38.75,38.77,4827.0,37.8109,37.8109,37.7816,37.8011,4827.0
2023-12-26 10:55:00,38.77,38.77,38.74,38.76,4116.0,37.8011,37.8011,37.7719,37.7914,4116.0
2023-12-26 11:00:00,38.74,38.74,38.7,38.7,5417.0,37.7719,37.7719,37.7329,37.7329,5417.0
2023-12-26 11:05:00,38.71,38.77,38.71,38.73,4184.0,37.7426,37.8011,37.7426,37.7621,4184.0
2023-12-26 11:10:00,38.74,38.74,38.7,38.71,3198.0,37.7719,37.7719,37.7329,37.7426,3198.0
2023-12-26 11:15:00,38.72,38.75,38.68,38.72,9801.0,37.7524,37.7816,37.7134,37.7524,9801.0
2023-12-26 11:20:00,38.71,38.73,38.7,38.73,9076.0,37.7426,37.7621,37.7329,37.7621,9076.0
2023-12-26 11:25:00,38.73,38.78,38.73,38.77,7665.0,37.7621,37.8109,37.7621,37.8011,7665.0
2023-12-26 11:30:00,38.77,38.8,38.77,38.78,6034.0,37.8011,37.8304,37.8011,37.8109,6034.0
2023-12-26 11:35:00,38.79,38.79,38.78,38.78,1700.0,37.8207,37.8207,37.8109,37.8109,1700.0
2023-12-26 11:40:00,38.79,38.8,38.76,38.77,4999.0,37.8207,37.8304,37.7914,37.8011,4999.0
2023-12-26 11:45:00,38.78,38.78,38.72,38.72,4980.0,37.8109,37.8109,37.7524,37.7524,4980.0
2023-12-26 11:50:00,38.72,38.79,38.71,38.79,7344.0,37.7524,37.8207,37.7426,37.8207,7344.0
2023-12-26 11:55:00,38.79,38.82,38.78,38.82,6945.0,37.8207,37.8499,37.8109,37.8499,6945.0
2023-12-26 12:00:00,38.82,38.83,38.79,38.8,3603.0,37.8499,37.8597,37.8207,37.8304,3603.0
2023-12-26 12:05:00,38.81,38.84,38.8,38.84,7162.0,37.8402,37.8694,37.8304,37.8694,7162.0
2023-12-26 12:10:00,38.84,38.84,38.83,38.84,3413.0,37.8694,37.8694,37.8597,37.8694,3413.0
2023-12-26 12:15:00,38.84,38.86,38.84,38.85,4351.0,37.8694,37.8889,37.8694,37.8792,4351.0
2023-12-26 12:20:00,38.84,38.85,38.8,38.81,3423.0,37.8694,37.8792,37.8304,37.8402,3423.0
2023-12-26 12:25:00,38.81,38.84,38.8,38.82,6992.0,37.8402,37.8694,37.8304,37.8499,6992.0
2023-12-26 12:30:00,38.82,38.82,38.77,38.77,4487.0,37.8499,37.8499,37.8011,37.8011,4487.0
2023-12-26 12:35:00,38.76,38.76,38.74,38.75,2300.0,37.7914,37.7914,37.7719,37.7816,2300.0
2023-12-26 12:40:00,38.75,38.76,38.74,38.74,2719.0,37.7816,37.7914,37.7719,37.7719,2719.0
2023-12-26 12:45:00,38.76,38.78,38.75,38.77,3580.0,37.7914,37.8109,37.7816,37.8011,3580.0
2023-12-26 12:50:00,38.77,38.78,38.75,38.77,1895.0,37.8011,37.8109,37.7816,37.8011,1895.0
2023-12-26 12:55:00,38.76,38.76,38.74,38.75,7421.0,37.7914,37.7914,37.7719,37.7816,7421.0
2023-12-26 13:00:00,38.76,38.8,38.74,38.77,12034.0,37.7914,37.8304,37.7719,37.8011,12034.0
2023-12-26 13:05:00,38.78,38.82,38.78,38.81,2093.0,37.8109,37.8499,37.8109,37.8402,2093.0
2023-12-26 13:10:00,38.81,38.82,38.79,38.79,5836.0,37.8402,37.8499,37.8207,37.8207,5836.0
2023-12-26 13:15:00,38.78,38.78,38.76,38.77,2472.0,37.8109,37.8109,37.7914,37.8011,2472.0
2023-12-26 13:20:00,38.77,38.82,38.77,38.82,3756.0,37.8011,37.8499,37.8011,37.8499,3756.0
2023-12-26 13:25:00,38.83,38.83,38.77,38.79,5200.0,37.8597,37.8597,37.8011,37.8207,5200.0
2023-12-26 13:30:00,38.79,38.83,38.79,38.82,5883.0,37.8207,37.8597,37.8207,37.8499,5883.0
2023-12-26 13:35:00,38.81,38.81,38.77,38.77,5822.0,37.8402,37.8402,37.8011,37.8011,5822.0
2023-12-26 13:40:00,38.77,38.78,38.75,38.78,3076.0,37.8011,37.8109,37.7816,37.8109,3076.0
2023-12-26 13:45:00,38.78,38.79,38.78,38.78,3600.0,37.8109,37.8207,37.8109,37.8109,3600.0
2023-12-26 13:50:00,38.79,38.79,38.77,38.78,2000.0,37.8207,37.8207,37.8011,37.8109,2000.0
2023-12-26 13:55:00,38.78,38.78,38.77,38.78,1971.0,37.8109,37.8109,37.8011,37.8109,1971.0
2023-12-26 14:00:00,38.79,38.82,38.79,38.81,3347.0,37.8207,37.8499,37.8207,37.8402,3347.0
2023-12-26 14:05:00,38.83,38.84,38.83,38.83,1200.0,37.8597,37.8694,37.8597,37.8597,1200.0
2023-12-26 14:10:00,38.84,38.84,38.82,38.84,1604.0,37.8694,37.8694,37.8499,37.8694,1604.0
2023-12-26 14:15:00,38.84,38.85,38.84,38.85,1400.0,37.8694,37.8792,37.8694,37.8792,1400.0
2023-12-26 14:20:00,38.85,38.85,38.84,38.85,631.0,37.8792,37.8792,37.8694,37.8792,631.0
2023-12-26 14:25:00,38.86,38.86,38.85,38.85,2300.0,37.8889,37.8889,37.8792,37.8792,2300.0
2023-12-26 14:30:00,38.84,38.88,38.84,38.88,4116.0,37.8694,37.9084,37.8694,37.9084,4116.0
2023-12-26 14:35:00,38.87,38.9,38.86,38.9,3446.0,37.8987,37.9279,37.8889,37.9279,3446.0
2023-12-26 14:40:00,38.89,38.91,38.88,38.88,5900.0,37.9182,37.9377,37.9084,37.9084,5900.0
2023-12-26 14:45:00,38.89,38.92,38.89,38.91,4442.0,37.9182,37.9474,37.9182,37.9377,4442.0
2023-12-26 14:50:00,38.91,38.92,38.91,38.91,3700.0,37.9377,37.9474,37.9377,37.9377,3700.0
2023-12-26 14:55:00,38.91,38.92,38.89,38.9,4894.0,37.9377,37.9474,37.9182,37.9279,4894.0
2023-12-26 15:00:00,38.91,38.92,38.9,38.91,5706.0,37.9377,37.9474,37.9279,37.9377,5706.0
2023-12-26 15:05:00,38.91,38.95,38.88,38.88,36863.0,37.9377,37.9767,37.9084,37.9084,36863.0
2023-12-26 15:10:00,38.87,38.92,38.87,38.9,23370.0,37.8987,37.9474,37.8987,37.9279,23370.0
2023-12-26 15:15:00,38.89,38.89,38.87,38.88,13091.0,37.9182,37.9182,37.8987,37.9084,13091.0
2023-12-26 15:20:00,38.87,38.89,38.85,38.88,6295.0,37.8987,37.9182,37.8792,37.9084,6295.0
2023-12-26 15:25:00,38.88,38.91,38.88,38.9,7443.0,37.9084,37.9377,37.9084,37.9279,7443.0
2023-12-26 15:30:00,38.9,38.92,38.88,38.92,12473.0,37.9279,37.9474,37.9084,37.9474,12473.0
2023-12-26 15:35:00,38.93,38.98,38.93,38.94,10583.0,37.9572,38.0059,37.9572,37.9669,10583.0
2023-12-26 15:40:00,38.94,38.95,38.92,38.93,7923.0,37.9669,37.9767,37.9474,37.9572,7923.0
2023-12-26 15:45:00,38.94,38.99,38.94,38.98,21102.0,37.9669,38.0157,37.9669,38.0059,21102.0
2023-12-26 15:50:00,38.97,38.97,38.92,38.97,19898.0,37.9962,37.9962,37.9474,37.9962,19898.0
2023-12-26 15:55:00,38.96,38.98,38.94,38.97,48027.0,37.9864,38.0059,37.9669,37.9962,48027.0
2023-12-27 09:30:00,39.15,39.27,39.06,39.25,86368.0,38.1717,38.2887,38.0839,38.2692,86368.0
2023-12-27 09:35:00,39.26,39.31,39.12,39.15,45836.0,38.2789,38.3277,38.1424,38.1717,45836.0
2023-12-27 09:40:00,39.16,39.16,39.03,39.12,21009.0,38.1814,38.1814,38.0547,38.1424,21009.0
2023-12-27 09:45:00,39.14,39.26,39.14,39.22,19150.0,38.1619,38.2789,38.1619,38.2399,19150.0
2023-12-27 09:50:00,39.21,39.26,39.2,39.26,15599.0,38.2302,38.2789,38.2204,38.2789,15599.0
2023-12-27 09:55:00,39.26,39.27,39.17,39.18,17113.0,38.2789,38.2887,38.1912,38.2009,17113.0
2023-12-27 10:00:00,39.18,39.21,39.13,39.19,16424.0,38.2009,38.2302,38.1522,38.2107,16424.0
2023-12-27 10:05:00,39.17,39.22,39.17,39.21,8188.0,38.1912,38.2399,38.1912,38.2302,8188.0
2023-12-27 10:10:00,39.2,39.32,39.17,39.23,16440.0,38.2204,38.3374,38.1912,38.2497,16440.0
2023-12-27 10:15:00,39.23,39.34,39.23,39.28,10353.0,38.2497,38.3569,38.2497,38.2984,10353.0
2023-12-27 10:20:00,39.25,39.4,39.24,39.4,19857.0,38.2692,38.4154,38.2594,38.4154,19857.0
2023-12-27 10:25:00,39.43,39.49,39.41,39.47,20546.0,38.4447,38.5032,38.4252,38.4837,20546.0
2023-12-27 10:30:00,39.47,39.54,39.46,39.54,19501.0,38.4837,38.5519,38.4739,38.5519,19501.0
2023-12-27 10:35:00,39.53,39.65,39.53,39.65,40659.0,38.5422,38.6592,38.5422,38.6592,40659.0
2023-12-27 10:40:00,39.66,39.66,39.57,39.58,24018.0,38.6689,38.6689,38.5812,38.5909,24018.0
2023-12-27 10:45:00,39.58,39.61,39.53,39.56,21375.0,38.5909,38.6202,38.5422,38.5714,21375.0
2023-12-27 10:50:00,39.55,39.59,39.51,39.54,19884.0,38.5617,38.6007,38.5227,38.5519,19884.0
2023-12-27 10:55:00,39.53,39.53,39.39,39.48,41215.0,38.5422,38.5422,38.4057,38.4934,41215.0
2023-12-27 11:00:00,39.47,39.47,39.35,39.38,28421.0,38.4837,38.4837,38.3667,38.3959,28421.0
2023-12-27 11:05:00,39.39,39.5,39.39,39.49,14052.0,38.4057,38.5129,38.4057,38.5032,14052.0
2023-12-27 11:10:00,39.48,39.48,39.42,39.43,6785.0,38.4934,38.4934,38.4349,38.4447,6785.0
2023-12-27 11:15:00,39.42,39.49,39.41,39.49,9524.0,38.4349,38.5032,38.4252,38.5032,9524.0
2023-12-27 11:20:00,39.5,39.52,39.5,39.51,10666.0,38.5129,38.5324,38.5129,38.5227,10666.0
2023-12-27 11:25:00,39.52,39.52,39.46,39.47,13683.0,38.5324,38.5324,38.4739,38.4837,13683.0
2023-12-27 11:30:00,39.47,39.51,39.46,39.49,15870.0,38.4837,38.5227,38.4739,38.5032,15870.0
2023-12-27 11:35:00,39.5,39.53,39.49,39.52,11067.0,38.5129,38.5422,38.5032,38.5324,11067.0
2023-12-27 11:40:00,39.52,39.57,39.52,39.57,8595.0,38.5324,38.5812,38.5324,38.5812,8595.0
2023-12-27 11:45:00,39.57,39.59,39.55,39.57,12781.0,38.5812,38.6007,38.5617,38.5812,12781.0
2023-12-27 11:50:00,39.57,39.57,39.52,39.56,14619.0,38.5812,38.5812,38.5324,38.5714,14619.0
2023-12-27 11:55:00,39.56,39.59,39.56,39.57,13723.0,38.5714,38.6007,38.5714,38.5812,13723.0
2023-12-27 12:00:00,39.57,39.57,39.46,39.48,13400.0,38.5812,38.5812,38.4739,38.4934,13400.0
2023-12-27 12:05:00,39.48,39.49,39.45,39.49,11536.0,38.4934,38.5032,38.4642,38.5032,11536.0
2023-12-27 12:10:00,39.5,39.56,39.5,39.54,9288.0,38.5129,38.5714,38.5129,38.5519,9288.0
2023-12-27 12:15:00,39.53,39.55,39.51,39.54,8840.0,38.5422,38.5617,38.5227,38.5519,8840.0
2023-12-27 12:20:00,39.55,39.56,39.5,39.55,8378.0,38.5617,38.5714,38.5129,38.5617,8378.0
2023-12-27 12:25:00,39.55,39.55,39.51,39.52,7968.0,38.5617,38.5617,38.5227,38.5324,7968.0
2023-12-27 12:30:00,39.54,39.57,39.53,39.53,6877.0,38.5519,38.5812,38.5422,38.5422,6877.0
2023-12-27 12:35:00,39.53,39.53,39.49,39.49,12064.0,38.5422,38.5422,38.5032,38.5032,12064.0
2023-12-27 12:40:00,39.49,39.53,39.49,39.53,14308.0,38.5032,38.5422,38.5032,38.5422,14308.0
2023-12-27 12:45:00,39.53,39.56,39.51,39.56,15397.0,38.5422,38.5714,38.5227,38.5714,15397.0
2023-12-27 12:50:00,39.55,39.55,39.52,39.53,4632.0,38.5617,38.5617,38.5324,38.5422,4632.0
2023-12-27 12:55:00,39.53,39.55,39.53,39.55,4242.0,38.5422,38.5617,38.5422,38.5617,4242.0
2023-12-27 13:00:00,39.56,39.62,39.54,39.62,22420.0,38.5714,38.6299,38.5519,38.6299,22420.0
2023-12-27 13:05:00,39.62,39.64,39.6,39.6,19091.0,38.6299,38.6494,38.6104,38.6104,19091.0
2023-12-27 13:10:00,39.6,39.61,39.57,39.57,13598.0,38.6104,38.6202,38.5812,38.5812,13598.0
2023-12-27 13:15:00,39.58,39.6,39.57,39.6,6208.0,38.5909,38.6104,38.5812,38.6104,6208.0
2023-12-27 13:20:00,39.61,39.61,39.5,39.5,8981.0,38.6202,38.6202,38.5129,38.5129,8981.0
2023-12-27 13:25:00,39.5,39.53,39.49,39.49,7422.0,38.5129,38.5422,38.5032,38.5032,7422.0
2023-12-27 13:30:00,39.49,39.51,39.41,39.43,21822.0,38.5032,38.5227,38.4252,38.4447,21822.0
2023-12-27 13:35:00,39.43,39.43,39.35,39.38,23346.0,38.4447,38.4447,38.3667,38.3959,23346.0
2023-12-27 13:40:00,39.4,39.4,39.33,39.33,9847.0,38.4154,38.4154,38.3472,38.3472,9847.0
2023-12-27 13:45:00,39.32,39.35,39.32,39.34,11841.0,38.3374,38.3667,38.3374,38.3569,11841.0
2023-12-27 13:50:00,39.34,39.38,39.34,39.38,11104.0,38.3569,38.3959,38.3569,38.3959,11104.0
2023-12-27 13:55:00,39.39,39.4,39.37,39.37,7468.0,38.4057,38.4154,38.3862,38.3862,7468.0
2023-12-27 14:00:00,39.37,39.37,39.23,39.23,24279.0,38.3862,38.3862,38.2497,38.2497,24279.0
2023-12-27 14:05:00,39.22,39.23,39.2,39.2,29067.0,38.2399,38.2497,38.2204,38.2204,29067.0
2023-12-27 14:10:00,39.2,39.2,39.15,39.17,16704.0,38.2204,38.2204,38.1717,38.1912,16704.0
2023-12-27 14:15:00,39.17,39.21,39.17,39.19,6815.0,38.1912,38.2302,38.1912,38.2107,6815.0
2023-12-27 14:20:00,39.2,39.26,39.18,39.24,12686.0,38.2204,38.2789,38.2009,38.2594,12686.0
2023-12-27 14:25:00,39.24,39.26,39.22,39.26,3075.0,38.2594,38.2789,38.2399,38.2789,3075.0
2023-12-27 14:30:00,39.25,39.3,39.22,39.29,16513.0,38.2692,38.3179,38.2399,38.3082,16513.0
2023-12-27 14:35:00,39.3,39.33,39.3,39.31,5547.0,38.3179,38.3472,38.3179,38.3277,5547.0
2023-12-27 14:40:00,39.3,39.3,39.26,39.27,8471.0,38.3179,38.3179,38.2789,38.2887,8471.0
2023-12-27 14:45:00,39.28,39.28,39.27,39.28,3616.0,38.2984,38.2984,38.2887,38.2984,3616.0
2023-12-27 14:50:00,39.28,39.28,39.25,39.25,22828.0,38.2984,38.2984,38.2692,38.2692,22828.0
2023-12-27 14:55:00,39.26,39.29,39.26,39.29,16560.0,38.2789,38.3082,38.2789,38.3082,16560.0
2023-12-27 15:00:00,39.3,39.3,39.28,39.29,11883.0,38.3179,38.3179,38.2984,38.3082,11883.0
2023-12-27 15:05:00,39.28,39.3,39.26,39.3,10638.0,38.2984,38.3179,38.2789,38.3179,10638.0
2023-12-27 15:10:00,39.29,39.31,39.27,39.27,11447.0,38.3082,38.3277,38.2887,38.2887,11447.0
2023-12-27 15:15:00,39.27,39.33,39.27,39.3,10298.0,38.2887,38.3472,38.2887,38.3179,10298.0
2023-12-27 15:20:00,39.31,39.33,39.3,39.33,15606.0,38.3277,38.3472,38.3179,38.3472,15606.0
2023-12-27 15:25:00,39.32,39.32,39.28,39.29,17280.0,38.3374,38.3374,38.2984,38.3082,17280.0
2023-12-27 15:30:00,39.3,39.34,39.3,39.33,18659.0,38.3179,38.3569,38.3179,38.3472,18659.0
2023-12-27 15:35:00,39.34,39.34,39.28,39.31,11160.0,38.3569,38.3569,38.2984,38.3277,11160.0
2023-12-27 15:40:00,39.31,39.31,39.29,39.29,14554.0,38.3277,38.3277,38.3082,38.3082,14554.0
2023-12-27 15:45:00,39.3,39.33,39.3,39.31,18188.0,38.3179,38.3472,38.3179,38.3277,18188.0
2023-12-27 15:50:00,39.31,39.35,39.3,39.35,31411.0,38.3277,38.3667,38.3179,38.3667,31411.0
2023-12-27 15:55:00,39.35,39.38,39.33,39.33,107369.0,38.3667,38.3959,38.3472,38.3472,107369.0
2023-12-28 09:30:00,39.07,39.12,38.87,38.94,60124.0,38.0937,38.1424,37.8987,37.9669,60124.0
2023-12-28 09:35:00,38.93,39.12,38.85,39.09,23471.0,37.9572,38.1424,37.8792,38.1132,23471.0
2023-12-28 09:40:00,39.11,39.17,39.02,39.02,17677.0,38.1327,38.1912,38.0449,38.0449,17677.0
2023-12-28 09:45:00,39.04,39.11,39.01,39.07,16100.0,38.0644,38.1327,38.0352,38.0937,16100.0
2023-12-28 09:50:00,39.08,39.2,39.08,39.15,11491.0,38.1034,38.2204,38.1034,38.1717,11491.0
2023-12-28 09:55:00,39.15,39.25,39.15,39.21,6574.0,38.1717,38.2692,38.1717,38.2302,6574.0
2023-12-28 10:00:00,39.22,39.32,39.22,39.32,11476.0,38.2399,38.3374,38.2399,38.3374,11476.0
2023-12-28 10:05:00,39.31,39.33,39.26,39.28,10545.0,38.3277,38.3472,38.2789,38.2984,10545.0
2023-12-28 10:10:00,39.29,39.31,39.24,39.25,7198.0,38.3082,38.3277,38.2594,38.2692,7198.0
2023-12-28 10:15:00,39.25,39.28,39.23,39.28,8682.0,38.2692,38.2984,38.2497,38.2984,8682.0
2023-12-28 10:20:00,39.26,39.26,39.2,39.26,15270.0,38.2789,38.2789,38.2204,38.2789,15270.0
2023-12-28 10:25:00,39.28,39.34,39.26,39.34,6421.0,38.2984,38.3569,38.2789,38.3569,6421.0
2023-12-28 10:30:00,39.35,39.36,39.25,39.25,19158.0,38.3667,38.3764,38.2692,38.2692,19158.0
2023-12-28 10:35:00,39.24,39.27,39.23,39.25,11565.0,38.2594,38.2887,38.2497,38.2692,11565.0
2023-12-28 10:40:00,39.25,39.28,39.22,39.22,11299.0,38.2692,38.2984,38.2399,38.2399,11299.0
2023-12-28 10:45:00,39.2,39.2,39.13,39.18,19598.0,38.2204,38.2204,38.1522,38.2009,19598.0
2023-12-28 10:50:00,39.17,39.17,39.08,39.11,12121.0,38.1912,38.1912,38.1034,38.1327,12121.0
2023-12-28 10:55:00,39.1,39.12,39.05,39.12,20913.0,38.1229,38.1424,38.0742,38.1424,20913.0
2023-12-28 11:00:00,39.12,39.13,38.97,38.99,20030.0,38.1424,38.1522,37.9962,38.0157,20030.0
2023-12-28 11:05:00,38.99,39.0,38.9,38.9,18662.0,38.0157,38.0254,37.9279,37.9279,18662.0
2023-12-28 11:10:00,38.89,38.95,38.87,38.9,12100.0,37.9182,37.9767,37.8987,37.9279,12100.0
2023-12-28 11:15:00,38.89,38.89,38.82,38.82,17800.0,37.9182,37.9182,37.8499,37.8499,17800.0
2023-12-28 11:20:00,38.8,38.83,38.77,38.78,31864.0,37.8304,37.8597,37.8011,37.8109,31864.0
2023-12-28 11:25:00,38.77,38.81,38.74,38.81,19038.0,37.8011,37.8402,37.7719,37.8402,19038.0
2023-12-28 11:30:00,38.82,38.88,38.81,38.82,21166.0,37.8499,37.9084,37.8402,37.8499,21166.0
2023-12-28 11:35:00,38.79,38.8,38.75,38.79,19940.0,37.8207,37.8304,37.7816,37.8207,19940.0
2023-12-28 11:40:00,38.8,38.8,38.75,38.77,12055.0,37.8304,37.8304,37.7816,37.8011,12055.0
2023-12-28 11:45:00,38.77,38.79,38.75,38.77,13687.0,37.8011,37.8207,37.7816,37.8011,13687.0
2023-12-28 11:50:00,38.78,38.8,38.71,38.71,14281.0,37.8109,37.8304,37.7426,37.7426,14281.0
2023-12-28 11:55:00,38.71,38.76,38.71,38.74,7316.0,37.7426,37.7914,37.7426,37.7719,7316.0
2023-12-28 12:00:00,38.75,38.79,38.74,38.79,12637.0,37.7816,37.8207,37.7719,37.8207,12637.0
2023-12-28 12:05:00,38.79,38.79,38.73,38.74,11475.0,37.8207,37.8207,37.7621,37.7719,11475.0
2023-12-28 12:10:00,38.75,38.81,38.75,38.81,15452.0,37.7816,37.8402,37.7816,37.8402,15452.0
2023-12-28 12:15:00,38.83,38.83,38.79,38.81,10578.0,37.8597,37.8597,37.8207,37.8402,10578.0
2023-12-28 12:20:00,38.81,38.82,38.78,38.8,6470.0,37.8402,37.8499,37.8109,37.8304,6470.0
2023-12-28 12:25:00,38.8,38.8,38.75,38.79,7671.0,37.8304,37.8304,37.7816,37.8207,7671.0
2023-12-28 12:30:00,38.79,38.83,38.78,38.8,6400.0,37.8207,37.8597,37.8109,37.8304,6400.0
2023-12-28 12:35:00,38.8,38.8,38.78,38.79,5000.0,37.8304,37.8304,37.8109,37.8207,5000.0
2023-12-28 12:40:00,38.79,38.8,38.77,38.79,4900.0,37.8207,37.8304,37.8011,37.8207,4900.0
2023-12-28 12:45:00,38.8,38.82,38.78,38.79,8781.0,37.8304,37.8499,37.8109,37.8207,8781.0
2023-12-28 12:50:00,38.79,38.79,38.74,38.78,7781.0,37.8207,37.8207,37.7719,37.8109,7781.0
2023-12-28 12:55:00,38.77,38.82,38.77,38.81,10300.0,37.8011,37.8499,37.8011,37.8402,10300.0
2023-12-28 13:00:00,38.82,38.82,38.63,38.68,26811.0,37.8499,37.8499,37.6646,37.7134,26811.0
2023-12-28 13:05:00,38.68,38.68,38.63,38.66,14536.0,37.7134,37.7134,37.6646,37.6939,14536.0
2023-12-28 13:10:00,38.69,38.69,38.64,38.67,8942.0,37.7231,37.7231,37.6744,37.7036,8942.0
2023-12-28 13:15:00,38.68,38.73,38.67,38.73,7466.0,37.7134,37.7621,37.7036,37.7621,7466.0
2023-12-28 13:20:00,38.73,38.75,38.72,38.75,8744.0,37.7621,37.7816,37.7524,37.7816,8744.0
2023-12-28 13:25:00,38.75,38.75,38.68,38.7,8968.0,37.7816,37.7816,37.7134,37.7329,8968.0
2023-12-28 13:30:00,38.69,38.7,38.64,38.64,7198.0,37.7231,37.7329,37.6744,37.6744,7198.0
2023-12-28 13:35:00,38.64,38.65,38.6,38.61,10600.0,37.6744,37.6841,37.6354,37.6451,10600.0
2023-12-28 13:40:00,38.61,38.61,38.56,38.6,14704.0,37.6451,37.6451,37.5964,37.6354,14704.0
2023-12-28 13:45:00,38.6,38.63,38.59,38.6,8348.0,37.6354,37.6646,37.6256,37.6354,8348.0
2023-12-28 13:50:00,38.59,38.63,38.57,38.63,10495.0,37.6256,37.6646,37.6061,37.6646,10495.0
2023-12-28 13:55:00,38.62,38.64,38.61,38.61,8375.0,37.6549,37.6744,37.6451,37.6451,8375.0
2023-12-28 14:00:00,38.6,38.64,38.6,38.64,6441.0,37.6354,37.6744,37.6354,37.6744,6441.0
2023-12-28 14:05:00,38.63,38.68,38.63,38.65,11893.0,37.6646,37.7134,37.6646,37.6841,11893.0
2023-12-28 14:10:00,38.65,38.65,38.58,38.58,26465.0,37.6841,37.6841,37.6159,37.6159,26465.0
2023-12-28 14:15:00,38.58,38.59,38.52,38.54,20385.0,37.6159,37.6256,37.5574,37.5769,20385.0
2023-12-28 14:20:00,38.52,38.52,38.48,38.48,25829.0,37.5574,37.5574,37.5184,37.5184,25829.0
2023-12-28 14:25:00,38.47,38.53,38.45,38.53,12576.0,37.5086,37.5671,37.4891,37.5671,12576.0
2023-12-28 14:30:00,38.52,38.56,38.48,38.48,18223.0,37.5574,37.5964,37.5184,37.5184,18223.0
2023-12-28 14:35:00,38.48,38.48,38.41,38.41,49072.0,37.5184,37.5184,37.4501,37.4501,49072.0
2023-12-28 14:40:00,38.41,38.47,38.38,38.47,54560.0,37.4501,37.5086,37.4209,37.5086,54560.0
2023-12-28 14:45:00,38.46,38.46,38.39,38.43,27129.0,37.4989,37.4989,37.4306,37.4696,27129.0
2023-12-28 14:50:00,38.42,38.43,38.4,38.42,24197.0,37.4599,37.4696,37.4404,37.4599,24197.0
2023-12-28 14:55:00,38.42,38.42,38.36,38.36,30952.0,37.4599,37.4599,37.4014,37.4014,30952.0
2023-12-28 15:00:00,38.36,38.43,38.34,38.41,24647.0,37.4014,37.4696,37.3819,37.4501,24647.0
2023-12-28 15:05:00,38.41,38.46,38.4,38.42,10314.0,37.4501,37.4989,37.4404,37.4599,10314.0
2023-12-28 15:10:00,38.41,38.44,38.39,38.44,20577.0,37.4501,37.4794,37.4306,37.4794,20577.0
2023-12-28 15:15:00,38.41,38.41,38.35,38.35,23641.0,37.4501,37.4501,37.3916,37.3916,23641.0
2023-12-28 15:20:00,38.36,38.41,38.36,38.39,27934.0,37.4014,37.4501,37.4014,37.4306,27934.0
2023-12-28 15:25:00,38.38,38.38,38.35,38.37,27743.0,37.4209,37.4209,37.3916,37.4111,27743.0
2023-12-28 15:30:00,38.37,38.39,38.34,38.36,27032.0,37.4111,37.4306,37.3819,37.4014,27032.0
2023-12-28 15:35:00,38.35,38.4,38.34,38.36,33671.0,37.3916,37.4404,37.3819,37.4014,33671.0
2023-12-28 15:40:00,38.36,38.36,38.34,38.34,21527.0,37.4014,37.4014,37.3819,37.3819,21527.0
2023-12-28 15:45:00,38.34,38.36,38.28,38.3,49204.0,37.3819,37.4014,37.3234,37.3429,49204.0
2023-12-28 15:50:00,38.29,38.29,38.23,38.24,47726.0,37.3331,37.3331,37.2746,37.2844,47726.0
2023-12-28 15:55:00,38.23,38.28,38.19,38.22,289613.0,37.2746,37.3234,37.2356,37.2649,289613.0
2023-12-29 09:30:00,37.99,38.08,37.62,37.91,113197.0,37.0406,37.1284,36.6799,36.9626,113197.0
2023-12-29 09:35:00,37.91,37.99,37.87,37.97,43328.0,36.9626,37.0406,36.9236,37.0211,43328.0
2023-12-29 09:40:00,37.96,38.1,37.92,38.04,31296.0,37.0114,37.1479,36.9724,37.0894,31296.0
2023-12-29 09:45:00,38.03,38.19,38.02,38.16,31717.0,37.0796,37.2356,37.0699,37.2064,31717.0
2023-12-29 09:50:00,38.16,38.16,37.92,37.99,38905.0,37.2064,37.2064,36.9724,37.0406,38905.0
2023-12-29 09:55:00,37.98,38.02,37.93,38.0,33164.0,37.0309,37.0699,36.9821,37.0504,33164.0
2023-12-29 10:00:00,38.01,38.11,38.01,38.06,10875.0,37.0601,37.1576,37.0601,37.1089,10875.0
2023-12-29 10:05:00,38.07,38.09,38.01,38.01,6945.0,37.1186,37.1381,37.0601,37.0601,6945.0
2023-12-29 10:10:00,38.04,38.05,37.99,38.04,10427.0,37.0894,37.0991,37.0406,37.0894,10427.0
2023-12-29 10:15:00,38.03,38.12,38.02,38.09,10499.0,37.0796,37.1674,37.0699,37.1381,10499.0
2023-12-29 10:20:00,38.08,38.1,37.99,38.0,11367.0,37.1284,37.1479,37.0406,37.0504,11367.0
2023-12-29 10:25:00,37.99,38.02,37.99,38.02,9400.0,37.0406,37.0699,37.0406,37.0699,9400.0
2023-12-29 10:30:00,38.01,38.09,38.0,38.01,23399.0,37.0601,37.1381,37.0504,37.0601,23399.0
2023-12-29 10:35:00,38.02,38.09,38.02,38.06,14172.0,37.0699,37.1381,37.0699,37.1089,14172.0
2023-12-29 10:40:00,38.06,38.09,37.94,37.94,20278.0,37.1089,37.1381,36.9919,36.9919,20278.0
2023-12-29 10:45:00,37.95,38.01,37.88,37.95,19250.0,37.0016,37.0601,36.9334,37.0016,19250.0
2023-12-29 10:50:00,37.93,37.97,37.88,37.92,22655.0,36.9821,37.0211,36.9334,36.9724,22655.0
2023-12-29 10:55:00,37.91,38.01,37.91,37.99,24491.0,36.9626,37.0601,36.9626,37.0406,24491.0
2023-12-29 11:00:00,37.98,38.06,37.96,38.02,34586.0,37.0309,37.1089,37.0114,37.0699,34586.0
2023-12-29 11:05:00,38.01,38.06,38.0,38.05,26320.0,37.0601,37.1089,37.0504,37.0991,26320.0
2023-12-29 11:10:00,38.05,38.07,38.02,38.03,20310.0,37.0991,37.1186,37.0699,37.0796,20310.0
2023-12-29 11:15:00,38.04,38.09,38.02,38.02,18447.0,37.0894,37.1381,37.0699,37.0699,18447.0
2023-12-29 11:20:00,38.02,38.05,38.0,38.04,11665.0,37.0699,37.0991,37.0504,37.0894,11665.0
2023-12-29 11:25:00,38.04,38.04,37.92,37.92,16809.0,37.0894,37.0894,36.9724,36.9724,16809.0
2023-12-29 11:30:00,37.92,37.96,37.9,37.93,10542.0,36.9724,37.0114,36.9529,36.9821,10542.0
2023-12-29 11:35:00,37.93,37.94,37.88,37.91,13893.0,36.9821,36.9919,36.9334,36.9626,13893.0
2023-12-29 11:40:00,37.9,37.91,37.88,37.89,4320.0,36.9529,36.9626,36.9334,36.9431,4320.0
2023-12-29 11:45:00,37.89,37.98,37.89,37.98,11847.0,36.9431,37.0309,36.9431,37.0309,11847.0
2023-12-29 11:50:00,37.99,38.02,37.97,38.01,11267.0,37.0406,37.0699,37.0211,37.0601,11267.0
2023-12-29 11:55:00,38.0,38.01,37.95,37.96,19254.0,37.0504,37.0601,37.0016,37.0114,19254.0
2023-12-29 12:00:00,37.96,37.98,37.93,37.93,13278.0,37.0114,37.0309,36.9821,36.9821,13278.0
2023-12-29 12:05:00,37.93,37.97,37.93,37.97,9731.0,36.9821,37.0211,36.9821,37.0211,9731.0
2023-12-29 12:10:00,37.97,38.04,37.97,38.02,11662.0,37.0211,37.0894,37.0211,37.0699,11662.0
2023-12-29 12:15:00,38.03,38.05,38.0,38.03,6527.0,37.0796,37.0991,37.0504,37.0796,6527.0
2023-12-29 12:20:00,38.02,38.04,38.0,38.03,10167.0,37.0699,37.0894,37.0504,37.0796,10167.0
2023-12-29 12:25:00,38.03,38.06,38.01,38.06,5331.0,37.0796,37.1089,37.0601,37.1089,5331.0
2023-12-29 12:30:00,38.04,38.07,38.03,38.05,7800.0,37.0894,37.1186,37.0796,37.0991,7800.0
2023-12-29 12:35:00,38.05,38.09,38.04,38.08,7100.0,37.0991,37.1381,37.0894,37.1284,7100.0
2023-12-29 12:40:00,38.08,38.13,38.06,38.13,3781.0,37.1284,37.1771,37.1089,37.1771,3781.0
2023-12-29 12:45:00,38.15,38.15,38.05,38.05,7088.0,37.1966,37.1966,37.0991,37.0991,7088.0
2023-12-29 12:50:00,38.04,38.04,38.01,38.01,8949.0,37.0894,37.0894,37.0601,37.0601,8949.0
2023-12-29 12:55:00,38.0,38.05,38.0,38.03,9375.0,37.0504,37.0991,37.0504,37.0796,9375.0
2023-12-29 13:00:00,38.02,38.02,37.91,37.95,23691.0,37.0699,37.0699,36.9626,37.0016,23691.0
2023-12-29 13:05:00,37.94,38.0,37.92,37.99,7785.0,36.9919,37.0504,36.9724,37.0406,7785.0
2023-12-29 13:10:00,38.0,38.06,38.0,38.04,10135.0,37.0504,37.1089,37.0504,37.0894,10135.0
2023-12-29 13:15:00,38.03,38.03,37.97,37.98,13483.0,37.0796,37.0796,37.0211,37.0309,13483.0
2023-12-29 13:20:00,37.98,37.98,37.93,37.94,4216.0,37.0309,37.0309,36.9821,36.9919,4216.0
2023-12-29 13:25:00,37.92,37.97,37.91,37.95,11137.0,36.9724,37.0211,36.9626,37.0016,11137.0
2023-12-29 13:30:00,37.94,37.97,37.93,37.96,7796.0,36.9919,37.0211,36.9821,37.0114,7796.0
2023-12-29 13:35:00,37.96,38.01,37.96,38.0,36219.0,37.0114,37.0601,37.0114,37.0504,36219.0
2023-12-29 13:40:00,38.0,38.06,37.99,38.05,5729.0,37.0504,37.1089,37.0406,37.0991,5729.0
2023-12-29 13:45:00,38.05,38.06,38.03,38.06,6812.0,37.0991,37.1089,37.0796,37.1089,6812.0
2023-12-29 13:50:00,38.07,38.07,38.03,38.03,5477.0,37.1186,37.1186,37.0796,37.0796,5477.0
2023-12-29 13:55:00,38.03,38.05,38.02,38.04,8183.0,37.0796,37.0991,37.0699,37.0894,8183.0
2023-12-29 14:00:00,38.06,38.08,38.05,38.05,8700.0,37.1089,37.1284,37.0991,37.0991,8700.0
2023-12-29 14:05:00,38.04,38.06,38.03,38.06,9992.0,37.0894,37.1089,37.0796,37.1089,9992.0
2023-12-29 14:10:00,38.05,38.08,38.05,38.08,11177.0,37.0991,37.1284,37.0991,37.1284,11177.0
2023-12-29 14:15:00,38.09,38.12,38.09,38.12,12268.0,37.1381,37.1674,37.1381,37.1674,12268.0
2023-12-29 14:20:00,38.11,38.13,38.1,38.12,10610.0,37.1576,37.1771,37.1479,37.1674,10610.0
2023-12-29 14:25:00,38.12,38.13,38.09,38.1,8293.0,37.1674,37.1771,37.1381,37.1479,8293.0
2023-12-29 14:30:00,38.1,38.13,38.09,38.13,7480.0,37.1479,37.1771,37.1381,37.1771,7480.0
2023-12-29 14:35:00,38.13,38.17,38.13,38.15,7220.0,37.1771,37.2161,37.1771,37.1966,7220.0
2023-12-29 14:40:00,38.14,38.16,38.14,38.15,3295.0,37.1869,37.2064,37.1869,37.1966,3295.0
2023-12-29 14:45:00,38.15,38.16,38.15,38.16,3265.0,37.1966,37.2064,37.1966,37.2064,3265.0
2023-12-29 14:50:00,38.16,38.17,38.15,38.15,7724.0,37.2064,37.2161,37.1966,37.1966,7724.0
2023-12-29 14:55:00,38.14,38.16,38.11,38.15,15388.0,37.1869,37.2064,37.1576,37.1966,15388.0
2023-12-29 15:00:00,38.14,38.14,38.08,38.09,11472.0,37.1869,37.1869,37.1284,37.1381,11472.0
2023-12-29 15:05:00,38.09,38.13,38.08,38.13,16362.0,37.1381,37.1771,37.1284,37.1771,16362.0
2023-12-29 15:10:00,38.12,38.12,38.1,38.12,3900.0,37.1674,37.1674,37.1479,37.1674,3900.0
2023-12-29 15:15:00,38.12,38.13,38.09,38.13,8993.0,37.1674,37.1771,37.1381,37.1771,8993.0
2023-12-29 15:20:00,38.11,38.11,38.08,38.08,8914.0,37.1576,37.1576,37.1284,37.1284,8914.0
2023-12-29 15:25:00,38.07,38.11,38.05,38.11,6476.0,37.1186,37.1576,37.0991,37.1576,6476.0
2023-12-29 15:30:00,38.1,38.1,38.05,38.07,10325.0,37.1479,37.1479,37.0991,37.1186,10325.0
2023-12-29 15:35:00,38.06,38.07,38.01,38.01,14219.0,37.1089,37.1186,37.0601,37.0601,14219.0
2023-12-29 15:40:00,38.01,38.01,37.98,37.98,19741.0,37.0601,37.0601,37.0309,37.0309,19741.0
2023-12-29 15:45:00,37.98,37.98,37.91,37.95,38129.0,37.0309,37.0309,36.9626,37.0016,38129.0
2023-12-29 15:50:00,37.95,37.97,37.93,37.96,51942.0,37.0016,37.0211,36.9821,37.0114,51942.0
2023-12-29 15:55:00,37.95,37.95,37.88,37.93,136645.0,37.0016,37.0016,36.9334,36.9821,136645.0
2024-01-02 09:30:00,38.03,38.07,37.85,38.06,83211.0,37.0796,37.1186,36.9041,37.1089,83211.0
2024-01-02 09:35:00,38.06,38.17,37.92,37.93,43606.0,37.1089,37.2161,36.9724,36.9821,43606.0
2024-01-02 09:40:00,37.94,37.97,37.76,37.92,33338.0,36.9919,37.0211,36.8164,36.9724,33338.0
2024-01-02 09:45:00,37.93,38.09,37.88,37.89,23306.0,36.9821,37.1381,36.9334,36.9431,23306.0
2024-01-02 09:50:00,37.93,38.18,37.93,38.06,11910.0,36.9821,37.2259,36.9821,37.1089,11910.0
2024-01-02 09:55:00,38.03,38.19,38.03,38.19,22693.0,37.0796,37.2356,37.0796,37.2356,22693.0
2024-01-02 10:00:00,38.2,38.23,38.07,38.08,24791.0,37.2454,37.2746,37.1186,37.1284,24791.0
2024-01-02 10:05:00,38.08,38.12,37.94,37.98,24212.0,37.1284,37.1674,36.9919,37.0309,24212.0
2024-01-02 10:10:00,37.99,38.03,37.92,37.95,30288.0,37.0406,37.0796,36.9724,37.0016,30288.0
2024-01-02 10:15:00,37.95,37.96,37.83,37.85,18229.0,37.0016,37.0114,36.8846,36.9041,18229.0
2024-01-02 10:20:00,37.85,37.87,37.82,37.83,10475.0,36.9041,36.9236,36.8749,36.8846,10475.0
2024-01-02 10:25:00,37.83,37.84,37.75,37.78,17601.0,36.8846,36.8944,36.8066,36.8359,17601.0
2024-01-02 10:30:00,37.76,37.76,37.67,37.67,7121.0,36.8164,36.8164,36.7286,36.7286,7121.0
2024-01-02 10:35:00,37.66,37.66,37.44,37.45,38377.0,36.7189,36.7189,36.5044,36.5141,38377.0
2024-01-02 10:40:00,37.45,37.56,37.45,37.49,18215.0,36.5141,36.6214,36.5141,36.5531,18215.0
2024-01-02 10:45:00,37.49,37.52,37.4,37.41,12887.0,36.5531,36.5824,36.4654,36.4751,12887.0
2024-01-02 10:50:00,37.4,37.45,37.37,37.4,31887.0,36.4654,36.5141,36.4361,36.4654,31887.0
2024-01-02 10:55:00,37.41,37.44,37.41,37.43,10094.0,36.4751,36.5044,36.4751,36.4946,10094.0
2024-01-02 11:00:00,37.44,37.5,37.44,37.44,23781.0,36.5044,36.5629,36.5044,36.5044,23781.0
2024-01-02 11:05:00,37.45,37.66,37.45,37.65,21394.0,36.5141,36.7189,36.5141,36.7091,21394.0
2024-01-02 11:10:00,37.66,37.74,37.61,37.65,25924.0,36.7189,36.7969,36.6701,36.7091,25924.0
2024-01-02 11:15:00,37.63,37.65,37.57,37.58,17054.0,36.6896,36.7091,36.6311,36.6409,17054.0
2024-01-02 11:20:00,37.58,37.64,37.58,37.58,9039.0,36.6409,36.6994,36.6409,36.6409,9039.0
2024-01-02 11:25:00,37.61,37.62,37.55,37.58,4949.0,36.6701,36.6799,36.6116,36.6409,4949.0
2024-01-02 11:30:00,37.55,37.58,37.52,37.57,12936.0,36.6116,36.6409,36.5824,36.6311,12936.0
2024-01-02 11:35:00,37.57,37.6,37.55,37.56,7674.0,36.6311,36.6604,36.6116,36.6214,7674.0
2024-01-02 11:40:00,37.59,37.6,37.55,37.58,4579.0,36.6506,36.6604,36.6116,36.6409,4579.0
2024-01-02 11:45:00,37.59,37.66,37.59,37.63,11569.0,36.6506,36.7189,36.6506,36.6896,11569.0
2024-01-02 11:50:00,37.61,37.69,37.61,37.66,9890.0,36.6701,36.7481,36.6701,36.7189,9890.0
2024-01-02 11:55:00,37.65,37.72,37.65,37.69,10552.0,36.7091,36.7774,36.7091,36.7481,10552.0
2024-01-02 12:00:00,37.71,37.74,37.71,37.73,3500.0,36.7676,36.7969,36.7676,36.7871,3500.0
2024-01-02 12:05:00,37.72,37.76,37.7,37.72,15372.0,36.7774,36.8164,36.7579,36.7774,15372.0
2024-01-02 12:10:00,37.73,37.75,37.69,37.69,12303.0,36.7871,36.8066,36.7481,36.7481,12303.0
2024-01-02 12:15:00,37.69,37.7,37.6,37.64,9472.0,36.7481,36.7579,36.6604,36.6994,9472.0
2024-01-02 12:20:00,37.64,37.71,37.64,37.69,13444.0,36.6994,36.7676,36.6994,36.7481,13444.0
2024-01-02 12:25:00,37.68,37.7,37.68,37.68,5521.0,36.7384,36.7579,36.7384,36.7384,5521.0
2024-01-02 12:30:00,37.67,37.74,37.67,37.71,9408.0,36.7286,36.7969,36.7286,36.7676,9408.0
2024-01-02 12:35:00,37.73,37.76,37.73,37.75,6625.0,36.7871,36.8164,36.7871,36.8066,6625.0
2024-01-02 12:40:00,37.76,37.76,37.68,37.68,4863.0,36.8164,36.8164,36.7384,36.7384,4863.0
2024-01-02 12:45:00,37.68,37.68,37.63,37.65,10204.0,36.7384,36.7384,36.6896,36.7091,10204.0
2024-01-02 12:50:00,37.66,37.66,37.6,37.6,5085.0,36.7189,36.7189,36.6604,36.6604,5085.0
2024-01-02 12:55:00,37.6,37.6,37.57,37.59,7566.0,36.6604,36.6604,36.6311,36.6506,7566.0
2024-01-02 13:00:00,37.59,37.59,37.56,37.57,7400.0,36.6506,36.6506,36.6214,36.6311,7400.0
2024-01-02 13:05:00,37.57,37.57,37.51,37.51,6844.0,36.6311,36.6311,36.5726,36.5726,6844.0
2024-01-02 13:10:00,37.52,37.61,37.52,37.59,9397.0,36.5824,36.6701,36.5824,36.6506,9397.0
2024-01-02 13:15:00,37.58,37.63,37.56,37.63,3961.0,36.6409,36.6896,36.6214,36.6896,3961.0
2024-01-02 13:20:00,37.63,37.69,37.63,37.69,11056.0,36.6896,36.7481,36.6896,36.7481,11056.0
2024-01-02 13:25:00,37.68,37.72,37.67,37.68,14357.0,36.7384,36.7774,36.7286,36.7384,14357.0
2024-01-02 13:30:00,37.67,37.67,37.63,37.67,4737.0,36.7286,36.7286,36.6896,36.7286,4737.0
2024-01-02 13:35:00,37.67,37.67,37.59,37.6,7786.0,36.7286,36.7286,36.6506,36.6604,7786.0
2024-01-02 13:40:00,37.59,37.6,37.55,37.57,8968.0,36.6506,36.6604,36.6116,36.6311,8968.0
2024-01-02 13:45:00,37.57,37.6,37.54,37.54,8820.0,36.6311,36.6604,36.6019,36.6019,8820.0
2024-01-02 13:50:00,37.53,37.53,37.46,37.47,5901.0,36.5921,36.5921,36.5239,36.5336,5901.0
2024-01-02 13:55:00,37.48,37.5,37.44,37.44,8390.0,36.5434,36.5629,36.5044,36.5044,8390.0
2024-01-02 14:00:00,37.44,37.48,37.44,37.45,6937.0,36.5044,36.5434,36.5044,36.5141,6937.0
2024-01-02 14:05:00,37.47,37.47,37.44,37.46,10622.0,36.5336,36.5336,36.5044,36.5239,10622.0
2024-01-02 14:10:00,37.47,37.47,37.45,37.45,6299.0,36.5336,36.5336,36.5141,36.5141,6299.0
2024-01-02 14:15:00,37.45,37.45,37.43,37.44,7517.0,36.5141,36.5141,36.4946,36.5044,7517.0
2024-01-02 14:20:00,37.44,37.47,37.44,37.44,2900.0,36.5044,36.5336,36.5044,36.5044,2900.0
2024-01-02 14:25:00,37.43,37.43,37.4,37.42,7547.0,36.4946,36.4946,36.4654,36.4849,7547.0
2024-01-02 14:30:00,37.43,37.43,37.38,37.38,3900.0,36.4946,36.4946,36.4459,36.4459,3900.0
2024-01-02 14:35:00,37.4,37.42,37.4,37.42,3957.0,36.4654,36.4849,36.4654,36.4849,3957.0
2024-01-02 14:40:00,37.42,37.46,37.42,37.42,10768.0,36.4849,36.5239,36.4849,36.4849,10768.0
2024-01-02 14:45:00,37.44,37.45,37.41,37.41,6349.0,36.5044,36.5141,36.4751,36.4751,6349.0
2024-01-02 14:50:00,37.43,37.44,37.41,37.42,11277.0,36.4946,36.5044,36.4751,36.4849,11277.0
2024-01-02 14:55:00,37.41,37.41,37.39,37.41,9199.0,36.4751,36.4751,36.4556,36.4751,9199.0
2024-01-02 15:00:00,37.41,37.41,37.37,37.37,12719.0,36.4751,36.4751,36.4361,36.4361,12719.0
2024-01-02 15:05:00,37.37,37.41,37.35,37.41,12097.0,36.4361,36.4751,36.4166,36.4751,12097.0
2024-01-02 15:10:00,37.4,37.4,37.34,37.34,8225.0,36.4654,36.4654,36.4069,36.4069,8225.0
2024-01-02 15:15:00,37.34,37.37,37.31,37.34,11187.0,36.4069,36.4361,36.3776,36.4069,11187.0
2024-01-02 15:20:00,37.34,37.35,37.31,37.33,9606.0,36.4069,36.4166,36.3776,36.3971,9606.0
2024-01-02 15:25:00,37.32,37.33,37.28,37.31,10833.0,36.3874,36.3971,36.3484,36.3776,10833.0
2024-01-02 15:30:00,37.33,37.35,37.27,37.27,7897.0,36.3971,36.4166,36.3386,36.3386,7897.0
2024-01-02 15:35:00,37.26,37.26,37.2,37.2,11975.0,36.3289,36.3289,36.2704,36.2704,11975.0
2024-01-02 15:40:00,37.2,37.2,37.16,37.17,17783.0,36.2704,36.2704,36.2314,36.2411,17783.0
2024-01-02 15:45:00,37.16,37.18,37.13,37.13,53957.0,36.2314,36.2509,36.2021,36.2021,53957.0
2024-01-02 15:50:00,37.13,37.24,37.13,37.23,53977.0,36.2021,36.3094,36.2021,36.2996,53977.0
2024-01-02 15:55:00,37.23,37.28,37.2,37.24,221951.0,36.2996,36.3484,36.2704,36.3094,221951.0
2024-01-03 09:30:00,36.34,36.37,35.99,36.02,196431.0,35.4319,35.4611,35.0906,35.1199,196431.0
2024-01-03 09:35:00,36.01,36.2,35.8,36.15,88609.0,35.1101,35.2954,34.9054,35.2466,88609.0
2024-01-03 09:40:00,36.14,36.14,36.03,36.04,28808.0,35.2369,35.2369,35.1296,35.1394,28808.0
2024-01-03 09:45:00,36.02,36.14,35.97,36.12,18103.0,35.1199,35.2369,35.0711,35.2174,18103.0
2024-01-03 09:50:00,36.13,36.2,36.03,36.12,44923.0,35.2271,35.2954,35.1296,35.2174,44923.0
2024-01-03 09:55:00,36.13,36.19,36.07,36.07,18212.0,35.2271,35.2856,35.1686,35.1686,18212.0
2024-01-03 10:00:00,36.03,36.59,35.98,36.49,123569.0,35.1296,35.6756,35.0809,35.5781,123569.0
2024-01-03 10:05:00,36.49,36.55,36.34,36.34,26214.0,35.5781,35.6366,35.4319,35.4319,26214.0
2024-01-03 10:10:00,36.34,36.36,36.19,36.19,30768.0,35.4319,35.4514,35.2856,35.2856,30768.0
2024-01-03 10:15:00,36.17,36.2,36.13,36.19,16751.0,35.2661,35.2954,35.2271,35.2856,16751.0
2024-01-03 10:20:00,36.2,36.2,36.06,36.2,15643.0,35.2954,35.2954,35.1589,35.2954,15643.0
2024-01-03 10:25:00,36.21,36.28,36.17,36.17,18807.0,35.3051,35.3734,35.2661,35.2661,18807.0
2024-01-03 10:30:00,36.16,36.25,36.1,36.11,28136.0,35.2564,35.3441,35.1979,35.2076,28136.0
2024-01-03 10:35:00,36.09,36.14,36.01,36.02,21054.0,35.1881,35.2369,35.1101,35.1199,21054.0
2024-01-03 10:40:00,36.0,36.06,35.97,36.04,16045.0,35.1004,35.1589,35.0711,35.1394,16045.0
2024-01-03 10:45:00,36.01,36.01,35.91,35.94,15087.0,35.1101,35.1101,35.0126,35.0419,15087.0
2024-01-03 10:50:00,35.97,36.03,35.94,35.97,21543.0,35.0711,35.1296,35.0419,35.0711,21543.0
2024-01-03 10:55:00,35.98,36.03,35.97,36.0,14613.0,35.0809,35.1296,35.0711,35.1004,14613.0
2024-01-03 11:00:00,36.01,36.15,35.97,36.14,19073.0,35.1101,35.2466,35.0711,35.2369,19073.0
2024-01-03 11:05:00,36.16,36.17,36.05,36.07,10511.0,35.2564,35.2661,35.1491,35.1686,10511.0
2024-01-03 11:10:00,36.08,36.1,36.03,36.08,10402.0,35.1784,35.1979,35.1296,35.1784,10402.0
2024-01-03 11:15:00,36.07,36.12,36.07,36.1,14168.0,35.1686,35.2174,35.1686,35.1979,14168.0
2024-01-03 11:20:00,36.1,36.17,36.1,36.1,17634.0,35.1979,35.2661,35.1979,35.1979,17634.0
2024-01-03 11:25:00,36.11,36.15,36.09,36.12,16427.0,35.2076,35.2466,35.1881,35.2174,16427.0
2024-01-03 11:30:00,36.12,36.14,36.06,36.07,9648.0,35.2174,35.2369,35.1589,35.1686,9648.0
2024-01-03 11:35:00,36.09,36.16,36.06,36.07,64491.0,35.1881,35.2564,35.1589,35.1686,64491.0
2024-01-03 11:40:00,36.07,36.1,36.0,36.08,29219.0,35.1686,35.1979,35.1004,35.1784,29219.0
2024-01-03 11:45:00,36.09,36.1,36.03,36.04,13864.0,35.1881,35.1979,35.1296,35.1394,13864.0
2024-01-03 11:50:00,36.04,36.06,35.99,36.03,14859.0,35.1394,35.1589,35.0906,35.1296,14859.0
2024-01-03 11:55:00,36.02,36.04,35.99,36.02,9081.0,35.1199,35.1394,35.0906,35.1199,9081.0
2024-01-03 12:00:00,36.02,36.04,35.96,36.02,24500.0,35.1199,35.1394,35.0614,35.1199,24500.0
2024-01-03 12:05:00,36.02,36.05,36.01,36.04,12703.0,35.1199,35.1491,35.1101,35.1394,12703.0
2024-01-03 12:10:00,36.03,36.08,36.03,36.07,14190.0,35.1296,35.1784,35.1296,35.1686,14190.0
2024-01-03 12:15:00,36.08,36.09,36.03,36.03,10120.0,35.1784,35.1881,35.1296,35.1296,10120.0
2024-01-03 12:20:00,36.02,36.04,35.99,36.02,14137.0,35.1199,35.1394,35.0906,35.1199,14137.0
2024-01-03 12:25:00,36.02,36.11,36.01,36.11,19066.0,35.1199,35.2076,35.1101,35.2076,19066.0
2024-01-03 12:30:00,36.12,36.12,36.05,36.05,14439.0,35.2174,35.2174,35.1491,35.1491,14439.0
2024-01-03 12:35:00,36.06,36.1,36.05,36.05,11417.0,35.1589,35.1979,35.1491,35.1491,11417.0
2024-01-03 12:40:00,36.04,36.05,36.01,36.02,11264.0,35.1394,35.1491,35.1101,35.1199,11264.0
2024-01-03 12:45:00,36.03,36.03,35.96,35.97,12911.0,35.1296,35.1296,35.0614,35.0711,12911.0
2024-01-03 12:50:00,35.96,35.97,35.94,35.95,13817.0,35.0614,35.0711,35.0419,35.0516,13817.0
2024-01-03 12:55:00,35.95,36.04,35.94,36.04,8442.0,35.0516,35.1394,35.0419,35.1394,8442.0
2024-01-03 13:00:00,36.07,36.12,36.07,36.09,15568.0,35.1686,35.2174,35.1686,35.1881,15568.0
2024-01-03 13:05:00,36.08,36.12,36.07,36.12,13023.0,35.1784,35.2174,35.1686,35.2174,13023.0
2024-01-03 13:10:00,36.12,36.12,36.04,36.04,6785.0,35.2174,35.2174,35.1394,35.1394,6785.0
2024-01-03 13:15:00,36.04,36.1,36.04,36.09,9795.0,35.1394,35.1979,35.1394,35.1881,9795.0
2024-01-03 13:20:00,36.08,36.14,36.08,36.14,10883.0,35.1784,35.2369,35.1784,35.2369,10883.0
2024-01-03 13:25:00,36.13,36.15,36.12,36.13,8340.0,35.2271,35.2466,35.2174,35.2271,8340.0
2024-01-03 13:30:00,36.12,36.12,36.09,36.09,9839.0,35.2174,35.2174,35.1881,35.1881,9839.0
2024-01-03 13:35:00,36.09,36.14,36.08,36.14,9468.0,35.1881,35.2369,35.1784,35.2369,9468.0
2024-01-03 13:40:00,36.14,36.17,36.14,36.17,11342.0,35.2369,35.2661,35.2369,35.2661,11342.0
2024-01-03 13:45:00,36.16,36.2,36.15,36.15,15041.0,35.2564,35.2954,35.2466,35.2466,15041.0
2024-01-03 13:50:00,36.15,36.17,36.13,36.15,13551.0,35.2466,35.2661,35.2271,35.2466,13551.0
2024-01-03 13:55:00,36.14,36.16,36.12,36.16,21223.0,35.2369,35.2564,35.2174,35.2564,21223.0
2024-01-03 14:00:00,36.16,36.37,36.07,36.09,50106.0,35.2564,35.4611,35.1686,35.1881,50106.0
2024-01-03 14:05:00,36.06,36.06,35.99,36.03,13621.0,35.1589,35.1589,35.0906,35.1296,13621.0
2024-01-03 14:10:00,36.01,36.02,35.92,35.95,18211.0,35.1101,35.1199,35.0224,35.0516,18211.0
2024-01-03 14:15:00,35.95,36.02,35.94,36.0,21057.0,35.0516,35.1199,35.0419,35.1004,21057.0
2024-01-03 14:20:00,35.99,35.99,35.93,35.99,15539.0,35.0906,35.0906,35.0321,35.0906,15539.0
2024-01-03 14:25:00,35.98,36.24,35.98,36.24,28260.0,35.0809,35.3344,35.0809,35.3344,28260.0
2024-01-03 14:30:00,36.24,36.35,36.24,36.29,56333.0,35.3344,35.4416,35.3344,35.3831,56333.0
2024-01-03 14:35:00,36.28,36.29,36.19,36.19,9622.0,35.3734,35.3831,35.2856,35.2856,9622.0
2024-01-03 14:40:00,36.19,36.25,36.13,36.21,31639.0,35.2856,35.3441,35.2271,35.3051,31639.0
2024-01-03 14:45:00,36.21,36.22,36.13,36.13,20223.0,35.3051,35.3149,35.2271,35.2271,20223.0
2024-01-03 14:50:00,36.13,36.13,36.08,36.09,10403.0,35.2271,35.2271,35.1784,35.1881,10403.0
2024-01-03 14:55:00,36.09,36.09,36.04,36.07,7682.0,35.1881,35.1881,35.1394,35.1686,7682.0
2024-01-03 15:00:00,36.07,36.11,36.03,36.07,12199.0,35.1686,35.2076,35.1296,35.1686,12199.0
2024-01-03 15:05:00,36.06,36.07,36.0,36.0,14340.0,35.1589,35.1686,35.1004,35.1004,14340.0
2024-01-03 15:10:00,36.0,36.0,35.96,35.98,15837.0,35.1004,35.1004,35.0614,35.0809,15837.0
2024-01-03 15:15:00,35.98,36.04,35.98,36.02,21707.0,35.0809,35.1394,35.0809,35.1199,21707.0
2024-01-03 15:20:00,36.02,36.04,35.98,35.99,21828.0,35.1199,35.1394,35.0809,35.0906,21828.0
2024-01-03 15:25:00,35.98,36.01,35.97,36.01,16308.0,35.0809,35.1101,35.0711,35.1101,16308.0
2024-01-03 15:30:00,36.01,36.09,36.0,36.09,33309.0,35.1101,35.1881,35.1004,35.1881,33309.0
2024-01-03 15:35:00,36.09,36.1,36.05,36.08,38463.0,35.1881,35.1979,35.1491,35.1784,38463.0
2024-01-03 15:40:00,36.08,36.13,36.07,36.12,47135.0,35.1784,35.2271,35.1686,35.2174,47135.0
2024-01-03 15:45:00,36.12,36.15,36.1,36.11,56167.0,35.2174,35.2466,35.1979,35.2076,56167.0
2024-01-03 15:50:00,36.12,36.12,36.01,36.01,86437.0,35.2174,35.2174,35.1101,35.1101,86437.0
2024-01-03 15:55:00,36.02,36.1,35.99,36.06,204873.0,35.1199,35.1979,35.0906,35.1589,204873.0
2024-01-04 09:30:00,36.15,36.15,35.87,35.9,100067.0,35.2466,35.2466,34.9736,35.0029,100067.0
2024-01-04 09:35:00,35.89,35.97,35.84,35.85,47980.0,34.9931,35.0711,34.9444,34.9541,47980.0
2024-01-04 09:40:00,35.83,35.94,35.79,35.94,20791.0,34.9346,35.0419,34.8956,35.0419,20791.0
2024-01-04 09:45:00,35.95,35.95,35.74,35.76,28861.0,35.0516,35.0516,34.8469,34.8664,28861.0
2024-01-04 09:50:00,35.75,35.97,35.74,35.94,30323.0,34.8566,35.0711,34.8469,35.0419,30323.0
2024-01-04 09:55:00,35.96,36.01,35.94,35.99,24120.0,35.0614,35.1101,35.0419,35.0906,24120.0
2024-01-04 10:00:00,35.99,36.18,35.99,36.14,33141.0,35.0906,35.2759,35.0906,35.2369,33141.0
2024-01-04 10:05:00,36.15,36.15,36.08,36.15,13680.0,35.2466,35.2466,35.1784,35.2466,13680.0
2024-01-04 10:10:00,36.16,36.27,36.16,36.27,22943.0,35.2564,35.3636,35.2564,35.3636,22943.0
2024-01-04 10:15:00,36.26,36.26,36.16,36.21,12934.0,35.3539,35.3539,35.2564,35.3051,12934.0
2024-01-04 10:20:00,36.2,36.21,36.11,36.17,10048.0,35.2954,35.3051,35.2076,35.2661,10048.0
2024-01-04 10:25:00,36.17,36.25,36.13,36.25,19010.0,35.2661,35.3441,35.2271,35.3441,19010.0
2024-01-04 10:30:00,36.25,36.3,36.22,36.25,19884.0,35.3441,35.3929,35.3149,35.3441,19884.0
2024-01-04 10:35:00,36.27,36.3,36.24,36.28,11913.0,35.3636,35.3929,35.3344,35.3734,11913.0
2024-01-04 10:40:00,36.26,36.32,36.24,36.31,10978.0,35.3539,35.4124,35.3344,35.4026,10978.0
2024-01-04 10:45:00,36.3,36.32,36.26,36.32,8766.0,35.3929,35.4124,35.3539,35.4124,8766.0
2024-01-04 10:50:00,36.32,36.33,36.27,36.27,19639.0,35.4124,35.4221,35.3636,35.3636,19639.0
2024-01-04 10:55:00,36.27,36.31,36.24,36.27,8949.0,35.3636,35.4026,35.3344,35.3636,8949.0
2024-01-04 11:00:00,36.28,36.33,36.25,36.26,13615.0,35.3734,35.4221,35.3441,35.3539,13615.0
2024-01-04 11:05:00,36.25,36.27,36.24,36.25,10616.0,35.3441,35.3636,35.3344,35.3441,10616.0
2024-01-04 11:10:00,36.24,36.29,36.23,36.29,13706.0,35.3344,35.3831,35.3246,35.3831,13706.0
2024-01-04 11:15:00,36.29,36.31,36.2,36.2,12057.0,35.3831,35.4026,35.2954,35.2954,12057.0
2024-01-04 11:20:00,36.21,36.3,36.21,36.28,19100.0,35.3051,35.3929,35.3051,35.3734,19100.0
2024-01-04 11:25:00,36.28,36.34,36.28,36.3,26026.0,35.3734,35.4319,35.3734,35.3929,26026.0
2024-01-04 11:30:00,36.3,36.33,36.28,36.3,14562.0,35.3929,35.4221,35.3734,35.3929,14562.0
2024-01-04 11:35:00,36.31,36.38,36.3,36.33,29977.0,35.4026,35.4709,35.3929,35.4221,29977.0
2024-01-04 11:40:00,36.32,36.37,36.28,36.34,19647.0,35.4124,35.4611,35.3734,35.4319,19647.0
2024-01-04 11:45:00,36.34,36.35,36.25,36.25,19105.0,35.4319,35.4416,35.3441,35.3441,19105.0
2024-01-04 11:50:00,36.26,36.27,36.23,36.26,15351.0,35.3539,35.3636,35.3246,35.3539,15351.0
2024-01-04 11:55:00,36.26,36.29,36.26,36.28,6200.0,35.3539,35.3831,35.3539,35.3734,6200.0
2024-01-04 12:00:00,36.27,36.28,36.21,36.22,19727.0,35.3636,35.3734,35.3051,35.3149,19727.0
2024-01-04 12:05:00,36.24,36.29,36.24,36.29,7300.0,35.3344,35.3831,35.3344,35.3831,7300.0
2024-01-04 12:10:00,36.29,36.3,36.21,36.22,11678.0,35.3831,35.3929,35.3051,35.3149,11678.0
2024-01-04 12:15:00,36.21,36.23,36.16,36.17,9580.0,35.3051,35.3246,35.2564,35.2661,9580.0
2024-01-04 12:20:00,36.17,36.17,36.12,36.13,15990.0,35.2661,35.2661,35.2174,35.2271,15990.0
2024-01-04 12:25:00,36.12,36.14,36.12,36.12,4500.0,35.2174,35.2369,35.2174,35.2174,4500.0
2024-01-04 12:30:00,36.13,36.13,36.07,36.12,14024.0,35.2271,35.2271,35.1686,35.2174,14024.0
2024-01-04 12:35:00,36.1,36.18,36.1,36.18,7300.0,35.1979,35.2759,35.1979,35.2759,7300.0
2024-01-04 12:40:00,36.17,36.17,36.11,36.12,15028.0,35.2661,35.2661,35.2076,35.2174,15028.0
2024-01-04 12:45:00,36.12,36.12,36.06,36.06,20836.0,35.2174,35.2174,35.1589,35.1589,20836.0
2024-01-04 12:50:00,36.06,36.08,36.03,36.06,8597.0,35.1589,35.1784,35.1296,35.1589,8597.0
2024-01-04 12:55:00,36.06,36.06,36.03,36.05,10446.0,35.1589,35.1589,35.1296,35.1491,10446.0
2024-01-04 13:00:00,36.04,36.06,36.04,36.05,1100.0,35.1394,35.1589,35.1394,35.1491,1100.0
2024-01-04 13:05:00,36.06,36.07,36.05,36.05,5697.0,35.1589,35.1686,35.1491,35.1491,5697.0
2024-01-04 13:10:00,36.05,36.08,36.04,36.08,7678.0,35.1491,35.1784,35.1394,35.1784,7678.0
2024-01-04 13:15:00,36.07,36.12,36.07,36.1,3400.0,35.1686,35.2174,35.1686,35.1979,3400.0
2024-01-04 13:20:00,36.1,36.11,36.06,36.07,6680.0,35.1979,35.2076,35.1589,35.1686,6680.0
2024-01-04 13:25:00,36.07,36.07,36.02,36.02,24551.0,35.1686,35.1686,35.1199,35.1199,24551.0
2024-01-04 13:30:00,36.02,36.06,35.99,36.05,10718.0,35.1199,35.1589,35.0906,35.1491,10718.0
2024-01-04 13:35:00,36.06,36.07,36.06,36.06,5539.0,35.1589,35.1686,35.1589,35.1589,5539.0
2024-01-04 13:40:00,36.08,36.09,36.06,36.07,3600.0,35.1784,35.1881,35.1589,35.1686,3600.0
2024-01-04 13:45:00,36.08,36.09,36.06,36.07,3500.0,35.1784,35.1881,35.1589,35.1686,3500.0
2024-01-04 13:50:00,36.06,36.06,36.04,36.05,1717.0,35.1589,35.1589,35.1394,35.1491,1717.0
2024-01-04 13:55:00,36.05,36.08,36.04,36.05,6000.0,35.1491,35.1784,35.1394,35.1491,6000.0
2024-01-04 14:00:00,36.05,36.08,36.04,36.05,6424.0,35.1491,35.1784,35.1394,35.1491,6424.0
2024-01-04 14:05:00,36.04,36.05,36.03,36.03,3182.0,35.1394,35.1491,35.1296,35.1296,3182.0
2024-01-04 14:10:00,36.02,36.02,35.99,36.01,7110.0,35.1199,35.1199,35.0906,35.1101,7110.0
2024-01-04 14:15:00,36.01,36.02,35.98,36.02,16950.0,35.1101,35.1199,35.0809,35.1199,16950.0
2024-01-04 14:20:00,36.01,36.02,35.99,35.99,7200.0,35.1101,35.1199,35.0906,35.0906,7200.0
2024-01-04 14:25:00,35.99,36.0,35.99,36.0,16899.0,35.0906,35.1004,35.0906,35.1004,16899.0
2024-01-04 14:30:00,35.98,35.99,35.96,35.97,3500.0,35.0809,35.0906,35.0614,35.0711,3500.0
2024-01-04 14:35:00,35.97,35.99,35.97,35.98,7400.0,35.0711,35.0906,35.0711,35.0809,7400.0
2024-01-04 14:40:00,35.99,36.01,35.98,35.98,20092.0,35.0906,35.1101,35.0809,35.0809,20092.0
2024-01-04 14:45:00,35.98,36.01,35.95,36.01,7544.0,35.0809,35.1101,35.0516,35.1101,7544.0
2024-01-04 14:50:00,36.02,36.04,36.02,36.02,7414.0,35.1199,35.1394,35.1199,35.1199,7414.0
2024-01-04 14:55:00,36.04,36.07,36.04,36.07,7400.0,35.1394,35.1686,35.1394,35.1686,7400.0
2024-01-04 15:00:00,36.07,36.07,36.03,36.03,6431.0,35.1686,35.1686,35.1296,35.1296,6431.0
2024-01-04 15:05:00,36.05,36.06,36.05,36.06,17424.0,35.1491,35.1589,35.1491,35.1589,17424.0
2024-01-04 15:10:00,36.06,36.08,36.05,36.08,14247.0,35.1589,35.1784,35.1491,35.1784,14247.0
2024-01-04 15:15:00,36.08,36.08,36.02,36.06,11389.0,35.1784,35.1784,35.1199,35.1589,11389.0
2024-01-04 15:20:00,36.06,36.07,36.02,36.03,23239.0,35.1589,35.1686,35.1199,35.1296,23239.0
2024-01-04 15:25:00,36.04,36.04,36.0,36.04,15613.0,35.1394,35.1394,35.1004,35.1394,15613.0
2024-01-04 15:30:00,36.05,36.05,36.01,36.02,15548.0,35.1491,35.1491,35.1101,35.1199,15548.0
2024-01-04 15:35:00,36.03,36.05,36.02,36.05,7169.0,35.1296,35.1491,35.1199,35.1491,7169.0
2024-01-04 15:40:00,36.05,36.05,36.02,36.03,12202.0,35.1491,35.1491,35.1199,35.1296,12202.0
2024-01-04 15:45:00,36.03,36.06,36.02,36.02,19422.0,35.1296,35.1589,35.1199,35.1199,19422.0
2024-01-04 15:50:00,36.02,36.03,35.98,36.02,19001.0,35.1199,35.1296,35.0809,35.1199,19001.0
2024-01-04 15:55:00,36.03,36.08,36.02,36.08,44481.0,35.1296,35.1784,35.1199,35.1784,44481.0
2024-01-05 09:30:00,36.17,36.17,35.89,35.9,49039.0,35.2661,35.2661,34.9931,35.0029,49039.0
2024-01-05 09:35:00,35.91,35.99,35.84,35.87,34745.0,35.0126,35.0906,34.9444,34.9736,34745.0
2024-01-05 09:40:00,35.85,35.94,35.76,35.9,20998.0,34.9541,35.0419,34.8664,35.0029,20998.0
2024-01-05 09:45:00,35.9,36.01,35.88,35.96,12539.0,35.0029,35.1101,34.9834,35.0614,12539.0
2024-01-05 09:50:00,35.97,36.13,35.97,36.09,23371.0,35.0711,35.2271,35.0711,35.1881,23371.0
2024-01-05 09:55:00,36.1,36.14,36.07,36.1,26918.0,35.1979,35.2369,35.1686,35.1979,26918.0
2024-01-05 10:00:00,36.12,36.56,36.12,36.56,67598.0,35.2174,35.6464,35.2174,35.6464,67598.0
2024-01-05 10:05:00,36.57,36.75,36.54,36.75,43811.0,35.6561,35.8316,35.6269,35.8316,43811.0
2024-01-05 10:10:00,36.75,36.87,36.75,36.78,47810.0,35.8316,35.9486,35.8316,35.8609,47810.0
2024-01-05 10:15:00,36.79,36.8,36.72,36.76,42466.0,35.8706,35.8804,35.8024,35.8414,42466.0
2024-01-05 10:20:00,36.74,36.91,36.71,36.89,30213.0,35.8219,35.9876,35.7926,35.9681,30213.0
2024-01-05 10:25:00,36.89,36.89,36.63,36.63,18937.0,35.9681,35.9681,35.7146,35.7146,18937.0
2024-01-05 10:30:00,36.65,36.7,36.57,36.69,25843.0,35.7341,35.7829,35.6561,35.7731,25843.0
2024-01-05 10:35:00,36.66,36.7,36.61,36.61,16164.0,35.7439,35.7829,35.6951,35.6951,16164.0
2024-01-05 10:40:00,36.62,36.65,36.58,36.59,13009.0,35.7049,35.7341,35.6659,35.6756,13009.0
2024-01-05 10:45:00,36.58,36.62,36.47,36.47,21018.0,35.6659,35.7049,35.5586,35.5586,21018.0
2024-01-05 10:50:00,36.46,36.53,36.45,36.53,12189.0,35.5489,35.6171,35.5391,35.6171,12189.0
2024-01-05 10:55:00,36.51,36.51,36.42,36.43,9346.0,35.5976,35.5976,35.5099,35.5196,9346.0
2024-01-05 11:00:00,36.43,36.46,36.37,36.37,17055.0,35.5196,35.5489,35.4611,35.4611,17055.0
2024-01-05 11:05:00,36.37,36.38,36.31,36.34,14936.0,35.4611,35.4709,35.4026,35.4319,14936.0
2024-01-05 11:10:00,36.32,36.42,36.31,36.42,11834.0,35.4124,35.5099,35.4026,35.5099,11834.0
2024-01-05 11:15:00,36.42,36.43,36.28,36.28,10517.0,35.5099,35.5196,35.3734,35.3734,10517.0
2024-01-05 11:20:00,36.27,36.27,36.21,36.22,12233.0,35.3636,35.3636,35.3051,35.3149,12233.0
2024-01-05 11:25:00,36.22,36.23,36.17,36.19,10366.0,35.3149,35.3246,35.2661,35.2856,10366.0
2024-01-05 11:30:00,36.19,36.24,36.18,36.22,11389.0,35.2856,35.3344,35.2759,35.3149,11389.0
2024-01-05 11:35:00,36.23,36.23,36.18,36.21,6122.0,35.3246,35.3246,35.2759,35.3051,6122.0
2024-01-05 11:40:00,36.21,36.22,36.16,36.17,6548.0,35.3051,35.3149,35.2564,35.2661,6548.0
2024-01-05 11:45:00,36.17,36.18,36.05,36.05,31384.0,35.2661,35.2759,35.1491,35.1491,31384.0
2024-01-05 11:50:00,36.05,36.09,36.04,36.07,9629.0,35.1491,35.1881,35.1394,35.1686,9629.0
2024-01-05 11:55:00,36.05,36.05,35.98,36.01,9910.0,35.1491,35.1491,35.0809,35.1101,9910.0
2024-01-05 12:00:00,36.0,36.01,35.96,35.98,13586.0,35.1004,35.1101,35.0614,35.0809,13586.0
2024-01-05 12:05:00,35.97,35.99,35.87,35.88,9599.0,35.0711,35.0906,34.9736,34.9834,9599.0
2024-01-05 12:10:00,35.87,36.0,35.85,35.98,13646.0,34.9736,35.1004,34.9541,35.0809,13646.0
2024-01-05 12:15:00,35.98,36.01,35.97,35.97,7679.0,35.0809,35.1101,35.0711,35.0711,7679.0
2024-01-05 12:20:00,35.97,36.01,35.97,35.98,5575.0,35.0711,35.1101,35.0711,35.0809,5575.0
2024-01-05 12:25:00,35.97,35.97,35.87,35.87,6376.0,35.0711,35.0711,34.9736,34.9736,6376.0
2024-01-05 12:30:00,35.86,35.89,35.81,35.81,10735.0,34.9639,34.9931,34.9151,34.9151,10735.0
2024-01-05 12:35:00,35.84,35.92,35.84,35.9,6999.0,34.9444,35.0224,34.9444,35.0029,6999.0
2024-01-05 12:40:00,35.91,35.95,35.9,35.94,9475.0,35.0126,35.0516,35.0029,35.0419,9475.0
2024-01-05 12:45:00,35.93,35.93,35.88,35.91,7720.0,35.0321,35.0321,34.9834,35.0126,7720.0
2024-01-05 12:50:00,35.89,35.97,35.89,35.96,6500.0,34.9931,35.0711,34.9931,35.0614,6500.0
2024-01-05 12:55:00,35.96,35.96,35.9,35.9,25553.0,35.0614,35.0614,35.0029,35.0029,25553.0
2024-01-05 13:00:00,35.9,35.91,35.86,35.89,14145.0,35.0029,35.0126,34.9639,34.9931,14145.0
2024-01-05 13:05:00,35.89,35.93,35.89,35.91,3276.0,34.9931,35.0321,34.9931,35.0126,3276.0
2024-01-05 13:10:00,35.92,35.93,35.91,35.91,4436.0,35.0224,35.0321,35.0126,35.0126,4436.0
2024-01-05 13:15:00,35.92,35.92,35.88,35.91,5305.0,35.0224,35.0224,34.9834,35.0126,5305.0
2024-01-05 13:20:00,35.92,35.95,35.91,35.95,6761.0,35.0224,35.0516,35.0126,35.0516,6761.0
2024-01-05 13:25:00,35.97,36.02,35.97,36.02,6654.0,35.0711,35.1199,35.0711,35.1199,6654.0
2024-01-05 13:30:00,36.03,36.09,36.03,36.05,7908.0,35.1296,35.1881,35.1296,35.1491,7908.0
2024-01-05 13:35:00,36.05,36.12,36.05,36.12,7833.0,35.1491,35.2174,35.1491,35.2174,7833.0
2024-01-05 13:40:00,36.13,36.13,36.09,36.09,3200.0,35.2271,35.2271,35.1881,35.1881,3200.0
2024-01-05 13:45:00,36.11,36.17,36.11,36.15,6536.0,35.2076,35.2661,35.2076,35.2466,6536.0
2024-01-05 13:50:00,36.16,36.18,36.14,36.18,5110.0,35.2564,35.2759,35.2369,35.2759,5110.0
2024-01-05 13:55:00,36.18,36.25,36.18,36.25,13663.0,35.2759,35.3441,35.2759,35.3441,13663.0
2024-01-05 14:00:00,36.28,36.28,36.26,36.26,3887.0,35.3734,35.3734,35.3539,35.3539,3887.0
2024-01-05 14:05:00,36.26,36.29,36.25,36.27,15323.0,35.3539,35.3831,35.3441,35.3636,15323.0
2024-01-05 14:10:00,36.27,36.3,36.23,36.23,9787.0,35.3636,35.3929,35.3246,35.3246,9787.0
2024-01-05 14:15:00,36.24,36.24,36.15,36.17,13197.0,35.3344,35.3344,35.2466,35.2661,13197.0
2024-01-05 14:20:00,36.18,36.21,36.18,36.18,8701.0,35.2759,35.3051,35.2759,35.2759,8701.0
2024-01-05 14:25:00,36.19,36.19,36.16,36.16,3600.0,35.2856,35.2856,35.2564,35.2564,3600.0
2024-01-05 14:30:00,36.16,36.18,36.16,36.17,3793.0,35.2564,35.2759,35.2564,35.2661,3793.0
2024-01-05 14:35:00,36.18,36.2,36.16,36.17,7600.0,35.2759,35.2954,35.2564,35.2661,7600.0
2024-01-05 14:40:00,36.16,36.16,36.12,36.13,5530.0,35.2564,35.2564,35.2174,35.2271,5530.0
2024-01-05 14:45:00,36.12,36.12,36.07,36.07,4412.0,35.2174,35.2174,35.1686,35.1686,4412.0
2024-01-05 14:50:00,36.05,36.05,35.99,36.02,4832.0,35.1491,35.1491,35.0906,35.1199,4832.0
2024-01-05 14:55:00,36.03,36.03,35.99,36.0,8872.0,35.1296,35.1296,35.0906,35.1004,8872.0
2024-01-05 15:00:00,35.99,36.01,35.97,35.97,8564.0,35.0906,35.1101,35.0711,35.0711,8564.0
2024-01-05 15:05:00,35.98,36.01,35.98,36.0,2399.0,35.0809,35.1101,35.0809,35.1004,2399.0
2024-01-05 15:10:00,36.0,36.02,35.98,36.01,4512.0,35.1004,35.1199,35.0809,35.1101,4512.0
2024-01-05 15:15:00,36.01,36.02,35.99,35.99,4773.0,35.1101,35.1199,35.0906,35.0906,4773.0
2024-01-05 15:20:00,36.0,36.03,36.0,36.03,5200.0,35.1004,35.1296,35.1004,35.1296,5200.0
2024-01-05 15:25:00,36.03,36.03,35.98,36.01,8806.0,35.1296,35.1296,35.0809,35.1101,8806.0
2024-01-05 15:30:00,36.01,36.04,36.0,36.04,11053.0,35.1101,35.1394,35.1004,35.1394,11053.0
2024-01-05 15:35:00,36.05,36.05,36.02,36.02,11196.0,35.1491,35.1491,35.1199,35.1199,11196.0
2024-01-05 15:40:00,36.02,36.06,36.02,36.06,10381.0,35.1199,35.1589,35.1199,35.1589,10381.0
2024-01-05 15:45:00,36.07,36.09,36.05,36.09,21248.0,35.1686,35.1881,35.1491,35.1881,21248.0
2024-01-05 15:50:00,36.09,36.1,36.07,36.1,23770.0,35.1881,35.1979,35.1686,35.1979,23770.0
2024-01-05 15:55:00,36.1,36.1,35.98,35.99,118246.0,35.1979,35.1979,35.0809,35.0906,118246.0
2024-01-08 09:30:00,35.5,35.65,35.36,35.65,102799.0,34.6129,34.7591,34.4764,34.7591,102799.0
2024-01-08 09:35:00,35.66,35.7,35.49,35.56,21734.0,34.7689,34.8079,34.6031,34.6714,21734.0
2024-01-08 09:40:00,35.56,35.67,35.55,35.64,20163.0,34.6714,34.7786,34.6616,34.7494,20163.0
2024-01-08 09:45:00,35.64,35.69,35.57,35.66,16043.0,34.7494,34.7981,34.6811,34.7689,16043.0
2024-01-08 09:50:00,35.69,35.8,35.69,35.76,15261.0,34.7981,34.9054,34.7981,34.8664,15261.0
2024-01-08 09:55:00,35.76,35.93,35.73,35.93,20269.0,34.8664,35.0321,34.8371,35.0321,20269.0
2024-01-08 10:00:00,35.9,35.95,35.81,35.9,16866.0,35.0029,35.0516,34.9151,35.0029,16866.0
2024-01-08 10:05:00,35.91,36.01,35.9,35.94,19635.0,35.0126,35.1101,35.0029,35.0419,19635.0
2024-01-08 10:10:00,35.95,35.99,35.92,35.94,8100.0,35.0516,35.0906,35.0224,35.0419,8100.0
2024-01-08 10:15:00,35.94,35.99,35.93,35.93,13600.0,35.0419,35.0906,35.0321,35.0321,13600.0
2024-01-08 10:20:00,35.93,35.93,35.81,35.85,12404.0,35.0321,35.0321,34.9151,34.9541,12404.0
2024-01-08 10:25:00,35.84,35.89,35.81,35.87,3765.0,34.9444,34.9931,34.9151,34.9736,3765.0
2024-01-08 10:30:00,35.89,36.01,35.89,35.96,12034.0,34.9931,35.1101,34.9931,35.0614,12034.0
2024-01-08 10:35:00,35.95,35.95,35.87,35.87,11350.0,35.0516,35.0516,34.9736,34.9736,11350.0
2024-01-08 10:40:00,35.88,35.98,35.88,35.98,5814.0,34.9834,35.0809,34.9834,35.0809,5814.0
2024-01-08 10:45:00,35.99,36.06,35.96,36.05,7344.0,35.0906,35.1589,35.0614,35.1491,7344.0
2024-01-08 10:50:00,36.05,36.08,35.99,35.99,9200.0,35.1491,35.1784,35.0906,35.0906,9200.0
2024-01-08 10:55:00,36.01,36.04,36.0,36.03,3165.0,35.1101,35.1394,35.1004,35.1296,3165.0
2024-01-08 11:00:00,36.06,36.13,35.99,36.0,13860.0,35.1589,35.2271,35.0906,35.1004,13860.0
2024-01-08 11:05:00,36.03,36.12,36.03,36.12,7600.0,35.1296,35.2174,35.1296,35.2174,7600.0
2024-01-08 11:10:00,36.13,36.14,36.11,36.11,6063.0,35.2271,35.2369,35.2076,35.2076,6063.0
2024-01-08 11:15:00,36.08,36.1,36.05,36.07,6506.0,35.1784,35.1979,35.1491,35.1686,6506.0
2024-01-08 11:20:00,36.08,36.11,36.02,36.03,7744.0,35.1784,35.2076,35.1199,35.1296,7744.0
2024-01-08 11:25:00,36.02,36.1,36.02,36.09,9102.0,35.1199,35.1979,35.1199,35.1881,9102.0
2024-01-08 11:30:00,36.1,36.1,36.05,36.05,4400.0,35.1979,35.1979,35.1491,35.1491,4400.0
2024-01-08 11:35:00,36.05,36.07,36.03,36.03,4451.0,35.1491,35.1686,35.1296,35.1296,4451.0
2024-01-08 11:40:00,36.03,36.1,36.03,36.06,3500.0,35.1296,35.1979,35.1296,35.1589,3500.0
2024-01-08 11:45:00,36.07,36.1,36.02,36.03,7500.0,35.1686,35.1979,35.1199,35.1296,7500.0
2024-01-08 11:50:00,36.0,36.06,35.99,36.06,4400.0,35.1004,35.1589,35.0906,35.1589,4400.0
2024-01-08 11:55:00,36.06,36.07,36.04,36.06,3428.0,35.1589,35.1686,35.1394,35.1589,3428.0
2024-01-08 12:00:00,36.06,36.11,36.04,36.05,8549.0,35.1589,35.2076,35.1394,35.1491,8549.0
2024-01-08 12:05:00,36.04,36.07,35.99,35.99,4621.0,35.1394,35.1686,35.0906,35.0906,4621.0
2024-01-08 12:10:00,35.98,36.03,35.98,36.01,5700.0,35.0809,35.1296,35.0809,35.1101,5700.0
2024-01-08 12:15:00,36.02,36.06,36.02,36.02,9300.0,35.1199,35.1589,35.1199,35.1199,9300.0
2024-01-08 12:20:00,36.01,36.01,35.93,35.94,4600.0,35.1101,35.1101,35.0321,35.0419,4600.0
2024-01-08 12:25:00,35.96,35.97,35.93,35.94,3300.0,35.0614,35.0711,35.0321,35.0419,3300.0
2024-01-08 12:30:00,35.94,35.94,35.86,35.9,10956.0,35.0419,35.0419,34.9639,35.0029,10956.0
2024-01-08 12:35:00,35.89,35.93,35.88,35.92,9842.0,34.9931,35.0321,34.9834,35.0224,9842.0
2024-01-08 12:40:00,35.92,35.92,35.82,35.82,9215.0,35.0224,35.0224,34.9249,34.9249,9215.0
2024-01-08 12:45:00,35.82,35.82,35.76,35.81,17913.0,34.9249,34.9249,34.8664,34.9151,17913.0
2024-01-08 12:50:00,35.8,35.83,35.8,35.83,3741.0,34.9054,34.9346,34.9054,34.9346,3741.0
2024-01-08 12:55:00,35.83,35.88,35.83,35.88,4000.0,34.9346,34.9834,34.9346,34.9834,4000.0
2024-01-08 13:00:00,35.91,35.94,35.91,35.94,1000.0,35.0126,35.0419,35.0126,35.0419,1000.0
2024-01-08 13:05:00,35.92,35.93,35.89,35.89,1400.0,35.0224,35.0321,34.9931,34.9931,1400.0
2024-01-08 13:10:00,35.88,35.94,35.88,35.94,3731.0,34.9834,35.0419,34.9834,35.0419,3731.0
2024-01-08 13:15:00,35.94,35.97,35.94,35.96,6866.0,35.0419,35.0711,35.0419,35.0614,6866.0
2024-01-08 13:20:00,35.95,35.95,35.94,35.95,1361.0,35.0516,35.0516,35.0419,35.0516,1361.0
2024-01-08 13:25:00,35.94,35.98,35.91,35.92,3700.0,35.0419,35.0809,35.0126,35.0224,3700.0
2024-01-08 13:30:00,35.93,35.98,35.93,35.98,2700.0,35.0321,35.0809,35.0321,35.0809,2700.0
2024-01-08 13:35:00,35.99,36.0,35.96,35.96,1200.0,35.0906,35.1004,35.0614,35.0614,1200.0
2024-01-08 13:40:00,35.93,35.93,35.9,35.9,1400.0,35.0321,35.0321,35.0029,35.0029,1400.0
2024-01-08 13:45:00,35.9,35.92,35.89,35.89,3860.0,35.0029,35.0224,34.9931,34.9931,3860.0
2024-01-08 13:50:00,35.87,35.9,35.87,35.88,4075.0,34.9736,35.0029,34.9736,34.9834,4075.0
2024-01-08 13:55:00,35.88,35.88,35.84,35.85,2200.0,34.9834,34.9834,34.9444,34.9541,2200.0
2024-01-08 14:00:00,35.86,35.87,35.86,35.87,2836.0,34.9639,34.9736,34.9639,34.9736,2836.0
2024-01-08 14:05:00,35.86,35.86,35.83,35.83,1360.0,34.9639,34.9639,34.9346,34.9346,1360.0
2024-01-08 14:10:00,35.84,35.87,35.84,35.87,2754.0,34.9444,34.9736,34.9444,34.9736,2754.0
2024-01-08 14:15:00,35.87,35.89,35.87,35.87,9756.0,34.9736,34.9931,34.9736,34.9736,9756.0
2024-01-08 14:20:00,35.86,35.87,35.85,35.87,3000.0,34.9639,34.9736,34.9541,34.9736,3000.0
2024-01-08 14:25:00,35.88,35.9,35.88,35.89,3600.0,34.9834,35.0029,34.9834,34.9931,3600.0
2024-01-08 14:30:00,35.89,35.92,35.89,35.91,5900.0,34.9931,35.0224,34.9931,35.0126,5900.0
2024-01-08 14:35:00,35.9,35.9,35.88,35.88,1800.0,35.0029,35.0029,34.9834,34.9834,1800.0
2024-01-08 14:40:00,35.88,35.88,35.86,35.86,3981.0,34.9834,34.9834,34.9639,34.9639,3981.0
2024-01-08 14:45:00,35.86,35.88,35.86,35.88,4459.0,34.9639,34.9834,34.9639,34.9834,4459.0
2024-01-08 14:50:00,35.88,35.92,35.88,35.9,4500.0,34.9834,35.0224,34.9834,35.0029,4500.0
2024-01-08 14:55:00,35.91,35.94,35.91,35.94,4513.0,35.0126,35.0419,35.0126,35.0419,4513.0
2024-01-08 15:00:00,35.93,35.94,35.88,35.89,4502.0,35.0321,35.0419,34.9834,34.9931,4502.0
2024-01-08 15:05:00,35.89,35.91,35.85,35.88,4100.0,34.9931,35.0126,34.9541,34.9834,4100.0
2024-01-08 15:10:00,35.89,35.89,35.87,35.88,6123.0,34.9931,34.9931,34.9736,34.9834,6123.0
2024-01-08 15:15:00,35.88,35.88,35.85,35.87,3400.0,34.9834,34.9834,34.9541,34.9736,3400.0
2024-01-08 15:20:00,35.88,35.89,35.88,35.89,2509.0,34.9834,34.9931,34.9834,34.9931,2509.0
2024-01-08 15:25:00,35.9,35.9,35.88,35.9,6600.0,35.0029,35.0029,34.9834,35.0029,6600.0
2024-01-08 15:30:00,35.89,35.93,35.87,35.93,6392.0,34.9931,35.0321,34.9736,35.0321,6392.0
2024-01-08 15:35:00,35.92,35.92,35.9,35.91,8600.0,35.0224,35.0224,35.0029,35.0126,8600.0
2024-01-08 15:40:00,35.91,35.92,35.91,35.91,4300.0,35.0126,35.0224,35.0126,35.0126,4300.0
2024-01-08 15:45:00,35.91,35.91,35.84,35.84,16265.0,35.0126,35.0126,34.9444,34.9444,16265.0
2024-01-08 15:50:00,35.85,35.89,35.85,35.85,23663.0,34.9541,34.9931,34.9541,34.9541,23663.0
2024-01-08 15:55:00,35.86,35.9,35.84,35.89,47729.0,34.9639,35.0029,34.9444,34.9931,47729.0
2024-01-09 09:30:00,36.05,36.09,35.76,35.76,73095.0,35.1491,35.1881,34.8664,34.8664,73095.0
2024-01-09 09:35:00,35.75,35.79,35.66,35.66,41743.0,34.8566,34.8956,34.7689,34.7689,41743.0
2024-01-09 09:40:00,35.7,35.71,35.61,35.69,23081.0,34.8079,34.8176,34.7201,34.7981,23081.0
2024-01-09 09:45:00,35.7,35.74,35.61,35.71,11143.0,34.8079,34.8469,34.7201,34.8176,11143.0
2024-01-09 09:50:00,35.7,35.73,35.66,35.68,7798.0,34.8079,34.8371,34.7689,34.7884,7798.0
2024-01-09 09:55:00,35.69,35.69,35.64,35.69,9096.0,34.7981,34.7981,34.7494,34.7981,9096.0
2024-01-09 10:00:00,35.68,35.69,35.57,35.68,20752.0,34.7884,34.7981,34.6811,34.7884,20752.0
2024-01-09 10:05:00,35.65,35.66,35.56,35.6,14861.0,34.7591,34.7689,34.6714,34.7104,14861.0
2024-01-09 10:10:00,35.59,35.59,35.53,35.58,27098.0,34.7006,34.7006,34.6421,34.6909,27098.0
2024-01-09 10:15:00,35.59,35.69,35.59,35.68,19173.0,34.7006,34.7981,34.7006,34.7884,19173.0
2024-01-09 10:20:00,35.67,35.67,35.6,35.62,23227.0,34.7786,34.7786,34.7104,34.7299,23227.0
2024-01-09 10:25:00,35.62,35.62,35.55,35.57,6715.0,34.7299,34.7299,34.6616,34.6811,6715.0
2024-01-09 10:30:00,35.58,35.6,35.56,35.57,8711.0,34.6909,34.7104,34.6714,34.6811,8711.0
2024-01-09 10:35:00,35.58,35.6,35.54,35.6,21573.0,34.6909,34.7104,34.6519,34.7104,21573.0
2024-01-09 10:40:00,35.59,35.61,35.55,35.55,19121.0,34.7006,34.7201,34.6616,34.6616,19121.0
2024-01-09 10:45:00,35.55,35.59,35.55,35.58,10501.0,34.6616,34.7006,34.6616,34.6909,10501.0
2024-01-09 10:50:00,35.58,35.58,35.46,35.46,17606.0,34.6909,34.6909,34.5739,34.5739,17606.0
2024-01-09 10:55:00,35.46,35.48,35.37,35.37,24487.0,34.5739,34.5934,34.4861,34.4861,24487.0
2024-01-09 11:00:00,35.36,35.36,35.28,35.32,28915.0,34.4764,34.4764,34.3984,34.4374,28915.0
2024-01-09 11:05:00,35.32,35.32,35.25,35.29,25680.0,34.4374,34.4374,34.3691,34.4081,25680.0
2024-01-09 11:10:00,35.28,35.32,35.26,35.27,29323.0,34.3984,34.4374,34.3789,34.3886,29323.0
2024-01-09 11:15:00,35.27,35.31,35.25,35.29,30978.0,34.3886,34.4276,34.3691,34.4081,30978.0
2024-01-09 11:20:00,35.3,35.43,35.29,35.43,12676.0,34.4179,34.5446,34.4081,34.5446,12676.0
2024-01-09 11:25:00,35.42,35.46,35.4,35.4,14625.0,34.5349,34.5739,34.5154,34.5154,14625.0
2024-01-09 11:30:00,35.4,35.45,35.4,35.45,11497.0,34.5154,34.5641,34.5154,34.5641,11497.0
2024-01-09 11:35:00,35.44,35.49,35.44,35.48,10146.0,34.5544,34.6031,34.5544,34.5934,10146.0
2024-01-09 11:40:00,35.48,35.48,35.4,35.41,7501.0,34.5934,34.5934,34.5154,34.5251,7501.0
2024-01-09 11:45:00,35.41,35.45,35.41,35.44,5614.0,34.5251,34.5641,34.5251,34.5544,5614.0
2024-01-09 11:50:00,35.46,35.49,35.45,35.48,8408.0,34.5739,34.6031,34.5641,34.5934,8408.0
2024-01-09 11:55:00,35.48,35.55,35.48,35.54,9912.0,34.5934,34.6616,34.5934,34.6519,9912.0
2024-01-09 12:00:00,35.54,35.54,35.48,35.48,13141.0,34.6519,34.6519,34.5934,34.5934,13141.0
2024-01-09 12:05:00,35.47,35.48,35.45,35.46,6641.0,34.5836,34.5934,34.5641,34.5739,6641.0
2024-01-09 12:10:00,35.46,35.48,35.46,35.48,2500.0,34.5739,34.5934,34.5739,34.5934,2500.0
2024-01-09 12:15:00,35.46,35.46,35.4,35.4,8377.0,34.5739,34.5739,34.5154,34.5154,8377.0
2024-01-09 12:20:00,35.39,35.42,35.39,35.41,4676.0,34.5056,34.5349,34.5056,34.5251,4676.0
2024-01-09 12:25:00,35.42,35.45,35.42,35.43,5995.0,34.5349,34.5641,34.5349,34.5446,5995.0
2024-01-09 12:30:00,35.42,35.42,35.38,35.38,6251.0,34.5349,34.5349,34.4959,34.4959,6251.0
2024-01-09 12:35:00,35.38,35.38,35.35,35.36,16866.0,34.4959,34.4959,34.4666,34.4764,16866.0
2024-01-09 12:40:00,35.36,35.36,35.34,35.35,6300.0,34.4764,34.4764,34.4569,34.4666,6300.0
2024-01-09 12:45:00,35.36,35.39,35.36,35.39,7225.0,34.4764,34.5056,34.4764,34.5056,7225.0
2024-01-09 12:50:00,35.39,35.43,35.37,35.43,4768.0,34.5056,34.5446,34.4861,34.5446,4768.0
2024-01-09 12:55:00,35.42,35.42,35.39,35.4,7781.0,34.5349,34.5349,34.5056,34.5154,7781.0
2024-01-09 13:00:00,35.38,35.48,35.38,35.45,21671.0,34.4959,34.5934,34.4959,34.5641,21671.0
2024-01-09 13:05:00,35.46,35.46,35.37,35.38,6482.0,34.5739,34.5739,34.4861,34.4959,6482.0
2024-01-09 13:10:00,35.37,35.39,35.37,35.37,4800.0,34.4861,34.5056,34.4861,34.4861,4800.0
2024-01-09 13:15:00,35.38,35.39,35.37,35.38,7037.0,34.4959,34.5056,34.4861,34.4959,7037.0
2024-01-09 13:20:00,35.37,35.4,35.34,35.35,15053.0,34.4861,34.5154,34.4569,34.4666,15053.0
2024-01-09 13:25:00,35.34,35.36,35.34,35.36,4587.0,34.4569,34.4764,34.4569,34.4764,4587.0
2024-01-09 13:30:00,35.36,35.38,35.33,35.33,8436.0,34.4764,34.4959,34.4471,34.4471,8436.0
2024-01-09 13:35:00,35.32,35.36,35.32,35.36,8634.0,34.4374,34.4764,34.4374,34.4764,8634.0
2024-01-09 13:40:00,35.35,35.36,35.34,35.36,4832.0,34.4666,34.4764,34.4569,34.4764,4832.0
2024-01-09 13:45:00,35.36,35.42,35.36,35.42,5073.0,34.4764,34.5349,34.4764,34.5349,5073.0
2024-01-09 13:50:00,35.43,35.48,35.43,35.46,6934.0,34.5446,34.5934,34.5446,34.5739,6934.0
2024-01-09 13:55:00,35.46,35.48,35.44,35.46,3810.0,34.5739,34.5934,34.5544,34.5739,3810.0
2024-01-09 14:00:00,35.46,35.46,35.4,35.4,2300.0,34.5739,34.5739,34.5154,34.5154,2300.0
2024-01-09 14:05:00,35.4,35.42,35.39,35.41,10546.0,34.5154,34.5349,34.5056,34.5251,10546.0
2024-01-09 14:10:00,35.41,35.41,35.37,35.37,10610.0,34.5251,34.5251,34.4861,34.4861,10610.0
2024-01-09 14:15:00,35.37,35.39,35.35,35.38,9987.0,34.4861,34.5056,34.4666,34.4959,9987.0
2024-01-09 14:20:00,35.38,35.41,35.38,35.41,7749.0,34.4959,34.5251,34.4959,34.5251,7749.0
2024-01-09 14:25:00,35.4,35.4,35.37,35.38,6506.0,34.5154,34.5154,34.4861,34.4959,6506.0
2024-01-09 14:30:00,35.38,35.43,35.38,35.43,18513.0,34.4959,34.5446,34.4959,34.5446,18513.0
2024-01-09 14:35:00,35.43,35.43,35.41,35.41,6800.0,34.5446,34.5446,34.5251,34.5251,6800.0
2024-01-09 14:40:00,35.41,35.42,35.36,35.36,7895.0,34.5251,34.5349,34.4764,34.4764,7895.0
2024-01-09 14:45:00,35.37,35.41,35.37,35.41,10632.0,34.4861,34.5251,34.4861,34.5251,10632.0
2024-01-09 14:50:00,35.41,35.45,35.41,35.45,4800.0,34.5251,34.5641,34.5251,34.5641,4800.0
2024-01-09 14:55:00,35.45,35.45,35.44,35.45,7100.0,34.5641,34.5641,34.5544,34.5641,7100.0
2024-01-09 15:00:00,35.46,35.53,35.46,35.53,17933.0,34.5739,34.6421,34.5739,34.6421,17933.0
2024-01-09 15:05:00,35.53,35.53,35.48,35.5,15159.0,34.6421,34.6421,34.5934,34.6129,15159.0
2024-01-09 15:10:00,35.51,35.54,35.49,35.49,12704.0,34.6226,34.6519,34.6031,34.6031,12704.0
2024-01-09 15:15:00,35.48,35.49,35.42,35.45,23495.0,34.5934,34.6031,34.5349,34.5641,23495.0
2024-01-09 15:20:00,35.45,35.48,35.45,35.45,11769.0,34.5641,34.5934,34.5641,34.5641,11769.0
2024-01-09 15:25:00,35.44,35.44,35.41,35.41,9126.0,34.5544,34.5544,34.5251,34.5251,9126.0
2024-01-09 15:30:00,35.41,35.42,35.38,35.39,16899.0,34.5251,34.5349,34.4959,34.5056,16899.0
2024-01-09 15:35:00,35.38,35.39,35.36,35.37,5100.0,34.4959,34.5056,34.4764,34.4861,5100.0
2024-01-09 15:40:00,35.37,35.37,35.34,35.36,29332.0,34.4861,34.4861,34.4569,34.4764,29332.0
2024-01-09 15:45:00,35.36,35.38,35.34,35.35,18210.0,34.4764,34.4959,34.4569,34.4666,18210.0
2024-01-09 15:50:00,35.36,35.43,35.36,35.41,49971.0,34.4764,34.5446,34.4764,34.5251,49971.0
2024-01-09 15:55:00,35.41,35.42,35.32,35.36,432646.0,34.5251,34.5349,34.4374,34.4764,432646.0
2024-01-10 09:30:00,35.39,35.65,35.37,35.55,50899.0,34.5056,34.7591,34.4861,34.6616,50899.0
2024-01-10 09:35:00,35.55,35.63,35.53,35.58,13805.0,34.6616,34.7396,34.6421,34.6909,13805.0
2024-01-10 09:40:00,35.59,35.59,35.42,35.53,11409.0,34.7006,34.7006,34.5349,34.6421,11409.0
2024-01-10 09:45:00,35.52,35.53,35.37,35.37,11968.0,34.6324,34.6421,34.4861,34.4861,11968.0
2024-01-10 09:50:00,35.38,35.38,35.33,35.34,12652.0,34.4959,34.4959,34.4471,34.4569,12652.0
2024-01-10 09:55:00,35.34,35.35,35.3,35.3,7457.0,34.4569,34.4666,34.4179,34.4179,7457.0
2024-01-10 10:00:00,35.32,35.32,35.12,35.12,20783.0,34.4374,34.4374,34.2424,34.2424,20783.0
2024-01-10 10:05:00,35.11,35.22,35.11,35.17,19017.0,34.2326,34.3399,34.2326,34.2911,19017.0
2024-01-10 10:10:00,35.2,35.21,35.15,35.15,14137.0,34.3204,34.3301,34.2716,34.2716,14137.0
2024-01-10 10:15:00,35.14,35.14,35.07,35.11,9645.0,34.2619,34.2619,34.1936,34.2326,9645.0
2024-01-10 10:20:00,35.13,35.16,35.11,35.11,4000.0,34.2521,34.2814,34.2326,34.2326,4000.0
2024-01-10 10:25:00,35.09,35.19,35.08,35.16,10234.0,34.2131,34.3106,34.2034,34.2814,10234.0
2024-01-10 10:30:00,35.15,35.26,35.15,35.23,27896.0,34.2716,34.3789,34.2716,34.3496,27896.0
2024-01-10 10:35:00,35.25,35.3,35.25,35.28,6179.0,34.3691,34.4179,34.3691,34.3984,6179.0
2024-01-10 10:40:00,35.27,35.37,35.27,35.37,21557.0,34.3886,34.4861,34.3886,34.4861,21557.0
2024-01-10 10:45:00,35.37,35.38,35.3,35.33,5900.0,34.4861,34.4959,34.4179,34.4471,5900.0
2024-01-10 10:50:00,35.33,35.35,35.25,35.25,3900.0,34.4471,34.4666,34.3691,34.3691,3900.0
2024-01-10 10:55:00,35.25,35.32,35.23,35.32,16284.0,34.3691,34.4374,34.3496,34.4374,16284.0
2024-01-10 11:00:00,35.32,35.34,35.26,35.32,10083.0,34.4374,34.4569,34.3789,34.4374,10083.0
2024-01-10 11:05:00,35.35,35.36,35.33,35.33,5383.0,34.4666,34.4764,34.4471,34.4471,5383.0
2024-01-10 11:10:00,35.33,35.33,35.23,35.23,4084.0,34.4471,34.4471,34.3496,34.3496,4084.0
2024-01-10 11:15:00,35.23,35.26,35.21,35.26,15602.0,34.3496,34.3789,34.3301,34.3789,15602.0
2024-01-10 11:20:00,35.26,35.31,35.25,35.31,6903.0,34.3789,34.4276,34.3691,34.4276,6903.0
2024-01-10 11:25:00,35.29,35.3,35.27,35.28,2105.0,34.4081,34.4179,34.3886,34.3984,2105.0
2024-01-10 11:30:00,35.28,35.28,35.21,35.22,4601.0,34.3984,34.3984,34.3301,34.3399,4601.0
2024-01-10 11:35:00,35.22,35.28,35.22,35.27,1665.0,34.3399,34.3984,34.3399,34.3886,1665.0
2024-01-10 11:40:00,35.26,35.3,35.26,35.29,3691.0,34.3789,34.4179,34.3789,34.4081,3691.0
2024-01-10 11:45:00,35.3,35.31,35.29,35.31,5099.0,34.4179,34.4276,34.4081,34.4276,5099.0
2024-01-10 11:50:00,35.3,35.35,35.29,35.33,5554.0,34.4179,34.4666,34.4081,34.4471,5554.0
2024-01-10 11:55:00,35.34,35.35,35.32,35.32,8900.0,34.4569,34.4666,34.4374,34.4374,8900.0
2024-01-10 12:00:00,35.32,35.36,35.29,35.36,10446.0,34.4374,34.4764,34.4081,34.4764,10446.0
2024-01-10 12:05:00,35.37,35.42,35.37,35.42,7254.0,34.4861,34.5349,34.4861,34.5349,7254.0
2024-01-10 12:10:00,35.4,35.4,35.4,35.4,3923.0,34.5154,34.5154,34.5154,34.5154,3923.0
2024-01-10 12:15:00,35.4,35.41,35.38,35.41,7134.0,34.5154,34.5251,34.4959,34.5251,7134.0
2024-01-10 12:20:00,35.41,35.41,35.37,35.38,2400.0,34.5251,34.5251,34.4861,34.4959,2400.0
2024-01-10 12:25:00,35.38,35.38,35.35,35.37,6900.0,34.4959,34.4959,34.4666,34.4861,6900.0
2024-01-10 12:30:00,35.37,35.38,35.34,35.34,2313.0,34.4861,34.4959,34.4569,34.4569,2313.0
2024-01-10 12:35:00,35.35,35.36,35.33,35.36,10436.0,34.4666,34.4764,34.4471,34.4764,10436.0
2024-01-10 12:40:00,35.37,35.4,35.36,35.4,4066.0,34.4861,34.5154,34.4764,34.5154,4066.0
2024-01-10 12:45:00,35.4,35.45,35.4,35.45,7424.0,34.5154,34.5641,34.5154,34.5641,7424.0
2024-01-10 12:50:00,35.45,35.45,35.38,35.41,17341.0,34.5641,34.5641,34.4959,34.5251,17341.0
2024-01-10 12:55:00,35.42,35.43,35.41,35.42,2200.0,34.5349,34.5446,34.5251,34.5349,2200.0
2024-01-10 13:00:00,35.42,35.44,35.35,35.44,17096.0,34.5349,34.5544,34.4666,34.5544,17096.0
2024-01-10 13:05:00,35.42,35.42,35.34,35.34,14402.0,34.5349,34.5349,34.4569,34.4569,14402.0
2024-01-10 13:10:00,35.36,35.39,35.33,35.39,5700.0,34.4764,34.5056,34.4471,34.5056,5700.0
2024-01-10 13:15:00,35.39,35.4,35.37,35.37,3136.0,34.5056,34.5154,34.4861,34.4861,3136.0
2024-01-10 13:20:00,35.36,35.36,35.32,35.34,7582.0,34.4764,34.4764,34.4374,34.4569,7582.0
2024-01-10 13:25:00,35.34,35.38,35.34,35.37,6878.0,34.4569,34.4959,34.4569,34.4861,6878.0
2024-01-10 13:30:00,35.38,35.38,35.35,35.37,6800.0,34.4959,34.4959,34.4666,34.4861,6800.0
2024-01-10 13:35:00,35.37,35.37,35.34,35.37,4800.0,34.4861,34.4861,34.4569,34.4861,4800.0
2024-01-10 13:40:00,35.37,35.38,35.37,35.37,2800.0,34.4861,34.4959,34.4861,34.4861,2800.0
2024-01-10 13:45:00,35.38,35.4,35.38,35.4,3700.0,34.4959,34.5154,34.4959,34.5154,3700.0
2024-01-10 13:50:00,35.41,35.41,35.4,35.41,5492.0,34.5251,34.5251,34.5154,34.5251,5492.0
2024-01-10 13:55:00,35.41,35.44,35.41,35.44,3200.0,34.5251,34.5544,34.5251,34.5544,3200.0
2024-01-10 14:00:00,35.45,35.45,35.42,35.42,5097.0,34.5641,34.5641,34.5349,34.5349,5097.0
2024-01-10 14:05:00,35.41,35.41,35.31,35.31,11361.0,34.5251,34.5251,34.4276,34.4276,11361.0
2024-01-10 14:10:00,35.31,35.37,35.3,35.34,13279.0,34.4276,34.4861,34.4179,34.4569,13279.0
2024-01-10 14:15:00,35.34,35.37,35.34,35.37,2462.0,34.4569,34.4861,34.4569,34.4861,2462.0
2024-01-10 14:20:00,35.37,35.37,35.35,35.37,10323.0,34.4861,34.4861,34.4666,34.4861,10323.0
2024-01-10 14:25:00,35.37,35.41,35.37,35.4,3718.0,34.4861,34.5251,34.4861,34.5154,3718.0
2024-01-10 14:30:00,35.42,35.44,35.4,35.44,9637.0,34.5349,34.5544,34.5154,34.5544,9637.0
2024-01-10 14:35:00,35.44,35.46,35.44,35.46,2886.0,34.5544,34.5739,34.5544,34.5739,2886.0
2024-01-10 14:40:00,35.46,35.5,35.46,35.5,4100.0,34.5739,34.6129,34.5739,34.6129,4100.0
2024-01-10 14:45:00,35.51,35.51,35.49,35.49,2299.0,34.6226,34.6226,34.6031,34.6031,2299.0
2024-01-10 14:50:00,35.51,35.53,35.51,35.53,1900.0,34.6226,34.6421,34.6226,34.6421,1900.0
2024-01-10 14:55:00,35.53,35.53,35.51,35.51,2172.0,34.6421,34.6421,34.6226,34.6226,2172.0
2024-01-10 15:00:00,35.51,35.53,35.5,35.53,7100.0,34.6226,34.6421,34.6129,34.6421,7100.0
2024-01-10 15:05:00,35.53,35.53,35.49,35.5,9000.0,34.6421,34.6421,34.6031,34.6129,9000.0
2024-01-10 15:10:00,35.49,35.49,35.42,35.45,20984.0,34.6031,34.6031,34.5349,34.5641,20984.0
2024-01-10 15:15:00,35.43,35.49,35.41,35.46,38410.0,34.5446,34.6031,34.5251,34.5739,38410.0
2024-01-10 15:20:00,35.45,35.47,35.4,35.4,16063.0,34.5641,34.5836,34.5154,34.5154,16063.0
2024-01-10 15:25:00,35.39,35.45,35.39,35.45,15677.0,34.5056,34.5641,34.5056,34.5641,15677.0
2024-01-10 15:30:00,35.45,35.51,35.44,35.48,26108.0,34.5641,34.6226,34.5544,34.5934,26108.0
2024-01-10 15:35:00,35.49,35.52,35.48,35.51,22777.0,34.6031,34.6324,34.5934,34.6226,22777.0
2024-01-10 15:40:00,35.52,35.52,35.45,35.45,29687.0,34.6324,34.6324,34.5641,34.5641,29687.0
2024-01-10 15:45:00,35.45,35.47,35.4,35.4,43220.0,34.5641,34.5836,34.5154,34.5154,43220.0
2024-01-10 15:50:00,35.4,35.45,35.4,35.45,54199.0,34.5154,34.5641,34.5154,34.5641,54199.0
2024-01-10 15:55:00,35.45,35.49,35.43,35.48,118696.0,34.5641,34.6031,34.5446,34.5934,118696.0
2024-01-11 09:30:00,35.52,35.68,35.43,35.47,49596.0,34.6324,34.7884,34.5446,34.5836,49596.0
2024-01-11 09:35:00,35.52,35.7,35.52,35.64,41480.0,34.6324,34.8079,34.6324,34.7494,41480.0
2024-01-11 09:40:00,35.65,35.67,35.45,35.57,26374.0,34.7591,34.7786,34.5641,34.6811,26374.0
2024-01-11 09:45:00,35.56,35.57,35.35,35.41,19910.0,34.6714,34.6811,34.4666,34.5251,19910.0
2024-01-11 09:50:00,35.42,35.45,35.37,35.41,9049.0,34.5349,34.5641,34.4861,34.5251,9049.0
2024-01-11 09:55:00,35.41,35.49,35.39,35.41,9833.0,34.5251,34.6031,34.5056,34.5251,9833.0
2024-01-11 10:00:00,35.41,35.41,35.16,35.16,12651.0,34.5251,34.5251,34.2814,34.2814,12651.0
2024-01-11 10:05:00,35.16,35.17,35.1,35.12,19139.0,34.2814,34.2911,34.2229,34.2424,19139.0
2024-01-11 10:10:00,35.12,35.14,35.02,35.02,18422.0,34.2424,34.2619,34.1449,34.1449,18422.0
2024-01-11 10:15:00,35.03,35.14,35.02,35.14,14176.0,34.1546,34.2619,34.1449,34.2619,14176.0
2024-01-11 10:20:00,35.14,35.19,35.11,35.16,19737.0,34.2619,34.3106,34.2326,34.2814,19737.0
2024-01-11 10:25:00,35.16,35.24,35.16,35.23,20878.0,34.2814,34.3594,34.2814,34.3496,20878.0
2024-01-11 10:30:00,35.24,35.32,35.15,35.15,17842.0,34.3594,34.4374,34.2716,34.2716,17842.0
2024-01-11 10:35:00,35.15,35.28,35.15,35.25,13203.0,34.2716,34.3984,34.2716,34.3691,13203.0
2024-01-11 10:40:00,35.26,35.3,35.2,35.23,17639.0,34.3789,34.4179,34.3204,34.3496,17639.0
2024-01-11 10:45:00,35.22,35.22,35.12,35.13,21640.0,34.3399,34.3399,34.2424,34.2521,21640.0
2024-01-11 10:50:00,35.14,35.15,35.03,35.04,22938.0,34.2619,34.2716,34.1546,34.1644,22938.0
2024-01-11 10:55:00,35.04,35.07,35.03,35.04,28346.0,34.1644,34.1936,34.1546,34.1644,28346.0
2024-01-11 11:00:00,35.05,35.06,34.99,35.03,19571.0,34.1741,34.1839,34.1156,34.1546,19571.0
2024-01-11 11:05:00,35.05,35.08,34.96,34.96,13572.0,34.1741,34.2034,34.0864,34.0864,13572.0
2024-01-11 11:10:00,34.95,34.96,34.83,34.83,74892.0,34.0766,34.0864,33.9596,33.9596,74892.0
2024-01-11 11:15:00,34.83,34.89,34.79,34.84,29721.0,33.9596,34.0181,33.9206,33.9694,29721.0
2024-01-11 11:20:00,34.82,34.88,34.69,34.73,36253.0,33.9499,34.0084,33.8231,33.8621,36253.0
2024-01-11 11:25:00,34.72,34.77,34.65,34.74,16962.0,33.8524,33.9011,33.7841,33.8719,16962.0
2024-01-11 11:30:00,34.75,34.75,34.66,34.67,50615.0,33.8816,33.8816,33.7939,33.8036,50615.0
2024-01-11 11:35:00,34.66,34.68,34.62,34.64,20890.0,33.7939,33.8134,33.7549,33.7744,20890.0
2024-01-11 11:40:00,34.62,34.65,34.6,34.6,7484.0,33.7549,33.7841,33.7354,33.7354,7484.0
2024-01-11 11:45:00,34.6,34.78,34.6,34.78,12638.0,33.7354,33.9109,33.7354,33.9109,12638.0
2024-01-11 11:50:00,34.78,34.79,34.66,34.68,11045.0,33.9109,33.9206,33.7939,33.8134,11045.0
2024-01-11 11:55:00,34.68,34.72,34.66,34.69,8721.0,33.8134,33.8524,33.7939,33.8231,8721.0
2024-01-11 12:00:00,34.69,34.75,34.68,34.73,9382.0,33.8231,33.8816,33.8134,33.8621,9382.0
2024-01-11 12:05:00,34.73,34.75,34.67,34.69,9664.0,33.8621,33.8816,33.8036,33.8231,9664.0
2024-01-11 12:10:00,34.71,34.77,34.69,34.77,7984.0,33.8426,33.9011,33.8231,33.9011,7984.0
2024-01-11 12:15:00,34.8,34.8,34.71,34.72,7975.0,33.9304,33.9304,33.8426,33.8524,7975.0
2024-01-11 12:20:00,34.72,34.75,34.69,34.74,32428.0,33.8524,33.8816,33.8231,33.8719,32428.0
2024-01-11 12:25:00,34.72,34.77,34.72,34.74,5424.0,33.8524,33.9011,33.8524,33.8719,5424.0
2024-01-11 12:30:00,34.73,34.73,34.72,34.72,5621.0,33.8621,33.8621,33.8524,33.8524,5621.0
2024-01-11 12:35:00,34.71,34.71,34.65,34.67,7873.0,33.8426,33.8426,33.7841,33.8036,7873.0
2024-01-11 12:40:00,34.67,34.75,34.67,34.73,17111.0,33.8036,33.8816,33.8036,33.8621,17111.0
2024-01-11 12:45:00,34.74,34.77,34.74,34.76,8309.0,33.8719,33.9011,33.8719,33.8914,8309.0
2024-01-11 12:50:00,34.78,34.82,34.78,34.81,3931.0,33.9109,33.9499,33.9109,33.9401,3931.0
2024-01-11 12:55:00,34.8,34.8,34.73,34.74,5995.0,33.9304,33.9304,33.8621,33.8719,5995.0
2024-01-11 13:00:00,34.74,34.83,34.72,34.81,15765.0,33.8719,33.9596,33.8524,33.9401,15765.0
2024-01-11 13:05:00,34.81,34.91,34.81,34.82,5548.0,33.9401,34.0376,33.9401,33.9499,5548.0
2024-01-11 13:10:00,34.82,34.84,34.82,34.84,5564.0,33.9499,33.9694,33.9499,33.9694,5564.0
2024-01-11 13:15:00,34.85,34.85,34.81,34.82,4200.0,33.9791,33.9791,33.9401,33.9499,4200.0
2024-01-11 13:20:00,34.84,34.86,34.84,34.85,3800.0,33.9694,33.9889,33.9694,33.9791,3800.0
2024-01-11 13:25:00,34.86,34.86,34.81,34.81,14626.0,33.9889,33.9889,33.9401,33.9401,14626.0
2024-01-11 13:30:00,34.81,34.82,34.74,34.75,16979.0,33.9401,33.9499,33.8719,33.8816,16979.0
2024-01-11 13:35:00,34.76,34.78,34.74,34.78,27459.0,33.8914,33.9109,33.8719,33.9109,27459.0
2024-01-11 13:40:00,34.77,34.79,34.76,34.77,26627.0,33.9011,33.9206,33.8914,33.9011,26627.0
2024-01-11 13:45:00,34.77,34.79,34.74,34.75,17477.0,33.9011,33.9206,33.8719,33.8816,17477.0
2024-01-11 13:50:00,34.76,34.83,34.76,34.83,27150.0,33.8914,33.9596,33.8914,33.9596,27150.0
2024-01-11 13:55:00,34.83,34.86,34.81,34.86,35973.0,33.9596,33.9889,33.9401,33.9889,35973.0
2024-01-11 14:00:00,34.87,34.95,34.87,34.93,28336.0,33.9986,34.0766,33.9986,34.0571,28336.0
2024-01-11 14:05:00,34.92,34.94,34.9,34.91,13135.0,34.0474,34.0669,34.0279,34.0376,13135.0
2024-01-11 14:10:00,34.91,34.98,34.91,34.98,6689.0,34.0376,34.1059,34.0376,34.1059,6689.0
2024-01-11 14:15:00,34.98,34.99,34.95,34.95,5350.0,34.1059,34.1156,34.0766,34.0766,5350.0
2024-01-11 14:20:00,34.96,34.98,34.92,34.93,9175.0,34.0864,34.1059,34.0474,34.0571,9175.0
2024-01-11 14:25:00,34.92,35.06,34.92,35.05,14446.0,34.0474,34.1839,34.0474,34.1741,14446.0
2024-01-11 14:30:00,35.05,35.06,34.99,35.03,14848.0,34.1741,34.1839,34.1156,34.1546,14848.0
2024-01-11 14:35:00,35.04,35.08,35.02,35.05,11061.0,34.1644,34.2034,34.1449,34.1741,11061.0
2024-01-11 14:40:00,35.06,35.11,35.05,35.1,9969.0,34.1839,34.2326,34.1741,34.2229,9969.0
2024-01-11 14:45:00,35.1,35.17,35.1,35.17,10430.0,34.2229,34.2911,34.2229,34.2911,10430.0
2024-01-11 14:50:00,35.17,35.19,35.15,35.15,11222.0,34.2911,34.3106,34.2716,34.2716,11222.0
2024-01-11 14:55:00,35.15,35.2,35.15,35.18,12482.0,34.2716,34.3204,34.2716,34.3009,12482.0
2024-01-11 15:00:00,35.18,35.18,35.1,35.1,6714.0,34.3009,34.3009,34.2229,34.2229,6714.0
2024-01-11 15:05:00,35.12,35.13,35.07,35.07,12774.0,34.2424,34.2521,34.1936,34.1936,12774.0
2024-01-11 15:10:00,35.05,35.1,35.03,35.09,7997.0,34.1741,34.2229,34.1546,34.2131,7997.0
2024-01-11 15:15:00,35.09,35.09,35.02,35.03,9689.0,34.2131,34.2131,34.1449,34.1546,9689.0
2024-01-11 15:20:00,35.05,35.1,35.05,35.1,7289.0,34.1741,34.2229,34.1741,34.2229,7289.0
2024-01-11 15:25:00,35.09,35.13,35.09,35.1,5699.0,34.2131,34.2521,34.2131,34.2229,5699.0
2024-01-11 15:30:00,35.09,35.13,35.09,35.13,8600.0,34.2131,34.2521,34.2131,34.2521,8600.0
2024-01-11 15:35:00,35.12,35.12,35.06,35.07,8189.0,34.2424,34.2424,34.1839,34.1936,8189.0
2024-01-11 15:40:00,35.07,35.11,35.07,35.11,13732.0,34.1936,34.2326,34.1936,34.2326,13732.0
2024-01-11 15:45:00,35.11,35.15,35.08,35.14,15293.0,34.2326,34.2716,34.2034,34.2619,15293.0
2024-01-11 15:50:00,35.14,35.14,35.06,35.1,25123.0,34.2619,34.2619,34.1839,34.2229,25123.0
2024-01-11 15:55:00,35.12,35.16,35.09,35.15,55421.0,34.2424,34.2814,34.2131,34.2716,55421.0
2024-01-12 09:30:00,36.21,36.69,36.2,36.66,113016.0,35.3051,35.7731,35.2954,35.7439,113016.0
2024-01-12 09:35:00,36.66,36.97,36.66,36.69,89442.0,35.7439,36.0461,35.7439,35.7731,89442.0
2024-01-12 09:40:00,36.67,36.81,36.67,36.8,30077.0,35.7536,35.8901,35.7536,35.8804,30077.0
2024-01-12 09:45:00,36.8,36.88,36.77,36.83,53054.0,35.8804,35.9584,35.8511,35.9096,53054.0
2024-01-12 09:50:00,36.83,36.83,36.68,36.7,42167.0,35.9096,35.9096,35.7634,35.7829,42167.0
2024-01-12 09:55:00,36.69,36.77,36.62,36.65,51655.0,35.7731,35.8511,35.7049,35.7341,51655.0
2024-01-12 10:00:00,36.65,36.65,36.55,36.62,19646.0,35.7341,35.7341,35.6366,35.7049,19646.0
2024-01-12 10:05:00,36.63,36.85,36.63,36.81,25528.0,35.7146,35.9291,35.7146,35.8901,25528.0
2024-01-12 10:10:00,36.82,36.87,36.72,36.87,18033.0,35.8999,35.9486,35.8024,35.9486,18033.0
2024-01-12 10:15:00,36.87,36.95,36.76,36.76,25906.0,35.9486,36.0266,35.8414,35.8414,25906.0
2024-01-12 10:20:00,36.77,36.84,36.77,36.81,17023.0,35.8511,35.9194,35.8511,35.8901,17023.0
2024-01-12 10:25:00,36.82,36.82,36.72,36.78,19098.0,35.8999,35.8999,35.8024,35.8609,19098.0
2024-01-12 10:30:00,36.79,36.88,36.78,36.8,15473.0,35.8706,35.9584,35.8609,35.8804,15473.0
2024-01-12 10:35:00,36.8,36.81,36.59,36.59,27229.0,35.8804,35.8901,35.6756,35.6756,27229.0
2024-01-12 10:40:00,36.6,36.65,36.47,36.51,23806.0,35.6854,35.7341,35.5586,35.5976,23806.0
2024-01-12 10:45:00,36.51,36.56,36.48,36.54,166518.0,35.5976,35.6464,35.5684,35.6269,166518.0
2024-01-12 10:50:00,36.55,36.59,36.52,36.55,29922.0,35.6366,35.6756,35.6074,35.6366,29922.0
2024-01-12 10:55:00,36.55,36.6,36.52,36.59,19174.0,35.6366,35.6854,35.6074,35.6756,19174.0
2024-01-12 11:00:00,36.6,36.61,36.5,36.6,18840.0,35.6854,35.6951,35.5879,35.6854,18840.0
2024-01-12 11:05:00,36.59,36.67,36.55,36.65,24268.0,35.6756,35.7536,35.6366,35.7341,24268.0
2024-01-12 11:10:00,36.63,36.67,36.62,36.64,26025.0,35.7146,35.7536,35.7049,35.7244,26025.0
2024-01-12 11:15:00,36.64,36.67,36.6,36.66,26723.0,35.7244,35.7536,35.6854,35.7439,26723.0
2024-01-12 11:20:00,36.67,36.76,36.65,36.76,152830.0,35.7536,35.8414,35.7341,35.8414,152830.0
2024-01-12 11:25:00,36.76,36.82,36.76,36.79,74232.0,35.8414,35.8999,35.8414,35.8706,74232.0
2024-01-12 11:30:00,36.79,36.8,36.69,36.69,25624.0,35.8706,35.8804,35.7731,35.7731,25624.0
2024-01-12 11:35:00,36.69,36.72,36.52,36.57,25278.0,35.7731,35.8024,35.6074,35.6561,25278.0
2024-01-12 11:40:00,36.58,36.62,36.56,36.61,11774.0,35.6659,35.7049,35.6464,35.6951,11774.0
2024-01-12 11:45:00,36.6,36.62,36.56,36.56,11877.0,35.6854,35.7049,35.6464,35.6464,11877.0
2024-01-12 11:50:00,36.56,36.57,36.52,36.56,11387.0,35.6464,35.6561,35.6074,35.6464,11387.0
2024-01-12 11:55:00,36.55,36.55,36.47,36.48,9879.0,35.6366,35.6366,35.5586,35.5684,9879.0
2024-01-12 12:00:00,36.46,36.48,36.32,36.32,31678.0,35.5489,35.5684,35.4124,35.4124,31678.0
2024-01-12 12:05:00,36.33,36.39,36.32,36.33,20218.0,35.4221,35.4806,35.4124,35.4221,20218.0
2024-01-12 12:10:00,36.35,36.35,36.29,36.29,21610.0,35.4416,35.4416,35.3831,35.3831,21610.0
2024-01-12 12:15:00,36.29,36.34,36.26,36.3,9820.0,35.3831,35.4319,35.3539,35.3929,9820.0
2024-01-12 12:20:00,36.32,36.34,36.29,36.29,11150.0,35.4124,35.4319,35.3831,35.3831,11150.0
2024-01-12 12:25:00,36.29,36.31,36.26,36.31,11261.0,35.3831,35.4026,35.3539,35.4026,11261.0
2024-01-12 12:30:00,36.31,36.31,36.24,36.26,8105.0,35.4026,35.4026,35.3344,35.3539,8105.0
2024-01-12 12:35:00,36.26,36.3,36.2,36.3,21903.0,35.3539,35.3929,35.2954,35.3929,21903.0
2024-01-12 12:40:00,36.29,36.31,36.26,36.3,12301.0,35.3831,35.4026,35.3539,35.3929,12301.0
2024-01-12 12:45:00,36.31,36.31,36.25,36.28,12756.0,35.4026,35.4026,35.3441,35.3734,12756.0
2024-01-12 12:50:00,36.29,36.37,36.27,36.36,10166.0,35.3831,35.4611,35.3636,35.4514,10166.0
2024-01-12 12:55:00,36.37,36.39,36.34,36.35,11042.0,35.4611,35.4806,35.4319,35.4416,11042.0
2024-01-12 13:00:00,36.35,36.37,36.33,36.35,9577.0,35.4416,35.4611,35.4221,35.4416,9577.0
2024-01-12 13:05:00,36.37,36.4,36.37,36.4,4724.0,35.4611,35.4904,35.4611,35.4904,4724.0
2024-01-12 13:10:00,36.4,36.45,36.4,36.43,13431.0,35.4904,35.5391,35.4904,35.5196,13431.0
2024-01-12 13:15:00,36.44,36.5,36.44,36.49,15150.0,35.5294,35.5879,35.5294,35.5781,15150.0
2024-01-12 13:20:00,36.5,36.52,36.47,36.48,9872.0,35.5879,35.6074,35.5586,35.5684,9872.0
2024-01-12 13:25:00,36.47,36.51,36.47,36.49,8019.0,35.5586,35.5976,35.5586,35.5781,8019.0
2024-01-12 13:30:00,36.48,36.49,36.45,36.46,6590.0,35.5684,35.5781,35.5391,35.5489,6590.0
2024-01-12 13:35:00,36.47,36.47,36.44,36.45,3000.0,35.5586,35.5586,35.5294,35.5391,3000.0
2024-01-12 13:40:00,36.47,36.48,36.41,36.42,6850.0,35.5586,35.5684,35.5001,35.5099,6850.0
2024-01-12 13:45:00,36.42,36.47,36.41,36.47,12127.0,35.5099,35.5586,35.5001,35.5586,12127.0
2024-01-12 13:50:00,36.47,36.49,36.47,36.49,6925.0,35.5586,35.5781,35.5586,35.5781,6925.0
2024-01-12 13:55:00,36.5,36.51,36.47,36.49,12390.0,35.5879,35.5976,35.5586,35.5781,12390.0
2024-01-12 14:00:00,36.49,36.51,36.47,36.48,9743.0,35.5781,35.5976,35.5586,35.5684,9743.0
2024-01-12 14:05:00,36.49,36.55,36.49,36.53,6100.0,35.5781,35.6366,35.5781,35.6171,6100.0
2024-01-12 14:10:00,36.52,36.55,36.49,36.52,18311.0,35.6074,35.6366,35.5781,35.6074,18311.0
2024-01-12 14:15:00,36.53,36.53,36.51,36.52,10548.0,35.6171,35.6171,35.5976,35.6074,10548.0
2024-01-12 14:20:00,36.52,36.52,36.45,36.48,13432.0,35.6074,35.6074,35.5391,35.5684,13432.0
2024-01-12 14:25:00,36.48,36.5,36.48,36.48,7733.0,35.5684,35.5879,35.5684,35.5684,7733.0
2024-01-12 14:30:00,36.48,36.49,36.39,36.39,17864.0,35.5684,35.5781,35.4806,35.4806,17864.0
2024-01-12 14:35:00,36.4,36.4,36.38,36.39,7493.0,35.4904,35.4904,35.4709,35.4806,7493.0
2024-01-12 14:40:00,36.39,36.39,36.35,36.36,7399.0,35.4806,35.4806,35.4416,35.4514,7399.0
2024-01-12 14:45:00,36.34,36.34,36.31,36.33,9598.0,35.4319,35.4319,35.4026,35.4221,9598.0
2024-01-12 14:50:00,36.34,36.37,36.34,36.36,9971.0,35.4319,35.4611,35.4319,35.4514,9971.0
2024-01-12 14:55:00,36.35,36.36,36.33,36.35,9765.0,35.4416,35.4514,35.4221,35.4416,9765.0
2024-01-12 15:00:00,36.35,36.36,36.31,36.32,10522.0,35.4416,35.4514,35.4026,35.4124,10522.0
2024-01-12 15:05:00,36.33,36.34,36.3,36.31,6986.0,35.4221,35.4319,35.3929,35.4026,6986.0
2024-01-12 15:10:00,36.3,36.31,36.29,36.31,3147.0,35.3929,35.4026,35.3831,35.4026,3147.0
2024-01-12 15:15:00,36.32,36.35,36.31,36.31,9714.0,35.4124,35.4416,35.4026,35.4026,9714.0
2024-01-12 15:20:00,36.31,36.32,36.27,36.28,9319.0,35.4026,35.4124,35.3636,35.3734,9319.0
2024-01-12 15:25:00,36.28,36.3,36.27,36.29,25588.0,35.3734,35.3929,35.3636,35.3831,25588.0
2024-01-12 15:30:00,36.29,36.31,36.28,36.3,24422.0,35.3831,35.4026,35.3734,35.3929,24422.0
2024-01-12 15:35:00,36.3,36.34,36.3,36.34,31830.0,35.3929,35.4319,35.3929,35.4319,31830.0
2024-01-12 15:40:00,36.33,36.34,36.3,36.34,42428.0,35.4221,35.4319,35.3929,35.4319,42428.0
2024-01-12 15:45:00,36.34,36.38,36.34,36.34,60480.0,35.4319,35.4709,35.4319,35.4319,60480.0
2024-01-12 15:50:00,36.35,36.36,36.32,36.35,80199.0,35.4416,35.4514,35.4124,35.4416,80199.0
2024-01-12 15:55:00,36.35,36.36,36.32,36.34,100924.0,35.4416,35.4514,35.4124,35.4319,100924.0
2024-01-16 09:30:00,35.69,35.7,35.14,35.18,92747.0,34.7981,34.8079,34.2619,34.3009,92747.0
2024-01-16 09:35:00,35.17,35.17,35.04,35.17,54885.0,34.2911,34.2911,34.1644,34.2911,54885.0
2024-01-16 09:40:00,35.18,35.29,35.16,35.18,48070.0,34.3009,34.4081,34.2814,34.3009,48070.0
2024-01-16 09:45:00,35.17,35.29,35.16,35.29,22097.0,34.2911,34.4081,34.2814,34.4081,22097.0
2024-01-16 09:50:00,35.28,35.31,35.21,35.24,24781.0,34.3984,34.4276,34.3301,34.3594,24781.0
2024-01-16 09:55:00,35.25,35.29,35.2,35.21,10825.0,34.3691,34.4081,34.3204,34.3301,10825.0
2024-01-16 10:00:00,35.22,35.3,35.21,35.24,11098.0,34.3399,34.4179,34.3301,34.3594,11098.0
2024-01-16 10:05:00,35.24,35.29,35.18,35.29,19270.0,34.3594,34.4081,34.3009,34.4081,19270.0
2024-01-16 10:10:00,35.3,35.37,35.27,35.27,13800.0,34.4179,34.4861,34.3886,34.3886,13800.0
2024-01-16 10:15:00,35.25,35.3,35.24,35.28,7811.0,34.3691,34.4179,34.3594,34.3984,7811.0
2024-01-16 10:20:00,35.27,35.32,35.25,35.3,12748.0,34.3886,34.4374,34.3691,34.4179,12748.0
2024-01-16 10:25:00,35.3,35.3,35.22,35.24,9266.0,34.4179,34.4179,34.3399,34.3594,9266.0
2024-01-16 10:30:00,35.23,35.29,35.23,35.28,8546.0,34.3496,34.4081,34.3496,34.3984,8546.0
2024-01-16 10:35:00,35.28,35.34,35.21,35.33,17203.0,34.3984,34.4569,34.3301,34.4471,17203.0
2024-01-16 10:40:00,35.34,35.37,35.33,35.36,8836.0,34.4569,34.4861,34.4471,34.4764,8836.0
2024-01-16 10:45:00,35.36,35.4,35.33,35.39,16050.0,34.4764,34.5154,34.4471,34.5056,16050.0
2024-01-16 10:50:00,35.4,35.41,35.32,35.34,13024.0,34.5154,34.5251,34.4374,34.4569,13024.0
2024-01-16 10:55:00,35.33,35.36,35.32,35.35,7014.0,34.4471,34.4764,34.4374,34.4666,7014.0
2024-01-16 11:00:00,35.3,35.32,35.09,35.2,57574.0,34.4179,34.4374,34.2131,34.3204,57574.0
2024-01-16 11:05:00,35.2,35.31,35.05,35.05,34133.0,34.3204,34.4276,34.1741,34.1741,34133.0
2024-01-16 11:10:00,35.05,35.14,35.01,35.13,38197.0,34.1741,34.2619,34.1351,34.2521,38197.0
2024-01-16 11:15:00,35.14,35.25,35.08,35.18,32648.0,34.2619,34.3691,34.2034,34.3009,32648.0
2024-01-16 11:20:00,35.18,35.31,35.17,35.27,21926.0,34.3009,34.4276,34.2911,34.3886,21926.0
2024-01-16 11:25:00,35.29,35.31,35.12,35.13,33598.0,34.4081,34.4276,34.2424,34.2521,33598.0
2024-01-16 11:30:00,35.13,35.18,35.13,35.18,18637.0,34.2521,34.3009,34.2521,34.3009,18637.0
2024-01-16 11:35:00,35.17,35.17,35.01,35.03,18005.0,34.2911,34.2911,34.1351,34.1546,18005.0
2024-01-16 11:40:00,35.02,35.03,34.99,35.02,11826.0,34.1449,34.1546,34.1156,34.1449,11826.0
2024-01-16 11:45:00,35.02,35.02,34.97,35.0,13020.0,34.1449,34.1449,34.0961,34.1254,13020.0
2024-01-16 11:50:00,35.01,35.05,35.0,35.01,13651.0,34.1351,34.1741,34.1254,34.1351,13651.0
2024-01-16 11:55:00,34.99,34.99,34.94,34.96,13089.0,34.1156,34.1156,34.0669,34.0864,13089.0
2024-01-16 12:00:00,34.95,34.96,34.9,34.91,13512.0,34.0766,34.0864,34.0279,34.0376,13512.0
2024-01-16 12:05:00,34.9,34.9,34.81,34.81,33027.0,34.0279,34.0279,33.9401,33.9401,33027.0
2024-01-16 12:10:00,34.82,34.84,34.73,34.75,31063.0,33.9499,33.9694,33.8621,33.8816,31063.0
2024-01-16 12:15:00,34.74,34.84,34.74,34.8,20241.0,33.8719,33.9694,33.8719,33.9304,20241.0
2024-01-16 12:20:00,34.78,34.85,34.77,34.77,19279.0,33.9109,33.9791,33.9011,33.9011,19279.0
2024-01-16 12:25:00,34.77,34.77,34.72,34.74,8969.0,33.9011,33.9011,33.8524,33.8719,8969.0
2024-01-16 12:30:00,34.73,34.75,34.71,34.74,8850.0,33.8621,33.8816,33.8426,33.8719,8850.0
2024-01-16 12:35:00,34.74,34.84,34.74,34.83,10487.0,33.8719,33.9694,33.8719,33.9596,10487.0
2024-01-16 12:40:00,34.83,34.87,34.83,34.84,7785.0,33.9596,33.9986,33.9596,33.9694,7785.0
2024-01-16 12:45:00,34.82,34.83,34.76,34.76,14257.0,33.9499,33.9596,33.8914,33.8914,14257.0
2024-01-16 12:50:00,34.76,34.81,34.76,34.77,10118.0,33.8914,33.9401,33.8914,33.9011,10118.0
2024-01-16 12:55:00,34.77,34.78,34.7,34.7,6220.0,33.9011,33.9109,33.8329,33.8329,6220.0
2024-01-16 13:00:00,34.71,34.75,34.7,34.71,12913.0,33.8426,33.8816,33.8329,33.8426,12913.0
2024-01-16 13:05:00,34.73,34.76,34.69,34.76,9110.0,33.8621,33.8914,33.8231,33.8914,9110.0
2024-01-16 13:10:00,34.76,34.76,34.68,34.73,12344.0,33.8914,33.8914,33.8134,33.8621,12344.0
2024-01-16 13:15:00,34.74,34.8,34.73,34.75,20475.0,33.8719,33.9304,33.8621,33.8816,20475.0
2024-01-16 13:20:00,34.76,34.76,34.71,34.73,7128.0,33.8914,33.8914,33.8426,33.8621,7128.0
2024-01-16 13:25:00,34.74,34.77,34.7,34.76,8343.0,33.8719,33.9011,33.8329,33.8914,8343.0
2024-01-16 13:30:00,34.77,34.8,34.77,34.78,8390.0,33.9011,33.9304,33.9011,33.9109,8390.0
2024-01-16 13:35:00,34.79,34.8,34.73,34.73,10425.0,33.9206,33.9304,33.8621,33.8621,10425.0
2024-01-16 13:40:00,34.73,34.73,34.66,34.66,7049.0,33.8621,33.8621,33.7939,33.7939,7049.0
2024-01-16 13:45:00,34.65,34.65,34.6,34.61,19797.0,33.7841,33.7841,33.7354,33.7451,19797.0
2024-01-16 13:50:00,34.6,34.65,34.59,34.65,9965.0,33.7354,33.7841,33.7256,33.7841,9965.0
2024-01-16 13:55:00,34.64,34.67,34.63,34.64,10500.0,33.7744,33.8036,33.7646,33.7744,10500.0
2024-01-16 14:00:00,34.65,34.68,34.64,34.66,8907.0,33.7841,33.8134,33.7744,33.7939,8907.0
2024-01-16 14:05:00,34.66,34.7,34.65,34.65,15235.0,33.7939,33.8329,33.7841,33.7841,15235.0
2024-01-16 14:10:00,34.66,34.71,34.66,34.71,9107.0,33.7939,33.8426,33.7939,33.8426,9107.0
2024-01-16 14:15:00,34.71,34.76,34.71,34.72,18918.0,33.8426,33.8914,33.8426,33.8524,18918.0
2024-01-16 14:20:00,34.73,34.77,34.73,34.77,10291.0,33.8621,33.9011,33.8621,33.9011,10291.0
2024-01-16 14:25:00,34.77,34.77,34.73,34.75,8703.0,33.9011,33.9011,33.8621,33.8816,8703.0
2024-01-16 14:30:00,34.74,34.77,34.72,34.76,11853.0,33.8719,33.9011,33.8524,33.8914,11853.0
2024-01-16 14:35:00,34.77,34.78,34.73,34.73,8258.0,33.9011,33.9109,33.8621,33.8621,8258.0
2024-01-16 14:40:00,34.73,34.73,34.69,34.72,5736.0,33.8621,33.8621,33.8231,33.8524,5736.0
2024-01-16 14:45:00,34.73,34.8,34.72,34.79,14495.0,33.8621,33.9304,33.8524,33.9206,14495.0
2024-01-16 14:50:00,34.78,34.81,34.76,34.81,7831.0,33.9109,33.9401,33.8914,33.9401,7831.0
2024-01-16 14:55:00,34.81,34.82,34.79,34.79,5039.0,33.9401,33.9499,33.9206,33.9206,5039.0
2024-01-16 15:00:00,34.79,34.81,34.77,34.77,7796.0,33.9206,33.9401,33.9011,33.9011,7796.0
2024-01-16 15:05:00,34.76,34.78,34.75,34.77,11137.0,33.8914,33.9109,33.8816,33.9011,11137.0
2024-01-16 15:10:00,34.77,34.78,34.77,34.77,12775.0,33.9011,33.9109,33.9011,33.9011,12775.0
2024-01-16 15:15:00,34.77,34.77,34.72,34.74,11280.0,33.9011,33.9011,33.8524,33.8719,11280.0
2024-01-16 15:20:00,34.74,34.74,34.7,34.72,5752.0,33.8719,33.8719,33.8329,33.8524,5752.0
2024-01-16 15:25:00,34.73,34.78,34.72,34.74,19550.0,33.8621,33.9109,33.8524,33.8719,19550.0
2024-01-16 15:30:00,34.74,34.74,34.66,34.67,14711.0,33.8719,33.8719,33.7939,33.8036,14711.0
2024-01-16 15:35:00,34.67,34.67,34.65,34.65,21553.0,33.8036,33.8036,33.7841,33.7841,21553.0
2024-01-16 15:40:00,34.65,34.67,34.62,34.66,33837.0,33.7841,33.8036,33.7549,33.7939,33837.0
2024-01-16 15:45:00,34.66,34.7,34.66,34.68,33446.0,33.7939,33.8329,33.7939,33.8134,33446.0
2024-01-16 15:50:00,34.69,34.74,34.69,34.69,69909.0,33.8231,33.8719,33.8231,33.8231,69909.0
2024-01-16 15:55:00,34.69,34.72,34.66,34.68,159115.0,33.8231,33.8524,33.7939,33.8134,159115.0
2024-01-17 09:30:00,34.05,34.05,33.72,33.75,225980.0,33.1991,33.1991,32.8773,32.9066,225980.0
2024-01-17 09:35:00,33.79,33.8,33.63,33.73,59704.0,32.9456,32.9553,32.7896,32.8871,59704.0
2024-01-17 09:40:00,33.74,33.75,33.61,33.69,40132.0,32.8968,32.9066,32.7701,32.8481,40132.0
2024-01-17 09:45:00,33.68,33.77,33.63,33.76,19169.0,32.8383,32.9261,32.7896,32.9163,19169.0
2024-01-17 09:50:00,33.76,33.76,33.69,33.74,27837.0,32.9163,32.9163,32.8481,32.8968,27837.0
2024-01-17 09:55:00,33.69,33.72,33.55,33.57,41545.0,32.8481,32.8773,32.7116,32.7311,41545.0
2024-01-17 10:00:00,33.56,33.77,33.52,33.7,38965.0,32.7213,32.9261,32.6823,32.8578,38965.0
2024-01-17 10:05:00,33.67,33.83,33.65,33.82,23410.0,32.8286,32.9846,32.8091,32.9748,23410.0
2024-01-17 10:10:00,33.81,33.87,33.76,33.8,23139.0,32.9651,33.0236,32.9163,32.9553,23139.0
2024-01-17 10:15:00,33.79,33.81,33.72,33.78,29473.0,32.9456,32.9651,32.8773,32.9358,29473.0
2024-01-17 10:20:00,33.76,33.83,33.75,33.8,16149.0,32.9163,32.9846,32.9066,32.9553,16149.0
2024-01-17 10:25:00,33.8,33.82,33.69,33.72,19850.0,32.9553,32.9748,32.8481,32.8773,19850.0
2024-01-17 10:30:00,33.7,33.7,33.61,33.63,34322.0,32.8578,32.8578,32.7701,32.7896,34322.0
2024-01-17 10:35:00,33.62,33.75,33.59,33.75,33045.0,32.7798,32.9066,32.7506,32.9066,33045.0
2024-01-17 10:40:00,33.76,33.81,33.66,33.66,31297.0,32.9163,32.9651,32.8188,32.8188,31297.0
2024-01-17 10:45:00,33.65,33.73,33.65,33.68,15022.0,32.8091,32.8871,32.8091,32.8383,15022.0
2024-01-17 10:50:00,33.68,33.71,33.6,33.6,22782.0,32.8383,32.8676,32.7603,32.7603,22782.0
2024-01-17 10:55:00,33.61,33.62,33.58,33.61,9321.0,32.7701,32.7798,32.7408,32.7701,9321.0
2024-01-17 11:00:00,33.61,33.63,33.57,33.63,23812.0,32.7701,32.7896,32.7311,32.7896,23812.0
2024-01-17 11:05:00,33.64,33.67,33.58,33.58,18922.0,32.7993,32.8286,32.7408,32.7408,18922.0
2024-01-17 11:10:00,33.58,33.59,33.53,33.55,14303.0,32.7408,32.7506,32.6921,32.7116,14303.0
2024-01-17 11:15:00,33.55,33.56,33.52,33.56,10541.0,32.7116,32.7213,32.6823,32.7213,10541.0
2024-01-17 11:20:00,33.55,33.59,33.54,33.54,16665.0,32.7116,32.7506,32.7018,32.7018,16665.0
2024-01-17 11:25:00,33.55,33.63,33.52,33.52,28694.0,32.7116,32.7896,32.6823,32.6823,28694.0
2024-01-17 11:30:00,33.53,33.58,33.51,33.58,44813.0,32.6921,32.7408,32.6726,32.7408,44813.0
2024-01-17 11:35:00,33.58,33.62,33.56,33.56,28881.0,32.7408,32.7798,32.7213,32.7213,28881.0
2024-01-17 11:40:00,33.57,33.57,33.53,33.55,12876.0,32.7311,32.7311,32.6921,32.7116,12876.0
2024-01-17 11:45:00,33.54,33.54,33.42,33.45,32090.0,32.7018,32.7018,32.5848,32.6141,32090.0
2024-01-17 11:50:00,33.45,33.47,33.41,33.44,24340.0,32.6141,32.6336,32.5751,32.6043,24340.0
2024-01-17 11:55:00,33.43,33.48,33.43,33.44,16532.0,32.5946,32.6433,32.5946,32.6043,16532.0
2024-01-17 12:00:00,33.44,33.48,33.43,33.45,16648.0,32.6043,32.6433,32.5946,32.6141,16648.0
2024-01-17 12:05:00,33.45,33.55,33.45,33.51,13098.0,32.6141,32.7116,32.6141,32.6726,13098.0
2024-01-17 12:10:00,33.5,33.56,33.5,33.54,34731.0,32.6628,32.7213,32.6628,32.7018,34731.0
2024-01-17 12:15:00,33.54,33.54,33.49,33.5,40012.0,32.7018,32.7018,32.6531,32.6628,40012.0
2024-01-17 12:20:00,33.49,33.5,33.46,33.47,11624.0,32.6531,32.6628,32.6238,32.6336,11624.0
2024-01-17 12:25:00,33.48,33.49,33.45,33.47,17345.0,32.6433,32.6531,32.6141,32.6336,17345.0
2024-01-17 12:30:00,33.47,33.49,33.45,33.46,38085.0,32.6336,32.6531,32.6141,32.6238,38085.0
2024-01-17 12:35:00,33.47,33.58,33.46,33.55,16079.0,32.6336,32.7408,32.6238,32.7116,16079.0
2024-01-17 12:40:00,33.55,33.58,33.54,33.55,10997.0,32.7116,32.7408,32.7018,32.7116,10997.0
2024-01-17 12:45:00,33.58,33.66,33.58,33.66,16322.0,32.7408,32.8188,32.7408,32.8188,16322.0
2024-01-17 12:50:00,33.66,33.66,33.62,33.62,9616.0,32.8188,32.8188,32.7798,32.7798,9616.0
2024-01-17 12:55:00,33.63,33.63,33.59,33.6,8868.0,32.7896,32.7896,32.7506,32.7603,8868.0
2024-01-17 13:00:00,33.62,33.64,33.57,33.61,14144.0,32.7798,32.7993,32.7311,32.7701,14144.0
2024-01-17 13:05:00,33.61,33.62,33.57,33.6,15550.0,32.7701,32.7798,32.7311,32.7603,15550.0
2024-01-17 13:10:00,33.59,33.62,33.56,33.58,10118.0,32.7506,32.7798,32.7213,32.7408,10118.0
2024-01-17 13:15:00,33.57,33.59,33.55,33.55,43388.0,32.7311,32.7506,32.7116,32.7116,43388.0
2024-01-17 13:20:00,33.55,33.55,33.53,33.54,16430.0,32.7116,32.7116,32.6921,32.7018,16430.0
2024-01-17 13:25:00,33.55,33.57,33.53,33.56,20963.0,32.7116,32.7311,32.6921,32.7213,20963.0
2024-01-17 13:30:00,33.55,33.56,33.51,33.52,15154.0,32.7116,32.7213,32.6726,32.6823,15154.0
2024-01-17 13:35:00,33.53,33.53,33.48,33.48,9501.0,32.6921,32.6921,32.6433,32.6433,9501.0
2024-01-17 13:40:00,33.48,33.52,33.48,33.51,9988.0,32.6433,32.6823,32.6433,32.6726,9988.0
2024-01-17 13:45:00,33.51,33.52,33.48,33.5,13308.0,32.6726,32.6823,32.6433,32.6628,13308.0
2024-01-17 13:50:00,33.5,33.57,33.5,33.56,10117.0,32.6628,32.7311,32.6628,32.7213,10117.0
2024-01-17 13:55:00,33.56,33.63,33.56,33.61,14099.0,32.7213,32.7896,32.7213,32.7701,14099.0
2024-01-17 14:00:00,33.6,33.66,33.6,33.66,13109.0,32.7603,32.8188,32.7603,32.8188,13109.0
2024-01-17 14:05:00,33.65,33.69,33.62,33.62,10637.0,32.8091,32.8481,32.7798,32.7798,10637.0
2024-01-17 14:10:00,33.64,33.67,33.63,33.65,11202.0,32.7993,32.8286,32.7896,32.8091,11202.0
2024-01-17 14:15:00,33.65,33.69,33.65,33.68,7326.0,32.8091,32.8481,32.8091,32.8383,7326.0
2024-01-17 14:20:00,33.69,33.76,33.67,33.74,22421.0,32.8481,32.9163,32.8286,32.8968,22421.0
2024-01-17 14:25:00,33.73,33.74,33.66,33.66,25758.0,32.8871,32.8968,32.8188,32.8188,25758.0
2024-01-17 14:30:00,33.67,33.69,33.66,33.68,18292.0,32.8286,32.8481,32.8188,32.8383,18292.0
2024-01-17 14:35:00,33.67,33.68,33.63,33.63,17349.0,32.8286,32.8383,32.7896,32.7896,17349.0
2024-01-17 14:40:00,33.63,33.66,33.62,33.64,12992.0,32.7896,32.8188,32.7798,32.7993,12992.0
2024-01-17 14:45:00,33.65,33.66,33.65,33.65,14657.0,32.8091,32.8188,32.8091,32.8091,14657.0
2024-01-17 14:50:00,33.66,33.68,33.64,33.64,11140.0,32.8188,32.8383,32.7993,32.7993,11140.0
2024-01-17 14:55:00,33.64,33.65,33.62,33.63,12063.0,32.7993,32.8091,32.7798,32.7896,12063.0
2024-01-17 15:00:00,33.63,33.65,33.62,33.65,20766.0,32.7896,32.8091,32.7798,32.8091,20766.0
2024-01-17 15:05:00,33.65,33.69,33.65,33.67,20338.0,32.8091,32.8481,32.8091,32.8286,20338.0
2024-01-17 15:10:00,33.67,33.67,33.62,33.62,19463.0,32.8286,32.8286,32.7798,32.7798,19463.0
2024-01-17 15:15:00,33.63,33.63,33.6,33.61,23788.0,32.7896,32.7896,32.7603,32.7701,23788.0
2024-01-17 15:20:00,33.61,33.62,33.58,33.58,34462.0,32.7701,32.7798,32.7408,32.7408,34462.0
2024-01-17 15:25:00,33.57,33.58,33.55,33.58,17213.0,32.7311,32.7408,32.7116,32.7408,17213.0
2024-01-17 15:30:00,33.59,33.63,33.59,33.63,29259.0,32.7506,32.7896,32.7506,32.7896,29259.0
2024-01-17 15:35:00,33.64,33.68,33.64,33.64,21896.0,32.7993,32.8383,32.7993,32.7993,21896.0
2024-01-17 15:40:00,33.65,33.7,33.65,33.69,48831.0,32.8091,32.8578,32.8091,32.8481,48831.0
2024-01-17 15:45:00,33.69,33.7,33.63,33.64,39210.0,32.8481,32.8578,32.7896,32.7993,39210.0
2024-01-17 15:50:00,33.65,33.67,33.64,33.65,65860.0,32.8091,32.8286,32.7993,32.8091,65860.0
2024-01-17 15:55:00,33.65,33.67,33.62,33.67,194773.0,32.8091,32.8286,32.7798,32.8286,194773.0
2024-01-18 09:30:00,33.95,34.0,33.66,33.76,265832.0,33.1016,33.1504,32.8188,32.9163,265832.0
2024-01-18 09:35:00,33.78,33.78,33.63,33.63,34740.0,32.9358,32.9358,32.7896,32.7896,34740.0
2024-01-18 09:40:00,33.62,33.74,33.59,33.67,36161.0,32.7798,32.8968,32.7506,32.8286,36161.0
2024-01-18 09:45:00,33.67,33.72,33.63,33.65,9069.0,32.8286,32.8773,32.7896,32.8091,9069.0
2024-01-18 09:50:00,33.63,33.72,33.61,33.7,11519.0,32.7896,32.8773,32.7701,32.8578,11519.0
2024-01-18 09:55:00,33.7,33.79,33.67,33.78,12782.0,32.8578,32.9456,32.8286,32.9358,12782.0
2024-01-18 10:00:00,33.78,33.8,33.66,33.66,23787.0,32.9358,32.9553,32.8188,32.8188,23787.0
2024-01-18 10:05:00,33.67,33.74,33.67,33.7,17064.0,32.8286,32.8968,32.8286,32.8578,17064.0
2024-01-18 10:10:00,33.68,33.8,33.65,33.8,12483.0,32.8383,32.9553,32.8091,32.9553,12483.0
2024-01-18 10:15:00,33.8,33.83,33.75,33.81,9616.0,32.9553,32.9846,32.9066,32.9651,9616.0
2024-01-18 10:20:00,33.81,33.81,33.75,33.75,8054.0,32.9651,32.9651,32.9066,32.9066,8054.0
2024-01-18 10:25:00,33.74,33.83,33.73,33.81,16817.0,32.8968,32.9846,32.8871,32.9651,16817.0
2024-01-18 10:30:00,33.83,33.87,33.81,33.87,19676.0,32.9846,33.0236,32.9651,33.0236,19676.0
2024-01-18 10:35:00,33.86,33.91,33.86,33.88,19043.0,33.0138,33.0626,33.0138,33.0333,19043.0
2024-01-18 10:40:00,33.88,33.88,33.84,33.87,11190.0,33.0333,33.0333,32.9943,33.0236,11190.0
2024-01-18 10:45:00,33.87,33.87,33.73,33.75,21008.0,33.0236,33.0236,32.8871,32.9066,21008.0
2024-01-18 10:50:00,33.76,33.76,33.7,33.7,15410.0,32.9163,32.9163,32.8578,32.8578,15410.0
2024-01-18 10:55:00,33.69,33.7,33.61,33.65,13478.0,32.8481,32.8578,32.7701,32.8091,13478.0
2024-01-18 11:00:00,33.64,33.68,33.59,33.64,24548.0,32.7993,32.8383,32.7506,32.7993,24548.0
2024-01-18 11:05:00,33.64,33.68,33.6,33.67,27633.0,32.7993,32.8383,32.7603,32.8286,27633.0
2024-01-18 11:10:00,33.68,33.72,33.67,33.69,3900.0,32.8383,32.8773,32.8286,32.8481,3900.0
2024-01-18 11:15:00,33.68,33.71,33.68,33.69,4616.0,32.8383,32.8676,32.8383,32.8481,4616.0
2024-01-18 11:20:00,33.68,33.76,33.68,33.76,8798.0,32.8383,32.9163,32.8383,32.9163,8798.0
2024-01-18 11:25:00,33.76,33.81,33.76,33.78,12916.0,32.9163,32.9651,32.9163,32.9358,12916.0
2024-01-18 11:30:00,33.76,33.76,33.71,33.72,6116.0,32.9163,32.9163,32.8676,32.8773,6116.0
2024-01-18 11:35:00,33.72,33.72,33.68,33.68,3280.0,32.8773,32.8773,32.8383,32.8383,3280.0
2024-01-18 11:40:00,33.67,33.67,33.61,33.61,17895.0,32.8286,32.8286,32.7701,32.7701,17895.0
2024-01-18 11:45:00,33.6,33.6,33.53,33.54,12087.0,32.7603,32.7603,32.6921,32.7018,12087.0
2024-01-18 11:50:00,33.53,33.61,33.52,33.6,18284.0,32.6921,32.7701,32.6823,32.7603,18284.0
2024-01-18 11:55:00,33.6,33.6,33.54,33.6,8651.0,32.7603,32.7603,32.7018,32.7603,8651.0
2024-01-18 12:00:00,33.59,33.6,33.51,33.55,10842.0,32.7506,32.7603,32.6726,32.7116,10842.0
2024-01-18 12:05:00,33.53,33.55,33.52,33.54,11056.0,32.6921,32.7116,32.6823,32.7018,11056.0
2024-01-18 12:10:00,33.54,33.55,33.5,33.55,18991.0,32.7018,32.7116,32.6628,32.7116,18991.0
2024-01-18 12:15:00,33.56,33.56,33.52,33.53,3807.0,32.7213,32.7213,32.6823,32.6921,3807.0
2024-01-18 12:20:00,33.53,33.61,33.53,33.61,4200.0,32.6921,32.7701,32.6921,32.7701,4200.0
2024-01-18 12:25:00,33.61,33.61,33.59,33.59,8427.0,32.7701,32.7701,32.7506,32.7506,8427.0
2024-01-18 12:30:00,33.58,33.58,33.55,33.55,3615.0,32.7408,32.7408,32.7116,32.7116,3615.0
2024-01-18 12:35:00,33.55,33.61,33.55,33.61,1600.0,32.7116,32.7701,32.7116,32.7701,1600.0
2024-01-18 12:40:00,33.63,33.64,33.62,33.63,6400.0,32.7896,32.7993,32.7798,32.7896,6400.0
2024-01-18 12:45:00,33.62,33.62,33.6,33.61,2983.0,32.7798,32.7798,32.7603,32.7701,2983.0
2024-01-18 12:50:00,33.59,33.62,33.59,33.62,2800.0,32.7506,32.7798,32.7506,32.7798,2800.0
2024-01-18 12:55:00,33.63,33.65,33.63,33.63,3996.0,32.7896,32.8091,32.7896,32.7896,3996.0
2024-01-18 13:00:00,33.63,33.63,33.59,33.61,6093.0,32.7896,32.7896,32.7506,32.7701,6093.0
2024-01-18 13:05:00,33.62,33.62,33.59,33.59,5200.0,32.7798,32.7798,32.7506,32.7506,5200.0
2024-01-18 13:10:00,33.59,33.6,33.55,33.56,5116.0,32.7506,32.7603,32.7116,32.7213,5116.0
2024-01-18 13:15:00,33.54,33.54,33.48,33.49,19727.0,32.7018,32.7018,32.6433,32.6531,19727.0
2024-01-18 13:20:00,33.49,33.54,33.48,33.51,17757.0,32.6531,32.7018,32.6433,32.6726,17757.0
2024-01-18 13:25:00,33.51,33.58,33.51,33.57,19109.0,32.6726,32.7408,32.6726,32.7311,19109.0
2024-01-18 13:30:00,33.56,33.63,33.56,33.63,6300.0,32.7213,32.7896,32.7213,32.7896,6300.0
2024-01-18 13:35:00,33.64,33.71,33.62,33.68,12094.0,32.7993,32.8676,32.7798,32.8383,12094.0
2024-01-18 13:40:00,33.68,33.72,33.68,33.72,5300.0,32.8383,32.8773,32.8383,32.8773,5300.0
2024-01-18 13:45:00,33.71,33.74,33.71,33.73,6600.0,32.8676,32.8968,32.8676,32.8871,6600.0
2024-01-18 13:50:00,33.75,33.77,33.75,33.76,2428.0,32.9066,32.9261,32.9066,32.9163,2428.0
2024-01-18 13:55:00,33.75,33.75,33.71,33.71,5728.0,32.9066,32.9066,32.8676,32.8676,5728.0
2024-01-18 14:00:00,33.7,33.7,33.62,33.62,4330.0,32.8578,32.8578,32.7798,32.7798,4330.0
2024-01-18 14:05:00,33.63,33.63,33.62,33.62,2954.0,32.7896,32.7896,32.7798,32.7798,2954.0
2024-01-18 14:10:00,33.64,33.66,33.63,33.64,7527.0,32.7993,32.8188,32.7896,32.7993,7527.0
2024-01-18 14:15:00,33.64,33.65,33.59,33.62,7834.0,32.7993,32.8091,32.7506,32.7798,7834.0
2024-01-18 14:20:00,33.62,33.65,33.6,33.65,4400.0,32.7798,32.8091,32.7603,32.8091,4400.0
2024-01-18 14:25:00,33.66,33.68,33.65,33.66,2624.0,32.8188,32.8383,32.8091,32.8188,2624.0
2024-01-18 14:30:00,33.66,33.69,33.66,33.66,6887.0,32.8188,32.8481,32.8188,32.8188,6887.0
2024-01-18 14:35:00,33.67,33.69,33.67,33.67,1700.0,32.8286,32.8481,32.8286,32.8286,1700.0
2024-01-18 14:40:00,33.68,33.69,33.66,33.66,7300.0,32.8383,32.8481,32.8188,32.8188,7300.0
2024-01-18 14:45:00,33.65,33.65,33.62,33.64,12303.0,32.8091,32.8091,32.7798,32.7993,12303.0
2024-01-18 14:50:00,33.63,33.64,33.63,33.63,3863.0,32.7896,32.7993,32.7896,32.7896,3863.0
2024-01-18 14:55:00,33.62,33.64,33.62,33.63,8533.0,32.7798,32.7993,32.7798,32.7896,8533.0
2024-01-18 15:00:00,33.62,33.62,33.61,33.62,4500.0,32.7798,32.7798,32.7701,32.7798,4500.0
2024-01-18 15:05:00,33.62,33.65,33.62,33.65,2103.0,32.7798,32.8091,32.7798,32.8091,2103.0
2024-01-18 15:10:00,33.65,33.65,33.62,33.63,4993.0,32.8091,32.8091,32.7798,32.7896,4993.0
2024-01-18 15:15:00,33.63,33.65,33.63,33.63,10077.0,32.7896,32.8091,32.7896,32.7896,10077.0
2024-01-18 15:20:00,33.64,33.67,33.64,33.65,9535.0,32.7993,32.8286,32.7993,32.8091,9535.0
2024-01-18 15:25:00,33.66,33.67,33.62,33.67,6817.0,32.8188,32.8286,32.7798,32.8286,6817.0
2024-01-18 15:30:00,33.68,33.72,33.68,33.72,13071.0,32.8383,32.8773,32.8383,32.8773,13071.0
2024-01-18 15:35:00,33.72,33.74,33.7,33.7,21908.0,32.8773,32.8968,32.8578,32.8578,21908.0
2024-01-18 15:40:00,33.69,33.7,33.67,33.7,11686.0,32.8481,32.8578,32.8286,32.8578,11686.0
2024-01-18 15:45:00,33.7,33.72,33.69,33.71,18198.0,32.8578,32.8773,32.8481,32.8676,18198.0
2024-01-18 15:50:00,33.71,33.73,33.69,33.73,48510.0,32.8676,32.8871,32.8481,32.8871,48510.0
2024-01-18 15:55:00,33.72,33.78,33.71,33.77,98762.0,32.8773,32.9358,32.8676,32.9261,98762.0
2024-01-19 09:30:00,34.02,34.04,33.62,33.69,50451.0,33.1699,33.1894,32.7798,32.8481,50451.0
2024-01-19 09:35:00,33.65,33.68,33.43,33.44,22686.0,32.8091,32.8383,32.5946,32.6043,22686.0
2024-01-19 09:40:00,33.42,33.57,33.42,33.5,13692.0,32.5848,32.7311,32.5848,32.6628,13692.0
2024-01-19 09:45:00,33.49,33.55,33.47,33.55,14290.0,32.6531,32.7116,32.6336,32.7116,14290.0
2024-01-19 09:50:00,33.55,33.62,33.55,33.61,8823.0,32.7116,32.7798,32.7116,32.7701,8823.0
2024-01-19 09:55:00,33.61,33.7,33.51,33.7,10496.0,32.7701,32.8578,32.6726,32.8578,10496.0
2024-01-19 10:00:00,33.74,33.83,33.54,33.64,29664.0,32.8968,32.9846,32.7018,32.7993,29664.0
2024-01-19 10:05:00,33.61,33.61,33.48,33.57,16789.0,32.7701,32.7701,32.6433,32.7311,16789.0
2024-01-19 10:10:00,33.56,33.56,33.42,33.44,12055.0,32.7213,32.7213,32.5848,32.6043,12055.0
2024-01-19 10:15:00,33.45,33.5,33.41,33.42,13746.0,32.6141,32.6628,32.5751,32.5848,13746.0
2024-01-19 10:20:00,33.43,33.47,33.39,33.41,12386.0,32.5946,32.6336,32.5556,32.5751,12386.0
2024-01-19 10:25:00,33.39,33.48,33.39,33.48,7504.0,32.5556,32.6433,32.5556,32.6433,7504.0
2024-01-19 10:30:00,33.47,33.47,33.38,33.39,9643.0,32.6336,32.6336,32.5458,32.5556,9643.0
2024-01-19 10:35:00,33.42,33.48,33.39,33.42,6761.0,32.5848,32.6433,32.5556,32.5848,6761.0
2024-01-19 10:40:00,33.47,33.47,33.43,33.47,4773.0,32.6336,32.6336,32.5946,32.6336,4773.0
2024-01-19 10:45:00,33.43,33.43,33.36,33.36,12583.0,32.5946,32.5946,32.5263,32.5263,12583.0
2024-01-19 10:50:00,33.35,33.5,33.34,33.49,10384.0,32.5166,32.6628,32.5068,32.6531,10384.0
2024-01-19 10:55:00,33.51,33.56,33.49,33.56,7700.0,32.6726,32.7213,32.6531,32.7213,7700.0
2024-01-19 11:00:00,33.55,33.65,33.55,33.6,13536.0,32.7116,32.8091,32.7116,32.7603,13536.0
2024-01-19 11:05:00,33.6,33.62,33.59,33.61,9373.0,32.7603,32.7798,32.7506,32.7701,9373.0
2024-01-19 11:10:00,33.62,33.65,33.57,33.6,16244.0,32.7798,32.8091,32.7311,32.7603,16244.0
2024-01-19 11:15:00,33.6,33.65,33.59,33.6,7495.0,32.7603,32.8091,32.7506,32.7603,7495.0
2024-01-19 11:20:00,33.59,33.61,33.51,33.51,32633.0,32.7506,32.7701,32.6726,32.6726,32633.0
2024-01-19 11:25:00,33.52,33.52,33.48,33.5,10736.0,32.6823,32.6823,32.6433,32.6628,10736.0
2024-01-19 11:30:00,33.49,33.5,33.45,33.47,4953.0,32.6531,32.6628,32.6141,32.6336,4953.0
2024-01-19 11:35:00,33.45,33.45,33.42,33.43,4134.0,32.6141,32.6141,32.5848,32.5946,4134.0
2024-01-19 11:40:00,33.45,33.45,33.36,33.36,7587.0,32.6141,32.6141,32.5263,32.5263,7587.0
2024-01-19 11:45:00,33.35,33.4,33.35,33.4,4400.0,32.5166,32.5653,32.5166,32.5653,4400.0
2024-01-19 11:50:00,33.4,33.46,33.4,33.44,3550.0,32.5653,32.6238,32.5653,32.6043,3550.0
2024-01-19 11:55:00,33.41,33.42,33.39,33.42,5697.0,32.5751,32.5848,32.5556,32.5848,5697.0
2024-01-19 12:00:00,33.41,33.41,33.4,33.4,2400.0,32.5751,32.5751,32.5653,32.5653,2400.0
2024-01-19 12:05:00,33.39,33.39,33.38,33.39,772.0,32.5556,32.5556,32.5458,32.5556,772.0
2024-01-19 12:10:00,33.37,33.43,33.37,33.41,3887.0,32.5361,32.5946,32.5361,32.5751,3887.0
2024-01-19 12:15:00,33.43,33.48,33.43,33.48,5739.0,32.5946,32.6433,32.5946,32.6433,5739.0
2024-01-19 12:20:00,33.47,33.52,33.47,33.52,2896.0,32.6336,32.6823,32.6336,32.6823,2896.0
2024-01-19 12:25:00,33.51,33.6,33.51,33.6,8412.0,32.6726,32.7603,32.6726,32.7603,8412.0
2024-01-19 12:30:00,33.59,33.67,33.59,33.64,22232.0,32.7506,32.8286,32.7506,32.7993,22232.0
2024-01-19 12:35:00,33.65,33.71,33.65,33.65,16916.0,32.8091,32.8676,32.8091,32.8091,16916.0
2024-01-19 12:40:00,33.65,33.67,33.62,33.67,11280.0,32.8091,32.8286,32.7798,32.8286,11280.0
2024-01-19 12:45:00,33.68,33.68,33.62,33.63,9711.0,32.8383,32.8383,32.7798,32.7896,9711.0
2024-01-19 12:50:00,33.63,33.66,33.62,33.66,2100.0,32.7896,32.8188,32.7798,32.8188,2100.0
2024-01-19 12:55:00,33.66,33.74,33.66,33.73,3797.0,32.8188,32.8968,32.8188,32.8871,3797.0
2024-01-19 13:00:00,33.74,33.75,33.67,33.67,9690.0,32.8968,32.9066,32.8286,32.8286,9690.0
2024-01-19 13:05:00,33.68,33.69,33.67,33.69,900.0,32.8383,32.8481,32.8286,32.8481,900.0
2024-01-19 13:10:00,33.66,33.68,33.65,33.67,5216.0,32.8188,32.8383,32.8091,32.8286,5216.0
2024-01-19 13:15:00,33.67,33.69,33.65,33.65,3476.0,32.8286,32.8481,32.8091,32.8091,3476.0
2024-01-19 13:20:00,33.67,33.68,33.67,33.67,5100.0,32.8286,32.8383,32.8286,32.8286,5100.0
2024-01-19 13:25:00,33.66,33.67,33.64,33.67,9746.0,32.8188,32.8286,32.7993,32.8286,9746.0
2024-01-19 13:30:00,33.68,33.69,33.67,33.67,3400.0,32.8383,32.8481,32.8286,32.8286,3400.0
2024-01-19 13:35:00,33.69,33.69,33.62,33.62,8103.0,32.8481,32.8481,32.7798,32.7798,8103.0
2024-01-19 13:40:00,33.64,33.64,33.6,33.63,12521.0,32.7993,32.7993,32.7603,32.7896,12521.0
2024-01-19 13:45:00,33.63,33.65,33.63,33.63,3962.0,32.7896,32.8091,32.7896,32.7896,3962.0
2024-01-19 13:50:00,33.63,33.64,33.61,33.62,6824.0,32.7896,32.7993,32.7701,32.7798,6824.0
2024-01-19 13:55:00,33.63,33.66,33.62,33.66,1899.0,32.7896,32.8188,32.7798,32.8188,1899.0
2024-01-19 14:00:00,33.66,33.74,33.66,33.74,10959.0,32.8188,32.8968,32.8188,32.8968,10959.0
2024-01-19 14:05:00,33.74,33.76,33.73,33.76,8749.0,32.8968,32.9163,32.8871,32.9163,8749.0
2024-01-19 14:10:00,33.77,33.8,33.77,33.8,5617.0,32.9261,32.9553,32.9261,32.9553,5617.0
2024-01-19 14:15:00,33.8,33.8,33.75,33.76,12770.0,32.9553,32.9553,32.9066,32.9163,12770.0
2024-01-19 14:20:00,33.76,33.8,33.76,33.8,12296.0,32.9163,32.9553,32.9163,32.9553,12296.0
2024-01-19 14:25:00,33.81,33.85,33.81,33.82,13388.0,32.9651,33.0041,32.9651,32.9748,13388.0
2024-01-19 14:30:00,33.83,33.83,33.77,33.78,6401.0,32.9846,32.9846,32.9261,32.9358,6401.0
2024-01-19 14:35:00,33.79,33.84,33.78,33.84,8938.0,32.9456,32.9943,32.9358,32.9943,8938.0
2024-01-19 14:40:00,33.84,33.84,33.81,33.82,11737.0,32.9943,32.9943,32.9651,32.9748,11737.0
2024-01-19 14:45:00,33.82,33.82,33.79,33.79,8886.0,32.9748,32.9748,32.9456,32.9456,8886.0
2024-01-19 14:50:00,33.79,33.8,33.76,33.78,11611.0,32.9456,32.9553,32.9163,32.9358,11611.0
2024-01-19 14:55:00,33.78,33.83,33.78,33.83,7965.0,32.9358,32.9846,32.9358,32.9846,7965.0
2024-01-19 15:00:00,33.83,33.89,33.81,33.89,25605.0,32.9846,33.0431,32.9651,33.0431,25605.0
2024-01-19 15:05:00,33.88,33.88,33.84,33.85,15378.0,33.0333,33.0333,32.9943,33.0041,15378.0
2024-01-19 15:10:00,33.84,33.85,33.81,33.81,8951.0,32.9943,33.0041,32.9651,32.9651,8951.0
2024-01-19 15:15:00,33.82,33.83,33.81,33.82,12888.0,32.9748,32.9846,32.9651,32.9748,12888.0
2024-01-19 15:20:00,33.82,33.82,33.8,33.8,7642.0,32.9748,32.9748,32.9553,32.9553,7642.0
2024-01-19 15:25:00,33.81,33.88,33.81,33.86,24216.0,32.9651,33.0333,32.9651,33.0138,24216.0
2024-01-19 15:30:00,33.86,33.89,33.85,33.89,14588.0,33.0138,33.0431,33.0041,33.0431,14588.0
2024-01-19 15:35:00,33.9,33.91,33.88,33.89,13800.0,33.0528,33.0626,33.0333,33.0431,13800.0
2024-01-19 15:40:00,33.89,33.9,33.88,33.89,24006.0,33.0431,33.0528,33.0333,33.0431,24006.0
2024-01-19 15:45:00,33.89,33.89,33.81,33.81,69548.0,33.0431,33.0431,32.9651,32.9651,69548.0
2024-01-19 15:50:00,33.82,33.84,33.8,33.84,83995.0,32.9748,32.9943,32.9553,32.9943,83995.0
2024-01-19 15:55:00,33.85,33.91,33.85,33.89,96210.0,33.0041,33.0626,33.0041,33.0431,96210.0
2024-01-22 09:30:00,33.46,33.55,33.33,33.54,105235.0,32.6238,32.7116,32.4971,32.7018,105235.0
2024-01-22 09:35:00,33.55,33.58,33.5,33.55,43487.0,32.7116,32.7408,32.6628,32.7116,43487.0
2024-01-22 09:40:00,33.55,33.69,33.48,33.52,26933.0,32.7116,32.8481,32.6433,32.6823,26933.0
2024-01-22 09:45:00,33.54,33.69,33.52,33.69,18586.0,32.7018,32.8481,32.6823,32.8481,18586.0
2024-01-22 09:50:00,33.7,33.73,33.62,33.73,18818.0,32.8578,32.8871,32.7798,32.8871,18818.0
2024-01-22 09:55:00,33.74,33.83,33.74,33.78,9035.0,32.8968,32.9846,32.8968,32.9358,9035.0
2024-01-22 10:00:00,33.78,33.81,33.71,33.77,12386.0,32.9358,32.9651,32.8676,32.9261,12386.0
2024-01-22 10:05:00,33.78,33.89,33.78,33.86,25052.0,32.9358,33.0431,32.9358,33.0138,25052.0
2024-01-22 10:10:00,33.87,33.95,33.87,33.92,13433.0,33.0236,33.1016,33.0236,33.0723,13433.0
2024-01-22 10:15:00,33.92,34.0,33.88,33.88,19941.0,33.0723,33.1504,33.0333,33.0333,19941.0
2024-01-22 10:20:00,33.88,33.96,33.87,33.88,72602.0,33.0333,33.1114,33.0236,33.0333,72602.0
2024-01-22 10:25:00,33.88,33.94,33.88,33.93,25774.0,33.0333,33.0919,33.0333,33.0821,25774.0
2024-01-22 10:30:00,33.93,33.93,33.81,33.82,36474.0,33.0821,33.0821,32.9651,32.9748,36474.0
2024-01-22 10:35:00,33.83,33.83,33.77,33.82,5918.0,32.9846,32.9846,32.9261,32.9748,5918.0
2024-01-22 10:40:00,33.82,33.84,33.8,33.8,17382.0,32.9748,32.9943,32.9553,32.9553,17382.0
2024-01-22 10:45:00,33.8,33.83,33.75,33.76,35038.0,32.9553,32.9846,32.9066,32.9163,35038.0
2024-01-22 10:50:00,33.75,33.79,33.73,33.75,2900.0,32.9066,32.9456,32.8871,32.9066,2900.0
2024-01-22 10:55:00,33.76,33.76,33.69,33.73,6535.0,32.9163,32.9163,32.8481,32.8871,6535.0
2024-01-22 11:00:00,33.71,33.71,33.65,33.68,7300.0,32.8676,32.8676,32.8091,32.8383,7300.0
2024-01-22 11:05:00,33.67,33.69,33.66,33.67,4071.0,32.8286,32.8481,32.8188,32.8286,4071.0
2024-01-22 11:10:00,33.65,33.66,33.64,33.66,4515.0,32.8091,32.8188,32.7993,32.8188,4515.0
2024-01-22 11:15:00,33.66,33.72,33.66,33.71,4500.0,32.8188,32.8773,32.8188,32.8676,4500.0
2024-01-22 11:20:00,33.73,33.73,33.67,33.68,3715.0,32.8871,32.8871,32.8286,32.8383,3715.0
2024-01-22 11:25:00,33.68,33.69,33.64,33.68,4252.0,32.8383,32.8481,32.7993,32.8383,4252.0
2024-01-22 11:30:00,33.68,33.69,33.66,33.66,3381.0,32.8383,32.8481,32.8188,32.8188,3381.0
2024-01-22 11:35:00,33.66,33.7,33.65,33.7,3600.0,32.8188,32.8578,32.8091,32.8578,3600.0
2024-01-22 11:40:00,33.69,33.7,33.65,33.67,3521.0,32.8481,32.8578,32.8091,32.8286,3521.0
2024-01-22 11:45:00,33.68,33.68,33.63,33.64,6518.0,32.8383,32.8383,32.7896,32.7993,6518.0
2024-01-22 11:50:00,33.62,33.7,33.62,33.7,2846.0,32.7798,32.8578,32.7798,32.8578,2846.0
2024-01-22 11:55:00,33.7,33.72,33.7,33.72,5776.0,32.8578,32.8773,32.8578,32.8773,5776.0
2024-01-22 12:00:00,33.72,33.72,33.69,33.7,4777.0,32.8773,32.8773,32.8481,32.8578,4777.0
2024-01-22 12:05:00,33.68,33.68,33.63,33.68,4881.0,32.8383,32.8383,32.7896,32.8383,4881.0
2024-01-22 12:10:00,33.66,33.77,33.66,33.77,7022.0,32.8188,32.9261,32.8188,32.9261,7022.0
2024-01-22 12:15:00,33.77,33.78,33.75,33.77,7007.0,32.9261,32.9358,32.9066,32.9261,7007.0
2024-01-22 12:20:00,33.77,33.8,33.77,33.78,8489.0,32.9261,32.9553,32.9261,32.9358,8489.0
2024-01-22 12:25:00,33.77,33.78,33.75,33.75,3346.0,32.9261,32.9358,32.9066,32.9066,3346.0
2024-01-22 12:30:00,33.77,33.77,33.77,33.77,2778.0,32.9261,32.9261,32.9261,32.9261,2778.0
2024-01-22 12:35:00,33.75,33.75,33.72,33.75,4400.0,32.9066,32.9066,32.8773,32.9066,4400.0
2024-01-22 12:40:00,33.75,33.76,33.73,33.74,8415.0,32.9066,32.9163,32.8871,32.8968,8415.0
2024-01-22 12:45:00,33.73,33.76,33.73,33.76,2400.0,32.8871,32.9163,32.8871,32.9163,2400.0
2024-01-22 12:50:00,33.75,33.75,33.72,33.72,1900.0,32.9066,32.9066,32.8773,32.8773,1900.0
2024-01-22 12:55:00,33.7,33.7,33.67,33.68,3413.0,32.8578,32.8578,32.8286,32.8383,3413.0
2024-01-22 13:00:00,33.67,33.68,33.64,33.65,1997.0,32.8286,32.8383,32.7993,32.8091,1997.0
2024-01-22 13:05:00,33.66,33.67,33.63,33.64,14767.0,32.8188,32.8286,32.7896,32.7993,14767.0
2024-01-22 13:10:00,33.65,33.66,33.64,33.65,5000.0,32.8091,32.8188,32.7993,32.8091,5000.0
2024-01-22 13:15:00,33.66,33.67,33.63,33.63,1700.0,32.8188,32.8286,32.7896,32.7896,1700.0
2024-01-22 13:20:00,33.61,33.61,33.6,33.6,1000.0,32.7701,32.7701,32.7603,32.7603,1000.0
2024-01-22 13:25:00,33.6,33.6,33.54,33.54,4700.0,32.7603,32.7603,32.7018,32.7018,4700.0
2024-01-22 13:30:00,33.55,33.58,33.54,33.56,6208.0,32.7116,32.7408,32.7018,32.7213,6208.0
2024-01-22 13:35:00,33.59,33.61,33.59,33.61,1563.0,32.7506,32.7701,32.7506,32.7701,1563.0
2024-01-22 13:40:00,33.61,33.63,33.6,33.62,4311.0,32.7701,32.7896,32.7603,32.7798,4311.0
2024-01-22 13:45:00,33.61,33.63,33.6,33.6,5203.0,32.7701,32.7896,32.7603,32.7603,5203.0
2024-01-22 13:50:00,33.61,33.64,33.61,33.64,7684.0,32.7701,32.7993,32.7701,32.7993,7684.0
2024-01-22 13:55:00,33.65,33.67,33.65,33.66,3103.0,32.8091,32.8286,32.8091,32.8188,3103.0
2024-01-22 14:00:00,33.66,33.66,33.64,33.64,2995.0,32.8188,32.8188,32.7993,32.7993,2995.0
2024-01-22 14:05:00,33.63,33.63,33.62,33.62,2265.0,32.7896,32.7896,32.7798,32.7798,2265.0
2024-01-22 14:10:00,33.61,33.61,33.57,33.58,2735.0,32.7701,32.7701,32.7311,32.7408,2735.0
2024-01-22 14:15:00,33.56,33.58,33.54,33.54,8239.0,32.7213,32.7408,32.7018,32.7018,8239.0
2024-01-22 14:20:00,33.53,33.55,33.52,33.55,5249.0,32.6921,32.7116,32.6823,32.7116,5249.0
2024-01-22 14:25:00,33.55,33.57,33.55,33.57,2900.0,32.7116,32.7311,32.7116,32.7311,2900.0
2024-01-22 14:30:00,33.56,33.58,33.55,33.56,9242.0,32.7213,32.7408,32.7116,32.7213,9242.0
2024-01-22 14:35:00,33.55,33.59,33.55,33.58,5102.0,32.7116,32.7506,32.7116,32.7408,5102.0
2024-01-22 14:40:00,33.59,33.59,33.58,33.58,6261.0,32.7506,32.7506,32.7408,32.7408,6261.0
2024-01-22 14:45:00,33.57,33.62,33.56,33.62,6699.0,32.7311,32.7798,32.7213,32.7798,6699.0
2024-01-22 14:50:00,33.62,33.65,33.61,33.65,6280.0,32.7798,32.8091,32.7701,32.8091,6280.0
2024-01-22 14:55:00,33.64,33.64,33.64,33.64,4500.0,32.7993,32.7993,32.7993,32.7993,4500.0
2024-01-22 15:00:00,33.64,33.64,33.59,33.59,20878.0,32.7993,32.7993,32.7506,32.7506,20878.0
2024-01-22 15:05:00,33.59,33.61,33.56,33.61,15318.0,32.7506,32.7701,32.7213,32.7701,15318.0
2024-01-22 15:10:00,33.62,33.66,33.62,33.66,4487.0,32.7798,32.8188,32.7798,32.8188,4487.0
2024-01-22 15:15:00,33.66,33.67,33.65,33.66,4400.0,32.8188,32.8286,32.8091,32.8188,4400.0
2024-01-22 15:20:00,33.67,33.67,33.66,33.66,8195.0,32.8286,32.8286,32.8188,32.8188,8195.0
2024-01-22 15:25:00,33.66,33.66,33.63,33.65,10549.0,32.8188,32.8188,32.7896,32.8091,10549.0
2024-01-22 15:30:00,33.65,33.65,33.64,33.64,4611.0,32.8091,32.8091,32.7993,32.7993,4611.0
2024-01-22 15:35:00,33.64,33.64,33.62,33.62,5335.0,32.7993,32.7993,32.7798,32.7798,5335.0
2024-01-22 15:40:00,33.62,33.64,33.62,33.62,7448.0,32.7798,32.7993,32.7798,32.7798,7448.0
2024-01-22 15:45:00,33.62,33.62,33.59,33.6,18774.0,32.7798,32.7798,32.7506,32.7603,18774.0
2024-01-22 15:50:00,33.61,33.61,33.58,33.59,21088.0,32.7701,32.7701,32.7408,32.7506,21088.0
2024-01-22 15:55:00,33.59,33.62,33.59,33.61,27349.0,32.7506,32.7798,32.7506,32.7701,27349.0
2024-01-23 09:30:00,33.79,33.95,33.75,33.76,81927.0,32.9456,33.1016,32.9066,32.9163,81927.0
2024-01-23 09:35:00,33.76,33.93,33.7,33.87,22593.0,32.9163,33.0821,32.8578,33.0236,22593.0
2024-01-23 09:40:00,33.83,33.88,33.72,33.86,10430.0,32.9846,33.0333,32.8773,33.0138,10430.0
2024-01-23 09:45:00,33.88,33.89,33.79,33.79,9748.0,33.0333,33.0431,32.9456,32.9456,9748.0
2024-01-23 09:50:00,33.77,33.86,33.73,33.86,4233.0,32.9261,33.0138,32.8871,33.0138,4233.0
2024-01-23 09:55:00,33.82,33.82,33.75,33.82,6140.0,32.9748,32.9748,32.9066,32.9748,6140.0
2024-01-23 10:00:00,33.83,33.88,33.8,33.88,2233.0,32.9846,33.0333,32.9553,33.0333,2233.0
2024-01-23 10:05:00,33.88,33.99,33.88,33.94,16734.0,33.0333,33.1406,33.0333,33.0919,16734.0
2024-01-23 10:10:00,33.97,33.97,33.9,33.94,6748.0,33.1211,33.1211,33.0528,33.0919,6748.0
2024-01-23 10:15:00,33.94,33.99,33.94,33.94,8929.0,33.0919,33.1406,33.0919,33.0919,8929.0
2024-01-23 10:20:00,33.99,33.99,33.9,33.9,5728.0,33.1406,33.1406,33.0528,33.0528,5728.0
2024-01-23 10:25:00,33.89,33.93,33.87,33.93,3277.0,33.0431,33.0821,33.0236,33.0821,3277.0
2024-01-23 10:30:00,33.92,33.95,33.88,33.88,6187.0,33.0723,33.1016,33.0333,33.0333,6187.0
2024-01-23 10:35:00,33.86,33.94,33.84,33.94,15298.0,33.0138,33.0919,32.9943,33.0919,15298.0
2024-01-23 10:40:00,33.95,33.95,33.81,33.83,10780.0,33.1016,33.1016,32.9651,32.9846,10780.0
2024-01-23 10:45:00,33.84,33.86,33.83,33.85,4112.0,32.9943,33.0138,32.9846,33.0041,4112.0
2024-01-23 10:50:00,33.85,33.85,33.79,33.81,10123.0,33.0041,33.0041,32.9456,32.9651,10123.0
2024-01-23 10:55:00,33.83,33.85,33.76,33.77,10184.0,32.9846,33.0041,32.9163,32.9261,10184.0
2024-01-23 11:00:00,33.77,33.82,33.76,33.82,3200.0,32.9261,32.9748,32.9163,32.9748,3200.0
2024-01-23 11:05:00,33.81,33.81,33.77,33.77,8020.0,32.9651,32.9651,32.9261,32.9261,8020.0
2024-01-23 11:10:00,33.78,33.82,33.77,33.77,6739.0,32.9358,32.9748,32.9261,32.9261,6739.0
2024-01-23 11:15:00,33.76,33.77,33.69,33.7,7126.0,32.9163,32.9261,32.8481,32.8578,7126.0
2024-01-23 11:20:00,33.71,33.74,33.71,33.74,4941.0,32.8676,32.8968,32.8676,32.8968,4941.0
2024-01-23 11:25:00,33.74,33.75,33.73,33.73,5523.0,32.8968,32.9066,32.8871,32.8871,5523.0
2024-01-23 11:30:00,33.73,33.74,33.69,33.7,2890.0,32.8871,32.8968,32.8481,32.8578,2890.0
2024-01-23 11:35:00,33.7,33.78,33.7,33.78,3408.0,32.8578,32.9358,32.8578,32.9358,3408.0
2024-01-23 11:40:00,33.77,33.81,33.76,33.8,5277.0,32.9261,32.9651,32.9163,32.9553,5277.0
2024-01-23 11:45:00,33.81,33.81,33.78,33.78,2561.0,32.9651,32.9651,32.9358,32.9358,2561.0
2024-01-23 11:50:00,33.79,33.84,33.78,33.84,1600.0,32.9456,32.9943,32.9358,32.9943,1600.0
2024-01-23 11:55:00,33.83,33.84,33.81,33.84,4762.0,32.9846,32.9943,32.9651,32.9943,4762.0
2024-01-23 12:00:00,33.84,33.88,33.81,33.81,9428.0,32.9943,33.0333,32.9651,32.9651,9428.0
2024-01-23 12:05:00,33.82,33.84,33.8,33.83,6436.0,32.9748,32.9943,32.9553,32.9846,6436.0
2024-01-23 12:10:00,33.84,33.84,33.8,33.81,5114.0,32.9943,32.9943,32.9553,32.9651,5114.0
2024-01-23 12:15:00,33.8,33.8,33.76,33.76,3985.0,32.9553,32.9553,32.9163,32.9163,3985.0
2024-01-23 12:20:00,33.77,33.78,33.75,33.76,2607.0,32.9261,32.9358,32.9066,32.9163,2607.0
2024-01-23 12:25:00,33.76,33.8,33.76,33.79,7800.0,32.9163,32.9553,32.9163,32.9456,7800.0
2024-01-23 12:30:00,33.79,33.81,33.77,33.77,4614.0,32.9456,32.9651,32.9261,32.9261,4614.0
2024-01-23 12:35:00,33.76,33.76,33.72,33.74,2958.0,32.9163,32.9163,32.8773,32.8968,2958.0
2024-01-23 12:40:00,33.74,33.76,33.73,33.75,10507.0,32.8968,32.9163,32.8871,32.9066,10507.0
2024-01-23 12:45:00,33.76,33.76,33.75,33.75,1707.0,32.9163,32.9163,32.9066,32.9066,1707.0
2024-01-23 12:50:00,33.74,33.78,33.74,33.78,3000.0,32.8968,32.9358,32.8968,32.9358,3000.0
2024-01-23 12:55:00,33.79,33.84,33.79,33.84,63265.0,32.9456,32.9943,32.9456,32.9943,63265.0
2024-01-23 13:00:00,33.84,33.85,33.8,33.85,45078.0,32.9943,33.0041,32.9553,33.0041,45078.0
2024-01-23 13:05:00,33.85,33.85,33.82,33.85,40886.0,33.0041,33.0041,32.9748,33.0041,40886.0
2024-01-23 13:10:00,33.85,33.85,33.81,33.81,1900.0,33.0041,33.0041,32.9651,32.9651,1900.0
2024-01-23 13:15:00,33.81,33.83,33.8,33.8,3496.0,32.9651,32.9846,32.9553,32.9553,3496.0
2024-01-23 13:20:00,33.8,33.85,33.8,33.83,5000.0,32.9553,33.0041,32.9553,32.9846,5000.0
2024-01-23 13:25:00,33.84,33.89,33.84,33.89,3023.0,32.9943,33.0431,32.9943,33.0431,3023.0
2024-01-23 13:30:00,33.9,33.91,33.86,33.89,5798.0,33.0528,33.0626,33.0138,33.0431,5798.0
2024-01-23 13:35:00,33.9,33.91,33.88,33.89,2800.0,33.0528,33.0626,33.0333,33.0431,2800.0
2024-01-23 13:40:00,33.89,33.93,33.89,33.93,3554.0,33.0431,33.0821,33.0431,33.0821,3554.0
2024-01-23 13:45:00,33.93,33.95,33.93,33.94,8337.0,33.0821,33.1016,33.0821,33.0919,8337.0
2024-01-23 13:50:00,33.93,33.94,33.93,33.93,1812.0,33.0821,33.0919,33.0821,33.0821,1812.0
2024-01-23 13:55:00,33.93,33.96,33.92,33.96,6558.0,33.0821,33.1114,33.0723,33.1114,6558.0
2024-01-23 14:00:00,33.96,33.97,33.96,33.97,7049.0,33.1114,33.1211,33.1114,33.1211,7049.0
2024-01-23 14:05:00,33.97,33.99,33.97,33.98,4200.0,33.1211,33.1406,33.1211,33.1309,4200.0
2024-01-23 14:10:00,34.0,34.04,34.0,34.03,10983.0,33.1504,33.1894,33.1504,33.1796,10983.0
2024-01-23 14:15:00,34.03,34.13,34.03,34.13,19810.0,33.1796,33.2771,33.1796,33.2771,19810.0
2024-01-23 14:20:00,34.15,34.18,34.1,34.1,11324.0,33.2966,33.3259,33.2479,33.2479,11324.0
2024-01-23 14:25:00,34.09,34.13,34.08,34.13,13882.0,33.2381,33.2771,33.2284,33.2771,13882.0
2024-01-23 14:30:00,34.13,34.21,34.13,34.2,9605.0,33.2771,33.3551,33.2771,33.3454,9605.0
2024-01-23 14:35:00,34.21,34.27,34.21,34.26,8095.0,33.3551,33.4136,33.3551,33.4039,8095.0
2024-01-23 14:40:00,34.25,34.27,34.24,34.26,5500.0,33.3941,33.4136,33.3844,33.4039,5500.0
2024-01-23 14:45:00,34.25,34.27,34.25,34.26,7600.0,33.3941,33.4136,33.3941,33.4039,7600.0
2024-01-23 14:50:00,34.25,34.26,34.23,34.23,1771.0,33.3941,33.4039,33.3746,33.3746,1771.0
2024-01-23 14:55:00,34.25,34.27,34.24,34.24,4297.0,33.3941,33.4136,33.3844,33.3844,4297.0
2024-01-23 15:00:00,34.24,34.24,34.19,34.2,16039.0,33.3844,33.3844,33.3356,33.3454,16039.0
2024-01-23 15:05:00,34.21,34.27,34.21,34.27,13098.0,33.3551,33.4136,33.3551,33.4136,13098.0
2024-01-23 15:10:00,34.27,34.34,34.27,34.34,14112.0,33.4136,33.4819,33.4136,33.4819,14112.0
2024-01-23 15:15:00,34.33,34.34,34.3,34.32,7212.0,33.4721,33.4819,33.4429,33.4624,7212.0
2024-01-23 15:20:00,34.33,34.33,34.29,34.33,15662.0,33.4721,33.4721,33.4331,33.4721,15662.0
2024-01-23 15:25:00,34.32,34.32,34.29,34.32,9100.0,33.4624,33.4624,33.4331,33.4624,9100.0
2024-01-23 15:30:00,34.32,34.35,34.27,34.27,23559.0,33.4624,33.4916,33.4136,33.4136,23559.0
2024-01-23 15:35:00,34.28,34.34,34.28,34.33,25866.0,33.4234,33.4819,33.4234,33.4721,25866.0
2024-01-23 15:40:00,34.33,34.41,34.33,34.4,25534.0,33.4721,33.5501,33.4721,33.5404,25534.0
2024-01-23 15:45:00,34.4,34.41,34.37,34.37,18623.0,33.5404,33.5501,33.5111,33.5111,18623.0
2024-01-23 15:50:00,34.38,34.41,34.35,34.38,46308.0,33.5209,33.5501,33.4916,33.5209,46308.0
2024-01-23 15:55:00,34.38,34.39,34.34,34.37,76113.0,33.5209,33.5306,33.4819,33.5111,76113.0
2024-01-24 09:30:00,34.88,35.16,34.65,34.77,95390.0,34.0084,34.2814,33.7841,33.9011,95390.0
2024-01-24 09:35:00,34.78,34.8,34.54,34.55,40748.0,33.9109,33.9304,33.6769,33.6866,40748.0
2024-01-24 09:40:00,34.54,34.62,34.52,34.57,14004.0,33.6769,33.7549,33.6574,33.7061,14004.0
2024-01-24 09:45:00,34.54,34.54,34.22,34.25,34920.0,33.6769,33.6769,33.3649,33.3941,34920.0
2024-01-24 09:50:00,34.21,34.28,34.13,34.23,28878.0,33.3551,33.4234,33.2771,33.3746,28878.0
2024-01-24 09:55:00,34.24,34.24,34.06,34.08,18962.0,33.3844,33.3844,33.2089,33.2284,18962.0
2024-01-24 10:00:00,34.09,34.14,33.97,34.02,32606.0,33.2381,33.2869,33.1211,33.1699,32606.0
2024-01-24 10:05:00,34.06,34.13,34.05,34.07,12009.0,33.2089,33.2771,33.1991,33.2186,12009.0
2024-01-24 10:10:00,34.05,34.13,33.98,34.13,18010.0,33.1991,33.2771,33.1309,33.2771,18010.0
2024-01-24 10:15:00,34.13,34.15,34.04,34.04,10971.0,33.2771,33.2966,33.1894,33.1894,10971.0
2024-01-24 10:20:00,34.02,34.03,33.94,33.95,9704.0,33.1699,33.1796,33.0919,33.1016,9704.0
2024-01-24 10:25:00,33.96,34.01,33.89,33.93,20766.0,33.1114,33.1601,33.0431,33.0821,20766.0
2024-01-24 10:30:00,33.94,33.99,33.92,33.94,13339.0,33.0919,33.1406,33.0723,33.0919,13339.0
2024-01-24 10:35:00,33.94,33.95,33.78,33.89,32840.0,33.0919,33.1016,32.9358,33.0431,32840.0
2024-01-24 10:40:00,33.89,33.98,33.83,33.96,13411.0,33.0431,33.1309,32.9846,33.1114,13411.0
2024-01-24 10:45:00,33.96,33.97,33.81,33.84,25117.0,33.1114,33.1211,32.9651,32.9943,25117.0
2024-01-24 10:50:00,33.81,33.81,33.76,33.78,20408.0,32.9651,32.9651,32.9163,32.9358,20408.0
2024-01-24 10:55:00,33.78,33.81,33.75,33.78,18101.0,32.9358,32.9651,32.9066,32.9358,18101.0
2024-01-24 11:00:00,33.8,33.84,33.74,33.83,10800.0,32.9553,32.9943,32.8968,32.9846,10800.0
2024-01-24 11:05:00,33.84,33.85,33.69,33.71,26797.0,32.9943,33.0041,32.8481,32.8676,26797.0
2024-01-24 11:10:00,33.72,33.73,33.66,33.69,80430.0,32.8773,32.8871,32.8188,32.8481,80430.0
2024-01-24 11:15:00,33.7,33.79,33.7,33.77,11600.0,32.8578,32.9456,32.8578,32.9261,11600.0
2024-01-24 11:20:00,33.76,33.76,33.69,33.74,15797.0,32.9163,32.9163,32.8481,32.8968,15797.0
2024-01-24 11:25:00,33.73,33.78,33.71,33.71,7820.0,32.8871,32.9358,32.8676,32.8676,7820.0
2024-01-24 11:30:00,33.73,33.74,33.68,33.74,4620.0,32.8871,32.8968,32.8383,32.8968,4620.0
2024-01-24 11:35:00,33.75,33.75,33.69,33.71,5003.0,32.9066,32.9066,32.8481,32.8676,5003.0
2024-01-24 11:40:00,33.72,33.74,33.7,33.71,5564.0,32.8773,32.8968,32.8578,32.8676,5564.0
2024-01-24 11:45:00,33.71,33.71,33.65,33.65,9836.0,32.8676,32.8676,32.8091,32.8091,9836.0
2024-01-24 11:50:00,33.66,33.75,33.65,33.75,6556.0,32.8188,32.9066,32.8091,32.9066,6556.0
2024-01-24 11:55:00,33.74,33.77,33.72,33.77,9863.0,32.8968,32.9261,32.8773,32.9261,9863.0
2024-01-24 12:00:00,33.77,33.87,33.77,33.87,7275.0,32.9261,33.0236,32.9261,33.0236,7275.0
2024-01-24 12:05:00,33.87,33.87,33.84,33.87,6379.0,33.0236,33.0236,32.9943,33.0236,6379.0
2024-01-24 12:10:00,33.88,33.9,33.86,33.88,12348.0,33.0333,33.0528,33.0138,33.0333,12348.0
2024-01-24 12:15:00,33.87,33.87,33.8,33.84,3800.0,33.0236,33.0236,32.9553,32.9943,3800.0
2024-01-24 12:20:00,33.86,33.91,33.86,33.9,7297.0,33.0138,33.0626,33.0138,33.0528,7297.0
2024-01-24 12:25:00,33.91,33.92,33.87,33.88,6152.0,33.0626,33.0723,33.0236,33.0333,6152.0
2024-01-24 12:30:00,33.87,33.89,33.82,33.82,5778.0,33.0236,33.0431,32.9748,32.9748,5778.0
2024-01-24 12:35:00,33.83,33.84,33.8,33.84,10324.0,32.9846,32.9943,32.9553,32.9943,10324.0
2024-01-24 12:40:00,33.85,33.9,33.85,33.9,5425.0,33.0041,33.0528,33.0041,33.0528,5425.0
2024-01-24 12:45:00,33.9,33.91,33.86,33.87,6189.0,33.0528,33.0626,33.0138,33.0236,6189.0
2024-01-24 12:50:00,33.88,33.9,33.85,33.85,7492.0,33.0333,33.0528,33.0041,33.0041,7492.0
2024-01-24 12:55:00,33.84,33.91,33.83,33.9,18028.0,32.9943,33.0626,32.9846,33.0528,18028.0
2024-01-24 13:00:00,33.9,33.91,33.84,33.84,15418.0,33.0528,33.0626,32.9943,32.9943,15418.0
2024-01-24 13:05:00,33.85,33.85,33.77,33.83,13228.0,33.0041,33.0041,32.9261,32.9846,13228.0
2024-01-24 13:10:00,33.82,33.82,33.71,33.71,10728.0,32.9748,32.9748,32.8676,32.8676,10728.0
2024-01-24 13:15:00,33.7,33.73,33.69,33.7,5097.0,32.8578,32.8871,32.8481,32.8578,5097.0
2024-01-24 13:20:00,33.7,33.7,33.6,33.63,9311.0,32.8578,32.8578,32.7603,32.7896,9311.0
2024-01-24 13:25:00,33.63,33.68,33.63,33.67,8922.0,32.7896,32.8383,32.7896,32.8286,8922.0
2024-01-24 13:30:00,33.67,33.67,33.63,33.66,5070.0,32.8286,32.8286,32.7896,32.8188,5070.0
2024-01-24 13:35:00,33.67,33.67,33.63,33.63,5340.0,32.8286,32.8286,32.7896,32.7896,5340.0
2024-01-24 13:40:00,33.62,33.62,33.58,33.58,13713.0,32.7798,32.7798,32.7408,32.7408,13713.0
2024-01-24 13:45:00,33.58,33.59,33.56,33.59,11100.0,32.7408,32.7506,32.7213,32.7506,11100.0
2024-01-24 13:50:00,33.56,33.61,33.56,33.61,6886.0,32.7213,32.7701,32.7213,32.7701,6886.0
2024-01-24 13:55:00,33.6,33.64,33.6,33.64,2800.0,32.7603,32.7993,32.7603,32.7993,2800.0
2024-01-24 14:00:00,33.64,33.64,33.58,33.59,13068.0,32.7993,32.7993,32.7408,32.7506,13068.0
2024-01-24 14:05:00,33.6,33.61,33.6,33.61,3957.0,32.7603,32.7701,32.7603,32.7701,3957.0
2024-01-24 14:10:00,33.62,33.65,33.61,33.63,4934.0,32.7798,32.8091,32.7701,32.7896,4934.0
2024-01-24 14:15:00,33.63,33.64,33.59,33.59,5600.0,32.7896,32.7993,32.7506,32.7506,5600.0
2024-01-24 14:20:00,33.58,33.58,33.52,33.54,6420.0,32.7408,32.7408,32.6823,32.7018,6420.0
2024-01-24 14:25:00,33.54,33.59,33.54,33.57,13894.0,32.7018,32.7506,32.7018,32.7311,13894.0
2024-01-24 14:30:00,33.59,33.62,33.57,33.57,6897.0,32.7506,32.7798,32.7311,32.7311,6897.0
2024-01-24 14:35:00,33.58,33.59,33.55,33.55,5742.0,32.7408,32.7506,32.7116,32.7116,5742.0
2024-01-24 14:40:00,33.58,33.6,33.55,33.6,5205.0,32.7408,32.7603,32.7116,32.7603,5205.0
2024-01-24 14:45:00,33.59,33.62,33.59,33.62,9569.0,32.7506,32.7798,32.7506,32.7798,9569.0
2024-01-24 14:50:00,33.63,33.67,33.61,33.67,22018.0,32.7896,32.8286,32.7701,32.8286,22018.0
2024-01-24 14:55:00,33.67,33.68,33.65,33.67,25330.0,32.8286,32.8383,32.8091,32.8286,25330.0
2024-01-24 15:00:00,33.66,33.7,33.65,33.7,8439.0,32.8188,32.8578,32.8091,32.8578,8439.0
2024-01-24 15:05:00,33.69,33.75,33.68,33.75,15738.0,32.8481,32.9066,32.8383,32.9066,15738.0
2024-01-24 15:10:00,33.76,33.76,33.66,33.66,13762.0,32.9163,32.9163,32.8188,32.8188,13762.0
2024-01-24 15:15:00,33.66,33.67,33.65,33.67,11868.0,32.8188,32.8286,32.8091,32.8286,11868.0
2024-01-24 15:20:00,33.68,33.7,33.67,33.68,10900.0,32.8383,32.8578,32.8286,32.8383,10900.0
2024-01-24 15:25:00,33.68,33.68,33.64,33.67,13295.0,32.8383,32.8383,32.7993,32.8286,13295.0
2024-01-24 15:30:00,33.67,33.68,33.66,33.68,16152.0,32.8286,32.8383,32.8188,32.8383,16152.0
2024-01-24 15:35:00,33.68,33.72,33.68,33.7,17150.0,32.8383,32.8773,32.8383,32.8578,17150.0
2024-01-24 15:40:00,33.71,33.76,33.71,33.74,11890.0,32.8676,32.9163,32.8676,32.8968,11890.0
2024-01-24 15:45:00,33.73,33.73,33.69,33.72,26903.0,32.8871,32.8871,32.8481,32.8773,26903.0
2024-01-24 15:50:00,33.72,33.72,33.68,33.69,52089.0,32.8773,32.8773,32.8383,32.8481,52089.0
2024-01-24 15:55:00,33.69,33.7,33.63,33.64,102793.0,32.8481,32.8578,32.7896,32.7993,102793.0
2024-01-25 09:30:00,34.32,34.37,34.04,34.16,44732.0,33.4624,33.5111,33.1894,33.3064,44732.0
2024-01-25 09:35:00,34.19,34.27,34.16,34.27,29805.0,33.3356,33.4136,33.3064,33.4136,29805.0
2024-01-25 09:40:00,34.24,34.34,34.23,34.34,12400.0,33.3844,33.4819,33.3746,33.4819,12400.0
2024-01-25 09:45:00,34.35,34.38,34.26,34.28,14627.0,33.4916,33.5209,33.4039,33.4234,14627.0
2024-01-25 09:50:00,34.27,34.35,34.25,34.35,20864.0,33.4136,33.4916,33.3941,33.4916,20864.0
2024-01-25 09:55:00,34.37,34.38,34.3,34.38,6700.0,33.5111,33.5209,33.4429,33.5209,6700.0
2024-01-25 10:00:00,34.37,34.43,34.29,34.3,35061.0,33.5111,33.5696,33.4331,33.4429,35061.0
2024-01-25 10:05:00,34.3,34.43,34.28,34.43,47780.0,33.4429,33.5696,33.4234,33.5696,47780.0
2024-01-25 10:10:00,34.43,34.43,34.29,34.29,29215.0,33.5696,33.5696,33.4331,33.4331,29215.0
2024-01-25 10:15:00,34.3,34.35,34.25,34.28,24160.0,33.4429,33.4916,33.3941,33.4234,24160.0
2024-01-25 10:20:00,34.3,34.33,34.2,34.22,23500.0,33.4429,33.4721,33.3454,33.3649,23500.0
2024-01-25 10:25:00,34.23,34.24,34.13,34.15,8003.0,33.3746,33.3844,33.2771,33.2966,8003.0
2024-01-25 10:30:00,34.16,34.16,34.05,34.09,21204.0,33.3064,33.3064,33.1991,33.2381,21204.0
2024-01-25 10:35:00,34.1,34.11,34.03,34.07,10155.0,33.2479,33.2576,33.1796,33.2186,10155.0
2024-01-25 10:40:00,34.08,34.22,34.08,34.22,13110.0,33.2284,33.3649,33.2284,33.3649,13110.0
2024-01-25 10:45:00,34.21,34.27,34.2,34.24,16652.0,33.3551,33.4136,33.3454,33.3844,16652.0
2024-01-25 10:50:00,34.22,34.25,34.2,34.25,4203.0,33.3649,33.3941,33.3454,33.3941,4203.0
2024-01-25 10:55:00,34.25,34.31,34.24,34.29,2100.0,33.3941,33.4526,33.3844,33.4331,2100.0
2024-01-25 11:00:00,34.27,34.28,34.23,34.25,6169.0,33.4136,33.4234,33.3746,33.3941,6169.0
2024-01-25 11:05:00,34.26,34.3,34.21,34.21,15305.0,33.4039,33.4429,33.3551,33.3551,15305.0
2024-01-25 11:10:00,34.2,34.26,34.2,34.25,8053.0,33.3454,33.4039,33.3454,33.3941,8053.0
2024-01-25 11:15:00,34.24,34.26,34.22,34.23,3600.0,33.3844,33.4039,33.3649,33.3746,3600.0
2024-01-25 11:20:00,34.22,34.23,34.15,34.16,9042.0,33.3649,33.3746,33.2966,33.3064,9042.0
2024-01-25 11:25:00,34.14,34.2,34.13,34.2,13207.0,33.2869,33.3454,33.2771,33.3454,13207.0
2024-01-25 11:30:00,34.19,34.2,34.15,34.2,5434.0,33.3356,33.3454,33.2966,33.3454,5434.0
2024-01-25 11:35:00,34.18,34.18,34.14,34.18,4449.0,33.3259,33.3259,33.2869,33.3259,4449.0
2024-01-25 11:40:00,34.2,34.21,34.15,34.16,10861.0,33.3454,33.3551,33.2966,33.3064,10861.0
2024-01-25 11:45:00,34.14,34.19,34.14,34.17,8000.0,33.2869,33.3356,33.2869,33.3161,8000.0
2024-01-25 11:50:00,34.15,34.15,34.11,34.14,4659.0,33.2966,33.2966,33.2576,33.2869,4659.0
2024-01-25 11:55:00,34.14,34.18,34.14,34.18,9288.0,33.2869,33.3259,33.2869,33.3259,9288.0
2024-01-25 12:00:00,34.18,34.18,34.11,34.11,6466.0,33.3259,33.3259,33.2576,33.2576,6466.0
2024-01-25 12:05:00,34.08,34.11,34.07,34.11,5264.0,33.2284,33.2576,33.2186,33.2576,5264.0
2024-01-25 12:10:00,34.12,34.15,34.12,34.14,2400.0,33.2674,33.2966,33.2674,33.2869,2400.0
2024-01-25 12:15:00,34.14,34.17,34.13,34.17,7869.0,33.2869,33.3161,33.2771,33.3161,7869.0
2024-01-25 12:20:00,34.17,34.19,34.16,34.17,7401.0,33.3161,33.3356,33.3064,33.3161,7401.0
2024-01-25 12:25:00,34.17,34.2,34.13,34.13,7903.0,33.3161,33.3454,33.2771,33.2771,7903.0
2024-01-25 12:30:00,34.12,34.12,34.04,34.05,9978.0,33.2674,33.2674,33.1894,33.1991,9978.0
2024-01-25 12:35:00,34.02,34.06,34.01,34.01,8160.0,33.1699,33.2089,33.1601,33.1601,8160.0
2024-01-25 12:40:00,34.01,34.03,34.01,34.03,3210.0,33.1601,33.1796,33.1601,33.1796,3210.0
2024-01-25 12:45:00,34.04,34.05,34.02,34.04,5517.0,33.1894,33.1991,33.1699,33.1894,5517.0
2024-01-25 12:50:00,34.05,34.08,34.03,34.06,7004.0,33.1991,33.2284,33.1796,33.2089,7004.0
2024-01-25 12:55:00,34.07,34.09,34.07,34.09,3473.0,33.2186,33.2381,33.2186,33.2381,3473.0
2024-01-25 13:00:00,34.09,34.18,34.07,34.12,11038.0,33.2381,33.3259,33.2186,33.2674,11038.0
2024-01-25 13:05:00,34.11,34.17,34.11,34.16,3323.0,33.2576,33.3161,33.2576,33.3064,3323.0
2024-01-25 13:10:00,34.15,34.15,34.1,34.1,8083.0,33.2966,33.2966,33.2479,33.2479,8083.0
2024-01-25 13:15:00,34.1,34.12,34.09,34.11,5010.0,33.2479,33.2674,33.2381,33.2576,5010.0
2024-01-25 13:20:00,34.13,34.22,34.13,34.22,11290.0,33.2771,33.3649,33.2771,33.3649,11290.0
2024-01-25 13:25:00,34.22,34.26,34.22,34.24,3269.0,33.3649,33.4039,33.3649,33.3844,3269.0
2024-01-25 13:30:00,34.26,34.26,34.22,34.22,2774.0,33.4039,33.4039,33.3649,33.3649,2774.0
2024-01-25 13:35:00,34.21,34.21,34.16,34.17,5400.0,33.3551,33.3551,33.3064,33.3161,5400.0
2024-01-25 13:40:00,34.18,34.19,34.16,34.18,6441.0,33.3259,33.3356,33.3064,33.3259,6441.0
2024-01-25 13:45:00,34.18,34.2,34.16,34.18,5180.0,33.3259,33.3454,33.3064,33.3259,5180.0
2024-01-25 13:50:00,34.19,34.19,34.18,34.18,2600.0,33.3356,33.3356,33.3259,33.3259,2600.0
2024-01-25 13:55:00,34.17,34.17,34.11,34.14,14721.0,33.3161,33.3161,33.2576,33.2869,14721.0
2024-01-25 14:00:00,34.12,34.12,34.08,34.1,11262.0,33.2674,33.2674,33.2284,33.2479,11262.0
2024-01-25 14:05:00,34.09,34.13,34.09,34.13,4139.0,33.2381,33.2771,33.2381,33.2771,4139.0
2024-01-25 14:10:00,34.13,34.18,34.13,34.16,5400.0,33.2771,33.3259,33.2771,33.3064,5400.0
2024-01-25 14:15:00,34.17,34.2,34.17,34.2,3000.0,33.3161,33.3454,33.3161,33.3454,3000.0
2024-01-25 14:20:00,34.22,34.25,34.22,34.24,5888.0,33.3649,33.3941,33.3649,33.3844,5888.0
2024-01-25 14:25:00,34.24,34.29,34.23,34.29,5869.0,33.3844,33.4331,33.3746,33.4331,5869.0
2024-01-25 14:30:00,34.29,34.3,34.26,34.3,1954.0,33.4331,33.4429,33.4039,33.4429,1954.0
2024-01-25 14:35:00,34.31,34.31,34.27,34.27,5385.0,33.4526,33.4526,33.4136,33.4136,5385.0
2024-01-25 14:40:00,34.28,34.28,34.23,34.26,16057.0,33.4234,33.4234,33.3746,33.4039,16057.0
2024-01-25 14:45:00,34.27,34.28,34.27,34.27,851.0,33.4136,33.4234,33.4136,33.4136,851.0
2024-01-25 14:50:00,34.27,34.32,34.27,34.32,2897.0,33.4136,33.4624,33.4136,33.4624,2897.0
2024-01-25 14:55:00,34.33,34.35,34.33,34.35,4651.0,33.4721,33.4916,33.4721,33.4916,4651.0
2024-01-25 15:00:00,34.35,34.36,34.31,34.31,9337.0,33.4916,33.5014,33.4526,33.4526,9337.0
2024-01-25 15:05:00,34.3,34.31,34.27,34.28,16536.0,33.4429,33.4526,33.4136,33.4234,16536.0
2024-01-25 15:10:00,34.27,34.3,34.26,34.28,6708.0,33.4136,33.4429,33.4039,33.4234,6708.0
2024-01-25 15:15:00,34.27,34.27,34.23,34.25,6624.0,33.4136,33.4136,33.3746,33.3941,6624.0
2024-01-25 15:20:00,34.26,34.28,34.26,34.27,6795.0,33.4039,33.4234,33.4039,33.4136,6795.0
2024-01-25 15:25:00,34.26,34.27,34.25,34.27,5300.0,33.4039,33.4136,33.3941,33.4136,5300.0
2024-01-25 15:30:00,34.27,34.3,34.27,34.3,2498.0,33.4136,33.4429,33.4136,33.4429,2498.0
2024-01-25 15:35:00,34.32,34.34,34.31,34.31,6899.0,33.4624,33.4819,33.4526,33.4526,6899.0
2024-01-25 15:40:00,34.32,34.34,34.32,34.33,6941.0,33.4624,33.4819,33.4624,33.4721,6941.0
2024-01-25 15:45:00,34.34,34.37,34.34,34.36,11756.0,33.4819,33.5111,33.4819,33.5014,11756.0
2024-01-25 15:50:00,34.36,34.38,34.31,34.34,37491.0,33.5014,33.5209,33.4526,33.4819,37491.0
2024-01-25 15:55:00,34.34,34.41,34.34,34.4,35586.0,33.4819,33.5501,33.4819,33.5404,35586.0
2024-01-26 09:30:00,34.33,34.48,34.22,34.41,91579.0,33.4721,33.6184,33.3649,33.5501,91579.0
2024-01-26 09:35:00,34.43,34.57,34.36,34.56,25017.0,33.5696,33.7061,33.5014,33.6964,25017.0
2024-01-26 09:40:00,34.57,34.58,34.41,34.41,13054.0,33.7061,33.7159,33.5501,33.5501,13054.0
2024-01-26 09:45:00,34.42,34.45,34.38,34.41,10814.0,33.5599,33.5891,33.5209,33.5501,10814.0
2024-01-26 09:50:00,34.42,34.45,34.37,34.4,10396.0,33.5599,33.5891,33.5111,33.5404,10396.0
2024-01-26 09:55:00,34.4,34.45,34.38,34.44,5600.0,33.5404,33.5891,33.5209,33.5794,5600.0
2024-01-26 10:00:00,34.43,34.43,34.31,34.34,8458.0,33.5696,33.5696,33.4526,33.4819,8458.0
2024-01-26 10:05:00,34.35,34.35,34.25,34.32,9371.0,33.4916,33.4916,33.3941,33.4624,9371.0
2024-01-26 10:10:00,34.33,34.43,34.33,34.39,7558.0,33.4721,33.5696,33.4721,33.5306,7558.0
2024-01-26 10:15:00,34.39,34.43,34.37,34.38,17600.0,33.5306,33.5696,33.5111,33.5209,17600.0
2024-01-26 10:20:00,34.38,34.45,34.37,34.42,8507.0,33.5209,33.5891,33.5111,33.5599,8507.0
2024-01-26 10:25:00,34.44,34.44,34.4,34.43,4800.0,33.5794,33.5794,33.5404,33.5696,4800.0
2024-01-26 10:30:00,34.41,34.42,34.34,34.42,27429.0,33.5501,33.5599,33.4819,33.5599,27429.0
2024-01-26 10:35:00,34.41,34.42,34.38,34.39,18282.0,33.5501,33.5599,33.5209,33.5306,18282.0
2024-01-26 10:40:00,34.39,34.43,34.39,34.41,11576.0,33.5306,33.5696,33.5306,33.5501,11576.0
2024-01-26 10:45:00,34.42,34.42,34.32,34.32,17727.0,33.5599,33.5599,33.4624,33.4624,17727.0
2024-01-26 10:50:00,34.32,34.35,34.25,34.27,13170.0,33.4624,33.4916,33.3941,33.4136,13170.0
2024-01-26 10:55:00,34.27,34.27,34.23,34.25,17838.0,33.4136,33.4136,33.3746,33.3941,17838.0
2024-01-26 11:00:00,34.25,34.25,34.19,34.2,10836.0,33.3941,33.3941,33.3356,33.3454,10836.0
2024-01-26 11:05:00,34.21,34.25,34.21,34.24,21577.0,33.3551,33.3941,33.3551,33.3844,21577.0
2024-01-26 11:10:00,34.23,34.23,34.1,34.12,32251.0,33.3746,33.3746,33.2479,33.2674,32251.0
2024-01-26 11:15:00,34.12,34.17,34.09,34.17,26038.0,33.2674,33.3161,33.2381,33.3161,26038.0
2024-01-26 11:20:00,34.18,34.18,34.15,34.16,17121.0,33.3259,33.3259,33.2966,33.3064,17121.0
2024-01-26 11:25:00,34.16,34.16,34.09,34.16,13600.0,33.3064,33.3064,33.2381,33.3064,13600.0
2024-01-26 11:30:00,34.17,34.19,34.16,34.16,18494.0,33.3161,33.3356,33.3064,33.3064,18494.0
2024-01-26 11:35:00,34.17,34.19,34.16,34.18,9600.0,33.3161,33.3356,33.3064,33.3259,9600.0
2024-01-26 11:40:00,34.18,34.2,34.15,34.17,10957.0,33.3259,33.3454,33.2966,33.3161,10957.0
2024-01-26 11:45:00,34.16,34.22,34.16,34.21,9976.0,33.3064,33.3649,33.3064,33.3551,9976.0
2024-01-26 11:50:00,34.2,34.24,34.19,34.24,10196.0,33.3454,33.3844,33.3356,33.3844,10196.0
2024-01-26 11:55:00,34.24,34.24,34.19,34.19,12024.0,33.3844,33.3844,33.3356,33.3356,12024.0
2024-01-26 12:00:00,34.18,34.18,34.16,34.16,13730.0,33.3259,33.3259,33.3064,33.3064,13730.0
2024-01-26 12:05:00,34.15,34.15,34.13,34.13,8925.0,33.2966,33.2966,33.2771,33.2771,8925.0
2024-01-26 12:10:00,34.13,34.15,34.12,34.13,16320.0,33.2771,33.2966,33.2674,33.2771,16320.0
2024-01-26 12:15:00,34.13,34.15,34.12,34.13,18623.0,33.2771,33.2966,33.2674,33.2771,18623.0
2024-01-26 12:20:00,34.13,34.14,34.11,34.11,8757.0,33.2771,33.2869,33.2576,33.2576,8757.0
2024-01-26 12:25:00,34.12,34.12,34.1,34.12,3714.0,33.2674,33.2674,33.2479,33.2674,3714.0
2024-01-26 12:30:00,34.12,34.12,34.08,34.08,8842.0,33.2674,33.2674,33.2284,33.2284,8842.0
2024-01-26 12:35:00,34.07,34.08,34.05,34.05,27358.0,33.2186,33.2284,33.1991,33.1991,27358.0
2024-01-26 12:40:00,34.06,34.06,34.02,34.03,20608.0,33.2089,33.2089,33.1699,33.1796,20608.0
2024-01-26 12:45:00,34.04,34.07,34.03,34.03,17559.0,33.1894,33.2186,33.1796,33.1796,17559.0
2024-01-26 12:50:00,34.03,34.06,34.03,34.06,17967.0,33.1796,33.2089,33.1796,33.2089,17967.0
2024-01-26 12:55:00,34.05,34.06,34.05,34.05,19119.0,33.1991,33.2089,33.1991,33.1991,19119.0
2024-01-26 13:00:00,34.04,34.06,34.03,34.06,12000.0,33.1894,33.2089,33.1796,33.2089,12000.0
2024-01-26 13:05:00,34.06,34.11,34.06,34.1,10426.0,33.2089,33.2576,33.2089,33.2479,10426.0
2024-01-26 13:10:00,34.09,34.11,34.09,34.09,8636.0,33.2381,33.2576,33.2381,33.2381,8636.0
2024-01-26 13:15:00,34.09,34.09,34.05,34.06,8425.0,33.2381,33.2381,33.1991,33.2089,8425.0
2024-01-26 13:20:00,34.06,34.12,34.06,34.11,9525.0,33.2089,33.2674,33.2089,33.2576,9525.0
2024-01-26 13:25:00,34.11,34.16,34.11,34.14,9970.0,33.2576,33.3064,33.2576,33.2869,9970.0
2024-01-26 13:30:00,34.15,34.2,34.14,34.2,10986.0,33.2966,33.3454,33.2869,33.3454,10986.0
2024-01-26 13:35:00,34.21,34.25,34.21,34.23,10896.0,33.3551,33.3941,33.3551,33.3746,10896.0
2024-01-26 13:40:00,34.22,34.22,34.17,34.18,9332.0,33.3649,33.3649,33.3161,33.3259,9332.0
2024-01-26 13:45:00,34.19,34.19,34.16,34.17,9239.0,33.3356,33.3356,33.3064,33.3161,9239.0
2024-01-26 13:50:00,34.17,34.17,34.13,34.14,9900.0,33.3161,33.3161,33.2771,33.2869,9900.0
2024-01-26 13:55:00,34.15,34.17,34.15,34.16,4900.0,33.2966,33.3161,33.2966,33.3064,4900.0
2024-01-26 14:00:00,34.16,34.17,34.15,34.17,10571.0,33.3064,33.3161,33.2966,33.3161,10571.0
2024-01-26 14:05:00,34.17,34.18,34.15,34.15,14545.0,33.3161,33.3259,33.2966,33.2966,14545.0
2024-01-26 14:10:00,34.15,34.16,34.14,34.14,5300.0,33.2966,33.3064,33.2869,33.2869,5300.0
2024-01-26 14:15:00,34.15,34.16,34.13,34.13,12248.0,33.2966,33.3064,33.2771,33.2771,12248.0
2024-01-26 14:20:00,34.13,34.13,34.11,34.12,8198.0,33.2771,33.2771,33.2576,33.2674,8198.0
2024-01-26 14:25:00,34.13,34.13,34.1,34.1,6900.0,33.2771,33.2771,33.2479,33.2479,6900.0
2024-01-26 14:30:00,34.11,34.12,34.09,34.11,13708.0,33.2576,33.2674,33.2381,33.2576,13708.0
2024-01-26 14:35:00,34.12,34.2,34.12,34.19,12602.0,33.2674,33.3454,33.2674,33.3356,12602.0
2024-01-26 14:40:00,34.19,34.2,34.16,34.18,6710.0,33.3356,33.3454,33.3064,33.3259,6710.0
2024-01-26 14:45:00,34.19,34.25,34.19,34.24,7038.0,33.3356,33.3941,33.3356,33.3844,7038.0
2024-01-26 14:50:00,34.23,34.25,34.23,34.25,10139.0,33.3746,33.3941,33.3746,33.3941,10139.0
2024-01-26 14:55:00,34.24,34.24,34.19,34.2,6100.0,33.3844,33.3844,33.3356,33.3454,6100.0
2024-01-26 15:00:00,34.2,34.2,34.18,34.18,4600.0,33.3454,33.3454,33.3259,33.3259,4600.0
2024-01-26 15:05:00,34.17,34.19,34.16,34.18,8726.0,33.3161,33.3356,33.3064,33.3259,8726.0
2024-01-26 15:10:00,34.18,34.25,34.18,34.25,10582.0,33.3259,33.3941,33.3259,33.3941,10582.0
2024-01-26 15:15:00,34.25,34.26,34.23,34.23,25443.0,33.3941,33.4039,33.3746,33.3746,25443.0
2024-01-26 15:20:00,34.24,34.27,34.23,34.26,9800.0,33.3844,33.4136,33.3746,33.4039,9800.0
2024-01-26 15:25:00,34.27,34.27,34.22,34.22,9521.0,33.4136,33.4136,33.3649,33.3649,9521.0
2024-01-26 15:30:00,34.23,34.25,34.22,34.24,14341.0,33.3746,33.3941,33.3649,33.3844,14341.0
2024-01-26 15:35:00,34.24,34.24,34.21,34.23,5028.0,33.3844,33.3844,33.3551,33.3746,5028.0
2024-01-26 15:40:00,34.22,34.23,34.2,34.22,17297.0,33.3649,33.3746,33.3454,33.3649,17297.0
2024-01-26 15:45:00,34.21,34.21,34.17,34.18,23777.0,33.3551,33.3551,33.3161,33.3259,23777.0
2024-01-26 15:50:00,34.18,34.18,34.16,34.17,57789.0,33.3259,33.3259,33.3064,33.3161,57789.0
2024-01-26 15:55:00,34.17,34.17,34.13,34.14,124507.0,33.3161,33.3161,33.2771,33.2869,124507.0
2024-01-29 09:30:00,34.46,34.47,34.05,34.08,66814.0,33.5989,33.6086,33.1991,33.2284,66814.0
2024-01-29 09:35:00,34.09,34.09,33.98,34.0,110977.0,33.2381,33.2381,33.1309,33.1504,110977.0
2024-01-29 09:40:00,33.95,34.01,33.88,33.93,10365.0,33.1016,33.1601,33.0333,33.0821,10365.0
2024-01-29 09:45:00,33.92,33.94,33.86,33.89,16104.0,33.0723,33.0919,33.0138,33.0431,16104.0
2024-01-29 09:50:00,33.88,33.98,33.88,33.96,7852.0,33.0333,33.1309,33.0333,33.1114,7852.0
2024-01-29 09:55:00,33.98,34.03,33.93,34.03,14933.0,33.1309,33.1796,33.0821,33.1796,14933.0
2024-01-29 10:00:00,34.03,34.03,33.96,34.03,8402.0,33.1796,33.1796,33.1114,33.1796,8402.0
2024-01-29 10:05:00,34.04,34.08,34.04,34.06,10936.0,33.1894,33.2284,33.1894,33.2089,10936.0
2024-01-29 10:10:00,34.08,34.09,34.01,34.01,5856.0,33.2284,33.2381,33.1601,33.1601,5856.0
2024-01-29 10:15:00,34.01,34.07,33.99,34.04,12282.0,33.1601,33.2186,33.1406,33.1894,12282.0
2024-01-29 10:20:00,34.04,34.05,33.99,33.99,7253.0,33.1894,33.1991,33.1406,33.1406,7253.0
2024-01-29 10:25:00,33.99,34.01,33.93,33.99,12106.0,33.1406,33.1601,33.0821,33.1406,12106.0
2024-01-29 10:30:00,34.0,34.04,33.98,34.01,10100.0,33.1504,33.1894,33.1309,33.1601,10100.0
2024-01-29 10:35:00,34.01,34.05,33.96,34.05,5168.0,33.1601,33.1991,33.1114,33.1991,5168.0
2024-01-29 10:40:00,34.06,34.1,34.05,34.09,14902.0,33.2089,33.2479,33.1991,33.2381,14902.0
2024-01-29 10:45:00,34.09,34.12,34.08,34.11,10089.0,33.2381,33.2674,33.2284,33.2576,10089.0
2024-01-29 10:50:00,34.12,34.16,34.07,34.08,11048.0,33.2674,33.3064,33.2186,33.2284,11048.0
2024-01-29 10:55:00,34.08,34.1,34.05,34.08,7410.0,33.2284,33.2479,33.1991,33.2284,7410.0
2024-01-29 11:00:00,34.08,34.12,34.08,34.09,8538.0,33.2284,33.2674,33.2284,33.2381,8538.0
2024-01-29 11:05:00,34.1,34.14,34.07,34.14,4991.0,33.2479,33.2869,33.2186,33.2869,4991.0
2024-01-29 11:10:00,34.14,34.16,34.12,34.15,10823.0,33.2869,33.3064,33.2674,33.2966,10823.0
2024-01-29 11:15:00,34.16,34.17,34.12,34.14,11642.0,33.3064,33.3161,33.2674,33.2869,11642.0
2024-01-29 11:20:00,34.14,34.19,34.14,34.19,8411.0,33.2869,33.3356,33.2869,33.3356,8411.0
2024-01-29 11:25:00,34.19,34.21,34.17,34.18,5417.0,33.3356,33.3551,33.3161,33.3259,5417.0
2024-01-29 11:30:00,34.18,34.2,34.15,34.2,7000.0,33.3259,33.3454,33.2966,33.3454,7000.0
2024-01-29 11:35:00,34.2,34.2,34.15,34.15,1483.0,33.3454,33.3454,33.2966,33.2966,1483.0
2024-01-29 11:40:00,34.17,34.18,34.16,34.16,3762.0,33.3161,33.3259,33.3064,33.3064,3762.0
2024-01-29 11:45:00,34.19,34.23,34.18,34.23,5147.0,33.3356,33.3746,33.3259,33.3746,5147.0
2024-01-29 11:50:00,34.25,34.26,34.22,34.26,4658.0,33.3941,33.4039,33.3649,33.4039,4658.0
2024-01-29 11:55:00,34.25,34.25,34.22,34.25,9124.0,33.3941,33.3941,33.3649,33.3941,9124.0
2024-01-29 12:00:00,34.26,34.28,34.25,34.25,8268.0,33.4039,33.4234,33.3941,33.3941,8268.0
2024-01-29 12:05:00,34.24,34.27,34.23,34.25,6949.0,33.3844,33.4136,33.3746,33.3941,6949.0
2024-01-29 12:10:00,34.24,34.28,34.24,34.28,2998.0,33.3844,33.4234,33.3844,33.4234,2998.0
2024-01-29 12:15:00,34.27,34.3,34.26,34.3,9652.0,33.4136,33.4429,33.4039,33.4429,9652.0
2024-01-29 12:20:00,34.31,34.38,34.31,34.38,9448.0,33.4526,33.5209,33.4526,33.5209,9448.0
2024-01-29 12:25:00,34.41,34.41,34.39,34.39,10361.0,33.5501,33.5501,33.5306,33.5306,10361.0
2024-01-29 12:30:00,34.39,34.45,34.39,34.45,15183.0,33.5306,33.5891,33.5306,33.5891,15183.0
2024-01-29 12:35:00,34.45,34.47,34.45,34.45,8108.0,33.5891,33.6086,33.5891,33.5891,8108.0
2024-01-29 12:40:00,34.45,34.45,34.39,34.39,6213.0,33.5891,33.5891,33.5306,33.5306,6213.0
2024-01-29 12:45:00,34.38,34.38,34.32,34.33,6753.0,33.5209,33.5209,33.4624,33.4721,6753.0
2024-01-29 12:50:00,34.33,34.38,34.33,34.36,4791.0,33.4721,33.5209,33.4721,33.5014,4791.0
2024-01-29 12:55:00,34.36,34.39,34.36,34.38,7693.0,33.5014,33.5306,33.5014,33.5209,7693.0
2024-01-29 13:00:00,34.37,34.37,34.33,34.33,3950.0,33.5111,33.5111,33.4721,33.4721,3950.0
2024-01-29 13:05:00,34.32,34.32,34.28,34.29,2100.0,33.4624,33.4624,33.4234,33.4331,2100.0
2024-01-29 13:10:00,34.3,34.3,34.27,34.27,12442.0,33.4429,33.4429,33.4136,33.4136,12442.0
2024-01-29 13:15:00,34.26,34.32,34.26,34.32,4579.0,33.4039,33.4624,33.4039,33.4624,4579.0
2024-01-29 13:20:00,34.3,34.31,34.27,34.31,6206.0,33.4429,33.4526,33.4136,33.4526,6206.0
2024-01-29 13:25:00,34.32,34.33,34.3,34.3,2581.0,33.4624,33.4721,33.4429,33.4429,2581.0
2024-01-29 13:30:00,34.32,34.35,34.32,34.34,2229.0,33.4624,33.4916,33.4624,33.4819,2229.0
2024-01-29 13:35:00,34.34,34.34,34.32,34.32,3625.0,33.4819,33.4819,33.4624,33.4624,3625.0
2024-01-29 13:40:00,34.32,34.36,34.32,34.35,1600.0,33.4624,33.5014,33.4624,33.4916,1600.0
2024-01-29 13:45:00,34.36,34.36,34.31,34.31,6341.0,33.5014,33.5014,33.4526,33.4526,6341.0
2024-01-29 13:50:00,34.29,34.29,34.28,34.28,1500.0,33.4331,33.4331,33.4234,33.4234,1500.0
2024-01-29 13:55:00,34.28,34.3,34.28,34.3,2166.0,33.4234,33.4429,33.4234,33.4429,2166.0
2024-01-29 14:00:00,34.28,34.3,34.26,34.3,3923.0,33.4234,33.4429,33.4039,33.4429,3923.0
2024-01-29 14:05:00,34.3,34.36,34.3,34.36,2947.0,33.4429,33.5014,33.4429,33.5014,2947.0
2024-01-29 14:10:00,34.37,34.39,34.37,34.39,2993.0,33.5111,33.5306,33.5111,33.5306,2993.0
2024-01-29 14:15:00,34.38,34.38,34.32,34.33,5603.0,33.5209,33.5209,33.4624,33.4721,5603.0
2024-01-29 14:20:00,34.33,34.34,34.33,34.34,4400.0,33.4721,33.4819,33.4721,33.4819,4400.0
2024-01-29 14:25:00,34.34,34.34,34.31,34.33,2172.0,33.4819,33.4819,33.4526,33.4721,2172.0
2024-01-29 14:30:00,34.34,34.34,34.3,34.31,5039.0,33.4819,33.4819,33.4429,33.4526,5039.0
2024-01-29 14:35:00,34.31,34.31,34.29,34.31,5000.0,33.4526,33.4526,33.4331,33.4526,5000.0
2024-01-29 14:40:00,34.32,34.33,34.31,34.32,16637.0,33.4624,33.4721,33.4526,33.4624,16637.0
2024-01-29 14:45:00,34.33,34.33,34.3,34.3,6141.0,33.4721,33.4721,33.4429,33.4429,6141.0
2024-01-29 14:50:00,34.3,34.3,34.28,34.28,4602.0,33.4429,33.4429,33.4234,33.4234,4602.0
2024-01-29 14:55:00,34.29,34.29,34.26,34.26,4398.0,33.4331,33.4331,33.4039,33.4039,4398.0
2024-01-29 15:00:00,34.26,34.46,34.26,34.41,17150.0,33.4039,33.5989,33.4039,33.5501,17150.0
2024-01-29 15:05:00,34.4,34.42,34.37,34.41,11351.0,33.5404,33.5599,33.5111,33.5501,11351.0
2024-01-29 15:10:00,34.43,34.48,34.42,34.47,14885.0,33.5696,33.6184,33.5599,33.6086,14885.0
2024-01-29 15:15:00,34.48,34.56,34.48,34.56,14963.0,33.6184,33.6964,33.6184,33.6964,14963.0
2024-01-29 15:20:00,34.56,34.6,34.54,34.6,15718.0,33.6964,33.7354,33.6769,33.7354,15718.0
2024-01-29 15:25:00,34.6,34.64,34.58,34.58,8864.0,33.7354,33.7744,33.7159,33.7159,8864.0
2024-01-29 15:30:00,34.58,34.61,34.58,34.59,8885.0,33.7159,33.7451,33.7159,33.7256,8885.0
2024-01-29 15:35:00,34.6,34.61,34.58,34.59,3500.0,33.7354,33.7451,33.7159,33.7256,3500.0
2024-01-29 15:40:00,34.58,34.6,34.56,34.59,11820.0,33.7159,33.7354,33.6964,33.7256,11820.0
2024-01-29 15:45:00,34.59,34.6,34.57,34.6,26758.0,33.7256,33.7354,33.7061,33.7354,26758.0
2024-01-29 15:50:00,34.6,34.61,34.53,34.54,35048.0,33.7354,33.7451,33.6671,33.6769,35048.0
2024-01-29 15:55:00,34.54,34.6,34.54,34.59,153521.0,33.6769,33.7354,33.6769,33.7256,153521.0
2024-01-30 09:30:00,34.78,34.86,34.57,34.82,104658.0,33.9109,33.9889,33.7061,33.9499,104658.0
2024-01-30 09:35:00,34.81,34.81,34.6,34.6,36217.0,33.9401,33.9401,33.7354,33.7354,36217.0
2024-01-30 09:40:00,34.59,34.65,34.54,34.62,78671.0,33.7256,33.7841,33.6769,33.7549,78671.0
2024-01-30 09:45:00,34.63,34.65,34.56,34.64,28551.0,33.7646,33.7841,33.6964,33.7744,28551.0
2024-01-30 09:50:00,34.65,34.67,34.61,34.65,11293.0,33.7841,33.8036,33.7451,33.7841,11293.0
2024-01-30 09:55:00,34.63,34.74,34.59,34.73,16848.0,33.7646,33.8719,33.7256,33.8621,16848.0
2024-01-30 10:00:00,34.73,34.84,34.38,34.39,75675.0,33.8621,33.9694,33.5209,33.5306,75675.0
2024-01-30 10:05:00,34.39,34.39,34.28,34.32,22318.0,33.5306,33.5306,33.4234,33.4624,22318.0
2024-01-30 10:10:00,34.31,34.33,34.22,34.24,11325.0,33.4526,33.4721,33.3649,33.3844,11325.0
2024-01-30 10:15:00,34.22,34.22,34.16,34.18,16274.0,33.3649,33.3649,33.3064,33.3259,16274.0
2024-01-30 10:20:00,34.18,34.18,34.07,34.11,12020.0,33.3259,33.3259,33.2186,33.2576,12020.0
2024-01-30 10:25:00,34.09,34.12,34.02,34.12,8557.0,33.2381,33.2674,33.1699,33.2674,8557.0
2024-01-30 10:30:00,34.11,34.15,34.06,34.15,10106.0,33.2576,33.2966,33.2089,33.2966,10106.0
2024-01-30 10:35:00,34.16,34.19,34.11,34.14,6751.0,33.3064,33.3356,33.2576,33.2869,6751.0
2024-01-30 10:40:00,34.12,34.12,34.04,34.08,3686.0,33.2674,33.2674,33.1894,33.2284,3686.0
2024-01-30 10:45:00,34.09,34.15,34.09,34.15,6740.0,33.2381,33.2966,33.2381,33.2966,6740.0
2024-01-30 10:50:00,34.15,34.15,34.08,34.14,4314.0,33.2966,33.2966,33.2284,33.2869,4314.0
2024-01-30 10:55:00,34.14,34.18,34.12,34.18,10934.0,33.2869,33.3259,33.2674,33.3259,10934.0
2024-01-30 11:00:00,34.17,34.2,34.17,34.19,6264.0,33.3161,33.3454,33.3161,33.3356,6264.0
2024-01-30 11:05:00,34.19,34.2,34.13,34.13,4332.0,33.3356,33.3454,33.2771,33.2771,4332.0
2024-01-30 11:10:00,34.15,34.22,34.14,34.22,7043.0,33.2966,33.3649,33.2869,33.3649,7043.0
2024-01-30 11:15:00,34.21,34.21,34.15,34.15,6528.0,33.3551,33.3551,33.2966,33.2966,6528.0
2024-01-30 11:20:00,34.14,34.18,34.14,34.17,2374.0,33.2869,33.3259,33.2869,33.3161,2374.0
2024-01-30 11:25:00,34.19,34.24,34.19,34.23,7663.0,33.3356,33.3844,33.3356,33.3746,7663.0
2024-01-30 11:30:00,34.23,34.24,34.21,34.21,2976.0,33.3746,33.3844,33.3551,33.3551,2976.0
2024-01-30 11:35:00,34.22,34.27,34.22,34.27,6394.0,33.3649,33.4136,33.3649,33.4136,6394.0
2024-01-30 11:40:00,34.27,34.31,34.26,34.31,5087.0,33.4136,33.4526,33.4039,33.4526,5087.0
2024-01-30 11:45:00,34.31,34.35,34.31,34.35,5035.0,33.4526,33.4916,33.4526,33.4916,5035.0
2024-01-30 11:50:00,34.35,34.37,34.31,34.33,4128.0,33.4916,33.5111,33.4526,33.4721,4128.0
2024-01-30 11:55:00,34.35,34.4,34.35,34.39,6042.0,33.4916,33.5404,33.4916,33.5306,6042.0
2024-01-30 12:00:00,34.39,34.39,34.33,34.34,6515.0,33.5306,33.5306,33.4721,33.4819,6515.0
2024-01-30 12:05:00,34.34,34.38,34.33,34.37,6827.0,33.4819,33.5209,33.4721,33.5111,6827.0
2024-01-30 12:10:00,34.36,34.37,34.34,34.37,4850.0,33.5014,33.5111,33.4819,33.5111,4850.0
2024-01-30 12:15:00,34.36,34.36,34.32,34.32,6477.0,33.5014,33.5014,33.4624,33.4624,6477.0
2024-01-30 12:20:00,34.34,34.39,34.34,34.38,6310.0,33.4819,33.5306,33.4819,33.5209,6310.0
2024-01-30 12:25:00,34.37,34.37,34.34,34.35,3900.0,33.5111,33.5111,33.4819,33.4916,3900.0
2024-01-30 12:30:00,34.32,34.34,34.29,34.29,6168.0,33.4624,33.4819,33.4331,33.4331,6168.0
2024-01-30 12:35:00,34.29,34.29,34.27,34.28,3485.0,33.4331,33.4331,33.4136,33.4234,3485.0
2024-01-30 12:40:00,34.28,34.28,34.24,34.24,6645.0,33.4234,33.4234,33.3844,33.3844,6645.0
2024-01-30 12:45:00,34.24,34.25,34.24,34.24,1700.0,33.3844,33.3941,33.3844,33.3844,1700.0
2024-01-30 12:50:00,34.24,34.26,34.24,34.24,1700.0,33.3844,33.4039,33.3844,33.3844,1700.0
2024-01-30 12:55:00,34.25,34.25,34.23,34.25,1800.0,33.3941,33.3941,33.3746,33.3941,1800.0
2024-01-30 13:00:00,34.24,34.24,34.19,34.19,7149.0,33.3844,33.3844,33.3356,33.3356,7149.0
2024-01-30 13:05:00,34.19,34.22,34.19,34.21,4916.0,33.3356,33.3649,33.3356,33.3551,4916.0
2024-01-30 13:10:00,34.2,34.21,34.19,34.21,2942.0,33.3454,33.3551,33.3356,33.3551,2942.0
2024-01-30 13:15:00,34.23,34.25,34.21,34.21,7400.0,33.3746,33.3941,33.3551,33.3551,7400.0
2024-01-30 13:20:00,34.2,34.2,34.16,34.16,7066.0,33.3454,33.3454,33.3064,33.3064,7066.0
2024-01-30 13:25:00,34.16,34.18,34.16,34.18,4614.0,33.3064,33.3259,33.3064,33.3259,4614.0
2024-01-30 13:30:00,34.21,34.23,34.19,34.19,12234.0,33.3551,33.3746,33.3356,33.3356,12234.0
2024-01-30 13:35:00,34.19,34.19,34.16,34.18,5580.0,33.3356,33.3356,33.3064,33.3259,5580.0
2024-01-30 13:40:00,34.18,34.22,34.18,34.19,3120.0,33.3259,33.3649,33.3259,33.3356,3120.0
2024-01-30 13:45:00,34.2,34.24,34.2,34.22,9436.0,33.3454,33.3844,33.3454,33.3649,9436.0
2024-01-30 13:50:00,34.24,34.25,34.23,34.24,2735.0,33.3844,33.3941,33.3746,33.3844,2735.0
2024-01-30 13:55:00,34.23,34.25,34.23,34.23,5405.0,33.3746,33.3941,33.3746,33.3746,5405.0
2024-01-30 14:00:00,34.24,34.28,34.24,34.27,6456.0,33.3844,33.4234,33.3844,33.4136,6456.0
2024-01-30 14:05:00,34.26,34.26,34.21,34.23,5149.0,33.4039,33.4039,33.3551,33.3746,5149.0
2024-01-30 14:10:00,34.26,34.28,34.26,34.28,2100.0,33.4039,33.4234,33.4039,33.4234,2100.0
2024-01-30 14:15:00,34.29,34.33,34.29,34.29,8500.0,33.4331,33.4721,33.4331,33.4331,8500.0
2024-01-30 14:20:00,34.29,34.31,34.29,34.31,6108.0,33.4331,33.4526,33.4331,33.4526,6108.0
2024-01-30 14:25:00,34.29,34.29,34.27,34.29,4830.0,33.4331,33.4331,33.4136,33.4331,4830.0
2024-01-30 14:30:00,34.32,34.36,34.32,34.36,4479.0,33.4624,33.5014,33.4624,33.5014,4479.0
2024-01-30 14:35:00,34.36,34.4,34.36,34.37,2894.0,33.5014,33.5404,33.5014,33.5111,2894.0
2024-01-30 14:40:00,34.36,34.36,34.34,34.34,5585.0,33.5014,33.5014,33.4819,33.4819,5585.0
2024-01-30 14:45:00,34.34,34.34,34.32,34.34,6122.0,33.4819,33.4819,33.4624,33.4819,6122.0
2024-01-30 14:50:00,34.33,34.33,34.3,34.3,2202.0,33.4721,33.4721,33.4429,33.4429,2202.0
2024-01-30 14:55:00,34.3,34.31,34.29,34.3,3679.0,33.4429,33.4526,33.4331,33.4429,3679.0
2024-01-30 15:00:00,34.31,34.31,34.3,34.31,6544.0,33.4526,33.4526,33.4429,33.4526,6544.0
2024-01-30 15:05:00,34.3,34.3,34.27,34.27,5633.0,33.4429,33.4429,33.4136,33.4136,5633.0
2024-01-30 15:10:00,34.27,34.27,34.26,34.26,3186.0,33.4136,33.4136,33.4039,33.4039,3186.0
2024-01-30 15:15:00,34.25,34.3,34.25,34.29,5994.0,33.3941,33.4429,33.3941,33.4331,5994.0
2024-01-30 15:20:00,34.29,34.3,34.29,34.29,1900.0,33.4331,33.4429,33.4331,33.4331,1900.0
2024-01-30 15:25:00,34.28,34.3,34.28,34.3,11020.0,33.4234,33.4429,33.4234,33.4429,11020.0
2024-01-30 15:30:00,34.3,34.3,34.28,34.28,2900.0,33.4429,33.4429,33.4234,33.4234,2900.0
2024-01-30 15:35:00,34.28,34.28,34.26,34.26,4700.0,33.4234,33.4234,33.4039,33.4039,4700.0
2024-01-30 15:40:00,34.26,34.27,34.24,34.25,14387.0,33.4039,33.4136,33.3844,33.3941,14387.0
2024-01-30 15:45:00,34.24,34.25,34.23,34.24,9232.0,33.3844,33.3941,33.3746,33.3844,9232.0
2024-01-30 15:50:00,34.25,34.26,34.24,34.25,27664.0,33.3941,33.4039,33.3844,33.3941,27664.0
2024-01-30 15:55:00,34.25,34.27,34.23,34.27,55586.0,33.3941,33.4136,33.3746,33.4136,55586.0
2024-01-31 09:30:00,34.44,34.66,34.35,34.58,48200.0,33.5794,33.7939,33.4916,33.7159,48200.0
2024-01-31 09:35:00,34.58,34.64,34.48,34.6,36199.0,33.7159,33.7744,33.6184,33.7354,36199.0
2024-01-31 09:40:00,34.55,34.66,34.54,34.62,21678.0,33.6866,33.7939,33.6769,33.7549,21678.0
2024-01-31 09:45:00,34.64,34.75,34.64,34.69,20582.0,33.7744,33.8816,33.7744,33.8231,20582.0
2024-01-31 09:50:00,34.75,34.91,34.72,34.91,21619.0,33.8816,34.0376,33.8524,34.0376,21619.0
2024-01-31 09:55:00,34.91,34.94,34.86,34.89,30529.0,34.0376,34.0669,33.9889,34.0181,30529.0
2024-01-31 10:00:00,34.93,35.02,34.87,34.9,28103.0,34.0571,34.1449,33.9986,34.0279,28103.0
2024-01-31 10:05:00,34.89,35.04,34.89,35.04,9712.0,34.0181,34.1644,34.0181,34.1644,9712.0
2024-01-31 10:10:00,35.02,35.04,34.86,34.86,7419.0,34.1449,34.1644,33.9889,33.9889,7419.0
2024-01-31 10:15:00,34.87,34.99,34.87,34.93,7492.0,33.9986,34.1156,33.9986,34.0571,7492.0
2024-01-31 10:20:00,34.9,34.91,34.79,34.8,12752.0,34.0279,34.0376,33.9206,33.9304,12752.0
2024-01-31 10:25:00,34.8,34.91,34.79,34.84,6048.0,33.9304,34.0376,33.9206,33.9694,6048.0
2024-01-31 10:30:00,34.86,34.91,34.83,34.89,18044.0,33.9889,34.0376,33.9596,34.0181,18044.0
2024-01-31 10:35:00,34.92,34.92,34.85,34.87,8414.0,34.0474,34.0474,33.9791,33.9986,8414.0
2024-01-31 10:40:00,34.88,34.93,34.82,34.84,10117.0,34.0084,34.0571,33.9499,33.9694,10117.0
2024-01-31 10:45:00,34.84,34.91,34.84,34.88,6236.0,33.9694,34.0376,33.9694,34.0084,6236.0
2024-01-31 10:50:00,34.88,34.88,34.82,34.85,4870.0,34.0084,34.0084,33.9499,33.9791,4870.0
2024-01-31 10:55:00,34.87,34.88,34.82,34.87,9504.0,33.9986,34.0084,33.9499,33.9986,9504.0
2024-01-31 11:00:00,34.9,34.91,34.77,34.77,14438.0,34.0279,34.0376,33.9011,33.9011,14438.0
2024-01-31 11:05:00,34.74,34.75,34.69,34.73,16207.0,33.8719,33.8816,33.8231,33.8621,16207.0
2024-01-31 11:10:00,34.7,34.73,34.69,34.69,10427.0,33.8329,33.8621,33.8231,33.8231,10427.0
2024-01-31 11:15:00,34.69,34.75,34.69,34.75,7335.0,33.8231,33.8816,33.8231,33.8816,7335.0
2024-01-31 11:20:00,34.69,34.73,34.68,34.69,16077.0,33.8231,33.8621,33.8134,33.8231,16077.0
2024-01-31 11:25:00,34.69,34.69,34.57,34.6,8498.0,33.8231,33.8231,33.7061,33.7354,8498.0
2024-01-31 11:30:00,34.57,34.57,34.48,34.48,9911.0,33.7061,33.7061,33.6184,33.6184,9911.0
2024-01-31 11:35:00,34.5,34.57,34.49,34.52,12261.0,33.6379,33.7061,33.6281,33.6574,12261.0
2024-01-31 11:40:00,34.51,34.52,34.43,34.44,9783.0,33.6476,33.6574,33.5696,33.5794,9783.0
2024-01-31 11:45:00,34.41,34.48,34.39,34.47,11344.0,33.5501,33.6184,33.5306,33.6086,11344.0
2024-01-31 11:50:00,34.48,34.52,34.48,34.5,5440.0,33.6184,33.6574,33.6184,33.6379,5440.0
2024-01-31 11:55:00,34.5,34.5,34.45,34.47,10838.0,33.6379,33.6379,33.5891,33.6086,10838.0
2024-01-31 12:00:00,34.46,34.48,34.45,34.47,4600.0,33.5989,33.6184,33.5891,33.6086,4600.0
2024-01-31 12:05:00,34.47,34.48,34.47,34.48,4325.0,33.6086,33.6184,33.6086,33.6184,4325.0
2024-01-31 12:10:00,34.49,34.51,34.47,34.47,3718.0,33.6281,33.6476,33.6086,33.6086,3718.0
2024-01-31 12:15:00,34.47,34.47,34.42,34.43,11574.0,33.6086,33.6086,33.5599,33.5696,11574.0
2024-01-31 12:20:00,34.43,34.46,34.43,34.46,2619.0,33.5696,33.5989,33.5696,33.5989,2619.0
2024-01-31 12:25:00,34.47,34.52,34.47,34.52,5750.0,33.6086,33.6574,33.6086,33.6574,5750.0
2024-01-31 12:30:00,34.53,34.53,34.51,34.51,6900.0,33.6671,33.6671,33.6476,33.6476,6900.0
2024-01-31 12:35:00,34.5,34.5,34.45,34.46,6902.0,33.6379,33.6379,33.5891,33.5989,6902.0
2024-01-31 12:40:00,34.46,34.51,34.46,34.51,3270.0,33.5989,33.6476,33.5989,33.6476,3270.0
2024-01-31 12:45:00,34.5,34.5,34.47,34.47,4000.0,33.6379,33.6379,33.6086,33.6086,4000.0
2024-01-31 12:50:00,34.48,34.52,34.48,34.49,6057.0,33.6184,33.6574,33.6184,33.6281,6057.0
2024-01-31 12:55:00,34.5,34.5,34.49,34.49,3893.0,33.6379,33.6379,33.6281,33.6281,3893.0
2024-01-31 13:00:00,34.49,34.49,34.47,34.47,3700.0,33.6281,33.6281,33.6086,33.6086,3700.0
2024-01-31 13:05:00,34.48,34.51,34.48,34.49,4533.0,33.6184,33.6476,33.6184,33.6281,4533.0
2024-01-31 13:10:00,34.49,34.49,34.47,34.49,3835.0,33.6281,33.6281,33.6086,33.6281,3835.0
2024-01-31 13:15:00,34.51,34.57,34.51,34.57,5999.0,33.6476,33.7061,33.6476,33.7061,5999.0
2024-01-31 13:20:00,34.57,34.57,34.51,34.51,8428.0,33.7061,33.7061,33.6476,33.6476,8428.0
2024-01-31 13:25:00,34.54,34.55,34.53,34.54,4122.0,33.6769,33.6866,33.6671,33.6769,4122.0
2024-01-31 13:30:00,34.56,34.56,34.51,34.51,3436.0,33.6964,33.6964,33.6476,33.6476,3436.0
2024-01-31 13:35:00,34.51,34.52,34.5,34.52,10099.0,33.6476,33.6574,33.6379,33.6574,10099.0
2024-01-31 13:40:00,34.53,34.53,34.48,34.48,5600.0,33.6671,33.6671,33.6184,33.6184,5600.0
2024-01-31 13:45:00,34.49,34.52,34.49,34.51,2200.0,33.6281,33.6574,33.6281,33.6476,2200.0
2024-01-31 13:50:00,34.52,34.56,34.51,34.54,8935.0,33.6574,33.6964,33.6476,33.6769,8935.0
2024-01-31 13:55:00,34.55,34.63,34.55,34.62,13161.0,33.6866,33.7646,33.6866,33.7549,13161.0
2024-01-31 14:00:00,34.62,34.7,34.33,34.53,55262.0,33.7549,33.8329,33.4721,33.6671,55262.0
2024-01-31 14:05:00,34.54,34.59,34.38,34.39,22855.0,33.6769,33.7256,33.5209,33.5306,22855.0
2024-01-31 14:10:00,34.4,34.49,34.36,34.43,10260.0,33.5404,33.6281,33.5014,33.5696,10260.0
2024-01-31 14:15:00,34.42,34.42,34.35,34.36,9877.0,33.5599,33.5599,33.4916,33.5014,9877.0
2024-01-31 14:20:00,34.36,34.41,34.25,34.31,20939.0,33.5014,33.5501,33.3941,33.4526,20939.0
2024-01-31 14:25:00,34.3,34.35,34.3,34.31,4644.0,33.4429,33.4916,33.4429,33.4526,4644.0
2024-01-31 14:30:00,34.33,34.49,34.27,34.41,42709.0,33.4721,33.6281,33.4136,33.5501,42709.0
2024-01-31 14:35:00,34.44,34.69,34.33,34.64,40588.0,33.5794,33.8231,33.4721,33.7744,40588.0
2024-01-31 14:40:00,34.66,34.87,34.62,34.79,35428.0,33.7939,33.9986,33.7549,33.9206,35428.0
2024-01-31 14:45:00,34.8,34.88,34.75,34.77,15444.0,33.9304,34.0084,33.8816,33.9011,15444.0
2024-01-31 14:50:00,34.76,34.76,34.61,34.7,12062.0,33.8914,33.8914,33.7451,33.8329,12062.0
2024-01-31 14:55:00,34.65,34.69,34.47,34.47,13204.0,33.7841,33.8231,33.6086,33.6086,13204.0
2024-01-31 15:00:00,34.49,34.53,33.98,34.04,44542.0,33.6281,33.6671,33.1309,33.1894,44542.0
2024-01-31 15:05:00,34.05,34.11,33.8,34.09,53267.0,33.1991,33.2576,32.9553,33.2381,53267.0
2024-01-31 15:10:00,34.11,34.16,34.03,34.13,15796.0,33.2576,33.3064,33.1796,33.2771,15796.0
2024-01-31 15:15:00,34.11,34.17,34.07,34.07,13467.0,33.2576,33.3161,33.2186,33.2186,13467.0
2024-01-31 15:20:00,34.08,34.16,34.04,34.11,13606.0,33.2284,33.3064,33.1894,33.2576,13606.0
2024-01-31 15:25:00,34.09,34.1,34.01,34.03,11474.0,33.2381,33.2479,33.1601,33.1796,11474.0
2024-01-31 15:30:00,34.02,34.04,33.91,33.94,18484.0,33.1699,33.1894,33.0626,33.0919,18484.0
2024-01-31 15:35:00,33.94,33.98,33.92,33.98,8680.0,33.0919,33.1309,33.0723,33.1309,8680.0
2024-01-31 15:40:00,33.97,34.04,33.97,34.0,24855.0,33.1211,33.1894,33.1211,33.1504,24855.0
2024-01-31 15:45:00,33.99,33.99,33.9,33.9,36788.0,33.1406,33.1406,33.0528,33.0528,36788.0
2024-01-31 15:50:00,33.9,33.9,33.82,33.83,67034.0,33.0528,33.0528,32.9748,32.9846,67034.0
2024-01-31 15:55:00,33.84,33.86,33.8,33.81,111099.0,32.9943,33.0138,32.9553,32.9651,111099.0
2024-02-01 09:30:00,34.15,34.49,34.12,34.49,67253.0,33.2966,33.6281,33.2674,33.6281,67253.0
2024-02-01 09:35:00,34.5,34.56,34.39,34.43,57825.0,33.6379,33.6964,33.5306,33.5696,57825.0
2024-02-01 09:40:00,34.44,34.57,34.44,34.53,44947.0,33.5794,33.7061,33.5794,33.6671,44947.0
2024-02-01 09:45:00,34.5,34.61,34.45,34.46,27692.0,33.6379,33.7451,33.5891,33.5989,27692.0
2024-02-01 09:50:00,34.44,34.58,34.44,34.52,8772.0,33.5794,33.7159,33.5794,33.6574,8772.0
2024-02-01 09:55:00,34.52,34.57,34.45,34.56,21299.0,33.6574,33.7061,33.5891,33.6964,21299.0
2024-02-01 10:00:00,34.54,34.55,34.24,34.48,49779.0,33.6769,33.6866,33.3844,33.6184,49779.0
2024-02-01 10:05:00,34.46,34.55,34.39,34.55,17924.0,33.5989,33.6866,33.5306,33.6866,17924.0
2024-02-01 10:10:00,34.55,34.56,34.45,34.55,21701.0,33.6866,33.6964,33.5891,33.6866,21701.0
2024-02-01 10:15:00,34.57,34.58,34.46,34.47,12688.0,33.7061,33.7159,33.5989,33.6086,12688.0
2024-02-01 10:20:00,34.45,34.45,34.34,34.36,60026.0,33.5891,33.5891,33.4819,33.5014,60026.0
2024-02-01 10:25:00,34.36,34.4,34.31,34.31,88963.0,33.5014,33.5404,33.4526,33.4526,88963.0
2024-02-01 10:30:00,34.3,34.34,34.27,34.31,52233.0,33.4429,33.4819,33.4136,33.4526,52233.0
2024-02-01 10:35:00,34.32,34.38,34.28,34.35,11839.0,33.4624,33.5209,33.4234,33.4916,11839.0
2024-02-01 10:40:00,34.34,34.42,34.34,34.42,13541.0,33.4819,33.5599,33.4819,33.5599,13541.0
2024-02-01 10:45:00,34.44,34.45,34.36,34.36,37879.0,33.5794,33.5891,33.5014,33.5014,37879.0
2024-02-01 10:50:00,34.36,34.42,34.31,34.36,65443.0,33.5014,33.5599,33.4526,33.5014,65443.0
2024-02-01 10:55:00,34.35,34.46,34.35,34.4,26563.0,33.4916,33.5989,33.4916,33.5404,26563.0
2024-02-01 11:00:00,34.44,34.52,34.44,34.52,21847.0,33.5794,33.6574,33.5794,33.6574,21847.0
2024-02-01 11:05:00,34.53,34.58,34.47,34.57,28540.0,33.6671,33.7159,33.6086,33.7061,28540.0
2024-02-01 11:10:00,34.58,34.76,34.58,34.76,56837.0,33.7159,33.8914,33.7159,33.8914,56837.0
2024-02-01 11:15:00,34.78,34.85,34.74,34.74,36881.0,33.9109,33.9791,33.8719,33.8719,36881.0
2024-02-01 11:20:00,34.73,34.86,34.73,34.84,22650.0,33.8621,33.9889,33.8621,33.9694,22650.0
2024-02-01 11:25:00,34.84,34.89,34.83,34.84,36946.0,33.9694,34.0181,33.9596,33.9694,36946.0
2024-02-01 11:30:00,34.85,34.92,34.84,34.86,66424.0,33.9791,34.0474,33.9694,33.9889,66424.0
2024-02-01 11:35:00,34.86,34.98,34.86,34.95,17463.0,33.9889,34.1059,33.9889,34.0766,17463.0
2024-02-01 11:40:00,34.96,35.16,34.96,35.16,48103.0,34.0864,34.2814,34.0864,34.2814,48103.0
2024-02-01 11:45:00,35.16,35.22,35.14,35.15,25561.0,34.2814,34.3399,34.2619,34.2716,25561.0
2024-02-01 11:50:00,35.15,35.17,35.09,35.1,37103.0,34.2716,34.2911,34.2131,34.2229,37103.0
2024-02-01 11:55:00,35.09,35.09,34.99,35.0,33906.0,34.2131,34.2131,34.1156,34.1254,33906.0
2024-02-01 12:00:00,35.0,35.1,34.99,35.1,34710.0,34.1254,34.2229,34.1156,34.2229,34710.0
2024-02-01 12:05:00,35.11,35.13,35.08,35.09,36031.0,34.2326,34.2521,34.2034,34.2131,36031.0
2024-02-01 12:10:00,35.1,35.13,35.03,35.04,21875.0,34.2229,34.2521,34.1546,34.1644,21875.0
2024-02-01 12:15:00,35.05,35.06,35.02,35.02,19520.0,34.1741,34.1839,34.1449,34.1449,19520.0
2024-02-01 12:20:00,35.03,35.03,34.96,34.99,17509.0,34.1546,34.1546,34.0864,34.1156,17509.0
2024-02-01 12:25:00,34.99,35.02,34.95,35.02,14482.0,34.1156,34.1449,34.0766,34.1449,14482.0
2024-02-01 12:30:00,35.01,35.05,34.99,35.05,10992.0,34.1351,34.1741,34.1156,34.1741,10992.0
2024-02-01 12:35:00,35.05,35.07,34.93,34.93,14814.0,34.1741,34.1936,34.0571,34.0571,14814.0
2024-02-01 12:40:00,34.95,34.95,34.78,34.78,33568.0,34.0766,34.0766,33.9109,33.9109,33568.0
2024-02-01 12:45:00,34.77,34.88,34.73,34.87,15396.0,33.9011,34.0084,33.8621,33.9986,15396.0
2024-02-01 12:50:00,34.88,34.95,34.83,34.95,11341.0,34.0084,34.0766,33.9596,34.0766,11341.0
2024-02-01 12:55:00,34.95,34.95,34.86,34.87,8697.0,34.0766,34.0766,33.9889,33.9986,8697.0
2024-02-01 13:00:00,34.88,34.92,34.82,34.82,8166.0,34.0084,34.0474,33.9499,33.9499,8166.0
2024-02-01 13:05:00,34.81,34.87,34.81,34.81,7234.0,33.9401,33.9986,33.9401,33.9401,7234.0
2024-02-01 13:10:00,34.83,34.92,34.83,34.92,6861.0,33.9596,34.0474,33.9596,34.0474,6861.0
2024-02-01 13:15:00,34.93,34.95,34.87,34.91,15847.0,34.0571,34.0766,33.9986,34.0376,15847.0
2024-02-01 13:20:00,34.92,34.94,34.89,34.91,13096.0,34.0474,34.0669,34.0181,34.0376,13096.0
2024-02-01 13:25:00,34.93,34.93,34.87,34.89,4140.0,34.0571,34.0571,33.9986,34.0181,4140.0
2024-02-01 13:30:00,34.95,35.01,34.94,34.96,5328.0,34.0766,34.1351,34.0669,34.0864,5328.0
2024-02-01 13:35:00,34.97,35.08,34.97,35.07,22014.0,34.0961,34.2034,34.0961,34.1936,22014.0
2024-02-01 13:40:00,35.07,35.1,35.06,35.09,7079.0,34.1936,34.2229,34.1839,34.2131,7079.0
2024-02-01 13:45:00,35.1,35.13,35.09,35.09,16760.0,34.2229,34.2521,34.2131,34.2131,16760.0
2024-02-01 13:50:00,35.08,35.11,35.05,35.05,10541.0,34.2034,34.2326,34.1741,34.1741,10541.0
2024-02-01 13:55:00,35.05,35.08,35.03,35.06,10516.0,34.1741,34.2034,34.1546,34.1839,10516.0
2024-02-01 14:00:00,35.07,35.11,35.07,35.11,3942.0,34.1936,34.2326,34.1936,34.2326,3942.0
2024-02-01 14:05:00,35.11,35.12,35.09,35.1,5001.0,34.2326,34.2424,34.2131,34.2229,5001.0
2024-02-01 14:10:00,35.1,35.1,35.04,35.04,11564.0,34.2229,34.2229,34.1644,34.1644,11564.0
2024-02-01 14:15:00,35.03,35.05,34.99,34.99,9480.0,34.1546,34.1741,34.1156,34.1156,9480.0
2024-02-01 14:20:00,35.01,35.01,34.95,34.95,4578.0,34.1351,34.1351,34.0766,34.0766,4578.0
2024-02-01 14:25:00,34.96,34.96,34.91,34.92,10141.0,34.0864,34.0864,34.0376,34.0474,10141.0
2024-02-01 14:30:00,34.93,34.93,34.86,34.87,8724.0,34.0571,34.0571,33.9889,33.9986,8724.0
2024-02-01 14:35:00,34.87,34.96,34.87,34.96,5187.0,33.9986,34.0864,33.9986,34.0864,5187.0
2024-02-01 14:40:00,34.97,35.04,34.97,35.04,15039.0,34.0961,34.1644,34.0961,34.1644,15039.0
2024-02-01 14:45:00,35.05,35.06,35.04,35.04,14197.0,34.1741,34.1839,34.1644,34.1644,14197.0
2024-02-01 14:50:00,35.04,35.04,34.99,35.0,7006.0,34.1644,34.1644,34.1156,34.1254,7006.0
2024-02-01 14:55:00,35.01,35.03,35.0,35.03,8173.0,34.1351,34.1546,34.1254,34.1546,8173.0
2024-02-01 15:00:00,35.04,35.08,35.02,35.08,7498.0,34.1644,34.2034,34.1449,34.2034,7498.0
2024-02-01 15:05:00,35.08,35.08,35.05,35.06,14337.0,34.2034,34.2034,34.1741,34.1839,14337.0
2024-02-01 15:10:00,35.05,35.05,35.02,35.05,4570.0,34.1741,34.1741,34.1449,34.1741,4570.0
2024-02-01 15:15:00,35.06,35.08,35.05,35.07,7899.0,34.1839,34.2034,34.1741,34.1936,7899.0
2024-02-01 15:20:00,35.06,35.08,35.06,35.08,7500.0,34.1839,34.2034,34.1839,34.2034,7500.0
2024-02-01 15:25:00,35.08,35.15,35.08,35.15,6806.0,34.2034,34.2716,34.2034,34.2716,6806.0
2024-02-01 15:30:00,35.16,35.18,35.14,35.16,13805.0,34.2814,34.3009,34.2619,34.2814,13805.0
2024-02-01 15:35:00,35.16,35.19,35.16,35.18,4531.0,34.2814,34.3106,34.2814,34.3009,4531.0
2024-02-01 15:40:00,35.19,35.21,35.19,35.21,7937.0,34.3106,34.3301,34.3106,34.3301,7937.0
2024-02-01 15:45:00,35.22,35.24,35.19,35.19,14984.0,34.3399,34.3594,34.3106,34.3106,14984.0
2024-02-01 15:50:00,35.19,35.21,35.12,35.13,23826.0,34.3106,34.3301,34.2424,34.2521,23826.0
2024-02-01 15:55:00,35.14,35.22,35.14,35.2,83808.0,34.2619,34.3399,34.2619,34.3204,83808.0
2024-02-02 09:30:00,34.19,34.21,33.84,33.84,83267.0,33.3356,33.3551,32.9943,32.9943,83267.0
2024-02-02 09:35:00,33.84,34.01,33.77,33.81,72866.0,32.9943,33.1601,32.9261,32.9651,72866.0
2024-02-02 09:40:00,33.82,33.83,33.62,33.79,32735.0,32.9748,32.9846,32.7798,32.9456,32735.0
2024-02-02 09:45:00,33.82,34.03,33.82,33.91,27372.0,32.9748,33.1796,32.9748,33.0626,27372.0
2024-02-02 09:50:00,33.9,33.93,33.83,33.93,18305.0,33.0528,33.0821,32.9846,33.0821,18305.0
2024-02-02 09:55:00,33.94,34.13,33.9,34.1,26802.0,33.0919,33.2771,33.0528,33.2479,26802.0
2024-02-02 10:00:00,34.1,34.1,33.78,33.88,37187.0,33.2479,33.2479,32.9358,33.0333,37187.0
2024-02-02 10:05:00,33.87,33.95,33.78,33.87,26893.0,33.0236,33.1016,32.9358,33.0236,26893.0
2024-02-02 10:10:00,33.88,33.92,33.78,33.79,14277.0,33.0333,33.0723,32.9358,32.9456,14277.0
2024-02-02 10:15:00,33.8,33.85,33.77,33.81,19568.0,32.9553,33.0041,32.9261,32.9651,19568.0
2024-02-02 10:20:00,33.82,33.87,33.82,33.87,16027.0,32.9748,33.0236,32.9748,33.0236,16027.0
2024-02-02 10:25:00,33.87,33.89,33.81,33.88,12812.0,33.0236,33.0431,32.9651,33.0333,12812.0
2024-02-02 10:30:00,33.9,33.91,33.81,33.84,14587.0,33.0528,33.0626,32.9651,32.9943,14587.0
2024-02-02 10:35:00,33.84,33.96,33.84,33.96,10981.0,32.9943,33.1114,32.9943,33.1114,10981.0
2024-02-02 10:40:00,33.97,34.05,33.97,34.04,18457.0,33.1211,33.1991,33.1211,33.1894,18457.0
2024-02-02 10:45:00,34.04,34.13,34.03,34.03,10580.0,33.1894,33.2771,33.1796,33.1796,10580.0
2024-02-02 10:50:00,34.04,34.04,33.97,33.97,12506.0,33.1894,33.1894,33.1211,33.1211,12506.0
2024-02-02 10:55:00,33.97,34.06,33.97,34.03,14480.0,33.1211,33.2089,33.1211,33.1796,14480.0
2024-02-02 11:00:00,34.05,34.06,33.98,33.99,9219.0,33.1991,33.2089,33.1309,33.1406,9219.0
2024-02-02 11:05:00,34.0,34.03,33.9,33.9,7812.0,33.1504,33.1796,33.0528,33.0528,7812.0
2024-02-02 11:10:00,33.92,33.92,33.83,33.84,11283.0,33.0723,33.0723,32.9846,32.9943,11283.0
2024-02-02 11:15:00,33.83,33.86,33.76,33.76,13050.0,32.9846,33.0138,32.9163,32.9163,13050.0
2024-02-02 11:20:00,33.75,33.8,33.75,33.76,7499.0,32.9066,32.9553,32.9066,32.9163,7499.0
2024-02-02 11:25:00,33.76,33.79,33.74,33.74,15665.0,32.9163,32.9456,32.8968,32.8968,15665.0
2024-02-02 11:30:00,33.74,33.76,33.69,33.69,16500.0,32.8968,32.9163,32.8481,32.8481,16500.0
2024-02-02 11:35:00,33.68,33.73,33.65,33.73,10446.0,32.8383,32.8871,32.8091,32.8871,10446.0
2024-02-02 11:40:00,33.72,33.73,33.68,33.71,29296.0,32.8773,32.8871,32.8383,32.8676,29296.0
2024-02-02 11:45:00,33.7,33.74,33.67,33.73,22823.0,32.8578,32.8968,32.8286,32.8871,22823.0
2024-02-02 11:50:00,33.74,33.75,33.7,33.72,10619.0,32.8968,32.9066,32.8578,32.8773,10619.0
2024-02-02 11:55:00,33.74,33.75,33.71,33.73,7107.0,32.8968,32.9066,32.8676,32.8871,7107.0
2024-02-02 12:00:00,33.73,33.76,33.71,33.76,7128.0,32.8871,32.9163,32.8676,32.9163,7128.0
2024-02-02 12:05:00,33.78,33.79,33.73,33.74,5177.0,32.9358,32.9456,32.8871,32.8968,5177.0
2024-02-02 12:10:00,33.74,33.75,33.7,33.7,5390.0,32.8968,32.9066,32.8578,32.8578,5390.0
2024-02-02 12:15:00,33.69,33.72,33.68,33.71,15131.0,32.8481,32.8773,32.8383,32.8676,15131.0
2024-02-02 12:20:00,33.72,33.75,33.69,33.74,7870.0,32.8773,32.9066,32.8481,32.8968,7870.0
2024-02-02 12:25:00,33.74,33.8,33.71,33.79,7261.0,32.8968,32.9553,32.8676,32.9456,7261.0
2024-02-02 12:30:00,33.79,33.82,33.79,33.79,8399.0,32.9456,32.9748,32.9456,32.9456,8399.0
2024-02-02 12:35:00,33.79,33.85,33.77,33.79,8648.0,32.9456,33.0041,32.9261,32.9456,8648.0
2024-02-02 12:40:00,33.79,33.81,33.75,33.76,15375.0,32.9456,32.9651,32.9066,32.9163,15375.0
2024-02-02 12:45:00,33.76,33.76,33.68,33.73,15147.0,32.9163,32.9163,32.8383,32.8871,15147.0
2024-02-02 12:50:00,33.72,33.72,33.65,33.66,12628.0,32.8773,32.8773,32.8091,32.8188,12628.0
2024-02-02 12:55:00,33.67,33.71,33.66,33.7,7044.0,32.8286,32.8676,32.8188,32.8578,7044.0
2024-02-02 13:00:00,33.71,33.71,33.68,33.68,5709.0,32.8676,32.8676,32.8383,32.8383,5709.0
2024-02-02 13:05:00,33.68,33.74,33.68,33.7,7762.0,32.8383,32.8968,32.8383,32.8578,7762.0
2024-02-02 13:10:00,33.7,33.72,33.69,33.69,9729.0,32.8578,32.8773,32.8481,32.8481,9729.0
2024-02-02 13:15:00,33.69,33.76,33.69,33.75,7142.0,32.8481,32.9163,32.8481,32.9066,7142.0
2024-02-02 13:20:00,33.75,33.82,33.73,33.82,9446.0,32.9066,32.9748,32.8871,32.9748,9446.0
2024-02-02 13:25:00,33.82,33.82,33.73,33.75,6200.0,32.9748,32.9748,32.8871,32.9066,6200.0
2024-02-02 13:30:00,33.72,33.8,33.72,33.8,8919.0,32.8773,32.9553,32.8773,32.9553,8919.0
2024-02-02 13:35:00,33.8,33.81,33.74,33.8,17905.0,32.9553,32.9651,32.8968,32.9553,17905.0
2024-02-02 13:40:00,33.81,33.82,33.79,33.82,9425.0,32.9651,32.9748,32.9456,32.9748,9425.0
2024-02-02 13:45:00,33.83,33.87,33.83,33.83,13665.0,32.9846,33.0236,32.9846,32.9846,13665.0
2024-02-02 13:50:00,33.84,33.84,33.8,33.8,10331.0,32.9943,32.9943,32.9553,32.9553,10331.0
2024-02-02 13:55:00,33.8,33.82,33.78,33.79,5296.0,32.9553,32.9748,32.9358,32.9456,5296.0
2024-02-02 14:00:00,33.79,33.83,33.78,33.78,4906.0,32.9456,32.9846,32.9358,32.9358,4906.0
2024-02-02 14:05:00,33.77,33.78,33.73,33.74,7954.0,32.9261,32.9358,32.8871,32.8968,7954.0
2024-02-02 14:10:00,33.74,33.79,33.73,33.79,6741.0,32.8968,32.9456,32.8871,32.9456,6741.0
2024-02-02 14:15:00,33.8,33.8,33.78,33.78,5969.0,32.9553,32.9553,32.9358,32.9358,5969.0
2024-02-02 14:20:00,33.8,33.8,33.75,33.78,4234.0,32.9553,32.9553,32.9066,32.9358,4234.0
2024-02-02 14:25:00,33.8,33.84,33.78,33.84,9860.0,32.9553,32.9943,32.9358,32.9943,9860.0
2024-02-02 14:30:00,33.85,33.88,33.83,33.88,6075.0,33.0041,33.0333,32.9846,33.0333,6075.0
2024-02-02 14:35:00,33.89,33.89,33.84,33.85,13113.0,33.0431,33.0431,32.9943,33.0041,13113.0
2024-02-02 14:40:00,33.86,33.86,33.84,33.85,2925.0,33.0138,33.0138,32.9943,33.0041,2925.0
2024-02-02 14:45:00,33.86,33.92,33.86,33.9,16769.0,33.0138,33.0723,33.0138,33.0528,16769.0
2024-02-02 14:50:00,33.91,33.94,33.91,33.94,11285.0,33.0626,33.0919,33.0626,33.0919,11285.0
2024-02-02 14:55:00,33.95,33.98,33.93,33.98,8889.0,33.1016,33.1309,33.0821,33.1309,8889.0
2024-02-02 15:00:00,33.99,34.0,33.98,33.98,13760.0,33.1406,33.1504,33.1309,33.1309,13760.0
2024-02-02 15:05:00,33.97,34.03,33.97,34.03,4961.0,33.1211,33.1796,33.1211,33.1796,4961.0
2024-02-02 15:10:00,34.05,34.09,34.05,34.06,13564.0,33.1991,33.2381,33.1991,33.2089,13564.0
2024-02-02 15:15:00,34.05,34.08,34.03,34.03,7562.0,33.1991,33.2284,33.1796,33.1796,7562.0
2024-02-02 15:20:00,34.02,34.06,34.01,34.04,10516.0,33.1699,33.2089,33.1601,33.1894,10516.0
2024-02-02 15:25:00,34.05,34.1,34.05,34.1,12979.0,33.1991,33.2479,33.1991,33.2479,12979.0
2024-02-02 15:30:00,34.1,34.11,34.05,34.05,15182.0,33.2479,33.2576,33.1991,33.1991,15182.0
2024-02-02 15:35:00,34.04,34.05,33.99,34.02,15463.0,33.1894,33.1991,33.1406,33.1699,15463.0
2024-02-02 15:40:00,34.02,34.02,33.97,33.98,15099.0,33.1699,33.1699,33.1211,33.1309,15099.0
2024-02-02 15:45:00,33.98,34.01,33.97,34.01,15515.0,33.1309,33.1601,33.1211,33.1601,15515.0
2024-02-02 15:50:00,34.01,34.1,34.01,34.07,50034.0,33.1601,33.2479,33.1601,33.2186,50034.0
2024-02-02 15:55:00,34.08,34.08,33.98,33.98,102574.0,33.2284,33.2284,33.1309,33.1309,102574.0
2024-02-05 09:30:00,33.46,33.57,33.21,33.34,91740.0,32.6238,32.7311,32.3801,32.5068,91740.0
2024-02-05 09:35:00,33.29,33.32,33.21,33.3,23320.0,32.4581,32.4873,32.3801,32.4678,23320.0
2024-02-05 09:40:00,33.27,33.27,33.19,33.24,22250.0,32.4386,32.4386,32.3606,32.4093,22250.0
2024-02-05 09:45:00,33.24,33.47,33.24,33.4,18268.0,32.4093,32.6336,32.4093,32.5653,18268.0
2024-02-05 09:50:00,33.41,33.41,33.31,33.39,5874.0,32.5751,32.5751,32.4776,32.5556,5874.0
2024-02-05 09:55:00,33.39,33.46,33.32,33.45,13713.0,32.5556,32.6238,32.4873,32.6141,13713.0
2024-02-05 10:00:00,33.45,33.45,33.13,33.16,38850.0,32.6141,32.6141,32.3021,32.3313,38850.0
2024-02-05 10:05:00,33.16,33.25,33.07,33.08,13518.0,32.3313,32.4191,32.2436,32.2533,13518.0
2024-02-05 10:10:00,33.08,33.09,33.02,33.07,14783.0,32.2533,32.2631,32.1948,32.2436,14783.0
2024-02-05 10:15:00,33.07,33.08,32.98,33.01,10332.0,32.2436,32.2533,32.1558,32.1851,10332.0
2024-02-05 10:20:00,33.02,33.09,32.97,33.06,13408.0,32.1948,32.2631,32.1461,32.2338,13408.0
2024-02-05 10:25:00,33.07,33.17,33.07,33.11,15566.0,32.2436,32.3411,32.2436,32.2826,15566.0
2024-02-05 10:30:00,33.09,33.22,33.09,33.19,14106.0,32.2631,32.3898,32.2631,32.3606,14106.0
2024-02-05 10:35:00,33.17,33.17,33.09,33.09,8855.0,32.3411,32.3411,32.2631,32.2631,8855.0
2024-02-05 10:40:00,33.08,33.08,33.04,33.06,6989.0,32.2533,32.2533,32.2143,32.2338,6989.0
2024-02-05 10:45:00,33.03,33.06,32.98,32.98,6326.0,32.2046,32.2338,32.1558,32.1558,6326.0
2024-02-05 10:50:00,33.0,33.06,32.97,32.98,4633.0,32.1753,32.2338,32.1461,32.1558,4633.0
2024-02-05 10:55:00,32.99,33.04,32.98,33.04,3953.0,32.1656,32.2143,32.1558,32.2143,3953.0
2024-02-05 11:00:00,33.05,33.05,32.98,33.02,5064.0,32.2241,32.2241,32.1558,32.1948,5064.0
2024-02-05 11:05:00,33.01,33.09,33.0,33.07,13042.0,32.1851,32.2631,32.1753,32.2436,13042.0
2024-02-05 11:10:00,33.07,33.09,33.06,33.08,3875.0,32.2436,32.2631,32.2338,32.2533,3875.0
2024-02-05 11:15:00,33.06,33.09,33.02,33.04,11741.0,32.2338,32.2631,32.1948,32.2143,11741.0
2024-02-05 11:20:00,33.03,33.03,32.96,32.96,7634.0,32.2046,32.2046,32.1363,32.1363,7634.0
2024-02-05 11:25:00,32.96,33.02,32.95,33.01,11165.0,32.1363,32.1948,32.1266,32.1851,11165.0
2024-02-05 11:30:00,33.01,33.11,33.01,33.1,11583.0,32.1851,32.2826,32.1851,32.2728,11583.0
2024-02-05 11:35:00,33.09,33.09,33.02,33.03,10100.0,32.2631,32.2631,32.1948,32.2046,10100.0
2024-02-05 11:40:00,33.02,33.05,33.02,33.05,14651.0,32.1948,32.2241,32.1948,32.2241,14651.0
2024-02-05 11:45:00,33.04,33.04,32.99,33.0,9719.0,32.2143,32.2143,32.1656,32.1753,9719.0
2024-02-05 11:50:00,33.01,33.03,33.0,33.0,10185.0,32.1851,32.2046,32.1753,32.1753,10185.0
2024-02-05 11:55:00,32.99,33.07,32.99,33.07,4988.0,32.1656,32.2436,32.1656,32.2436,4988.0
2024-02-05 12:00:00,33.08,33.1,33.08,33.09,8205.0,32.2533,32.2728,32.2533,32.2631,8205.0
2024-02-05 12:05:00,33.07,33.1,33.05,33.1,9864.0,32.2436,32.2728,32.2241,32.2728,9864.0
2024-02-05 12:10:00,33.1,33.16,33.1,33.14,10374.0,32.2728,32.3313,32.2728,32.3118,10374.0
2024-02-05 12:15:00,33.14,33.15,33.09,33.1,10873.0,32.3118,32.3216,32.2631,32.2728,10873.0
2024-02-05 12:20:00,33.08,33.1,33.08,33.08,2900.0,32.2533,32.2728,32.2533,32.2533,2900.0
2024-02-05 12:25:00,33.07,33.13,33.06,33.13,14287.0,32.2436,32.3021,32.2338,32.3021,14287.0
2024-02-05 12:30:00,33.14,33.15,33.09,33.12,7242.0,32.3118,32.3216,32.2631,32.2923,7242.0
2024-02-05 12:35:00,33.11,33.12,33.1,33.12,5642.0,32.2826,32.2923,32.2728,32.2923,5642.0
2024-02-05 12:40:00,33.13,33.2,33.13,33.2,3598.0,32.3021,32.3703,32.3021,32.3703,3598.0
2024-02-05 12:45:00,33.18,33.21,33.16,33.2,3900.0,32.3508,32.3801,32.3313,32.3703,3900.0
2024-02-05 12:50:00,33.21,33.21,33.17,33.17,2200.0,32.3801,32.3801,32.3411,32.3411,2200.0
2024-02-05 12:55:00,33.17,33.2,33.17,33.19,3601.0,32.3411,32.3703,32.3411,32.3606,3601.0
2024-02-05 13:00:00,33.19,33.21,33.16,33.18,15651.0,32.3606,32.3801,32.3313,32.3508,15651.0
2024-02-05 13:05:00,33.18,33.18,33.13,33.15,2870.0,32.3508,32.3508,32.3021,32.3216,2870.0
2024-02-05 13:10:00,33.17,33.19,33.16,33.19,6400.0,32.3411,32.3606,32.3313,32.3606,6400.0
2024-02-05 13:15:00,33.2,33.2,33.16,33.17,5439.0,32.3703,32.3703,32.3313,32.3411,5439.0
2024-02-05 13:20:00,33.19,33.19,33.16,33.17,4900.0,32.3606,32.3606,32.3313,32.3411,4900.0
2024-02-05 13:25:00,33.17,33.24,33.17,33.21,3278.0,32.3411,32.4093,32.3411,32.3801,3278.0
2024-02-05 13:30:00,33.2,33.26,33.2,33.26,3004.0,32.3703,32.4288,32.3703,32.4288,3004.0
2024-02-05 13:35:00,33.26,33.27,33.22,33.22,3316.0,32.4288,32.4386,32.3898,32.3898,3316.0
2024-02-05 13:40:00,33.21,33.23,33.21,33.23,4165.0,32.3801,32.3996,32.3801,32.3996,4165.0
2024-02-05 13:45:00,33.24,33.33,33.24,33.33,6339.0,32.4093,32.4971,32.4093,32.4971,6339.0
2024-02-05 13:50:00,33.34,33.35,33.3,33.31,10048.0,32.5068,32.5166,32.4678,32.4776,10048.0
2024-02-05 13:55:00,33.3,33.31,33.28,33.28,4800.0,32.4678,32.4776,32.4483,32.4483,4800.0
2024-02-05 14:00:00,33.28,33.28,33.24,33.24,3545.0,32.4483,32.4483,32.4093,32.4093,3545.0
2024-02-05 14:05:00,33.24,33.3,33.24,33.28,5701.0,32.4093,32.4678,32.4093,32.4483,5701.0
2024-02-05 14:10:00,33.27,33.3,33.27,33.3,6346.0,32.4386,32.4678,32.4386,32.4678,6346.0
2024-02-05 14:15:00,33.29,33.29,33.27,33.27,1300.0,32.4581,32.4581,32.4386,32.4386,1300.0
2024-02-05 14:20:00,33.26,33.3,33.26,33.28,3421.0,32.4288,32.4678,32.4288,32.4483,3421.0
2024-02-05 14:25:00,33.3,33.31,33.29,33.29,5423.0,32.4678,32.4776,32.4581,32.4581,5423.0
2024-02-05 14:30:00,33.28,33.34,33.28,33.34,7029.0,32.4483,32.5068,32.4483,32.5068,7029.0
2024-02-05 14:35:00,33.35,33.37,33.31,33.31,5535.0,32.5166,32.5361,32.4776,32.4776,5535.0
2024-02-05 14:40:00,33.3,33.31,33.29,33.29,3716.0,32.4678,32.4776,32.4581,32.4581,3716.0
2024-02-05 14:45:00,33.28,33.3,33.27,33.3,3813.0,32.4483,32.4678,32.4386,32.4678,3813.0
2024-02-05 14:50:00,33.3,33.3,33.27,33.27,1200.0,32.4678,32.4678,32.4386,32.4386,1200.0
2024-02-05 14:55:00,33.26,33.26,33.24,33.25,4969.0,32.4288,32.4288,32.4093,32.4191,4969.0
2024-02-05 15:00:00,33.24,33.25,33.16,33.16,13609.0,32.4093,32.4191,32.3313,32.3313,13609.0
2024-02-05 15:05:00,33.15,33.17,33.11,33.11,9317.0,32.3216,32.3411,32.2826,32.2826,9317.0
2024-02-05 15:10:00,33.12,33.12,33.09,33.11,5200.0,32.2923,32.2923,32.2631,32.2826,5200.0
2024-02-05 15:15:00,33.09,33.13,33.08,33.12,9361.0,32.2631,32.3021,32.2533,32.2923,9361.0
2024-02-05 15:20:00,33.13,33.17,33.1,33.16,7213.0,32.3021,32.3411,32.2728,32.3313,7213.0
2024-02-05 15:25:00,33.17,33.22,33.17,33.22,6516.0,32.3411,32.3898,32.3411,32.3898,6516.0
2024-02-05 15:30:00,33.23,33.27,33.23,33.26,11290.0,32.3996,32.4386,32.3996,32.4288,11290.0
2024-02-05 15:35:00,33.25,33.25,33.22,33.22,7664.0,32.4191,32.4191,32.3898,32.3898,7664.0
2024-02-05 15:40:00,33.23,33.27,33.23,33.23,75556.0,32.3996,32.4386,32.3996,32.3996,75556.0
2024-02-05 15:45:00,33.23,33.25,33.18,33.19,32021.0,32.3996,32.4191,32.3508,32.3606,32021.0
2024-02-05 15:50:00,33.2,33.24,33.17,33.17,47217.0,32.3703,32.4093,32.3411,32.3411,47217.0
2024-02-05 15:55:00,33.17,33.17,33.14,33.15,69334.0,32.3411,32.3411,32.3118,32.3216,69334.0
2024-02-06 09:30:00,33.35,33.42,33.21,33.23,47020.0,32.5166,32.5848,32.3801,32.3996,47020.0
2024-02-06 09:35:00,33.22,33.34,33.2,33.33,9901.0,32.3898,32.5068,32.3703,32.4971,9901.0
2024-02-06 09:40:00,33.34,33.41,33.3,33.41,12590.0,32.5068,32.5751,32.4678,32.5751,12590.0
2024-02-06 09:45:00,33.41,33.5,33.41,33.44,13437.0,32.5751,32.6628,32.5751,32.6043,13437.0
2024-02-06 09:50:00,33.44,33.51,33.38,33.48,12564.0,32.6043,32.6726,32.5458,32.6433,12564.0
2024-02-06 09:55:00,33.43,33.48,33.42,33.42,3803.0,32.5946,32.6433,32.5848,32.5848,3803.0
2024-02-06 10:00:00,33.42,33.42,33.32,33.35,3929.0,32.5848,32.5848,32.4873,32.5166,3929.0
2024-02-06 10:05:00,33.34,33.46,33.31,33.46,8539.0,32.5068,32.6238,32.4776,32.6238,8539.0
2024-02-06 10:10:00,33.48,33.53,33.46,33.47,14572.0,32.6433,32.6921,32.6238,32.6336,14572.0
2024-02-06 10:15:00,33.49,33.6,33.46,33.6,15273.0,32.6531,32.7603,32.6238,32.7603,15273.0
2024-02-06 10:20:00,33.61,33.61,33.49,33.51,4300.0,32.7701,32.7701,32.6531,32.6726,4300.0
2024-02-06 10:25:00,33.53,33.58,33.5,33.5,3555.0,32.6921,32.7408,32.6628,32.6628,3555.0
2024-02-06 10:30:00,33.51,33.52,33.48,33.5,3900.0,32.6726,32.6823,32.6433,32.6628,3900.0
2024-02-06 10:35:00,33.5,33.55,33.47,33.48,8046.0,32.6628,32.7116,32.6336,32.6433,8046.0
2024-02-06 10:40:00,33.49,33.51,33.45,33.5,9000.0,32.6531,32.6726,32.6141,32.6628,9000.0
2024-02-06 10:45:00,33.53,33.58,33.5,33.55,7938.0,32.6921,32.7408,32.6628,32.7116,7938.0
2024-02-06 10:50:00,33.57,33.62,33.57,33.6,7400.0,32.7311,32.7798,32.7311,32.7603,7400.0
2024-02-06 10:55:00,33.59,33.59,33.54,33.57,8210.0,32.7506,32.7506,32.7018,32.7311,8210.0
2024-02-06 11:00:00,33.58,33.59,33.49,33.5,6900.0,32.7408,32.7506,32.6531,32.6628,6900.0
2024-02-06 11:05:00,33.5,33.54,33.49,33.53,1556.0,32.6628,32.7018,32.6531,32.6921,1556.0
2024-02-06 11:10:00,33.51,33.57,33.51,33.54,4703.0,32.6726,32.7311,32.6726,32.7018,4703.0
2024-02-06 11:15:00,33.55,33.57,33.54,33.55,3320.0,32.7116,32.7311,32.7018,32.7116,3320.0
2024-02-06 11:20:00,33.56,33.62,33.55,33.62,8072.0,32.7213,32.7798,32.7116,32.7798,8072.0
2024-02-06 11:25:00,33.62,33.63,33.58,33.59,3732.0,32.7798,32.7896,32.7408,32.7506,3732.0
2024-02-06 11:30:00,33.59,33.61,33.59,33.6,5740.0,32.7506,32.7701,32.7506,32.7603,5740.0
2024-02-06 11:35:00,33.61,33.61,33.59,33.61,6001.0,32.7701,32.7701,32.7506,32.7701,6001.0
2024-02-06 11:40:00,33.6,33.64,33.6,33.64,3344.0,32.7603,32.7993,32.7603,32.7993,3344.0
2024-02-06 11:45:00,33.6,33.64,33.58,33.64,3718.0,32.7603,32.7993,32.7408,32.7993,3718.0
2024-02-06 11:50:00,33.6,33.63,33.6,33.62,9169.0,32.7603,32.7896,32.7603,32.7798,9169.0
2024-02-06 11:55:00,33.61,33.62,33.6,33.6,13696.0,32.7701,32.7798,32.7603,32.7603,13696.0
2024-02-06 12:00:00,33.58,33.63,33.58,33.59,11735.0,32.7408,32.7896,32.7408,32.7506,11735.0
2024-02-06 12:05:00,33.57,33.6,33.56,33.6,1100.0,32.7311,32.7603,32.7213,32.7603,1100.0
2024-02-06 12:10:00,33.6,33.6,33.55,33.55,2727.0,32.7603,32.7603,32.7116,32.7116,2727.0
2024-02-06 12:15:00,33.56,33.6,33.56,33.6,2243.0,32.7213,32.7603,32.7213,32.7603,2243.0
2024-02-06 12:20:00,33.6,33.68,33.6,33.68,6355.0,32.7603,32.8383,32.7603,32.8383,6355.0
2024-02-06 12:25:00,33.67,33.67,33.57,33.66,7974.0,32.8286,32.8286,32.7311,32.8188,7974.0
2024-02-06 12:30:00,33.63,33.66,33.63,33.66,4145.0,32.7896,32.8188,32.7896,32.8188,4145.0
2024-02-06 12:35:00,33.65,33.65,33.63,33.63,2400.0,32.8091,32.8091,32.7896,32.7896,2400.0
2024-02-06 12:40:00,33.64,33.71,33.64,33.71,3100.0,32.7993,32.8676,32.7993,32.8676,3100.0
2024-02-06 12:45:00,33.72,33.75,33.72,33.73,9407.0,32.8773,32.9066,32.8773,32.8871,9407.0
2024-02-06 12:50:00,33.73,33.76,33.73,33.73,4300.0,32.8871,32.9163,32.8871,32.8871,4300.0
2024-02-06 12:55:00,33.73,33.73,33.69,33.69,765.0,32.8871,32.8871,32.8481,32.8481,765.0
2024-02-06 13:00:00,33.66,33.73,33.65,33.69,10202.0,32.8188,32.8871,32.8091,32.8481,10202.0
2024-02-06 13:05:00,33.69,33.7,33.65,33.65,3619.0,32.8481,32.8578,32.8091,32.8091,3619.0
2024-02-06 13:10:00,33.65,33.69,33.64,33.67,4310.0,32.8091,32.8481,32.7993,32.8286,4310.0
2024-02-06 13:15:00,33.68,33.68,33.65,33.65,800.0,32.8383,32.8383,32.8091,32.8091,800.0
2024-02-06 13:20:00,33.65,33.65,33.59,33.6,4440.0,32.8091,32.8091,32.7506,32.7603,4440.0
2024-02-06 13:25:00,33.59,33.62,33.58,33.62,2529.0,32.7506,32.7798,32.7408,32.7798,2529.0
2024-02-06 13:30:00,33.67,33.67,33.67,33.67,1100.0,32.8286,32.8286,32.8286,32.8286,1100.0
2024-02-06 13:35:00,33.64,33.66,33.64,33.66,983.0,32.7993,32.8188,32.7993,32.8188,983.0
2024-02-06 13:40:00,33.67,33.69,33.64,33.69,3658.0,32.8286,32.8481,32.7993,32.8481,3658.0
2024-02-06 13:45:00,33.7,33.75,33.7,33.75,4712.0,32.8578,32.9066,32.8578,32.9066,4712.0
2024-02-06 13:50:00,33.75,33.78,33.74,33.78,1930.0,32.9066,32.9358,32.8968,32.9358,1930.0
2024-02-06 13:55:00,33.79,33.8,33.78,33.78,4597.0,32.9456,32.9553,32.9358,32.9358,4597.0
2024-02-06 14:00:00,33.79,33.79,33.76,33.76,4460.0,32.9456,32.9456,32.9163,32.9163,4460.0
2024-02-06 14:05:00,33.75,33.75,33.7,33.7,2701.0,32.9066,32.9066,32.8578,32.8578,2701.0
2024-02-06 14:10:00,33.71,33.71,33.66,33.66,2466.0,32.8676,32.8676,32.8188,32.8188,2466.0
2024-02-06 14:15:00,33.66,33.69,33.65,33.69,6022.0,32.8188,32.8481,32.8091,32.8481,6022.0
2024-02-06 14:20:00,33.7,33.7,33.65,33.69,3286.0,32.8578,32.8578,32.8091,32.8481,3286.0
2024-02-06 14:25:00,33.68,33.69,33.68,33.68,2681.0,32.8383,32.8481,32.8383,32.8383,2681.0
2024-02-06 14:30:00,33.68,33.71,33.68,33.7,3525.0,32.8383,32.8676,32.8383,32.8578,3525.0
2024-02-06 14:35:00,33.7,33.7,33.65,33.66,1983.0,32.8578,32.8578,32.8091,32.8188,1983.0
2024-02-06 14:40:00,33.66,33.68,33.65,33.66,7906.0,32.8188,32.8383,32.8091,32.8188,7906.0
2024-02-06 14:45:00,33.67,33.67,33.66,33.66,1200.0,32.8286,32.8286,32.8188,32.8188,1200.0
2024-02-06 14:50:00,33.68,33.7,33.68,33.69,5197.0,32.8383,32.8578,32.8383,32.8481,5197.0
2024-02-06 14:55:00,33.69,33.71,33.69,33.7,4652.0,32.8481,32.8676,32.8481,32.8578,4652.0
2024-02-06 15:00:00,33.72,33.72,33.71,33.72,6749.0,32.8773,32.8773,32.8676,32.8773,6749.0
2024-02-06 15:05:00,33.73,33.75,33.73,33.74,6866.0,32.8871,32.9066,32.8871,32.8968,6866.0
2024-02-06 15:10:00,33.75,33.75,33.72,33.72,2641.0,32.9066,32.9066,32.8773,32.8773,2641.0
2024-02-06 15:15:00,33.73,33.73,33.67,33.68,1620.0,32.8871,32.8871,32.8286,32.8383,1620.0
2024-02-06 15:20:00,33.69,33.7,33.69,33.7,6409.0,32.8481,32.8578,32.8481,32.8578,6409.0
2024-02-06 15:25:00,33.7,33.72,33.7,33.71,3200.0,32.8578,32.8773,32.8578,32.8676,3200.0
2024-02-06 15:30:00,33.7,33.7,33.68,33.68,1710.0,32.8578,32.8578,32.8383,32.8383,1710.0
2024-02-06 15:35:00,33.69,33.71,33.69,33.69,14144.0,32.8481,32.8676,32.8481,32.8481,14144.0
2024-02-06 15:40:00,33.7,33.75,33.7,33.74,14215.0,32.8578,32.9066,32.8578,32.8968,14215.0
2024-02-06 15:45:00,33.74,33.78,33.74,33.78,17397.0,32.8968,32.9358,32.8968,32.9358,17397.0
2024-02-06 15:50:00,33.77,33.78,33.75,33.76,13149.0,32.9261,32.9358,32.9066,32.9163,13149.0
2024-02-06 15:55:00,33.76,33.76,33.73,33.75,24184.0,32.9163,32.9163,32.8871,32.9066,24184.0
2024-02-07 09:30:00,33.59,33.67,33.45,33.53,52770.0,32.7506,32.8286,32.6141,32.6921,52770.0
2024-02-07 09:35:00,33.52,33.66,33.5,33.66,15546.0,32.6823,32.8188,32.6628,32.8188,15546.0
2024-02-07 09:40:00,33.67,33.73,33.61,33.69,16169.0,32.8286,32.8871,32.7701,32.8481,16169.0
2024-02-07 09:45:00,33.7,33.79,33.68,33.78,11711.0,32.8578,32.9456,32.8383,32.9358,11711.0
2024-02-07 09:50:00,33.77,33.78,33.67,33.67,9577.0,32.9261,32.9358,32.8286,32.8286,9577.0
2024-02-07 09:55:00,33.66,33.69,33.62,33.67,6186.0,32.8188,32.8481,32.7798,32.8286,6186.0
2024-02-07 10:00:00,33.65,33.66,33.5,33.5,22435.0,32.8091,32.8188,32.6628,32.6628,22435.0
2024-02-07 10:05:00,33.5,33.54,33.49,33.5,6900.0,32.6628,32.7018,32.6531,32.6628,6900.0
2024-02-07 10:10:00,33.5,33.57,33.5,33.52,4839.0,32.6628,32.7311,32.6628,32.6823,4839.0
2024-02-07 10:15:00,33.5,33.5,33.41,33.44,8799.0,32.6628,32.6628,32.5751,32.6043,8799.0
2024-02-07 10:20:00,33.46,33.51,33.46,33.5,4221.0,32.6238,32.6726,32.6238,32.6628,4221.0
2024-02-07 10:25:00,33.51,33.58,33.5,33.55,6978.0,32.6726,32.7408,32.6628,32.7116,6978.0
2024-02-07 10:30:00,33.57,33.6,33.51,33.58,10317.0,32.7311,32.7603,32.6726,32.7408,10317.0
2024-02-07 10:35:00,33.58,33.58,33.49,33.57,6964.0,32.7408,32.7408,32.6531,32.7311,6964.0
2024-02-07 10:40:00,33.57,33.58,33.56,33.57,1919.0,32.7311,32.7408,32.7213,32.7311,1919.0
2024-02-07 10:45:00,33.57,33.58,33.54,33.58,1264.0,32.7311,32.7408,32.7018,32.7408,1264.0
2024-02-07 10:50:00,33.55,33.55,33.49,33.51,14303.0,32.7116,32.7116,32.6531,32.6726,14303.0
2024-02-07 10:55:00,33.52,33.52,33.45,33.45,4160.0,32.6823,32.6823,32.6141,32.6141,4160.0
2024-02-07 11:00:00,33.45,33.48,33.43,33.46,9256.0,32.6141,32.6433,32.5946,32.6238,9256.0
2024-02-07 11:05:00,33.45,33.47,33.44,33.44,2566.0,32.6141,32.6336,32.6043,32.6043,2566.0
2024-02-07 11:10:00,33.45,33.49,33.45,33.46,4698.0,32.6141,32.6531,32.6141,32.6238,4698.0
2024-02-07 11:15:00,33.46,33.46,33.43,33.44,4102.0,32.6238,32.6238,32.5946,32.6043,4102.0
2024-02-07 11:20:00,33.42,33.42,33.37,33.39,2400.0,32.5848,32.5848,32.5361,32.5556,2400.0
2024-02-07 11:25:00,33.38,33.41,33.36,33.36,17900.0,32.5458,32.5751,32.5263,32.5263,17900.0
2024-02-07 11:30:00,33.38,33.38,33.34,33.34,5022.0,32.5458,32.5458,32.5068,32.5068,5022.0
2024-02-07 11:35:00,33.33,33.35,33.31,33.34,5025.0,32.4971,32.5166,32.4776,32.5068,5025.0
2024-02-07 11:40:00,33.32,33.35,33.29,33.29,4100.0,32.4873,32.5166,32.4581,32.4581,4100.0
2024-02-07 11:45:00,33.3,33.33,33.29,33.33,4676.0,32.4678,32.4971,32.4581,32.4971,4676.0
2024-02-07 11:50:00,33.34,33.41,33.34,33.41,4102.0,32.5068,32.5751,32.5068,32.5751,4102.0
2024-02-07 11:55:00,33.41,33.44,33.37,33.38,11535.0,32.5751,32.6043,32.5361,32.5458,11535.0
2024-02-07 12:00:00,33.37,33.37,33.31,33.33,6845.0,32.5361,32.5361,32.4776,32.4971,6845.0
2024-02-07 12:05:00,33.34,33.34,33.3,33.31,6050.0,32.5068,32.5068,32.4678,32.4776,6050.0
2024-02-07 12:10:00,33.31,33.33,33.27,33.32,10485.0,32.4776,32.4971,32.4386,32.4873,10485.0
2024-02-07 12:15:00,33.33,33.36,33.33,33.36,3988.0,32.4971,32.5263,32.4971,32.5263,3988.0
2024-02-07 12:20:00,33.36,33.38,33.34,33.35,1885.0,32.5263,32.5458,32.5068,32.5166,1885.0
2024-02-07 12:25:00,33.35,33.36,33.31,33.32,2200.0,32.5166,32.5263,32.4776,32.4873,2200.0
2024-02-07 12:30:00,33.32,33.35,33.32,33.35,2634.0,32.4873,32.5166,32.4873,32.5166,2634.0
2024-02-07 12:35:00,33.35,33.39,33.34,33.39,5557.0,32.5166,32.5556,32.5068,32.5556,5557.0
2024-02-07 12:40:00,33.39,33.39,33.37,33.37,2519.0,32.5556,32.5556,32.5361,32.5361,2519.0
2024-02-07 12:45:00,33.37,33.39,33.36,33.37,1800.0,32.5361,32.5556,32.5263,32.5361,1800.0
2024-02-07 12:50:00,33.37,33.39,33.37,33.39,4888.0,32.5361,32.5556,32.5361,32.5556,4888.0
2024-02-07 12:55:00,33.39,33.4,33.35,33.36,2500.0,32.5556,32.5653,32.5166,32.5263,2500.0
2024-02-07 13:00:00,33.37,33.47,33.33,33.33,25464.0,32.5361,32.6336,32.4971,32.4971,25464.0
2024-02-07 13:05:00,33.36,33.38,33.36,33.38,3118.0,32.5263,32.5458,32.5263,32.5458,3118.0
2024-02-07 13:10:00,33.4,33.4,33.38,33.4,391.0,32.5653,32.5653,32.5458,32.5653,391.0
2024-02-07 13:15:00,33.39,33.39,33.36,33.37,5061.0,32.5556,32.5556,32.5263,32.5361,5061.0
2024-02-07 13:20:00,33.39,33.4,33.37,33.38,2300.0,32.5556,32.5653,32.5361,32.5458,2300.0
2024-02-07 13:25:00,33.37,33.4,33.37,33.38,3970.0,32.5361,32.5653,32.5361,32.5458,3970.0
2024-02-07 13:30:00,33.38,33.4,33.35,33.35,4528.0,32.5458,32.5653,32.5166,32.5166,4528.0
2024-02-07 13:35:00,33.35,33.35,33.33,33.33,3200.0,32.5166,32.5166,32.4971,32.4971,3200.0
2024-02-07 13:40:00,33.33,33.33,33.3,33.3,2243.0,32.4971,32.4971,32.4678,32.4678,2243.0
2024-02-07 13:45:00,33.3,33.32,33.28,33.32,3300.0,32.4678,32.4873,32.4483,32.4873,3300.0
2024-02-07 13:50:00,33.33,33.35,33.33,33.35,800.0,32.4971,32.5166,32.4971,32.5166,800.0
2024-02-07 13:55:00,33.35,33.35,33.34,33.35,2075.0,32.5166,32.5166,32.5068,32.5166,2075.0
2024-02-07 14:00:00,33.35,33.35,33.32,33.33,2100.0,32.5166,32.5166,32.4873,32.4971,2100.0
2024-02-07 14:05:00,33.34,33.34,33.32,33.32,5460.0,32.5068,32.5068,32.4873,32.4873,5460.0
2024-02-07 14:10:00,33.32,33.32,33.3,33.32,3091.0,32.4873,32.4873,32.4678,32.4873,3091.0
2024-02-07 14:15:00,33.33,33.33,33.28,33.28,4585.0,32.4971,32.4971,32.4483,32.4483,4585.0
2024-02-07 14:20:00,33.28,33.29,33.28,33.28,1400.0,32.4483,32.4581,32.4483,32.4483,1400.0
2024-02-07 14:25:00,33.29,33.3,33.28,33.3,2606.0,32.4581,32.4678,32.4483,32.4678,2606.0
2024-02-07 14:30:00,33.31,33.32,33.31,33.31,1600.0,32.4776,32.4873,32.4776,32.4776,1600.0
2024-02-07 14:35:00,33.31,33.32,33.29,33.32,1882.0,32.4776,32.4873,32.4581,32.4873,1882.0
2024-02-07 14:40:00,33.32,33.37,33.32,33.36,3100.0,32.4873,32.5361,32.4873,32.5263,3100.0
2024-02-07 14:45:00,33.36,33.41,33.36,33.41,3200.0,32.5263,32.5751,32.5263,32.5751,3200.0
2024-02-07 14:50:00,33.41,33.41,33.38,33.38,1100.0,32.5751,32.5751,32.5458,32.5458,1100.0
2024-02-07 14:55:00,33.39,33.4,33.39,33.4,2062.0,32.5556,32.5653,32.5556,32.5653,2062.0
2024-02-07 15:00:00,33.39,33.39,33.37,33.38,3701.0,32.5556,32.5556,32.5361,32.5458,3701.0
2024-02-07 15:05:00,33.38,33.39,33.38,33.38,2157.0,32.5458,32.5556,32.5458,32.5458,2157.0
2024-02-07 15:10:00,33.38,33.38,33.34,33.35,4072.0,32.5458,32.5458,32.5068,32.5166,4072.0
2024-02-07 15:15:00,33.36,33.39,33.36,33.38,5609.0,32.5263,32.5556,32.5263,32.5458,5609.0
2024-02-07 15:20:00,33.38,33.42,33.38,33.42,8070.0,32.5458,32.5848,32.5458,32.5848,8070.0
2024-02-07 15:25:00,33.4,33.4,33.39,33.4,3653.0,32.5653,32.5653,32.5556,32.5653,3653.0
2024-02-07 15:30:00,33.4,33.4,33.38,33.4,11475.0,32.5653,32.5653,32.5458,32.5653,11475.0
2024-02-07 15:35:00,33.39,33.39,33.37,33.38,11396.0,32.5556,32.5556,32.5361,32.5458,11396.0
2024-02-07 15:40:00,33.38,33.38,33.35,33.35,13906.0,32.5458,32.5458,32.5166,32.5166,13906.0
2024-02-07 15:45:00,33.34,33.35,33.32,33.32,11115.0,32.5068,32.5166,32.4873,32.4873,11115.0
2024-02-07 15:50:00,33.31,33.33,33.3,33.3,23341.0,32.4776,32.4971,32.4678,32.4678,23341.0
2024-02-07 15:55:00,33.31,33.31,33.3,33.3,60970.0,32.4776,32.4776,32.4678,32.4678,60970.0
2024-02-08 09:30:00,33.21,33.39,33.19,33.27,61232.0,32.3801,32.5556,32.3606,32.4386,61232.0
2024-02-08 09:35:00,33.24,33.31,33.21,33.21,8222.0,32.4093,32.4776,32.3801,32.3801,8222.0
2024-02-08 09:40:00,33.2,33.2,33.09,33.13,34238.0,32.3703,32.3703,32.2631,32.3021,34238.0
2024-02-08 09:45:00,33.13,33.23,33.13,33.18,13546.0,32.3021,32.3996,32.3021,32.3508,13546.0
2024-02-08 09:50:00,33.19,33.19,33.09,33.13,7283.0,32.3606,32.3606,32.2631,32.3021,7283.0
2024-02-08 09:55:00,33.11,33.25,33.09,33.22,11970.0,32.2826,32.4191,32.2631,32.3898,11970.0
2024-02-08 10:00:00,33.23,33.24,33.15,33.21,15468.0,32.3996,32.4093,32.3216,32.3801,15468.0
2024-02-08 10:05:00,33.21,33.27,33.2,33.21,4614.0,32.3801,32.4386,32.3703,32.3801,4614.0
2024-02-08 10:10:00,33.22,33.22,33.13,33.15,5146.0,32.3898,32.3898,32.3021,32.3216,5146.0
2024-02-08 10:15:00,33.15,33.22,33.13,33.22,5612.0,32.3216,32.3898,32.3021,32.3898,5612.0
2024-02-08 10:20:00,33.21,33.22,33.14,33.15,1305.0,32.3801,32.3898,32.3118,32.3216,1305.0
2024-02-08 10:25:00,33.14,33.22,33.14,33.19,5300.0,32.3118,32.3898,32.3118,32.3606,5300.0
2024-02-08 10:30:00,33.21,33.26,33.2,33.24,3900.0,32.3801,32.4288,32.3703,32.4093,3900.0
2024-02-08 10:35:00,33.23,33.25,33.22,33.22,4500.0,32.3996,32.4191,32.3898,32.3898,4500.0
2024-02-08 10:40:00,33.21,33.21,33.17,33.21,7039.0,32.3801,32.3801,32.3411,32.3801,7039.0
2024-02-08 10:45:00,33.22,33.24,33.2,33.21,6754.0,32.3898,32.4093,32.3703,32.3801,6754.0
2024-02-08 10:50:00,33.2,33.23,33.19,33.21,8478.0,32.3703,32.3996,32.3606,32.3801,8478.0
2024-02-08 10:55:00,33.21,33.27,33.21,33.25,7194.0,32.3801,32.4386,32.3801,32.4191,7194.0
2024-02-08 11:00:00,33.26,33.26,33.2,33.2,5277.0,32.4288,32.4288,32.3703,32.3703,5277.0
2024-02-08 11:05:00,33.19,33.22,33.19,33.2,2723.0,32.3606,32.3898,32.3606,32.3703,2723.0
2024-02-08 11:10:00,33.2,33.23,33.2,33.21,6919.0,32.3703,32.3996,32.3703,32.3801,6919.0
2024-02-08 11:15:00,33.21,33.22,33.19,33.19,8013.0,32.3801,32.3898,32.3606,32.3606,8013.0
2024-02-08 11:20:00,33.19,33.2,33.17,33.17,6000.0,32.3606,32.3703,32.3411,32.3411,6000.0
2024-02-08 11:25:00,33.17,33.17,33.11,33.12,5083.0,32.3411,32.3411,32.2826,32.2923,5083.0
2024-02-08 11:30:00,33.12,33.13,33.08,33.08,7530.0,32.2923,32.3021,32.2533,32.2533,7530.0
2024-02-08 11:35:00,33.09,33.16,33.09,33.16,11257.0,32.2631,32.3313,32.2631,32.3313,11257.0
2024-02-08 11:40:00,33.16,33.16,33.12,33.14,4700.0,32.3313,32.3313,32.2923,32.3118,4700.0
2024-02-08 11:45:00,33.13,33.14,33.11,33.11,8561.0,32.3021,32.3118,32.2826,32.2826,8561.0
2024-02-08 11:50:00,33.12,33.14,33.11,33.14,6592.0,32.2923,32.3118,32.2826,32.3118,6592.0
2024-02-08 11:55:00,33.15,33.19,33.13,33.19,5300.0,32.3216,32.3606,32.3021,32.3606,5300.0
2024-02-08 12:00:00,33.19,33.2,33.15,33.16,5937.0,32.3606,32.3703,32.3216,32.3313,5937.0
2024-02-08 12:05:00,33.14,33.15,33.12,33.12,4720.0,32.3118,32.3216,32.2923,32.2923,4720.0
2024-02-08 12:10:00,33.11,33.13,33.11,33.13,7994.0,32.2826,32.3021,32.2826,32.3021,7994.0
2024-02-08 12:15:00,33.14,33.16,33.13,33.15,9748.0,32.3118,32.3313,32.3021,32.3216,9748.0
2024-02-08 12:20:00,33.15,33.15,33.11,33.11,5554.0,32.3216,32.3216,32.2826,32.2826,5554.0
2024-02-08 12:25:00,33.1,33.12,33.09,33.11,7529.0,32.2728,32.2923,32.2631,32.2826,7529.0
2024-02-08 12:30:00,33.1,33.12,33.09,33.12,11293.0,32.2728,32.2923,32.2631,32.2923,11293.0
2024-02-08 12:35:00,33.12,33.14,33.12,33.14,2364.0,32.2923,32.3118,32.2923,32.3118,2364.0
2024-02-08 12:40:00,33.15,33.18,33.14,33.18,4116.0,32.3216,32.3508,32.3118,32.3508,4116.0
2024-02-08 12:45:00,33.17,33.18,33.16,33.16,1654.0,32.3411,32.3508,32.3313,32.3313,1654.0
2024-02-08 12:50:00,33.16,33.17,33.14,33.14,4431.0,32.3313,32.3411,32.3118,32.3118,4431.0
2024-02-08 12:55:00,33.13,33.13,33.12,33.13,600.0,32.3021,32.3021,32.2923,32.3021,600.0
2024-02-08 13:00:00,33.12,33.35,33.12,33.29,29134.0,32.2923,32.5166,32.2923,32.4581,29134.0
2024-02-08 13:05:00,33.27,33.29,33.22,33.23,8044.0,32.4386,32.4581,32.3898,32.3996,8044.0
2024-02-08 13:10:00,33.23,33.27,33.23,33.26,2572.0,32.3996,32.4386,32.3996,32.4288,2572.0
2024-02-08 13:15:00,33.26,33.26,33.24,33.24,1857.0,32.4288,32.4288,32.4093,32.4093,1857.0
2024-02-08 13:20:00,33.24,33.26,33.21,33.21,2245.0,32.4093,32.4288,32.3801,32.3801,2245.0
2024-02-08 13:25:00,33.22,33.23,33.19,33.23,2100.0,32.3898,32.3996,32.3606,32.3996,2100.0
2024-02-08 13:30:00,33.21,33.22,33.2,33.2,2313.0,32.3801,32.3898,32.3703,32.3703,2313.0
2024-02-08 13:35:00,33.22,33.23,33.2,33.2,4600.0,32.3898,32.3996,32.3703,32.3703,4600.0
2024-02-08 13:40:00,33.2,33.2,33.18,33.18,2797.0,32.3703,32.3703,32.3508,32.3508,2797.0
2024-02-08 13:45:00,33.18,33.2,33.18,33.2,1944.0,32.3508,32.3703,32.3508,32.3703,1944.0
2024-02-08 13:50:00,33.2,33.2,33.18,33.18,4300.0,32.3703,32.3703,32.3508,32.3508,4300.0
2024-02-08 13:55:00,33.19,33.2,33.19,33.2,1762.0,32.3606,32.3703,32.3606,32.3703,1762.0
2024-02-08 14:00:00,33.21,33.22,33.2,33.2,3000.0,32.3801,32.3898,32.3703,32.3703,3000.0
2024-02-08 14:05:00,33.19,33.22,33.19,33.21,6784.0,32.3606,32.3898,32.3606,32.3801,6784.0
2024-02-08 14:10:00,33.22,33.26,33.22,33.24,6672.0,32.3898,32.4288,32.3898,32.4093,6672.0
2024-02-08 14:15:00,33.26,33.28,33.26,33.27,3561.0,32.4288,32.4483,32.4288,32.4386,3561.0
2024-02-08 14:20:00,33.26,33.27,33.26,33.26,1773.0,32.4288,32.4386,32.4288,32.4288,1773.0
2024-02-08 14:25:00,33.26,33.27,33.26,33.26,1762.0,32.4288,32.4386,32.4288,32.4288,1762.0
2024-02-08 14:30:00,33.26,33.28,33.21,33.22,3000.0,32.4288,32.4483,32.3801,32.3898,3000.0
2024-02-08 14:35:00,33.21,33.21,33.21,33.21,2300.0,32.3801,32.3801,32.3801,32.3801,2300.0
2024-02-08 14:40:00,33.21,33.22,33.2,33.21,2100.0,32.3801,32.3898,32.3703,32.3801,2100.0
2024-02-08 14:45:00,33.22,33.25,33.22,33.23,1800.0,32.3898,32.4191,32.3898,32.3996,1800.0
2024-02-08 14:50:00,33.23,33.23,33.22,33.23,3900.0,32.3996,32.3996,32.3898,32.3996,3900.0
2024-02-08 14:55:00,33.23,33.24,33.22,33.22,3200.0,32.3996,32.4093,32.3898,32.3898,3200.0
2024-02-08 15:00:00,33.24,33.25,33.23,33.23,3304.0,32.4093,32.4191,32.3996,32.3996,3304.0
2024-02-08 15:05:00,33.22,33.22,33.19,33.19,3880.0,32.3898,32.3898,32.3606,32.3606,3880.0
2024-02-08 15:10:00,33.2,33.22,33.19,33.21,8598.0,32.3703,32.3898,32.3606,32.3801,8598.0
2024-02-08 15:15:00,33.21,33.22,33.2,33.2,4793.0,32.3801,32.3898,32.3703,32.3703,4793.0
2024-02-08 15:20:00,33.19,33.2,33.17,33.19,6585.0,32.3606,32.3703,32.3411,32.3606,6585.0
2024-02-08 15:25:00,33.18,33.19,33.18,33.18,1372.0,32.3508,32.3606,32.3508,32.3508,1372.0
2024-02-08 15:30:00,33.18,33.2,33.17,33.17,5700.0,32.3508,32.3703,32.3411,32.3411,5700.0
2024-02-08 15:35:00,33.16,33.17,33.16,33.17,8706.0,32.3313,32.3411,32.3313,32.3411,8706.0
2024-02-08 15:40:00,33.16,33.18,33.16,33.17,8391.0,32.3313,32.3508,32.3313,32.3411,8391.0
2024-02-08 15:45:00,33.17,33.17,33.16,33.16,12982.0,32.3411,32.3411,32.3313,32.3313,12982.0
2024-02-08 15:50:00,33.16,33.17,33.15,33.16,23299.0,32.3313,32.3411,32.3216,32.3313,23299.0
2024-02-08 15:55:00,33.17,33.17,33.12,33.13,51444.0,32.3411,32.3411,32.2923,32.3021,51444.0
2024-02-09 09:30:00,33.02,33.1,32.84,32.84,52092.0,32.1948,32.2728,32.0193,32.0193,52092.0
2024-02-09 09:35:00,32.85,32.95,32.85,32.88,22170.0,32.0291,32.1266,32.0291,32.0583,22170.0
2024-02-09 09:40:00,32.89,32.98,32.88,32.9,19962.0,32.0681,32.1558,32.0583,32.0778,19962.0
2024-02-09 09:45:00,32.9,32.91,32.83,32.86,11096.0,32.0778,32.0876,32.0096,32.0388,11096.0
2024-02-09 09:50:00,32.86,32.88,32.82,32.87,7070.0,32.0388,32.0583,31.9998,32.0486,7070.0
2024-02-09 09:55:00,32.89,32.9,32.85,32.89,5732.0,32.0681,32.0778,32.0291,32.0681,5732.0
2024-02-09 10:00:00,32.86,32.89,32.82,32.86,8982.0,32.0388,32.0681,31.9998,32.0388,8982.0
2024-02-09 10:05:00,32.87,32.95,32.86,32.95,10299.0,32.0486,32.1266,32.0388,32.1266,10299.0
2024-02-09 10:10:00,32.93,32.93,32.86,32.86,4400.0,32.1071,32.1071,32.0388,32.0388,4400.0
2024-02-09 10:15:00,32.85,32.85,32.74,32.75,8724.0,32.0291,32.0291,31.9218,31.9316,8724.0
2024-02-09 10:20:00,32.73,32.73,32.61,32.67,24152.0,31.9121,31.9121,31.7951,31.8536,24152.0
2024-02-09 10:25:00,32.65,32.69,32.63,32.67,10491.0,31.8341,31.8731,31.8146,31.8536,10491.0
2024-02-09 10:30:00,32.66,32.69,32.62,32.62,11294.0,31.8438,31.8731,31.8048,31.8048,11294.0
2024-02-09 10:35:00,32.62,32.69,32.6,32.69,17917.0,31.8048,31.8731,31.7853,31.8731,17917.0
2024-02-09 10:40:00,32.7,32.7,32.61,32.62,8561.0,31.8828,31.8828,31.7951,31.8048,8561.0
2024-02-09 10:45:00,32.61,32.64,32.56,32.63,14551.0,31.7951,31.8243,31.7463,31.8146,14551.0
2024-02-09 10:50:00,32.64,32.65,32.62,32.63,8609.0,31.8243,31.8341,31.8048,31.8146,8609.0
2024-02-09 10:55:00,32.64,32.66,32.63,32.64,8579.0,31.8243,31.8438,31.8146,31.8243,8579.0
2024-02-09 11:00:00,32.63,32.63,32.59,32.61,12045.0,31.8146,31.8146,31.7756,31.7951,12045.0
2024-02-09 11:05:00,32.6,32.65,32.58,32.64,11984.0,31.7853,31.8341,31.7658,31.8243,11984.0
2024-02-09 11:10:00,32.65,32.65,32.62,32.64,5096.0,31.8341,31.8341,31.8048,31.8243,5096.0
2024-02-09 11:15:00,32.64,32.7,32.64,32.7,8083.0,31.8243,31.8828,31.8243,31.8828,8083.0
2024-02-09 11:20:00,32.7,32.71,32.66,32.66,9028.0,31.8828,31.8926,31.8438,31.8438,9028.0
2024-02-09 11:25:00,32.65,32.69,32.64,32.69,11277.0,31.8341,31.8731,31.8243,31.8731,11277.0
2024-02-09 11:30:00,32.68,32.69,32.66,32.67,9807.0,31.8633,31.8731,31.8438,31.8536,9807.0
2024-02-09 11:35:00,32.65,32.66,32.64,32.64,7097.0,31.8341,31.8438,31.8243,31.8243,7097.0
2024-02-09 11:40:00,32.65,32.67,32.63,32.64,8182.0,31.8341,31.8536,31.8146,31.8243,8182.0
2024-02-09 11:45:00,32.65,32.67,32.64,32.66,3405.0,31.8341,31.8536,31.8243,31.8438,3405.0
2024-02-09 11:50:00,32.65,32.66,32.63,32.63,5300.0,31.8341,31.8438,31.8146,31.8146,5300.0
2024-02-09 11:55:00,32.61,32.67,32.61,32.67,6299.0,31.7951,31.8536,31.7951,31.8536,6299.0
2024-02-09 12:00:00,32.68,32.68,32.66,32.68,6646.0,31.8633,31.8633,31.8438,31.8633,6646.0
2024-02-09 12:05:00,32.67,32.69,32.66,32.68,6772.0,31.8536,31.8731,31.8438,31.8633,6772.0
2024-02-09 12:10:00,32.68,32.73,32.68,32.73,5182.0,31.8633,31.9121,31.8633,31.9121,5182.0
2024-02-09 12:15:00,32.72,32.72,32.68,32.68,10006.0,31.9023,31.9023,31.8633,31.8633,10006.0
2024-02-09 12:20:00,32.67,32.67,32.62,32.62,5522.0,31.8536,31.8536,31.8048,31.8048,5522.0
2024-02-09 12:25:00,32.62,32.71,32.62,32.69,9425.0,31.8048,31.8926,31.8048,31.8731,9425.0
2024-02-09 12:30:00,32.68,32.73,32.68,32.71,8988.0,31.8633,31.9121,31.8633,31.8926,8988.0
2024-02-09 12:35:00,32.7,32.7,32.68,32.68,3580.0,31.8828,31.8828,31.8633,31.8633,3580.0
2024-02-09 12:40:00,32.71,32.72,32.69,32.7,6175.0,31.8926,31.9023,31.8731,31.8828,6175.0
2024-02-09 12:45:00,32.69,32.72,32.66,32.68,14613.0,31.8731,31.9023,31.8438,31.8633,14613.0
2024-02-09 12:50:00,32.68,32.71,32.66,32.71,7070.0,31.8633,31.8926,31.8438,31.8926,7070.0
2024-02-09 12:55:00,32.7,32.73,32.7,32.72,5860.0,31.8828,31.9121,31.8828,31.9023,5860.0
2024-02-09 13:00:00,32.73,32.79,32.72,32.79,8197.0,31.9121,31.9706,31.9023,31.9706,8197.0
2024-02-09 13:05:00,32.78,32.82,32.78,32.79,13532.0,31.9608,31.9998,31.9608,31.9706,13532.0
2024-02-09 13:10:00,32.79,32.8,32.78,32.78,2500.0,31.9706,31.9803,31.9608,31.9608,2500.0
2024-02-09 13:15:00,32.78,32.78,32.75,32.76,1800.0,31.9608,31.9608,31.9316,31.9413,1800.0
2024-02-09 13:20:00,32.77,32.81,32.77,32.81,3509.0,31.9511,31.9901,31.9511,31.9901,3509.0
2024-02-09 13:25:00,32.79,32.81,32.78,32.81,3600.0,31.9706,31.9901,31.9608,31.9901,3600.0
2024-02-09 13:30:00,32.81,32.84,32.81,32.84,1716.0,31.9901,32.0193,31.9901,32.0193,1716.0
2024-02-09 13:35:00,32.84,32.84,32.82,32.82,800.0,32.0193,32.0193,31.9998,31.9998,800.0
2024-02-09 13:40:00,32.82,32.82,32.78,32.78,2800.0,31.9998,31.9998,31.9608,31.9608,2800.0
2024-02-09 13:45:00,32.78,32.81,32.78,32.81,3600.0,31.9608,31.9901,31.9608,31.9901,3600.0
2024-02-09 13:50:00,32.81,32.86,32.81,32.86,4490.0,31.9901,32.0388,31.9901,32.0388,4490.0
2024-02-09 13:55:00,32.85,32.85,32.83,32.83,900.0,32.0291,32.0291,32.0096,32.0096,900.0
2024-02-09 14:00:00,32.84,32.87,32.84,32.87,2260.0,32.0193,32.0486,32.0193,32.0486,2260.0
2024-02-09 14:05:00,32.88,32.92,32.87,32.91,4703.0,32.0583,32.0973,32.0486,32.0876,4703.0
2024-02-09 14:10:00,32.9,32.97,32.9,32.97,5307.0,32.0778,32.1461,32.0778,32.1461,5307.0
2024-02-09 14:15:00,32.98,33.0,32.93,32.93,6285.0,32.1558,32.1753,32.1071,32.1071,6285.0
2024-02-09 14:20:00,32.91,32.92,32.89,32.9,3685.0,32.0876,32.0973,32.0681,32.0778,3685.0
2024-02-09 14:25:00,32.9,32.91,32.9,32.9,1631.0,32.0778,32.0876,32.0778,32.0778,1631.0
2024-02-09 14:30:00,32.89,32.89,32.88,32.89,2804.0,32.0681,32.0681,32.0583,32.0681,2804.0
2024-02-09 14:35:00,32.89,32.89,32.88,32.89,5964.0,32.0681,32.0681,32.0583,32.0681,5964.0
2024-02-09 14:40:00,32.88,32.89,32.88,32.89,4434.0,32.0583,32.0681,32.0583,32.0681,4434.0
2024-02-09 14:45:00,32.88,32.88,32.82,32.83,10650.0,32.0583,32.0583,31.9998,32.0096,10650.0
2024-02-09 14:50:00,32.83,32.84,32.81,32.81,8396.0,32.0096,32.0193,31.9901,31.9901,8396.0
2024-02-09 14:55:00,32.8,32.81,32.78,32.79,11800.0,31.9803,31.9901,31.9608,31.9706,11800.0
2024-02-09 15:00:00,32.78,32.78,32.75,32.78,5810.0,31.9608,31.9608,31.9316,31.9608,5810.0
2024-02-09 15:05:00,32.8,32.8,32.77,32.78,6837.0,31.9803,31.9803,31.9511,31.9608,6837.0
2024-02-09 15:10:00,32.8,32.8,32.8,32.8,7356.0,31.9803,31.9803,31.9803,31.9803,7356.0
2024-02-09 15:15:00,32.8,32.84,32.8,32.82,8481.0,31.9803,32.0193,31.9803,31.9998,8481.0
2024-02-09 15:20:00,32.82,32.85,32.81,32.85,3380.0,31.9998,32.0291,31.9901,32.0291,3380.0
2024-02-09 15:25:00,32.84,32.85,32.84,32.84,3431.0,32.0193,32.0291,32.0193,32.0193,3431.0
2024-02-09 15:30:00,32.84,32.84,32.81,32.81,9164.0,32.0193,32.0193,31.9901,31.9901,9164.0
2024-02-09 15:35:00,32.8,32.82,32.8,32.81,9299.0,31.9803,31.9998,31.9803,31.9901,9299.0
2024-02-09 15:40:00,32.81,32.82,32.78,32.78,13129.0,31.9901,31.9998,31.9608,31.9608,13129.0
2024-02-09 15:45:00,32.78,32.78,32.76,32.77,12466.0,31.9608,31.9608,31.9413,31.9511,12466.0
2024-02-09 15:50:00,32.77,32.78,32.74,32.77,21081.0,31.9511,31.9608,31.9218,31.9511,21081.0
2024-02-09 15:55:00,32.77,32.8,32.77,32.8,39865.0,31.9511,31.9803,31.9511,31.9803,39865.0
2024-02-12 09:30:00,32.68,32.87,32.64,32.81,49355.0,31.8633,32.0486,31.8243,31.9901,49355.0
2024-02-12 09:35:00,32.8,32.94,32.79,32.94,10486.0,31.9803,32.1168,31.9706,32.1168,10486.0
2024-02-12 09:40:00,32.94,33.03,32.92,33.02,20524.0,32.1168,32.2046,32.0973,32.1948,20524.0
2024-02-12 09:45:00,33.02,33.08,32.98,33.0,23518.0,32.1948,32.2533,32.1558,32.1753,23518.0
2024-02-12 09:50:00,32.99,33.1,32.98,33.1,11416.0,32.1656,32.2728,32.1558,32.2728,11416.0
2024-02-12 09:55:00,33.09,33.11,33.01,33.01,9302.0,32.2631,32.2826,32.1851,32.1851,9302.0
2024-02-12 10:00:00,33.02,33.05,32.96,33.02,8979.0,32.1948,32.2241,32.1363,32.1948,8979.0
2024-02-12 10:05:00,33.04,33.07,33.01,33.03,16534.0,32.2143,32.2436,32.1851,32.2046,16534.0
2024-02-12 10:10:00,33.0,33.01,32.94,32.97,4740.0,32.1753,32.1851,32.1168,32.1461,4740.0
2024-02-12 10:15:00,32.97,33.06,32.97,33.06,4276.0,32.1461,32.2338,32.1461,32.2338,4276.0
2024-02-12 10:20:00,33.07,33.16,33.07,33.16,18653.0,32.2436,32.3313,32.2436,32.3313,18653.0
2024-02-12 10:25:00,33.16,33.16,33.06,33.09,7484.0,32.3313,32.3313,32.2338,32.2631,7484.0
2024-02-12 10:30:00,33.09,33.11,33.05,33.08,7776.0,32.2631,32.2826,32.2241,32.2533,7776.0
2024-02-12 10:35:00,33.1,33.1,33.01,33.01,5549.0,32.2728,32.2728,32.1851,32.1851,5549.0
2024-02-12 10:40:00,33.04,33.05,33.0,33.01,2445.0,32.2143,32.2241,32.1753,32.1851,2445.0
2024-02-12 10:45:00,33.01,33.09,33.01,33.09,4582.0,32.1851,32.2631,32.1851,32.2631,4582.0
2024-02-12 10:50:00,33.09,33.09,32.98,32.99,5502.0,32.2631,32.2631,32.1558,32.1656,5502.0
2024-02-12 10:55:00,33.01,33.04,33.0,33.03,8231.0,32.1851,32.2143,32.1753,32.2046,8231.0
2024-02-12 11:00:00,33.03,33.05,33.02,33.04,4917.0,32.2046,32.2241,32.1948,32.2143,4917.0
2024-02-12 11:05:00,33.05,33.09,33.03,33.09,5515.0,32.2241,32.2631,32.2046,32.2631,5515.0
2024-02-12 11:10:00,33.1,33.1,33.05,33.08,24008.0,32.2728,32.2728,32.2241,32.2533,24008.0
2024-02-12 11:15:00,33.08,33.13,33.08,33.13,12119.0,32.2533,32.3021,32.2533,32.3021,12119.0
2024-02-12 11:20:00,33.13,33.15,33.11,33.15,10823.0,32.3021,32.3216,32.2826,32.3216,10823.0
2024-02-12 11:25:00,33.14,33.15,33.12,33.15,6500.0,32.3118,32.3216,32.2923,32.3216,6500.0
2024-02-12 11:30:00,33.15,33.2,33.15,33.18,13502.0,32.3216,32.3703,32.3216,32.3508,13502.0
2024-02-12 11:35:00,33.17,33.2,33.17,33.2,7245.0,32.3411,32.3703,32.3411,32.3703,7245.0
2024-02-12 11:40:00,33.2,33.2,33.15,33.15,5125.0,32.3703,32.3703,32.3216,32.3216,5125.0
2024-02-12 11:45:00,33.15,33.18,33.15,33.18,6671.0,32.3216,32.3508,32.3216,32.3508,6671.0
2024-02-12 11:50:00,33.18,33.2,33.17,33.18,10062.0,32.3508,32.3703,32.3411,32.3508,10062.0
2024-02-12 11:55:00,33.19,33.22,33.18,33.22,11982.0,32.3606,32.3898,32.3508,32.3898,11982.0
2024-02-12 12:00:00,33.23,33.23,33.2,33.22,20413.0,32.3996,32.3996,32.3703,32.3898,20413.0
2024-02-12 12:05:00,33.23,33.27,33.23,33.26,10251.0,32.3996,32.4386,32.3996,32.4288,10251.0
2024-02-12 12:10:00,33.24,33.25,33.23,33.25,5911.0,32.4093,32.4191,32.3996,32.4191,5911.0
2024-02-12 12:15:00,33.24,33.25,33.23,33.23,9968.0,32.4093,32.4191,32.3996,32.3996,9968.0
2024-02-12 12:20:00,33.23,33.27,33.22,33.27,15042.0,32.3996,32.4386,32.3898,32.4386,15042.0
2024-02-12 12:25:00,33.28,33.32,33.28,33.32,5800.0,32.4483,32.4873,32.4483,32.4873,5800.0
2024-02-12 12:30:00,33.32,33.37,33.32,33.36,11796.0,32.4873,32.5361,32.4873,32.5263,11796.0
2024-02-12 12:35:00,33.35,33.35,33.29,33.29,4700.0,32.5166,32.5166,32.4581,32.4581,4700.0
2024-02-12 12:40:00,33.29,33.32,33.27,33.32,4645.0,32.4581,32.4873,32.4386,32.4873,4645.0
2024-02-12 12:45:00,33.3,33.31,33.28,33.31,1900.0,32.4678,32.4776,32.4483,32.4776,1900.0
2024-02-12 12:50:00,33.31,33.36,33.31,33.35,10737.0,32.4776,32.5263,32.4776,32.5166,10737.0
2024-02-12 12:55:00,33.34,33.34,33.32,33.33,3039.0,32.5068,32.5068,32.4873,32.4971,3039.0
2024-02-12 13:00:00,33.34,33.35,33.31,33.32,3400.0,32.5068,32.5166,32.4776,32.4873,3400.0
2024-02-12 13:05:00,33.33,33.34,33.33,33.34,2802.0,32.4971,32.5068,32.4971,32.5068,2802.0
2024-02-12 13:10:00,33.33,33.34,33.31,33.31,3600.0,32.4971,32.5068,32.4776,32.4776,3600.0
2024-02-12 13:15:00,33.31,33.38,33.31,33.38,1300.0,32.4776,32.5458,32.4776,32.5458,1300.0
2024-02-12 13:20:00,33.38,33.39,33.37,33.39,5098.0,32.5458,32.5556,32.5361,32.5556,5098.0
2024-02-12 13:25:00,33.36,33.36,33.33,33.34,6200.0,32.5263,32.5263,32.4971,32.5068,6200.0
2024-02-12 13:30:00,33.34,33.37,33.33,33.35,15397.0,32.5068,32.5361,32.4971,32.5166,15397.0
2024-02-12 13:35:00,33.36,33.39,33.36,33.39,8665.0,32.5263,32.5556,32.5263,32.5556,8665.0
2024-02-12 13:40:00,33.37,33.39,33.36,33.36,10058.0,32.5361,32.5556,32.5263,32.5263,10058.0
2024-02-12 13:45:00,33.37,33.38,33.35,33.37,7198.0,32.5361,32.5458,32.5166,32.5361,7198.0
2024-02-12 13:50:00,33.37,33.37,33.35,33.36,8554.0,32.5361,32.5361,32.5166,32.5263,8554.0
2024-02-12 13:55:00,33.36,33.38,33.36,33.38,1583.0,32.5263,32.5458,32.5263,32.5458,1583.0
2024-02-12 14:00:00,33.38,33.39,33.37,33.38,2836.0,32.5458,32.5556,32.5361,32.5458,2836.0
2024-02-12 14:05:00,33.38,33.38,33.35,33.36,3841.0,32.5458,32.5458,32.5166,32.5263,3841.0
2024-02-12 14:10:00,33.36,33.36,33.32,33.32,4190.0,32.5263,32.5263,32.4873,32.4873,4190.0
2024-02-12 14:15:00,33.31,33.31,33.26,33.26,11320.0,32.4776,32.4776,32.4288,32.4288,11320.0
2024-02-12 14:20:00,33.24,33.26,33.21,33.26,11960.0,32.4093,32.4288,32.3801,32.4288,11960.0
2024-02-12 14:25:00,33.25,33.25,33.21,33.24,4789.0,32.4191,32.4191,32.3801,32.4093,4789.0
2024-02-12 14:30:00,33.25,33.27,33.25,33.25,12360.0,32.4191,32.4386,32.4191,32.4191,12360.0
2024-02-12 14:35:00,33.24,33.24,33.21,33.21,5922.0,32.4093,32.4093,32.3801,32.3801,5922.0
2024-02-12 14:40:00,33.23,33.26,33.23,33.26,3631.0,32.3996,32.4288,32.3996,32.4288,3631.0
2024-02-12 14:45:00,33.26,33.3,33.26,33.28,6023.0,32.4288,32.4678,32.4288,32.4483,6023.0
2024-02-12 14:50:00,33.28,33.28,33.25,33.28,20777.0,32.4483,32.4483,32.4191,32.4483,20777.0
2024-02-12 14:55:00,33.28,33.3,33.28,33.3,3958.0,32.4483,32.4678,32.4483,32.4678,3958.0
2024-02-12 15:00:00,33.3,33.31,33.29,33.29,1263.0,32.4678,32.4776,32.4581,32.4581,1263.0
2024-02-12 15:05:00,33.29,33.33,33.29,33.31,2382.0,32.4581,32.4971,32.4581,32.4776,2382.0
2024-02-12 15:10:00,33.31,33.34,33.3,33.32,3520.0,32.4776,32.5068,32.4678,32.4873,3520.0
2024-02-12 15:15:00,33.33,33.35,33.33,33.35,3556.0,32.4971,32.5166,32.4971,32.5166,3556.0
2024-02-12 15:20:00,33.34,33.34,33.29,33.29,5226.0,32.5068,32.5068,32.4581,32.4581,5226.0
2024-02-12 15:25:00,33.28,33.31,33.28,33.29,3690.0,32.4483,32.4776,32.4483,32.4581,3690.0
2024-02-12 15:30:00,33.29,33.3,33.29,33.3,4236.0,32.4581,32.4678,32.4581,32.4678,4236.0
2024-02-12 15:35:00,33.31,33.34,33.31,33.34,11818.0,32.4776,32.5068,32.4776,32.5068,11818.0
2024-02-12 15:40:00,33.34,33.34,33.31,33.31,15036.0,32.5068,32.5068,32.4776,32.4776,15036.0
2024-02-12 15:45:00,33.31,33.35,33.31,33.33,18832.0,32.4776,32.5166,32.4776,32.4971,18832.0
2024-02-12 15:50:00,33.34,33.34,33.28,33.28,43761.0,32.5068,32.5068,32.4483,32.4483,43761.0
2024-02-12 15:55:00,33.28,33.28,33.23,33.24,80053.0,32.4483,32.4483,32.3996,32.4093,80053.0
2024-02-13 09:30:00,32.34,32.35,31.74,31.93,187248.0,31.5318,31.5416,30.9468,31.1321,187248.0
2024-02-13 09:35:00,31.92,31.99,31.8,31.81,98908.0,31.1223,31.1906,31.0053,31.0151,98908.0
2024-02-13 09:40:00,31.81,31.89,31.79,31.82,59599.0,31.0151,31.0931,30.9956,31.0248,59599.0
2024-02-13 09:45:00,31.83,31.83,31.68,31.7,24840.0,31.0346,31.0346,30.8883,30.9078,24840.0
2024-02-13 09:50:00,31.7,31.7,31.54,31.54,48019.0,30.9078,30.9078,30.7518,30.7518,48019.0
2024-02-13 09:55:00,31.51,31.65,31.48,31.61,60716.0,30.7226,30.8591,30.6933,30.8201,60716.0
2024-02-13 10:00:00,31.63,31.64,31.51,31.54,59311.0,30.8396,30.8493,30.7226,30.7518,59311.0
2024-02-13 10:05:00,31.54,31.54,31.4,31.42,33850.0,30.7518,30.7518,30.6153,30.6348,33850.0
2024-02-13 10:10:00,31.43,31.46,31.34,31.35,56109.0,30.6446,30.6738,30.5568,30.5666,56109.0
2024-02-13 10:15:00,31.35,31.43,31.35,31.43,23197.0,30.5666,30.6446,30.5666,30.6446,23197.0
2024-02-13 10:20:00,31.44,31.57,31.41,31.54,28625.0,30.6543,30.7811,30.6251,30.7518,28625.0
2024-02-13 10:25:00,31.51,31.53,31.45,31.49,30190.0,30.7226,30.7421,30.6641,30.7031,30190.0
2024-02-13 10:30:00,31.47,31.5,31.42,31.45,37870.0,30.6836,30.7128,30.6348,30.6641,37870.0
2024-02-13 10:35:00,31.45,31.45,31.35,31.39,53631.0,30.6641,30.6641,30.5666,30.6056,53631.0
2024-02-13 10:40:00,31.39,31.45,31.36,31.37,22273.0,30.6056,30.6641,30.5763,30.5861,22273.0
2024-02-13 10:45:00,31.36,31.43,31.32,31.39,29960.0,30.5763,30.6446,30.5373,30.6056,29960.0
2024-02-13 10:50:00,31.39,31.39,31.32,31.34,11018.0,30.6056,30.6056,30.5373,30.5568,11018.0
2024-02-13 10:55:00,31.34,31.35,31.32,31.34,12722.0,30.5568,30.5666,30.5373,30.5568,12722.0
2024-02-13 11:00:00,31.34,31.42,31.33,31.42,14584.0,30.5568,30.6348,30.5471,30.6348,14584.0
2024-02-13 11:05:00,31.42,31.51,31.41,31.51,24223.0,30.6348,30.7226,30.6251,30.7226,24223.0
2024-02-13 11:10:00,31.51,31.51,31.43,31.47,35655.0,30.7226,30.7226,30.6446,30.6836,35655.0
2024-02-13 11:15:00,31.47,31.47,31.34,31.38,39837.0,30.6836,30.6836,30.5568,30.5958,39837.0
2024-02-13 11:20:00,31.38,31.41,31.35,31.38,29435.0,30.5958,30.6251,30.5666,30.5958,29435.0
2024-02-13 11:25:00,31.39,31.41,31.3,31.31,21480.0,30.6056,30.6251,30.5178,30.5276,21480.0
2024-02-13 11:30:00,31.32,31.39,31.29,31.39,19780.0,30.5373,30.6056,30.5081,30.6056,19780.0
2024-02-13 11:35:00,31.38,31.43,31.35,31.41,24669.0,30.5958,30.6446,30.5666,30.6251,24669.0
2024-02-13 11:40:00,31.42,31.42,31.31,31.31,11604.0,30.6348,30.6348,30.5276,30.5276,11604.0
2024-02-13 11:45:00,31.31,31.32,31.27,31.29,17028.0,30.5276,30.5373,30.4886,30.5081,17028.0
2024-02-13 11:50:00,31.29,31.29,31.27,31.29,15767.0,30.5081,30.5081,30.4886,30.5081,15767.0
2024-02-13 11:55:00,31.29,31.29,31.26,31.28,14139.0,30.5081,30.5081,30.4788,30.4983,14139.0
2024-02-13 12:00:00,31.28,31.29,31.25,31.29,19787.0,30.4983,30.5081,30.4691,30.5081,19787.0
2024-02-13 12:05:00,31.29,31.29,31.2,31.21,18331.0,30.5081,30.5081,30.4203,30.4301,18331.0
2024-02-13 12:10:00,31.22,31.25,31.21,31.25,19734.0,30.4398,30.4691,30.4301,30.4691,19734.0
2024-02-13 12:15:00,31.25,31.28,31.21,31.21,24860.0,30.4691,30.4983,30.4301,30.4301,24860.0
2024-02-13 12:20:00,31.2,31.2,31.18,31.18,11301.0,30.4203,30.4203,30.4008,30.4008,11301.0
2024-02-13 12:25:00,31.17,31.18,31.12,31.14,15581.0,30.3911,30.4008,30.3423,30.3618,15581.0
2024-02-13 12:30:00,31.14,31.19,31.14,31.19,11790.0,30.3618,30.4106,30.3618,30.4106,11790.0
2024-02-13 12:35:00,31.19,31.19,31.18,31.19,11025.0,30.4106,30.4106,30.4008,30.4106,11025.0
2024-02-13 12:40:00,31.19,31.19,31.16,31.19,16015.0,30.4106,30.4106,30.3813,30.4106,16015.0
2024-02-13 12:45:00,31.19,31.19,31.16,31.17,6603.0,30.4106,30.4106,30.3813,30.3911,6603.0
2024-02-13 12:50:00,31.17,31.17,31.15,31.15,11736.0,30.3911,30.3911,30.3716,30.3716,11736.0
2024-02-13 12:55:00,31.14,31.16,31.14,31.15,11369.0,30.3618,30.3813,30.3618,30.3716,11369.0
2024-02-13 13:00:00,31.16,31.22,31.14,31.22,19956.0,30.3813,30.4398,30.3618,30.4398,19956.0
2024-02-13 13:05:00,31.22,31.24,31.18,31.18,16542.0,30.4398,30.4593,30.4008,30.4008,16542.0
2024-02-13 13:10:00,31.18,31.18,31.12,31.15,19272.0,30.4008,30.4008,30.3423,30.3716,19272.0
2024-02-13 13:15:00,31.15,31.2,31.14,31.19,19924.0,30.3716,30.4203,30.3618,30.4106,19924.0
2024-02-13 13:20:00,31.18,31.18,31.12,31.14,12598.0,30.4008,30.4008,30.3423,30.3618,12598.0
2024-02-13 13:25:00,31.14,31.14,31.1,31.12,20899.0,30.3618,30.3618,30.3228,30.3423,20899.0
2024-02-13 13:30:00,31.12,31.14,31.11,31.13,10406.0,30.3423,30.3618,30.3326,30.3521,10406.0
2024-02-13 13:35:00,31.12,31.13,31.09,31.1,14589.0,30.3423,30.3521,30.3131,30.3228,14589.0
2024-02-13 13:40:00,31.1,31.1,31.07,31.07,10976.0,30.3228,30.3228,30.2936,30.2936,10976.0
2024-02-13 13:45:00,31.08,31.1,31.08,31.09,9954.0,30.3033,30.3228,30.3033,30.3131,9954.0
2024-02-13 13:50:00,31.08,31.08,31.05,31.07,10334.0,30.3033,30.3033,30.2741,30.2936,10334.0
2024-02-13 13:55:00,31.07,31.09,31.07,31.08,14765.0,30.2936,30.3131,30.2936,30.3033,14765.0
2024-02-13 14:00:00,31.08,31.08,31.04,31.05,9703.0,30.3033,30.3033,30.2643,30.2741,9703.0
2024-02-13 14:05:00,31.05,31.07,31.03,31.03,15026.0,30.2741,30.2936,30.2546,30.2546,15026.0
2024-02-13 14:10:00,31.04,31.04,31.02,31.03,10417.0,30.2643,30.2643,30.2448,30.2546,10417.0
2024-02-13 14:15:00,31.03,31.05,31.02,31.05,15598.0,30.2546,30.2741,30.2448,30.2741,15598.0
2024-02-13 14:20:00,31.04,31.08,31.03,31.03,22542.0,30.2643,30.3033,30.2546,30.2546,22542.0
2024-02-13 14:25:00,31.04,31.04,31.02,31.02,8137.0,30.2643,30.2643,30.2448,30.2448,8137.0
2024-02-13 14:30:00,31.02,31.04,31.01,31.04,9564.0,30.2448,30.2643,30.2351,30.2643,9564.0
2024-02-13 14:35:00,31.04,31.05,31.02,31.05,12129.0,30.2643,30.2741,30.2448,30.2741,12129.0
2024-02-13 14:40:00,31.05,31.05,31.01,31.01,13380.0,30.2741,30.2741,30.2351,30.2351,13380.0
2024-02-13 14:45:00,31.01,31.02,30.95,30.95,16287.0,30.2351,30.2448,30.1766,30.1766,16287.0
2024-02-13 14:50:00,30.95,30.98,30.94,30.98,32853.0,30.1766,30.2058,30.1668,30.2058,32853.0
2024-02-13 14:55:00,30.97,30.97,30.9,30.92,19219.0,30.1961,30.1961,30.1278,30.1473,19219.0
2024-02-13 15:00:00,30.92,30.94,30.89,30.91,13707.0,30.1473,30.1668,30.1181,30.1376,13707.0
2024-02-13 15:05:00,30.91,30.95,30.9,30.91,19517.0,30.1376,30.1766,30.1278,30.1376,19517.0
2024-02-13 15:10:00,30.91,30.91,30.89,30.89,6118.0,30.1376,30.1376,30.1181,30.1181,6118.0
2024-02-13 15:15:00,30.9,30.99,30.9,30.98,39574.0,30.1278,30.2156,30.1278,30.2058,39574.0
2024-02-13 15:20:00,30.98,30.98,30.93,30.93,11446.0,30.2058,30.2058,30.1571,30.1571,11446.0
2024-02-13 15:25:00,30.93,31.0,30.93,30.98,16964.0,30.1571,30.2253,30.1571,30.2058,16964.0
2024-02-13 15:30:00,30.99,31.03,30.99,31.02,36532.0,30.2156,30.2546,30.2156,30.2448,36532.0
2024-02-13 15:35:00,31.03,31.05,31.03,31.04,22880.0,30.2546,30.2741,30.2546,30.2643,22880.0
2024-02-13 15:40:00,31.03,31.11,31.03,31.07,28263.0,30.2546,30.3326,30.2546,30.2936,28263.0
2024-02-13 15:45:00,31.07,31.13,31.07,31.11,64030.0,30.2936,30.3521,30.2936,30.3326,64030.0
2024-02-13 15:50:00,31.12,31.18,31.11,31.14,86040.0,30.3423,30.4008,30.3326,30.3618,86040.0
2024-02-13 15:55:00,31.15,31.17,31.11,31.13,147748.0,30.3716,30.3911,30.3326,30.3521,147748.0
2024-02-14 09:30:00,31.3,31.37,31.18,31.22,106347.0,30.5178,30.5861,30.4008,30.4398,106347.0
2024-02-14 09:35:00,31.27,31.34,31.2,31.33,30345.0,30.4886,30.5568,30.4203,30.5471,30345.0
2024-02-14 09:40:00,31.34,31.35,31.2,31.23,23677.0,30.5568,30.5666,30.4203,30.4496,23677.0
2024-02-14 09:45:00,31.23,31.26,31.16,31.2,27336.0,30.4496,30.4788,30.3813,30.4203,27336.0
2024-02-14 09:50:00,31.2,31.27,31.18,31.21,24485.0,30.4203,30.4886,30.4008,30.4301,24485.0
2024-02-14 09:55:00,31.22,31.24,31.15,31.18,30571.0,30.4398,30.4593,30.3716,30.4008,30571.0
2024-02-14 10:00:00,31.17,31.24,31.08,31.24,23817.0,30.3911,30.4593,30.3033,30.4593,23817.0
2024-02-14 10:05:00,31.22,31.27,31.18,31.19,21739.0,30.4398,30.4886,30.4008,30.4106,21739.0
2024-02-14 10:10:00,31.19,31.25,31.16,31.2,17305.0,30.4106,30.4691,30.3813,30.4203,17305.0
2024-02-14 10:15:00,31.21,31.28,31.19,31.28,8305.0,30.4301,30.4983,30.4106,30.4983,8305.0
2024-02-14 10:20:00,31.28,31.38,31.28,31.37,9763.0,30.4983,30.5958,30.4983,30.5861,9763.0
2024-02-14 10:25:00,31.36,31.36,31.29,31.29,10471.0,30.5763,30.5763,30.5081,30.5081,10471.0
2024-02-14 10:30:00,31.27,31.28,31.21,31.21,15228.0,30.4886,30.4983,30.4301,30.4301,15228.0
2024-02-14 10:35:00,31.2,31.22,31.18,31.18,14900.0,30.4203,30.4398,30.4008,30.4008,14900.0
2024-02-14 10:40:00,31.16,31.18,31.14,31.16,13267.0,30.3813,30.4008,30.3618,30.3813,13267.0
2024-02-14 10:45:00,31.16,31.25,31.16,31.25,7405.0,30.3813,30.4691,30.3813,30.4691,7405.0
2024-02-14 10:50:00,31.26,31.3,31.23,31.27,11029.0,30.4788,30.5178,30.4496,30.4886,11029.0
2024-02-14 10:55:00,31.26,31.36,31.26,31.36,11386.0,30.4788,30.5763,30.4788,30.5763,11386.0
2024-02-14 11:00:00,31.36,31.43,31.32,31.43,13452.0,30.5763,30.6446,30.5373,30.6446,13452.0
2024-02-14 11:05:00,31.43,31.53,31.43,31.53,14444.0,30.6446,30.7421,30.6446,30.7421,14444.0
2024-02-14 11:10:00,31.52,31.54,31.45,31.45,7432.0,30.7323,30.7518,30.6641,30.6641,7432.0
2024-02-14 11:15:00,31.45,31.51,31.42,31.42,10152.0,30.6641,30.7226,30.6348,30.6348,10152.0
2024-02-14 11:20:00,31.41,31.52,31.4,31.52,12758.0,30.6251,30.7323,30.6153,30.7323,12758.0
2024-02-14 11:25:00,31.5,31.57,31.5,31.56,23981.0,30.7128,30.7811,30.7128,30.7713,23981.0
2024-02-14 11:30:00,31.57,31.61,31.57,31.57,7630.0,30.7811,30.8201,30.7811,30.7811,7630.0
2024-02-14 11:35:00,31.56,31.6,31.52,31.53,7556.0,30.7713,30.8103,30.7323,30.7421,7556.0
2024-02-14 11:40:00,31.53,31.55,31.5,31.5,6914.0,30.7421,30.7616,30.7128,30.7128,6914.0
2024-02-14 11:45:00,31.5,31.51,31.46,31.49,8793.0,30.7128,30.7226,30.6738,30.7031,8793.0
2024-02-14 11:50:00,31.49,31.55,31.48,31.55,9809.0,30.7031,30.7616,30.6933,30.7616,9809.0
2024-02-14 11:55:00,31.55,31.55,31.48,31.5,4070.0,30.7616,30.7616,30.6933,30.7128,4070.0
2024-02-14 12:00:00,31.49,31.49,31.41,31.41,16624.0,30.7031,30.7031,30.6251,30.6251,16624.0
2024-02-14 12:05:00,31.4,31.43,31.38,31.42,8494.0,30.6153,30.6446,30.5958,30.6348,8494.0
2024-02-14 12:10:00,31.43,31.48,31.43,31.48,9760.0,30.6446,30.6933,30.6446,30.6933,9760.0
2024-02-14 12:15:00,31.47,31.53,31.47,31.52,5742.0,30.6836,30.7421,30.6836,30.7323,5742.0
2024-02-14 12:20:00,31.51,31.52,31.47,31.5,3581.0,30.7226,30.7323,30.6836,30.7128,3581.0
2024-02-14 12:25:00,31.5,31.51,31.49,31.51,2400.0,30.7128,30.7226,30.7031,30.7226,2400.0
2024-02-14 12:30:00,31.49,31.49,31.47,31.47,3113.0,30.7031,30.7031,30.6836,30.6836,3113.0
2024-02-14 12:35:00,31.46,31.5,31.45,31.49,3710.0,30.6738,30.7128,30.6641,30.7031,3710.0
2024-02-14 12:40:00,31.49,31.5,31.47,31.47,9876.0,30.7031,30.7128,30.6836,30.6836,9876.0
2024-02-14 12:45:00,31.46,31.5,31.46,31.5,1300.0,30.6738,30.7128,30.6738,30.7128,1300.0
2024-02-14 12:50:00,31.51,31.54,31.51,31.51,6091.0,30.7226,30.7518,30.7226,30.7226,6091.0
2024-02-14 12:55:00,31.51,31.51,31.48,31.48,6232.0,30.7226,30.7226,30.6933,30.6933,6232.0
2024-02-14 13:00:00,31.49,31.55,31.49,31.55,4530.0,30.7031,30.7616,30.7031,30.7616,4530.0
2024-02-14 13:05:00,31.54,31.54,31.46,31.46,5019.0,30.7518,30.7518,30.6738,30.6738,5019.0
2024-02-14 13:10:00,31.45,31.46,31.43,31.43,5223.0,30.6641,30.6738,30.6446,30.6446,5223.0
2024-02-14 13:15:00,31.44,31.49,31.44,31.47,2557.0,30.6543,30.7031,30.6543,30.6836,2557.0
2024-02-14 13:20:00,31.47,31.48,31.43,31.43,2494.0,30.6836,30.6933,30.6446,30.6446,2494.0
2024-02-14 13:25:00,31.43,31.47,31.43,31.44,8343.0,30.6446,30.6836,30.6446,30.6543,8343.0
2024-02-14 13:30:00,31.45,31.47,31.45,31.45,1509.0,30.6641,30.6836,30.6641,30.6641,1509.0
2024-02-14 13:35:00,31.46,31.46,31.45,31.45,2198.0,30.6738,30.6738,30.6641,30.6641,2198.0
2024-02-14 13:40:00,31.46,31.46,31.43,31.44,4400.0,30.6738,30.6738,30.6446,30.6543,4400.0
2024-02-14 13:45:00,31.43,31.43,31.37,31.38,4580.0,30.6446,30.6446,30.5861,30.5958,4580.0
2024-02-14 13:50:00,31.38,31.38,31.36,31.36,4814.0,30.5958,30.5958,30.5763,30.5763,4814.0
2024-02-14 13:55:00,31.37,31.38,31.35,31.38,8736.0,30.5861,30.5958,30.5666,30.5958,8736.0
2024-02-14 14:00:00,31.38,31.39,31.36,31.38,6064.0,30.5958,30.6056,30.5763,30.5958,6064.0
2024-02-14 14:05:00,31.37,31.37,31.34,31.34,8416.0,30.5861,30.5861,30.5568,30.5568,8416.0
2024-02-14 14:10:00,31.32,31.38,31.31,31.38,6686.0,30.5373,30.5958,30.5276,30.5958,6686.0
2024-02-14 14:15:00,31.38,31.4,31.38,31.38,12424.0,30.5958,30.6153,30.5958,30.5958,12424.0
2024-02-14 14:20:00,31.38,31.39,31.36,31.36,2352.0,30.5958,30.6056,30.5763,30.5763,2352.0
2024-02-14 14:25:00,31.36,31.4,31.36,31.39,5833.0,30.5763,30.6153,30.5763,30.6056,5833.0
2024-02-14 14:30:00,31.39,31.42,31.39,31.41,3387.0,30.6056,30.6348,30.6056,30.6251,3387.0
2024-02-14 14:35:00,31.41,31.42,31.41,31.41,1400.0,30.6251,30.6348,30.6251,30.6251,1400.0
2024-02-14 14:40:00,31.4,31.4,31.38,31.38,700.0,30.6153,30.6153,30.5958,30.5958,700.0
2024-02-14 14:45:00,31.38,31.39,31.36,31.38,3709.0,30.5958,30.6056,30.5763,30.5958,3709.0
2024-02-14 14:50:00,31.39,31.43,31.39,31.41,12137.0,30.6056,30.6446,30.6056,30.6251,12137.0
2024-02-14 14:55:00,31.41,31.43,31.4,31.42,8418.0,30.6251,30.6446,30.6153,30.6348,8418.0
2024-02-14 15:00:00,31.43,31.43,31.42,31.42,9336.0,30.6446,30.6446,30.6348,30.6348,9336.0
2024-02-14 15:05:00,31.43,31.43,31.41,31.41,10948.0,30.6446,30.6446,30.6251,30.6251,10948.0
2024-02-14 15:10:00,31.41,31.43,31.41,31.43,3877.0,30.6251,30.6446,30.6251,30.6446,3877.0
2024-02-14 15:15:00,31.43,31.47,31.42,31.43,33964.0,30.6446,30.6836,30.6348,30.6446,33964.0
2024-02-14 15:20:00,31.42,31.45,31.41,31.44,12284.0,30.6348,30.6641,30.6251,30.6543,12284.0
2024-02-14 15:25:00,31.45,31.47,31.45,31.45,13972.0,30.6641,30.6836,30.6641,30.6641,13972.0
2024-02-14 15:30:00,31.45,31.45,31.4,31.4,13275.0,30.6641,30.6641,30.6153,30.6153,13275.0
2024-02-14 15:35:00,31.41,31.48,31.41,31.48,30511.0,30.6251,30.6933,30.6251,30.6933,30511.0
2024-02-14 15:40:00,31.48,31.5,31.46,31.48,12710.0,30.6933,30.7128,30.6738,30.6933,12710.0
2024-02-14 15:45:00,31.47,31.52,31.47,31.52,34737.0,30.6836,30.7323,30.6836,30.7323,34737.0
2024-02-14 15:50:00,31.53,31.55,31.51,31.53,57113.0,30.7421,30.7616,30.7226,30.7421,57113.0
2024-02-14 15:55:00,31.53,31.54,31.5,31.51,113637.0,30.7421,30.7518,30.7128,30.7226,113637.0
2024-02-15 09:30:00,31.91,32.41,31.87,32.41,155998.0,31.1126,31.6001,31.0736,31.6001,155998.0
2024-02-15 09:35:00,32.41,32.47,32.35,32.37,56743.0,31.6001,31.6586,31.5416,31.5611,56743.0
2024-02-15 09:40:00,32.37,32.5,32.37,32.47,44017.0,31.5611,31.6878,31.5611,31.6586,44017.0
2024-02-15 09:45:00,32.46,32.62,32.43,32.51,45929.0,31.6488,31.8048,31.6196,31.6976,45929.0
2024-02-15 09:50:00,32.5,32.66,32.48,32.64,17876.0,31.6878,31.8438,31.6683,31.8243,17876.0
2024-02-15 09:55:00,32.64,32.69,32.59,32.63,18517.0,31.8243,31.8731,31.7756,31.8146,18517.0
2024-02-15 10:00:00,32.63,32.72,32.57,32.6,24609.0,31.8146,31.9023,31.7561,31.7853,24609.0
2024-02-15 10:05:00,32.58,32.62,32.49,32.62,13994.0,31.7658,31.8048,31.6781,31.8048,13994.0
2024-02-15 10:10:00,32.63,32.72,32.63,32.69,19191.0,31.8146,31.9023,31.8146,31.8731,19191.0
2024-02-15 10:15:00,32.7,32.75,32.65,32.65,27651.0,31.8828,31.9316,31.8341,31.8341,27651.0
2024-02-15 10:20:00,32.65,32.75,32.62,32.73,6864.0,31.8341,31.9316,31.8048,31.9121,6864.0
2024-02-15 10:25:00,32.73,32.76,32.72,32.72,11356.0,31.9121,31.9413,31.9023,31.9023,11356.0
2024-02-15 10:30:00,32.72,32.73,32.61,32.62,12532.0,31.9023,31.9121,31.7951,31.8048,12532.0
2024-02-15 10:35:00,32.61,32.61,32.48,32.51,20563.0,31.7951,31.7951,31.6683,31.6976,20563.0
2024-02-15 10:40:00,32.5,32.5,32.44,32.46,13012.0,31.6878,31.6878,31.6293,31.6488,13012.0
2024-02-15 10:45:00,32.46,32.51,32.33,32.34,12033.0,31.6488,31.6976,31.5221,31.5318,12033.0
2024-02-15 10:50:00,32.32,32.34,32.22,32.3,17372.0,31.5123,31.5318,31.4148,31.4928,17372.0
2024-02-15 10:55:00,32.28,32.34,32.28,32.32,16290.0,31.4733,31.5318,31.4733,31.5123,16290.0
2024-02-15 11:00:00,32.32,32.35,32.31,32.33,13361.0,31.5123,31.5416,31.5026,31.5221,13361.0
2024-02-15 11:05:00,32.33,32.35,32.31,32.31,5414.0,31.5221,31.5416,31.5026,31.5026,5414.0
2024-02-15 11:10:00,32.3,32.35,32.27,32.28,8185.0,31.4928,31.5416,31.4636,31.4733,8185.0
2024-02-15 11:15:00,32.28,32.28,32.24,32.25,7341.0,31.4733,31.4733,31.4343,31.4441,7341.0
2024-02-15 11:20:00,32.25,32.28,32.23,32.24,20362.0,31.4441,31.4733,31.4246,31.4343,20362.0
2024-02-15 11:25:00,32.24,32.24,32.2,32.2,8126.0,31.4343,31.4343,31.3953,31.3953,8126.0
2024-02-15 11:30:00,32.19,32.23,32.19,32.22,12552.0,31.3856,31.4246,31.3856,31.4148,12552.0
2024-02-15 11:35:00,32.22,32.28,32.22,32.28,19478.0,31.4148,31.4733,31.4148,31.4733,19478.0
2024-02-15 11:40:00,32.28,32.3,32.26,32.27,11298.0,31.4733,31.4928,31.4538,31.4636,11298.0
2024-02-15 11:45:00,32.27,32.34,32.27,32.29,9786.0,31.4636,31.5318,31.4636,31.4831,9786.0
2024-02-15 11:50:00,32.31,32.32,32.24,32.24,15558.0,31.5026,31.5123,31.4343,31.4343,15558.0
2024-02-15 11:55:00,32.24,32.34,32.24,32.34,5191.0,31.4343,31.5318,31.4343,31.5318,5191.0
2024-02-15 12:00:00,32.35,32.37,32.34,32.36,50283.0,31.5416,31.5611,31.5318,31.5513,50283.0
2024-02-15 12:05:00,32.37,32.4,32.35,32.35,18502.0,31.5611,31.5903,31.5416,31.5416,18502.0
2024-02-15 12:10:00,32.35,32.37,32.33,32.37,28261.0,31.5416,31.5611,31.5221,31.5611,28261.0
2024-02-15 12:15:00,32.37,32.41,32.37,32.41,7837.0,31.5611,31.6001,31.5611,31.6001,7837.0
2024-02-15 12:20:00,32.4,32.41,32.36,32.37,5074.0,31.5903,31.6001,31.5513,31.5611,5074.0
2024-02-15 12:25:00,32.37,32.37,32.31,32.35,40859.0,31.5611,31.5611,31.5026,31.5416,40859.0
2024-02-15 12:30:00,32.35,32.35,32.33,32.33,21558.0,31.5416,31.5416,31.5221,31.5221,21558.0
2024-02-15 12:35:00,32.34,32.37,32.34,32.36,12416.0,31.5318,31.5611,31.5318,31.5513,12416.0
2024-02-15 12:40:00,32.36,32.36,32.34,32.35,29600.0,31.5513,31.5513,31.5318,31.5416,29600.0
2024-02-15 12:45:00,32.36,32.36,32.32,32.32,39064.0,31.5513,31.5513,31.5123,31.5123,39064.0
2024-02-15 12:50:00,32.32,32.35,32.31,32.35,28390.0,31.5123,31.5416,31.5026,31.5416,28390.0
2024-02-15 12:55:00,32.34,32.36,32.32,32.36,19997.0,31.5318,31.5513,31.5123,31.5513,19997.0
2024-02-15 13:00:00,32.35,32.37,32.34,32.35,15729.0,31.5416,31.5611,31.5318,31.5416,15729.0
2024-02-15 13:05:00,32.35,32.4,32.35,32.4,19564.0,31.5416,31.5903,31.5416,31.5903,19564.0
2024-02-15 13:10:00,32.41,32.43,32.41,32.43,2111.0,31.6001,31.6196,31.6001,31.6196,2111.0
2024-02-15 13:15:00,32.46,32.46,32.38,32.41,7507.0,31.6488,31.6488,31.5708,31.6001,7507.0
2024-02-15 13:20:00,32.42,32.48,32.42,32.46,4584.0,31.6098,31.6683,31.6098,31.6488,4584.0
2024-02-15 13:25:00,32.44,32.45,32.43,32.45,2524.0,31.6293,31.6391,31.6196,31.6391,2524.0
2024-02-15 13:30:00,32.44,32.45,32.43,32.44,8884.0,31.6293,31.6391,31.6196,31.6293,8884.0
2024-02-15 13:35:00,32.45,32.45,32.44,32.44,6752.0,31.6391,31.6391,31.6293,31.6293,6752.0
2024-02-15 13:40:00,32.45,32.46,32.41,32.41,7822.0,31.6391,31.6488,31.6001,31.6001,7822.0
2024-02-15 13:45:00,32.41,32.44,32.39,32.44,17003.0,31.6001,31.6293,31.5806,31.6293,17003.0
2024-02-15 13:50:00,32.44,32.45,32.43,32.43,4946.0,31.6293,31.6391,31.6196,31.6196,4946.0
2024-02-15 13:55:00,32.42,32.43,32.38,32.43,4780.0,31.6098,31.6196,31.5708,31.6196,4780.0
2024-02-15 14:00:00,32.44,32.5,32.44,32.49,3982.0,31.6293,31.6878,31.6293,31.6781,3982.0
2024-02-15 14:05:00,32.5,32.54,32.48,32.54,9900.0,31.6878,31.7268,31.6683,31.7268,9900.0
2024-02-15 14:10:00,32.54,32.54,32.48,32.48,2308.0,31.7268,31.7268,31.6683,31.6683,2308.0
2024-02-15 14:15:00,32.48,32.52,32.48,32.51,5000.0,31.6683,31.7073,31.6683,31.6976,5000.0
2024-02-15 14:20:00,32.52,32.52,32.47,32.48,1662.0,31.7073,31.7073,31.6586,31.6683,1662.0
2024-02-15 14:25:00,32.48,32.48,32.45,32.47,4578.0,31.6683,31.6683,31.6391,31.6586,4578.0
2024-02-15 14:30:00,32.47,32.52,32.47,32.51,5943.0,31.6586,31.7073,31.6586,31.6976,5943.0
2024-02-15 14:35:00,32.49,32.5,32.45,32.45,4693.0,31.6781,31.6878,31.6391,31.6391,4693.0
2024-02-15 14:40:00,32.45,32.47,32.42,32.47,13913.0,31.6391,31.6586,31.6098,31.6586,13913.0
2024-02-15 14:45:00,32.47,32.52,32.47,32.5,4107.0,31.6586,31.7073,31.6586,31.6878,4107.0
2024-02-15 14:50:00,32.51,32.52,32.47,32.47,10570.0,31.6976,31.7073,31.6586,31.6586,10570.0
2024-02-15 14:55:00,32.46,32.48,32.45,32.45,2300.0,31.6488,31.6683,31.6391,31.6391,2300.0
2024-02-15 15:00:00,32.44,32.44,32.38,32.39,11898.0,31.6293,31.6293,31.5708,31.5806,11898.0
2024-02-15 15:05:00,32.4,32.4,32.37,32.38,7657.0,31.5903,31.5903,31.5611,31.5708,7657.0
2024-02-15 15:10:00,32.39,32.44,32.39,32.44,7166.0,31.5806,31.6293,31.5806,31.6293,7166.0
2024-02-15 15:15:00,32.44,32.45,32.44,32.45,4890.0,31.6293,31.6391,31.6293,31.6391,4890.0
2024-02-15 15:20:00,32.44,32.46,32.44,32.45,5895.0,31.6293,31.6488,31.6293,31.6391,5895.0
2024-02-15 15:25:00,32.44,32.44,32.41,32.43,4901.0,31.6293,31.6293,31.6001,31.6196,4901.0
2024-02-15 15:30:00,32.44,32.47,32.44,32.47,2800.0,31.6293,31.6586,31.6293,31.6586,2800.0
2024-02-15 15:35:00,32.46,32.47,32.41,32.41,9540.0,31.6488,31.6586,31.6001,31.6001,9540.0
2024-02-15 15:40:00,32.42,32.44,32.42,32.42,8963.0,31.6098,31.6293,31.6098,31.6098,8963.0
2024-02-15 15:45:00,32.42,32.42,32.4,32.4,7916.0,31.6098,31.6098,31.5903,31.5903,7916.0
2024-02-15 15:50:00,32.4,32.45,32.4,32.42,29196.0,31.5903,31.6391,31.5903,31.6098,29196.0
2024-02-15 15:55:00,32.43,32.44,32.4,32.41,48589.0,31.6196,31.6293,31.5903,31.6001,48589.0
2024-02-16 09:30:00,32.12,32.27,32.03,32.18,124124.0,31.3173,31.4636,31.2296,31.3758,124124.0
2024-02-16 09:35:00,32.2,32.28,32.19,32.25,37488.0,31.3953,31.4733,31.3856,31.4441,37488.0
2024-02-16 09:40:00,32.25,32.35,32.25,32.26,31931.0,31.4441,31.5416,31.4441,31.4538,31931.0
2024-02-16 09:45:00,32.26,32.29,32.16,32.2,13778.0,31.4538,31.4831,31.3563,31.3953,13778.0
2024-02-16 09:50:00,32.21,32.26,32.16,32.16,12159.0,31.4051,31.4538,31.3563,31.3563,12159.0
2024-02-16 09:55:00,32.16,32.3,32.12,32.29,26105.0,31.3563,31.4928,31.3173,31.4831,26105.0
2024-02-16 10:00:00,32.29,32.29,32.12,32.2,31147.0,31.4831,31.4831,31.3173,31.3953,31147.0
2024-02-16 10:05:00,32.24,32.43,32.24,32.43,14326.0,31.4343,31.6196,31.4343,31.6196,14326.0
2024-02-16 10:10:00,32.42,32.58,32.41,32.53,15891.0,31.6098,31.7658,31.6001,31.7171,15891.0
2024-02-16 10:15:00,32.53,32.59,32.51,32.51,13819.0,31.7171,31.7756,31.6976,31.6976,13819.0
2024-02-16 10:20:00,32.51,32.54,32.46,32.46,11206.0,31.6976,31.7268,31.6488,31.6488,11206.0
2024-02-16 10:25:00,32.46,32.52,32.44,32.5,6977.0,31.6488,31.7073,31.6293,31.6878,6977.0
2024-02-16 10:30:00,32.49,32.5,32.43,32.5,8172.0,31.6781,31.6878,31.6196,31.6878,8172.0
2024-02-16 10:35:00,32.5,32.58,32.49,32.51,29682.0,31.6878,31.7658,31.6781,31.6976,29682.0
2024-02-16 10:40:00,32.52,32.64,32.51,32.59,25974.0,31.7073,31.8243,31.6976,31.7756,25974.0
2024-02-16 10:45:00,32.6,32.6,32.5,32.5,6392.0,31.7853,31.7853,31.6878,31.6878,6392.0
2024-02-16 10:50:00,32.49,32.57,32.49,32.5,6308.0,31.6781,31.7561,31.6781,31.6878,6308.0
2024-02-16 10:55:00,32.5,32.5,32.45,32.45,12596.0,31.6878,31.6878,31.6391,31.6391,12596.0
2024-02-16 11:00:00,32.46,32.5,32.44,32.45,23949.0,31.6488,31.6878,31.6293,31.6391,23949.0
2024-02-16 11:05:00,32.44,32.51,32.44,32.51,7762.0,31.6293,31.6976,31.6293,31.6976,7762.0
2024-02-16 11:10:00,32.52,32.56,32.52,32.53,8907.0,31.7073,31.7463,31.7073,31.7171,8907.0
2024-02-16 11:15:00,32.54,32.57,32.51,32.53,9483.0,31.7268,31.7561,31.6976,31.7171,9483.0
2024-02-16 11:20:00,32.55,32.57,32.49,32.49,4850.0,31.7366,31.7561,31.6781,31.6781,4850.0
2024-02-16 11:25:00,32.5,32.5,32.44,32.44,5840.0,31.6878,31.6878,31.6293,31.6293,5840.0
2024-02-16 11:30:00,32.44,32.44,32.38,32.44,7892.0,31.6293,31.6293,31.5708,31.6293,7892.0
2024-02-16 11:35:00,32.45,32.47,32.45,32.46,7069.0,31.6391,31.6586,31.6391,31.6488,7069.0
2024-02-16 11:40:00,32.47,32.49,32.46,32.49,6034.0,31.6586,31.6781,31.6488,31.6781,6034.0
2024-02-16 11:45:00,32.49,32.49,32.42,32.42,5235.0,31.6781,31.6781,31.6098,31.6098,5235.0
2024-02-16 11:50:00,32.43,32.47,32.43,32.45,3990.0,31.6196,31.6586,31.6196,31.6391,3990.0
2024-02-16 11:55:00,32.45,32.46,32.42,32.44,10148.0,31.6391,31.6488,31.6098,31.6293,10148.0
2024-02-16 12:00:00,32.43,32.45,32.41,32.42,8696.0,31.6196,31.6391,31.6001,31.6098,8696.0
2024-02-16 12:05:00,32.39,32.4,32.36,32.4,8383.0,31.5806,31.5903,31.5513,31.5903,8383.0
2024-02-16 12:10:00,32.39,32.42,32.38,32.42,2335.0,31.5806,31.6098,31.5708,31.6098,2335.0
2024-02-16 12:15:00,32.42,32.46,32.4,32.46,4200.0,31.6098,31.6488,31.5903,31.6488,4200.0
2024-02-16 12:20:00,32.46,32.48,32.46,32.48,8536.0,31.6488,31.6683,31.6488,31.6683,8536.0
2024-02-16 12:25:00,32.48,32.51,32.47,32.5,5018.0,31.6683,31.6976,31.6586,31.6878,5018.0
2024-02-16 12:30:00,32.5,32.5,32.46,32.46,3490.0,31.6878,31.6878,31.6488,31.6488,3490.0
2024-02-16 12:35:00,32.46,32.49,32.44,32.49,17288.0,31.6488,31.6781,31.6293,31.6781,17288.0
2024-02-16 12:40:00,32.5,32.5,32.47,32.48,2854.0,31.6878,31.6878,31.6586,31.6683,2854.0
2024-02-16 12:45:00,32.49,32.56,32.49,32.56,15630.0,31.6781,31.7463,31.6781,31.7463,15630.0
2024-02-16 12:50:00,32.56,32.6,32.56,32.6,13020.0,31.7463,31.7853,31.7463,31.7853,13020.0
2024-02-16 12:55:00,32.59,32.59,32.56,32.57,2700.0,31.7756,31.7756,31.7463,31.7561,2700.0
2024-02-16 13:00:00,32.57,32.57,32.54,32.55,9724.0,31.7561,31.7561,31.7268,31.7366,9724.0
2024-02-16 13:05:00,32.54,32.58,32.53,32.57,9086.0,31.7268,31.7658,31.7171,31.7561,9086.0
2024-02-16 13:10:00,32.56,32.56,32.51,32.52,9316.0,31.7463,31.7463,31.6976,31.7073,9316.0
2024-02-16 13:15:00,32.52,32.56,32.52,32.54,4944.0,31.7073,31.7463,31.7073,31.7268,4944.0
2024-02-16 13:20:00,32.54,32.55,32.51,32.54,12199.0,31.7268,31.7366,31.6976,31.7268,12199.0
2024-02-16 13:25:00,32.52,32.55,32.51,32.53,4485.0,31.7073,31.7366,31.6976,31.7171,4485.0
2024-02-16 13:30:00,32.53,32.55,32.53,32.54,4878.0,31.7171,31.7366,31.7171,31.7268,4878.0
2024-02-16 13:35:00,32.55,32.55,32.55,32.55,1059.0,31.7366,31.7366,31.7366,31.7366,1059.0
2024-02-16 13:40:00,32.55,32.57,32.54,32.57,3760.0,31.7366,31.7561,31.7268,31.7561,3760.0
2024-02-16 13:45:00,32.57,32.6,32.56,32.6,7532.0,31.7561,31.7853,31.7463,31.7853,7532.0
2024-02-16 13:50:00,32.6,32.61,32.59,32.59,3634.0,31.7853,31.7951,31.7756,31.7756,3634.0
2024-02-16 13:55:00,32.59,32.61,32.59,32.6,2100.0,31.7756,31.7951,31.7756,31.7853,2100.0
2024-02-16 14:00:00,32.61,32.65,32.61,32.64,4472.0,31.7951,31.8341,31.7951,31.8243,4472.0
2024-02-16 14:05:00,32.64,32.67,32.64,32.66,11656.0,31.8243,31.8536,31.8243,31.8438,11656.0
2024-02-16 14:10:00,32.66,32.68,32.66,32.67,3344.0,31.8438,31.8633,31.8438,31.8536,3344.0
2024-02-16 14:15:00,32.67,32.73,32.67,32.72,14749.0,31.8536,31.9121,31.8536,31.9023,14749.0
2024-02-16 14:20:00,32.72,32.72,32.7,32.72,7456.0,31.9023,31.9023,31.8828,31.9023,7456.0
2024-02-16 14:25:00,32.72,32.72,32.7,32.7,6657.0,31.9023,31.9023,31.8828,31.8828,6657.0
2024-02-16 14:30:00,32.69,32.69,32.6,32.6,5359.0,31.8731,31.8731,31.7853,31.7853,5359.0
2024-02-16 14:35:00,32.6,32.6,32.56,32.57,5813.0,31.7853,31.7853,31.7463,31.7561,5813.0
2024-02-16 14:40:00,32.57,32.57,32.56,32.57,5579.0,31.7561,31.7561,31.7463,31.7561,5579.0
2024-02-16 14:45:00,32.56,32.56,32.47,32.49,16892.0,31.7463,31.7463,31.6586,31.6781,16892.0
2024-02-16 14:50:00,32.48,32.55,32.48,32.55,5340.0,31.6683,31.7366,31.6683,31.7366,5340.0
2024-02-16 14:55:00,32.54,32.56,32.54,32.55,4250.0,31.7268,31.7463,31.7268,31.7366,4250.0
2024-02-16 15:00:00,32.53,32.53,32.51,32.52,9948.0,31.7171,31.7171,31.6976,31.7073,9948.0
2024-02-16 15:05:00,32.52,32.52,32.49,32.49,6659.0,31.7073,31.7073,31.6781,31.6781,6659.0
2024-02-16 15:10:00,32.48,32.48,32.44,32.44,4945.0,31.6683,31.6683,31.6293,31.6293,4945.0
2024-02-16 15:15:00,32.45,32.49,32.45,32.49,6927.0,31.6391,31.6781,31.6391,31.6781,6927.0
2024-02-16 15:20:00,32.5,32.52,32.49,32.52,3442.0,31.6878,31.7073,31.6781,31.7073,3442.0
2024-02-16 15:25:00,32.52,32.53,32.51,32.53,9761.0,31.7073,31.7171,31.6976,31.7171,9761.0
2024-02-16 15:30:00,32.52,32.54,32.52,32.52,7037.0,31.7073,31.7268,31.7073,31.7073,7037.0
2024-02-16 15:35:00,32.53,32.53,32.5,32.51,9797.0,31.7171,31.7171,31.6878,31.6976,9797.0
2024-02-16 15:40:00,32.51,32.51,32.43,32.45,7848.0,31.6976,31.6976,31.6196,31.6391,7848.0
2024-02-16 15:45:00,32.44,32.45,32.42,32.42,15598.0,31.6293,31.6391,31.6098,31.6098,15598.0
2024-02-16 15:50:00,32.44,32.46,32.42,32.44,12586.0,31.6293,31.6488,31.6098,31.6293,12586.0
2024-02-16 15:55:00,32.44,32.44,32.4,32.44,54892.0,31.6293,31.6293,31.5903,31.6293,54892.0
2024-02-20 09:30:00,32.66,32.68,32.49,32.57,80892.0,31.8438,31.8633,31.6781,31.7561,80892.0
2024-02-20 09:35:00,32.55,32.59,32.51,32.57,41557.0,31.7366,31.7756,31.6976,31.7561,41557.0
2024-02-20 09:40:00,32.57,32.6,32.49,32.5,22702.0,31.7561,31.7853,31.6781,31.6878,22702.0
2024-02-20 09:45:00,32.5,32.54,32.4,32.45,38186.0,31.6878,31.7268,31.5903,31.6391,38186.0
2024-02-20 09:50:00,32.46,32.52,32.42,32.45,24185.0,31.6488,31.7073,31.6098,31.6391,24185.0
2024-02-20 09:55:00,32.45,32.52,32.44,32.49,12529.0,31.6391,31.7073,31.6293,31.6781,12529.0
2024-02-20 10:00:00,32.52,32.53,32.47,32.47,17191.0,31.7073,31.7171,31.6586,31.6586,17191.0
2024-02-20 10:05:00,32.46,32.47,32.37,32.39,6857.0,31.6488,31.6586,31.5611,31.5806,6857.0
2024-02-20 10:10:00,32.41,32.42,32.37,32.37,10287.0,31.6001,31.6098,31.5611,31.5611,10287.0
2024-02-20 10:15:00,32.37,32.38,32.36,32.36,7220.0,31.5611,31.5708,31.5513,31.5513,7220.0
2024-02-20 10:20:00,32.39,32.46,32.38,32.45,5197.0,31.5806,31.6488,31.5708,31.6391,5197.0
2024-02-20 10:25:00,32.43,32.44,32.4,32.4,4950.0,31.6196,31.6293,31.5903,31.5903,4950.0
2024-02-20 10:30:00,32.4,32.45,32.35,32.36,12926.0,31.5903,31.6391,31.5416,31.5513,12926.0
2024-02-20 10:35:00,32.36,32.37,32.29,32.32,10602.0,31.5513,31.5611,31.4831,31.5123,10602.0
2024-02-20 10:40:00,32.32,32.32,32.25,32.27,12611.0,31.5123,31.5123,31.4441,31.4636,12611.0
2024-02-20 10:45:00,32.28,32.33,32.28,32.3,10914.0,31.4733,31.5221,31.4733,31.4928,10914.0
2024-02-20 10:50:00,32.32,32.32,32.29,32.32,7345.0,31.5123,31.5123,31.4831,31.5123,7345.0
2024-02-20 10:55:00,32.32,32.33,32.29,32.3,6177.0,31.5123,31.5221,31.4831,31.4928,6177.0
2024-02-20 11:00:00,32.29,32.3,32.23,32.25,9583.0,31.4831,31.4928,31.4246,31.4441,9583.0
2024-02-20 11:05:00,32.24,32.27,32.23,32.25,6100.0,31.4343,31.4636,31.4246,31.4441,6100.0
2024-02-20 11:10:00,32.25,32.29,32.25,32.28,4983.0,31.4441,31.4831,31.4441,31.4733,4983.0
2024-02-20 11:15:00,32.31,32.34,32.3,32.34,4800.0,31.5026,31.5318,31.4928,31.5318,4800.0
2024-02-20 11:20:00,32.33,32.34,32.32,32.34,8958.0,31.5221,31.5318,31.5123,31.5318,8958.0
2024-02-20 11:25:00,32.33,32.33,32.29,32.33,11646.0,31.5221,31.5221,31.4831,31.5221,11646.0
2024-02-20 11:30:00,32.33,32.36,32.3,32.3,5000.0,31.5221,31.5513,31.4928,31.4928,5000.0
2024-02-20 11:35:00,32.32,32.33,32.29,32.31,2884.0,31.5123,31.5221,31.4831,31.5026,2884.0
2024-02-20 11:40:00,32.3,32.3,32.23,32.23,5900.0,31.4928,31.4928,31.4246,31.4246,5900.0
2024-02-20 11:45:00,32.23,32.24,32.21,32.24,5032.0,31.4246,31.4343,31.4051,31.4343,5032.0
2024-02-20 11:50:00,32.25,32.26,32.23,32.23,1539.0,31.4441,31.4538,31.4246,31.4246,1539.0
2024-02-20 11:55:00,32.23,32.24,32.2,32.2,2149.0,31.4246,31.4343,31.3953,31.3953,2149.0
2024-02-20 12:00:00,32.2,32.2,32.15,32.16,8097.0,31.3953,31.3953,31.3466,31.3563,8097.0
2024-02-20 12:05:00,32.16,32.19,32.15,32.18,9172.0,31.3563,31.3856,31.3466,31.3758,9172.0
2024-02-20 12:10:00,32.19,32.2,32.18,32.18,3998.0,31.3856,31.3953,31.3758,31.3758,3998.0
2024-02-20 12:15:00,32.21,32.22,32.2,32.2,2900.0,31.4051,31.4148,31.3953,31.3953,2900.0
2024-02-20 12:20:00,32.22,32.24,32.21,32.23,7424.0,31.4148,31.4343,31.4051,31.4246,7424.0
2024-02-20 12:25:00,32.23,32.24,32.23,32.24,1322.0,31.4246,31.4343,31.4246,31.4343,1322.0
2024-02-20 12:30:00,32.23,32.26,32.23,32.26,2326.0,31.4246,31.4538,31.4246,31.4538,2326.0
2024-02-20 12:35:00,32.28,32.3,32.26,32.26,4270.0,31.4733,31.4928,31.4538,31.4538,4270.0
2024-02-20 12:40:00,32.27,32.28,32.26,32.26,1660.0,31.4636,31.4733,31.4538,31.4538,1660.0
2024-02-20 12:45:00,32.28,32.3,32.28,32.3,4548.0,31.4733,31.4928,31.4733,31.4928,4548.0
2024-02-20 12:50:00,32.32,32.34,32.32,32.34,6965.0,31.5123,31.5318,31.5123,31.5318,6965.0
2024-02-20 12:55:00,32.34,32.39,32.34,32.39,5813.0,31.5318,31.5806,31.5318,31.5806,5813.0
2024-02-20 13:00:00,32.4,32.4,32.38,32.38,5365.0,31.5903,31.5903,31.5708,31.5708,5365.0
2024-02-20 13:05:00,32.37,32.39,32.37,32.39,4611.0,31.5611,31.5806,31.5611,31.5806,4611.0
2024-02-20 13:10:00,32.39,32.41,32.39,32.4,400.0,31.5806,31.6001,31.5806,31.5903,400.0
2024-02-20 13:15:00,32.39,32.39,32.36,32.38,2909.0,31.5806,31.5806,31.5513,31.5708,2909.0
2024-02-20 13:20:00,32.39,32.39,32.37,32.37,6021.0,31.5806,31.5806,31.5611,31.5611,6021.0
2024-02-20 13:25:00,32.37,32.39,32.36,32.39,5568.0,31.5611,31.5806,31.5513,31.5806,5568.0
2024-02-20 13:30:00,32.39,32.39,32.33,32.35,5232.0,31.5806,31.5806,31.5221,31.5416,5232.0
2024-02-20 13:35:00,32.33,32.36,32.32,32.32,1900.0,31.5221,31.5513,31.5123,31.5123,1900.0
2024-02-20 13:40:00,32.33,32.36,32.33,32.35,3800.0,31.5221,31.5513,31.5221,31.5416,3800.0
2024-02-20 13:45:00,32.35,32.37,32.35,32.37,10807.0,31.5416,31.5611,31.5416,31.5611,10807.0
2024-02-20 13:50:00,32.38,32.38,32.33,32.33,11592.0,31.5708,31.5708,31.5221,31.5221,11592.0
2024-02-20 13:55:00,32.33,32.36,32.33,32.36,4872.0,31.5221,31.5513,31.5221,31.5513,4872.0
2024-02-20 14:00:00,32.35,32.35,32.33,32.35,5401.0,31.5416,31.5416,31.5221,31.5416,5401.0
2024-02-20 14:05:00,32.34,32.34,32.33,32.33,2613.0,31.5318,31.5318,31.5221,31.5221,2613.0
2024-02-20 14:10:00,32.33,32.33,32.3,32.33,6961.0,31.5221,31.5221,31.4928,31.5221,6961.0
2024-02-20 14:15:00,32.33,32.39,32.32,32.39,2132.0,31.5221,31.5806,31.5123,31.5806,2132.0
2024-02-20 14:20:00,32.39,32.39,32.37,32.37,1800.0,31.5806,31.5806,31.5611,31.5611,1800.0
2024-02-20 14:25:00,32.39,32.4,32.38,32.39,2918.0,31.5806,31.5903,31.5708,31.5806,2918.0
2024-02-20 14:30:00,32.38,32.38,32.37,32.37,3630.0,31.5708,31.5708,31.5611,31.5611,3630.0
2024-02-20 14:35:00,32.37,32.37,32.35,32.35,8925.0,31.5611,31.5611,31.5416,31.5416,8925.0
2024-02-20 14:40:00,32.35,32.35,32.35,32.35,2855.0,31.5416,31.5416,31.5416,31.5416,2855.0
2024-02-20 14:45:00,32.35,32.36,32.35,32.36,1731.0,31.5416,31.5513,31.5416,31.5513,1731.0
2024-02-20 14:50:00,32.37,32.38,32.35,32.36,8959.0,31.5611,31.5708,31.5416,31.5513,8959.0
2024-02-20 14:55:00,32.35,32.36,32.34,32.36,5029.0,31.5416,31.5513,31.5318,31.5513,5029.0
2024-02-20 15:00:00,32.36,32.36,32.32,32.32,2792.0,31.5513,31.5513,31.5123,31.5123,2792.0
2024-02-20 15:05:00,32.33,32.33,32.32,32.33,1465.0,31.5221,31.5221,31.5123,31.5221,1465.0
2024-02-20 15:10:00,32.34,32.37,32.33,32.33,4661.0,31.5318,31.5611,31.5221,31.5221,4661.0
2024-02-20 15:15:00,32.31,32.32,32.31,32.32,1826.0,31.5026,31.5123,31.5026,31.5123,1826.0
2024-02-20 15:20:00,32.32,32.32,32.3,32.3,2850.0,31.5123,31.5123,31.4928,31.4928,2850.0
2024-02-20 15:25:00,32.3,32.34,32.3,32.34,3778.0,31.4928,31.5318,31.4928,31.5318,3778.0
2024-02-20 15:30:00,32.35,32.36,32.31,32.31,6093.0,31.5416,31.5513,31.5026,31.5026,6093.0
2024-02-20 15:35:00,32.3,32.34,32.3,32.3,8482.0,31.4928,31.5318,31.4928,31.4928,8482.0
2024-02-20 15:40:00,32.3,32.3,32.27,32.29,16515.0,31.4928,31.4928,31.4636,31.4831,16515.0
2024-02-20 15:45:00,32.3,32.38,32.3,32.38,11798.0,31.4928,31.5708,31.4928,31.5708,11798.0
2024-02-20 15:50:00,32.39,32.4,32.36,32.38,13696.0,31.5806,31.5903,31.5513,31.5708,13696.0
2024-02-20 15:55:00,32.39,32.42,32.39,32.42,42617.0,31.5806,31.6098,31.5806,31.6098,42617.0
2024-02-21 09:30:00,32.38,32.38,31.89,31.93,103413.0,31.5708,31.5708,31.0931,31.1321,103413.0
2024-02-21 09:35:00,31.97,32.13,31.94,32.13,14971.0,31.1711,31.3271,31.1418,31.3271,14971.0
2024-02-21 09:40:00,32.14,32.14,32.05,32.1,12411.0,31.3368,31.3368,31.2491,31.2978,12411.0
2024-02-21 09:45:00,32.11,32.15,32.06,32.08,8799.0,31.3076,31.3466,31.2588,31.2783,8799.0
2024-02-21 09:50:00,32.08,32.15,32.07,32.1,12257.0,31.2783,31.3466,31.2686,31.2978,12257.0
2024-02-21 09:55:00,32.11,32.14,32.09,32.14,4700.0,31.3076,31.3368,31.2881,31.3368,4700.0
2024-02-21 10:00:00,32.14,32.14,32.04,32.04,16039.0,31.3368,31.3368,31.2393,31.2393,16039.0
2024-02-21 10:05:00,32.04,32.07,31.96,32.05,17495.0,31.2393,31.2686,31.1613,31.2491,17495.0
2024-02-21 10:10:00,32.06,32.13,32.04,32.11,6280.0,31.2588,31.3271,31.2393,31.3076,6280.0
2024-02-21 10:15:00,32.11,32.13,32.07,32.11,6991.0,31.3076,31.3271,31.2686,31.3076,6991.0
2024-02-21 10:20:00,32.11,32.12,32.01,32.04,11599.0,31.3076,31.3173,31.2101,31.2393,11599.0
2024-02-21 10:25:00,32.04,32.05,31.99,32.01,9300.0,31.2393,31.2491,31.1906,31.2101,9300.0
2024-02-21 10:30:00,32.01,32.02,31.97,31.98,4931.0,31.2101,31.2198,31.1711,31.1808,4931.0
2024-02-21 10:35:00,31.98,32.0,31.95,31.98,6094.0,31.1808,31.2003,31.1516,31.1808,6094.0
2024-02-21 10:40:00,31.96,31.98,31.93,31.94,11254.0,31.1613,31.1808,31.1321,31.1418,11254.0
2024-02-21 10:45:00,31.92,31.93,31.89,31.91,4513.0,31.1223,31.1321,31.0931,31.1126,4513.0
2024-02-21 10:50:00,31.92,31.95,31.87,31.92,30234.0,31.1223,31.1516,31.0736,31.1223,30234.0
2024-02-21 10:55:00,31.9,31.9,31.83,31.83,13009.0,31.1028,31.1028,31.0346,31.0346,13009.0
2024-02-21 11:00:00,31.82,31.86,31.8,31.84,23274.0,31.0248,31.0638,31.0053,31.0443,23274.0
2024-02-21 11:05:00,31.84,31.88,31.81,31.87,8320.0,31.0443,31.0833,31.0151,31.0736,8320.0
2024-02-21 11:10:00,31.87,31.89,31.84,31.89,7755.0,31.0736,31.0931,31.0443,31.0931,7755.0
2024-02-21 11:15:00,31.89,31.93,31.87,31.93,12907.0,31.0931,31.1321,31.0736,31.1321,12907.0
2024-02-21 11:20:00,31.94,32.0,31.94,32.0,10814.0,31.1418,31.2003,31.1418,31.2003,10814.0
2024-02-21 11:25:00,32.01,32.01,31.97,31.99,10669.0,31.2101,31.2101,31.1711,31.1906,10669.0
2024-02-21 11:30:00,31.97,32.02,31.96,32.02,11568.0,31.1711,31.2198,31.1613,31.2198,11568.0
2024-02-21 11:35:00,32.0,32.02,31.98,32.02,10460.0,31.2003,31.2198,31.1808,31.2198,10460.0
2024-02-21 11:40:00,32.02,32.06,32.0,32.06,7612.0,31.2198,31.2588,31.2003,31.2588,7612.0
2024-02-21 11:45:00,32.06,32.09,32.04,32.04,8290.0,31.2588,31.2881,31.2393,31.2393,8290.0
2024-02-21 11:50:00,32.05,32.07,32.03,32.03,3099.0,31.2491,31.2686,31.2296,31.2296,3099.0
2024-02-21 11:55:00,32.02,32.02,31.99,32.01,5800.0,31.2198,31.2198,31.1906,31.2101,5800.0
2024-02-21 12:00:00,32.0,32.01,31.99,32.0,8140.0,31.2003,31.2101,31.1906,31.2003,8140.0
2024-02-21 12:05:00,31.98,31.99,31.96,31.96,1859.0,31.1808,31.1906,31.1613,31.1613,1859.0
2024-02-21 12:10:00,31.95,31.95,31.9,31.92,4149.0,31.1516,31.1516,31.1028,31.1223,4149.0
2024-02-21 12:15:00,31.93,31.95,31.92,31.95,4293.0,31.1321,31.1516,31.1223,31.1516,4293.0
2024-02-21 12:20:00,31.95,31.96,31.93,31.93,1055.0,31.1516,31.1613,31.1321,31.1321,1055.0
2024-02-21 12:25:00,31.91,31.94,31.9,31.93,6500.0,31.1126,31.1418,31.1028,31.1321,6500.0
2024-02-21 12:30:00,31.93,31.94,31.9,31.9,2669.0,31.1321,31.1418,31.1028,31.1028,2669.0
2024-02-21 12:35:00,31.89,31.92,31.89,31.91,6382.0,31.0931,31.1223,31.0931,31.1126,6382.0
2024-02-21 12:40:00,31.91,31.94,31.91,31.94,3123.0,31.1126,31.1418,31.1126,31.1418,3123.0
2024-02-21 12:45:00,31.94,31.99,31.94,31.98,4447.0,31.1418,31.1906,31.1418,31.1808,4447.0
2024-02-21 12:50:00,31.98,31.99,31.97,31.99,4449.0,31.1808,31.1906,31.1711,31.1906,4449.0
2024-02-21 12:55:00,31.98,31.99,31.95,31.96,4470.0,31.1808,31.1906,31.1516,31.1613,4470.0
2024-02-21 13:00:00,31.97,31.97,31.85,31.92,17504.0,31.1711,31.1711,31.0541,31.1223,17504.0
2024-02-21 13:05:00,31.91,31.93,31.9,31.9,3977.0,31.1126,31.1321,31.1028,31.1028,3977.0
2024-02-21 13:10:00,31.9,31.95,31.89,31.91,6846.0,31.1028,31.1516,31.0931,31.1126,6846.0
2024-02-21 13:15:00,31.91,31.92,31.89,31.91,4384.0,31.1126,31.1223,31.0931,31.1126,4384.0
2024-02-21 13:20:00,31.91,31.94,31.89,31.94,4475.0,31.1126,31.1418,31.0931,31.1418,4475.0
2024-02-21 13:25:00,31.94,31.94,31.9,31.91,6324.0,31.1418,31.1418,31.1028,31.1126,6324.0
2024-02-21 13:30:00,31.91,31.95,31.91,31.92,3648.0,31.1126,31.1516,31.1126,31.1223,3648.0
2024-02-21 13:35:00,31.91,31.92,31.9,31.92,1457.0,31.1126,31.1223,31.1028,31.1223,1457.0
2024-02-21 13:40:00,31.92,31.93,31.92,31.93,3917.0,31.1223,31.1321,31.1223,31.1321,3917.0
2024-02-21 13:45:00,31.94,31.94,31.92,31.94,3034.0,31.1418,31.1418,31.1223,31.1418,3034.0
2024-02-21 13:50:00,31.95,31.96,31.93,31.93,3522.0,31.1516,31.1613,31.1321,31.1321,3522.0
2024-02-21 13:55:00,31.92,31.99,31.91,31.98,7974.0,31.1223,31.1906,31.1126,31.1808,7974.0
2024-02-21 14:00:00,31.96,32.07,31.91,32.03,11052.0,31.1613,31.2686,31.1126,31.2296,11052.0
2024-02-21 14:05:00,32.02,32.02,31.95,31.97,11722.0,31.2198,31.2198,31.1516,31.1711,11722.0
2024-02-21 14:10:00,31.99,32.05,31.98,32.05,16222.0,31.1906,31.2491,31.1808,31.2491,16222.0
2024-02-21 14:15:00,32.04,32.08,32.01,32.04,10058.0,31.2393,31.2783,31.2101,31.2393,10058.0
2024-02-21 14:20:00,32.04,32.04,32.0,32.03,2700.0,31.2393,31.2393,31.2003,31.2296,2700.0
2024-02-21 14:25:00,32.03,32.1,32.01,32.07,6281.0,31.2296,31.2978,31.2101,31.2686,6281.0
2024-02-21 14:30:00,32.07,32.12,32.07,32.12,4612.0,31.2686,31.3173,31.2686,31.3173,4612.0
2024-02-21 14:35:00,32.12,32.14,32.11,32.13,3110.0,31.3173,31.3368,31.3076,31.3271,3110.0
2024-02-21 14:40:00,32.12,32.13,32.12,32.13,7050.0,31.3173,31.3271,31.3173,31.3271,7050.0
2024-02-21 14:45:00,32.12,32.14,32.12,32.13,6451.0,31.3173,31.3368,31.3173,31.3271,6451.0
2024-02-21 14:50:00,32.13,32.13,32.12,32.13,1500.0,31.3271,31.3271,31.3173,31.3271,1500.0
2024-02-21 14:55:00,32.14,32.16,32.14,32.15,7155.0,31.3368,31.3563,31.3368,31.3466,7155.0
2024-02-21 15:00:00,32.15,32.16,32.14,32.16,9440.0,31.3466,31.3563,31.3368,31.3563,9440.0
2024-02-21 15:05:00,32.16,32.17,32.15,32.15,6600.0,31.3563,31.3661,31.3466,31.3466,6600.0
2024-02-21 15:10:00,32.15,32.15,32.09,32.1,7024.0,31.3466,31.3466,31.2881,31.2978,7024.0
2024-02-21 15:15:00,32.06,32.06,32.04,32.05,4050.0,31.2588,31.2588,31.2393,31.2491,4050.0
2024-02-21 15:20:00,32.03,32.03,32.01,32.03,5622.0,31.2296,31.2296,31.2101,31.2296,5622.0
2024-02-21 15:25:00,32.03,32.09,32.03,32.08,2700.0,31.2296,31.2881,31.2296,31.2783,2700.0
2024-02-21 15:30:00,32.09,32.13,32.09,32.12,8628.0,31.2881,31.3271,31.2881,31.3173,8628.0
2024-02-21 15:35:00,32.12,32.16,32.12,32.16,9890.0,31.3173,31.3563,31.3173,31.3563,9890.0
2024-02-21 15:40:00,32.16,32.17,32.15,32.16,7660.0,31.3563,31.3661,31.3466,31.3563,7660.0
2024-02-21 15:45:00,32.16,32.16,32.11,32.12,8544.0,31.3563,31.3563,31.3076,31.3173,8544.0
2024-02-21 15:50:00,32.12,32.16,32.11,32.15,18698.0,31.3173,31.3563,31.3076,31.3466,18698.0
2024-02-21 15:55:00,32.16,32.25,32.15,32.23,177354.0,31.3563,31.4441,31.3466,31.4246,177354.0
2024-02-22 09:30:00,32.24,32.27,31.85,32.13,86666.0,31.4343,31.4636,31.0541,31.3271,86666.0
2024-02-22 09:35:00,32.13,32.17,32.07,32.13,44604.0,31.3271,31.3661,31.2686,31.3271,44604.0
2024-02-22 09:40:00,32.13,32.13,31.92,31.99,23445.0,31.3271,31.3271,31.1223,31.1906,23445.0
2024-02-22 09:45:00,32.0,32.16,31.99,32.03,45306.0,31.2003,31.3563,31.1906,31.2296,45306.0
2024-02-22 09:50:00,32.02,32.03,31.93,31.99,18957.0,31.2198,31.2296,31.1321,31.1906,18957.0
2024-02-22 09:55:00,32.0,32.08,31.99,31.99,17553.0,31.2003,31.2783,31.1906,31.1906,17553.0
2024-02-22 10:00:00,32.01,32.01,31.85,31.9,22572.0,31.2101,31.2101,31.0541,31.1028,22572.0
2024-02-22 10:05:00,31.91,31.95,31.82,31.84,14710.0,31.1126,31.1516,31.0248,31.0443,14710.0
2024-02-22 10:10:00,31.82,31.87,31.75,31.84,22540.0,31.0248,31.0736,30.9566,31.0443,22540.0
2024-02-22 10:15:00,31.84,31.86,31.77,31.78,17610.0,31.0443,31.0638,30.9761,30.9858,17610.0
2024-02-22 10:20:00,31.77,31.85,31.77,31.85,21165.0,30.9761,31.0541,30.9761,31.0541,21165.0
2024-02-22 10:25:00,31.87,31.9,31.8,31.86,14667.0,31.0736,31.1028,31.0053,31.0638,14667.0
2024-02-22 10:30:00,31.86,31.9,31.86,31.88,7819.0,31.0638,31.1028,31.0638,31.0833,7819.0
2024-02-22 10:35:00,31.89,31.93,31.84,31.91,12783.0,31.0931,31.1321,31.0443,31.1126,12783.0
2024-02-22 10:40:00,31.92,31.94,31.89,31.89,8011.0,31.1223,31.1418,31.0931,31.0931,8011.0
2024-02-22 10:45:00,31.88,31.93,31.86,31.86,12615.0,31.0833,31.1321,31.0638,31.0638,12615.0
2024-02-22 10:50:00,31.86,31.87,31.82,31.82,7540.0,31.0638,31.0736,31.0248,31.0248,7540.0
2024-02-22 10:55:00,31.85,31.86,31.81,31.84,10416.0,31.0541,31.0638,31.0151,31.0443,10416.0
2024-02-22 11:00:00,31.84,31.88,31.8,31.82,11662.0,31.0443,31.0833,31.0053,31.0248,11662.0
2024-02-22 11:05:00,31.83,31.84,31.78,31.8,13214.0,31.0346,31.0443,30.9858,31.0053,13214.0
2024-02-22 11:10:00,31.78,31.8,31.77,31.77,7908.0,30.9858,31.0053,30.9761,30.9761,7908.0
2024-02-22 11:15:00,31.77,31.78,31.73,31.73,10467.0,30.9761,30.9858,30.9371,30.9371,10467.0
2024-02-22 11:20:00,31.73,31.76,31.72,31.75,24560.0,30.9371,30.9663,30.9273,30.9566,24560.0
2024-02-22 11:25:00,31.75,31.75,31.71,31.73,9183.0,30.9566,30.9566,30.9176,30.9371,9183.0
2024-02-22 11:30:00,31.73,31.73,31.68,31.7,7834.0,30.9371,30.9371,30.8883,30.9078,7834.0
2024-02-22 11:35:00,31.69,31.71,31.69,31.69,9808.0,30.8981,30.9176,30.8981,30.8981,9808.0
2024-02-22 11:40:00,31.69,31.7,31.67,31.68,10931.0,30.8981,30.9078,30.8786,30.8883,10931.0
2024-02-22 11:45:00,31.67,31.73,31.65,31.73,11515.0,30.8786,30.9371,30.8591,30.9371,11515.0
2024-02-22 11:50:00,31.73,31.78,31.73,31.74,12162.0,30.9371,30.9858,30.9371,30.9468,12162.0
2024-02-22 11:55:00,31.74,31.79,31.74,31.78,6012.0,30.9468,30.9956,30.9468,30.9858,6012.0
2024-02-22 12:00:00,31.79,31.86,31.79,31.85,16086.0,30.9956,31.0638,30.9956,31.0541,16086.0
2024-02-22 12:05:00,31.84,31.9,31.83,31.89,20938.0,31.0443,31.1028,31.0346,31.0931,20938.0
2024-02-22 12:10:00,31.9,31.93,31.9,31.91,11058.0,31.1028,31.1321,31.1028,31.1126,11058.0
2024-02-22 12:15:00,31.9,31.93,31.89,31.92,5482.0,31.1028,31.1321,31.0931,31.1223,5482.0
2024-02-22 12:20:00,31.91,31.92,31.87,31.87,11270.0,31.1126,31.1223,31.0736,31.0736,11270.0
2024-02-22 12:25:00,31.87,31.88,31.86,31.88,7024.0,31.0736,31.0833,31.0638,31.0833,7024.0
2024-02-22 12:30:00,31.89,31.93,31.89,31.92,8798.0,31.0931,31.1321,31.0931,31.1223,8798.0
2024-02-22 12:35:00,31.91,31.91,31.88,31.89,6419.0,31.1126,31.1126,31.0833,31.0931,6419.0
2024-02-22 12:40:00,31.89,31.91,31.88,31.91,4070.0,31.0931,31.1126,31.0833,31.1126,4070.0
2024-02-22 12:45:00,31.91,31.93,31.89,31.93,3290.0,31.1126,31.1321,31.0931,31.1321,3290.0
2024-02-22 12:50:00,31.9,31.91,31.89,31.9,7096.0,31.1028,31.1126,31.0931,31.1028,7096.0
2024-02-22 12:55:00,31.9,31.93,31.9,31.91,6865.0,31.1028,31.1321,31.1028,31.1126,6865.0
2024-02-22 13:00:00,31.9,31.9,31.82,31.84,5932.0,31.1028,31.1028,31.0248,31.0443,5932.0
2024-02-22 13:05:00,31.83,31.83,31.8,31.8,1969.0,31.0346,31.0346,31.0053,31.0053,1969.0
2024-02-22 13:10:00,31.79,31.79,31.71,31.72,12320.0,30.9956,30.9956,30.9176,30.9273,12320.0
2024-02-22 13:15:00,31.72,31.77,31.72,31.74,8060.0,30.9273,30.9761,30.9273,30.9468,8060.0
2024-02-22 13:20:00,31.73,31.77,31.71,31.77,14405.0,30.9371,30.9761,30.9176,30.9761,14405.0
2024-02-22 13:25:00,31.77,31.8,31.74,31.74,14555.0,30.9761,31.0053,30.9468,30.9468,14555.0
2024-02-22 13:30:00,31.75,31.79,31.74,31.78,11565.0,30.9566,30.9956,30.9468,30.9858,11565.0
2024-02-22 13:35:00,31.78,31.8,31.76,31.8,6776.0,30.9858,31.0053,30.9663,31.0053,6776.0
2024-02-22 13:40:00,31.8,31.83,31.8,31.81,11116.0,31.0053,31.0346,31.0053,31.0151,11116.0
2024-02-22 13:45:00,31.81,31.81,31.77,31.77,3967.0,31.0151,31.0151,30.9761,30.9761,3967.0
2024-02-22 13:50:00,31.77,31.78,31.76,31.78,2200.0,30.9761,30.9858,30.9663,30.9858,2200.0
2024-02-22 13:55:00,31.78,31.78,31.76,31.76,8671.0,30.9858,30.9858,30.9663,30.9663,8671.0
2024-02-22 14:00:00,31.77,31.79,31.71,31.79,20799.0,30.9761,30.9956,30.9176,30.9956,20799.0
2024-02-22 14:05:00,31.79,31.79,31.77,31.77,3764.0,30.9956,30.9956,30.9761,30.9761,3764.0
2024-02-22 14:10:00,31.75,31.76,31.73,31.76,7292.0,30.9566,30.9663,30.9371,30.9663,7292.0
2024-02-22 14:15:00,31.77,31.79,31.76,31.79,4518.0,30.9761,30.9956,30.9663,30.9956,4518.0
2024-02-22 14:20:00,31.79,31.8,31.77,31.8,3274.0,30.9956,31.0053,30.9761,31.0053,3274.0
2024-02-22 14:25:00,31.8,31.8,31.78,31.78,3900.0,31.0053,31.0053,30.9858,30.9858,3900.0
2024-02-22 14:30:00,31.78,31.79,31.73,31.73,6940.0,30.9858,30.9956,30.9371,30.9371,6940.0
2024-02-22 14:35:00,31.72,31.72,31.7,31.72,8096.0,30.9273,30.9273,30.9078,30.9273,8096.0
2024-02-22 14:40:00,31.72,31.76,31.72,31.76,3702.0,30.9273,30.9663,30.9273,30.9663,3702.0
2024-02-22 14:45:00,31.77,31.77,31.73,31.76,4744.0,30.9761,30.9761,30.9371,30.9663,4744.0
2024-02-22 14:50:00,31.76,31.79,31.74,31.77,18484.0,30.9663,30.9956,30.9468,30.9761,18484.0
2024-02-22 14:55:00,31.77,31.79,31.75,31.79,4104.0,30.9761,30.9956,30.9566,30.9956,4104.0
2024-02-22 15:00:00,31.78,31.8,31.76,31.78,15539.0,30.9858,31.0053,30.9663,30.9858,15539.0
2024-02-22 15:05:00,31.79,31.8,31.77,31.8,11040.0,30.9956,31.0053,30.9761,31.0053,11040.0
2024-02-22 15:10:00,31.8,31.8,31.77,31.77,4151.0,31.0053,31.0053,30.9761,30.9761,4151.0
2024-02-22 15:15:00,31.77,31.8,31.77,31.79,2310.0,30.9761,31.0053,30.9761,30.9956,2310.0
2024-02-22 15:20:00,31.79,31.79,31.76,31.78,6801.0,30.9956,30.9956,30.9663,30.9858,6801.0
2024-02-22 15:25:00,31.79,31.84,31.79,31.83,13041.0,30.9956,31.0443,30.9956,31.0346,13041.0
2024-02-22 15:30:00,31.83,31.84,31.77,31.79,6749.0,31.0346,31.0443,30.9761,30.9956,6749.0
2024-02-22 15:35:00,31.79,31.83,31.79,31.82,6652.0,30.9956,31.0346,30.9956,31.0248,6652.0
2024-02-22 15:40:00,31.82,31.84,31.78,31.78,10680.0,31.0248,31.0443,30.9858,30.9858,10680.0
2024-02-22 15:45:00,31.77,31.77,31.74,31.76,52682.0,30.9761,30.9761,30.9468,30.9663,52682.0
2024-02-22 15:50:00,31.77,31.79,31.73,31.76,58902.0,30.9761,30.9956,30.9371,30.9663,58902.0
2024-02-22 15:55:00,31.77,31.8,31.75,31.78,154321.0,30.9761,31.0053,30.9566,30.9858,154321.0
2024-02-23 09:30:00,31.82,31.9,31.49,31.53,84956.0,31.0248,31.1028,30.7031,30.7421,84956.0
2024-02-23 09:35:00,31.55,31.59,31.46,31.5,37986.0,30.7616,30.8006,30.6738,30.7128,37986.0
2024-02-23 09:40:00,31.5,31.54,31.44,31.46,26811.0,30.7128,30.7518,30.6543,30.6738,26811.0
2024-02-23 09:45:00,31.47,31.56,31.39,31.55,20699.0,30.6836,30.7713,30.6056,30.7616,20699.0
2024-02-23 09:50:00,31.53,31.58,31.44,31.57,23045.0,30.7421,30.7908,30.6543,30.7811,23045.0
2024-02-23 09:55:00,31.56,31.67,31.56,31.61,29582.0,30.7713,30.8786,30.7713,30.8201,29582.0
2024-02-23 10:00:00,31.62,31.63,31.5,31.57,12365.0,30.8298,30.8396,30.7128,30.7811,12365.0
2024-02-23 10:05:00,31.59,31.68,31.59,31.68,6997.0,30.8006,30.8883,30.8006,30.8883,6997.0
2024-02-23 10:10:00,31.69,31.69,31.59,31.62,8551.0,30.8981,30.8981,30.8006,30.8298,8551.0
2024-02-23 10:15:00,31.62,31.71,31.62,31.69,21195.0,30.8298,30.9176,30.8298,30.8981,21195.0
2024-02-23 10:20:00,31.67,31.72,31.63,31.69,9065.0,30.8786,30.9273,30.8396,30.8981,9065.0
2024-02-23 10:25:00,31.71,31.72,31.64,31.67,10006.0,30.9176,30.9273,30.8493,30.8786,10006.0
2024-02-23 10:30:00,31.69,31.7,31.66,31.69,7000.0,30.8981,30.9078,30.8688,30.8981,7000.0
2024-02-23 10:35:00,31.68,31.7,31.66,31.69,7824.0,30.8883,30.9078,30.8688,30.8981,7824.0
2024-02-23 10:40:00,31.68,31.7,31.64,31.67,11069.0,30.8883,30.9078,30.8493,30.8786,11069.0
2024-02-23 10:45:00,31.66,31.68,31.65,31.67,5846.0,30.8688,30.8883,30.8591,30.8786,5846.0
2024-02-23 10:50:00,31.67,31.77,31.67,31.77,13560.0,30.8786,30.9761,30.8786,30.9761,13560.0
2024-02-23 10:55:00,31.78,31.84,31.78,31.8,18184.0,30.9858,31.0443,30.9858,31.0053,18184.0
2024-02-23 11:00:00,31.81,31.86,31.81,31.85,16229.0,31.0151,31.0638,31.0151,31.0541,16229.0
2024-02-23 11:05:00,31.86,31.93,31.83,31.93,18546.0,31.0638,31.1321,31.0346,31.1321,18546.0
2024-02-23 11:10:00,31.92,31.94,31.91,31.93,15728.0,31.1223,31.1418,31.1126,31.1321,15728.0
2024-02-23 11:15:00,31.92,32.02,31.92,31.99,27620.0,31.1223,31.2198,31.1223,31.1906,27620.0
2024-02-23 11:20:00,31.98,31.99,31.94,31.95,44544.0,31.1808,31.1906,31.1418,31.1516,44544.0
2024-02-23 11:25:00,31.95,31.95,31.91,31.92,16728.0,31.1516,31.1516,31.1126,31.1223,16728.0
2024-02-23 11:30:00,31.93,32.05,31.93,32.05,23135.0,31.1321,31.2491,31.1321,31.2491,23135.0
2024-02-23 11:35:00,32.05,32.11,32.05,32.11,10457.0,31.2491,31.3076,31.2491,31.3076,10457.0
2024-02-23 11:40:00,32.12,32.13,32.08,32.08,12593.0,31.3173,31.3271,31.2783,31.2783,12593.0
2024-02-23 11:45:00,32.06,32.08,32.03,32.06,31028.0,31.2588,31.2783,31.2296,31.2588,31028.0
2024-02-23 11:50:00,32.05,32.07,32.03,32.07,9669.0,31.2491,31.2686,31.2296,31.2686,9669.0
2024-02-23 11:55:00,32.08,32.11,32.05,32.06,11898.0,31.2783,31.3076,31.2491,31.2588,11898.0
2024-02-23 12:00:00,32.08,32.1,32.08,32.08,5473.0,31.2783,31.2978,31.2783,31.2783,5473.0
2024-02-23 12:05:00,32.09,32.13,32.07,32.07,9700.0,31.2881,31.3271,31.2686,31.2686,9700.0
2024-02-23 12:10:00,32.06,32.08,32.06,32.08,2900.0,31.2588,31.2783,31.2588,31.2783,2900.0
2024-02-23 12:15:00,32.08,32.1,32.06,32.07,13525.0,31.2783,31.2978,31.2588,31.2686,13525.0
2024-02-23 12:20:00,32.07,32.1,32.07,32.07,7510.0,31.2686,31.2978,31.2686,31.2686,7510.0
2024-02-23 12:25:00,32.07,32.11,32.07,32.08,8655.0,31.2686,31.3076,31.2686,31.2783,8655.0
2024-02-23 12:30:00,32.09,32.12,32.07,32.11,9199.0,31.2881,31.3173,31.2686,31.3076,9199.0
2024-02-23 12:35:00,32.1,32.11,32.09,32.09,9550.0,31.2978,31.3076,31.2881,31.2881,9550.0
2024-02-23 12:40:00,32.09,32.13,32.09,32.13,1758.0,31.2881,31.3271,31.2881,31.3271,1758.0
2024-02-23 12:45:00,32.13,32.13,32.08,32.09,7535.0,31.3271,31.3271,31.2783,31.2881,7535.0
2024-02-23 12:50:00,32.08,32.09,32.07,32.09,5364.0,31.2783,31.2881,31.2686,31.2881,5364.0
2024-02-23 12:55:00,32.1,32.12,32.09,32.12,3084.0,31.2978,31.3173,31.2881,31.3173,3084.0
2024-02-23 13:00:00,32.13,32.15,32.13,32.13,6417.0,31.3271,31.3466,31.3271,31.3271,6417.0
2024-02-23 13:05:00,32.13,32.15,32.12,32.15,8345.0,31.3271,31.3466,31.3173,31.3466,8345.0
2024-02-23 13:10:00,32.15,32.16,32.14,32.16,5342.0,31.3466,31.3563,31.3368,31.3563,5342.0
2024-02-23 13:15:00,32.16,32.16,32.13,32.13,3951.0,31.3563,31.3563,31.3271,31.3271,3951.0
2024-02-23 13:20:00,32.13,32.15,32.13,32.14,2126.0,31.3271,31.3466,31.3271,31.3368,2126.0
2024-02-23 13:25:00,32.15,32.16,32.15,32.16,3809.0,31.3466,31.3563,31.3466,31.3563,3809.0
2024-02-23 13:30:00,32.15,32.19,32.13,32.18,14405.0,31.3466,31.3856,31.3271,31.3758,14405.0
2024-02-23 13:35:00,32.18,32.22,32.18,32.22,7738.0,31.3758,31.4148,31.3758,31.4148,7738.0
2024-02-23 13:40:00,32.23,32.27,32.22,32.24,9678.0,31.4246,31.4636,31.4148,31.4343,9678.0
2024-02-23 13:45:00,32.24,32.32,32.23,32.32,22241.0,31.4343,31.5123,31.4246,31.5123,22241.0
2024-02-23 13:50:00,32.33,32.4,32.33,32.35,48162.0,31.5221,31.5903,31.5221,31.5416,48162.0
2024-02-23 13:55:00,32.36,32.37,32.32,32.32,3612.0,31.5513,31.5611,31.5123,31.5123,3612.0
2024-02-23 14:00:00,32.32,32.32,32.28,32.28,13389.0,31.5123,31.5123,31.4733,31.4733,13389.0
2024-02-23 14:05:00,32.28,32.31,32.24,32.25,9710.0,31.4733,31.5026,31.4343,31.4441,9710.0
2024-02-23 14:10:00,32.25,32.32,32.25,32.32,11439.0,31.4441,31.5123,31.4441,31.5123,11439.0
2024-02-23 14:15:00,32.32,32.37,32.31,32.37,28904.0,31.5123,31.5611,31.5026,31.5611,28904.0
2024-02-23 14:20:00,32.37,32.4,32.37,32.39,11784.0,31.5611,31.5903,31.5611,31.5806,11784.0
2024-02-23 14:25:00,32.4,32.4,32.32,32.33,16282.0,31.5903,31.5903,31.5123,31.5221,16282.0
2024-02-23 14:30:00,32.32,32.36,32.31,32.32,10461.0,31.5123,31.5513,31.5026,31.5123,10461.0
2024-02-23 14:35:00,32.31,32.31,32.26,32.26,5187.0,31.5026,31.5026,31.4538,31.4538,5187.0
2024-02-23 14:40:00,32.25,32.3,32.25,32.29,10203.0,31.4441,31.4928,31.4441,31.4831,10203.0
2024-02-23 14:45:00,32.3,32.32,32.27,32.29,10041.0,31.4928,31.5123,31.4636,31.4831,10041.0
2024-02-23 14:50:00,32.3,32.36,32.3,32.36,9519.0,31.4928,31.5513,31.4928,31.5513,9519.0
2024-02-23 14:55:00,32.36,32.37,32.35,32.36,11121.0,31.5513,31.5611,31.5416,31.5513,11121.0
2024-02-23 15:00:00,32.36,32.4,32.35,32.39,36210.0,31.5513,31.5903,31.5416,31.5806,36210.0
2024-02-23 15:05:00,32.4,32.41,32.35,32.36,28068.0,31.5903,31.6001,31.5416,31.5513,28068.0
2024-02-23 15:10:00,32.37,32.39,32.37,32.38,8676.0,31.5611,31.5806,31.5611,31.5708,8676.0
2024-02-23 15:15:00,32.39,32.4,32.37,32.37,9674.0,31.5806,31.5903,31.5611,31.5611,9674.0
2024-02-23 15:20:00,32.36,32.38,32.35,32.36,13053.0,31.5513,31.5708,31.5416,31.5513,13053.0
2024-02-23 15:25:00,32.37,32.39,32.37,32.38,35354.0,31.5611,31.5806,31.5611,31.5708,35354.0
2024-02-23 15:30:00,32.38,32.38,32.35,32.36,6900.0,31.5708,31.5708,31.5416,31.5513,6900.0
2024-02-23 15:35:00,32.36,32.37,32.32,32.32,14743.0,31.5513,31.5611,31.5123,31.5123,14743.0
2024-02-23 15:40:00,32.33,32.37,32.33,32.34,12870.0,31.5221,31.5611,31.5221,31.5318,12870.0
2024-02-23 15:45:00,32.34,32.35,32.34,32.34,11567.0,31.5318,31.5416,31.5318,31.5318,11567.0
2024-02-23 15:50:00,32.35,32.36,32.31,32.31,32474.0,31.5416,31.5513,31.5026,31.5026,32474.0
2024-02-23 15:55:00,32.31,32.33,32.3,32.31,59591.0,31.5026,31.5221,31.4928,31.5026,59591.0
2024-02-26 09:30:00,31.97,31.99,31.59,31.73,114313.0,31.1711,31.1906,30.8006,30.9371,114313.0
2024-02-26 09:35:00,31.72,31.75,31.64,31.72,29938.0,30.9273,30.9566,30.8493,30.9273,29938.0
2024-02-26 09:40:00,31.7,31.78,31.65,31.78,33572.0,30.9078,30.9858,30.8591,30.9858,33572.0
2024-02-26 09:45:00,31.78,31.83,31.75,31.79,19700.0,30.9858,31.0346,30.9566,30.9956,19700.0
2024-02-26 09:50:00,31.8,31.84,31.77,31.78,12040.0,31.0053,31.0443,30.9761,30.9858,12040.0
2024-02-26 09:55:00,31.76,31.83,31.76,31.83,8008.0,30.9663,31.0346,30.9663,31.0346,8008.0
2024-02-26 10:00:00,31.84,31.89,31.81,31.86,11083.0,31.0443,31.0931,31.0151,31.0638,11083.0
2024-02-26 10:05:00,31.85,31.9,31.79,31.8,16901.0,31.0541,31.1028,30.9956,31.0053,16901.0
2024-02-26 10:10:00,31.81,31.86,31.77,31.77,8700.0,31.0151,31.0638,30.9761,30.9761,8700.0
2024-02-26 10:15:00,31.76,31.77,31.7,31.73,7127.0,30.9663,30.9761,30.9078,30.9371,7127.0
2024-02-26 10:20:00,31.73,31.78,31.73,31.74,14308.0,30.9371,30.9858,30.9371,30.9468,14308.0
2024-02-26 10:25:00,31.74,31.78,31.73,31.77,7300.0,30.9468,30.9858,30.9371,30.9761,7300.0
2024-02-26 10:30:00,31.78,31.78,31.72,31.75,6996.0,30.9858,30.9858,30.9273,30.9566,6996.0
2024-02-26 10:35:00,31.74,31.77,31.73,31.75,8993.0,30.9468,30.9761,30.9371,30.9566,8993.0
2024-02-26 10:40:00,31.74,31.8,31.74,31.78,6863.0,30.9468,31.0053,30.9468,30.9858,6863.0
2024-02-26 10:45:00,31.77,31.8,31.74,31.8,6161.0,30.9761,31.0053,30.9468,31.0053,6161.0
2024-02-26 10:50:00,31.8,31.88,31.8,31.86,11018.0,31.0053,31.0833,31.0053,31.0638,11018.0
2024-02-26 10:55:00,31.85,31.88,31.84,31.84,5898.0,31.0541,31.0833,31.0443,31.0443,5898.0
2024-02-26 11:00:00,31.86,31.87,31.79,31.79,7938.0,31.0638,31.0736,30.9956,30.9956,7938.0
2024-02-26 11:05:00,31.78,31.8,31.78,31.78,4240.0,30.9858,31.0053,30.9858,30.9858,4240.0
2024-02-26 11:10:00,31.76,31.79,31.76,31.79,14521.0,30.9663,30.9956,30.9663,30.9956,14521.0
2024-02-26 11:15:00,31.79,31.79,31.75,31.75,4720.0,30.9956,30.9956,30.9566,30.9566,4720.0
2024-02-26 11:20:00,31.75,31.75,31.72,31.72,6007.0,30.9566,30.9566,30.9273,30.9273,6007.0
2024-02-26 11:25:00,31.73,31.76,31.72,31.75,4037.0,30.9371,30.9663,30.9273,30.9566,4037.0
2024-02-26 11:30:00,31.75,31.75,31.72,31.73,4650.0,30.9566,30.9566,30.9273,30.9371,4650.0
2024-02-26 11:35:00,31.73,31.75,31.72,31.73,12817.0,30.9371,30.9566,30.9273,30.9371,12817.0
2024-02-26 11:40:00,31.73,31.73,31.71,31.71,3294.0,30.9371,30.9371,30.9176,30.9176,3294.0
2024-02-26 11:45:00,31.7,31.74,31.68,31.74,11186.0,30.9078,30.9468,30.8883,30.9468,11186.0
2024-02-26 11:50:00,31.74,31.76,31.73,31.73,5693.0,30.9468,30.9663,30.9371,30.9371,5693.0
2024-02-26 11:55:00,31.73,31.73,31.72,31.72,3456.0,30.9371,30.9371,30.9273,30.9273,3456.0
2024-02-26 12:00:00,31.72,31.75,31.7,31.7,10192.0,30.9273,30.9566,30.9078,30.9078,10192.0
2024-02-26 12:05:00,31.69,31.7,31.68,31.68,5959.0,30.8981,30.9078,30.8883,30.8883,5959.0
2024-02-26 12:10:00,31.68,31.68,31.67,31.68,7458.0,30.8883,30.8883,30.8786,30.8883,7458.0
2024-02-26 12:15:00,31.67,31.7,31.67,31.68,5560.0,30.8786,30.9078,30.8786,30.8883,5560.0
2024-02-26 12:20:00,31.67,31.69,31.67,31.69,5597.0,30.8786,30.8981,30.8786,30.8981,5597.0
2024-02-26 12:25:00,31.7,31.71,31.7,31.71,5994.0,30.9078,30.9176,30.9078,30.9176,5994.0
2024-02-26 12:30:00,31.71,31.71,31.65,31.65,6695.0,30.9176,30.9176,30.8591,30.8591,6695.0
2024-02-26 12:35:00,31.65,31.67,31.65,31.66,7611.0,30.8591,30.8786,30.8591,30.8688,7611.0
2024-02-26 12:40:00,31.67,31.71,31.67,31.69,6118.0,30.8786,30.9176,30.8786,30.8981,6118.0
2024-02-26 12:45:00,31.69,31.71,31.67,31.67,4403.0,30.8981,30.9176,30.8786,30.8786,4403.0
2024-02-26 12:50:00,31.68,31.71,31.67,31.71,5995.0,30.8883,30.9176,30.8786,30.9176,5995.0
2024-02-26 12:55:00,31.71,31.75,31.71,31.75,4950.0,30.9176,30.9566,30.9176,30.9566,4950.0
2024-02-26 13:00:00,31.77,31.78,31.73,31.77,13444.0,30.9761,30.9858,30.9371,30.9761,13444.0
2024-02-26 13:05:00,31.76,31.76,31.73,31.73,7003.0,30.9663,30.9663,30.9371,30.9371,7003.0
2024-02-26 13:10:00,31.73,31.78,31.73,31.78,4832.0,30.9371,30.9858,30.9371,30.9858,4832.0
2024-02-26 13:15:00,31.79,31.79,31.73,31.73,4300.0,30.9956,30.9956,30.9371,30.9371,4300.0
2024-02-26 13:20:00,31.73,31.76,31.73,31.75,5692.0,30.9371,30.9663,30.9371,30.9566,5692.0
2024-02-26 13:25:00,31.74,31.75,31.73,31.73,5045.0,30.9468,30.9566,30.9371,30.9371,5045.0
2024-02-26 13:30:00,31.74,31.74,31.7,31.7,4878.0,30.9468,30.9468,30.9078,30.9078,4878.0
2024-02-26 13:35:00,31.71,31.73,31.7,31.73,7862.0,30.9176,30.9371,30.9078,30.9371,7862.0
2024-02-26 13:40:00,31.72,31.75,31.71,31.75,5579.0,30.9273,30.9566,30.9176,30.9566,5579.0
2024-02-26 13:45:00,31.75,31.76,31.72,31.72,6854.0,30.9566,30.9663,30.9273,30.9273,6854.0
2024-02-26 13:50:00,31.73,31.76,31.73,31.75,4500.0,30.9371,30.9663,30.9371,30.9566,4500.0
2024-02-26 13:55:00,31.75,31.78,31.74,31.76,9167.0,30.9566,30.9858,30.9468,30.9663,9167.0
2024-02-26 14:00:00,31.76,31.78,31.76,31.77,4655.0,30.9663,30.9858,30.9663,30.9761,4655.0
2024-02-26 14:05:00,31.77,31.8,31.77,31.79,9632.0,30.9761,31.0053,30.9761,30.9956,9632.0
2024-02-26 14:10:00,31.79,31.8,31.76,31.76,6359.0,30.9956,31.0053,30.9663,30.9663,6359.0
2024-02-26 14:15:00,31.77,31.77,31.74,31.75,6383.0,30.9761,30.9761,30.9468,30.9566,6383.0
2024-02-26 14:20:00,31.75,31.77,31.74,31.75,2998.0,30.9566,30.9761,30.9468,30.9566,2998.0
2024-02-26 14:25:00,31.75,31.75,31.73,31.74,5600.0,30.9566,30.9566,30.9371,30.9468,5600.0
2024-02-26 14:30:00,31.75,31.75,31.7,31.72,6688.0,30.9566,30.9566,30.9078,30.9273,6688.0
2024-02-26 14:35:00,31.72,31.75,31.72,31.74,5044.0,30.9273,30.9566,30.9273,30.9468,5044.0
2024-02-26 14:40:00,31.74,31.75,31.73,31.75,2886.0,30.9468,30.9566,30.9371,30.9566,2886.0
2024-02-26 14:45:00,31.75,31.75,31.72,31.72,6893.0,30.9566,30.9566,30.9273,30.9273,6893.0
2024-02-26 14:50:00,31.72,31.75,31.72,31.74,7996.0,30.9273,30.9566,30.9273,30.9468,7996.0
2024-02-26 14:55:00,31.75,31.77,31.75,31.75,15399.0,30.9566,30.9761,30.9566,30.9566,15399.0
2024-02-26 15:00:00,31.76,31.78,31.76,31.77,9589.0,30.9663,30.9858,30.9663,30.9761,9589.0
2024-02-26 15:05:00,31.77,31.82,31.77,31.82,15700.0,30.9761,31.0248,30.9761,31.0248,15700.0
2024-02-26 15:10:00,31.83,31.87,31.83,31.87,12899.0,31.0346,31.0736,31.0346,31.0736,12899.0
2024-02-26 15:15:00,31.87,31.89,31.85,31.85,9903.0,31.0736,31.0931,31.0541,31.0541,9903.0
2024-02-26 15:20:00,31.86,31.91,31.86,31.91,17611.0,31.0638,31.1126,31.0638,31.1126,17611.0
2024-02-26 15:25:00,31.91,31.95,31.91,31.94,21192.0,31.1126,31.1516,31.1126,31.1418,21192.0
2024-02-26 15:30:00,31.94,31.95,31.89,31.9,11968.0,31.1418,31.1516,31.0931,31.1028,11968.0
2024-02-26 15:35:00,31.9,31.91,31.89,31.9,13439.0,31.1028,31.1126,31.0931,31.1028,13439.0
2024-02-26 15:40:00,31.9,31.95,31.9,31.94,27520.0,31.1028,31.1516,31.1028,31.1418,27520.0
2024-02-26 15:45:00,31.93,31.96,31.93,31.96,27022.0,31.1321,31.1613,31.1321,31.1613,27022.0
2024-02-26 15:50:00,31.97,31.97,31.93,31.95,36285.0,31.1711,31.1711,31.1321,31.1516,36285.0
2024-02-26 15:55:00,31.95,31.95,31.91,31.93,153217.0,31.1516,31.1516,31.1126,31.1321,153217.0
2024-02-27 09:30:00,31.92,32.0,31.73,31.97,51462.0,31.1223,31.2003,30.9371,31.1711,51462.0
2024-02-27 09:35:00,31.97,31.99,31.88,31.88,36909.0,31.1711,31.1906,31.0833,31.0833,36909.0
2024-02-27 09:40:00,31.87,31.9,31.8,31.89,31357.0,31.0736,31.1028,31.0053,31.0931,31357.0
2024-02-27 09:45:00,31.9,31.92,31.85,31.89,42415.0,31.1028,31.1223,31.0541,31.0931,42415.0
2024-02-27 09:50:00,31.9,31.93,31.87,31.91,24700.0,31.1028,31.1321,31.0736,31.1126,24700.0
2024-02-27 09:55:00,31.9,31.91,31.85,31.87,15135.0,31.1028,31.1126,31.0541,31.0736,15135.0
2024-02-27 10:00:00,31.9,31.99,31.79,31.79,32485.0,31.1028,31.1906,30.9956,30.9956,32485.0
2024-02-27 10:05:00,31.81,31.84,31.77,31.78,20072.0,31.0151,31.0443,30.9761,30.9858,20072.0
2024-02-27 10:10:00,31.77,31.77,31.7,31.74,23809.0,30.9761,30.9761,30.9078,30.9468,23809.0
2024-02-27 10:15:00,31.75,31.78,31.75,31.77,17091.0,30.9566,30.9858,30.9566,30.9761,17091.0
2024-02-27 10:20:00,31.76,31.81,31.76,31.78,12419.0,30.9663,31.0151,30.9663,30.9858,12419.0
2024-02-27 10:25:00,31.79,31.82,31.78,31.81,11330.0,30.9956,31.0248,30.9858,31.0151,11330.0
2024-02-27 10:30:00,31.79,31.79,31.75,31.79,10147.0,30.9956,30.9956,30.9566,30.9956,10147.0
2024-02-27 10:35:00,31.79,31.81,31.78,31.78,10522.0,30.9956,31.0151,30.9858,30.9858,10522.0
2024-02-27 10:40:00,31.79,31.81,31.73,31.74,9241.0,30.9956,31.0151,30.9371,30.9468,9241.0
2024-02-27 10:45:00,31.73,31.85,31.73,31.82,8533.0,30.9371,31.0541,30.9371,31.0248,8533.0
2024-02-27 10:50:00,31.83,31.89,31.83,31.84,12708.0,31.0346,31.0931,31.0346,31.0443,12708.0
2024-02-27 10:55:00,31.84,31.85,31.8,31.8,7119.0,31.0443,31.0541,31.0053,31.0053,7119.0
2024-02-27 11:00:00,31.8,31.84,31.79,31.81,10201.0,31.0053,31.0443,30.9956,31.0151,10201.0
2024-02-27 11:05:00,31.81,31.81,31.78,31.78,3921.0,31.0151,31.0151,30.9858,30.9858,3921.0
2024-02-27 11:10:00,31.76,31.76,31.75,31.75,3357.0,30.9663,30.9663,30.9566,30.9566,3357.0
2024-02-27 11:15:00,31.73,31.75,31.71,31.75,2760.0,30.9371,30.9566,30.9176,30.9566,2760.0
2024-02-27 11:20:00,31.76,31.77,31.75,31.76,10107.0,30.9663,30.9761,30.9566,30.9663,10107.0
2024-02-27 11:25:00,31.77,31.8,31.77,31.79,11158.0,30.9761,31.0053,30.9761,30.9956,11158.0
2024-02-27 11:30:00,31.77,31.77,31.71,31.73,16748.0,30.9761,30.9761,30.9176,30.9371,16748.0
2024-02-27 11:35:00,31.73,31.74,31.71,31.74,5453.0,30.9371,30.9468,30.9176,30.9468,5453.0
2024-02-27 11:40:00,31.74,31.74,31.71,31.71,2174.0,30.9468,30.9468,30.9176,30.9176,2174.0
2024-02-27 11:45:00,31.71,31.73,31.71,31.73,2153.0,30.9176,30.9371,30.9176,30.9371,2153.0
2024-02-27 11:50:00,31.72,31.74,31.7,31.71,6802.0,30.9273,30.9468,30.9078,30.9176,6802.0
2024-02-27 11:55:00,31.71,31.71,31.7,31.71,4257.0,30.9176,30.9176,30.9078,30.9176,4257.0
2024-02-27 12:00:00,31.71,31.72,31.7,31.7,7650.0,30.9176,30.9273,30.9078,30.9078,7650.0
2024-02-27 12:05:00,31.7,31.71,31.68,31.68,4346.0,30.9078,30.9176,30.8883,30.8883,4346.0
2024-02-27 12:10:00,31.68,31.68,31.64,31.65,2958.0,30.8883,30.8883,30.8493,30.8591,2958.0
2024-02-27 12:15:00,31.65,31.68,31.64,31.67,10491.0,30.8591,30.8883,30.8493,30.8786,10491.0
2024-02-27 12:20:00,31.67,31.72,31.67,31.7,2555.0,30.8786,30.9273,30.8786,30.9078,2555.0
2024-02-27 12:25:00,31.69,31.69,31.68,31.69,6841.0,30.8981,30.8981,30.8883,30.8981,6841.0
2024-02-27 12:30:00,31.68,31.69,31.68,31.68,1637.0,30.8883,30.8981,30.8883,30.8883,1637.0
2024-02-27 12:35:00,31.69,31.73,31.69,31.7,8691.0,30.8981,30.9371,30.8981,30.9078,8691.0
2024-02-27 12:40:00,31.7,31.72,31.7,31.71,7866.0,30.9078,30.9273,30.9078,30.9176,7866.0
2024-02-27 12:45:00,31.72,31.74,31.72,31.74,6246.0,30.9273,30.9468,30.9273,30.9468,6246.0
2024-02-27 12:50:00,31.75,31.76,31.72,31.73,4150.0,30.9566,30.9663,30.9273,30.9371,4150.0
2024-02-27 12:55:00,31.72,31.73,31.72,31.73,5835.0,30.9273,30.9371,30.9273,30.9371,5835.0
2024-02-27 13:00:00,31.73,31.8,31.73,31.79,12568.0,30.9371,31.0053,30.9371,30.9956,12568.0
2024-02-27 13:05:00,31.8,31.8,31.75,31.77,6172.0,31.0053,31.0053,30.9566,30.9761,6172.0
2024-02-27 13:10:00,31.78,31.8,31.77,31.8,5585.0,30.9858,31.0053,30.9761,31.0053,5585.0
2024-02-27 13:15:00,31.81,31.82,31.79,31.82,8769.0,31.0151,31.0248,30.9956,31.0248,8769.0
2024-02-27 13:20:00,31.82,31.84,31.82,31.84,5649.0,31.0248,31.0443,31.0248,31.0443,5649.0
2024-02-27 13:25:00,31.84,31.84,31.78,31.78,3546.0,31.0443,31.0443,30.9858,30.9858,3546.0
2024-02-27 13:30:00,31.77,31.78,31.76,31.76,10735.0,30.9761,30.9858,30.9663,30.9663,10735.0
2024-02-27 13:35:00,31.76,31.77,31.75,31.76,5359.0,30.9663,30.9761,30.9566,30.9663,5359.0
2024-02-27 13:40:00,31.76,31.78,31.74,31.77,8556.0,30.9663,30.9858,30.9468,30.9761,8556.0
2024-02-27 13:45:00,31.77,31.79,31.75,31.79,12079.0,30.9761,30.9956,30.9566,30.9956,12079.0
2024-02-27 13:50:00,31.79,31.82,31.79,31.8,8147.0,30.9956,31.0248,30.9956,31.0053,8147.0
2024-02-27 13:55:00,31.8,31.8,31.78,31.78,2189.0,31.0053,31.0053,30.9858,30.9858,2189.0
2024-02-27 14:00:00,31.78,31.78,31.75,31.76,3340.0,30.9858,30.9858,30.9566,30.9663,3340.0
2024-02-27 14:05:00,31.77,31.78,31.76,31.78,6942.0,30.9761,30.9858,30.9663,30.9858,6942.0
2024-02-27 14:10:00,31.78,31.79,31.77,31.78,3100.0,30.9858,30.9956,30.9761,30.9858,3100.0
2024-02-27 14:15:00,31.78,31.8,31.78,31.79,3352.0,30.9858,31.0053,30.9858,30.9956,3352.0
2024-02-27 14:20:00,31.78,31.78,31.73,31.73,7602.0,30.9858,30.9858,30.9371,30.9371,7602.0
2024-02-27 14:25:00,31.73,31.8,31.73,31.79,11659.0,30.9371,31.0053,30.9371,30.9956,11659.0
2024-02-27 14:30:00,31.79,31.8,31.75,31.76,3657.0,30.9956,31.0053,30.9566,30.9663,3657.0
2024-02-27 14:35:00,31.77,31.77,31.75,31.75,1900.0,30.9761,30.9761,30.9566,30.9566,1900.0
2024-02-27 14:40:00,31.75,31.75,31.69,31.69,11692.0,30.9566,30.9566,30.8981,30.8981,11692.0
2024-02-27 14:45:00,31.69,31.69,31.68,31.68,5661.0,30.8981,30.8981,30.8883,30.8883,5661.0
2024-02-27 14:50:00,31.69,31.72,31.69,31.71,4928.0,30.8981,30.9273,30.8981,30.9176,4928.0
2024-02-27 14:55:00,31.71,31.74,31.71,31.73,4196.0,30.9176,30.9468,30.9176,30.9371,4196.0
2024-02-27 15:00:00,31.73,31.73,31.7,31.71,5782.0,30.9371,30.9371,30.9078,30.9176,5782.0
2024-02-27 15:05:00,31.71,31.73,31.71,31.73,2844.0,30.9176,30.9371,30.9176,30.9371,2844.0
2024-02-27 15:10:00,31.73,31.75,31.72,31.73,2593.0,30.9371,30.9566,30.9273,30.9371,2593.0
2024-02-27 15:15:00,31.73,31.74,31.72,31.72,8917.0,30.9371,30.9468,30.9273,30.9273,8917.0
2024-02-27 15:20:00,31.71,31.72,31.7,31.72,10157.0,30.9176,30.9273,30.9078,30.9273,10157.0
2024-02-27 15:25:00,31.71,31.72,31.71,31.71,3708.0,30.9176,30.9273,30.9176,30.9176,3708.0
2024-02-27 15:30:00,31.72,31.72,31.69,31.69,4555.0,30.9273,30.9273,30.8981,30.8981,4555.0
2024-02-27 15:35:00,31.68,31.7,31.68,31.69,8892.0,30.8883,30.9078,30.8883,30.8981,8892.0
2024-02-27 15:40:00,31.69,31.7,31.68,31.68,9517.0,30.8981,30.9078,30.8883,30.8883,9517.0
2024-02-27 15:45:00,31.68,31.68,31.66,31.66,13301.0,30.8883,30.8883,30.8688,30.8688,13301.0
2024-02-27 15:50:00,31.67,31.69,31.66,31.67,18903.0,30.8786,30.8981,30.8688,30.8786,18903.0
2024-02-27 15:55:00,31.68,31.71,31.66,31.66,104602.0,30.8883,30.9176,30.8688,30.8688,104602.0
2024-02-28 09:30:00,31.44,31.45,31.3,31.43,68924.0,30.6543,30.6641,30.5178,30.6446,68924.0
2024-02-28 09:35:00,31.45,31.46,31.38,31.41,28610.0,30.6641,30.6738,30.5958,30.6251,28610.0
2024-02-28 09:40:00,31.41,31.48,31.41,31.44,18208.0,30.6251,30.6933,30.6251,30.6543,18208.0
2024-02-28 09:45:00,31.45,31.47,31.42,31.44,15651.0,30.6641,30.6836,30.6348,30.6543,15651.0
2024-02-28 09:50:00,31.44,31.44,31.41,31.42,11946.0,30.6543,30.6543,30.6251,30.6348,11946.0
2024-02-28 09:55:00,31.41,31.44,31.39,31.44,10870.0,30.6251,30.6543,30.6056,30.6543,10870.0
2024-02-28 10:00:00,31.44,31.47,31.43,31.45,10470.0,30.6543,30.6836,30.6446,30.6641,10470.0
2024-02-28 10:05:00,31.43,31.46,31.35,31.37,10862.0,30.6446,30.6738,30.5666,30.5861,10862.0
2024-02-28 10:10:00,31.36,31.41,31.33,31.4,9234.0,30.5763,30.6251,30.5471,30.6153,9234.0
2024-02-28 10:15:00,31.41,31.43,31.34,31.34,4686.0,30.6251,30.6446,30.5568,30.5568,4686.0
2024-02-28 10:20:00,31.33,31.41,31.32,31.39,5167.0,30.5471,30.6251,30.5373,30.6056,5167.0
2024-02-28 10:25:00,31.41,31.44,31.41,31.41,4409.0,30.6251,30.6543,30.6251,30.6251,4409.0
2024-02-28 10:30:00,31.42,31.42,31.39,31.41,5034.0,30.6348,30.6348,30.6056,30.6251,5034.0
2024-02-28 10:35:00,31.41,31.42,31.38,31.38,9157.0,30.6251,30.6348,30.5958,30.5958,9157.0
2024-02-28 10:40:00,31.39,31.39,31.34,31.34,6199.0,30.6056,30.6056,30.5568,30.5568,6199.0
2024-02-28 10:45:00,31.34,31.36,31.32,31.36,6672.0,30.5568,30.5763,30.5373,30.5763,6672.0
2024-02-28 10:50:00,31.35,31.39,31.35,31.39,9373.0,30.5666,30.6056,30.5666,30.6056,9373.0
2024-02-28 10:55:00,31.4,31.42,31.39,31.42,6813.0,30.6153,30.6348,30.6056,30.6348,6813.0
2024-02-28 11:00:00,31.42,31.44,31.4,31.4,6513.0,30.6348,30.6543,30.6153,30.6153,6513.0
2024-02-28 11:05:00,31.42,31.45,31.39,31.39,15351.0,30.6348,30.6641,30.6056,30.6056,15351.0
2024-02-28 11:10:00,31.37,31.37,31.34,31.35,11225.0,30.5861,30.5861,30.5568,30.5666,11225.0
2024-02-28 11:15:00,31.36,31.36,31.35,31.35,4183.0,30.5763,30.5763,30.5666,30.5666,4183.0
2024-02-28 11:20:00,31.35,31.35,31.29,31.29,4239.0,30.5666,30.5666,30.5081,30.5081,4239.0
2024-02-28 11:25:00,31.3,31.3,31.23,31.26,11799.0,30.5178,30.5178,30.4496,30.4788,11799.0
2024-02-28 11:30:00,31.26,31.26,31.22,31.22,19768.0,30.4788,30.4788,30.4398,30.4398,19768.0
2024-02-28 11:35:00,31.23,31.23,31.21,31.23,6889.0,30.4496,30.4496,30.4301,30.4496,6889.0
2024-02-28 11:40:00,31.24,31.28,31.24,31.28,10230.0,30.4593,30.4983,30.4593,30.4983,10230.0
2024-02-28 11:45:00,31.29,31.29,31.26,31.27,7813.0,30.5081,30.5081,30.4788,30.4886,7813.0
2024-02-28 11:50:00,31.27,31.3,31.27,31.29,5176.0,30.4886,30.5178,30.4886,30.5081,5176.0
2024-02-28 11:55:00,31.29,31.32,31.29,31.32,3410.0,30.5081,30.5373,30.5081,30.5373,3410.0
2024-02-28 12:00:00,31.33,31.35,31.32,31.34,6453.0,30.5471,30.5666,30.5373,30.5568,6453.0
2024-02-28 12:05:00,31.35,31.37,31.34,31.34,16679.0,30.5666,30.5861,30.5568,30.5568,16679.0
2024-02-28 12:10:00,31.35,31.39,31.34,31.34,8585.0,30.5666,30.6056,30.5568,30.5568,8585.0
2024-02-28 12:15:00,31.35,31.36,31.31,31.31,3818.0,30.5666,30.5763,30.5276,30.5276,3818.0
2024-02-28 12:20:00,31.31,31.32,31.28,31.28,14497.0,30.5276,30.5373,30.4983,30.4983,14497.0
2024-02-28 12:25:00,31.28,31.28,31.23,31.23,61859.0,30.4983,30.4983,30.4496,30.4496,61859.0
2024-02-28 12:30:00,31.23,31.23,31.18,31.2,44428.0,30.4496,30.4496,30.4008,30.4203,44428.0
2024-02-28 12:35:00,31.2,31.2,31.17,31.17,6994.0,30.4203,30.4203,30.3911,30.3911,6994.0
2024-02-28 12:40:00,31.16,31.19,31.16,31.19,12407.0,30.3813,30.4106,30.3813,30.4106,12407.0
2024-02-28 12:45:00,31.2,31.21,31.19,31.2,17140.0,30.4203,30.4301,30.4106,30.4203,17140.0
2024-02-28 12:50:00,31.19,31.2,31.17,31.2,7277.0,30.4106,30.4203,30.3911,30.4203,7277.0
2024-02-28 12:55:00,31.2,31.21,31.2,31.21,1817.0,30.4203,30.4301,30.4203,30.4301,1817.0
2024-02-28 13:00:00,31.21,31.23,31.21,31.23,3261.0,30.4301,30.4496,30.4301,30.4496,3261.0
2024-02-28 13:05:00,31.23,31.23,31.19,31.19,5558.0,30.4496,30.4496,30.4106,30.4106,5558.0
2024-02-28 13:10:00,31.18,31.19,31.18,31.19,1600.0,30.4008,30.4106,30.4008,30.4106,1600.0
2024-02-28 13:15:00,31.19,31.19,31.16,31.16,2732.0,30.4106,30.4106,30.3813,30.3813,2732.0
2024-02-28 13:20:00,31.15,31.15,31.13,31.15,11763.0,30.3716,30.3716,30.3521,30.3716,11763.0
2024-02-28 13:25:00,31.16,31.19,31.16,31.18,11500.0,30.3813,30.4106,30.3813,30.4008,11500.0
2024-02-28 13:30:00,31.18,31.18,31.15,31.15,5296.0,30.4008,30.4008,30.3716,30.3716,5296.0
2024-02-28 13:35:00,31.15,31.15,31.14,31.14,4228.0,30.3716,30.3716,30.3618,30.3618,4228.0
2024-02-28 13:40:00,31.15,31.15,31.13,31.13,10603.0,30.3716,30.3716,30.3521,30.3521,10603.0
2024-02-28 13:45:00,31.14,31.14,31.13,31.13,8795.0,30.3618,30.3618,30.3521,30.3521,8795.0
2024-02-28 13:50:00,31.13,31.13,31.11,31.11,6777.0,30.3521,30.3521,30.3326,30.3326,6777.0
2024-02-28 13:55:00,31.11,31.12,31.11,31.11,9774.0,30.3326,30.3423,30.3326,30.3326,9774.0
2024-02-28 14:00:00,31.11,31.11,31.09,31.09,10038.0,30.3326,30.3326,30.3131,30.3131,10038.0
2024-02-28 14:05:00,31.09,31.12,31.09,31.12,7110.0,30.3131,30.3423,30.3131,30.3423,7110.0
2024-02-28 14:10:00,31.12,31.12,31.09,31.09,11241.0,30.3423,30.3423,30.3131,30.3131,11241.0
2024-02-28 14:15:00,31.09,31.09,31.09,31.09,5086.0,30.3131,30.3131,30.3131,30.3131,5086.0
2024-02-28 14:20:00,31.09,31.11,31.09,31.11,3751.0,30.3131,30.3326,30.3131,30.3326,3751.0
2024-02-28 14:25:00,31.11,31.11,31.08,31.08,7763.0,30.3326,30.3326,30.3033,30.3033,7763.0
2024-02-28 14:30:00,31.08,31.08,31.04,31.04,10538.0,30.3033,30.3033,30.2643,30.2643,10538.0
2024-02-28 14:35:00,31.03,31.03,31.02,31.02,8244.0,30.2546,30.2546,30.2448,30.2448,8244.0
2024-02-28 14:40:00,31.01,31.04,31.0,31.04,18108.0,30.2351,30.2643,30.2253,30.2643,18108.0
2024-02-28 14:45:00,31.04,31.08,31.04,31.07,13203.0,30.2643,30.3033,30.2643,30.2936,13203.0
2024-02-28 14:50:00,31.06,31.07,31.05,31.07,6099.0,30.2838,30.2936,30.2741,30.2936,6099.0
2024-02-28 14:55:00,31.08,31.11,31.08,31.1,7000.0,30.3033,30.3326,30.3033,30.3228,7000.0
2024-02-28 15:00:00,31.11,31.18,31.11,31.17,10128.0,30.3326,30.4008,30.3326,30.3911,10128.0
2024-02-28 15:05:00,31.16,31.18,31.14,31.15,25390.0,30.3813,30.4008,30.3618,30.3716,25390.0
2024-02-28 15:10:00,31.15,31.18,31.14,31.14,18249.0,30.3716,30.4008,30.3618,30.3618,18249.0
2024-02-28 15:15:00,31.14,31.14,31.13,31.13,8346.0,30.3618,30.3618,30.3521,30.3521,8346.0
2024-02-28 15:20:00,31.14,31.19,31.14,31.18,13225.0,30.3618,30.4106,30.3618,30.4008,13225.0
2024-02-28 15:25:00,31.18,31.21,31.18,31.21,5868.0,30.4008,30.4301,30.4008,30.4301,5868.0
2024-02-28 15:30:00,31.21,31.21,31.19,31.19,18383.0,30.4301,30.4301,30.4106,30.4106,18383.0
2024-02-28 15:35:00,31.2,31.2,31.15,31.15,17367.0,30.4203,30.4203,30.3716,30.3716,17367.0
2024-02-28 15:40:00,31.14,31.16,31.14,31.16,14344.0,30.3618,30.3813,30.3618,30.3813,14344.0
2024-02-28 15:45:00,31.16,31.16,31.16,31.16,13403.0,30.3813,30.3813,30.3813,30.3813,13403.0
2024-02-28 15:50:00,31.17,31.19,31.16,31.18,38108.0,30.3911,30.4106,30.3813,30.4008,38108.0
2024-02-28 15:55:00,31.19,31.21,31.18,31.19,89085.0,30.4106,30.4301,30.4008,30.4106,89085.0
2024-02-29 09:30:00,31.77,31.98,31.74,31.85,234500.0,30.9761,31.1808,30.9468,31.0541,234500.0
2024-02-29 09:35:00,31.85,31.97,31.83,31.93,70450.0,31.0541,31.1711,31.0346,31.1321,70450.0
2024-02-29 09:40:00,31.92,32.08,31.88,32.07,42945.0,31.1223,31.2783,31.0833,31.2686,42945.0
2024-02-29 09:45:00,32.09,32.11,32.0,32.04,36889.0,31.2881,31.3076,31.2003,31.2393,36889.0
2024-02-29 09:50:00,32.04,32.04,31.97,32.0,23520.0,31.2393,31.2393,31.1711,31.2003,23520.0
2024-02-29 09:55:00,32.01,32.04,31.98,31.99,20332.0,31.2101,31.2393,31.1808,31.1906,20332.0
2024-02-29 10:00:00,32.03,32.1,31.98,32.1,24013.0,31.2296,31.2978,31.1808,31.2978,24013.0
2024-02-29 10:05:00,32.11,32.21,32.07,32.07,23582.0,31.3076,31.4051,31.2686,31.2686,23582.0
2024-02-29 10:10:00,32.07,32.09,31.94,31.98,23298.0,31.2686,31.2881,31.1418,31.1808,23298.0
2024-02-29 10:15:00,31.98,32.01,31.92,31.92,18641.0,31.1808,31.2101,31.1223,31.1223,18641.0
2024-02-29 10:20:00,31.92,31.96,31.89,31.95,14602.0,31.1223,31.1613,31.0931,31.1516,14602.0
2024-02-29 10:25:00,31.94,32.06,31.92,32.04,17871.0,31.1418,31.2588,31.1223,31.2393,17871.0
2024-02-29 10:30:00,32.04,32.08,32.02,32.02,9882.0,31.2393,31.2783,31.2198,31.2198,9882.0
2024-02-29 10:35:00,32.02,32.06,31.99,32.0,15422.0,31.2198,31.2588,31.1906,31.2003,15422.0
2024-02-29 10:40:00,31.99,32.0,31.92,31.92,13110.0,31.1906,31.2003,31.1223,31.1223,13110.0
2024-02-29 10:45:00,31.91,31.96,31.87,31.95,16470.0,31.1126,31.1613,31.0736,31.1516,16470.0
2024-02-29 10:50:00,31.92,31.92,31.89,31.89,2500.0,31.1223,31.1223,31.0931,31.0931,2500.0
2024-02-29 10:55:00,31.88,31.92,31.88,31.91,7396.0,31.0833,31.1223,31.0833,31.1126,7396.0
2024-02-29 11:00:00,31.89,31.89,31.81,31.82,9309.0,31.0931,31.0931,31.0151,31.0248,9309.0
2024-02-29 11:05:00,31.82,31.87,31.82,31.84,14521.0,31.0248,31.0736,31.0248,31.0443,14521.0
2024-02-29 11:10:00,31.84,31.86,31.81,31.81,9322.0,31.0443,31.0638,31.0151,31.0151,9322.0
2024-02-29 11:15:00,31.82,31.87,31.82,31.82,5161.0,31.0248,31.0736,31.0248,31.0248,5161.0
2024-02-29 11:20:00,31.83,31.84,31.79,31.81,9393.0,31.0346,31.0443,30.9956,31.0151,9393.0
2024-02-29 11:25:00,31.82,31.83,31.77,31.77,19158.0,31.0248,31.0346,30.9761,30.9761,19158.0
2024-02-29 11:30:00,31.75,31.76,31.72,31.74,14470.0,30.9566,30.9663,30.9273,30.9468,14470.0
2024-02-29 11:35:00,31.75,31.8,31.75,31.77,8807.0,30.9566,31.0053,30.9566,30.9761,8807.0
2024-02-29 11:40:00,31.75,31.83,31.75,31.79,22123.0,30.9566,31.0346,30.9566,30.9956,22123.0
2024-02-29 11:45:00,31.78,31.82,31.77,31.81,6488.0,30.9858,31.0248,30.9761,31.0151,6488.0
2024-02-29 11:50:00,31.81,31.82,31.8,31.8,3686.0,31.0151,31.0248,31.0053,31.0053,3686.0
2024-02-29 11:55:00,31.8,31.81,31.79,31.79,3227.0,31.0053,31.0151,30.9956,30.9956,3227.0
2024-02-29 12:00:00,31.79,31.81,31.76,31.77,3984.0,30.9956,31.0151,30.9663,30.9761,3984.0
2024-02-29 12:05:00,31.76,31.77,31.75,31.76,8623.0,30.9663,30.9761,30.9566,30.9663,8623.0
2024-02-29 12:10:00,31.75,31.75,31.71,31.74,22225.0,30.9566,30.9566,30.9176,30.9468,22225.0
2024-02-29 12:15:00,31.75,31.77,31.73,31.75,8996.0,30.9566,30.9761,30.9371,30.9566,8996.0
2024-02-29 12:20:00,31.73,31.75,31.72,31.73,5100.0,30.9371,30.9566,30.9273,30.9371,5100.0
2024-02-29 12:25:00,31.74,31.75,31.74,31.75,2709.0,30.9468,30.9566,30.9468,30.9566,2709.0
2024-02-29 12:30:00,31.75,31.75,31.72,31.73,3797.0,30.9566,30.9566,30.9273,30.9371,3797.0
2024-02-29 12:35:00,31.73,31.76,31.72,31.76,5700.0,30.9371,30.9663,30.9273,30.9663,5700.0
2024-02-29 12:40:00,31.77,31.8,31.77,31.8,5999.0,30.9761,31.0053,30.9761,31.0053,5999.0
2024-02-29 12:45:00,31.8,31.84,31.8,31.83,9312.0,31.0053,31.0443,31.0053,31.0346,9312.0
2024-02-29 12:50:00,31.82,31.87,31.82,31.87,6057.0,31.0248,31.0736,31.0248,31.0736,6057.0
2024-02-29 12:55:00,31.86,31.88,31.86,31.88,8602.0,31.0638,31.0833,31.0638,31.0833,8602.0
2024-02-29 13:00:00,31.87,31.92,31.87,31.91,5787.0,31.0736,31.1223,31.0736,31.1126,5787.0
2024-02-29 13:05:00,31.92,31.92,31.88,31.88,13390.0,31.1223,31.1223,31.0833,31.0833,13390.0
2024-02-29 13:10:00,31.89,31.92,31.89,31.91,2911.0,31.0931,31.1223,31.0931,31.1126,2911.0
2024-02-29 13:15:00,31.92,31.92,31.9,31.9,3700.0,31.1223,31.1223,31.1028,31.1028,3700.0
2024-02-29 13:20:00,31.89,31.89,31.87,31.88,4234.0,31.0931,31.0931,31.0736,31.0833,4234.0
2024-02-29 13:25:00,31.88,31.9,31.88,31.9,3347.0,31.0833,31.1028,31.0833,31.1028,3347.0
2024-02-29 13:30:00,31.9,31.92,31.87,31.92,6066.0,31.1028,31.1223,31.0736,31.1223,6066.0
2024-02-29 13:35:00,31.92,31.93,31.88,31.89,6180.0,31.1223,31.1321,31.0833,31.0931,6180.0
2024-02-29 13:40:00,31.89,31.9,31.89,31.89,4616.0,31.0931,31.1028,31.0931,31.0931,4616.0
2024-02-29 13:45:00,31.88,31.9,31.87,31.9,4200.0,31.0833,31.1028,31.0736,31.1028,4200.0
2024-02-29 13:50:00,31.91,31.96,31.91,31.96,11800.0,31.1126,31.1613,31.1126,31.1613,11800.0
2024-02-29 13:55:00,31.97,31.98,31.95,31.97,7865.0,31.1711,31.1808,31.1516,31.1711,7865.0
2024-02-29 14:00:00,31.96,32.01,31.96,32.01,5077.0,31.1613,31.2101,31.1613,31.2101,5077.0
2024-02-29 14:05:00,32.0,32.01,31.98,32.0,4117.0,31.2003,31.2101,31.1808,31.2003,4117.0
2024-02-29 14:10:00,32.0,32.0,31.97,31.97,6874.0,31.2003,31.2003,31.1711,31.1711,6874.0
2024-02-29 14:15:00,31.97,31.98,31.97,31.97,11660.0,31.1711,31.1808,31.1711,31.1711,11660.0
2024-02-29 14:20:00,31.98,32.02,31.98,32.02,13927.0,31.1808,31.2198,31.1808,31.2198,13927.0
2024-02-29 14:25:00,32.02,32.02,32.0,32.0,4032.0,31.2198,31.2198,31.2003,31.2003,4032.0
2024-02-29 14:30:00,32.0,32.03,31.98,31.98,9554.0,31.2003,31.2296,31.1808,31.1808,9554.0
2024-02-29 14:35:00,31.97,31.97,31.95,31.95,3900.0,31.1711,31.1711,31.1516,31.1516,3900.0
2024-02-29 14:40:00,31.95,31.96,31.89,31.89,11657.0,31.1516,31.1613,31.0931,31.0931,11657.0
2024-02-29 14:45:00,31.89,31.9,31.89,31.89,10558.0,31.0931,31.1028,31.0931,31.0931,10558.0
2024-02-29 14:50:00,31.89,31.89,31.85,31.86,11583.0,31.0931,31.0931,31.0541,31.0638,11583.0
2024-02-29 14:55:00,31.86,31.88,31.84,31.88,4271.0,31.0638,31.0833,31.0443,31.0833,4271.0
2024-02-29 15:00:00,31.88,31.93,31.88,31.92,17810.0,31.0833,31.1321,31.0833,31.1223,17810.0
2024-02-29 15:05:00,31.91,31.91,31.88,31.89,8039.0,31.1126,31.1126,31.0833,31.0931,8039.0
2024-02-29 15:10:00,31.89,31.89,31.87,31.89,19601.0,31.0931,31.0931,31.0736,31.0931,19601.0
2024-02-29 15:15:00,31.89,31.89,31.89,31.89,8198.0,31.0931,31.0931,31.0931,31.0931,8198.0
2024-02-29 15:20:00,31.89,31.91,31.89,31.9,10795.0,31.0931,31.1126,31.0931,31.1028,10795.0
2024-02-29 15:25:00,31.91,31.93,31.9,31.92,10459.0,31.1126,31.1321,31.1028,31.1223,10459.0
2024-02-29 15:30:00,31.93,31.93,31.9,31.91,8191.0,31.1321,31.1321,31.1028,31.1126,8191.0
2024-02-29 15:35:00,31.93,31.93,31.89,31.91,11674.0,31.1321,31.1321,31.0931,31.1126,11674.0
2024-02-29 15:40:00,31.91,31.93,31.9,31.92,17574.0,31.1126,31.1321,31.1028,31.1223,17574.0
2024-02-29 15:45:00,31.92,31.94,31.89,31.89,24117.0,31.1223,31.1418,31.0931,31.0931,24117.0
2024-02-29 15:50:00,31.89,31.89,31.84,31.89,57652.0,31.0931,31.0931,31.0443,31.0931,57652.0
2024-02-29 15:55:00,31.9,31.91,31.86,31.89,93450.0,31.1028,31.1126,31.0638,31.0931,93450.0
2024-03-01 09:30:00,32.03,32.18,31.91,31.93,70444.0,31.2296,31.3758,31.1126,31.1321,70444.0
2024-03-01 09:35:00,31.93,31.98,31.88,31.94,60133.0,31.1321,31.1808,31.0833,31.1418,60133.0
2024-03-01 09:40:00,31.96,31.98,31.84,31.91,22477.0,31.1613,31.1808,31.0443,31.1126,22477.0
2024-03-01 09:45:00,31.91,31.91,31.78,31.81,49469.0,31.1126,31.1126,30.9858,31.0151,49469.0
2024-03-01 09:50:00,31.8,31.83,31.76,31.77,9004.0,31.0053,31.0346,30.9663,30.9761,9004.0
2024-03-01 09:55:00,31.77,31.81,31.73,31.78,11620.0,30.9761,31.0151,30.9371,30.9858,11620.0
2024-03-01 10:00:00,31.8,31.98,31.8,31.91,42833.0,31.0053,31.1808,31.0053,31.1126,42833.0
2024-03-01 10:05:00,31.89,32.0,31.89,31.99,7689.0,31.0931,31.2003,31.0931,31.1906,7689.0
2024-03-01 10:10:00,32.0,32.05,32.0,32.03,29833.0,31.2003,31.2491,31.2003,31.2296,29833.0
2024-03-01 10:15:00,32.03,32.17,32.03,32.14,34613.0,31.2296,31.3661,31.2296,31.3368,34613.0
2024-03-01 10:20:00,32.16,32.33,32.15,32.32,19213.0,31.3563,31.5221,31.3466,31.5123,19213.0
2024-03-01 10:25:00,32.35,32.45,32.33,32.45,21307.0,31.5416,31.6391,31.5221,31.6391,21307.0
2024-03-01 10:30:00,32.46,32.52,32.42,32.52,31195.0,31.6488,31.7073,31.6098,31.7073,31195.0
2024-03-01 10:35:00,32.52,32.58,32.51,32.51,27670.0,31.7073,31.7658,31.6976,31.6976,27670.0
2024-03-01 10:40:00,32.51,32.56,32.48,32.55,9829.0,31.6976,31.7463,31.6683,31.7366,9829.0
2024-03-01 10:45:00,32.55,32.65,32.54,32.65,15084.0,31.7366,31.8341,31.7268,31.8341,15084.0
2024-03-01 10:50:00,32.66,32.76,32.66,32.76,41297.0,31.8438,31.9413,31.8438,31.9413,41297.0
2024-03-01 10:55:00,32.77,32.79,32.75,32.77,23784.0,31.9511,31.9706,31.9316,31.9511,23784.0
2024-03-01 11:00:00,32.78,32.83,32.77,32.79,18657.0,31.9608,32.0096,31.9511,31.9706,18657.0
2024-03-01 11:05:00,32.79,32.8,32.73,32.78,27365.0,31.9706,31.9803,31.9121,31.9608,27365.0
2024-03-01 11:10:00,32.78,32.84,32.78,32.8,21512.0,31.9608,32.0193,31.9608,31.9803,21512.0
2024-03-01 11:15:00,32.78,32.85,32.78,32.81,17210.0,31.9608,32.0291,31.9608,31.9901,17210.0
2024-03-01 11:20:00,32.81,32.85,32.81,32.85,17828.0,31.9901,32.0291,31.9901,32.0291,17828.0
2024-03-01 11:25:00,32.87,32.9,32.83,32.83,16572.0,32.0486,32.0778,32.0096,32.0096,16572.0
2024-03-01 11:30:00,32.83,32.9,32.83,32.88,16713.0,32.0096,32.0778,32.0096,32.0583,16713.0
2024-03-01 11:35:00,32.88,32.99,32.85,32.99,26288.0,32.0583,32.1656,32.0291,32.1656,26288.0
2024-03-01 11:40:00,32.99,33.0,32.92,32.92,31676.0,32.1656,32.1753,32.0973,32.0973,31676.0
2024-03-01 11:45:00,32.92,32.92,32.84,32.88,19197.0,32.0973,32.0973,32.0193,32.0583,19197.0
2024-03-01 11:50:00,32.89,32.97,32.87,32.97,23333.0,32.0681,32.1461,32.0486,32.1461,23333.0
2024-03-01 11:55:00,32.97,33.01,32.95,33.01,27438.0,32.1461,32.1851,32.1266,32.1851,27438.0
2024-03-01 12:00:00,33.0,33.09,32.98,33.08,20640.0,32.1753,32.2631,32.1558,32.2533,20640.0
2024-03-01 12:05:00,33.09,33.19,33.08,33.19,52663.0,32.2631,32.3606,32.2533,32.3606,52663.0
2024-03-01 12:10:00,33.19,33.22,33.16,33.18,33853.0,32.3606,32.3898,32.3313,32.3508,33853.0
2024-03-01 12:15:00,33.17,33.17,33.09,33.1,10702.0,32.3411,32.3411,32.2631,32.2728,10702.0
2024-03-01 12:20:00,33.09,33.11,33.08,33.08,15613.0,32.2631,32.2826,32.2533,32.2533,15613.0
2024-03-01 12:25:00,33.09,33.12,33.03,33.12,19226.0,32.2631,32.2923,32.2046,32.2923,19226.0
2024-03-01 12:30:00,33.12,33.12,33.04,33.06,8366.0,32.2923,32.2923,32.2143,32.2338,8366.0
2024-03-01 12:35:00,33.06,33.06,33.01,33.06,39911.0,32.2338,32.2338,32.1851,32.2338,39911.0
2024-03-01 12:40:00,33.06,33.16,33.06,33.15,37095.0,32.2338,32.3313,32.2338,32.3216,37095.0
2024-03-01 12:45:00,33.14,33.14,33.08,33.13,14274.0,32.3118,32.3118,32.2533,32.3021,14274.0
2024-03-01 12:50:00,33.13,33.13,33.1,33.12,2893.0,32.3021,32.3021,32.2728,32.2923,2893.0
2024-03-01 12:55:00,33.13,33.16,33.12,33.15,59903.0,32.3021,32.3313,32.2923,32.3216,59903.0
2024-03-01 13:00:00,33.14,33.18,33.13,33.13,24027.0,32.3118,32.3508,32.3021,32.3021,24027.0
2024-03-01 13:05:00,33.12,33.13,33.07,33.11,10648.0,32.2923,32.3021,32.2436,32.2826,10648.0
2024-03-01 13:10:00,33.11,33.17,33.11,33.15,10167.0,32.2826,32.3411,32.2826,32.3216,10167.0
2024-03-01 13:15:00,33.16,33.2,33.14,33.2,13290.0,32.3313,32.3703,32.3118,32.3703,13290.0
2024-03-01 13:20:00,33.2,33.21,33.18,33.18,12529.0,32.3703,32.3801,32.3508,32.3508,12529.0
2024-03-01 13:25:00,33.19,33.23,33.19,33.19,11236.0,32.3606,32.3996,32.3606,32.3606,11236.0
2024-03-01 13:30:00,33.2,33.23,33.2,33.23,10348.0,32.3703,32.3996,32.3703,32.3996,10348.0
2024-03-01 13:35:00,33.24,33.29,33.24,33.28,25075.0,32.4093,32.4581,32.4093,32.4483,25075.0
2024-03-01 13:40:00,33.29,33.34,33.29,33.34,27513.0,32.4581,32.5068,32.4581,32.5068,27513.0
2024-03-01 13:45:00,33.34,33.34,33.28,33.28,31249.0,32.5068,32.5068,32.4483,32.4483,31249.0
2024-03-01 13:50:00,33.27,33.27,33.21,33.21,20577.0,32.4386,32.4386,32.3801,32.3801,20577.0
2024-03-01 13:55:00,33.21,33.28,33.21,33.28,15107.0,32.3801,32.4483,32.3801,32.4483,15107.0
2024-03-01 14:00:00,33.29,33.32,33.29,33.31,8895.0,32.4581,32.4873,32.4581,32.4776,8895.0
2024-03-01 14:05:00,33.29,33.3,33.25,33.28,15136.0,32.4581,32.4678,32.4191,32.4483,15136.0
2024-03-01 14:10:00,33.3,33.3,33.27,33.28,17720.0,32.4678,32.4678,32.4386,32.4483,17720.0
2024-03-01 14:15:00,33.28,33.28,33.23,33.24,9566.0,32.4483,32.4483,32.3996,32.4093,9566.0
2024-03-01 14:20:00,33.25,33.25,33.23,33.24,9772.0,32.4191,32.4191,32.3996,32.4093,9772.0
2024-03-01 14:25:00,33.24,33.28,33.24,33.27,10166.0,32.4093,32.4483,32.4093,32.4386,10166.0
2024-03-01 14:30:00,33.27,33.27,33.23,33.25,12049.0,32.4386,32.4386,32.3996,32.4191,12049.0
2024-03-01 14:35:00,33.26,33.27,33.24,33.24,6736.0,32.4288,32.4386,32.4093,32.4093,6736.0
2024-03-01 14:40:00,33.24,33.24,33.22,33.23,10333.0,32.4093,32.4093,32.3898,32.3996,10333.0
2024-03-01 14:45:00,33.23,33.24,33.22,33.23,5345.0,32.3996,32.4093,32.3898,32.3996,5345.0
2024-03-01 14:50:00,33.23,33.27,33.22,33.25,19465.0,32.3996,32.4386,32.3898,32.4191,19465.0
2024-03-01 14:55:00,33.25,33.27,33.25,33.27,17020.0,32.4191,32.4386,32.4191,32.4386,17020.0
2024-03-01 15:00:00,33.26,33.26,33.18,33.19,10549.0,32.4288,32.4288,32.3508,32.3606,10549.0
2024-03-01 15:05:00,33.18,33.2,33.17,33.17,15532.0,32.3508,32.3703,32.3411,32.3411,15532.0
2024-03-01 15:10:00,33.17,33.17,33.12,33.14,10183.0,32.3411,32.3411,32.2923,32.3118,10183.0
2024-03-01 15:15:00,33.13,33.13,33.11,33.13,11297.0,32.3021,32.3021,32.2826,32.3021,11297.0
2024-03-01 15:20:00,33.13,33.16,33.13,33.16,5551.0,32.3021,32.3313,32.3021,32.3313,5551.0
2024-03-01 15:25:00,33.15,33.19,33.15,33.19,30367.0,32.3216,32.3606,32.3216,32.3606,30367.0
2024-03-01 15:30:00,33.19,33.22,33.19,33.21,13947.0,32.3606,32.3898,32.3606,32.3801,13947.0
2024-03-01 15:35:00,33.2,33.2,33.18,33.18,10179.0,32.3703,32.3703,32.3508,32.3508,10179.0
2024-03-01 15:40:00,33.2,33.22,33.2,33.21,18683.0,32.3703,32.3898,32.3703,32.3801,18683.0
2024-03-01 15:45:00,33.22,33.24,33.21,33.21,13809.0,32.3898,32.4093,32.3801,32.3801,13809.0
2024-03-01 15:50:00,33.22,33.23,33.2,33.2,32345.0,32.3898,32.3996,32.3703,32.3703,32345.0
2024-03-01 15:55:00,33.2,33.24,33.16,33.22,214798.0,32.3703,32.4093,32.3313,32.3898,214798.0
2024-03-04 09:30:00,33.75,33.87,33.66,33.87,220380.0,32.9066,33.0236,32.8188,33.0236,220380.0
2024-03-04 09:35:00,33.84,33.92,33.79,33.92,35588.0,32.9943,33.0723,32.9456,33.0723,35588.0
2024-03-04 09:40:00,33.91,34.05,33.87,33.98,38668.0,33.0626,33.1991,33.0236,33.1309,38668.0
2024-03-04 09:45:00,33.98,34.16,33.98,34.16,47252.0,33.1309,33.3064,33.1309,33.3064,47252.0
2024-03-04 09:50:00,34.15,34.16,34.04,34.04,32547.0,33.2966,33.3064,33.1894,33.1894,32547.0
2024-03-04 09:55:00,34.05,34.22,34.05,34.21,41285.0,33.1991,33.3649,33.1991,33.3551,41285.0
2024-03-04 10:00:00,34.2,34.2,34.05,34.05,29039.0,33.3454,33.3454,33.1991,33.1991,29039.0
2024-03-04 10:05:00,34.04,34.12,34.04,34.06,26929.0,33.1894,33.2674,33.1894,33.2089,26929.0
2024-03-04 10:10:00,34.06,34.08,33.95,34.02,26999.0,33.2089,33.2284,33.1016,33.1699,26999.0
2024-03-04 10:15:00,34.01,34.04,33.96,34.04,22372.0,33.1601,33.1894,33.1114,33.1894,22372.0
2024-03-04 10:20:00,34.04,34.16,34.02,34.09,30176.0,33.1894,33.3064,33.1699,33.2381,30176.0
2024-03-04 10:25:00,34.09,34.1,34.0,34.06,16501.0,33.2381,33.2479,33.1504,33.2089,16501.0
2024-03-04 10:30:00,34.06,34.15,34.05,34.14,40737.0,33.2089,33.2966,33.1991,33.2869,40737.0
2024-03-04 10:35:00,34.14,34.2,34.13,34.14,26200.0,33.2869,33.3454,33.2771,33.2869,26200.0
2024-03-04 10:40:00,34.13,34.18,34.12,34.16,46288.0,33.2771,33.3259,33.2674,33.3064,46288.0
2024-03-04 10:45:00,34.16,34.18,34.1,34.16,39032.0,33.3064,33.3259,33.2479,33.3064,39032.0
2024-03-04 10:50:00,34.17,34.24,34.16,34.24,54130.0,33.3161,33.3844,33.3064,33.3844,54130.0
2024-03-04 10:55:00,34.24,34.36,34.24,34.36,33882.0,33.3844,33.5014,33.3844,33.5014,33882.0
2024-03-04 11:00:00,34.35,34.46,34.35,34.38,55610.0,33.4916,33.5989,33.4916,33.5209,55610.0
2024-03-04 11:05:00,34.39,34.51,34.37,34.48,40546.0,33.5306,33.6476,33.5111,33.6184,40546.0
2024-03-04 11:10:00,34.49,34.66,34.48,34.66,74103.0,33.6281,33.7939,33.6184,33.7939,74103.0
2024-03-04 11:15:00,34.66,34.67,34.52,34.53,62743.0,33.7939,33.8036,33.6574,33.6671,62743.0
2024-03-04 11:20:00,34.5,34.51,34.35,34.42,24756.0,33.6379,33.6476,33.4916,33.5599,24756.0
2024-03-04 11:25:00,34.41,34.45,34.39,34.39,31534.0,33.5501,33.5891,33.5306,33.5306,31534.0
2024-03-04 11:30:00,34.39,34.48,34.38,34.47,50821.0,33.5306,33.6184,33.5209,33.6086,50821.0
2024-03-04 11:35:00,34.46,34.52,34.45,34.51,40263.0,33.5989,33.6574,33.5891,33.6476,40263.0
2024-03-04 11:40:00,34.5,34.5,34.45,34.49,24808.0,33.6379,33.6379,33.5891,33.6281,24808.0
2024-03-04 11:45:00,34.5,34.57,34.5,34.56,25172.0,33.6379,33.7061,33.6379,33.6964,25172.0
2024-03-04 11:50:00,34.57,34.6,34.48,34.48,21437.0,33.7061,33.7354,33.6184,33.6184,21437.0
2024-03-04 11:55:00,34.48,34.53,34.48,34.52,24735.0,33.6184,33.6671,33.6184,33.6574,24735.0
2024-03-04 12:00:00,34.51,34.53,34.42,34.46,27452.0,33.6476,33.6671,33.5599,33.5989,27452.0
2024-03-04 12:05:00,34.45,34.46,34.41,34.44,31254.0,33.5891,33.5989,33.5501,33.5794,31254.0
2024-03-04 12:10:00,34.44,34.51,34.44,34.48,29505.0,33.5794,33.6476,33.5794,33.6184,29505.0
2024-03-04 12:15:00,34.48,34.55,34.48,34.53,34185.0,33.6184,33.6866,33.6184,33.6671,34185.0
2024-03-04 12:20:00,34.53,34.56,34.48,34.51,26985.0,33.6671,33.6964,33.6184,33.6476,26985.0
2024-03-04 12:25:00,34.5,34.52,34.47,34.47,16897.0,33.6379,33.6574,33.6086,33.6086,16897.0
2024-03-04 12:30:00,34.47,34.47,34.42,34.44,21767.0,33.6086,33.6086,33.5599,33.5794,21767.0
2024-03-04 12:35:00,34.45,34.47,34.41,34.44,28886.0,33.5891,33.6086,33.5501,33.5794,28886.0
2024-03-04 12:40:00,34.44,34.47,34.42,34.46,10687.0,33.5794,33.6086,33.5599,33.5989,10687.0
2024-03-04 12:45:00,34.47,34.48,34.44,34.47,23911.0,33.6086,33.6184,33.5794,33.6086,23911.0
2024-03-04 12:50:00,34.47,34.47,34.41,34.44,24487.0,33.6086,33.6086,33.5501,33.5794,24487.0
2024-03-04 12:55:00,34.44,34.44,34.39,34.42,21365.0,33.5794,33.5794,33.5306,33.5599,21365.0
2024-03-04 13:00:00,34.42,34.46,34.41,34.44,19829.0,33.5599,33.5989,33.5501,33.5794,19829.0
2024-03-04 13:05:00,34.43,34.45,34.4,34.42,19001.0,33.5696,33.5891,33.5404,33.5599,19001.0
2024-03-04 13:10:00,34.42,34.49,34.41,34.49,23137.0,33.5599,33.6281,33.5501,33.6281,23137.0
2024-03-04 13:15:00,34.5,34.51,34.45,34.45,18315.0,33.6379,33.6476,33.5891,33.5891,18315.0
2024-03-04 13:20:00,34.45,34.45,34.4,34.43,16743.0,33.5891,33.5891,33.5404,33.5696,16743.0
2024-03-04 13:25:00,34.4,34.44,34.4,34.44,17509.0,33.5404,33.5794,33.5404,33.5794,17509.0
2024-03-04 13:30:00,34.44,34.47,34.43,34.47,9987.0,33.5794,33.6086,33.5696,33.6086,9987.0
2024-03-04 13:35:00,34.47,34.47,34.44,34.44,18358.0,33.6086,33.6086,33.5794,33.5794,18358.0
2024-03-04 13:40:00,34.44,34.44,34.38,34.42,35345.0,33.5794,33.5794,33.5209,33.5599,35345.0
2024-03-04 13:45:00,34.42,34.45,34.41,34.45,16258.0,33.5599,33.5891,33.5501,33.5891,16258.0
2024-03-04 13:50:00,34.45,34.46,34.42,34.44,12474.0,33.5891,33.5989,33.5599,33.5794,12474.0
2024-03-04 13:55:00,34.43,34.47,34.42,34.47,17159.0,33.5696,33.6086,33.5599,33.6086,17159.0
2024-03-04 14:00:00,34.47,34.48,34.44,34.48,13464.0,33.6086,33.6184,33.5794,33.6184,13464.0
2024-03-04 14:05:00,34.47,34.48,34.45,34.45,21697.0,33.6086,33.6184,33.5891,33.5891,21697.0
2024-03-04 14:10:00,34.45,34.48,34.43,34.48,12938.0,33.5891,33.6184,33.5696,33.6184,12938.0
2024-03-04 14:15:00,34.48,34.48,34.47,34.47,16642.0,33.6184,33.6184,33.6086,33.6086,16642.0
2024-03-04 14:20:00,34.47,34.49,34.47,34.48,28605.0,33.6086,33.6281,33.6086,33.6184,28605.0
2024-03-04 14:25:00,34.48,34.51,34.48,34.48,22780.0,33.6184,33.6476,33.6184,33.6184,22780.0
2024-03-04 14:30:00,34.48,34.52,34.48,34.51,16882.0,33.6184,33.6574,33.6184,33.6476,16882.0
2024-03-04 14:35:00,34.5,34.52,34.48,34.52,18931.0,33.6379,33.6574,33.6184,33.6574,18931.0
2024-03-04 14:40:00,34.53,34.56,34.51,34.51,24144.0,33.6671,33.6964,33.6476,33.6476,24144.0
2024-03-04 14:45:00,34.52,34.56,34.51,34.55,19931.0,33.6574,33.6964,33.6476,33.6866,19931.0
2024-03-04 14:50:00,34.55,34.59,34.55,34.58,29171.0,33.6866,33.7256,33.6866,33.7159,29171.0
2024-03-04 14:55:00,34.57,34.59,34.56,34.56,12139.0,33.7061,33.7256,33.6964,33.6964,12139.0
2024-03-04 15:00:00,34.57,34.59,34.57,34.59,22060.0,33.7061,33.7256,33.7061,33.7256,22060.0
2024-03-04 15:05:00,34.59,34.6,34.57,34.6,24577.0,33.7256,33.7354,33.7061,33.7354,24577.0
2024-03-04 15:10:00,34.6,34.63,34.6,34.62,23325.0,33.7354,33.7646,33.7354,33.7549,23325.0
2024-03-04 15:15:00,34.62,34.62,34.59,34.6,25863.0,33.7549,33.7549,33.7256,33.7354,25863.0
2024-03-04 15:20:00,34.6,34.63,34.58,34.62,18890.0,33.7354,33.7646,33.7159,33.7549,18890.0
2024-03-04 15:25:00,34.62,34.67,34.62,34.66,28273.0,33.7549,33.8036,33.7549,33.7939,28273.0
2024-03-04 15:30:00,34.66,34.7,34.64,34.68,29277.0,33.7939,33.8329,33.7744,33.8134,29277.0
2024-03-04 15:35:00,34.67,34.7,34.63,34.69,45898.0,33.8036,33.8329,33.7646,33.8231,45898.0
2024-03-04 15:40:00,34.69,34.73,34.69,34.72,45217.0,33.8231,33.8621,33.8231,33.8524,45217.0
2024-03-04 15:45:00,34.72,34.73,34.69,34.71,67986.0,33.8524,33.8621,33.8231,33.8426,67986.0
2024-03-04 15:50:00,34.71,34.73,34.7,34.73,64820.0,33.8426,33.8621,33.8329,33.8621,64820.0
2024-03-04 15:55:00,34.73,34.74,34.71,34.73,230386.0,33.8621,33.8719,33.8426,33.8621,230386.0
2024-03-05 09:30:00,35.22,35.27,35.03,35.07,245702.0,34.3399,34.3886,34.1546,34.1936,245702.0
2024-03-05 09:35:00,35.06,35.14,35.03,35.1,48502.0,34.1839,34.2619,34.1546,34.2229,48502.0
2024-03-05 09:40:00,35.11,35.12,34.97,34.98,45766.0,34.2326,34.2424,34.0961,34.1059,45766.0
2024-03-05 09:45:00,34.96,34.96,34.77,34.85,62652.0,34.0864,34.0864,33.9011,33.9791,62652.0
2024-03-05 09:50:00,34.85,34.9,34.81,34.89,16673.0,33.9791,34.0279,33.9401,34.0181,16673.0
2024-03-05 09:55:00,34.9,34.99,34.89,34.99,25451.0,34.0279,34.1156,34.0181,34.1156,25451.0
2024-03-05 10:00:00,34.99,35.34,34.99,35.09,79245.0,34.1156,34.4569,34.1156,34.2131,79245.0
2024-03-05 10:05:00,35.09,35.21,35.09,35.1,22837.0,34.2131,34.3301,34.2131,34.2229,22837.0
2024-03-05 10:10:00,35.09,35.21,34.99,35.21,14461.0,34.2131,34.3301,34.1156,34.3301,14461.0
2024-03-05 10:15:00,35.22,35.35,35.19,35.26,178889.0,34.3399,34.4666,34.3106,34.3789,178889.0
2024-03-05 10:20:00,35.25,35.31,35.13,35.14,75449.0,34.3691,34.4276,34.2521,34.2619,75449.0
2024-03-05 10:25:00,35.16,35.19,35.08,35.15,43116.0,34.2814,34.3106,34.2034,34.2716,43116.0
2024-03-05 10:30:00,35.15,35.19,35.11,35.17,25438.0,34.2716,34.3106,34.2326,34.2911,25438.0
2024-03-05 10:35:00,35.18,35.18,35.09,35.1,130113.0,34.3009,34.3009,34.2131,34.2229,130113.0
2024-03-05 10:40:00,35.09,35.16,35.08,35.13,53653.0,34.2131,34.2814,34.2034,34.2521,53653.0
2024-03-05 10:45:00,35.13,35.13,35.0,35.0,13480.0,34.2521,34.2521,34.1254,34.1254,13480.0
2024-03-05 10:50:00,34.99,34.99,34.84,34.88,33961.0,34.1156,34.1156,33.9694,34.0084,33961.0
2024-03-05 10:55:00,34.89,34.94,34.86,34.93,37654.0,34.0181,34.0669,33.9889,34.0571,37654.0
2024-03-05 11:00:00,34.94,34.99,34.84,34.84,32672.0,34.0669,34.1156,33.9694,33.9694,32672.0
2024-03-05 11:05:00,34.83,34.9,34.81,34.82,15412.0,33.9596,34.0279,33.9401,33.9499,15412.0
2024-03-05 11:10:00,34.8,34.83,34.76,34.83,6894.0,33.9304,33.9596,33.8914,33.9596,6894.0
2024-03-05 11:15:00,34.83,34.87,34.74,34.75,15208.0,33.9596,33.9986,33.8719,33.8816,15208.0
2024-03-05 11:20:00,34.76,34.83,34.75,34.75,16636.0,33.8914,33.9596,33.8816,33.8816,16636.0
2024-03-05 11:25:00,34.77,34.83,34.77,34.81,21773.0,33.9011,33.9596,33.9011,33.9401,21773.0
2024-03-05 11:30:00,34.84,34.92,34.84,34.9,16826.0,33.9694,34.0474,33.9694,34.0279,16826.0
2024-03-05 11:35:00,34.89,34.91,34.82,34.83,3605.0,34.0181,34.0376,33.9499,33.9596,3605.0
2024-03-05 11:40:00,34.81,34.81,34.74,34.75,14486.0,33.9401,33.9401,33.8719,33.8816,14486.0
2024-03-05 11:45:00,34.77,34.82,34.73,34.81,3900.0,33.9011,33.9499,33.8621,33.9401,3900.0
2024-03-05 11:50:00,34.82,34.86,34.82,34.85,20907.0,33.9499,33.9889,33.9499,33.9791,20907.0
2024-03-05 11:55:00,34.84,34.9,34.83,34.9,6101.0,33.9694,34.0279,33.9596,34.0279,6101.0
2024-03-05 12:00:00,34.91,34.91,34.85,34.9,12597.0,34.0376,34.0376,33.9791,34.0279,12597.0
2024-03-05 12:05:00,34.9,34.92,34.89,34.89,3000.0,34.0279,34.0474,34.0181,34.0181,3000.0
2024-03-05 12:10:00,34.88,34.92,34.86,34.92,10699.0,34.0084,34.0474,33.9889,34.0474,10699.0
2024-03-05 12:15:00,34.92,34.95,34.91,34.95,9254.0,34.0474,34.0766,34.0376,34.0766,9254.0
2024-03-05 12:20:00,34.95,35.01,34.95,34.98,19097.0,34.0766,34.1351,34.0766,34.1059,19097.0
2024-03-05 12:25:00,34.99,35.01,34.98,35.0,10225.0,34.1156,34.1351,34.1059,34.1254,10225.0
2024-03-05 12:30:00,34.98,34.98,34.92,34.97,12015.0,34.1059,34.1059,34.0474,34.0961,12015.0
2024-03-05 12:35:00,34.98,35.0,34.95,34.95,10566.0,34.1059,34.1254,34.0766,34.0766,10566.0
2024-03-05 12:40:00,34.95,34.95,34.87,34.89,7747.0,34.0766,34.0766,33.9986,34.0181,7747.0
2024-03-05 12:45:00,34.9,34.95,34.9,34.93,2400.0,34.0279,34.0766,34.0279,34.0571,2400.0
2024-03-05 12:50:00,34.93,34.97,34.91,34.97,6268.0,34.0571,34.0961,34.0376,34.0961,6268.0
2024-03-05 12:55:00,34.97,34.99,34.97,34.98,3999.0,34.0961,34.1156,34.0961,34.1059,3999.0
2024-03-05 13:00:00,34.98,35.0,34.95,34.99,22131.0,34.1059,34.1254,34.0766,34.1156,22131.0
2024-03-05 13:05:00,34.98,34.99,34.95,34.99,6584.0,34.1059,34.1156,34.0766,34.1156,6584.0
2024-03-05 13:10:00,35.0,35.02,34.99,35.0,7726.0,34.1254,34.1449,34.1156,34.1254,7726.0
2024-03-05 13:15:00,35.0,35.03,35.0,35.01,10046.0,34.1254,34.1546,34.1254,34.1351,10046.0
2024-03-05 13:20:00,35.02,35.04,35.01,35.04,6186.0,34.1449,34.1644,34.1351,34.1644,6186.0
2024-03-05 13:25:00,35.04,35.1,35.03,35.1,6077.0,34.1644,34.2229,34.1546,34.2229,6077.0
2024-03-05 13:30:00,35.1,35.1,35.05,35.08,5874.0,34.2229,34.2229,34.1741,34.2034,5874.0
2024-03-05 13:35:00,35.08,35.08,35.01,35.03,3740.0,34.2034,34.2034,34.1351,34.1546,3740.0
2024-03-05 13:40:00,35.02,35.02,34.95,34.95,5992.0,34.1449,34.1449,34.0766,34.0766,5992.0
2024-03-05 13:45:00,34.94,35.01,34.94,35.0,4817.0,34.0669,34.1351,34.0669,34.1254,4817.0
2024-03-05 13:50:00,34.99,34.99,34.94,34.94,4700.0,34.1156,34.1156,34.0669,34.0669,4700.0
2024-03-05 13:55:00,34.93,34.93,34.9,34.9,4783.0,34.0571,34.0571,34.0279,34.0279,4783.0
2024-03-05 14:00:00,34.92,34.94,34.91,34.93,7000.0,34.0474,34.0669,34.0376,34.0571,7000.0
2024-03-05 14:05:00,34.91,34.92,34.87,34.92,5366.0,34.0376,34.0474,33.9986,34.0474,5366.0
2024-03-05 14:10:00,34.92,34.93,34.91,34.92,4127.0,34.0474,34.0571,34.0376,34.0474,4127.0
2024-03-05 14:15:00,34.94,34.98,34.94,34.97,5490.0,34.0669,34.1059,34.0669,34.0961,5490.0
2024-03-05 14:20:00,34.97,34.97,34.91,34.93,3956.0,34.0961,34.0961,34.0376,34.0571,3956.0
2024-03-05 14:25:00,34.94,34.98,34.94,34.98,2898.0,34.0669,34.1059,34.0669,34.1059,2898.0
2024-03-05 14:30:00,35.0,35.0,34.93,34.94,6887.0,34.1254,34.1254,34.0571,34.0669,6887.0
2024-03-05 14:35:00,34.93,34.94,34.91,34.93,4400.0,34.0571,34.0669,34.0376,34.0571,4400.0
2024-03-05 14:40:00,34.91,34.94,34.91,34.92,6873.0,34.0376,34.0669,34.0376,34.0474,6873.0
2024-03-05 14:45:00,34.93,34.93,34.84,34.85,8231.0,34.0571,34.0571,33.9694,33.9791,8231.0
2024-03-05 14:50:00,34.85,34.87,34.8,34.82,5290.0,33.9791,33.9986,33.9304,33.9499,5290.0
2024-03-05 14:55:00,34.8,34.8,34.72,34.72,11528.0,33.9304,33.9304,33.8524,33.8524,11528.0
2024-03-05 15:00:00,34.72,34.74,34.7,34.71,22005.0,33.8524,33.8719,33.8329,33.8426,22005.0
2024-03-05 15:05:00,34.72,34.78,34.7,34.77,11533.0,33.8524,33.9109,33.8329,33.9011,11533.0
2024-03-05 15:10:00,34.77,34.77,34.74,34.74,3977.0,33.9011,33.9011,33.8719,33.8719,3977.0
2024-03-05 15:15:00,34.74,34.76,34.71,34.75,10234.0,33.8719,33.8914,33.8426,33.8816,10234.0
2024-03-05 15:20:00,34.76,34.76,34.71,34.74,17662.0,33.8914,33.8914,33.8426,33.8719,17662.0
2024-03-05 15:25:00,34.73,34.73,34.69,34.7,17350.0,33.8621,33.8621,33.8231,33.8329,17350.0
2024-03-05 15:30:00,34.7,34.75,34.7,34.75,7391.0,33.8329,33.8816,33.8329,33.8816,7391.0
2024-03-05 15:35:00,34.75,34.75,34.72,34.73,13182.0,33.8816,33.8816,33.8524,33.8621,13182.0
2024-03-05 15:40:00,34.72,34.72,34.7,34.72,15169.0,33.8524,33.8524,33.8329,33.8524,15169.0
2024-03-05 15:45:00,34.71,34.77,34.71,34.76,11561.0,33.8426,33.9011,33.8426,33.8914,11561.0
2024-03-05 15:50:00,34.77,34.81,34.77,34.77,36993.0,33.9011,33.9401,33.9011,33.9011,36993.0
2024-03-05 15:55:00,34.77,34.79,34.75,34.76,57938.0,33.9011,33.9206,33.8816,33.8914,57938.0
2024-03-06 09:30:00,35.27,35.48,35.13,35.41,186333.0,34.3886,34.5934,34.2521,34.5251,186333.0
2024-03-06 09:35:00,35.39,35.42,35.3,35.4,62726.0,34.5056,34.5349,34.4179,34.5154,62726.0
2024-03-06 09:40:00,35.41,35.43,35.34,35.37,15865.0,34.5251,34.5446,34.4569,34.4861,15865.0
2024-03-06 09:45:00,35.38,35.6,35.38,35.52,63418.0,34.4959,34.7104,34.4959,34.6324,63418.0
2024-03-06 09:50:00,35.52,35.6,35.48,35.52,13100.0,34.6324,34.7104,34.5934,34.6324,13100.0
2024-03-06 09:55:00,35.53,35.56,35.49,35.5,8030.0,34.6421,34.6714,34.6031,34.6129,8030.0
2024-03-06 10:00:00,35.48,35.49,35.25,35.32,71659.0,34.5934,34.6031,34.3691,34.4374,71659.0
2024-03-06 10:05:00,35.33,35.42,35.3,35.33,19683.0,34.4471,34.5349,34.4179,34.4471,19683.0
2024-03-06 10:10:00,35.33,35.43,35.33,35.39,28726.0,34.4471,34.5446,34.4471,34.5056,28726.0
2024-03-06 10:15:00,35.37,35.4,35.33,35.38,17339.0,34.4861,34.5154,34.4471,34.4959,17339.0
2024-03-06 10:20:00,35.39,35.49,35.33,35.44,17584.0,34.5056,34.6031,34.4471,34.5544,17584.0
2024-03-06 10:25:00,35.45,35.5,35.42,35.46,11300.0,34.5641,34.6129,34.5349,34.5739,11300.0
2024-03-06 10:30:00,35.47,35.49,35.36,35.42,22230.0,34.5836,34.6031,34.4764,34.5349,22230.0
2024-03-06 10:35:00,35.4,35.43,35.31,35.43,9475.0,34.5154,34.5446,34.4276,34.5446,9475.0
2024-03-06 10:40:00,35.4,35.46,35.34,35.43,10182.0,34.5154,34.5739,34.4569,34.5446,10182.0
2024-03-06 10:45:00,35.45,35.53,35.44,35.49,10905.0,34.5641,34.6421,34.5544,34.6031,10905.0
2024-03-06 10:50:00,35.47,35.53,35.47,35.5,14235.0,34.5836,34.6421,34.5836,34.6129,14235.0
2024-03-06 10:55:00,35.51,35.57,35.5,35.55,17461.0,34.6226,34.6811,34.6129,34.6616,17461.0
2024-03-06 11:00:00,35.52,35.6,35.49,35.59,5758.0,34.6324,34.7104,34.6031,34.7006,5758.0
2024-03-06 11:05:00,35.58,35.61,35.57,35.59,8199.0,34.6909,34.7201,34.6811,34.7006,8199.0
2024-03-06 11:10:00,35.59,35.7,35.59,35.68,14271.0,34.7006,34.8079,34.7006,34.7884,14271.0
2024-03-06 11:15:00,35.7,35.74,35.68,35.72,10419.0,34.8079,34.8469,34.7884,34.8274,10419.0
2024-03-06 11:20:00,35.7,35.71,35.66,35.7,8384.0,34.8079,34.8176,34.7689,34.8079,8384.0
2024-03-06 11:25:00,35.71,35.72,35.68,35.69,8275.0,34.8176,34.8274,34.7884,34.7981,8275.0
2024-03-06 11:30:00,35.7,35.7,35.6,35.6,15736.0,34.8079,34.8079,34.7104,34.7104,15736.0
2024-03-06 11:35:00,35.6,35.6,35.54,35.57,20225.0,34.7104,34.7104,34.6519,34.6811,20225.0
2024-03-06 11:40:00,35.58,35.67,35.58,35.66,7800.0,34.6909,34.7786,34.6909,34.7689,7800.0
2024-03-06 11:45:00,35.63,35.64,35.6,35.6,3797.0,34.7396,34.7494,34.7104,34.7104,3797.0
2024-03-06 11:50:00,35.61,35.61,35.55,35.57,8057.0,34.7201,34.7201,34.6616,34.6811,8057.0
2024-03-06 11:55:00,35.6,35.66,35.59,35.59,14151.0,34.7104,34.7689,34.7006,34.7006,14151.0
2024-03-06 12:00:00,35.6,35.7,35.6,35.68,16819.0,34.7104,34.8079,34.7104,34.7884,16819.0
2024-03-06 12:05:00,35.68,35.68,35.58,35.62,8824.0,34.7884,34.7884,34.6909,34.7299,8824.0
2024-03-06 12:10:00,35.61,35.63,35.55,35.59,6343.0,34.7201,34.7396,34.6616,34.7006,6343.0
2024-03-06 12:15:00,35.59,35.61,35.54,35.54,14726.0,34.7006,34.7201,34.6519,34.6519,14726.0
2024-03-06 12:20:00,35.54,35.61,35.54,35.61,3699.0,34.6519,34.7201,34.6519,34.7201,3699.0
2024-03-06 12:25:00,35.6,35.61,35.57,35.6,6129.0,34.7104,34.7201,34.6811,34.7104,6129.0
2024-03-06 12:30:00,35.6,35.64,35.59,35.62,7416.0,34.7104,34.7494,34.7006,34.7299,7416.0
2024-03-06 12:35:00,35.62,35.63,35.6,35.6,3003.0,34.7299,34.7396,34.7104,34.7104,3003.0
2024-03-06 12:40:00,35.6,35.63,35.57,35.63,3836.0,34.7104,34.7396,34.6811,34.7396,3836.0
2024-03-06 12:45:00,35.62,35.65,35.62,35.65,8911.0,34.7299,34.7591,34.7299,34.7591,8911.0
2024-03-06 12:50:00,35.64,35.64,35.6,35.62,9507.0,34.7494,34.7494,34.7104,34.7299,9507.0
2024-03-06 12:55:00,35.62,35.64,35.6,35.63,9731.0,34.7299,34.7494,34.7104,34.7396,9731.0
2024-03-06 13:00:00,35.61,35.65,35.6,35.64,3552.0,34.7201,34.7591,34.7104,34.7494,3552.0
2024-03-06 13:05:00,35.64,35.65,35.62,35.64,6664.0,34.7494,34.7591,34.7299,34.7494,6664.0
2024-03-06 13:10:00,35.64,35.72,35.64,35.72,8885.0,34.7494,34.8274,34.7494,34.8274,8885.0
2024-03-06 13:15:00,35.7,35.75,35.7,35.74,5129.0,34.8079,34.8566,34.8079,34.8469,5129.0
2024-03-06 13:20:00,35.75,35.77,35.74,35.76,9625.0,34.8566,34.8761,34.8469,34.8664,9625.0
2024-03-06 13:25:00,35.77,35.81,35.76,35.81,5300.0,34.8761,34.9151,34.8664,34.9151,5300.0
2024-03-06 13:30:00,35.81,35.85,35.7,35.71,42822.0,34.9151,34.9541,34.8079,34.8176,42822.0
2024-03-06 13:35:00,35.69,35.72,35.62,35.72,18070.0,34.7981,34.8274,34.7299,34.8274,18070.0
2024-03-06 13:40:00,35.73,35.75,35.7,35.73,4840.0,34.8371,34.8566,34.8079,34.8371,4840.0
2024-03-06 13:45:00,35.73,35.73,35.62,35.62,8971.0,34.8371,34.8371,34.7299,34.7299,8971.0
2024-03-06 13:50:00,35.6,35.6,35.55,35.56,16984.0,34.7104,34.7104,34.6616,34.6714,16984.0
2024-03-06 13:55:00,35.55,35.56,35.49,35.52,29026.0,34.6616,34.6714,34.6031,34.6324,29026.0
2024-03-06 14:00:00,35.51,35.51,35.33,35.34,23182.0,34.6226,34.6226,34.4471,34.4569,23182.0
2024-03-06 14:05:00,35.33,35.36,35.26,35.33,27382.0,34.4471,34.4764,34.3789,34.4471,27382.0
2024-03-06 14:10:00,35.34,35.36,35.27,35.27,19803.0,34.4569,34.4764,34.3886,34.3886,19803.0
2024-03-06 14:15:00,35.27,35.33,35.24,35.3,5999.0,34.3886,34.4471,34.3594,34.4179,5999.0
2024-03-06 14:20:00,35.28,35.31,35.25,35.25,5072.0,34.3984,34.4276,34.3691,34.3691,5072.0
2024-03-06 14:25:00,35.25,35.28,35.22,35.27,11490.0,34.3691,34.3984,34.3399,34.3886,11490.0
2024-03-06 14:30:00,35.27,35.27,35.23,35.24,10067.0,34.3886,34.3886,34.3496,34.3594,10067.0
2024-03-06 14:35:00,35.25,35.3,35.25,35.3,2800.0,34.3691,34.4179,34.3691,34.4179,2800.0
2024-03-06 14:40:00,35.29,35.3,35.27,35.3,10651.0,34.4081,34.4179,34.3886,34.4179,10651.0
2024-03-06 14:45:00,35.31,35.36,35.29,35.36,31418.0,34.4276,34.4764,34.4081,34.4764,31418.0
2024-03-06 14:50:00,35.36,35.45,35.36,35.43,6211.0,34.4764,34.5641,34.4764,34.5446,6211.0
2024-03-06 14:55:00,35.43,35.43,35.38,35.38,7600.0,34.5446,34.5446,34.4959,34.4959,7600.0
2024-03-06 15:00:00,35.37,35.41,35.35,35.41,6114.0,34.4861,34.5251,34.4666,34.5251,6114.0
2024-03-06 15:05:00,35.4,35.4,35.36,35.36,8004.0,34.5154,34.5154,34.4764,34.4764,8004.0
2024-03-06 15:10:00,35.36,35.41,35.36,35.41,3746.0,34.4764,34.5251,34.4764,34.5251,3746.0
2024-03-06 15:15:00,35.42,35.44,35.41,35.44,4800.0,34.5349,34.5544,34.5251,34.5544,4800.0
2024-03-06 15:20:00,35.43,35.43,35.38,35.39,6005.0,34.5446,34.5446,34.4959,34.5056,6005.0
2024-03-06 15:25:00,35.41,35.43,35.41,35.43,3978.0,34.5251,34.5446,34.5251,34.5446,3978.0
2024-03-06 15:30:00,35.44,35.44,35.38,35.38,6229.0,34.5544,34.5544,34.4959,34.4959,6229.0
2024-03-06 15:35:00,35.37,35.41,35.34,35.41,6997.0,34.4861,34.5251,34.4569,34.5251,6997.0
2024-03-06 15:40:00,35.42,35.45,35.42,35.44,13227.0,34.5349,34.5641,34.5349,34.5544,13227.0
2024-03-06 15:45:00,35.44,35.5,35.44,35.48,16325.0,34.5544,34.6129,34.5544,34.5934,16325.0
2024-03-06 15:50:00,35.48,35.54,35.48,35.54,30296.0,34.5934,34.6519,34.5934,34.6519,30296.0
2024-03-06 15:55:00,35.53,35.53,35.51,35.52,78113.0,34.6421,34.6421,34.6226,34.6324,78113.0
2024-03-07 09:30:00,35.9,36.04,35.68,35.81,161288.0,35.0029,35.1394,34.7884,34.9151,161288.0
2024-03-07 09:35:00,35.83,35.91,35.7,35.7,62651.0,34.9346,35.0126,34.8079,34.8079,62651.0
2024-03-07 09:40:00,35.69,35.7,35.6,35.61,103854.0,34.7981,34.8079,34.7104,34.7201,103854.0
2024-03-07 09:45:00,35.64,35.81,35.63,35.81,31315.0,34.7494,34.9151,34.7396,34.9151,31315.0
2024-03-07 09:50:00,35.82,35.92,35.82,35.91,26763.0,34.9249,35.0224,34.9249,35.0126,26763.0
2024-03-07 09:55:00,35.92,35.95,35.9,35.92,14174.0,35.0224,35.0516,35.0029,35.0224,14174.0
2024-03-07 10:00:00,35.91,36.01,35.91,35.99,17829.0,35.0126,35.1101,35.0126,35.0906,17829.0
2024-03-07 10:05:00,36.01,36.02,35.89,35.91,22997.0,35.1101,35.1199,34.9931,35.0126,22997.0
2024-03-07 10:10:00,35.92,36.02,35.92,36.01,11741.0,35.0224,35.1199,35.0224,35.1101,11741.0
2024-03-07 10:15:00,36.01,36.03,35.91,35.91,19789.0,35.1101,35.1296,35.0126,35.0126,19789.0
2024-03-07 10:20:00,35.92,35.92,35.86,35.88,14156.0,35.0224,35.0224,34.9639,34.9834,14156.0
2024-03-07 10:25:00,35.86,35.9,35.82,35.86,11562.0,34.9639,35.0029,34.9249,34.9639,11562.0
2024-03-07 10:30:00,35.87,35.94,35.83,35.94,8687.0,34.9736,35.0419,34.9346,35.0419,8687.0
2024-03-07 10:35:00,35.94,35.98,35.93,35.94,17935.0,35.0419,35.0809,35.0321,35.0419,17935.0
2024-03-07 10:40:00,35.93,35.98,35.91,35.93,8402.0,35.0321,35.0809,35.0126,35.0321,8402.0
2024-03-07 10:45:00,35.93,35.97,35.92,35.93,9427.0,35.0321,35.0711,35.0224,35.0321,9427.0
2024-03-07 10:50:00,35.93,35.93,35.88,35.9,8025.0,35.0321,35.0321,34.9834,35.0029,8025.0
2024-03-07 10:55:00,35.89,35.92,35.85,35.92,11335.0,34.9931,35.0224,34.9541,35.0224,11335.0
2024-03-07 11:00:00,35.93,35.96,35.9,35.9,8457.0,35.0321,35.0614,35.0029,35.0029,8457.0
2024-03-07 11:05:00,35.9,35.9,35.83,35.86,11524.0,35.0029,35.0029,34.9346,34.9639,11524.0
2024-03-07 11:10:00,35.85,35.86,35.77,35.8,18065.0,34.9541,34.9639,34.8761,34.9054,18065.0
2024-03-07 11:15:00,35.81,35.86,35.78,35.86,19069.0,34.9151,34.9639,34.8859,34.9639,19069.0
2024-03-07 11:20:00,35.85,35.93,35.84,35.92,21257.0,34.9541,35.0321,34.9444,35.0224,21257.0
2024-03-07 11:25:00,35.91,36.02,35.91,35.99,28476.0,35.0126,35.1199,35.0126,35.0906,28476.0
2024-03-07 11:30:00,36.0,36.0,35.89,35.89,8659.0,35.1004,35.1004,34.9931,34.9931,8659.0
2024-03-07 11:35:00,35.89,35.95,35.88,35.91,10120.0,34.9931,35.0516,34.9834,35.0126,10120.0
2024-03-07 11:40:00,35.91,35.96,35.91,35.92,4214.0,35.0126,35.0614,35.0126,35.0224,4214.0
2024-03-07 11:45:00,35.91,35.94,35.88,35.94,5106.0,35.0126,35.0419,34.9834,35.0419,5106.0
2024-03-07 11:50:00,35.94,35.96,35.94,35.94,4492.0,35.0419,35.0614,35.0419,35.0419,4492.0
2024-03-07 11:55:00,35.95,35.96,35.9,35.95,6826.0,35.0516,35.0614,35.0029,35.0516,6826.0
2024-03-07 12:00:00,35.96,35.98,35.95,35.95,7503.0,35.0614,35.0809,35.0516,35.0516,7503.0
2024-03-07 12:05:00,35.94,35.95,35.94,35.95,5763.0,35.0419,35.0516,35.0419,35.0516,5763.0
2024-03-07 12:10:00,35.94,35.95,35.93,35.94,3351.0,35.0419,35.0516,35.0321,35.0419,3351.0
2024-03-07 12:15:00,35.95,35.99,35.93,35.97,7800.0,35.0516,35.0906,35.0321,35.0711,7800.0
2024-03-07 12:20:00,35.96,35.97,35.94,35.94,22980.0,35.0614,35.0711,35.0419,35.0419,22980.0
2024-03-07 12:25:00,35.95,35.95,35.91,35.95,6180.0,35.0516,35.0516,35.0126,35.0516,6180.0
2024-03-07 12:30:00,35.96,35.97,35.91,35.91,3428.0,35.0614,35.0711,35.0126,35.0126,3428.0
2024-03-07 12:35:00,35.89,35.9,35.87,35.88,5709.0,34.9931,35.0029,34.9736,34.9834,5709.0
2024-03-07 12:40:00,35.89,35.89,35.86,35.86,3538.0,34.9931,34.9931,34.9639,34.9639,3538.0
2024-03-07 12:45:00,35.88,35.93,35.88,35.93,4877.0,34.9834,35.0321,34.9834,35.0321,4877.0
2024-03-07 12:50:00,35.95,35.99,35.95,35.99,2153.0,35.0516,35.0906,35.0516,35.0906,2153.0
2024-03-07 12:55:00,35.99,36.02,35.98,35.99,7700.0,35.0906,35.1199,35.0809,35.0906,7700.0
2024-03-07 13:00:00,35.99,36.02,35.99,36.0,4882.0,35.0906,35.1199,35.0906,35.1004,4882.0
2024-03-07 13:05:00,35.98,36.02,35.97,36.02,2800.0,35.0809,35.1199,35.0711,35.1199,2800.0
2024-03-07 13:10:00,36.03,36.03,35.96,35.96,2419.0,35.1296,35.1296,35.0614,35.0614,2419.0
2024-03-07 13:15:00,35.97,36.0,35.97,35.98,5337.0,35.0711,35.1004,35.0711,35.0809,5337.0
2024-03-07 13:20:00,35.99,35.99,35.97,35.98,3092.0,35.0906,35.0906,35.0711,35.0809,3092.0
2024-03-07 13:25:00,35.96,36.0,35.96,36.0,5087.0,35.0614,35.1004,35.0614,35.1004,5087.0
2024-03-07 13:30:00,36.0,36.0,35.94,35.94,4002.0,35.1004,35.1004,35.0419,35.0419,4002.0
2024-03-07 13:35:00,35.93,35.93,35.9,35.9,4263.0,35.0321,35.0321,35.0029,35.0029,4263.0
2024-03-07 13:40:00,35.88,35.93,35.88,35.93,2589.0,34.9834,35.0321,34.9834,35.0321,2589.0
2024-03-07 13:45:00,35.93,35.94,35.93,35.93,1600.0,35.0321,35.0419,35.0321,35.0321,1600.0
2024-03-07 13:50:00,35.93,35.94,35.92,35.93,2958.0,35.0321,35.0419,35.0224,35.0321,2958.0
2024-03-07 13:55:00,35.95,35.95,35.91,35.93,2600.0,35.0516,35.0516,35.0126,35.0321,2600.0
2024-03-07 14:00:00,35.92,35.93,35.91,35.93,6229.0,35.0224,35.0321,35.0126,35.0321,6229.0
2024-03-07 14:05:00,35.94,35.95,35.91,35.91,3200.0,35.0419,35.0516,35.0126,35.0126,3200.0
2024-03-07 14:10:00,35.92,35.96,35.91,35.96,3500.0,35.0224,35.0614,35.0126,35.0614,3500.0
2024-03-07 14:15:00,35.95,36.0,35.94,36.0,6300.0,35.0516,35.1004,35.0419,35.1004,6300.0
2024-03-07 14:20:00,35.98,35.98,35.95,35.95,6138.0,35.0809,35.0809,35.0516,35.0516,6138.0
2024-03-07 14:25:00,35.95,36.01,35.95,36.01,12522.0,35.0516,35.1101,35.0516,35.1101,12522.0
2024-03-07 14:30:00,36.01,36.05,36.01,36.01,3998.0,35.1101,35.1491,35.1101,35.1101,3998.0
2024-03-07 14:35:00,36.01,36.03,35.99,36.01,3901.0,35.1101,35.1296,35.0906,35.1101,3901.0
2024-03-07 14:40:00,36.02,36.04,36.02,36.03,5014.0,35.1199,35.1394,35.1199,35.1296,5014.0
2024-03-07 14:45:00,36.04,36.08,36.04,36.08,9330.0,35.1394,35.1784,35.1394,35.1784,9330.0
2024-03-07 14:50:00,36.07,36.09,36.07,36.09,6708.0,35.1686,35.1881,35.1686,35.1881,6708.0
2024-03-07 14:55:00,36.07,36.07,36.04,36.05,3696.0,35.1686,35.1686,35.1394,35.1491,3696.0
2024-03-07 15:00:00,36.04,36.05,36.01,36.05,7086.0,35.1394,35.1491,35.1101,35.1491,7086.0
2024-03-07 15:05:00,36.04,36.04,35.99,36.02,13401.0,35.1394,35.1394,35.0906,35.1199,13401.0
2024-03-07 15:10:00,36.03,36.04,36.01,36.02,9263.0,35.1296,35.1394,35.1101,35.1199,9263.0
2024-03-07 15:15:00,36.02,36.05,36.02,36.04,9293.0,35.1199,35.1491,35.1199,35.1394,9293.0
2024-03-07 15:20:00,36.05,36.09,36.05,36.08,10718.0,35.1491,35.1881,35.1491,35.1784,10718.0
2024-03-07 15:25:00,36.08,36.09,36.08,36.09,16896.0,35.1784,35.1881,35.1784,35.1881,16896.0
2024-03-07 15:30:00,36.09,36.09,36.07,36.09,13657.0,35.1881,35.1881,35.1686,35.1881,13657.0
2024-03-07 15:35:00,36.09,36.12,36.06,36.07,19335.0,35.1881,35.2174,35.1589,35.1686,19335.0
2024-03-07 15:40:00,36.08,36.09,36.06,36.06,8083.0,35.1784,35.1881,35.1589,35.1589,8083.0
2024-03-07 15:45:00,36.06,36.09,36.06,36.08,15752.0,35.1589,35.1881,35.1589,35.1784,15752.0
2024-03-07 15:50:00,36.08,36.12,36.08,36.12,19167.0,35.1784,35.2174,35.1784,35.2174,19167.0
2024-03-07 15:55:00,36.12,36.12,36.08,36.08,133979.0,35.2174,35.2174,35.1784,35.1784,133979.0
2024-03-08 09:30:00,36.36,36.45,36.31,36.42,156529.0,35.4514,35.5391,35.4026,35.5099,156529.0
2024-03-08 09:35:00,36.4,36.42,36.17,36.17,50116.0,35.4904,35.5099,35.2661,35.2661,50116.0
2024-03-08 09:40:00,36.2,36.27,36.17,36.19,47411.0,35.2954,35.3636,35.2661,35.2856,47411.0
2024-03-08 09:45:00,36.2,36.32,36.17,36.24,82259.0,35.2954,35.4124,35.2661,35.3344,82259.0
2024-03-08 09:50:00,36.22,36.24,36.17,36.18,75799.0,35.3149,35.3344,35.2661,35.2759,75799.0
2024-03-08 09:55:00,36.17,36.21,36.12,36.2,25486.0,35.2661,35.3051,35.2174,35.2954,25486.0
2024-03-08 10:00:00,36.19,36.25,36.17,36.19,30000.0,35.2856,35.3441,35.2661,35.2856,30000.0
2024-03-08 10:05:00,36.19,36.19,36.11,36.12,14089.0,35.2856,35.2856,35.2076,35.2174,14089.0
2024-03-08 10:10:00,36.12,36.12,35.96,35.99,43144.0,35.2174,35.2174,35.0614,35.0906,43144.0
2024-03-08 10:15:00,36.0,36.03,35.93,35.93,34090.0,35.1004,35.1296,35.0321,35.0321,34090.0
2024-03-08 10:20:00,35.92,35.97,35.85,35.85,32917.0,35.0224,35.0711,34.9541,34.9541,32917.0
2024-03-08 10:25:00,35.85,35.9,35.8,35.87,43905.0,34.9541,35.0029,34.9054,34.9736,43905.0
2024-03-08 10:30:00,35.87,35.96,35.84,35.95,24190.0,34.9736,35.0614,34.9444,35.0516,24190.0
2024-03-08 10:35:00,35.96,36.04,35.96,35.99,20725.0,35.0614,35.1394,35.0614,35.0906,20725.0
2024-03-08 10:40:00,35.99,36.01,35.93,35.95,16454.0,35.0906,35.1101,35.0321,35.0516,16454.0
2024-03-08 10:45:00,35.95,36.05,35.9,36.05,11662.0,35.0516,35.1491,35.0029,35.1491,11662.0
2024-03-08 10:50:00,36.02,36.07,36.02,36.07,4954.0,35.1199,35.1686,35.1199,35.1686,4954.0
2024-03-08 10:55:00,36.08,36.13,36.07,36.08,28420.0,35.1784,35.2271,35.1686,35.1784,28420.0
2024-03-08 11:00:00,36.07,36.07,35.94,35.95,12634.0,35.1686,35.1686,35.0419,35.0516,12634.0
2024-03-08 11:05:00,35.94,36.02,35.93,35.96,13940.0,35.0419,35.1199,35.0321,35.0614,13940.0
2024-03-08 11:10:00,35.94,35.96,35.87,35.89,7602.0,35.0419,35.0614,34.9736,34.9931,7602.0
2024-03-08 11:15:00,35.89,35.93,35.82,35.84,16468.0,34.9931,35.0321,34.9249,34.9444,16468.0
2024-03-08 11:20:00,35.83,35.84,35.8,35.8,10519.0,34.9346,34.9444,34.9054,34.9054,10519.0
2024-03-08 11:25:00,35.81,35.83,35.78,35.83,17328.0,34.9151,34.9346,34.8859,34.9346,17328.0
2024-03-08 11:30:00,35.83,35.86,35.8,35.85,26099.0,34.9346,34.9639,34.9054,34.9541,26099.0
2024-03-08 11:35:00,35.86,35.98,35.86,35.96,15436.0,34.9639,35.0809,34.9639,35.0614,15436.0
2024-03-08 11:40:00,35.95,35.97,35.91,35.97,17788.0,35.0516,35.0711,35.0126,35.0711,17788.0
2024-03-08 11:45:00,35.97,36.05,35.97,36.05,8095.0,35.0711,35.1491,35.0711,35.1491,8095.0
2024-03-08 11:50:00,36.04,36.08,36.0,36.02,12010.0,35.1394,35.1784,35.1004,35.1199,12010.0
2024-03-08 11:55:00,36.0,36.08,36.0,36.08,17109.0,35.1004,35.1784,35.1004,35.1784,17109.0
2024-03-08 12:00:00,36.09,36.22,36.09,36.2,15817.0,35.1881,35.3149,35.1881,35.2954,15817.0
2024-03-08 12:05:00,36.21,36.33,36.21,36.25,44019.0,35.3051,35.4221,35.3051,35.3441,44019.0
2024-03-08 12:10:00,36.27,36.27,36.18,36.25,8610.0,35.3636,35.3636,35.2759,35.3441,8610.0
2024-03-08 12:15:00,36.26,36.37,36.23,36.35,26830.0,35.3539,35.4611,35.3246,35.4416,26830.0
2024-03-08 12:20:00,36.36,36.36,36.3,36.31,13201.0,35.4514,35.4514,35.3929,35.4026,13201.0
2024-03-08 12:25:00,36.31,36.4,36.31,36.4,14755.0,35.4026,35.4904,35.4026,35.4904,14755.0
2024-03-08 12:30:00,36.41,36.44,36.29,36.29,16799.0,35.5001,35.5294,35.3831,35.3831,16799.0
2024-03-08 12:35:00,36.3,36.32,36.26,36.27,16424.0,35.3929,35.4124,35.3539,35.3636,16424.0
2024-03-08 12:40:00,36.26,36.26,36.19,36.19,7751.0,35.3539,35.3539,35.2856,35.2856,7751.0
2024-03-08 12:45:00,36.17,36.26,36.17,36.26,4900.0,35.2661,35.3539,35.2661,35.3539,4900.0
2024-03-08 12:50:00,36.25,36.25,36.16,36.17,15083.0,35.3441,35.3441,35.2564,35.2661,15083.0
2024-03-08 12:55:00,36.18,36.24,36.15,36.23,8663.0,35.2759,35.3344,35.2466,35.3246,8663.0
2024-03-08 13:00:00,36.22,36.22,36.12,36.15,5113.0,35.3149,35.3149,35.2174,35.2466,5113.0
2024-03-08 13:05:00,36.14,36.14,36.09,36.11,9786.0,35.2369,35.2369,35.1881,35.2076,9786.0
2024-03-08 13:10:00,36.1,36.13,36.09,36.09,3400.0,35.1979,35.2271,35.1881,35.1881,3400.0
2024-03-08 13:15:00,36.09,36.11,36.07,36.07,2000.0,35.1881,35.2076,35.1686,35.1686,2000.0
2024-03-08 13:20:00,36.08,36.12,36.08,36.12,5745.0,35.1784,35.2174,35.1784,35.2174,5745.0
2024-03-08 13:25:00,36.12,36.16,36.12,36.14,7551.0,35.2174,35.2564,35.2174,35.2369,7551.0
2024-03-08 13:30:00,36.14,36.16,36.13,36.15,5934.0,35.2369,35.2564,35.2271,35.2466,5934.0
2024-03-08 13:35:00,36.15,36.15,36.06,36.06,9425.0,35.2466,35.2466,35.1589,35.1589,9425.0
2024-03-08 13:40:00,36.06,36.06,36.02,36.06,10771.0,35.1589,35.1589,35.1199,35.1589,10771.0
2024-03-08 13:45:00,36.08,36.09,36.05,36.06,16071.0,35.1784,35.1881,35.1491,35.1589,16071.0
2024-03-08 13:50:00,36.06,36.1,36.05,36.06,11267.0,35.1589,35.1979,35.1491,35.1589,11267.0
2024-03-08 13:55:00,36.06,36.06,36.03,36.04,14064.0,35.1589,35.1589,35.1296,35.1394,14064.0
2024-03-08 14:00:00,36.06,36.09,36.0,36.02,37764.0,35.1589,35.1881,35.1004,35.1199,37764.0
2024-03-08 14:05:00,36.02,36.02,35.91,35.96,38250.0,35.1199,35.1199,35.0126,35.0614,38250.0
2024-03-08 14:10:00,35.97,36.03,35.97,36.01,38840.0,35.0711,35.1296,35.0711,35.1101,38840.0
2024-03-08 14:15:00,36.01,36.02,35.97,36.01,24283.0,35.1101,35.1199,35.0711,35.1101,24283.0
2024-03-08 14:20:00,36.03,36.1,36.03,36.09,7319.0,35.1296,35.1979,35.1296,35.1881,7319.0
2024-03-08 14:25:00,36.08,36.08,36.03,36.05,10357.0,35.1784,35.1784,35.1296,35.1491,10357.0
2024-03-08 14:30:00,36.05,36.12,36.05,36.11,15316.0,35.1491,35.2174,35.1491,35.2076,15316.0
2024-03-08 14:35:00,36.11,36.14,36.11,36.14,5100.0,35.2076,35.2369,35.2076,35.2369,5100.0
2024-03-08 14:40:00,36.14,36.19,36.13,36.18,6218.0,35.2369,35.2856,35.2271,35.2759,6218.0
2024-03-08 14:45:00,36.18,36.18,36.11,36.11,14953.0,35.2759,35.2759,35.2076,35.2076,14953.0
2024-03-08 14:50:00,36.12,36.14,36.11,36.11,7172.0,35.2174,35.2369,35.2076,35.2076,7172.0
2024-03-08 14:55:00,36.11,36.15,36.11,36.15,4800.0,35.2076,35.2466,35.2076,35.2466,4800.0
2024-03-08 15:00:00,36.16,36.18,36.15,36.16,4296.0,35.2564,35.2759,35.2466,35.2564,4296.0
2024-03-08 15:05:00,36.16,36.17,36.15,36.15,2897.0,35.2564,35.2661,35.2466,35.2466,2897.0
2024-03-08 15:10:00,36.15,36.15,36.12,36.13,2651.0,35.2466,35.2466,35.2174,35.2271,2651.0
2024-03-08 15:15:00,36.13,36.15,36.13,36.15,4405.0,35.2271,35.2466,35.2271,35.2466,4405.0
2024-03-08 15:20:00,36.15,36.16,36.13,36.15,7468.0,35.2466,35.2564,35.2271,35.2466,7468.0
2024-03-08 15:25:00,36.16,36.16,36.09,36.09,2205.0,35.2564,35.2564,35.1881,35.1881,2205.0
2024-03-08 15:30:00,36.1,36.11,36.09,36.1,3369.0,35.1979,35.2076,35.1881,35.1979,3369.0
2024-03-08 15:35:00,36.09,36.09,36.06,36.06,7118.0,35.1881,35.1881,35.1589,35.1589,7118.0
2024-03-08 15:40:00,36.05,36.09,36.05,36.06,11957.0,35.1491,35.1881,35.1491,35.1589,11957.0
2024-03-08 15:45:00,36.07,36.1,36.07,36.07,13114.0,35.1686,35.1979,35.1686,35.1686,13114.0
2024-03-08 15:50:00,36.08,36.08,36.05,36.05,10032.0,35.1784,35.1784,35.1491,35.1491,10032.0
2024-03-08 15:55:00,36.05,36.05,35.93,35.94,135114.0,35.1491,35.1491,35.0321,35.0419,135114.0
2024-03-11 09:30:00,35.9,36.16,35.57,36.16,102496.0,35.0029,35.2564,34.6811,35.2564,102496.0
2024-03-11 09:35:00,36.16,36.35,36.16,36.34,21402.0,35.2564,35.4416,35.2564,35.4319,21402.0
2024-03-11 09:40:00,36.33,36.37,36.25,36.3,31579.0,35.4221,35.4611,35.3441,35.3929,31579.0
2024-03-11 09:45:00,36.3,36.33,36.18,36.19,24611.0,35.3929,35.4221,35.2759,35.2856,24611.0
2024-03-11 09:50:00,36.19,36.21,36.05,36.08,18486.0,35.2856,35.3051,35.1491,35.1784,18486.0
2024-03-11 09:55:00,36.07,36.1,36.0,36.06,13230.0,35.1686,35.1979,35.1004,35.1589,13230.0
2024-03-11 10:00:00,36.07,36.1,35.91,35.95,18990.0,35.1686,35.1979,35.0126,35.0516,18990.0
2024-03-11 10:05:00,35.95,36.16,35.95,36.09,27071.0,35.0516,35.2564,35.0516,35.1881,27071.0
2024-03-11 10:10:00,36.08,36.12,36.03,36.12,7908.0,35.1784,35.2174,35.1296,35.2174,7908.0
2024-03-11 10:15:00,36.12,36.17,36.11,36.15,8698.0,35.2174,35.2661,35.2076,35.2466,8698.0
2024-03-11 10:20:00,36.15,36.23,36.14,36.22,8527.0,35.2466,35.3246,35.2369,35.3149,8527.0
2024-03-11 10:25:00,36.22,36.28,36.2,36.27,10031.0,35.3149,35.3734,35.2954,35.3636,10031.0
2024-03-11 10:30:00,36.28,36.36,36.23,36.36,16700.0,35.3734,35.4514,35.3246,35.4514,16700.0
2024-03-11 10:35:00,36.37,36.39,36.34,36.36,14943.0,35.4611,35.4806,35.4319,35.4514,14943.0
2024-03-11 10:40:00,36.4,36.5,36.4,36.47,16091.0,35.4904,35.5879,35.4904,35.5586,16091.0
2024-03-11 10:45:00,36.47,36.55,36.42,36.55,29128.0,35.5586,35.6366,35.5099,35.6366,29128.0
2024-03-11 10:50:00,36.55,36.55,36.49,36.52,13452.0,35.6366,35.6366,35.5781,35.6074,13452.0
2024-03-11 10:55:00,36.52,36.59,36.51,36.59,9705.0,35.6074,35.6756,35.5976,35.6756,9705.0
2024-03-11 11:00:00,36.59,36.59,36.5,36.53,13849.0,35.6756,35.6756,35.5879,35.6171,13849.0
2024-03-11 11:05:00,36.54,36.61,36.54,36.59,25989.0,35.6269,35.6951,35.6269,35.6756,25989.0
2024-03-11 11:10:00,36.59,36.62,36.54,36.62,30194.0,35.6756,35.7049,35.6269,35.7049,30194.0
2024-03-11 11:15:00,36.61,36.65,36.56,36.65,14486.0,35.6951,35.7341,35.6464,35.7341,14486.0
2024-03-11 11:20:00,36.64,36.64,36.56,36.63,16782.0,35.7244,35.7244,35.6464,35.7146,16782.0
2024-03-11 11:25:00,36.63,36.67,36.63,36.64,23277.0,35.7146,35.7536,35.7146,35.7244,23277.0
2024-03-11 11:30:00,36.63,36.66,36.57,36.66,12723.0,35.7146,35.7439,35.6561,35.7439,12723.0
2024-03-11 11:35:00,36.68,36.75,36.68,36.75,9965.0,35.7634,35.8316,35.7634,35.8316,9965.0
2024-03-11 11:40:00,36.75,36.76,36.67,36.71,13304.0,35.8316,35.8414,35.7536,35.7926,13304.0
2024-03-11 11:45:00,36.7,36.73,36.69,36.71,13349.0,35.7829,35.8121,35.7731,35.7926,13349.0
2024-03-11 11:50:00,36.71,36.77,36.7,36.76,8388.0,35.7926,35.8511,35.7829,35.8414,8388.0
2024-03-11 11:55:00,36.76,36.78,36.73,36.78,13569.0,35.8414,35.8609,35.8121,35.8609,13569.0
2024-03-11 12:00:00,36.78,36.78,36.7,36.7,15186.0,35.8609,35.8609,35.7829,35.7829,15186.0
2024-03-11 12:05:00,36.71,36.76,36.71,36.76,6227.0,35.7926,35.8414,35.7926,35.8414,6227.0
2024-03-11 12:10:00,36.77,36.8,36.76,36.77,19000.0,35.8511,35.8804,35.8414,35.8511,19000.0
2024-03-11 12:15:00,36.77,36.77,36.7,36.7,13460.0,35.8511,35.8511,35.7829,35.7829,13460.0
2024-03-11 12:20:00,36.69,36.7,36.65,36.7,13841.0,35.7731,35.7829,35.7341,35.7829,13841.0
2024-03-11 12:25:00,36.7,36.72,36.66,36.67,33679.0,35.7829,35.8024,35.7439,35.7536,33679.0
2024-03-11 12:30:00,36.69,36.69,36.61,36.66,19177.0,35.7731,35.7731,35.6951,35.7439,19177.0
2024-03-11 12:35:00,36.66,36.72,36.66,36.68,11478.0,35.7439,35.8024,35.7439,35.7634,11478.0
2024-03-11 12:40:00,36.69,36.75,36.69,36.72,20241.0,35.7731,35.8316,35.7731,35.8024,20241.0
2024-03-11 12:45:00,36.71,36.71,36.65,36.7,21727.0,35.7926,35.7926,35.7341,35.7829,21727.0
2024-03-11 12:50:00,36.71,36.77,36.7,36.77,21339.0,35.7926,35.8511,35.7829,35.8511,21339.0
2024-03-11 12:55:00,36.78,36.78,36.73,36.77,20660.0,35.8609,35.8609,35.8121,35.8511,20660.0
2024-03-11 13:00:00,36.77,36.85,36.77,36.79,16466.0,35.8511,35.9291,35.8511,35.8706,16466.0
2024-03-11 13:05:00,36.79,36.81,36.74,36.77,10168.0,35.8706,35.8901,35.8219,35.8511,10168.0
2024-03-11 13:10:00,36.78,36.82,36.77,36.82,15430.0,35.8609,35.8999,35.8511,35.8999,15430.0
2024-03-11 13:15:00,36.81,36.87,36.81,36.85,14567.0,35.8901,35.9486,35.8901,35.9291,14567.0
2024-03-11 13:20:00,36.85,36.86,36.8,36.81,31768.0,35.9291,35.9389,35.8804,35.8901,31768.0
2024-03-11 13:25:00,36.81,36.83,36.8,36.82,19294.0,35.8901,35.9096,35.8804,35.8999,19294.0
2024-03-11 13:30:00,36.81,36.81,36.72,36.72,9798.0,35.8901,35.8901,35.8024,35.8024,9798.0
2024-03-11 13:35:00,36.71,36.75,36.7,36.73,14887.0,35.7926,35.8316,35.7829,35.8121,14887.0
2024-03-11 13:40:00,36.73,36.74,36.71,36.71,8387.0,35.8121,35.8219,35.7926,35.7926,8387.0
2024-03-11 13:45:00,36.7,36.7,36.66,36.67,22157.0,35.7829,35.7829,35.7439,35.7536,22157.0
2024-03-11 13:50:00,36.67,36.69,36.62,36.69,15521.0,35.7536,35.7731,35.7049,35.7731,15521.0
2024-03-11 13:55:00,36.7,36.76,36.69,36.73,19385.0,35.7829,35.8414,35.7731,35.8121,19385.0
2024-03-11 14:00:00,36.73,36.77,36.72,36.77,14207.0,35.8121,35.8511,35.8024,35.8511,14207.0
2024-03-11 14:05:00,36.77,36.77,36.73,36.76,20872.0,35.8511,35.8511,35.8121,35.8414,20872.0
2024-03-11 14:10:00,36.77,36.77,36.7,36.71,13590.0,35.8511,35.8511,35.7829,35.7926,13590.0
2024-03-11 14:15:00,36.72,36.74,36.7,36.7,14277.0,35.8024,35.8219,35.7829,35.7829,14277.0
2024-03-11 14:20:00,36.69,36.69,36.63,36.64,16837.0,35.7731,35.7731,35.7146,35.7244,16837.0
2024-03-11 14:25:00,36.64,36.68,36.64,36.68,10274.0,35.7244,35.7634,35.7244,35.7634,10274.0
2024-03-11 14:30:00,36.69,36.7,36.61,36.64,15574.0,35.7731,35.7829,35.6951,35.7244,15574.0
2024-03-11 14:35:00,36.63,36.64,36.59,36.6,13558.0,35.7146,35.7244,35.6756,35.6854,13558.0
2024-03-11 14:40:00,36.6,36.63,36.6,36.62,5799.0,35.6854,35.7146,35.6854,35.7049,5799.0
2024-03-11 14:45:00,36.63,36.63,36.59,36.63,11286.0,35.7146,35.7146,35.6756,35.7146,11286.0
2024-03-11 14:50:00,36.64,36.66,36.63,36.66,13917.0,35.7244,35.7439,35.7146,35.7439,13917.0
2024-03-11 14:55:00,36.67,36.74,36.67,36.72,12370.0,35.7536,35.8219,35.7536,35.8024,12370.0
2024-03-11 15:00:00,36.72,36.73,36.69,36.71,21436.0,35.8024,35.8121,35.7731,35.7926,21436.0
2024-03-11 15:05:00,36.72,36.74,36.7,36.72,51834.0,35.8024,35.8219,35.7829,35.8024,51834.0
2024-03-11 15:10:00,36.72,36.73,36.7,36.72,16904.0,35.8024,35.8121,35.7829,35.8024,16904.0
2024-03-11 15:15:00,36.72,36.76,36.72,36.73,11267.0,35.8024,35.8414,35.8024,35.8121,11267.0
2024-03-11 15:20:00,36.73,36.73,36.69,36.73,13539.0,35.8121,35.8121,35.7731,35.8121,13539.0
2024-03-11 15:25:00,36.73,36.76,36.72,36.72,22355.0,35.8121,35.8414,35.8024,35.8024,22355.0
2024-03-11 15:30:00,36.72,36.75,36.65,36.65,31012.0,35.8024,35.8316,35.7341,35.7341,31012.0
2024-03-11 15:35:00,36.66,36.68,36.65,36.65,19150.0,35.7439,35.7634,35.7341,35.7341,19150.0
2024-03-11 15:40:00,36.65,36.66,36.63,36.65,19882.0,35.7341,35.7439,35.7146,35.7341,19882.0
2024-03-11 15:45:00,36.65,36.66,36.61,36.61,17630.0,35.7341,35.7439,35.6951,35.6951,17630.0
2024-03-11 15:50:00,36.6,36.64,36.6,36.61,41800.0,35.6854,35.7244,35.6854,35.6951,41800.0
2024-03-11 15:55:00,36.62,36.63,36.59,36.59,78522.0,35.7049,35.7146,35.6756,35.6756,78522.0
2024-03-12 09:30:00,35.8,35.88,35.46,35.74,255415.0,34.9054,34.9834,34.5739,34.8469,255415.0
2024-03-12 09:35:00,35.72,35.75,35.57,35.59,61675.0,34.8274,34.8566,34.6811,34.7006,61675.0
2024-03-12 09:40:00,35.59,35.74,35.55,35.69,66116.0,34.7006,34.8469,34.6616,34.7981,66116.0
2024-03-12 09:45:00,35.68,35.78,35.63,35.73,17025.0,34.7884,34.8859,34.7396,34.8371,17025.0
2024-03-12 09:50:00,35.76,35.9,35.76,35.87,16294.0,34.8664,35.0029,34.8664,34.9736,16294.0
2024-03-12 09:55:00,35.88,35.97,35.88,35.91,15797.0,34.9834,35.0711,34.9834,35.0126,15797.0
2024-03-12 10:00:00,35.93,36.01,35.79,35.79,33730.0,35.0321,35.1101,34.8956,34.8956,33730.0
2024-03-12 10:05:00,35.77,35.85,35.73,35.73,39659.0,34.8761,34.9541,34.8371,34.8371,39659.0
2024-03-12 10:10:00,35.73,35.76,35.64,35.69,19205.0,34.8371,34.8664,34.7494,34.7981,19205.0
2024-03-12 10:15:00,35.69,35.87,35.69,35.84,32322.0,34.7981,34.9736,34.7981,34.9444,32322.0
2024-03-12 10:20:00,35.85,35.96,35.85,35.96,17388.0,34.9541,35.0614,34.9541,35.0614,17388.0
2024-03-12 10:25:00,36.02,36.02,35.95,35.98,11145.0,35.1199,35.1199,35.0516,35.0809,11145.0
2024-03-12 10:30:00,36.03,36.04,35.94,35.98,17324.0,35.1296,35.1394,35.0419,35.0809,17324.0
2024-03-12 10:35:00,35.99,35.99,35.87,35.91,30493.0,35.0906,35.0906,34.9736,35.0126,30493.0
2024-03-12 10:40:00,35.91,35.96,35.91,35.96,5500.0,35.0126,35.0614,35.0126,35.0614,5500.0
2024-03-12 10:45:00,35.94,36.01,35.91,36.0,18400.0,35.0419,35.1101,35.0126,35.1004,18400.0
2024-03-12 10:50:00,36.0,36.13,36.0,36.07,13110.0,35.1004,35.2271,35.1004,35.1686,13110.0
2024-03-12 10:55:00,36.07,36.07,35.94,35.97,21873.0,35.1686,35.1686,35.0419,35.0711,21873.0
2024-03-12 11:00:00,35.97,36.02,35.94,35.98,22431.0,35.0711,35.1199,35.0419,35.0809,22431.0
2024-03-12 11:05:00,35.99,36.06,35.97,36.06,10676.0,35.0906,35.1589,35.0711,35.1589,10676.0
2024-03-12 11:10:00,36.06,36.06,35.97,36.0,11041.0,35.1589,35.1589,35.0711,35.1004,11041.0
2024-03-12 11:15:00,35.99,36.0,35.94,35.94,21555.0,35.0906,35.1004,35.0419,35.0419,21555.0
2024-03-12 11:20:00,35.93,35.98,35.9,35.96,20191.0,35.0321,35.0809,35.0029,35.0614,20191.0
2024-03-12 11:25:00,35.97,36.0,35.96,35.99,9849.0,35.0711,35.1004,35.0614,35.0906,9849.0
2024-03-12 11:30:00,35.99,36.09,35.99,36.07,10734.0,35.0906,35.1881,35.0906,35.1686,10734.0
2024-03-12 11:35:00,36.06,36.1,36.02,36.06,13742.0,35.1589,35.1979,35.1199,35.1589,13742.0
2024-03-12 11:40:00,36.06,36.07,36.0,36.04,10308.0,35.1589,35.1686,35.1004,35.1394,10308.0
2024-03-12 11:45:00,36.04,36.11,36.04,36.06,10961.0,35.1394,35.2076,35.1394,35.1589,10961.0
2024-03-12 11:50:00,36.07,36.14,36.07,36.12,10548.0,35.1686,35.2369,35.1686,35.2174,10548.0
2024-03-12 11:55:00,36.12,36.12,36.08,36.08,1871.0,35.2174,35.2174,35.1784,35.1784,1871.0
2024-03-12 12:00:00,36.07,36.07,36.03,36.06,10883.0,35.1686,35.1686,35.1296,35.1589,10883.0
2024-03-12 12:05:00,36.03,36.03,36.0,36.0,12745.0,35.1296,35.1296,35.1004,35.1004,12745.0
2024-03-12 12:10:00,36.01,36.08,36.01,36.04,8700.0,35.1101,35.1784,35.1101,35.1394,8700.0
2024-03-12 12:15:00,36.05,36.05,36.0,36.01,4587.0,35.1491,35.1491,35.1004,35.1101,4587.0
2024-03-12 12:20:00,36.03,36.07,36.02,36.07,11630.0,35.1296,35.1686,35.1199,35.1686,11630.0
2024-03-12 12:25:00,36.07,36.09,36.05,36.06,11163.0,35.1686,35.1881,35.1491,35.1589,11163.0
2024-03-12 12:30:00,36.05,36.05,36.03,36.05,7533.0,35.1491,35.1491,35.1296,35.1491,7533.0
2024-03-12 12:35:00,36.06,36.1,36.06,36.08,11388.0,35.1589,35.1979,35.1589,35.1784,11388.0
2024-03-12 12:40:00,36.08,36.1,36.07,36.07,7184.0,35.1784,35.1979,35.1686,35.1686,7184.0
2024-03-12 12:45:00,36.09,36.13,36.08,36.13,4431.0,35.1881,35.2271,35.1784,35.2271,4431.0
2024-03-12 12:50:00,36.11,36.16,36.11,36.14,13260.0,35.2076,35.2564,35.2076,35.2369,13260.0
2024-03-12 12:55:00,36.13,36.13,36.1,36.13,4364.0,35.2271,35.2271,35.1979,35.2271,4364.0
2024-03-12 13:00:00,36.13,36.13,36.03,36.05,21537.0,35.2271,35.2271,35.1296,35.1491,21537.0
2024-03-12 13:05:00,36.04,36.05,35.99,36.01,24864.0,35.1394,35.1491,35.0906,35.1101,24864.0
2024-03-12 13:10:00,35.99,36.01,35.99,35.99,10172.0,35.0906,35.1101,35.0906,35.0906,10172.0
2024-03-12 13:15:00,36.0,36.0,35.96,36.0,10850.0,35.1004,35.1004,35.0614,35.1004,10850.0
2024-03-12 13:20:00,36.01,36.04,35.98,35.98,22894.0,35.1101,35.1394,35.0809,35.0809,22894.0
2024-03-12 13:25:00,35.98,35.99,35.95,35.96,7654.0,35.0809,35.0906,35.0516,35.0614,7654.0
2024-03-12 13:30:00,35.95,35.96,35.92,35.94,12889.0,35.0516,35.0614,35.0224,35.0419,12889.0
2024-03-12 13:35:00,35.94,36.02,35.94,36.01,19245.0,35.0419,35.1199,35.0419,35.1101,19245.0
2024-03-12 13:40:00,36.01,36.01,35.95,35.95,9778.0,35.1101,35.1101,35.0516,35.0516,9778.0
2024-03-12 13:45:00,35.95,35.96,35.92,35.96,6359.0,35.0516,35.0614,35.0224,35.0614,6359.0
2024-03-12 13:50:00,35.96,35.98,35.94,35.95,14579.0,35.0614,35.0809,35.0419,35.0516,14579.0
2024-03-12 13:55:00,35.95,35.98,35.92,35.92,18154.0,35.0516,35.0809,35.0224,35.0224,18154.0
2024-03-12 14:00:00,35.92,35.93,35.9,35.93,29836.0,35.0224,35.0321,35.0029,35.0321,29836.0
2024-03-12 14:05:00,35.93,35.96,35.93,35.93,12372.0,35.0321,35.0614,35.0321,35.0321,12372.0
2024-03-12 14:10:00,35.93,35.93,35.85,35.86,20943.0,35.0321,35.0321,34.9541,34.9639,20943.0
2024-03-12 14:15:00,35.86,35.87,35.84,35.87,13286.0,34.9639,34.9736,34.9444,34.9736,13286.0
2024-03-12 14:20:00,35.89,35.95,35.89,35.95,6162.0,34.9931,35.0516,34.9931,35.0516,6162.0
2024-03-12 14:25:00,35.95,35.97,35.95,35.97,12829.0,35.0516,35.0711,35.0516,35.0711,12829.0
2024-03-12 14:30:00,35.98,36.02,35.98,35.98,14743.0,35.0809,35.1199,35.0809,35.0809,14743.0
2024-03-12 14:35:00,35.98,35.99,35.97,35.99,10450.0,35.0809,35.0906,35.0711,35.0906,10450.0
2024-03-12 14:40:00,35.99,35.99,35.92,35.93,9906.0,35.0906,35.0906,35.0224,35.0321,9906.0
2024-03-12 14:45:00,35.92,35.96,35.91,35.93,9445.0,35.0224,35.0614,35.0126,35.0321,9445.0
2024-03-12 14:50:00,35.93,35.93,35.91,35.93,18163.0,35.0321,35.0321,35.0126,35.0321,18163.0
2024-03-12 14:55:00,35.93,35.95,35.92,35.95,3909.0,35.0321,35.0516,35.0224,35.0516,3909.0
2024-03-12 15:00:00,35.94,35.94,35.88,35.92,24637.0,35.0419,35.0419,34.9834,35.0224,24637.0
2024-03-12 15:05:00,35.93,35.99,35.93,35.99,19915.0,35.0321,35.0906,35.0321,35.0906,19915.0
2024-03-12 15:10:00,35.99,36.0,35.98,35.99,16976.0,35.0906,35.1004,35.0809,35.0906,16976.0
2024-03-12 15:15:00,36.0,36.02,35.99,35.99,17742.0,35.1004,35.1199,35.0906,35.0906,17742.0
2024-03-12 15:20:00,35.98,36.02,35.98,36.02,5491.0,35.0809,35.1199,35.0809,35.1199,5491.0
2024-03-12 15:25:00,36.02,36.05,36.01,36.04,9480.0,35.1199,35.1491,35.1101,35.1394,9480.0
2024-03-12 15:30:00,36.04,36.04,36.0,36.0,18774.0,35.1394,35.1394,35.1004,35.1004,18774.0
2024-03-12 15:35:00,35.99,36.04,35.99,36.04,39688.0,35.0906,35.1394,35.0906,35.1394,39688.0
2024-03-12 15:40:00,36.04,36.06,36.02,36.04,13298.0,35.1394,35.1589,35.1199,35.1394,13298.0
2024-03-12 15:45:00,36.03,36.1,36.03,36.09,21557.0,35.1296,35.1979,35.1296,35.1881,21557.0
2024-03-12 15:50:00,36.09,36.12,36.08,36.12,37725.0,35.1881,35.2174,35.1784,35.2174,37725.0
2024-03-12 15:55:00,36.13,36.15,36.11,36.12,78020.0,35.2271,35.2466,35.2076,35.2174,78020.0
2024-03-13 09:30:00,36.26,36.71,36.15,36.66,120528.0,35.3539,35.7926,35.2466,35.7439,120528.0
2024-03-13 09:35:00,36.67,36.81,36.58,36.8,32329.0,35.7536,35.8901,35.6659,35.8804,32329.0
2024-03-13 09:40:00,36.82,36.85,36.72,36.72,16961.0,35.8999,35.9291,35.8024,35.8024,16961.0
2024-03-13 09:45:00,36.75,36.83,36.67,36.8,71835.0,35.8316,35.9096,35.7536,35.8804,71835.0
2024-03-13 09:50:00,36.8,36.86,36.77,36.8,21341.0,35.8804,35.9389,35.8511,35.8804,21341.0
2024-03-13 09:55:00,36.8,36.8,36.73,36.79,13067.0,35.8804,35.8804,35.8121,35.8706,13067.0
2024-03-13 10:00:00,36.79,36.83,36.74,36.74,11327.0,35.8706,35.9096,35.8219,35.8219,11327.0
2024-03-13 10:05:00,36.72,36.77,36.68,36.72,16984.0,35.8024,35.8511,35.7634,35.8024,16984.0
2024-03-13 10:10:00,36.71,36.71,36.64,36.7,15013.0,35.7926,35.7926,35.7244,35.7829,15013.0
2024-03-13 10:15:00,36.72,36.73,36.65,36.73,6669.0,35.8024,35.8121,35.7341,35.8121,6669.0
2024-03-13 10:20:00,36.74,36.82,36.74,36.78,6403.0,35.8219,35.8999,35.8219,35.8609,6403.0
2024-03-13 10:25:00,36.75,36.75,36.68,36.72,6243.0,35.8316,35.8316,35.7634,35.8024,6243.0
2024-03-13 10:30:00,36.72,36.74,36.66,36.72,8493.0,35.8024,35.8219,35.7439,35.8024,8493.0
2024-03-13 10:35:00,36.74,36.76,36.71,36.76,12989.0,35.8219,35.8414,35.7926,35.8414,12989.0
2024-03-13 10:40:00,36.78,36.8,36.73,36.76,4344.0,35.8609,35.8804,35.8121,35.8414,4344.0
2024-03-13 10:45:00,36.77,36.79,36.72,36.75,4900.0,35.8511,35.8706,35.8024,35.8316,4900.0
2024-03-13 10:50:00,36.73,36.79,36.73,36.75,4794.0,35.8121,35.8706,35.8121,35.8316,4794.0
2024-03-13 10:55:00,36.73,36.81,36.72,36.76,5616.0,35.8121,35.8901,35.8024,35.8414,5616.0
2024-03-13 11:00:00,36.76,36.78,36.73,36.78,6898.0,35.8414,35.8609,35.8121,35.8609,6898.0
2024-03-13 11:05:00,36.81,36.83,36.79,36.81,9901.0,35.8901,35.9096,35.8706,35.8901,9901.0
2024-03-13 11:10:00,36.82,36.84,36.78,36.83,8185.0,35.8999,35.9194,35.8609,35.9096,8185.0
2024-03-13 11:15:00,36.83,36.88,36.83,36.87,11089.0,35.9096,35.9584,35.9096,35.9486,11089.0
2024-03-13 11:20:00,36.87,36.92,36.87,36.92,32958.0,35.9486,35.9974,35.9486,35.9974,32958.0
2024-03-13 11:25:00,36.92,36.99,36.92,36.98,14850.0,35.9974,36.0656,35.9974,36.0559,14850.0
2024-03-13 11:30:00,36.97,37.0,36.96,36.99,34412.0,36.0461,36.0754,36.0364,36.0656,34412.0
2024-03-13 11:35:00,36.99,37.03,36.98,36.98,16550.0,36.0656,36.1046,36.0559,36.0559,16550.0
2024-03-13 11:40:00,36.99,36.99,36.94,36.94,6941.0,36.0656,36.0656,36.0169,36.0169,6941.0
2024-03-13 11:45:00,36.95,36.98,36.95,36.95,6661.0,36.0266,36.0559,36.0266,36.0266,6661.0
2024-03-13 11:50:00,36.95,36.97,36.93,36.97,10014.0,36.0266,36.0461,36.0071,36.0461,10014.0
2024-03-13 11:55:00,36.96,36.98,36.95,36.96,12270.0,36.0364,36.0559,36.0266,36.0364,12270.0
2024-03-13 12:00:00,36.96,36.98,36.93,36.94,19792.0,36.0364,36.0559,36.0071,36.0169,19792.0
2024-03-13 12:05:00,36.94,36.95,36.92,36.94,6753.0,36.0169,36.0266,35.9974,36.0169,6753.0
2024-03-13 12:10:00,36.95,36.98,36.95,36.96,19719.0,36.0266,36.0559,36.0266,36.0364,19719.0
2024-03-13 12:15:00,36.99,37.02,36.98,37.0,10729.0,36.0656,36.0949,36.0559,36.0754,10729.0
2024-03-13 12:20:00,36.99,37.01,36.99,37.0,12851.0,36.0656,36.0851,36.0656,36.0754,12851.0
2024-03-13 12:25:00,37.01,37.02,36.99,37.01,12863.0,36.0851,36.0949,36.0656,36.0851,12863.0
2024-03-13 12:30:00,37.02,37.02,36.98,36.99,5954.0,36.0949,36.0949,36.0559,36.0656,5954.0
2024-03-13 12:35:00,36.98,36.98,36.93,36.95,17933.0,36.0559,36.0559,36.0071,36.0266,17933.0
2024-03-13 12:40:00,36.96,37.01,36.96,37.0,8911.0,36.0364,36.0851,36.0364,36.0754,8911.0
2024-03-13 12:45:00,37.0,37.03,37.0,37.02,12863.0,36.0754,36.1046,36.0754,36.0949,12863.0
2024-03-13 12:50:00,37.03,37.03,37.0,37.01,6652.0,36.1046,36.1046,36.0754,36.0851,6652.0
2024-03-13 12:55:00,37.01,37.04,37.01,37.02,17864.0,36.0851,36.1144,36.0851,36.0949,17864.0
2024-03-13 13:00:00,37.02,37.09,37.02,37.05,24622.0,36.0949,36.1631,36.0949,36.1241,24622.0
2024-03-13 13:05:00,37.05,37.09,37.02,37.08,12900.0,36.1241,36.1631,36.0949,36.1534,12900.0
2024-03-13 13:10:00,37.08,37.14,37.08,37.13,18376.0,36.1534,36.2119,36.1534,36.2021,18376.0
2024-03-13 13:15:00,37.12,37.16,37.06,37.07,32132.0,36.1924,36.2314,36.1339,36.1436,32132.0
2024-03-13 13:20:00,37.08,37.1,37.05,37.05,6918.0,36.1534,36.1729,36.1241,36.1241,6918.0
2024-03-13 13:25:00,37.05,37.05,37.01,37.01,13726.0,36.1241,36.1241,36.0851,36.0851,13726.0
2024-03-13 13:30:00,37.02,37.04,37.01,37.01,4226.0,36.0949,36.1144,36.0851,36.0851,4226.0
2024-03-13 13:35:00,37.02,37.05,37.02,37.05,2626.0,36.0949,36.1241,36.0949,36.1241,2626.0
2024-03-13 13:40:00,37.05,37.06,37.02,37.04,16295.0,36.1241,36.1339,36.0949,36.1144,16295.0
2024-03-13 13:45:00,37.03,37.03,36.96,36.96,7950.0,36.1046,36.1046,36.0364,36.0364,7950.0
2024-03-13 13:50:00,36.95,37.01,36.95,36.96,11039.0,36.0266,36.0851,36.0266,36.0364,11039.0
2024-03-13 13:55:00,36.97,37.0,36.97,36.98,6739.0,36.0461,36.0754,36.0461,36.0559,6739.0
2024-03-13 14:00:00,36.98,37.02,36.97,37.02,6029.0,36.0559,36.0949,36.0461,36.0949,6029.0
2024-03-13 14:05:00,37.0,37.01,36.98,37.01,3976.0,36.0754,36.0851,36.0559,36.0851,3976.0
2024-03-13 14:10:00,37.01,37.04,37.0,37.04,8844.0,36.0851,36.1144,36.0754,36.1144,8844.0
2024-03-13 14:15:00,37.05,37.05,36.98,37.01,12306.0,36.1241,36.1241,36.0559,36.0851,12306.0
2024-03-13 14:20:00,37.0,37.0,36.96,36.96,7397.0,36.0754,36.0754,36.0364,36.0364,7397.0
2024-03-13 14:25:00,36.97,36.97,36.95,36.97,11893.0,36.0461,36.0461,36.0266,36.0461,11893.0
2024-03-13 14:30:00,36.97,36.98,36.95,36.98,7649.0,36.0461,36.0559,36.0266,36.0559,7649.0
2024-03-13 14:35:00,36.98,36.98,36.96,36.96,14758.0,36.0559,36.0559,36.0364,36.0364,14758.0
2024-03-13 14:40:00,36.96,36.99,36.96,36.96,3866.0,36.0364,36.0656,36.0364,36.0364,3866.0
2024-03-13 14:45:00,36.97,36.99,36.95,36.95,12704.0,36.0461,36.0656,36.0266,36.0266,12704.0
2024-03-13 14:50:00,36.95,36.96,36.95,36.96,2678.0,36.0266,36.0364,36.0266,36.0364,2678.0
2024-03-13 14:55:00,36.95,36.95,36.92,36.92,8328.0,36.0266,36.0266,35.9974,35.9974,8328.0
2024-03-13 15:00:00,36.91,36.92,36.91,36.92,8254.0,35.9876,35.9974,35.9876,35.9974,8254.0
2024-03-13 15:05:00,36.91,36.95,36.9,36.94,13429.0,35.9876,36.0266,35.9779,36.0169,13429.0
2024-03-13 15:10:00,36.95,36.96,36.93,36.93,8252.0,36.0266,36.0364,36.0071,36.0071,8252.0
2024-03-13 15:15:00,36.92,36.92,36.88,36.89,13123.0,35.9974,35.9974,35.9584,35.9681,13123.0
2024-03-13 15:20:00,36.88,36.9,36.88,36.88,13341.0,35.9584,35.9779,35.9584,35.9584,13341.0
2024-03-13 15:25:00,36.88,36.88,36.82,36.84,11453.0,35.9584,35.9584,35.8999,35.9194,11453.0
2024-03-13 15:30:00,36.84,36.85,36.8,36.82,14788.0,35.9194,35.9291,35.8804,35.8999,14788.0
2024-03-13 15:35:00,36.82,36.82,36.78,36.8,10539.0,35.8999,35.8999,35.8609,35.8804,10539.0
2024-03-13 15:40:00,36.8,36.82,36.77,36.8,28848.0,35.8804,35.8999,35.8511,35.8804,28848.0
2024-03-13 15:45:00,36.8,36.84,36.78,36.83,69009.0,35.8804,35.9194,35.8609,35.9096,69009.0
2024-03-13 15:50:00,36.83,36.85,36.81,36.84,44426.0,35.9096,35.9291,35.8901,35.9194,44426.0
2024-03-13 15:55:00,36.83,36.88,36.81,36.87,136306.0,35.9096,35.9584,35.8901,35.9486,136306.0
2024-03-14 09:30:00,36.52,36.72,36.37,36.46,109127.0,35.6074,35.8024,35.4611,35.5489,109127.0
2024-03-14 09:35:00,36.48,36.64,36.44,36.62,29462.0,35.5684,35.7244,35.5294,35.7049,29462.0
2024-03-14 09:40:00,36.65,36.69,36.57,36.63,16571.0,35.7341,35.7731,35.6561,35.7146,16571.0
2024-03-14 09:45:00,36.61,36.65,36.35,36.46,36155.0,35.6951,35.7341,35.4416,35.5489,36155.0
2024-03-14 09:50:00,36.47,36.51,36.42,36.51,18700.0,35.5586,35.5976,35.5099,35.5976,18700.0
2024-03-14 09:55:00,36.52,36.53,36.46,36.48,18739.0,35.6074,35.6171,35.5489,35.5684,18739.0
2024-03-14 10:00:00,36.47,36.63,36.42,36.6,39406.0,35.5586,35.7146,35.5099,35.6854,39406.0
2024-03-14 10:05:00,36.6,36.6,36.51,36.56,11913.0,35.6854,35.6854,35.5976,35.6464,11913.0
2024-03-14 10:10:00,36.54,36.55,36.46,36.46,12115.0,35.6269,35.6366,35.5489,35.5489,12115.0
2024-03-14 10:15:00,36.45,36.51,36.44,36.49,19188.0,35.5391,35.5976,35.5294,35.5781,19188.0
2024-03-14 10:20:00,36.49,36.52,36.37,36.43,22461.0,35.5781,35.6074,35.4611,35.5196,22461.0
2024-03-14 10:25:00,36.42,36.53,36.42,36.52,14539.0,35.5099,35.6171,35.5099,35.6074,14539.0
2024-03-14 10:30:00,36.58,36.64,36.58,36.61,12896.0,35.6659,35.7244,35.6659,35.6951,12896.0
2024-03-14 10:35:00,36.61,36.65,36.52,36.53,13630.0,35.6951,35.7341,35.6074,35.6171,13630.0
2024-03-14 10:40:00,36.55,36.61,36.52,36.61,2921.0,35.6366,35.6951,35.6074,35.6951,2921.0
2024-03-14 10:45:00,36.6,36.63,36.54,36.54,6799.0,35.6854,35.7146,35.6269,35.6269,6799.0
2024-03-14 10:50:00,36.52,36.56,36.45,36.45,10598.0,35.6074,35.6464,35.5391,35.5391,10598.0
2024-03-14 10:55:00,36.44,36.48,36.41,36.48,14033.0,35.5294,35.5684,35.5001,35.5684,14033.0
2024-03-14 11:00:00,36.48,36.48,36.42,36.42,13468.0,35.5684,35.5684,35.5099,35.5099,13468.0
2024-03-14 11:05:00,36.43,36.44,36.39,36.41,10920.0,35.5196,35.5294,35.4806,35.5001,10920.0
2024-03-14 11:10:00,36.42,36.42,36.38,36.39,9415.0,35.5099,35.5099,35.4709,35.4806,9415.0
2024-03-14 11:15:00,36.39,36.41,36.28,36.28,21512.0,35.4806,35.5001,35.3734,35.3734,21512.0
2024-03-14 11:20:00,36.27,36.37,36.27,36.31,16435.0,35.3636,35.4611,35.3636,35.4026,16435.0
2024-03-14 11:25:00,36.31,36.31,36.25,36.27,20704.0,35.4026,35.4026,35.3441,35.3636,20704.0
2024-03-14 11:30:00,36.28,36.31,36.27,36.29,8231.0,35.3734,35.4026,35.3636,35.3831,8231.0
2024-03-14 11:35:00,36.28,36.28,36.22,36.25,19750.0,35.3734,35.3734,35.3149,35.3441,19750.0
2024-03-14 11:40:00,36.26,36.26,36.16,36.22,47266.0,35.3539,35.3539,35.2564,35.3149,47266.0
2024-03-14 11:45:00,36.22,36.28,36.22,36.24,8614.0,35.3149,35.3734,35.3149,35.3344,8614.0
2024-03-14 11:50:00,36.24,36.32,36.24,36.28,10249.0,35.3344,35.4124,35.3344,35.3734,10249.0
2024-03-14 11:55:00,36.28,36.34,36.28,36.31,13156.0,35.3734,35.4319,35.3734,35.4026,13156.0
2024-03-14 12:00:00,36.32,36.34,36.3,36.34,8481.0,35.4124,35.4319,35.3929,35.4319,8481.0
2024-03-14 12:05:00,36.34,36.35,36.32,36.33,7718.0,35.4319,35.4416,35.4124,35.4221,7718.0
2024-03-14 12:10:00,36.33,36.37,36.32,36.37,14956.0,35.4221,35.4611,35.4124,35.4611,14956.0
2024-03-14 12:15:00,36.37,36.39,36.36,36.36,16294.0,35.4611,35.4806,35.4514,35.4514,16294.0
2024-03-14 12:20:00,36.36,36.4,36.35,36.38,11386.0,35.4514,35.4904,35.4416,35.4709,11386.0
2024-03-14 12:25:00,36.37,36.41,36.36,36.39,7723.0,35.4611,35.5001,35.4514,35.4806,7723.0
2024-03-14 12:30:00,36.39,36.44,36.39,36.44,12251.0,35.4806,35.5294,35.4806,35.5294,12251.0
2024-03-14 12:35:00,36.44,36.48,36.43,36.47,17214.0,35.5294,35.5684,35.5196,35.5586,17214.0
2024-03-14 12:40:00,36.47,36.47,36.43,36.44,7525.0,35.5586,35.5586,35.5196,35.5294,7525.0
2024-03-14 12:45:00,36.44,36.46,36.41,36.41,8100.0,35.5294,35.5489,35.5001,35.5001,8100.0
2024-03-14 12:50:00,36.4,36.42,36.4,36.41,2637.0,35.4904,35.5099,35.4904,35.5001,2637.0
2024-03-14 12:55:00,36.41,36.42,36.38,36.4,9359.0,35.5001,35.5099,35.4709,35.4904,9359.0
2024-03-14 13:00:00,36.4,36.4,36.37,36.39,12549.0,35.4904,35.4904,35.4611,35.4806,12549.0
2024-03-14 13:05:00,36.38,36.4,36.37,36.4,18607.0,35.4709,35.4904,35.4611,35.4904,18607.0
2024-03-14 13:10:00,36.41,36.5,36.41,36.49,14113.0,35.5001,35.5879,35.5001,35.5781,14113.0
2024-03-14 13:15:00,36.5,36.53,36.47,36.47,8718.0,35.5879,35.6171,35.5586,35.5586,8718.0
2024-03-14 13:20:00,36.48,36.49,36.45,36.46,14128.0,35.5684,35.5781,35.5391,35.5489,14128.0
2024-03-14 13:25:00,36.48,36.52,36.48,36.52,2421.0,35.5684,35.6074,35.5684,35.6074,2421.0
2024-03-14 13:30:00,36.51,36.51,36.47,36.5,3933.0,35.5976,35.5976,35.5586,35.5879,3933.0
2024-03-14 13:35:00,36.49,36.49,36.41,36.43,10709.0,35.5781,35.5781,35.5001,35.5196,10709.0
2024-03-14 13:40:00,36.44,36.44,36.38,36.4,10479.0,35.5294,35.5294,35.4709,35.4904,10479.0
2024-03-14 13:45:00,36.41,36.43,36.41,36.43,7856.0,35.5001,35.5196,35.5001,35.5196,7856.0
2024-03-14 13:50:00,36.43,36.44,36.42,36.44,5476.0,35.5196,35.5294,35.5099,35.5294,5476.0
2024-03-14 13:55:00,36.45,36.45,36.41,36.41,1209.0,35.5391,35.5391,35.5001,35.5001,1209.0
2024-03-14 14:00:00,36.42,36.47,36.42,36.45,14837.0,35.5099,35.5586,35.5099,35.5391,14837.0
2024-03-14 14:05:00,36.45,36.47,36.44,36.47,8352.0,35.5391,35.5586,35.5294,35.5586,8352.0
2024-03-14 14:10:00,36.46,36.5,36.46,36.49,8105.0,35.5489,35.5879,35.5489,35.5781,8105.0
2024-03-14 14:15:00,36.5,36.5,36.46,36.5,9295.0,35.5879,35.5879,35.5489,35.5879,9295.0
2024-03-14 14:20:00,36.5,36.5,36.47,36.49,7093.0,35.5879,35.5879,35.5586,35.5781,7093.0
2024-03-14 14:25:00,36.5,36.51,36.48,36.48,3000.0,35.5879,35.5976,35.5684,35.5684,3000.0
2024-03-14 14:30:00,36.49,36.49,36.46,36.48,9091.0,35.5781,35.5781,35.5489,35.5684,9091.0
2024-03-14 14:35:00,36.48,36.48,36.46,36.48,4135.0,35.5684,35.5684,35.5489,35.5684,4135.0
2024-03-14 14:40:00,36.47,36.49,36.47,36.49,5496.0,35.5586,35.5781,35.5586,35.5781,5496.0
2024-03-14 14:45:00,36.49,36.49,36.47,36.48,2000.0,35.5781,35.5781,35.5586,35.5684,2000.0
2024-03-14 14:50:00,36.48,36.48,36.42,36.42,10357.0,35.5684,35.5684,35.5099,35.5099,10357.0
2024-03-14 14:55:00,36.42,36.44,36.41,36.41,8388.0,35.5099,35.5294,35.5001,35.5001,8388.0
2024-03-14 15:00:00,36.4,36.4,36.36,36.39,8352.0,35.4904,35.4904,35.4514,35.4806,8352.0
2024-03-14 15:05:00,36.38,36.38,36.34,36.38,10157.0,35.4709,35.4709,35.4319,35.4709,10157.0
2024-03-14 15:10:00,36.37,36.38,36.34,36.36,5753.0,35.4611,35.4709,35.4319,35.4514,5753.0
2024-03-14 15:15:00,36.36,36.36,36.31,36.31,10092.0,35.4514,35.4514,35.4026,35.4026,10092.0
2024-03-14 15:20:00,36.31,36.31,36.3,36.3,9733.0,35.4026,35.4026,35.3929,35.3929,9733.0
2024-03-14 15:25:00,36.29,36.34,36.28,36.34,20649.0,35.3831,35.4319,35.3734,35.4319,20649.0
2024-03-14 15:30:00,36.34,36.34,36.3,36.3,6631.0,35.4319,35.4319,35.3929,35.3929,6631.0
2024-03-14 15:35:00,36.29,36.33,36.27,36.33,16378.0,35.3831,35.4221,35.3636,35.4221,16378.0
2024-03-14 15:40:00,36.34,36.37,36.34,36.37,16608.0,35.4319,35.4611,35.4319,35.4611,16608.0
2024-03-14 15:45:00,36.38,36.4,36.34,36.38,36982.0,35.4709,35.4904,35.4319,35.4709,36982.0
2024-03-14 15:50:00,36.38,36.44,36.38,36.44,49270.0,35.4709,35.5294,35.4709,35.5294,49270.0
2024-03-14 15:55:00,36.45,36.5,36.41,36.49,328521.0,35.5391,35.5879,35.5001,35.5781,328521.0
2024-03-15 09:30:00,36.29,36.36,36.08,36.29,87649.0,35.3831,35.4514,35.1784,35.3831,87649.0
2024-03-15 09:35:00,36.29,36.42,36.27,36.32,40241.0,35.3831,35.5099,35.3636,35.4124,40241.0
2024-03-15 09:40:00,36.34,36.45,36.33,36.37,16760.0,35.4319,35.5391,35.4221,35.4611,16760.0
2024-03-15 09:45:00,36.37,36.45,36.37,36.45,10959.0,35.4611,35.5391,35.4611,35.5391,10959.0
2024-03-15 09:50:00,36.47,36.55,36.47,36.53,10580.0,35.5586,35.6366,35.5586,35.6171,10580.0
2024-03-15 09:55:00,36.54,36.54,36.44,36.44,21080.0,35.6269,35.6269,35.5294,35.5294,21080.0
2024-03-15 10:00:00,36.42,36.6,36.42,36.52,20230.0,35.5099,35.6854,35.5099,35.6074,20230.0
2024-03-15 10:05:00,36.54,36.57,36.45,36.57,11132.0,35.6269,35.6561,35.5391,35.6561,11132.0
2024-03-15 10:10:00,36.58,36.74,36.58,36.72,14803.0,35.6659,35.8219,35.6659,35.8024,14803.0
2024-03-15 10:15:00,36.73,36.78,36.72,36.73,15496.0,35.8121,35.8609,35.8024,35.8121,15496.0
2024-03-15 10:20:00,36.74,36.76,36.65,36.68,10195.0,35.8219,35.8414,35.7341,35.7634,10195.0
2024-03-15 10:25:00,36.7,36.72,36.63,36.63,10703.0,35.7829,35.8024,35.7146,35.7146,10703.0
2024-03-15 10:30:00,36.61,36.68,36.6,36.65,15478.0,35.6951,35.7634,35.6854,35.7341,15478.0
2024-03-15 10:35:00,36.65,36.73,36.63,36.69,8969.0,35.7341,35.8121,35.7146,35.7731,8969.0
2024-03-15 10:40:00,36.67,36.67,36.59,36.63,10176.0,35.7536,35.7536,35.6756,35.7146,10176.0
2024-03-15 10:45:00,36.63,36.73,36.63,36.71,3943.0,35.7146,35.8121,35.7146,35.7926,3943.0
2024-03-15 10:50:00,36.72,36.79,36.7,36.79,18098.0,35.8024,35.8706,35.7829,35.8706,18098.0
2024-03-15 10:55:00,36.8,36.8,36.72,36.73,10391.0,35.8804,35.8804,35.8024,35.8121,10391.0
2024-03-15 11:00:00,36.73,36.74,36.65,36.65,13386.0,35.8121,35.8219,35.7341,35.7341,13386.0
2024-03-15 11:05:00,36.66,36.68,36.59,36.59,8626.0,35.7439,35.7634,35.6756,35.6756,8626.0
2024-03-15 11:10:00,36.59,36.65,36.59,36.6,15763.0,35.6756,35.7341,35.6756,35.6854,15763.0
2024-03-15 11:15:00,36.61,36.64,36.58,36.6,2907.0,35.6951,35.7244,35.6659,35.6854,2907.0
2024-03-15 11:20:00,36.6,36.62,36.59,36.59,6326.0,35.6854,35.7049,35.6756,35.6756,6326.0
2024-03-15 11:25:00,36.63,36.64,36.6,36.6,7420.0,35.7146,35.7244,35.6854,35.6854,7420.0
2024-03-15 11:30:00,36.6,36.62,36.6,36.61,710.0,35.6854,35.7049,35.6854,35.6951,710.0
2024-03-15 11:35:00,36.6,36.64,36.59,36.64,4090.0,35.6854,35.7244,35.6756,35.7244,4090.0
2024-03-15 11:40:00,36.65,36.65,36.6,36.61,4109.0,35.7341,35.7341,35.6854,35.6951,4109.0
2024-03-15 11:45:00,36.6,36.6,36.53,36.53,1664.0,35.6854,35.6854,35.6171,35.6171,1664.0
2024-03-15 11:50:00,36.53,36.59,36.53,36.58,18115.0,35.6171,35.6756,35.6171,35.6659,18115.0
2024-03-15 11:55:00,36.58,36.6,36.57,36.58,3345.0,35.6659,35.6854,35.6561,35.6659,3345.0
2024-03-15 12:00:00,36.58,36.58,36.55,36.56,10932.0,35.6659,35.6659,35.6366,35.6464,10932.0
2024-03-15 12:05:00,36.59,36.62,36.59,36.62,2438.0,35.6756,35.7049,35.6756,35.7049,2438.0
2024-03-15 12:10:00,36.63,36.64,36.62,36.63,3564.0,35.7146,35.7244,35.7049,35.7146,3564.0
2024-03-15 12:15:00,36.63,36.63,36.61,36.62,6755.0,35.7146,35.7146,35.6951,35.7049,6755.0
2024-03-15 12:20:00,36.62,36.65,36.62,36.64,4733.0,35.7049,35.7341,35.7049,35.7244,4733.0
2024-03-15 12:25:00,36.65,36.69,36.64,36.69,3984.0,35.7341,35.7731,35.7244,35.7731,3984.0
2024-03-15 12:30:00,36.69,36.69,36.64,36.64,44961.0,35.7731,35.7731,35.7244,35.7244,44961.0
2024-03-15 12:35:00,36.64,36.68,36.63,36.63,35875.0,35.7244,35.7634,35.7146,35.7146,35875.0
2024-03-15 12:40:00,36.64,36.65,36.58,36.58,9003.0,35.7244,35.7341,35.6659,35.6659,9003.0
2024-03-15 12:45:00,36.59,36.59,36.55,36.58,6087.0,35.6756,35.6756,35.6366,35.6659,6087.0
2024-03-15 12:50:00,36.59,36.59,36.48,36.48,5228.0,35.6756,35.6756,35.5684,35.5684,5228.0
2024-03-15 12:55:00,36.47,36.5,36.46,36.48,7739.0,35.5586,35.5879,35.5489,35.5684,7739.0
2024-03-15 13:00:00,36.5,36.53,36.49,36.53,9744.0,35.5879,35.6171,35.5781,35.6171,9744.0
2024-03-15 13:05:00,36.53,36.56,36.53,36.56,5553.0,35.6171,35.6464,35.6171,35.6464,5553.0
2024-03-15 13:10:00,36.57,36.57,36.52,36.53,6444.0,35.6561,35.6561,35.6074,35.6171,6444.0
2024-03-15 13:15:00,36.53,36.55,36.53,36.55,1152.0,35.6171,35.6366,35.6171,35.6366,1152.0
2024-03-15 13:20:00,36.56,36.57,36.55,36.55,4491.0,35.6464,35.6561,35.6366,35.6366,4491.0
2024-03-15 13:25:00,36.55,36.57,36.52,36.54,12904.0,35.6366,35.6561,35.6074,35.6269,12904.0
2024-03-15 13:30:00,36.54,36.54,36.5,36.54,18212.0,35.6269,35.6269,35.5879,35.6269,18212.0
2024-03-15 13:35:00,36.54,36.56,36.54,36.54,3934.0,35.6269,35.6464,35.6269,35.6269,3934.0
2024-03-15 13:40:00,36.54,36.54,36.52,36.53,14164.0,35.6269,35.6269,35.6074,35.6171,14164.0
2024-03-15 13:45:00,36.53,36.55,36.52,36.53,6838.0,35.6171,35.6366,35.6074,35.6171,6838.0
2024-03-15 13:50:00,36.52,36.55,36.52,36.53,8802.0,35.6074,35.6366,35.6074,35.6171,8802.0
2024-03-15 13:55:00,36.54,36.56,36.52,36.56,12487.0,35.6269,35.6464,35.6074,35.6464,12487.0
2024-03-15 14:00:00,36.55,36.59,36.54,36.59,4449.0,35.6366,35.6756,35.6269,35.6756,4449.0
2024-03-15 14:05:00,36.59,36.61,36.58,36.61,2653.0,35.6756,35.6951,35.6659,35.6951,2653.0
2024-03-15 14:10:00,36.61,36.61,36.6,36.6,5544.0,35.6951,35.6951,35.6854,35.6854,5544.0
2024-03-15 14:15:00,36.59,36.6,36.56,36.57,6774.0,35.6756,35.6854,35.6464,35.6561,6774.0
2024-03-15 14:20:00,36.58,36.6,36.58,36.6,1603.0,35.6659,35.6854,35.6659,35.6854,1603.0
2024-03-15 14:25:00,36.59,36.6,36.57,36.59,4000.0,35.6756,35.6854,35.6561,35.6756,4000.0
2024-03-15 14:30:00,36.58,36.58,36.55,36.58,8404.0,35.6659,35.6659,35.6366,35.6659,8404.0
2024-03-15 14:35:00,36.57,36.62,36.57,36.61,6663.0,35.6561,35.7049,35.6561,35.6951,6663.0
2024-03-15 14:40:00,36.61,36.66,36.61,36.66,3409.0,35.6951,35.7439,35.6951,35.7439,3409.0
2024-03-15 14:45:00,36.66,36.66,36.64,36.65,3572.0,35.7439,35.7439,35.7244,35.7341,3572.0
2024-03-15 14:50:00,36.66,36.67,36.64,36.67,3700.0,35.7439,35.7536,35.7244,35.7536,3700.0
2024-03-15 14:55:00,36.67,36.69,36.67,36.67,4300.0,35.7536,35.7731,35.7536,35.7536,4300.0
2024-03-15 15:00:00,36.67,36.69,36.64,36.69,2600.0,35.7536,35.7731,35.7244,35.7731,2600.0
2024-03-15 15:05:00,36.69,36.72,36.67,36.71,7336.0,35.7731,35.8024,35.7536,35.7926,7336.0
2024-03-15 15:10:00,36.71,36.74,36.7,36.73,3479.0,35.7926,35.8219,35.7829,35.8121,3479.0
2024-03-15 15:15:00,36.73,36.74,36.7,36.7,10187.0,35.8121,35.8219,35.7829,35.7829,10187.0
2024-03-15 15:20:00,36.71,36.71,36.69,36.7,5072.0,35.7926,35.7926,35.7731,35.7829,5072.0
2024-03-15 15:25:00,36.71,36.72,36.7,36.72,16478.0,35.7926,35.8024,35.7829,35.8024,16478.0
2024-03-15 15:30:00,36.72,36.72,36.7,36.72,21610.0,35.8024,35.8024,35.7829,35.8024,21610.0
2024-03-15 15:35:00,36.73,36.73,36.7,36.7,5050.0,35.8121,35.8121,35.7829,35.7829,5050.0
2024-03-15 15:40:00,36.7,36.73,36.69,36.72,25556.0,35.7829,35.8121,35.7731,35.8024,25556.0
2024-03-15 15:45:00,36.72,36.76,36.72,36.76,10099.0,35.8024,35.8414,35.8024,35.8414,10099.0
2024-03-15 15:50:00,36.75,36.75,36.69,36.7,62694.0,35.8316,35.8316,35.7731,35.7829,62694.0
2024-03-15 15:55:00,36.7,36.75,36.66,36.73,223051.0,35.7829,35.8316,35.7439,35.8121,223051.0
2024-03-18 09:30:00,36.86,36.91,36.63,36.65,93673.0,35.9389,35.9876,35.7146,35.7341,93673.0
2024-03-18 09:35:00,36.67,36.74,36.56,36.57,41785.0,35.7536,35.8219,35.6464,35.6561,41785.0
2024-03-18 09:40:00,36.56,36.67,36.52,36.59,22432.0,35.6464,35.7536,35.6074,35.6756,22432.0
2024-03-18 09:45:00,36.59,36.64,36.53,36.59,25665.0,35.6756,35.7244,35.6171,35.6756,25665.0
2024-03-18 09:50:00,36.6,36.63,36.53,36.56,19539.0,35.6854,35.7146,35.6171,35.6464,19539.0
2024-03-18 09:55:00,36.55,36.55,36.46,36.48,30456.0,35.6366,35.6366,35.5489,35.5684,30456.0
2024-03-18 10:00:00,36.49,36.63,36.49,36.59,11818.0,35.5781,35.7146,35.5781,35.6756,11818.0
2024-03-18 10:05:00,36.57,36.69,36.57,36.69,8685.0,35.6561,35.7731,35.6561,35.7731,8685.0
2024-03-18 10:10:00,36.71,36.73,36.63,36.63,11663.0,35.7926,35.8121,35.7146,35.7146,11663.0
2024-03-18 10:15:00,36.63,36.69,36.61,36.66,4055.0,35.7146,35.7731,35.6951,35.7439,4055.0
2024-03-18 10:20:00,36.64,36.64,36.6,36.61,9577.0,35.7244,35.7244,35.6854,35.6951,9577.0
2024-03-18 10:25:00,36.62,36.64,36.59,36.59,9186.0,35.7049,35.7244,35.6756,35.6756,9186.0
2024-03-18 10:30:00,36.58,36.59,36.53,36.59,9352.0,35.6659,35.6756,35.6171,35.6756,9352.0
2024-03-18 10:35:00,36.58,36.59,36.55,36.56,9723.0,35.6659,35.6756,35.6366,35.6464,9723.0
2024-03-18 10:40:00,36.58,36.6,36.53,36.53,3322.0,35.6659,35.6854,35.6171,35.6171,3322.0
2024-03-18 10:45:00,36.53,36.54,36.49,36.54,6417.0,35.6171,35.6269,35.5781,35.6269,6417.0
2024-03-18 10:50:00,36.55,36.56,36.5,36.52,6125.0,35.6366,35.6464,35.5879,35.6074,6125.0
2024-03-18 10:55:00,36.52,36.52,36.45,36.45,9371.0,35.6074,35.6074,35.5391,35.5391,9371.0
2024-03-18 11:00:00,36.45,36.5,36.44,36.47,7796.0,35.5391,35.5879,35.5294,35.5586,7796.0
2024-03-18 11:05:00,36.48,36.48,36.38,36.41,4367.0,35.5684,35.5684,35.4709,35.5001,4367.0
2024-03-18 11:10:00,36.39,36.4,36.37,36.4,6531.0,35.4806,35.4904,35.4611,35.4904,6531.0
2024-03-18 11:15:00,36.39,36.45,36.39,36.45,8426.0,35.4806,35.5391,35.4806,35.5391,8426.0
2024-03-18 11:20:00,36.46,36.49,36.46,36.48,7260.0,35.5489,35.5781,35.5489,35.5684,7260.0
2024-03-18 11:25:00,36.49,36.53,36.49,36.52,3700.0,35.5781,35.6171,35.5781,35.6074,3700.0
2024-03-18 11:30:00,36.52,36.52,36.48,36.51,4200.0,35.6074,35.6074,35.5684,35.5976,4200.0
2024-03-18 11:35:00,36.5,36.51,36.47,36.48,5914.0,35.5879,35.5976,35.5586,35.5684,5914.0
2024-03-18 11:40:00,36.49,36.49,36.43,36.43,2900.0,35.5781,35.5781,35.5196,35.5196,2900.0
2024-03-18 11:45:00,36.44,36.49,36.44,36.45,3788.0,35.5294,35.5781,35.5294,35.5391,3788.0
2024-03-18 11:50:00,36.44,36.49,36.44,36.49,1689.0,35.5294,35.5781,35.5294,35.5781,1689.0
2024-03-18 11:55:00,36.5,36.53,36.5,36.52,6416.0,35.5879,35.6171,35.5879,35.6074,6416.0
2024-03-18 12:00:00,36.52,36.52,36.41,36.41,9050.0,35.6074,35.6074,35.5001,35.5001,9050.0
2024-03-18 12:05:00,36.41,36.46,36.41,36.46,7400.0,35.5001,35.5489,35.5001,35.5489,7400.0
2024-03-18 12:10:00,36.47,36.47,36.45,36.46,2799.0,35.5586,35.5586,35.5391,35.5489,2799.0
2024-03-18 12:15:00,36.46,36.51,36.45,36.5,5423.0,35.5489,35.5976,35.5391,35.5879,5423.0
2024-03-18 12:20:00,36.51,36.55,36.51,36.54,1649.0,35.5976,35.6366,35.5976,35.6269,1649.0
2024-03-18 12:25:00,36.54,36.56,36.51,36.51,9231.0,35.6269,35.6464,35.5976,35.5976,9231.0
2024-03-18 12:30:00,36.51,36.51,36.47,36.48,4782.0,35.5976,35.5976,35.5586,35.5684,4782.0
2024-03-18 12:35:00,36.47,36.52,36.45,36.51,7209.0,35.5586,35.6074,35.5391,35.5976,7209.0
2024-03-18 12:40:00,36.52,36.52,36.52,36.52,611.0,35.6074,35.6074,35.6074,35.6074,611.0
2024-03-18 12:45:00,36.53,36.53,36.52,36.52,1250.0,35.6171,35.6171,35.6074,35.6074,1250.0
2024-03-18 12:50:00,36.53,36.55,36.52,36.53,5504.0,35.6171,35.6366,35.6074,35.6171,5504.0
2024-03-18 12:55:00,36.52,36.52,36.49,36.49,2933.0,35.6074,35.6074,35.5781,35.5781,2933.0
2024-03-18 13:00:00,36.5,36.5,36.47,36.47,2670.0,35.5879,35.5879,35.5586,35.5586,2670.0
2024-03-18 13:05:00,36.5,36.54,36.49,36.54,2400.0,35.5879,35.6269,35.5781,35.6269,2400.0
2024-03-18 13:10:00,36.54,36.54,36.52,36.53,3200.0,35.6269,35.6269,35.6074,35.6171,3200.0
2024-03-18 13:15:00,36.53,36.55,36.53,36.54,5036.0,35.6171,35.6366,35.6171,35.6269,5036.0
2024-03-18 13:20:00,36.54,36.54,36.51,36.52,3188.0,35.6269,35.6269,35.5976,35.6074,3188.0
2024-03-18 13:25:00,36.54,36.55,36.51,36.52,5250.0,35.6269,35.6366,35.5976,35.6074,5250.0
2024-03-18 13:30:00,36.52,36.53,36.51,36.51,7887.0,35.6074,35.6171,35.5976,35.5976,7887.0
2024-03-18 13:35:00,36.5,36.5,36.46,36.46,2200.0,35.5879,35.5879,35.5489,35.5489,2200.0
2024-03-18 13:40:00,36.46,36.46,36.43,36.43,3700.0,35.5489,35.5489,35.5196,35.5196,3700.0
2024-03-18 13:45:00,36.43,36.48,36.42,36.48,9943.0,35.5196,35.5684,35.5099,35.5684,9943.0
2024-03-18 13:50:00,36.49,36.49,36.47,36.47,4032.0,35.5781,35.5781,35.5586,35.5586,4032.0
2024-03-18 13:55:00,36.48,36.51,36.47,36.51,11046.0,35.5684,35.5976,35.5586,35.5976,11046.0
2024-03-18 14:00:00,36.49,36.49,36.47,36.48,4644.0,35.5781,35.5781,35.5586,35.5684,4644.0
2024-03-18 14:05:00,36.48,36.49,36.46,36.49,2426.0,35.5684,35.5781,35.5489,35.5781,2426.0
2024-03-18 14:10:00,36.5,36.52,36.5,36.52,3000.0,35.5879,35.6074,35.5879,35.6074,3000.0
2024-03-18 14:15:00,36.52,36.52,36.49,36.49,2800.0,35.6074,35.6074,35.5781,35.5781,2800.0
2024-03-18 14:20:00,36.5,36.5,36.48,36.49,748.0,35.5879,35.5879,35.5684,35.5781,748.0
2024-03-18 14:25:00,36.49,36.49,36.48,36.49,1000.0,35.5781,35.5781,35.5684,35.5781,1000.0
2024-03-18 14:30:00,36.48,36.5,36.48,36.49,1000.0,35.5684,35.5879,35.5684,35.5781,1000.0
2024-03-18 14:35:00,36.5,36.52,36.48,36.49,7700.0,35.5879,35.6074,35.5684,35.5781,7700.0
2024-03-18 14:40:00,36.47,36.47,36.45,36.46,2300.0,35.5586,35.5586,35.5391,35.5489,2300.0
2024-03-18 14:45:00,36.44,36.45,36.44,36.45,2009.0,35.5294,35.5391,35.5294,35.5391,2009.0
2024-03-18 14:50:00,36.45,36.46,36.42,36.43,8757.0,35.5391,35.5489,35.5099,35.5196,8757.0
2024-03-18 14:55:00,36.42,36.42,36.4,36.41,3698.0,35.5099,35.5099,35.4904,35.5001,3698.0
2024-03-18 15:00:00,36.41,36.43,36.41,36.42,10601.0,35.5001,35.5196,35.5001,35.5099,10601.0
2024-03-18 15:05:00,36.41,36.41,36.4,36.41,11286.0,35.5001,35.5001,35.4904,35.5001,11286.0
2024-03-18 15:10:00,36.41,36.44,36.4,36.44,9661.0,35.5001,35.5294,35.4904,35.5294,9661.0
2024-03-18 15:15:00,36.44,36.46,36.44,36.45,14654.0,35.5294,35.5489,35.5294,35.5391,14654.0
2024-03-18 15:20:00,36.45,36.47,36.45,36.47,18140.0,35.5391,35.5586,35.5391,35.5586,18140.0
2024-03-18 15:25:00,36.47,36.47,36.46,36.46,1500.0,35.5586,35.5586,35.5489,35.5489,1500.0
2024-03-18 15:30:00,36.45,36.45,36.43,36.44,10854.0,35.5391,35.5391,35.5196,35.5294,10854.0
2024-03-18 15:35:00,36.45,36.45,36.43,36.44,3659.0,35.5391,35.5391,35.5196,35.5294,3659.0
2024-03-18 15:40:00,36.45,36.46,36.44,36.44,3407.0,35.5391,35.5489,35.5294,35.5294,3407.0
2024-03-18 15:45:00,36.44,36.45,36.42,36.43,18074.0,35.5294,35.5391,35.5099,35.5196,18074.0
2024-03-18 15:50:00,36.42,36.42,36.36,36.38,26874.0,35.5099,35.5099,35.4514,35.4709,26874.0
2024-03-18 15:55:00,36.38,36.44,36.37,36.38,168932.0,35.4709,35.5294,35.4611,35.4709,168932.0
2024-03-19 09:30:00,36.2,36.2,35.89,35.99,77120.0,35.2954,35.2954,34.9931,35.0906,77120.0
2024-03-19 09:35:00,35.97,36.0,35.85,35.94,23628.0,35.0711,35.1004,34.9541,35.0419,23628.0
2024-03-19 09:40:00,35.93,35.96,35.9,35.9,9013.0,35.0321,35.0614,35.0029,35.0029,9013.0
2024-03-19 09:45:00,35.9,36.01,35.86,35.89,24049.0,35.0029,35.1101,34.9639,34.9931,24049.0
2024-03-19 09:50:00,35.89,35.93,35.88,35.93,5934.0,34.9931,35.0321,34.9834,35.0321,5934.0
2024-03-19 09:55:00,35.93,35.96,35.84,35.84,15744.0,35.0321,35.0614,34.9444,34.9444,15744.0
2024-03-19 10:00:00,35.82,35.84,35.75,35.75,24712.0,34.9249,34.9444,34.8566,34.8566,24712.0
2024-03-19 10:05:00,35.74,35.75,35.67,35.71,21529.0,34.8469,34.8566,34.7786,34.8176,21529.0
2024-03-19 10:10:00,35.71,35.73,35.67,35.68,13097.0,34.8176,34.8371,34.7786,34.7884,13097.0
2024-03-19 10:15:00,35.67,35.69,35.62,35.62,14936.0,34.7786,34.7981,34.7299,34.7299,14936.0
2024-03-19 10:20:00,35.63,35.68,35.6,35.67,12881.0,34.7396,34.7884,34.7104,34.7786,12881.0
2024-03-19 10:25:00,35.66,35.76,35.66,35.76,9653.0,34.7689,34.8664,34.7689,34.8664,9653.0
2024-03-19 10:30:00,35.75,35.79,35.73,35.74,13993.0,34.8566,34.8956,34.8371,34.8469,13993.0
2024-03-19 10:35:00,35.75,35.81,35.75,35.8,12469.0,34.8566,34.9151,34.8566,34.9054,12469.0
2024-03-19 10:40:00,35.78,35.81,35.77,35.8,6508.0,34.8859,34.9151,34.8761,34.9054,6508.0
2024-03-19 10:45:00,35.82,35.86,35.79,35.79,7539.0,34.9249,34.9639,34.8956,34.8956,7539.0
2024-03-19 10:50:00,35.81,35.84,35.81,35.83,4718.0,34.9151,34.9444,34.9151,34.9346,4718.0
2024-03-19 10:55:00,35.84,35.86,35.81,35.82,6900.0,34.9444,34.9639,34.9151,34.9249,6900.0
2024-03-19 11:00:00,35.82,35.84,35.78,35.78,2400.0,34.9249,34.9444,34.8859,34.8859,2400.0
2024-03-19 11:05:00,35.77,35.79,35.75,35.77,1861.0,34.8761,34.8956,34.8566,34.8761,1861.0
2024-03-19 11:10:00,35.75,35.79,35.75,35.77,14279.0,34.8566,34.8956,34.8566,34.8761,14279.0
2024-03-19 11:15:00,35.77,35.81,35.77,35.79,12978.0,34.8761,34.9151,34.8761,34.8956,12978.0
2024-03-19 11:20:00,35.79,35.79,35.73,35.73,5252.0,34.8956,34.8956,34.8371,34.8371,5252.0
2024-03-19 11:25:00,35.74,35.85,35.74,35.85,4168.0,34.8469,34.9541,34.8469,34.9541,4168.0
2024-03-19 11:30:00,35.85,35.88,35.85,35.88,4052.0,34.9541,34.9834,34.9541,34.9834,4052.0
2024-03-19 11:35:00,35.87,35.93,35.87,35.91,6320.0,34.9736,35.0321,34.9736,35.0126,6320.0
2024-03-19 11:40:00,35.9,35.92,35.88,35.92,6611.0,35.0029,35.0224,34.9834,35.0224,6611.0
2024-03-19 11:45:00,35.91,35.94,35.9,35.94,10355.0,35.0126,35.0419,35.0029,35.0419,10355.0
2024-03-19 11:50:00,35.97,35.99,35.96,35.96,7700.0,35.0711,35.0906,35.0614,35.0614,7700.0
2024-03-19 11:55:00,35.97,35.98,35.96,35.97,5693.0,35.0711,35.0809,35.0614,35.0711,5693.0
2024-03-19 12:00:00,35.96,35.96,35.88,35.92,5685.0,35.0614,35.0614,34.9834,35.0224,5685.0
2024-03-19 12:05:00,35.95,35.96,35.93,35.96,4459.0,35.0516,35.0614,35.0321,35.0614,4459.0
2024-03-19 12:10:00,35.95,35.97,35.94,35.94,4718.0,35.0516,35.0711,35.0419,35.0419,4718.0
2024-03-19 12:15:00,35.94,35.99,35.94,35.99,2801.0,35.0419,35.0906,35.0419,35.0906,2801.0
2024-03-19 12:20:00,35.98,36.02,35.98,36.01,7811.0,35.0809,35.1199,35.0809,35.1101,7811.0
2024-03-19 12:25:00,36.01,36.02,35.96,35.96,13720.0,35.1101,35.1199,35.0614,35.0614,13720.0
2024-03-19 12:30:00,35.98,35.99,35.9,35.9,11749.0,35.0809,35.0906,35.0029,35.0029,11749.0
2024-03-19 12:35:00,35.91,35.93,35.9,35.92,5501.0,35.0126,35.0321,35.0029,35.0224,5501.0
2024-03-19 12:40:00,35.89,35.9,35.87,35.89,7664.0,34.9931,35.0029,34.9736,34.9931,7664.0
2024-03-19 12:45:00,35.89,35.9,35.88,35.88,3154.0,34.9931,35.0029,34.9834,34.9834,3154.0
2024-03-19 12:50:00,35.89,35.89,35.86,35.88,4221.0,34.9931,34.9931,34.9639,34.9834,4221.0
2024-03-19 12:55:00,35.88,35.9,35.86,35.9,4584.0,34.9834,35.0029,34.9639,35.0029,4584.0
2024-03-19 13:00:00,35.89,36.0,35.89,35.91,14852.0,34.9931,35.1004,34.9931,35.0126,14852.0
2024-03-19 13:05:00,35.9,35.91,35.87,35.89,7995.0,35.0029,35.0126,34.9736,34.9931,7995.0
2024-03-19 13:10:00,35.88,35.9,35.85,35.85,8193.0,34.9834,35.0029,34.9541,34.9541,8193.0
2024-03-19 13:15:00,35.84,35.84,35.79,35.8,8665.0,34.9444,34.9444,34.8956,34.9054,8665.0
2024-03-19 13:20:00,35.81,35.86,35.81,35.86,5656.0,34.9151,34.9639,34.9151,34.9639,5656.0
2024-03-19 13:25:00,35.86,35.86,35.83,35.83,6430.0,34.9639,34.9639,34.9346,34.9346,6430.0
2024-03-19 13:30:00,35.82,35.82,35.8,35.81,2651.0,34.9249,34.9249,34.9054,34.9151,2651.0
2024-03-19 13:35:00,35.81,35.81,35.77,35.79,5884.0,34.9151,34.9151,34.8761,34.8956,5884.0
2024-03-19 13:40:00,35.79,35.79,35.76,35.76,4127.0,34.8956,34.8956,34.8664,34.8664,4127.0
2024-03-19 13:45:00,35.76,35.76,35.71,35.73,6500.0,34.8664,34.8664,34.8176,34.8371,6500.0
2024-03-19 13:50:00,35.74,35.76,35.73,35.74,5095.0,34.8469,34.8664,34.8371,34.8469,5095.0
2024-03-19 13:55:00,35.75,35.76,35.75,35.75,4638.0,34.8566,34.8664,34.8566,34.8566,4638.0
2024-03-19 14:00:00,35.74,35.75,35.73,35.75,926.0,34.8469,34.8566,34.8371,34.8566,926.0
2024-03-19 14:05:00,35.76,35.77,35.75,35.76,5841.0,34.8664,34.8761,34.8566,34.8664,5841.0
2024-03-19 14:10:00,35.75,35.75,35.7,35.73,7587.0,34.8566,34.8566,34.8079,34.8371,7587.0
2024-03-19 14:15:00,35.72,35.72,35.69,35.69,9208.0,34.8274,34.8274,34.7981,34.7981,9208.0
2024-03-19 14:20:00,35.7,35.74,35.7,35.72,5399.0,34.8079,34.8469,34.8079,34.8274,5399.0
2024-03-19 14:25:00,35.72,35.78,35.72,35.77,1700.0,34.8274,34.8859,34.8274,34.8761,1700.0
2024-03-19 14:30:00,35.76,35.76,35.71,35.71,1800.0,34.8664,34.8664,34.8176,34.8176,1800.0
2024-03-19 14:35:00,35.73,35.74,35.71,35.71,1682.0,34.8371,34.8469,34.8176,34.8176,1682.0
2024-03-19 14:40:00,35.7,35.71,35.68,35.68,3324.0,34.8079,34.8176,34.7884,34.7884,3324.0
2024-03-19 14:45:00,35.69,35.69,35.65,35.65,4432.0,34.7981,34.7981,34.7591,34.7591,4432.0
2024-03-19 14:50:00,35.65,35.66,35.65,35.65,5779.0,34.7591,34.7689,34.7591,34.7591,5779.0
2024-03-19 14:55:00,35.66,35.72,35.66,35.72,8580.0,34.7689,34.8274,34.7689,34.8274,8580.0
2024-03-19 15:00:00,35.71,35.71,35.67,35.69,8125.0,34.8176,34.8176,34.7786,34.7981,8125.0
2024-03-19 15:05:00,35.68,35.68,35.63,35.64,13435.0,34.7884,34.7884,34.7396,34.7494,13435.0
2024-03-19 15:10:00,35.63,35.64,35.61,35.64,5593.0,34.7396,34.7494,34.7201,34.7494,5593.0
2024-03-19 15:15:00,35.64,35.64,35.6,35.62,7156.0,34.7494,34.7494,34.7104,34.7299,7156.0
2024-03-19 15:20:00,35.61,35.61,35.58,35.58,6228.0,34.7201,34.7201,34.6909,34.6909,6228.0
2024-03-19 15:25:00,35.58,35.59,35.56,35.57,11622.0,34.6909,34.7006,34.6714,34.6811,11622.0
2024-03-19 15:30:00,35.57,35.58,35.55,35.56,8691.0,34.6811,34.6909,34.6616,34.6714,8691.0
2024-03-19 15:35:00,35.56,35.56,35.52,35.53,37743.0,34.6714,34.6714,34.6324,34.6421,37743.0
2024-03-19 15:40:00,35.53,35.53,35.5,35.51,30230.0,34.6421,34.6421,34.6129,34.6226,30230.0
2024-03-19 15:45:00,35.5,35.54,35.5,35.53,25367.0,34.6129,34.6519,34.6129,34.6421,25367.0
2024-03-19 15:50:00,35.53,35.58,35.52,35.58,20707.0,34.6421,34.6909,34.6324,34.6909,20707.0
2024-03-19 15:55:00,35.6,35.62,35.51,35.55,200787.0,34.7104,34.7299,34.6226,34.6616,200787.0
2024-03-20 09:30:00,35.48,35.73,35.34,35.66,105229.0,34.5934,34.8371,34.4569,34.7689,105229.0
2024-03-20 09:35:00,35.65,35.66,35.6,35.65,7946.0,34.7591,34.7689,34.7104,34.7591,7946.0
2024-03-20 09:40:00,35.64,35.68,35.6,35.62,21292.0,34.7494,34.7884,34.7104,34.7299,21292.0
2024-03-20 09:45:00,35.62,35.73,35.62,35.65,9645.0,34.7299,34.8371,34.7299,34.7591,9645.0
2024-03-20 09:50:00,35.64,35.7,35.63,35.69,7344.0,34.7494,34.8079,34.7396,34.7981,7344.0
2024-03-20 09:55:00,35.69,35.7,35.61,35.67,17706.0,34.7981,34.8079,34.7201,34.7786,17706.0
2024-03-20 10:00:00,35.67,35.88,35.63,35.88,15423.0,34.7786,34.9834,34.7396,34.9834,15423.0
2024-03-20 10:05:00,35.89,36.02,35.86,36.01,13371.0,34.9931,35.1199,34.9639,35.1101,13371.0
2024-03-20 10:10:00,35.99,36.01,35.89,35.94,15735.0,35.0906,35.1101,34.9931,35.0419,15735.0
2024-03-20 10:15:00,35.95,35.98,35.91,35.91,4347.0,35.0516,35.0809,35.0126,35.0126,4347.0
2024-03-20 10:20:00,35.88,35.88,35.83,35.83,4700.0,34.9834,34.9834,34.9346,34.9346,4700.0
2024-03-20 10:25:00,35.83,35.89,35.83,35.88,4357.0,34.9346,34.9931,34.9346,34.9834,4357.0
2024-03-20 10:30:00,35.87,35.87,35.8,35.83,8239.0,34.9736,34.9736,34.9054,34.9346,8239.0
2024-03-20 10:35:00,35.8,35.8,35.76,35.78,9635.0,34.9054,34.9054,34.8664,34.8859,9635.0
2024-03-20 10:40:00,35.77,35.79,35.73,35.73,8882.0,34.8761,34.8956,34.8371,34.8371,8882.0
2024-03-20 10:45:00,35.76,35.78,35.74,35.75,14003.0,34.8664,34.8859,34.8469,34.8566,14003.0
2024-03-20 10:50:00,35.75,35.76,35.73,35.76,4626.0,34.8566,34.8664,34.8371,34.8664,4626.0
2024-03-20 10:55:00,35.77,35.79,35.75,35.77,3731.0,34.8761,34.8956,34.8566,34.8761,3731.0
2024-03-20 11:00:00,35.77,35.84,35.75,35.82,5703.0,34.8761,34.9444,34.8566,34.9249,5703.0
2024-03-20 11:05:00,35.81,35.83,35.77,35.8,4600.0,34.9151,34.9346,34.8761,34.9054,4600.0
2024-03-20 11:10:00,35.8,35.82,35.79,35.79,3498.0,34.9054,34.9249,34.8956,34.8956,3498.0
2024-03-20 11:15:00,35.82,35.82,35.76,35.77,5000.0,34.9249,34.9249,34.8664,34.8761,5000.0
2024-03-20 11:20:00,35.78,35.78,35.74,35.74,5020.0,34.8859,34.8859,34.8469,34.8469,5020.0
2024-03-20 11:25:00,35.73,35.73,35.7,35.71,4581.0,34.8371,34.8371,34.8079,34.8176,4581.0
2024-03-20 11:30:00,35.69,35.71,35.69,35.71,7785.0,34.7981,34.8176,34.7981,34.8176,7785.0
2024-03-20 11:35:00,35.7,35.72,35.67,35.67,4799.0,34.8079,34.8274,34.7786,34.7786,4799.0
2024-03-20 11:40:00,35.66,35.67,35.65,35.67,3146.0,34.7689,34.7786,34.7591,34.7786,3146.0
2024-03-20 11:45:00,35.66,35.66,35.63,35.66,14233.0,34.7689,34.7689,34.7396,34.7689,14233.0
2024-03-20 11:50:00,35.65,35.66,35.65,35.66,3800.0,34.7591,34.7689,34.7591,34.7689,3800.0
2024-03-20 11:55:00,35.64,35.68,35.64,35.67,3319.0,34.7494,34.7884,34.7494,34.7786,3319.0
2024-03-20 12:00:00,35.66,35.7,35.66,35.7,7100.0,34.7689,34.8079,34.7689,34.8079,7100.0
2024-03-20 12:05:00,35.73,35.74,35.72,35.72,2500.0,34.8371,34.8469,34.8274,34.8274,2500.0
2024-03-20 12:10:00,35.71,35.71,35.67,35.67,3964.0,34.8176,34.8176,34.7786,34.7786,3964.0
2024-03-20 12:15:00,35.67,35.71,35.66,35.71,4517.0,34.7786,34.8176,34.7689,34.8176,4517.0
2024-03-20 12:20:00,35.71,35.71,35.67,35.67,6646.0,34.8176,34.8176,34.7786,34.7786,6646.0
2024-03-20 12:25:00,35.68,35.68,35.67,35.67,7489.0,34.7884,34.7884,34.7786,34.7786,7489.0
2024-03-20 12:30:00,35.67,35.67,35.65,35.66,3571.0,34.7786,34.7786,34.7591,34.7689,3571.0
2024-03-20 12:35:00,35.67,35.7,35.66,35.7,4806.0,34.7786,34.8079,34.7689,34.8079,4806.0
2024-03-20 12:40:00,35.69,35.69,35.67,35.67,1681.0,34.7981,34.7981,34.7786,34.7786,1681.0
2024-03-20 12:45:00,35.67,35.67,35.67,35.67,1543.0,34.7786,34.7786,34.7786,34.7786,1543.0
2024-03-20 12:50:00,35.7,35.74,35.7,35.74,7351.0,34.8079,34.8469,34.8079,34.8469,7351.0
2024-03-20 12:55:00,35.75,35.75,35.73,35.73,700.0,34.8566,34.8566,34.8371,34.8371,700.0
2024-03-20 13:00:00,35.73,35.73,35.7,35.73,8129.0,34.8371,34.8371,34.8079,34.8371,8129.0
2024-03-20 13:05:00,35.72,35.77,35.72,35.74,3896.0,34.8274,34.8761,34.8274,34.8469,3896.0
2024-03-20 13:10:00,35.74,35.74,35.72,35.72,3421.0,34.8469,34.8469,34.8274,34.8274,3421.0
2024-03-20 13:15:00,35.72,35.77,35.72,35.75,4661.0,34.8274,34.8761,34.8274,34.8566,4661.0
2024-03-20 13:20:00,35.75,35.75,35.71,35.72,1700.0,34.8566,34.8566,34.8176,34.8274,1700.0
2024-03-20 13:25:00,35.73,35.73,35.72,35.72,2768.0,34.8371,34.8371,34.8274,34.8274,2768.0
2024-03-20 13:30:00,35.72,35.76,35.72,35.76,1507.0,34.8274,34.8664,34.8274,34.8664,1507.0
2024-03-20 13:35:00,35.74,35.76,35.73,35.73,2857.0,34.8469,34.8664,34.8371,34.8371,2857.0
2024-03-20 13:40:00,35.72,35.73,35.7,35.73,4448.0,34.8274,34.8371,34.8079,34.8371,4448.0
2024-03-20 13:45:00,35.72,35.73,35.72,35.73,800.0,34.8274,34.8371,34.8274,34.8371,800.0
2024-03-20 13:50:00,35.73,35.77,35.73,35.74,6379.0,34.8371,34.8761,34.8371,34.8469,6379.0
2024-03-20 13:55:00,35.74,35.78,35.72,35.78,6647.0,34.8469,34.8859,34.8274,34.8859,6647.0
2024-03-20 14:00:00,35.76,36.41,35.76,36.36,99639.0,34.8664,35.5001,34.8664,35.4514,99639.0
2024-03-20 14:05:00,36.39,36.56,36.3,36.37,61423.0,35.4806,35.6464,35.3929,35.4611,61423.0
2024-03-20 14:10:00,36.41,36.51,36.36,36.36,26250.0,35.5001,35.5976,35.4514,35.4514,26250.0
2024-03-20 14:15:00,36.4,36.4,36.25,36.25,10358.0,35.4904,35.4904,35.3441,35.3441,10358.0
2024-03-20 14:20:00,36.34,36.37,36.26,36.26,2165.0,35.4319,35.4611,35.3539,35.3539,2165.0
2024-03-20 14:25:00,36.29,36.45,36.28,36.45,4310.0,35.3831,35.5391,35.3734,35.5391,4310.0
2024-03-20 14:30:00,36.46,36.49,36.2,36.2,31672.0,35.5489,35.5781,35.2954,35.2954,31672.0
2024-03-20 14:35:00,36.19,36.59,36.17,36.57,52683.0,35.2856,35.6756,35.2661,35.6561,52683.0
2024-03-20 14:40:00,36.6,36.76,36.58,36.74,34769.0,35.6854,35.8414,35.6659,35.8219,34769.0
2024-03-20 14:45:00,36.75,37.02,36.75,37.0,25895.0,35.8316,36.0949,35.8316,36.0754,25895.0
2024-03-20 14:50:00,36.97,37.08,36.81,37.02,33376.0,36.0461,36.1534,35.8901,36.0949,33376.0
2024-03-20 14:55:00,37.02,37.25,36.99,37.18,52157.0,36.0949,36.3191,36.0656,36.2509,52157.0
2024-03-20 15:00:00,37.21,37.23,37.08,37.2,46061.0,36.2801,36.2996,36.1534,36.2704,46061.0
2024-03-20 15:05:00,37.21,37.45,37.18,37.34,65837.0,36.2801,36.5141,36.2509,36.4069,65837.0
2024-03-20 15:10:00,37.34,37.41,37.27,37.3,54433.0,36.4069,36.4751,36.3386,36.3679,54433.0
2024-03-20 15:15:00,37.3,37.37,37.26,37.35,34310.0,36.3679,36.4361,36.3289,36.4166,34310.0
2024-03-20 15:20:00,37.37,37.46,37.34,37.46,42807.0,36.4361,36.5239,36.4069,36.5239,42807.0
2024-03-20 15:25:00,37.46,37.56,37.44,37.52,35559.0,36.5239,36.6214,36.5044,36.5824,35559.0
2024-03-20 15:30:00,37.49,37.49,37.38,37.39,55395.0,36.5531,36.5531,36.4459,36.4556,55395.0
2024-03-20 15:35:00,37.38,37.39,37.29,37.3,39811.0,36.4459,36.4556,36.3581,36.3679,39811.0
2024-03-20 15:40:00,37.3,37.36,37.3,37.3,23819.0,36.3679,36.4264,36.3679,36.3679,23819.0
2024-03-20 15:45:00,37.3,37.3,37.18,37.19,80572.0,36.3679,36.3679,36.2509,36.2606,80572.0
2024-03-20 15:50:00,37.18,37.33,37.18,37.27,98623.0,36.2509,36.3971,36.2509,36.3386,98623.0
2024-03-20 15:55:00,37.28,37.28,37.22,37.26,201086.0,36.3484,36.3484,36.2899,36.3289,201086.0
2024-03-21 09:30:00,37.77,37.86,37.54,37.84,144219.0,36.8261,36.9139,36.6019,36.8944,144219.0
2024-03-21 09:35:00,37.84,37.87,37.7,37.78,44045.0,36.8944,36.9236,36.7579,36.8359,44045.0
2024-03-21 09:40:00,37.79,37.88,37.74,37.87,43111.0,36.8456,36.9334,36.7969,36.9236,43111.0
2024-03-21 09:45:00,37.84,37.87,37.65,37.67,55645.0,36.8944,36.9236,36.7091,36.7286,55645.0
2024-03-21 09:50:00,37.68,37.74,37.57,37.62,25900.0,36.7384,36.7969,36.6311,36.6799,25900.0
2024-03-21 09:55:00,37.61,37.63,37.52,37.53,23287.0,36.6701,36.6896,36.5824,36.5921,23287.0
2024-03-21 10:00:00,37.53,37.56,37.4,37.42,47154.0,36.5921,36.6214,36.4654,36.4849,47154.0
2024-03-21 10:05:00,37.39,37.4,37.25,37.31,31307.0,36.4556,36.4654,36.3191,36.3776,31307.0
2024-03-21 10:10:00,37.31,37.35,37.24,37.29,23105.0,36.3776,36.4166,36.3094,36.3581,23105.0
2024-03-21 10:15:00,37.28,37.45,37.27,37.37,37840.0,36.3484,36.5141,36.3386,36.4361,37840.0
2024-03-21 10:20:00,37.38,37.4,37.21,37.22,16831.0,36.4459,36.4654,36.2801,36.2899,16831.0
2024-03-21 10:25:00,37.23,37.25,37.05,37.06,33218.0,36.2996,36.3191,36.1241,36.1339,33218.0
2024-03-21 10:30:00,37.05,37.1,37.01,37.05,37805.0,36.1241,36.1729,36.0851,36.1241,37805.0
2024-03-21 10:35:00,37.06,37.08,37.01,37.06,11619.0,36.1339,36.1534,36.0851,36.1339,11619.0
2024-03-21 10:40:00,37.07,37.09,36.96,37.04,25364.0,36.1436,36.1631,36.0364,36.1144,25364.0
2024-03-21 10:45:00,37.05,37.13,37.05,37.09,10437.0,36.1241,36.2021,36.1241,36.1631,10437.0
2024-03-21 10:50:00,37.1,37.16,37.09,37.13,13163.0,36.1729,36.2314,36.1631,36.2021,13163.0
2024-03-21 10:55:00,37.13,37.13,37.02,37.02,17740.0,36.2021,36.2021,36.0949,36.0949,17740.0
2024-03-21 11:00:00,37.03,37.03,36.83,36.83,57522.0,36.1046,36.1046,35.9096,35.9096,57522.0
2024-03-21 11:05:00,36.82,36.9,36.78,36.89,28163.0,35.8999,35.9779,35.8609,35.9681,28163.0
2024-03-21 11:10:00,36.88,36.91,36.83,36.83,8945.0,35.9584,35.9876,35.9096,35.9096,8945.0
2024-03-21 11:15:00,36.82,36.92,36.82,36.85,11616.0,35.8999,35.9974,35.8999,35.9291,11616.0
2024-03-21 11:20:00,36.85,36.88,36.81,36.81,6229.0,35.9291,35.9584,35.8901,35.8901,6229.0
2024-03-21 11:25:00,36.8,36.81,36.73,36.78,15750.0,35.8804,35.8901,35.8121,35.8609,15750.0
2024-03-21 11:30:00,36.78,36.9,36.77,36.9,18048.0,35.8609,35.9779,35.8511,35.9779,18048.0
2024-03-21 11:35:00,36.87,36.87,36.84,36.84,13944.0,35.9486,35.9486,35.9194,35.9194,13944.0
2024-03-21 11:40:00,36.83,36.83,36.75,36.8,14402.0,35.9096,35.9096,35.8316,35.8804,14402.0
2024-03-21 11:45:00,36.81,36.83,36.78,36.8,27901.0,35.8901,35.9096,35.8609,35.8804,27901.0
2024-03-21 11:50:00,36.77,36.79,36.74,36.78,9884.0,35.8511,35.8706,35.8219,35.8609,9884.0
2024-03-21 11:55:00,36.78,36.86,36.76,36.84,18385.0,35.8609,35.9389,35.8414,35.9194,18385.0
2024-03-21 12:00:00,36.85,36.89,36.84,36.89,14607.0,35.9291,35.9681,35.9194,35.9681,14607.0
2024-03-21 12:05:00,36.88,36.88,36.82,36.82,7585.0,35.9584,35.9584,35.8999,35.8999,7585.0
2024-03-21 12:10:00,36.8,36.85,36.77,36.83,13718.0,35.8804,35.9291,35.8511,35.9096,13718.0
2024-03-21 12:15:00,36.84,36.87,36.84,36.84,8150.0,35.9194,35.9486,35.9194,35.9194,8150.0
2024-03-21 12:20:00,36.83,36.83,36.75,36.78,18934.0,35.9096,35.9096,35.8316,35.8609,18934.0
2024-03-21 12:25:00,36.79,36.83,36.78,36.81,21240.0,35.8706,35.9096,35.8609,35.8901,21240.0
2024-03-21 12:30:00,36.81,36.84,36.81,36.84,13058.0,35.8901,35.9194,35.8901,35.9194,13058.0
2024-03-21 12:35:00,36.81,36.83,36.79,36.83,15572.0,35.8901,35.9096,35.8706,35.9096,15572.0
2024-03-21 12:40:00,36.83,36.87,36.81,36.81,4474.0,35.9096,35.9486,35.8901,35.8901,4474.0
2024-03-21 12:45:00,36.82,36.88,36.82,36.88,5936.0,35.8999,35.9584,35.8999,35.9584,5936.0
2024-03-21 12:50:00,36.88,36.91,36.88,36.91,10703.0,35.9584,35.9876,35.9584,35.9876,10703.0
2024-03-21 12:55:00,36.91,36.96,36.91,36.95,31526.0,35.9876,36.0364,35.9876,36.0266,31526.0
2024-03-21 13:00:00,36.95,36.97,36.89,36.92,21162.0,36.0266,36.0461,35.9681,35.9974,21162.0
2024-03-21 13:05:00,36.91,36.96,36.91,36.96,11381.0,35.9876,36.0364,35.9876,36.0364,11381.0
2024-03-21 13:10:00,36.96,36.99,36.96,36.97,15953.0,36.0364,36.0656,36.0364,36.0461,15953.0
2024-03-21 13:15:00,36.97,36.97,36.93,36.95,17848.0,36.0461,36.0461,36.0071,36.0266,17848.0
2024-03-21 13:20:00,36.94,36.95,36.91,36.92,11662.0,36.0169,36.0266,35.9876,35.9974,11662.0
2024-03-21 13:25:00,36.91,36.95,36.9,36.95,12325.0,35.9876,36.0266,35.9779,36.0266,12325.0
2024-03-21 13:30:00,36.93,36.95,36.92,36.94,12103.0,36.0071,36.0266,35.9974,36.0169,12103.0
2024-03-21 13:35:00,36.94,36.95,36.85,36.87,16399.0,36.0169,36.0266,35.9291,35.9486,16399.0
2024-03-21 13:40:00,36.86,36.87,36.82,36.87,6399.0,35.9389,35.9486,35.8999,35.9486,6399.0
2024-03-21 13:45:00,36.87,36.87,36.83,36.85,8248.0,35.9486,35.9486,35.9096,35.9291,8248.0
2024-03-21 13:50:00,36.86,36.88,36.83,36.83,10537.0,35.9389,35.9584,35.9096,35.9096,10537.0
2024-03-21 13:55:00,36.84,36.87,36.84,36.87,8113.0,35.9194,35.9486,35.9194,35.9486,8113.0
2024-03-21 14:00:00,36.88,36.93,36.88,36.88,7158.0,35.9584,36.0071,35.9584,35.9584,7158.0
2024-03-21 14:05:00,36.88,36.89,36.82,36.82,8286.0,35.9584,35.9681,35.8999,35.8999,8286.0
2024-03-21 14:10:00,36.81,36.82,36.79,36.8,7180.0,35.8901,35.8999,35.8706,35.8804,7180.0
2024-03-21 14:15:00,36.8,36.83,36.8,36.81,7790.0,35.8804,35.9096,35.8804,35.8901,7790.0
2024-03-21 14:20:00,36.81,36.81,36.8,36.8,10409.0,35.8901,35.8901,35.8804,35.8804,10409.0
2024-03-21 14:25:00,36.8,36.84,36.8,36.83,5293.0,35.8804,35.9194,35.8804,35.9096,5293.0
2024-03-21 14:30:00,36.83,36.84,36.82,36.84,6877.0,35.9096,35.9194,35.8999,35.9194,6877.0
2024-03-21 14:35:00,36.83,36.83,36.79,36.82,11183.0,35.9096,35.9096,35.8706,35.8999,11183.0
2024-03-21 14:40:00,36.83,36.87,36.83,36.87,5239.0,35.9096,35.9486,35.9096,35.9486,5239.0
2024-03-21 14:45:00,36.87,36.88,36.83,36.83,8835.0,35.9486,35.9584,35.9096,35.9096,8835.0
2024-03-21 14:50:00,36.82,36.83,36.81,36.81,19168.0,35.8999,35.9096,35.8901,35.8901,19168.0
2024-03-21 14:55:00,36.81,36.85,36.8,36.85,11874.0,35.8901,35.9291,35.8804,35.9291,11874.0
2024-03-21 15:00:00,36.84,36.88,36.84,36.88,10115.0,35.9194,35.9584,35.9194,35.9584,10115.0
2024-03-21 15:05:00,36.88,36.89,36.87,36.88,8714.0,35.9584,35.9681,35.9486,35.9584,8714.0
2024-03-21 15:10:00,36.86,36.86,36.82,36.83,6687.0,35.9389,35.9389,35.8999,35.9096,6687.0
2024-03-21 15:15:00,36.82,36.87,36.82,36.86,4890.0,35.8999,35.9486,35.8999,35.9389,4890.0
2024-03-21 15:20:00,36.86,36.86,36.83,36.85,8199.0,35.9389,35.9389,35.9096,35.9291,8199.0
2024-03-21 15:25:00,36.86,36.87,36.84,36.87,6706.0,35.9389,35.9486,35.9194,35.9486,6706.0
2024-03-21 15:30:00,36.86,36.86,36.8,36.8,27535.0,35.9389,35.9389,35.8804,35.8804,27535.0
2024-03-21 15:35:00,36.79,36.82,36.79,36.82,15594.0,35.8706,35.8999,35.8706,35.8999,15594.0
2024-03-21 15:40:00,36.83,36.85,36.83,36.84,7018.0,35.9096,35.9291,35.9096,35.9194,7018.0
2024-03-21 15:45:00,36.84,36.85,36.8,36.81,30113.0,35.9194,35.9291,35.8804,35.8901,30113.0
2024-03-21 15:50:00,36.81,36.81,36.77,36.8,41300.0,35.8901,35.8901,35.8511,35.8804,41300.0
2024-03-21 15:55:00,36.8,36.8,36.68,36.69,170819.0,35.8804,35.8804,35.7634,35.7731,170819.0
2024-03-22 09:30:00,36.47,36.55,36.27,36.47,93139.0,35.5586,35.6366,35.3636,35.5586,93139.0
2024-03-22 09:35:00,36.47,36.59,36.4,36.59,13650.0,35.5586,35.6756,35.4904,35.6756,13650.0
2024-03-22 09:40:00,36.61,36.62,36.51,36.61,17957.0,35.6951,35.7049,35.5976,35.6951,17957.0
2024-03-22 09:45:00,36.63,36.69,36.59,36.68,31907.0,35.7146,35.7731,35.6756,35.7634,31907.0
2024-03-22 09:50:00,36.69,36.76,36.67,36.69,15769.0,35.7731,35.8414,35.7536,35.7731,15769.0
2024-03-22 09:55:00,36.68,36.74,36.63,36.73,10892.0,35.7634,35.8219,35.7146,35.8121,10892.0
2024-03-22 10:00:00,36.74,36.79,36.69,36.7,12229.0,35.8219,35.8706,35.7731,35.7829,12229.0
2024-03-22 10:05:00,36.7,36.71,36.64,36.66,15559.0,35.7829,35.7926,35.7244,35.7439,15559.0
2024-03-22 10:10:00,36.67,36.73,36.62,36.62,27550.0,35.7536,35.8121,35.7049,35.7049,27550.0
2024-03-22 10:15:00,36.63,36.65,36.59,36.61,9071.0,35.7146,35.7341,35.6756,35.6951,9071.0
2024-03-22 10:20:00,36.62,36.62,36.55,36.58,80397.0,35.7049,35.7049,35.6366,35.6659,80397.0
2024-03-22 10:25:00,36.57,36.62,36.54,36.62,7203.0,35.6561,35.7049,35.6269,35.7049,7203.0
2024-03-22 10:30:00,36.62,36.62,36.51,36.52,14391.0,35.7049,35.7049,35.5976,35.6074,14391.0
2024-03-22 10:35:00,36.53,36.6,36.51,36.6,4136.0,35.6171,35.6854,35.5976,35.6854,4136.0
2024-03-22 10:40:00,36.6,36.62,36.53,36.55,27312.0,35.6854,35.7049,35.6171,35.6366,27312.0
2024-03-22 10:45:00,36.54,36.56,36.49,36.49,10906.0,35.6269,35.6464,35.5781,35.5781,10906.0
2024-03-22 10:50:00,36.49,36.53,36.46,36.46,10048.0,35.5781,35.6171,35.5489,35.5489,10048.0
2024-03-22 10:55:00,36.47,36.5,36.45,36.5,2924.0,35.5586,35.5879,35.5391,35.5879,2924.0
2024-03-22 11:00:00,36.5,36.5,36.46,36.47,9081.0,35.5879,35.5879,35.5489,35.5586,9081.0
2024-03-22 11:05:00,36.48,36.49,36.43,36.44,6878.0,35.5684,35.5781,35.5196,35.5294,6878.0
2024-03-22 11:10:00,36.42,36.45,36.39,36.41,8469.0,35.5099,35.5391,35.4806,35.5001,8469.0
2024-03-22 11:15:00,36.41,36.43,36.38,36.38,7306.0,35.5001,35.5196,35.4709,35.4709,7306.0
2024-03-22 11:20:00,36.39,36.43,36.37,36.43,7376.0,35.4806,35.5196,35.4611,35.5196,7376.0
2024-03-22 11:25:00,36.42,36.44,36.42,36.44,4756.0,35.5099,35.5294,35.5099,35.5294,4756.0
2024-03-22 11:30:00,36.44,36.44,36.36,36.41,4645.0,35.5294,35.5294,35.4514,35.5001,4645.0
2024-03-22 11:35:00,36.4,36.41,36.38,36.4,9841.0,35.4904,35.5001,35.4709,35.4904,9841.0
2024-03-22 11:40:00,36.4,36.4,36.37,36.39,2846.0,35.4904,35.4904,35.4611,35.4806,2846.0
2024-03-22 11:45:00,36.39,36.42,36.37,36.37,6621.0,35.4806,35.5099,35.4611,35.4611,6621.0
2024-03-22 11:50:00,36.38,36.41,36.36,36.37,12468.0,35.4709,35.5001,35.4514,35.4611,12468.0
2024-03-22 11:55:00,36.38,36.39,36.34,36.37,6462.0,35.4709,35.4806,35.4319,35.4611,6462.0
2024-03-22 12:00:00,36.37,36.37,36.31,36.32,9554.0,35.4611,35.4611,35.4026,35.4124,9554.0
2024-03-22 12:05:00,36.33,36.36,36.31,36.36,14410.0,35.4221,35.4514,35.4026,35.4514,14410.0
2024-03-22 12:10:00,36.35,36.35,36.32,36.34,6700.0,35.4416,35.4416,35.4124,35.4319,6700.0
2024-03-22 12:15:00,36.33,36.33,36.31,36.33,3804.0,35.4221,35.4221,35.4026,35.4221,3804.0
2024-03-22 12:20:00,36.34,36.34,36.29,36.3,3685.0,35.4319,35.4319,35.3831,35.3929,3685.0
2024-03-22 12:25:00,36.3,36.33,36.3,36.32,800.0,35.3929,35.4221,35.3929,35.4124,800.0
2024-03-22 12:30:00,36.33,36.33,36.31,36.31,1750.0,35.4221,35.4221,35.4026,35.4026,1750.0
2024-03-22 12:35:00,36.3,36.32,36.28,36.3,8337.0,35.3929,35.4124,35.3734,35.3929,8337.0
2024-03-22 12:40:00,36.31,36.32,36.3,36.32,3510.0,35.4026,35.4124,35.3929,35.4124,3510.0
2024-03-22 12:45:00,36.31,36.31,36.23,36.24,7014.0,35.4026,35.4026,35.3246,35.3344,7014.0
2024-03-22 12:50:00,36.25,36.26,36.23,36.25,8507.0,35.3441,35.3539,35.3246,35.3441,8507.0
2024-03-22 12:55:00,36.24,36.25,36.22,36.25,8316.0,35.3344,35.3441,35.3149,35.3441,8316.0
2024-03-22 13:00:00,36.26,36.32,36.26,36.32,3267.0,35.3539,35.4124,35.3539,35.4124,3267.0
2024-03-22 13:05:00,36.32,36.34,36.29,36.29,2042.0,35.4124,35.4319,35.3831,35.3831,2042.0
2024-03-22 13:10:00,36.28,36.28,36.25,36.25,3311.0,35.3734,35.3734,35.3441,35.3441,3311.0
2024-03-22 13:15:00,36.25,36.3,36.25,36.26,6031.0,35.3441,35.3929,35.3441,35.3539,6031.0
2024-03-22 13:20:00,36.25,36.25,36.19,36.19,12292.0,35.3441,35.3441,35.2856,35.2856,12292.0
2024-03-22 13:25:00,36.2,36.2,36.14,36.17,12249.0,35.2954,35.2954,35.2369,35.2661,12249.0
2024-03-22 13:30:00,36.17,36.18,36.16,36.16,4280.0,35.2661,35.2759,35.2564,35.2564,4280.0
2024-03-22 13:35:00,36.16,36.17,36.15,36.16,2577.0,35.2564,35.2661,35.2466,35.2564,2577.0
2024-03-22 13:40:00,36.16,36.18,36.16,36.16,15695.0,35.2564,35.2759,35.2564,35.2564,15695.0
2024-03-22 13:45:00,36.15,36.17,36.15,36.17,9740.0,35.2466,35.2661,35.2466,35.2661,9740.0
2024-03-22 13:50:00,36.18,36.18,36.16,36.17,2800.0,35.2759,35.2759,35.2564,35.2661,2800.0
2024-03-22 13:55:00,36.17,36.19,36.17,36.18,3791.0,35.2661,35.2856,35.2661,35.2759,3791.0
2024-03-22 14:00:00,36.18,36.2,36.17,36.2,3650.0,35.2759,35.2954,35.2661,35.2954,3650.0
2024-03-22 14:05:00,36.2,36.23,36.2,36.23,2065.0,35.2954,35.3246,35.2954,35.3246,2065.0
2024-03-22 14:10:00,36.23,36.23,36.2,36.2,4954.0,35.3246,35.3246,35.2954,35.2954,4954.0
2024-03-22 14:15:00,36.21,36.24,36.21,36.24,4249.0,35.3051,35.3344,35.3051,35.3344,4249.0
2024-03-22 14:20:00,36.24,36.24,36.21,36.24,7844.0,35.3344,35.3344,35.3051,35.3344,7844.0
2024-03-22 14:25:00,36.24,36.27,36.24,36.26,11446.0,35.3344,35.3636,35.3344,35.3539,11446.0
2024-03-22 14:30:00,36.25,36.25,36.23,36.24,4262.0,35.3441,35.3441,35.3246,35.3344,4262.0
2024-03-22 14:35:00,36.23,36.24,36.23,36.23,6404.0,35.3246,35.3344,35.3246,35.3246,6404.0
2024-03-22 14:40:00,36.23,36.24,36.22,36.23,5976.0,35.3246,35.3344,35.3149,35.3246,5976.0
2024-03-22 14:45:00,36.23,36.23,36.21,36.21,4630.0,35.3246,35.3246,35.3051,35.3051,4630.0
2024-03-22 14:50:00,36.21,36.21,36.19,36.2,8923.0,35.3051,35.3051,35.2856,35.2954,8923.0
2024-03-22 14:55:00,36.2,36.23,36.2,36.22,19927.0,35.2954,35.3246,35.2954,35.3149,19927.0
2024-03-22 15:00:00,36.23,36.23,36.2,36.2,8064.0,35.3246,35.3246,35.2954,35.2954,8064.0
2024-03-22 15:05:00,36.2,36.2,36.19,36.19,4325.0,35.2954,35.2954,35.2856,35.2856,4325.0
2024-03-22 15:10:00,36.2,36.2,36.16,36.18,10417.0,35.2954,35.2954,35.2564,35.2759,10417.0
2024-03-22 15:15:00,36.18,36.18,36.16,36.17,7026.0,35.2759,35.2759,35.2564,35.2661,7026.0
2024-03-22 15:20:00,36.16,36.16,36.15,36.15,10400.0,35.2564,35.2564,35.2466,35.2466,10400.0
2024-03-22 15:25:00,36.16,36.18,36.16,36.16,8381.0,35.2564,35.2759,35.2564,35.2564,8381.0
2024-03-22 15:30:00,36.16,36.16,36.15,36.15,4403.0,35.2564,35.2564,35.2466,35.2466,4403.0
2024-03-22 15:35:00,36.16,36.17,36.16,36.17,9693.0,35.2564,35.2661,35.2564,35.2661,9693.0
2024-03-22 15:40:00,36.18,36.2,36.17,36.2,11897.0,35.2759,35.2954,35.2661,35.2954,11897.0
2024-03-22 15:45:00,36.19,36.2,36.17,36.17,17760.0,35.2856,35.2954,35.2661,35.2661,17760.0
2024-03-22 15:50:00,36.17,36.18,36.16,36.17,43358.0,35.2661,35.2759,35.2564,35.2661,43358.0
2024-03-22 15:55:00,36.16,36.24,36.16,36.17,148162.0,35.2564,35.3344,35.2564,35.2661,148162.0
2024-03-25 09:30:00,36.54,37.01,36.51,37.01,131728.0,35.6269,36.0851,35.5976,36.0851,131728.0
2024-03-25 09:35:00,37.02,37.16,37.01,37.16,34568.0,36.0949,36.2314,36.0851,36.2314,34568.0
2024-03-25 09:40:00,37.17,37.19,37.08,37.08,37947.0,36.2411,36.2606,36.1534,36.1534,37947.0
2024-03-25 09:45:00,37.07,37.09,36.97,36.99,14923.0,36.1436,36.1631,36.0461,36.0656,14923.0
2024-03-25 09:50:00,36.98,37.05,36.95,36.97,19102.0,36.0559,36.1241,36.0266,36.0461,19102.0
2024-03-25 09:55:00,36.99,37.07,36.98,37.07,7201.0,36.0656,36.1436,36.0559,36.1436,7201.0
2024-03-25 10:00:00,37.09,37.16,37.09,37.1,9876.0,36.1631,36.2314,36.1631,36.1729,9876.0
2024-03-25 10:05:00,37.08,37.08,36.99,37.01,9938.0,36.1534,36.1534,36.0656,36.0851,9938.0
2024-03-25 10:10:00,37.03,37.11,37.02,37.11,8102.0,36.1046,36.1826,36.0949,36.1826,8102.0
2024-03-25 10:15:00,37.11,37.15,37.08,37.1,5988.0,36.1826,36.2216,36.1534,36.1729,5988.0
2024-03-25 10:20:00,37.11,37.14,37.08,37.13,6684.0,36.1826,36.2119,36.1534,36.2021,6684.0
2024-03-25 10:25:00,37.14,37.15,37.05,37.06,8746.0,36.2119,36.2216,36.1241,36.1339,8746.0
2024-03-25 10:30:00,37.06,37.06,36.99,36.99,9508.0,36.1339,36.1339,36.0656,36.0656,9508.0
2024-03-25 10:35:00,36.99,36.99,36.88,36.92,19784.0,36.0656,36.0656,35.9584,35.9974,19784.0
2024-03-25 10:40:00,36.91,36.94,36.86,36.87,21367.0,35.9876,36.0169,35.9389,35.9486,21367.0
2024-03-25 10:45:00,36.88,36.95,36.88,36.91,9944.0,35.9584,36.0266,35.9584,35.9876,9944.0
2024-03-25 10:50:00,36.92,36.95,36.9,36.9,5281.0,35.9974,36.0266,35.9779,35.9779,5281.0
2024-03-25 10:55:00,36.88,36.88,36.84,36.84,7920.0,35.9584,35.9584,35.9194,35.9194,7920.0
2024-03-25 11:00:00,36.84,36.85,36.8,36.85,9714.0,35.9194,35.9291,35.8804,35.9291,9714.0
2024-03-25 11:05:00,36.84,36.84,36.8,36.81,15776.0,35.9194,35.9194,35.8804,35.8901,15776.0
2024-03-25 11:10:00,36.82,36.88,36.82,36.85,2038.0,35.8999,35.9584,35.8999,35.9291,2038.0
2024-03-25 11:15:00,36.86,36.86,36.78,36.79,9049.0,35.9389,35.9389,35.8609,35.8706,9049.0
2024-03-25 11:20:00,36.79,36.81,36.79,36.81,3760.0,35.8706,35.8901,35.8706,35.8901,3760.0
2024-03-25 11:25:00,36.82,36.82,36.79,36.79,4346.0,35.8999,35.8999,35.8706,35.8706,4346.0
2024-03-25 11:30:00,36.76,36.79,36.74,36.74,6251.0,35.8414,35.8706,35.8219,35.8219,6251.0
2024-03-25 11:35:00,36.75,36.75,36.73,36.75,6161.0,35.8316,35.8316,35.8121,35.8316,6161.0
2024-03-25 11:40:00,36.74,36.76,36.73,36.76,2022.0,35.8219,35.8414,35.8121,35.8414,2022.0
2024-03-25 11:45:00,36.77,36.78,36.73,36.73,5008.0,35.8511,35.8609,35.8121,35.8121,5008.0
2024-03-25 11:50:00,36.73,36.73,36.7,36.71,14667.0,35.8121,35.8121,35.7829,35.7926,14667.0
2024-03-25 11:55:00,36.71,36.76,36.71,36.76,3206.0,35.7926,35.8414,35.7926,35.8414,3206.0
2024-03-25 12:00:00,36.76,36.8,36.75,36.78,4520.0,35.8414,35.8804,35.8316,35.8609,4520.0
2024-03-25 12:05:00,36.76,36.76,36.73,36.73,5639.0,35.8414,35.8414,35.8121,35.8121,5639.0
2024-03-25 12:10:00,36.75,36.76,36.74,36.76,8795.0,35.8316,35.8414,35.8219,35.8414,8795.0
2024-03-25 12:15:00,36.77,36.78,36.76,36.78,3192.0,35.8511,35.8609,35.8414,35.8609,3192.0
2024-03-25 12:20:00,36.77,36.8,36.76,36.8,5836.0,35.8511,35.8804,35.8414,35.8804,5836.0
2024-03-25 12:25:00,36.8,36.81,36.79,36.8,3877.0,35.8804,35.8901,35.8706,35.8804,3877.0
2024-03-25 12:30:00,36.79,36.8,36.76,36.77,12754.0,35.8706,35.8804,35.8414,35.8511,12754.0
2024-03-25 12:35:00,36.77,36.77,36.74,36.76,6644.0,35.8511,35.8511,35.8219,35.8414,6644.0
2024-03-25 12:40:00,36.76,36.79,36.76,36.79,5981.0,35.8414,35.8706,35.8414,35.8706,5981.0
2024-03-25 12:45:00,36.79,36.8,36.78,36.8,2925.0,35.8706,35.8804,35.8609,35.8804,2925.0
2024-03-25 12:50:00,36.79,36.8,36.79,36.79,6660.0,35.8706,35.8804,35.8706,35.8706,6660.0
2024-03-25 12:55:00,36.8,36.84,36.8,36.83,8767.0,35.8804,35.9194,35.8804,35.9096,8767.0
2024-03-25 13:00:00,36.83,36.87,36.82,36.82,13642.0,35.9096,35.9486,35.8999,35.8999,13642.0
2024-03-25 13:05:00,36.81,36.84,36.8,36.81,8106.0,35.8901,35.9194,35.8804,35.8901,8106.0
2024-03-25 13:10:00,36.82,36.82,36.78,36.78,7026.0,35.8999,35.8999,35.8609,35.8609,7026.0
2024-03-25 13:15:00,36.78,36.78,36.75,36.77,12561.0,35.8609,35.8609,35.8316,35.8511,12561.0
2024-03-25 13:20:00,36.78,36.79,36.77,36.77,28586.0,35.8609,35.8706,35.8511,35.8511,28586.0
2024-03-25 13:25:00,36.79,36.83,36.79,36.83,14677.0,35.8706,35.9096,35.8706,35.9096,14677.0
2024-03-25 13:30:00,36.83,36.83,36.79,36.8,2354.0,35.9096,35.9096,35.8706,35.8804,2354.0
2024-03-25 13:35:00,36.8,36.82,36.78,36.8,8077.0,35.8804,35.8999,35.8609,35.8804,8077.0
2024-03-25 13:40:00,36.8,36.8,36.77,36.77,2018.0,35.8804,35.8804,35.8511,35.8511,2018.0
2024-03-25 13:45:00,36.76,36.77,36.75,36.76,20441.0,35.8414,35.8511,35.8316,35.8414,20441.0
2024-03-25 13:50:00,36.77,36.77,36.74,36.74,4155.0,35.8511,35.8511,35.8219,35.8219,4155.0
2024-03-25 13:55:00,36.75,36.77,36.73,36.73,19723.0,35.8316,35.8511,35.8121,35.8121,19723.0
2024-03-25 14:00:00,36.73,36.73,36.7,36.72,14228.0,35.8121,35.8121,35.7829,35.8024,14228.0
2024-03-25 14:05:00,36.72,36.72,36.71,36.71,1912.0,35.8024,35.8024,35.7926,35.7926,1912.0
2024-03-25 14:10:00,36.72,36.72,36.72,36.72,1105.0,35.8024,35.8024,35.8024,35.8024,1105.0
2024-03-25 14:15:00,36.72,36.72,36.7,36.72,2937.0,35.8024,35.8024,35.7829,35.8024,2937.0
2024-03-25 14:20:00,36.73,36.75,36.73,36.75,3229.0,35.8121,35.8316,35.8121,35.8316,3229.0
2024-03-25 14:25:00,36.74,36.77,36.73,36.77,2445.0,35.8219,35.8511,35.8121,35.8511,2445.0
2024-03-25 14:30:00,36.76,36.76,36.72,36.73,7257.0,35.8414,35.8414,35.8024,35.8121,7257.0
2024-03-25 14:35:00,36.73,36.74,36.73,36.73,2000.0,35.8121,35.8219,35.8121,35.8121,2000.0
2024-03-25 14:40:00,36.73,36.74,36.73,36.74,1169.0,35.8121,35.8219,35.8121,35.8219,1169.0
2024-03-25 14:45:00,36.74,36.76,36.73,36.74,3649.0,35.8219,35.8414,35.8121,35.8219,3649.0
2024-03-25 14:50:00,36.73,36.73,36.7,36.72,17284.0,35.8121,35.8121,35.7829,35.8024,17284.0
2024-03-25 14:55:00,36.72,36.73,36.69,36.7,9569.0,35.8024,35.8121,35.7731,35.7829,9569.0
2024-03-25 15:00:00,36.69,36.69,36.66,36.67,10792.0,35.7731,35.7731,35.7439,35.7536,10792.0
2024-03-25 15:05:00,36.67,36.68,36.64,36.64,12619.0,35.7536,35.7634,35.7244,35.7244,12619.0
2024-03-25 15:10:00,36.63,36.66,36.63,36.66,12414.0,35.7146,35.7439,35.7146,35.7439,12414.0
2024-03-25 15:15:00,36.66,36.67,36.63,36.63,10213.0,35.7439,35.7536,35.7146,35.7146,10213.0
2024-03-25 15:20:00,36.63,36.65,36.63,36.64,27726.0,35.7146,35.7341,35.7146,35.7244,27726.0
2024-03-25 15:25:00,36.65,36.66,36.64,36.66,10714.0,35.7341,35.7439,35.7244,35.7439,10714.0
2024-03-25 15:30:00,36.65,36.65,36.63,36.65,14802.0,35.7341,35.7341,35.7146,35.7341,14802.0
2024-03-25 15:35:00,36.65,36.66,36.63,36.65,12983.0,35.7341,35.7439,35.7146,35.7341,12983.0
2024-03-25 15:40:00,36.64,36.65,36.62,36.63,23776.0,35.7244,35.7341,35.7049,35.7146,23776.0
2024-03-25 15:45:00,36.63,36.64,36.6,36.62,38941.0,35.7146,35.7244,35.6854,35.7049,38941.0
2024-03-25 15:50:00,36.61,36.61,36.55,36.55,31079.0,35.6951,35.6951,35.6366,35.6366,31079.0
2024-03-25 15:55:00,36.55,36.59,36.54,36.55,134969.0,35.6366,35.6756,35.6269,35.6366,134969.0
2024-03-26 09:30:00,37.27,37.35,37.05,37.09,139346.0,36.3386,36.4166,36.1241,36.1631,139346.0
2024-03-26 09:35:00,37.09,37.09,36.96,36.98,43538.0,36.1631,36.1631,36.0364,36.0559,43538.0
2024-03-26 09:40:00,36.99,36.99,36.79,36.85,34182.0,36.0656,36.0656,35.8706,35.9291,34182.0
2024-03-26 09:45:00,36.86,36.96,36.84,36.95,29842.0,35.9389,36.0364,35.9194,36.0266,29842.0
2024-03-26 09:50:00,36.95,37.06,36.95,37.06,20583.0,36.0266,36.1339,36.0266,36.1339,20583.0
2024-03-26 09:55:00,37.05,37.1,37.04,37.09,14312.0,36.1241,36.1729,36.1144,36.1631,14312.0
2024-03-26 10:00:00,37.09,37.19,37.09,37.15,26876.0,36.1631,36.2606,36.1631,36.2216,26876.0
2024-03-26 10:05:00,37.17,37.22,37.13,37.14,21026.0,36.2411,36.2899,36.2021,36.2119,21026.0
2024-03-26 10:10:00,37.14,37.14,37.02,37.02,21559.0,36.2119,36.2119,36.0949,36.0949,21559.0
2024-03-26 10:15:00,37.01,37.07,36.98,37.04,22709.0,36.0851,36.1436,36.0559,36.1144,22709.0
2024-03-26 10:20:00,37.03,37.03,36.93,36.96,15832.0,36.1046,36.1046,36.0071,36.0364,15832.0
2024-03-26 10:25:00,36.96,36.97,36.93,36.95,11668.0,36.0364,36.0461,36.0071,36.0266,11668.0
2024-03-26 10:30:00,36.94,36.94,36.86,36.92,16468.0,36.0169,36.0169,35.9389,35.9974,16468.0
2024-03-26 10:35:00,36.92,36.99,36.9,36.94,24974.0,35.9974,36.0656,35.9779,36.0169,24974.0
2024-03-26 10:40:00,36.94,36.98,36.9,36.95,18997.0,36.0169,36.0559,35.9779,36.0266,18997.0
2024-03-26 10:45:00,36.96,36.96,36.89,36.89,17052.0,36.0364,36.0364,35.9681,35.9681,17052.0
2024-03-26 10:50:00,36.9,36.91,36.85,36.85,8326.0,35.9779,35.9876,35.9291,35.9291,8326.0
2024-03-26 10:55:00,36.86,36.9,36.85,36.87,17389.0,35.9389,35.9779,35.9291,35.9486,17389.0
2024-03-26 11:00:00,36.86,36.89,36.81,36.82,18526.0,35.9389,35.9681,35.8901,35.8999,18526.0
2024-03-26 11:05:00,36.81,36.84,36.8,36.82,9735.0,35.8901,35.9194,35.8804,35.8999,9735.0
2024-03-26 11:10:00,36.81,36.83,36.68,36.71,26533.0,35.8901,35.9096,35.7634,35.7926,26533.0
2024-03-26 11:15:00,36.73,36.76,36.7,36.75,11688.0,35.8121,35.8414,35.7829,35.8316,11688.0
2024-03-26 11:20:00,36.75,36.75,36.7,36.72,10133.0,35.8316,35.8316,35.7829,35.8024,10133.0
2024-03-26 11:25:00,36.72,36.75,36.7,36.73,7672.0,35.8024,35.8316,35.7829,35.8121,7672.0
2024-03-26 11:30:00,36.72,36.72,36.66,36.68,7168.0,35.8024,35.8024,35.7439,35.7634,7168.0
2024-03-26 11:35:00,36.68,36.68,36.62,36.62,8478.0,35.7634,35.7634,35.7049,35.7049,8478.0
2024-03-26 11:40:00,36.61,36.66,36.59,36.65,9038.0,35.6951,35.7439,35.6756,35.7341,9038.0
2024-03-26 11:45:00,36.68,36.74,36.68,36.73,2900.0,35.7634,35.8219,35.7634,35.8121,2900.0
2024-03-26 11:50:00,36.73,36.77,36.72,36.72,2711.0,35.8121,35.8511,35.8024,35.8024,2711.0
2024-03-26 11:55:00,36.71,36.73,36.71,36.72,3500.0,35.7926,35.8121,35.7926,35.8024,3500.0
2024-03-26 12:00:00,36.71,36.76,36.7,36.76,4845.0,35.7926,35.8414,35.7829,35.8414,4845.0
2024-03-26 12:05:00,36.77,36.77,36.71,36.72,1575.0,35.8511,35.8511,35.7926,35.8024,1575.0
2024-03-26 12:10:00,36.71,36.73,36.71,36.73,3441.0,35.7926,35.8121,35.7926,35.8121,3441.0
2024-03-26 12:15:00,36.73,36.74,36.71,36.73,5186.0,35.8121,35.8219,35.7926,35.8121,5186.0
2024-03-26 12:20:00,36.71,36.76,36.71,36.75,2000.0,35.7926,35.8414,35.7926,35.8316,2000.0
2024-03-26 12:25:00,36.76,36.77,36.74,36.74,2598.0,35.8414,35.8511,35.8219,35.8219,2598.0
2024-03-26 12:30:00,36.75,36.77,36.75,36.77,1900.0,35.8316,35.8511,35.8316,35.8511,1900.0
2024-03-26 12:35:00,36.76,36.77,36.72,36.72,15200.0,35.8414,35.8511,35.8024,35.8024,15200.0
2024-03-26 12:40:00,36.73,36.73,36.71,36.72,4400.0,35.8121,35.8121,35.7926,35.8024,4400.0
2024-03-26 12:45:00,36.72,36.75,36.71,36.74,7445.0,35.8024,35.8316,35.7926,35.8219,7445.0
2024-03-26 12:50:00,36.73,36.76,36.72,36.75,2256.0,35.8121,35.8414,35.8024,35.8316,2256.0
2024-03-26 12:55:00,36.76,36.77,36.73,36.73,2626.0,35.8414,35.8511,35.8121,35.8121,2626.0
2024-03-26 13:00:00,36.72,36.76,36.69,36.75,8745.0,35.8024,35.8414,35.7731,35.8316,8745.0
2024-03-26 13:05:00,36.74,36.75,36.73,36.74,6285.0,35.8219,35.8316,35.8121,35.8219,6285.0
2024-03-26 13:10:00,36.74,36.75,36.72,36.74,3088.0,35.8219,35.8316,35.8024,35.8219,3088.0
2024-03-26 13:15:00,36.75,36.75,36.71,36.73,3600.0,35.8316,35.8316,35.7926,35.8121,3600.0
2024-03-26 13:20:00,36.72,36.72,36.68,36.68,2784.0,35.8024,35.8024,35.7634,35.7634,2784.0
2024-03-26 13:25:00,36.69,36.72,36.69,36.72,6456.0,35.7731,35.8024,35.7731,35.8024,6456.0
2024-03-26 13:30:00,36.72,36.77,36.72,36.76,7800.0,35.8024,35.8511,35.8024,35.8414,7800.0
2024-03-26 13:35:00,36.77,36.77,36.71,36.71,5647.0,35.8511,35.8511,35.7926,35.7926,5647.0
2024-03-26 13:40:00,36.71,36.72,36.68,36.68,3872.0,35.7926,35.8024,35.7634,35.7634,3872.0
2024-03-26 13:45:00,36.68,36.69,36.67,36.67,4994.0,35.7634,35.7731,35.7536,35.7536,4994.0
2024-03-26 13:50:00,36.67,36.68,36.67,36.68,1034.0,35.7536,35.7634,35.7536,35.7634,1034.0
2024-03-26 13:55:00,36.68,36.71,36.68,36.7,2200.0,35.7634,35.7926,35.7634,35.7829,2200.0
2024-03-26 14:00:00,36.7,36.72,36.7,36.72,1436.0,35.7829,35.8024,35.7829,35.8024,1436.0
2024-03-26 14:05:00,36.72,36.73,36.7,36.7,4436.0,35.8024,35.8121,35.7829,35.7829,4436.0
2024-03-26 14:10:00,36.71,36.73,36.7,36.72,6964.0,35.7926,35.8121,35.7829,35.8024,6964.0
2024-03-26 14:15:00,36.72,36.76,36.71,36.76,5200.0,35.8024,35.8414,35.7926,35.8414,5200.0
2024-03-26 14:20:00,36.76,36.77,36.76,36.77,3715.0,35.8414,35.8511,35.8414,35.8511,3715.0
2024-03-26 14:25:00,36.77,36.78,36.75,36.78,7515.0,35.8511,35.8609,35.8316,35.8609,7515.0
2024-03-26 14:30:00,36.78,36.8,36.78,36.79,4000.0,35.8609,35.8804,35.8609,35.8706,4000.0
2024-03-26 14:35:00,36.79,36.79,36.78,36.78,1613.0,35.8706,35.8706,35.8609,35.8609,1613.0
2024-03-26 14:40:00,36.77,36.8,36.76,36.8,9042.0,35.8511,35.8804,35.8414,35.8804,9042.0
2024-03-26 14:45:00,36.79,36.79,36.79,36.79,2672.0,35.8706,35.8706,35.8706,35.8706,2672.0
2024-03-26 14:50:00,36.78,36.78,36.76,36.77,2478.0,35.8609,35.8609,35.8414,35.8511,2478.0
2024-03-26 14:55:00,36.76,36.78,36.76,36.76,12339.0,35.8414,35.8609,35.8414,35.8414,12339.0
2024-03-26 15:00:00,36.76,36.76,36.69,36.69,9902.0,35.8414,35.8414,35.7731,35.7731,9902.0
2024-03-26 15:05:00,36.67,36.7,36.66,36.7,9967.0,35.7536,35.7829,35.7439,35.7829,9967.0
2024-03-26 15:10:00,36.69,36.69,36.66,36.66,10547.0,35.7731,35.7731,35.7439,35.7439,10547.0
2024-03-26 15:15:00,36.66,36.66,36.61,36.61,7995.0,35.7439,35.7439,35.6951,35.6951,7995.0
2024-03-26 15:20:00,36.6,36.63,36.6,36.62,8917.0,35.6854,35.7146,35.6854,35.7049,8917.0
2024-03-26 15:25:00,36.62,36.63,36.59,36.59,22936.0,35.7049,35.7146,35.6756,35.6756,22936.0
2024-03-26 15:30:00,36.59,36.61,36.58,36.6,10725.0,35.6756,35.6951,35.6659,35.6854,10725.0
2024-03-26 15:35:00,36.59,36.59,36.59,36.59,5003.0,35.6756,35.6756,35.6756,35.6756,5003.0
2024-03-26 15:40:00,36.59,36.59,36.58,36.58,6889.0,35.6756,35.6756,35.6659,35.6659,6889.0
2024-03-26 15:45:00,36.58,36.59,36.56,36.59,16418.0,35.6659,35.6756,35.6464,35.6756,16418.0
2024-03-26 15:50:00,36.58,36.58,36.52,36.55,20491.0,35.6659,35.6659,35.6074,35.6366,20491.0
2024-03-26 15:55:00,36.55,36.56,36.51,36.51,60748.0,35.6366,35.6464,35.5976,35.5976,60748.0
2024-03-27 09:30:00,36.74,37.16,36.69,37.16,79764.0,35.8219,36.2314,35.7731,36.2314,79764.0
2024-03-27 09:35:00,37.16,37.34,37.13,37.26,46278.0,36.2314,36.4069,36.2021,36.3289,46278.0
2024-03-27 09:40:00,37.26,37.26,37.14,37.19,18857.0,36.3289,36.3289,36.2119,36.2606,18857.0
2024-03-27 09:45:00,37.2,37.27,37.13,37.24,21274.0,36.2704,36.3386,36.2021,36.3094,21274.0
2024-03-27 09:50:00,37.25,37.34,37.25,37.3,18113.0,36.3191,36.4069,36.3191,36.3679,18113.0
2024-03-27 09:55:00,37.29,37.45,37.29,37.44,13991.0,36.3581,36.5141,36.3581,36.5044,13991.0
2024-03-27 10:00:00,37.44,37.46,37.37,37.38,9518.0,36.5044,36.5239,36.4361,36.4459,9518.0
2024-03-27 10:05:00,37.4,37.4,37.31,37.32,12039.0,36.4654,36.4654,36.3776,36.3874,12039.0
2024-03-27 10:10:00,37.33,37.39,37.28,37.37,10861.0,36.3971,36.4556,36.3484,36.4361,10861.0
2024-03-27 10:15:00,37.38,37.43,37.36,37.4,12507.0,36.4459,36.4946,36.4264,36.4654,12507.0
2024-03-27 10:20:00,37.38,37.44,37.38,37.41,17906.0,36.4459,36.5044,36.4459,36.4751,17906.0
2024-03-27 10:25:00,37.42,37.49,37.4,37.49,16470.0,36.4849,36.5531,36.4654,36.5531,16470.0
2024-03-27 10:30:00,37.49,37.57,37.49,37.57,37266.0,36.5531,36.6311,36.5531,36.6311,37266.0
2024-03-27 10:35:00,37.56,37.58,37.49,37.53,16546.0,36.6214,36.6409,36.5531,36.5921,16546.0
2024-03-27 10:40:00,37.54,37.56,37.5,37.54,9922.0,36.6019,36.6214,36.5629,36.6019,9922.0
2024-03-27 10:45:00,37.52,37.56,37.51,37.56,5400.0,36.5824,36.6214,36.5726,36.6214,5400.0
2024-03-27 10:50:00,37.56,37.58,37.52,37.57,16319.0,36.6214,36.6409,36.5824,36.6311,16319.0
2024-03-27 10:55:00,37.58,37.58,37.53,37.54,12188.0,36.6409,36.6409,36.5921,36.6019,12188.0
2024-03-27 11:00:00,37.52,37.57,37.51,37.55,10501.0,36.5824,36.6311,36.5726,36.6116,10501.0
2024-03-27 11:05:00,37.56,37.56,37.52,37.53,11247.0,36.6214,36.6214,36.5824,36.5921,11247.0
2024-03-27 11:10:00,37.51,37.56,37.51,37.55,7140.0,36.5726,36.6214,36.5726,36.6116,7140.0
2024-03-27 11:15:00,37.55,37.55,37.48,37.48,5155.0,36.6116,36.6116,36.5434,36.5434,5155.0
2024-03-27 11:20:00,37.46,37.46,37.43,37.43,8945.0,36.5239,36.5239,36.4946,36.4946,8945.0
2024-03-27 11:25:00,37.44,37.45,37.42,37.45,9933.0,36.5044,36.5141,36.4849,36.5141,9933.0
2024-03-27 11:30:00,37.44,37.45,37.38,37.39,12642.0,36.5044,36.5141,36.4459,36.4556,12642.0
2024-03-27 11:35:00,37.39,37.43,37.39,37.4,4923.0,36.4556,36.4946,36.4556,36.4654,4923.0
2024-03-27 11:40:00,37.41,37.42,37.4,37.42,4487.0,36.4751,36.4849,36.4654,36.4849,4487.0
2024-03-27 11:45:00,37.41,37.43,37.4,37.43,12235.0,36.4751,36.4946,36.4654,36.4946,12235.0
2024-03-27 11:50:00,37.43,37.43,37.4,37.42,9454.0,36.4946,36.4946,36.4654,36.4849,9454.0
2024-03-27 11:55:00,37.4,37.43,37.37,37.43,7776.0,36.4654,36.4946,36.4361,36.4946,7776.0
2024-03-27 12:00:00,37.44,37.46,37.41,37.41,4110.0,36.5044,36.5239,36.4751,36.4751,4110.0
2024-03-27 12:05:00,37.4,37.41,37.36,37.37,3503.0,36.4654,36.4751,36.4264,36.4361,3503.0
2024-03-27 12:10:00,37.39,37.39,37.36,37.36,2098.0,36.4556,36.4556,36.4264,36.4264,2098.0
2024-03-27 12:15:00,37.36,37.4,37.35,37.4,8881.0,36.4264,36.4654,36.4166,36.4654,8881.0
2024-03-27 12:20:00,37.4,37.41,37.38,37.41,7448.0,36.4654,36.4751,36.4459,36.4751,7448.0
2024-03-27 12:25:00,37.42,37.45,37.42,37.44,4178.0,36.4849,36.5141,36.4849,36.5044,4178.0
2024-03-27 12:30:00,37.45,37.51,37.45,37.5,4409.0,36.5141,36.5726,36.5141,36.5629,4409.0
2024-03-27 12:35:00,37.49,37.51,37.46,37.51,12451.0,36.5531,36.5726,36.5239,36.5726,12451.0
2024-03-27 12:40:00,37.51,37.55,37.51,37.54,3400.0,36.5726,36.6116,36.5726,36.6019,3400.0
2024-03-27 12:45:00,37.52,37.53,37.48,37.53,7619.0,36.5824,36.5921,36.5434,36.5921,7619.0
2024-03-27 12:50:00,37.54,37.56,37.53,37.53,5511.0,36.6019,36.6214,36.5921,36.5921,5511.0
2024-03-27 12:55:00,37.54,37.56,37.54,37.55,1800.0,36.6019,36.6214,36.6019,36.6116,1800.0
2024-03-27 13:00:00,37.56,37.59,37.55,37.59,8702.0,36.6214,36.6506,36.6116,36.6506,8702.0
2024-03-27 13:05:00,37.59,37.59,37.57,37.57,6574.0,36.6506,36.6506,36.6311,36.6311,6574.0
2024-03-27 13:10:00,37.56,37.62,37.56,37.62,23982.0,36.6214,36.6799,36.6214,36.6799,23982.0
2024-03-27 13:15:00,37.62,37.63,37.61,37.61,3335.0,36.6799,36.6896,36.6701,36.6701,3335.0
2024-03-27 13:20:00,37.62,37.67,37.62,37.67,8165.0,36.6799,36.7286,36.6799,36.7286,8165.0
2024-03-27 13:25:00,37.67,37.7,37.66,37.66,12699.0,36.7286,36.7579,36.7189,36.7189,12699.0
2024-03-27 13:30:00,37.66,37.67,37.63,37.63,5076.0,36.7189,36.7286,36.6896,36.6896,5076.0
2024-03-27 13:35:00,37.63,37.65,37.62,37.63,9396.0,36.6896,36.7091,36.6799,36.6896,9396.0
2024-03-27 13:40:00,37.63,37.64,37.62,37.62,4869.0,36.6896,36.6994,36.6799,36.6799,4869.0
2024-03-27 13:45:00,37.63,37.65,37.62,37.62,6780.0,36.6896,36.7091,36.6799,36.6799,6780.0
2024-03-27 13:50:00,37.61,37.61,37.58,37.6,12375.0,36.6701,36.6701,36.6409,36.6604,12375.0
2024-03-27 13:55:00,37.61,37.63,37.61,37.63,3622.0,36.6701,36.6896,36.6701,36.6896,3622.0
2024-03-27 14:00:00,37.6,37.6,37.59,37.59,7042.0,36.6604,36.6604,36.6506,36.6506,7042.0
2024-03-27 14:05:00,37.6,37.63,37.6,37.63,4292.0,36.6604,36.6896,36.6604,36.6896,4292.0
2024-03-27 14:10:00,37.63,37.66,37.63,37.64,7832.0,36.6896,36.7189,36.6896,36.6994,7832.0
2024-03-27 14:15:00,37.62,37.65,37.62,37.65,1650.0,36.6799,36.7091,36.6799,36.7091,1650.0
2024-03-27 14:20:00,37.65,37.66,37.65,37.65,4659.0,36.7091,36.7189,36.7091,36.7091,4659.0
2024-03-27 14:25:00,37.65,37.67,37.65,37.66,6981.0,36.7091,36.7286,36.7091,36.7189,6981.0
2024-03-27 14:30:00,37.67,37.7,37.67,37.67,7991.0,36.7286,36.7579,36.7286,36.7286,7991.0
2024-03-27 14:35:00,37.66,37.7,37.66,37.7,14844.0,36.7189,36.7579,36.7189,36.7579,14844.0
2024-03-27 14:40:00,37.69,37.7,37.69,37.7,6599.0,36.7481,36.7579,36.7481,36.7579,6599.0
2024-03-27 14:45:00,37.71,37.72,37.7,37.71,8060.0,36.7676,36.7774,36.7579,36.7676,8060.0
2024-03-27 14:50:00,37.72,37.73,37.71,37.73,13847.0,36.7774,36.7871,36.7676,36.7871,13847.0
2024-03-27 14:55:00,37.74,37.76,37.74,37.75,11672.0,36.7969,36.8164,36.7969,36.8066,11672.0
2024-03-27 15:00:00,37.76,37.77,37.75,37.76,27570.0,36.8164,36.8261,36.8066,36.8164,27570.0
2024-03-27 15:05:00,37.76,37.76,37.73,37.75,34967.0,36.8164,36.8164,36.7871,36.8066,34967.0
2024-03-27 15:10:00,37.76,37.76,37.72,37.73,25160.0,36.8164,36.8164,36.7774,36.7871,25160.0
2024-03-27 15:15:00,37.72,37.72,37.69,37.69,18231.0,36.7774,36.7774,36.7481,36.7481,18231.0
2024-03-27 15:20:00,37.69,37.72,37.69,37.72,18457.0,36.7481,36.7774,36.7481,36.7774,18457.0
2024-03-27 15:25:00,37.7,37.76,37.7,37.76,15852.0,36.7579,36.8164,36.7579,36.8164,15852.0
2024-03-27 15:30:00,37.76,37.77,37.74,37.75,11984.0,36.8164,36.8261,36.7969,36.8066,11984.0
2024-03-27 15:35:00,37.73,37.8,37.73,37.79,24858.0,36.7871,36.8554,36.7871,36.8456,24858.0
2024-03-27 15:40:00,37.78,37.81,37.77,37.81,36466.0,36.8359,36.8651,36.8261,36.8651,36466.0
2024-03-27 15:45:00,37.8,37.8,37.76,37.76,51529.0,36.8554,36.8554,36.8164,36.8164,51529.0
2024-03-27 15:50:00,37.77,37.81,37.77,37.8,58033.0,36.8261,36.8651,36.8261,36.8554,58033.0
2024-03-27 15:55:00,37.79,37.88,37.79,37.88,171508.0,36.8456,36.9334,36.8456,36.9334,171508.0
2024-03-28 09:30:00,38.26,38.36,38.12,38.34,139066.0,37.3039,37.4014,37.1674,37.3819,139066.0
2024-03-28 09:35:00,38.31,38.35,38.17,38.17,19844.0,37.3526,37.3916,37.2161,37.2161,19844.0
2024-03-28 09:40:00,38.17,38.32,38.15,38.23,71407.0,37.2161,37.3624,37.1966,37.2746,71407.0
2024-03-28 09:45:00,38.23,38.35,38.19,38.19,47762.0,37.2746,37.3916,37.2356,37.2356,47762.0
2024-03-28 09:50:00,38.19,38.26,38.05,38.06,30132.0,37.2356,37.3039,37.0991,37.1089,30132.0
2024-03-28 09:55:00,38.07,38.21,38.02,38.19,30358.0,37.1186,37.2551,37.0699,37.2356,30358.0
2024-03-28 10:00:00,38.18,38.25,38.04,38.07,47271.0,37.2259,37.2941,37.0894,37.1186,47271.0
2024-03-28 10:05:00,38.08,38.21,38.08,38.12,21602.0,37.1284,37.2551,37.1284,37.1674,21602.0
2024-03-28 10:10:00,38.09,38.16,38.06,38.16,22092.0,37.1381,37.2064,37.1089,37.2064,22092.0
2024-03-28 10:15:00,38.17,38.17,38.11,38.11,14523.0,37.2161,37.2161,37.1576,37.1576,14523.0
2024-03-28 10:20:00,38.11,38.19,38.08,38.18,14192.0,37.1576,37.2356,37.1284,37.2259,14192.0
2024-03-28 10:25:00,38.2,38.22,38.16,38.2,14029.0,37.2454,37.2649,37.2064,37.2454,14029.0
2024-03-28 10:30:00,38.22,38.32,38.21,38.3,8154.0,37.2649,37.3624,37.2551,37.3429,8154.0
2024-03-28 10:35:00,38.31,38.38,38.29,38.38,18912.0,37.3526,37.4209,37.3331,37.4209,18912.0
2024-03-28 10:40:00,38.38,38.48,38.36,38.47,34650.0,37.4209,37.5184,37.4014,37.5086,34650.0
2024-03-28 10:45:00,38.48,38.55,38.47,38.53,28723.0,37.5184,37.5866,37.5086,37.5671,28723.0
2024-03-28 10:50:00,38.53,38.57,38.49,38.57,10714.0,37.5671,37.6061,37.5281,37.6061,10714.0
2024-03-28 10:55:00,38.56,38.58,38.53,38.57,21859.0,37.5964,37.6159,37.5671,37.6061,21859.0
2024-03-28 11:00:00,38.56,38.59,38.55,38.59,18049.0,37.5964,37.6256,37.5866,37.6256,18049.0
2024-03-28 11:05:00,38.55,38.63,38.55,38.58,37553.0,37.5866,37.6646,37.5866,37.6159,37553.0
2024-03-28 11:10:00,38.57,38.57,38.52,38.54,22197.0,37.6061,37.6061,37.5574,37.5769,22197.0
2024-03-28 11:15:00,38.55,38.57,38.53,38.56,24847.0,37.5866,37.6061,37.5671,37.5964,24847.0
2024-03-28 11:20:00,38.56,38.62,38.56,38.59,31074.0,37.5964,37.6549,37.5964,37.6256,31074.0
2024-03-28 11:25:00,38.59,38.59,38.52,38.54,27313.0,37.6256,37.6256,37.5574,37.5769,27313.0
2024-03-28 11:30:00,38.53,38.55,38.5,38.5,5996.0,37.5671,37.5866,37.5379,37.5379,5996.0
2024-03-28 11:35:00,38.49,38.53,38.49,38.52,8655.0,37.5281,37.5671,37.5281,37.5574,8655.0
2024-03-28 11:40:00,38.53,38.54,38.5,38.53,13724.0,37.5671,37.5769,37.5379,37.5671,13724.0
2024-03-28 11:45:00,38.54,38.54,38.52,38.53,11949.0,37.5769,37.5769,37.5574,37.5671,11949.0
2024-03-28 11:50:00,38.52,38.55,38.51,38.54,7296.0,37.5574,37.5866,37.5476,37.5769,7296.0
2024-03-28 11:55:00,38.54,38.57,38.54,38.56,16344.0,37.5769,37.6061,37.5769,37.5964,16344.0
2024-03-28 12:00:00,38.56,38.58,38.52,38.58,27295.0,37.5964,37.6159,37.5574,37.6159,27295.0
2024-03-28 12:05:00,38.56,38.56,38.47,38.48,28047.0,37.5964,37.5964,37.5086,37.5184,28047.0
2024-03-28 12:10:00,38.47,38.52,38.47,38.52,5162.0,37.5086,37.5574,37.5086,37.5574,5162.0
2024-03-28 12:15:00,38.52,38.55,38.51,38.54,15603.0,37.5574,37.5866,37.5476,37.5769,15603.0
2024-03-28 12:20:00,38.53,38.59,38.52,38.59,33378.0,37.5671,37.6256,37.5574,37.6256,33378.0
2024-03-28 12:25:00,38.59,38.66,38.57,38.65,22160.0,37.6256,37.6939,37.6061,37.6841,22160.0
2024-03-28 12:30:00,38.65,38.77,38.63,38.74,61551.0,37.6841,37.8011,37.6646,37.7719,61551.0
2024-03-28 12:35:00,38.74,38.84,38.71,38.83,40506.0,37.7719,37.8694,37.7426,37.8597,40506.0
2024-03-28 12:40:00,38.82,38.87,38.81,38.84,23514.0,37.8499,37.8987,37.8402,37.8694,23514.0
2024-03-28 12:45:00,38.83,38.84,38.78,38.78,22309.0,37.8597,37.8694,37.8109,37.8109,22309.0
2024-03-28 12:50:00,38.78,38.79,38.73,38.79,18916.0,37.8109,37.8207,37.7621,37.8207,18916.0
2024-03-28 12:55:00,38.79,38.8,38.73,38.75,28806.0,37.8207,37.8304,37.7621,37.7816,28806.0
2024-03-28 13:00:00,38.76,38.8,38.74,38.79,12144.0,37.7914,37.8304,37.7719,37.8207,12144.0
2024-03-28 13:05:00,38.77,38.84,38.76,38.84,19959.0,37.8011,37.8694,37.7914,37.8694,19959.0
2024-03-28 13:10:00,38.84,38.84,38.75,38.76,32205.0,37.8694,37.8694,37.7816,37.7914,32205.0
2024-03-28 13:15:00,38.76,38.76,38.73,38.73,23175.0,37.7914,37.7914,37.7621,37.7621,23175.0
2024-03-28 13:20:00,38.73,38.74,38.7,38.72,11485.0,37.7621,37.7719,37.7329,37.7524,11485.0
2024-03-28 13:25:00,38.72,38.74,38.7,38.74,21646.0,37.7524,37.7719,37.7329,37.7719,21646.0
2024-03-28 13:30:00,38.74,38.79,38.74,38.75,9363.0,37.7719,37.8207,37.7719,37.7816,9363.0
2024-03-28 13:35:00,38.75,38.76,38.75,38.76,8898.0,37.7816,37.7914,37.7816,37.7914,8898.0
2024-03-28 13:40:00,38.76,38.78,38.75,38.77,12691.0,37.7914,37.8109,37.7816,37.8011,12691.0
2024-03-28 13:45:00,38.77,38.82,38.77,38.8,13301.0,37.8011,37.8499,37.8011,37.8304,13301.0
2024-03-28 13:50:00,38.78,38.81,38.77,38.8,14469.0,37.8109,37.8402,37.8011,37.8304,14469.0
2024-03-28 13:55:00,38.8,38.84,38.8,38.82,6423.0,37.8304,37.8694,37.8304,37.8499,6423.0
2024-03-28 14:00:00,38.83,38.87,38.83,38.87,13375.0,37.8597,37.8987,37.8597,37.8987,13375.0
2024-03-28 14:05:00,38.87,38.9,38.87,38.89,19978.0,37.8987,37.9279,37.8987,37.9182,19978.0
2024-03-28 14:10:00,38.89,38.9,38.86,38.86,8895.0,37.9182,37.9279,37.8889,37.8889,8895.0
2024-03-28 14:15:00,38.86,38.88,38.85,38.87,6979.0,37.8889,37.9084,37.8792,37.8987,6979.0
2024-03-28 14:20:00,38.87,38.88,38.84,38.85,8908.0,37.8987,37.9084,37.8694,37.8792,8908.0
2024-03-28 14:25:00,38.85,38.87,38.85,38.87,7892.0,37.8792,37.8987,37.8792,37.8987,7892.0
2024-03-28 14:30:00,38.86,38.86,38.79,38.79,18423.0,37.8889,37.8889,37.8207,37.8207,18423.0
2024-03-28 14:35:00,38.78,38.82,38.78,38.8,14052.0,37.8109,37.8499,37.8109,37.8304,14052.0
2024-03-28 14:40:00,38.8,38.8,38.74,38.77,16524.0,37.8304,37.8304,37.7719,37.8011,16524.0
2024-03-28 14:45:00,38.77,38.79,38.76,38.76,15130.0,37.8011,37.8207,37.7914,37.7914,15130.0
2024-03-28 14:50:00,38.76,38.78,38.76,38.78,22847.0,37.7914,37.8109,37.7914,37.8109,22847.0
2024-03-28 14:55:00,38.79,38.82,38.79,38.8,21017.0,37.8207,37.8499,37.8207,37.8304,21017.0
2024-03-28 15:00:00,38.81,38.81,38.79,38.8,28240.0,37.8402,37.8402,37.8207,37.8304,28240.0
2024-03-28 15:05:00,38.81,38.84,38.81,38.84,9618.0,37.8402,37.8694,37.8402,37.8694,9618.0
2024-03-28 15:10:00,38.83,38.84,38.8,38.8,20318.0,37.8597,37.8694,37.8304,37.8304,20318.0
2024-03-28 15:15:00,38.8,38.8,38.79,38.79,18122.0,37.8304,37.8304,37.8207,37.8207,18122.0
2024-03-28 15:20:00,38.79,38.8,38.73,38.76,53822.0,37.8207,37.8304,37.7621,37.7914,53822.0
2024-03-28 15:25:00,38.75,38.76,38.73,38.73,24839.0,37.7816,37.7914,37.7621,37.7621,24839.0
2024-03-28 15:30:00,38.73,38.73,38.71,38.71,18438.0,37.7621,37.7621,37.7426,37.7426,18438.0
2024-03-28 15:35:00,38.7,38.72,38.68,38.68,53336.0,37.7329,37.7524,37.7134,37.7134,53336.0
2024-03-28 15:40:00,38.68,38.69,38.66,38.69,23134.0,37.7134,37.7231,37.6939,37.7231,23134.0
2024-03-28 15:45:00,38.69,38.7,38.67,38.69,21880.0,37.7231,37.7329,37.7036,37.7231,21880.0
2024-03-28 15:50:00,38.69,38.75,38.67,38.74,84634.0,37.7231,37.7816,37.7036,37.7719,84634.0
2024-03-28 15:55:00,38.74,38.75,38.73,38.73,89826.0,37.7719,37.7816,37.7621,37.7621,89826.0
2024-04-01 09:30:00,39.52,39.68,39.29,39.47,204223.0,38.5324,38.6884,38.3082,38.4837,204223.0
2024-04-01 09:35:00,39.51,39.64,39.36,39.36,67175.0,38.5227,38.6494,38.3764,38.3764,67175.0
2024-04-01 09:40:00,39.33,39.36,39.16,39.22,32703.0,38.3472,38.3764,38.1814,38.2399,32703.0
2024-04-01 09:45:00,39.23,39.25,38.89,38.96,42681.0,38.2497,38.2692,37.9182,37.9864,42681.0
2024-04-01 09:50:00,38.96,39.23,38.88,39.2,34104.0,37.9864,38.2497,37.9084,38.2204,34104.0
2024-04-01 09:55:00,39.2,39.4,39.2,39.4,14026.0,38.2204,38.4154,38.2204,38.4154,14026.0
2024-04-01 10:00:00,39.39,39.39,39.05,39.06,77205.0,38.4057,38.4057,38.0742,38.0839,77205.0
2024-04-01 10:05:00,39.08,39.11,39.02,39.06,35685.0,38.1034,38.1327,38.0449,38.0839,35685.0
2024-04-01 10:10:00,39.06,39.11,39.03,39.04,25849.0,38.0839,38.1327,38.0547,38.0644,25849.0
2024-04-01 10:15:00,39.05,39.05,38.89,38.89,40491.0,38.0742,38.0742,37.9182,37.9182,40491.0
2024-04-01 10:20:00,38.88,39.01,38.84,38.99,35917.0,37.9084,38.0352,37.8694,38.0157,35917.0
2024-04-01 10:25:00,38.98,39.07,38.95,38.99,30809.0,38.0059,38.0937,37.9767,38.0157,30809.0
2024-04-01 10:30:00,38.95,39.07,38.94,39.01,13447.0,37.9767,38.0937,37.9669,38.0352,13447.0
2024-04-01 10:35:00,39.0,39.01,38.89,38.9,16995.0,38.0254,38.0352,37.9182,37.9279,16995.0
2024-04-01 10:40:00,38.88,38.89,38.8,38.86,14794.0,37.9084,37.9182,37.8304,37.8889,14794.0
2024-04-01 10:45:00,38.86,38.98,38.84,38.98,20632.0,37.8889,38.0059,37.8694,38.0059,20632.0
2024-04-01 10:50:00,38.98,39.01,38.94,38.99,29148.0,38.0059,38.0352,37.9669,38.0157,29148.0
2024-04-01 10:55:00,38.97,39.04,38.97,39.01,22581.0,37.9962,38.0644,37.9962,38.0352,22581.0
2024-04-01 11:00:00,39.02,39.07,39.02,39.03,9299.0,38.0449,38.0937,38.0449,38.0547,9299.0
2024-04-01 11:05:00,39.02,39.03,38.92,38.95,16110.0,38.0449,38.0547,37.9474,37.9767,16110.0
2024-04-01 11:10:00,38.97,38.98,38.92,38.98,11388.0,37.9962,38.0059,37.9474,38.0059,11388.0
2024-04-01 11:15:00,38.98,39.06,38.96,39.06,9524.0,38.0059,38.0839,37.9864,38.0839,9524.0
2024-04-01 11:20:00,39.08,39.13,39.06,39.12,28139.0,38.1034,38.1522,38.0839,38.1424,28139.0
2024-04-01 11:25:00,39.12,39.2,39.09,39.17,16192.0,38.1424,38.2204,38.1132,38.1912,16192.0
2024-04-01 11:30:00,39.17,39.18,39.14,39.16,15427.0,38.1912,38.2009,38.1619,38.1814,15427.0
2024-04-01 11:35:00,39.17,39.17,39.14,39.15,5740.0,38.1912,38.1912,38.1619,38.1717,5740.0
2024-04-01 11:40:00,39.15,39.19,39.14,39.15,5980.0,38.1717,38.2107,38.1619,38.1717,5980.0
2024-04-01 11:45:00,39.15,39.2,39.14,39.2,2381.0,38.1717,38.2204,38.1619,38.2204,2381.0
2024-04-01 11:50:00,39.19,39.24,39.18,39.22,29690.0,38.2107,38.2594,38.2009,38.2399,29690.0
2024-04-01 11:55:00,39.23,39.23,39.14,39.18,19898.0,38.2497,38.2497,38.1619,38.2009,19898.0
2024-04-01 12:00:00,39.17,39.17,39.11,39.13,23267.0,38.1912,38.1912,38.1327,38.1522,23267.0
2024-04-01 12:05:00,39.13,39.13,39.07,39.08,8476.0,38.1522,38.1522,38.0937,38.1034,8476.0
2024-04-01 12:10:00,39.07,39.09,39.04,39.09,10461.0,38.0937,38.1132,38.0644,38.1132,10461.0
2024-04-01 12:15:00,39.12,39.16,39.11,39.13,18602.0,38.1424,38.1814,38.1327,38.1522,18602.0
2024-04-01 12:20:00,39.15,39.2,39.15,39.2,5169.0,38.1717,38.2204,38.1717,38.2204,5169.0
2024-04-01 12:25:00,39.2,39.2,39.16,39.17,11961.0,38.2204,38.2204,38.1814,38.1912,11961.0
2024-04-01 12:30:00,39.16,39.19,39.15,39.15,9752.0,38.1814,38.2107,38.1717,38.1717,9752.0
2024-04-01 12:35:00,39.15,39.16,39.12,39.12,19788.0,38.1717,38.1814,38.1424,38.1424,19788.0
2024-04-01 12:40:00,39.13,39.19,39.12,39.12,16889.0,38.1522,38.2107,38.1424,38.1424,16889.0
2024-04-01 12:45:00,39.12,39.13,39.04,39.04,10041.0,38.1424,38.1522,38.0644,38.0644,10041.0
2024-04-01 12:50:00,39.03,39.05,39.03,39.03,8249.0,38.0547,38.0742,38.0547,38.0547,8249.0
2024-04-01 12:55:00,39.04,39.04,38.97,38.98,16117.0,38.0644,38.0644,37.9962,38.0059,16117.0
2024-04-01 13:00:00,38.98,38.99,38.95,38.95,8930.0,38.0059,38.0157,37.9767,37.9767,8930.0
2024-04-01 13:05:00,38.95,38.99,38.94,38.98,5759.0,37.9767,38.0157,37.9669,38.0059,5759.0
2024-04-01 13:10:00,38.98,38.98,38.93,38.94,14992.0,38.0059,38.0059,37.9572,37.9669,14992.0
2024-04-01 13:15:00,38.94,38.94,38.91,38.92,10060.0,37.9669,37.9669,37.9377,37.9474,10060.0
2024-04-01 13:20:00,38.91,38.91,38.86,38.86,10698.0,37.9377,37.9377,37.8889,37.8889,10698.0
2024-04-01 13:25:00,38.86,38.91,38.85,38.9,7700.0,37.8889,37.9377,37.8792,37.9279,7700.0
2024-04-01 13:30:00,38.91,38.92,38.9,38.91,3796.0,37.9377,37.9474,37.9279,37.9377,3796.0
2024-04-01 13:35:00,38.93,38.95,38.93,38.93,7104.0,37.9572,37.9767,37.9572,37.9572,7104.0
2024-04-01 13:40:00,38.93,38.99,38.93,38.99,5061.0,37.9572,38.0157,37.9572,38.0157,5061.0
2024-04-01 13:45:00,38.98,38.98,38.96,38.98,2301.0,38.0059,38.0059,37.9864,38.0059,2301.0
2024-04-01 13:50:00,39.0,39.01,38.97,39.01,6095.0,38.0254,38.0352,37.9962,38.0352,6095.0
2024-04-01 13:55:00,39.02,39.07,39.02,39.06,7329.0,38.0449,38.0937,38.0449,38.0839,7329.0
2024-04-01 14:00:00,39.07,39.07,39.03,39.05,10800.0,38.0937,38.0937,38.0547,38.0742,10800.0
2024-04-01 14:05:00,39.04,39.08,39.04,39.06,1500.0,38.0644,38.1034,38.0644,38.0839,1500.0
2024-04-01 14:10:00,39.05,39.05,39.03,39.05,3341.0,38.0742,38.0742,38.0547,38.0742,3341.0
2024-04-01 14:15:00,39.05,39.09,39.05,39.09,4984.0,38.0742,38.1132,38.0742,38.1132,4984.0
2024-04-01 14:20:00,39.11,39.13,39.09,39.1,5854.0,38.1327,38.1522,38.1132,38.1229,5854.0
2024-04-01 14:25:00,39.09,39.12,39.09,39.09,3900.0,38.1132,38.1424,38.1132,38.1132,3900.0
2024-04-01 14:30:00,39.08,39.08,39.03,39.03,8800.0,38.1034,38.1034,38.0547,38.0547,8800.0
2024-04-01 14:35:00,39.03,39.09,39.03,39.09,7900.0,38.0547,38.1132,38.0547,38.1132,7900.0
2024-04-01 14:40:00,39.09,39.1,39.07,39.07,9096.0,38.1132,38.1229,38.0937,38.0937,9096.0
2024-04-01 14:45:00,39.06,39.07,39.03,39.03,12221.0,38.0839,38.0937,38.0547,38.0547,12221.0
2024-04-01 14:50:00,39.04,39.05,39.01,39.01,8616.0,38.0644,38.0742,38.0352,38.0352,8616.0
2024-04-01 14:55:00,39.01,39.03,38.99,38.99,17286.0,38.0352,38.0547,38.0157,38.0157,17286.0
2024-04-01 15:00:00,38.99,39.05,38.99,39.05,6711.0,38.0157,38.0742,38.0157,38.0742,6711.0
2024-04-01 15:05:00,39.07,39.08,39.06,39.07,6841.0,38.0937,38.1034,38.0839,38.0937,6841.0
2024-04-01 15:10:00,39.07,39.08,39.05,39.05,9160.0,38.0937,38.1034,38.0742,38.0742,9160.0
2024-04-01 15:15:00,39.05,39.08,39.05,39.05,5459.0,38.0742,38.1034,38.0742,38.0742,5459.0
2024-04-01 15:20:00,39.05,39.06,39.04,39.06,9256.0,38.0742,38.0839,38.0644,38.0839,9256.0
2024-04-01 15:25:00,39.06,39.06,39.02,39.05,8696.0,38.0839,38.0839,38.0449,38.0742,8696.0
2024-04-01 15:30:00,39.03,39.09,39.03,39.09,9216.0,38.0547,38.1132,38.0547,38.1132,9216.0
2024-04-01 15:35:00,39.09,39.09,39.0,39.03,14138.0,38.1132,38.1132,38.0254,38.0547,14138.0
2024-04-01 15:40:00,39.03,39.07,39.02,39.07,13483.0,38.0547,38.0937,38.0449,38.0937,13483.0
2024-04-01 15:45:00,39.07,39.08,39.06,39.06,13396.0,38.0937,38.1034,38.0839,38.0839,13396.0
2024-04-01 15:50:00,39.06,39.13,39.05,39.13,30283.0,38.0839,38.1522,38.0742,38.1522,30283.0
2024-04-01 15:55:00,39.13,39.21,39.1,39.18,161567.0,38.1522,38.2302,38.1229,38.2009,161567.0
2024-04-02 09:30:00,39.5,39.65,39.46,39.49,111682.0,38.5129,38.6592,38.4739,38.5032,111682.0
2024-04-02 09:35:00,39.48,39.65,39.46,39.63,26841.0,38.4934,38.6592,38.4739,38.6397,26841.0
2024-04-02 09:40:00,39.64,39.7,39.59,39.67,30501.0,38.6494,38.7079,38.6007,38.6787,30501.0
2024-04-02 09:45:00,39.68,39.77,39.63,39.69,48467.0,38.6884,38.7762,38.6397,38.6982,48467.0
2024-04-02 09:50:00,39.67,39.67,39.56,39.58,41703.0,38.6787,38.6787,38.5714,38.5909,41703.0
2024-04-02 09:55:00,39.61,39.62,39.52,39.62,17788.0,38.6202,38.6299,38.5324,38.6299,17788.0
2024-04-02 10:00:00,39.61,39.85,39.55,39.85,86736.0,38.6202,38.8542,38.5617,38.8542,86736.0
2024-04-02 10:05:00,39.85,39.89,39.73,39.77,52537.0,38.8542,38.8932,38.7372,38.7762,52537.0
2024-04-02 10:10:00,39.77,39.77,39.69,39.7,31214.0,38.7762,38.7762,38.6982,38.7079,31214.0
2024-04-02 10:15:00,39.72,39.78,39.69,39.76,30328.0,38.7274,38.7859,38.6982,38.7664,30328.0
2024-04-02 10:20:00,39.76,39.86,39.73,39.83,23941.0,38.7664,38.8639,38.7372,38.8347,23941.0
2024-04-02 10:25:00,39.83,39.93,39.81,39.89,32776.0,38.8347,38.9322,38.8152,38.8932,32776.0
2024-04-02 10:30:00,39.9,39.93,39.79,39.8,28515.0,38.9029,38.9322,38.7957,38.8054,28515.0
2024-04-02 10:35:00,39.81,39.83,39.69,39.73,24239.0,38.8152,38.8347,38.6982,38.7372,24239.0
2024-04-02 10:40:00,39.74,39.74,39.58,39.63,32718.0,38.7469,38.7469,38.5909,38.6397,32718.0
2024-04-02 10:45:00,39.61,39.68,39.54,39.58,37369.0,38.6202,38.6884,38.5519,38.5909,37369.0
2024-04-02 10:50:00,39.58,39.61,39.45,39.45,22133.0,38.5909,38.6202,38.4642,38.4642,22133.0
2024-04-02 10:55:00,39.45,39.46,39.35,39.44,48495.0,38.4642,38.4739,38.3667,38.4544,48495.0
2024-04-02 11:00:00,39.43,39.45,39.36,39.36,25901.0,38.4447,38.4642,38.3764,38.3764,25901.0
2024-04-02 11:05:00,39.37,39.43,39.35,39.38,17385.0,38.3862,38.4447,38.3667,38.3959,17385.0
2024-04-02 11:10:00,39.39,39.42,39.34,39.38,18873.0,38.4057,38.4349,38.3569,38.3959,18873.0
2024-04-02 11:15:00,39.37,39.4,39.35,39.4,11398.0,38.3862,38.4154,38.3667,38.4154,11398.0
2024-04-02 11:20:00,39.4,39.46,39.38,39.4,10859.0,38.4154,38.4739,38.3959,38.4154,10859.0
2024-04-02 11:25:00,39.38,39.39,39.27,39.32,22929.0,38.3959,38.4057,38.2887,38.3374,22929.0
2024-04-02 11:30:00,39.29,39.29,39.16,39.17,25903.0,38.3082,38.3082,38.1814,38.1912,25903.0
2024-04-02 11:35:00,39.17,39.26,39.17,39.26,19226.0,38.1912,38.2789,38.1912,38.2789,19226.0
2024-04-02 11:40:00,39.26,39.29,39.23,39.29,13350.0,38.2789,38.3082,38.2497,38.3082,13350.0
2024-04-02 11:45:00,39.29,39.34,39.27,39.33,8861.0,38.3082,38.3569,38.2887,38.3472,8861.0
2024-04-02 11:50:00,39.34,39.35,39.32,39.35,3189.0,38.3569,38.3667,38.3374,38.3667,3189.0
2024-04-02 11:55:00,39.33,39.38,39.32,39.35,4200.0,38.3472,38.3959,38.3374,38.3667,4200.0
2024-04-02 12:00:00,39.37,39.41,39.36,39.38,9450.0,38.3862,38.4252,38.3764,38.3959,9450.0
2024-04-02 12:05:00,39.4,39.42,39.37,39.37,14282.0,38.4154,38.4349,38.3862,38.3862,14282.0
2024-04-02 12:10:00,39.38,39.4,39.32,39.32,8363.0,38.3959,38.4154,38.3374,38.3374,8363.0
2024-04-02 12:15:00,39.33,39.33,39.29,39.29,15623.0,38.3472,38.3472,38.3082,38.3082,15623.0
2024-04-02 12:20:00,39.3,39.36,39.3,39.32,8440.0,38.3179,38.3764,38.3179,38.3374,8440.0
2024-04-02 12:25:00,39.32,39.37,39.32,39.35,5937.0,38.3374,38.3862,38.3374,38.3667,5937.0
2024-04-02 12:30:00,39.36,39.4,39.35,39.38,12742.0,38.3764,38.4154,38.3667,38.3959,12742.0
2024-04-02 12:35:00,39.38,39.41,39.37,39.38,3311.0,38.3959,38.4252,38.3862,38.3959,3311.0
2024-04-02 12:40:00,39.38,39.41,39.38,39.4,3203.0,38.3959,38.4252,38.3959,38.4154,3203.0
2024-04-02 12:45:00,39.41,39.45,39.41,39.43,1864.0,38.4252,38.4642,38.4252,38.4447,1864.0
2024-04-02 12:50:00,39.41,39.41,39.34,39.39,5020.0,38.4252,38.4252,38.3569,38.4057,5020.0
2024-04-02 12:55:00,39.4,39.43,39.4,39.42,5059.0,38.4154,38.4447,38.4154,38.4349,5059.0
2024-04-02 13:00:00,39.43,39.43,39.41,39.42,3924.0,38.4447,38.4447,38.4252,38.4349,3924.0
2024-04-02 13:05:00,39.43,39.45,39.4,39.43,15775.0,38.4447,38.4642,38.4154,38.4447,15775.0
2024-04-02 13:10:00,39.42,39.45,39.42,39.42,9816.0,38.4349,38.4642,38.4349,38.4349,9816.0
2024-04-02 13:15:00,39.41,39.43,39.39,39.39,9269.0,38.4252,38.4447,38.4057,38.4057,9269.0
2024-04-02 13:20:00,39.38,39.38,39.36,39.38,2600.0,38.3959,38.3959,38.3764,38.3959,2600.0
2024-04-02 13:25:00,39.38,39.38,39.36,39.37,2300.0,38.3959,38.3959,38.3764,38.3862,2300.0
2024-04-02 13:30:00,39.39,39.41,39.37,39.39,9199.0,38.4057,38.4252,38.3862,38.4057,9199.0
2024-04-02 13:35:00,39.39,39.41,39.38,39.38,4084.0,38.4057,38.4252,38.3959,38.3959,4084.0
2024-04-02 13:40:00,39.38,39.41,39.35,39.38,8000.0,38.3959,38.4252,38.3667,38.3959,8000.0
2024-04-02 13:45:00,39.37,39.4,39.36,39.39,9818.0,38.3862,38.4154,38.3764,38.4057,9818.0
2024-04-02 13:50:00,39.39,39.41,39.38,39.38,2800.0,38.4057,38.4252,38.3959,38.3959,2800.0
2024-04-02 13:55:00,39.38,39.45,39.38,39.45,3269.0,38.3959,38.4642,38.3959,38.4642,3269.0
2024-04-02 14:00:00,39.45,39.49,39.44,39.49,8600.0,38.4642,38.5032,38.4544,38.5032,8600.0
2024-04-02 14:05:00,39.49,39.55,39.49,39.55,19282.0,38.5032,38.5617,38.5032,38.5617,19282.0
2024-04-02 14:10:00,39.54,39.6,39.54,39.55,12405.0,38.5519,38.6104,38.5519,38.5617,12405.0
2024-04-02 14:15:00,39.55,39.58,39.52,39.57,11242.0,38.5617,38.5909,38.5324,38.5812,11242.0
2024-04-02 14:20:00,39.55,39.57,39.55,39.57,10858.0,38.5617,38.5812,38.5617,38.5812,10858.0
2024-04-02 14:25:00,39.58,39.62,39.58,39.6,9170.0,38.5909,38.6299,38.5909,38.6104,9170.0
2024-04-02 14:30:00,39.61,39.65,39.61,39.63,7066.0,38.6202,38.6592,38.6202,38.6397,7066.0
2024-04-02 14:35:00,39.64,39.64,39.58,39.58,12339.0,38.6494,38.6494,38.5909,38.5909,12339.0
2024-04-02 14:40:00,39.58,39.59,39.57,39.59,7918.0,38.5909,38.6007,38.5812,38.6007,7918.0
2024-04-02 14:45:00,39.58,39.6,39.57,39.58,16452.0,38.5909,38.6104,38.5812,38.5909,16452.0
2024-04-02 14:50:00,39.57,39.63,39.57,39.62,12493.0,38.5812,38.6397,38.5812,38.6299,12493.0
2024-04-02 14:55:00,39.62,39.68,39.62,39.66,4200.0,38.6299,38.6884,38.6299,38.6689,4200.0
2024-04-02 15:00:00,39.66,39.68,39.65,39.68,12350.0,38.6689,38.6884,38.6592,38.6884,12350.0
2024-04-02 15:05:00,39.69,39.72,39.68,39.72,13209.0,38.6982,38.7274,38.6884,38.7274,13209.0
2024-04-02 15:10:00,39.73,39.73,39.69,39.73,11331.0,38.7372,38.7372,38.6982,38.7372,11331.0
2024-04-02 15:15:00,39.74,39.79,39.74,39.79,14058.0,38.7469,38.7957,38.7469,38.7957,14058.0
2024-04-02 15:20:00,39.77,39.8,39.77,39.8,10057.0,38.7762,38.8054,38.7762,38.8054,10057.0
2024-04-02 15:25:00,39.78,39.81,39.76,39.79,11300.0,38.7859,38.8152,38.7664,38.7957,11300.0
2024-04-02 15:30:00,39.78,39.78,39.76,39.78,14100.0,38.7859,38.7859,38.7664,38.7859,14100.0
2024-04-02 15:35:00,39.78,39.81,39.78,39.8,9040.0,38.7859,38.8152,38.7859,38.8054,9040.0
2024-04-02 15:40:00,39.8,39.81,39.79,39.81,24300.0,38.8054,38.8152,38.7957,38.8152,24300.0
2024-04-02 15:45:00,39.82,39.85,39.8,39.84,32802.0,38.8249,38.8542,38.8054,38.8444,32802.0
2024-04-02 15:50:00,39.84,39.85,39.8,39.82,44897.0,38.8444,38.8542,38.8054,38.8249,44897.0
2024-04-02 15:55:00,39.82,39.85,39.8,39.83,107542.0,38.8249,38.8542,38.8054,38.8347,107542.0
2024-04-03 09:30:00,39.74,40.0,39.62,39.95,199896.0,38.7469,39.0004,38.6299,38.9517,199896.0
2024-04-03 09:35:00,39.93,40.03,39.85,40.03,25400.0,38.9322,39.0297,38.8542,39.0297,25400.0
2024-04-03 09:40:00,40.04,40.14,40.0,40.03,25616.0,39.0394,39.1369,39.0004,39.0297,25616.0
2024-04-03 09:45:00,40.05,40.14,40.04,40.1,21174.0,39.0492,39.1369,39.0394,39.0979,21174.0
2024-04-03 09:50:00,40.11,40.17,40.03,40.06,12837.0,39.1077,39.1662,39.0297,39.0589,12837.0
2024-04-03 09:55:00,40.1,40.12,40.06,40.11,6717.0,39.0979,39.1174,39.0589,39.1077,6717.0
2024-04-03 10:00:00,40.11,40.49,40.11,40.28,66739.0,39.1077,39.4782,39.1077,39.2734,66739.0
2024-04-03 10:05:00,40.29,40.4,40.23,40.31,19476.0,39.2832,39.3904,39.2247,39.3027,19476.0
2024-04-03 10:10:00,40.3,40.36,40.21,40.36,33360.0,39.2929,39.3514,39.2052,39.3514,33360.0
2024-04-03 10:15:00,40.37,40.39,40.24,40.37,23530.0,39.3612,39.3807,39.2344,39.3612,23530.0
2024-04-03 10:20:00,40.36,40.41,40.34,40.38,17199.0,39.3514,39.4002,39.3319,39.3709,17199.0
2024-04-03 10:25:00,40.38,40.4,40.24,40.24,29758.0,39.3709,39.3904,39.2344,39.2344,29758.0
2024-04-03 10:30:00,40.23,40.3,40.2,40.29,25044.0,39.2247,39.2929,39.1954,39.2832,25044.0
2024-04-03 10:35:00,40.29,40.34,40.26,40.33,11568.0,39.2832,39.3319,39.2539,39.3222,11568.0
2024-04-03 10:40:00,40.35,40.51,40.35,40.51,23407.0,39.3417,39.4977,39.3417,39.4977,23407.0
2024-04-03 10:45:00,40.51,40.57,40.48,40.53,36984.0,39.4977,39.5562,39.4684,39.5172,36984.0
2024-04-03 10:50:00,40.53,40.6,40.53,40.58,23209.0,39.5172,39.5854,39.5172,39.5659,23209.0
2024-04-03 10:55:00,40.6,40.63,40.55,40.56,23077.0,39.5854,39.6147,39.5367,39.5464,23077.0
2024-04-03 11:00:00,40.58,40.58,40.52,40.57,11960.0,39.5659,39.5659,39.5074,39.5562,11960.0
2024-04-03 11:05:00,40.57,40.68,40.56,40.63,15735.0,39.5562,39.6634,39.5464,39.6147,15735.0
2024-04-03 11:10:00,40.63,40.68,40.58,40.67,17736.0,39.6147,39.6634,39.5659,39.6537,17736.0
2024-04-03 11:15:00,40.67,40.69,40.63,40.67,23390.0,39.6537,39.6732,39.6147,39.6537,23390.0
2024-04-03 11:20:00,40.68,40.74,40.67,40.71,22824.0,39.6634,39.7219,39.6537,39.6927,22824.0
2024-04-03 11:25:00,40.71,40.73,40.65,40.65,24720.0,39.6927,39.7122,39.6342,39.6342,24720.0
2024-04-03 11:30:00,40.65,40.65,40.54,40.59,23691.0,39.6342,39.6342,39.5269,39.5757,23691.0
2024-04-03 11:35:00,40.6,40.69,40.6,40.61,40961.0,39.5854,39.6732,39.5854,39.5952,40961.0
2024-04-03 11:40:00,40.61,40.67,40.57,40.58,14229.0,39.5952,39.6537,39.5562,39.5659,14229.0
2024-04-03 11:45:00,40.58,40.61,40.53,40.53,15580.0,39.5659,39.5952,39.5172,39.5172,15580.0
2024-04-03 11:50:00,40.52,40.56,40.51,40.55,11199.0,39.5074,39.5464,39.4977,39.5367,11199.0
2024-04-03 11:55:00,40.52,40.58,40.5,40.58,11509.0,39.5074,39.5659,39.4879,39.5659,11509.0
2024-04-03 12:00:00,40.58,40.59,40.54,40.56,16304.0,39.5659,39.5757,39.5269,39.5464,16304.0
2024-04-03 12:05:00,40.56,40.56,40.51,40.51,10849.0,39.5464,39.5464,39.4977,39.4977,10849.0
2024-04-03 12:10:00,40.55,40.59,40.44,40.51,35580.0,39.5367,39.5757,39.4294,39.4977,35580.0
2024-04-03 12:15:00,40.49,40.63,40.48,40.62,15582.0,39.4782,39.6147,39.4684,39.6049,15582.0
2024-04-03 12:20:00,40.63,40.81,40.62,40.81,31696.0,39.6147,39.7902,39.6049,39.7902,31696.0
2024-04-03 12:25:00,40.8,40.84,40.77,40.81,16264.0,39.7804,39.8194,39.7512,39.7902,16264.0
2024-04-03 12:30:00,40.8,40.86,40.8,40.82,12453.0,39.7804,39.8389,39.7804,39.7999,12453.0
2024-04-03 12:35:00,40.82,40.82,40.77,40.77,21281.0,39.7999,39.7999,39.7512,39.7512,21281.0
2024-04-03 12:40:00,40.8,40.87,40.8,40.87,16368.0,39.7804,39.8487,39.7804,39.8487,16368.0
2024-04-03 12:45:00,40.86,40.9,40.84,40.9,29040.0,39.8389,39.8779,39.8194,39.8779,29040.0
2024-04-03 12:50:00,40.89,40.9,40.86,40.88,27607.0,39.8682,39.8779,39.8389,39.8584,27607.0
2024-04-03 12:55:00,40.87,40.9,40.87,40.9,8665.0,39.8487,39.8779,39.8487,39.8779,8665.0
2024-04-03 13:00:00,40.91,40.92,40.81,40.81,27643.0,39.8877,39.8974,39.7902,39.7902,27643.0
2024-04-03 13:05:00,40.81,40.89,40.8,40.89,17515.0,39.7902,39.8682,39.7804,39.8682,17515.0
2024-04-03 13:10:00,40.9,40.94,40.86,40.86,17554.0,39.8779,39.9169,39.8389,39.8389,17554.0
2024-04-03 13:15:00,40.87,40.95,40.87,40.94,7960.0,39.8487,39.9267,39.8487,39.9169,7960.0
2024-04-03 13:20:00,40.92,40.96,40.91,40.96,12739.0,39.8974,39.9364,39.8877,39.9364,12739.0
2024-04-03 13:25:00,40.97,40.99,40.96,40.99,17749.0,39.9462,39.9657,39.9364,39.9657,17749.0
2024-04-03 13:30:00,40.99,40.99,40.95,40.95,15485.0,39.9657,39.9657,39.9267,39.9267,15485.0
2024-04-03 13:35:00,40.94,40.98,40.92,40.92,11993.0,39.9169,39.9559,39.8974,39.8974,11993.0
2024-04-03 13:40:00,40.93,40.95,40.89,40.9,8320.0,39.9072,39.9267,39.8682,39.8779,8320.0
2024-04-03 13:45:00,40.89,40.95,40.88,40.93,11902.0,39.8682,39.9267,39.8584,39.9072,11902.0
2024-04-03 13:50:00,40.93,40.97,40.93,40.97,10820.0,39.9072,39.9462,39.9072,39.9462,10820.0
2024-04-03 13:55:00,40.98,40.98,40.94,40.98,6565.0,39.9559,39.9559,39.9169,39.9559,6565.0
2024-04-03 14:00:00,40.98,41.03,40.98,40.99,10490.0,39.9559,40.0047,39.9559,39.9657,10490.0
2024-04-03 14:05:00,40.99,41.03,40.98,41.03,12683.0,39.9657,40.0047,39.9559,40.0047,12683.0
2024-04-03 14:10:00,41.05,41.07,41.04,41.04,13094.0,40.0242,40.0437,40.0144,40.0144,13094.0
2024-04-03 14:15:00,41.02,41.03,41.01,41.03,10858.0,39.9949,40.0047,39.9852,40.0047,10858.0
2024-04-03 14:20:00,41.03,41.05,41.01,41.05,14773.0,40.0047,40.0242,39.9852,40.0242,14773.0
2024-04-03 14:25:00,41.05,41.06,41.03,41.04,14982.0,40.0242,40.0339,40.0047,40.0144,14982.0
2024-04-03 14:30:00,41.05,41.05,41.02,41.04,15572.0,40.0242,40.0242,39.9949,40.0144,15572.0
2024-04-03 14:35:00,41.02,41.06,41.02,41.06,7503.0,39.9949,40.0339,39.9949,40.0339,7503.0
2024-04-03 14:40:00,41.07,41.12,41.06,41.12,21738.0,40.0437,40.0924,40.0339,40.0924,21738.0
2024-04-03 14:45:00,41.12,41.15,41.11,41.11,5566.0,40.0924,40.1217,40.0827,40.0827,5566.0
2024-04-03 14:50:00,41.11,41.17,41.11,41.17,12041.0,40.0827,40.1412,40.0827,40.1412,12041.0
2024-04-03 14:55:00,41.16,41.17,41.14,41.14,24010.0,40.1314,40.1412,40.1119,40.1119,24010.0
2024-04-03 15:00:00,41.13,41.21,41.1,41.19,14561.0,40.1022,40.1802,40.0729,40.1607,14561.0
2024-04-03 15:05:00,41.18,41.19,41.15,41.15,20462.0,40.1509,40.1607,40.1217,40.1217,20462.0
2024-04-03 15:10:00,41.16,41.16,41.07,41.07,27463.0,40.1314,40.1314,40.0437,40.0437,27463.0
2024-04-03 15:15:00,41.06,41.12,41.03,41.06,42804.0,40.0339,40.0924,40.0047,40.0339,42804.0
2024-04-03 15:20:00,41.07,41.1,41.03,41.04,39044.0,40.0437,40.0729,40.0047,40.0144,39044.0
2024-04-03 15:25:00,41.05,41.11,41.05,41.09,13888.0,40.0242,40.0827,40.0242,40.0632,13888.0
2024-04-03 15:30:00,41.1,41.12,41.07,41.1,35611.0,40.0729,40.0924,40.0437,40.0729,35611.0
2024-04-03 15:35:00,41.1,41.14,41.1,41.12,33046.0,40.0729,40.1119,40.0729,40.0924,33046.0
2024-04-03 15:40:00,41.11,41.12,41.08,41.09,31000.0,40.0827,40.0924,40.0534,40.0632,31000.0
2024-04-03 15:45:00,41.09,41.12,41.09,41.09,33586.0,40.0632,40.0924,40.0632,40.0632,33586.0
2024-04-03 15:50:00,41.09,41.12,41.09,41.1,96182.0,40.0632,40.0924,40.0632,40.0729,96182.0
2024-04-03 15:55:00,41.1,41.12,41.05,41.09,142613.0,40.0729,40.0924,40.0242,40.0632,142613.0
2024-04-04 09:30:00,41.1,41.19,40.66,40.66,158053.0,40.0729,40.1607,39.6439,39.6439,158053.0
2024-04-04 09:35:00,40.64,40.84,40.62,40.82,65440.0,39.6244,39.8194,39.6049,39.7999,65440.0
2024-04-04 09:40:00,40.82,40.91,40.78,40.79,29406.0,39.7999,39.8877,39.7609,39.7707,29406.0
2024-04-04 09:45:00,40.78,40.92,40.78,40.92,29570.0,39.7609,39.8974,39.7609,39.8974,29570.0
2024-04-04 09:50:00,40.9,40.91,40.78,40.79,43157.0,39.8779,39.8877,39.7609,39.7707,43157.0
2024-04-04 09:55:00,40.8,40.8,40.73,40.76,9168.0,39.7804,39.7804,39.7122,39.7414,9168.0
2024-04-04 10:00:00,40.77,40.99,40.77,40.99,25627.0,39.7512,39.9657,39.7512,39.9657,25627.0
2024-04-04 10:05:00,40.99,41.02,40.88,41.02,22241.0,39.9657,39.9949,39.8584,39.9949,22241.0
2024-04-04 10:10:00,41.02,41.07,41.02,41.05,15918.0,39.9949,40.0437,39.9949,40.0242,15918.0
2024-04-04 10:15:00,41.04,41.07,41.02,41.07,23043.0,40.0144,40.0437,39.9949,40.0437,23043.0
2024-04-04 10:20:00,41.06,41.06,41.0,41.05,13900.0,40.0339,40.0339,39.9754,40.0242,13900.0
2024-04-04 10:25:00,41.07,41.17,41.07,41.16,20051.0,40.0437,40.1412,40.0437,40.1314,20051.0
2024-04-04 10:30:00,41.16,41.23,41.13,41.21,20041.0,40.1314,40.1997,40.1022,40.1802,20041.0
2024-04-04 10:35:00,41.2,41.21,41.15,41.17,18473.0,40.1704,40.1802,40.1217,40.1412,18473.0
2024-04-04 10:40:00,41.17,41.23,41.12,41.2,19479.0,40.1412,40.1997,40.0924,40.1704,19479.0
2024-04-04 10:45:00,41.2,41.23,41.15,41.2,15342.0,40.1704,40.1997,40.1217,40.1704,15342.0
2024-04-04 10:50:00,41.19,41.21,41.17,41.17,16704.0,40.1607,40.1802,40.1412,40.1412,16704.0
2024-04-04 10:55:00,41.16,41.21,41.14,41.14,20717.0,40.1314,40.1802,40.1119,40.1119,20717.0
2024-04-04 11:00:00,41.14,41.16,41.1,41.16,22632.0,40.1119,40.1314,40.0729,40.1314,22632.0
2024-04-04 11:05:00,41.16,41.18,41.13,41.16,20117.0,40.1314,40.1509,40.1022,40.1314,20117.0
2024-04-04 11:10:00,41.15,41.16,41.07,41.08,15820.0,40.1217,40.1314,40.0437,40.0534,15820.0
2024-04-04 11:15:00,41.1,41.17,41.1,41.16,14420.0,40.0729,40.1412,40.0729,40.1314,14420.0
2024-04-04 11:20:00,41.15,41.18,41.14,41.16,9748.0,40.1217,40.1509,40.1119,40.1314,9748.0
2024-04-04 11:25:00,41.13,41.16,41.13,41.14,8591.0,40.1022,40.1314,40.1022,40.1119,8591.0
2024-04-04 11:30:00,41.13,41.18,41.11,41.11,13216.0,40.1022,40.1509,40.0827,40.0827,13216.0
2024-04-04 11:35:00,41.12,41.14,41.09,41.14,7489.0,40.0924,40.1119,40.0632,40.1119,7489.0
2024-04-04 11:40:00,41.15,41.16,41.11,41.16,6036.0,40.1217,40.1314,40.0827,40.1314,6036.0
2024-04-04 11:45:00,41.16,41.16,41.11,41.13,6534.0,40.1314,40.1314,40.0827,40.1022,6534.0
2024-04-04 11:50:00,41.11,41.15,41.1,41.15,12190.0,40.0827,40.1217,40.0729,40.1217,12190.0
2024-04-04 11:55:00,41.15,41.16,41.13,41.14,11365.0,40.1217,40.1314,40.1022,40.1119,11365.0
2024-04-04 12:00:00,41.14,41.17,41.13,41.15,3400.0,40.1119,40.1412,40.1022,40.1217,3400.0
2024-04-04 12:05:00,41.14,41.17,41.14,41.15,10789.0,40.1119,40.1412,40.1119,40.1217,10789.0
2024-04-04 12:10:00,41.14,41.16,41.12,41.16,8515.0,40.1119,40.1314,40.0924,40.1314,8515.0
2024-04-04 12:15:00,41.16,41.19,41.16,41.16,5894.0,40.1314,40.1607,40.1314,40.1314,5894.0
2024-04-04 12:20:00,41.16,41.2,41.13,41.18,14735.0,40.1314,40.1704,40.1022,40.1509,14735.0
2024-04-04 12:25:00,41.17,41.18,41.15,41.17,7520.0,40.1412,40.1509,40.1217,40.1412,7520.0
2024-04-04 12:30:00,41.16,41.17,41.13,41.13,5246.0,40.1314,40.1412,40.1022,40.1022,5246.0
2024-04-04 12:35:00,41.12,41.13,41.07,41.07,6634.0,40.0924,40.1022,40.0437,40.0437,6634.0
2024-04-04 12:40:00,41.07,41.12,41.06,41.06,14895.0,40.0437,40.0924,40.0339,40.0339,14895.0
2024-04-04 12:45:00,41.05,41.07,41.05,41.06,6850.0,40.0242,40.0437,40.0242,40.0339,6850.0
2024-04-04 12:50:00,41.06,41.09,41.06,41.08,5598.0,40.0339,40.0632,40.0339,40.0534,5598.0
2024-04-04 12:55:00,41.09,41.09,41.03,41.06,13459.0,40.0632,40.0632,40.0047,40.0339,13459.0
2024-04-04 13:00:00,41.06,41.07,41.04,41.06,17626.0,40.0339,40.0437,40.0144,40.0339,17626.0
2024-04-04 13:05:00,41.06,41.14,41.06,41.14,12198.0,40.0339,40.1119,40.0339,40.1119,12198.0
2024-04-04 13:10:00,41.15,41.19,41.15,41.18,12005.0,40.1217,40.1607,40.1217,40.1509,12005.0
2024-04-04 13:15:00,41.2,41.2,41.16,41.16,7575.0,40.1704,40.1704,40.1314,40.1314,7575.0
2024-04-04 13:20:00,41.17,41.18,41.15,41.17,4005.0,40.1412,40.1509,40.1217,40.1412,4005.0
2024-04-04 13:25:00,41.17,41.17,41.12,41.14,5285.0,40.1412,40.1412,40.0924,40.1119,5285.0
2024-04-04 13:30:00,41.14,41.16,41.13,41.14,6088.0,40.1119,40.1314,40.1022,40.1119,6088.0
2024-04-04 13:35:00,41.14,41.19,41.14,41.18,8187.0,40.1119,40.1607,40.1119,40.1509,8187.0
2024-04-04 13:40:00,41.2,41.21,41.2,41.21,4600.0,40.1704,40.1802,40.1704,40.1802,4600.0
2024-04-04 13:45:00,41.21,41.26,41.21,41.25,10327.0,40.1802,40.2289,40.1802,40.2192,10327.0
2024-04-04 13:50:00,41.27,41.3,41.25,41.26,6854.0,40.2387,40.2679,40.2192,40.2289,6854.0
2024-04-04 13:55:00,41.27,41.3,41.25,41.3,9630.0,40.2387,40.2679,40.2192,40.2679,9630.0
2024-04-04 14:00:00,41.29,41.32,41.29,41.3,19190.0,40.2582,40.2874,40.2582,40.2679,19190.0
2024-04-04 14:05:00,41.31,41.31,41.25,41.25,23707.0,40.2777,40.2777,40.2192,40.2192,23707.0
2024-04-04 14:10:00,41.24,41.29,41.19,41.19,28948.0,40.2094,40.2582,40.1607,40.1607,28948.0
2024-04-04 14:15:00,41.19,41.23,41.17,41.21,21592.0,40.1607,40.1997,40.1412,40.1802,21592.0
2024-04-04 14:20:00,41.2,41.29,41.2,41.27,33018.0,40.1704,40.2582,40.1704,40.2387,33018.0
2024-04-04 14:25:00,41.26,41.28,41.17,41.17,24397.0,40.2289,40.2484,40.1412,40.1412,24397.0
2024-04-04 14:30:00,41.16,41.17,41.12,41.15,27110.0,40.1314,40.1412,40.0924,40.1217,27110.0
2024-04-04 14:35:00,41.14,41.17,41.12,41.13,15368.0,40.1119,40.1412,40.0924,40.1022,15368.0
2024-04-04 14:40:00,41.12,41.16,41.09,41.15,11731.0,40.0924,40.1314,40.0632,40.1217,11731.0
2024-04-04 14:45:00,41.16,41.23,41.16,41.18,11583.0,40.1314,40.1997,40.1314,40.1509,11583.0
2024-04-04 14:50:00,41.18,41.22,41.16,41.21,12324.0,40.1509,40.1899,40.1314,40.1802,12324.0
2024-04-04 14:55:00,41.2,41.22,41.11,41.15,18829.0,40.1704,40.1899,40.0827,40.1217,18829.0
2024-04-04 15:00:00,41.15,41.15,40.86,40.94,79760.0,40.1217,40.1217,39.8389,39.9169,79760.0
2024-04-04 15:05:00,40.94,41.04,40.91,41.04,19495.0,39.9169,40.0144,39.8877,40.0144,19495.0
2024-04-04 15:10:00,41.03,41.05,40.97,41.03,24121.0,40.0047,40.0242,39.9462,40.0047,24121.0
2024-04-04 15:15:00,40.99,41.01,40.84,40.85,28140.0,39.9657,39.9852,39.8194,39.8292,28140.0
2024-04-04 15:20:00,40.87,40.94,40.86,40.92,25270.0,39.8487,39.9169,39.8389,39.8974,25270.0
2024-04-04 15:25:00,40.92,40.93,40.73,40.73,17661.0,39.8974,39.9072,39.7122,39.7122,17661.0
2024-04-04 15:30:00,40.73,40.78,40.65,40.65,24590.0,39.7122,39.7609,39.6342,39.6342,24590.0
2024-04-04 15:35:00,40.65,40.66,40.48,40.5,90671.0,39.6342,39.6439,39.4684,39.4879,90671.0
2024-04-04 15:40:00,40.51,40.61,40.51,40.58,47171.0,39.4977,39.5952,39.4977,39.5659,47171.0
2024-04-04 15:45:00,40.57,40.58,40.47,40.48,79732.0,39.5562,39.5659,39.4587,39.4684,79732.0
2024-04-04 15:50:00,40.49,40.62,40.45,40.62,56153.0,39.4782,39.6049,39.4392,39.6049,56153.0
2024-04-04 15:55:00,40.62,40.63,40.5,40.51,150784.0,39.6049,39.6147,39.4879,39.4977,150784.0
2024-04-05 09:30:00,40.82,40.84,40.5,40.8,164729.0,39.7999,39.8194,39.4879,39.7804,164729.0
2024-04-05 09:35:00,40.86,40.89,40.75,40.83,53683.0,39.8389,39.8682,39.7317,39.8097,53683.0
2024-04-05 09:40:00,40.77,40.87,40.66,40.73,26130.0,39.7512,39.8487,39.6439,39.7122,26130.0
2024-04-05 09:45:00,40.75,40.89,40.73,40.85,31140.0,39.7317,39.8682,39.7122,39.8292,31140.0
2024-04-05 09:50:00,40.85,40.98,40.8,40.88,43827.0,39.8292,39.9559,39.7804,39.8584,43827.0
2024-04-05 09:55:00,40.88,40.92,40.87,40.87,19146.0,39.8584,39.8974,39.8487,39.8487,19146.0
2024-04-05 10:00:00,40.88,40.96,40.81,40.83,14984.0,39.8584,39.9364,39.7902,39.8097,14984.0
2024-04-05 10:05:00,40.88,40.91,40.71,40.78,16440.0,39.8584,39.8877,39.6927,39.7609,16440.0
2024-04-05 10:10:00,40.8,41.12,40.8,41.12,26583.0,39.7804,40.0924,39.7804,40.0924,26583.0
2024-04-05 10:15:00,41.1,41.13,41.01,41.08,21043.0,40.0729,40.1022,39.9852,40.0534,21043.0
2024-04-05 10:20:00,41.06,41.16,41.05,41.16,25766.0,40.0339,40.1314,40.0242,40.1314,25766.0
2024-04-05 10:25:00,41.17,41.35,41.16,41.34,33188.0,40.1412,40.3167,40.1314,40.3069,33188.0
2024-04-05 10:30:00,41.36,41.57,41.29,41.52,47582.0,40.3264,40.5312,40.2582,40.4824,47582.0
2024-04-05 10:35:00,41.52,41.67,41.51,41.55,44563.0,40.4824,40.6287,40.4727,40.5117,44563.0
2024-04-05 10:40:00,41.57,41.74,41.55,41.72,43042.0,40.5312,40.6969,40.5117,40.6774,43042.0
2024-04-05 10:45:00,41.73,41.81,41.69,41.77,28383.0,40.6872,40.7652,40.6482,40.7262,28383.0
2024-04-05 10:50:00,41.77,41.77,41.64,41.67,37245.0,40.7262,40.7262,40.5994,40.6287,37245.0
2024-04-05 10:55:00,41.69,41.75,41.65,41.65,18918.0,40.6482,40.7067,40.6092,40.6092,18918.0
2024-04-05 11:00:00,41.66,41.75,41.61,41.75,31526.0,40.6189,40.7067,40.5702,40.7067,31526.0
2024-04-05 11:05:00,41.75,41.83,41.75,41.81,34974.0,40.7067,40.7847,40.7067,40.7652,34974.0
2024-04-05 11:10:00,41.84,41.92,41.8,41.92,16974.0,40.7944,40.8724,40.7554,40.8724,16974.0
2024-04-05 11:15:00,41.9,41.94,41.83,41.9,17974.0,40.8529,40.8919,40.7847,40.8529,17974.0
2024-04-05 11:20:00,41.91,41.96,41.86,41.89,15065.0,40.8627,40.9114,40.8139,40.8432,15065.0
2024-04-05 11:25:00,41.89,41.91,41.87,41.87,17631.0,40.8432,40.8627,40.8237,40.8237,17631.0
2024-04-05 11:30:00,41.88,41.92,41.84,41.85,20005.0,40.8334,40.8724,40.7944,40.8042,20005.0
2024-04-05 11:35:00,41.84,41.96,41.78,41.95,29524.0,40.7944,40.9114,40.7359,40.9017,29524.0
2024-04-05 11:40:00,41.97,41.98,41.92,41.94,25621.0,40.9212,40.9309,40.8724,40.8919,25621.0
2024-04-05 11:45:00,41.95,41.99,41.92,41.98,16911.0,40.9017,40.9407,40.8724,40.9309,16911.0
2024-04-05 11:50:00,41.99,41.99,41.96,41.98,15673.0,40.9407,40.9407,40.9114,40.9309,15673.0
2024-04-05 11:55:00,41.98,41.99,41.94,41.94,21398.0,40.9309,40.9407,40.8919,40.8919,21398.0
2024-04-05 12:00:00,41.93,42.03,41.92,42.01,28716.0,40.8822,40.9797,40.8724,40.9602,28716.0
2024-04-05 12:05:00,41.99,42.03,41.96,42.02,27186.0,40.9407,40.9797,40.9114,40.9699,27186.0
2024-04-05 12:10:00,42.03,42.04,41.98,42.0,13468.0,40.9797,40.9894,40.9309,40.9504,13468.0
2024-04-05 12:15:00,42.01,42.03,41.96,41.97,18495.0,40.9602,40.9797,40.9114,40.9212,18495.0
2024-04-05 12:20:00,41.99,42.09,41.98,42.09,29227.0,40.9407,41.0382,40.9309,41.0382,29227.0
2024-04-05 12:25:00,42.1,42.1,42.0,42.0,21178.0,41.0479,41.0479,40.9504,40.9504,21178.0
2024-04-05 12:30:00,41.99,42.0,41.87,41.87,24131.0,40.9407,40.9504,40.8237,40.8237,24131.0
2024-04-05 12:35:00,41.88,41.94,41.88,41.94,16665.0,40.8334,40.8919,40.8334,40.8919,16665.0
2024-04-05 12:40:00,41.95,41.96,41.93,41.96,10444.0,40.9017,40.9114,40.8822,40.9114,10444.0
2024-04-05 12:45:00,41.97,41.99,41.96,41.97,11050.0,40.9212,40.9407,40.9114,40.9212,11050.0
2024-04-05 12:50:00,41.97,42.03,41.97,42.03,21545.0,40.9212,40.9797,40.9212,40.9797,21545.0
2024-04-05 12:55:00,42.05,42.09,42.05,42.08,17839.0,40.9992,41.0382,40.9992,41.0284,17839.0
2024-04-05 13:00:00,42.08,42.12,42.05,42.11,24647.0,41.0284,41.0674,40.9992,41.0577,24647.0
2024-04-05 13:05:00,42.1,42.1,42.03,42.09,22018.0,41.0479,41.0479,40.9797,41.0382,22018.0
2024-04-05 13:10:00,42.1,42.1,42.03,42.03,13840.0,41.0479,41.0479,40.9797,40.9797,13840.0
2024-04-05 13:15:00,42.01,42.04,41.98,41.98,7927.0,40.9602,40.9894,40.9309,40.9309,7927.0
2024-04-05 13:20:00,41.98,42.03,41.98,42.01,6230.0,40.9309,40.9797,40.9309,40.9602,6230.0
2024-04-05 13:25:00,42.01,42.08,41.99,42.07,9320.0,40.9602,41.0284,40.9407,41.0187,9320.0
2024-04-05 13:30:00,42.06,42.09,42.04,42.06,8205.0,41.0089,41.0382,40.9894,41.0089,8205.0
2024-04-05 13:35:00,42.06,42.08,42.05,42.05,9575.0,41.0089,41.0284,40.9992,40.9992,9575.0
2024-04-05 13:40:00,42.06,42.07,42.02,42.04,12873.0,41.0089,41.0187,40.9699,40.9894,12873.0
2024-04-05 13:45:00,42.04,42.05,42.01,42.03,6754.0,40.9894,40.9992,40.9602,40.9797,6754.0
2024-04-05 13:50:00,42.02,42.06,41.97,41.98,10976.0,40.9699,41.0089,40.9212,40.9309,10976.0
2024-04-05 13:55:00,41.98,41.98,41.93,41.94,9608.0,40.9309,40.9309,40.8822,40.8919,9608.0
2024-04-05 14:00:00,41.94,41.94,41.84,41.92,16558.0,40.8919,40.8919,40.7944,40.8724,16558.0
2024-04-05 14:05:00,41.93,41.98,41.93,41.98,9626.0,40.8822,40.9309,40.8822,40.9309,9626.0
2024-04-05 14:10:00,41.97,42.04,41.97,42.04,10707.0,40.9212,40.9894,40.9212,40.9894,10707.0
2024-04-05 14:15:00,42.03,42.06,42.02,42.04,30859.0,40.9797,41.0089,40.9699,40.9894,30859.0
2024-04-05 14:20:00,42.04,42.07,42.03,42.05,37786.0,40.9894,41.0187,40.9797,40.9992,37786.0
2024-04-05 14:25:00,42.06,42.06,41.97,41.97,20822.0,41.0089,41.0089,40.9212,40.9212,20822.0
2024-04-05 14:30:00,41.96,41.99,41.95,41.98,16362.0,40.9114,40.9407,40.9017,40.9309,16362.0
2024-04-05 14:35:00,41.98,41.99,41.97,41.99,7160.0,40.9309,40.9407,40.9212,40.9407,7160.0
2024-04-05 14:40:00,41.99,41.99,41.95,41.98,12215.0,40.9407,40.9407,40.9017,40.9309,12215.0
2024-04-05 14:45:00,41.97,41.99,41.95,41.95,11372.0,40.9212,40.9407,40.9017,40.9017,11372.0
2024-04-05 14:50:00,41.96,41.96,41.91,41.95,18518.0,40.9114,40.9114,40.8627,40.9017,18518.0
2024-04-05 14:55:00,41.94,41.95,41.87,41.87,22296.0,40.8919,40.9017,40.8237,40.8237,22296.0
2024-04-05 15:00:00,41.87,41.9,41.83,41.86,25075.0,40.8237,40.8529,40.7847,40.8139,25075.0
2024-04-05 15:05:00,41.87,41.88,41.79,41.81,25232.0,40.8237,40.8334,40.7457,40.7652,25232.0
2024-04-05 15:10:00,41.81,41.83,41.79,41.83,18103.0,40.7652,40.7847,40.7457,40.7847,18103.0
2024-04-05 15:15:00,41.82,41.83,41.78,41.81,16305.0,40.7749,40.7847,40.7359,40.7652,16305.0
2024-04-05 15:20:00,41.81,41.83,41.81,41.82,13176.0,40.7652,40.7847,40.7652,40.7749,13176.0
2024-04-05 15:25:00,41.83,41.93,41.83,41.92,20020.0,40.7847,40.8822,40.7847,40.8724,20020.0
2024-04-05 15:30:00,41.91,41.96,41.91,41.96,20727.0,40.8627,40.9114,40.8627,40.9114,20727.0
2024-04-05 15:35:00,41.95,41.95,41.9,41.9,14915.0,40.9017,40.9017,40.8529,40.8529,14915.0
2024-04-05 15:40:00,41.9,41.92,41.88,41.88,15352.0,40.8529,40.8724,40.8334,40.8334,15352.0
2024-04-05 15:45:00,41.87,41.89,41.85,41.87,31351.0,40.8237,40.8432,40.8042,40.8237,31351.0
2024-04-05 15:50:00,41.87,41.91,41.87,41.89,40093.0,40.8237,40.8627,40.8237,40.8432,40093.0
2024-04-05 15:55:00,41.89,41.91,41.84,41.87,204428.0,40.8432,40.8627,40.7944,40.8237,204428.0
2024-04-08 09:30:00,42.4,42.63,42.28,42.59,211594.0,41.3404,41.5647,41.2234,41.5257,211594.0
2024-04-08 09:35:00,42.57,42.57,42.33,42.37,33520.0,41.5062,41.5062,41.2722,41.3112,33520.0
2024-04-08 09:40:00,42.36,42.42,42.1,42.11,44222.0,41.3014,41.3599,41.0479,41.0577,44222.0
2024-04-08 09:45:00,42.11,42.24,41.96,41.96,27429.0,41.0577,41.1844,40.9114,40.9114,27429.0
2024-04-08 09:50:00,41.95,42.01,41.81,41.83,29853.0,40.9017,40.9602,40.7652,40.7847,29853.0
2024-04-08 09:55:00,41.84,41.84,41.57,41.57,51054.0,40.7944,40.7944,40.5312,40.5312,51054.0
2024-04-08 10:00:00,41.57,41.58,41.42,41.42,60507.0,40.5312,40.5409,40.3849,40.3849,60507.0
2024-04-08 10:05:00,41.41,41.51,41.39,41.42,42978.0,40.3752,40.4727,40.3557,40.3849,42978.0
2024-04-08 10:10:00,41.41,41.53,41.41,41.43,29513.0,40.3752,40.4922,40.3752,40.3947,29513.0
2024-04-08 10:15:00,41.41,41.56,41.41,41.52,28857.0,40.3752,40.5214,40.3752,40.4824,28857.0
2024-04-08 10:20:00,41.52,41.67,41.52,41.64,23279.0,40.4824,40.6287,40.4824,40.5994,23279.0
2024-04-08 10:25:00,41.65,41.76,41.63,41.75,29134.0,40.6092,40.7164,40.5897,40.7067,29134.0
2024-04-08 10:30:00,41.72,41.84,41.69,41.81,19408.0,40.6774,40.7944,40.6482,40.7652,19408.0
2024-04-08 10:35:00,41.81,41.87,41.78,41.81,28417.0,40.7652,40.8237,40.7359,40.7652,28417.0
2024-04-08 10:40:00,41.8,41.84,41.73,41.83,14227.0,40.7554,40.7944,40.6872,40.7847,14227.0
2024-04-08 10:45:00,41.8,41.83,41.77,41.83,10924.0,40.7554,40.7847,40.7262,40.7847,10924.0
2024-04-08 10:50:00,41.83,41.9,41.82,41.89,23435.0,40.7847,40.8529,40.7749,40.8432,23435.0
2024-04-08 10:55:00,41.89,41.96,41.89,41.96,17558.0,40.8432,40.9114,40.8432,40.9114,17558.0
2024-04-08 11:00:00,41.96,41.97,41.87,41.92,24762.0,40.9114,40.9212,40.8237,40.8724,24762.0
2024-04-08 11:05:00,41.92,42.07,41.92,42.07,24172.0,40.8724,41.0187,40.8724,41.0187,24172.0
2024-04-08 11:10:00,42.09,42.1,42.05,42.05,23176.0,41.0382,41.0479,40.9992,40.9992,23176.0
2024-04-08 11:15:00,42.05,42.05,41.93,41.95,20448.0,40.9992,40.9992,40.8822,40.9017,20448.0
2024-04-08 11:20:00,41.96,41.99,41.93,41.98,14037.0,40.9114,40.9407,40.8822,40.9309,14037.0
2024-04-08 11:25:00,41.98,41.99,41.95,41.96,14143.0,40.9309,40.9407,40.9017,40.9114,14143.0
2024-04-08 11:30:00,41.96,42.03,41.96,42.0,13556.0,40.9114,40.9797,40.9114,40.9504,13556.0
2024-04-08 11:35:00,42.02,42.02,41.92,41.92,12425.0,40.9699,40.9699,40.8724,40.8724,12425.0
2024-04-08 11:40:00,41.92,41.95,41.86,41.9,18025.0,40.8724,40.9017,40.8139,40.8529,18025.0
2024-04-08 11:45:00,41.91,41.93,41.88,41.9,6967.0,40.8627,40.8822,40.8334,40.8529,6967.0
2024-04-08 11:50:00,41.9,41.91,41.8,41.82,20133.0,40.8529,40.8627,40.7554,40.7749,20133.0
2024-04-08 11:55:00,41.81,41.86,41.77,41.84,11825.0,40.7652,40.8139,40.7262,40.7944,11825.0
2024-04-08 12:00:00,41.83,41.88,41.82,41.88,15322.0,40.7847,40.8334,40.7749,40.8334,15322.0
2024-04-08 12:05:00,41.87,41.9,41.85,41.88,20222.0,40.8237,40.8529,40.8042,40.8334,20222.0
2024-04-08 12:10:00,41.88,41.88,41.81,41.81,8374.0,40.8334,40.8334,40.7652,40.7652,8374.0
2024-04-08 12:15:00,41.82,41.88,41.8,41.88,12614.0,40.7749,40.8334,40.7554,40.8334,12614.0
2024-04-08 12:20:00,41.89,41.95,41.89,41.91,9488.0,40.8432,40.9017,40.8432,40.8627,9488.0
2024-04-08 12:25:00,41.93,41.93,41.89,41.9,4438.0,40.8822,40.8822,40.8432,40.8529,4438.0
2024-04-08 12:30:00,41.91,41.92,41.85,41.87,10178.0,40.8627,40.8724,40.8042,40.8237,10178.0
2024-04-08 12:35:00,41.87,41.88,41.84,41.84,10481.0,40.8237,40.8334,40.7944,40.7944,10481.0
2024-04-08 12:40:00,41.84,41.89,41.81,41.87,10951.0,40.7944,40.8432,40.7652,40.8237,10951.0
2024-04-08 12:45:00,41.86,41.87,41.83,41.84,3520.0,40.8139,40.8237,40.7847,40.7944,3520.0
2024-04-08 12:50:00,41.84,41.88,41.82,41.87,9739.0,40.7944,40.8334,40.7749,40.8237,9739.0
2024-04-08 12:55:00,41.86,41.86,41.82,41.84,7478.0,40.8139,40.8139,40.7749,40.7944,7478.0
2024-04-08 13:00:00,41.83,41.85,41.83,41.83,2527.0,40.7847,40.8042,40.7847,40.7847,2527.0
2024-04-08 13:05:00,41.83,41.87,41.83,41.86,7484.0,40.7847,40.8237,40.7847,40.8139,7484.0
2024-04-08 13:10:00,41.87,41.87,41.84,41.85,6027.0,40.8237,40.8237,40.7944,40.8042,6027.0
2024-04-08 13:15:00,41.84,41.89,41.81,41.87,7007.0,40.7944,40.8432,40.7652,40.8237,7007.0
2024-04-08 13:20:00,41.87,41.9,41.87,41.9,3551.0,40.8237,40.8529,40.8237,40.8529,3551.0
2024-04-08 13:25:00,41.9,41.91,41.86,41.91,3436.0,40.8529,40.8627,40.8139,40.8627,3436.0
2024-04-08 13:30:00,41.91,42.05,41.91,42.05,39262.0,40.8627,40.9992,40.8627,40.9992,39262.0
2024-04-08 13:35:00,42.05,42.05,41.98,42.04,14396.0,40.9992,40.9992,40.9309,40.9894,14396.0
2024-04-08 13:40:00,42.03,42.07,42.02,42.02,17140.0,40.9797,41.0187,40.9699,40.9699,17140.0
2024-04-08 13:45:00,42.01,42.03,41.98,42.01,19292.0,40.9602,40.9797,40.9309,40.9602,19292.0
2024-04-08 13:50:00,42.01,42.01,41.99,41.99,8243.0,40.9602,40.9602,40.9407,40.9407,8243.0
2024-04-08 13:55:00,41.99,42.04,41.99,42.04,16040.0,40.9407,40.9894,40.9407,40.9894,16040.0
2024-04-08 14:00:00,42.05,42.1,42.0,42.01,24887.0,40.9992,41.0479,40.9504,40.9602,24887.0
2024-04-08 14:05:00,42.0,42.03,42.0,42.02,6040.0,40.9504,40.9797,40.9504,40.9699,6040.0
2024-04-08 14:10:00,42.02,42.06,42.02,42.03,12901.0,40.9699,41.0089,40.9699,40.9797,12901.0
2024-04-08 14:15:00,42.04,42.1,42.04,42.06,14513.0,40.9894,41.0479,40.9894,41.0089,14513.0
2024-04-08 14:20:00,42.06,42.09,42.04,42.06,11889.0,41.0089,41.0382,40.9894,41.0089,11889.0
2024-04-08 14:25:00,42.08,42.12,42.08,42.09,25767.0,41.0284,41.0674,41.0284,41.0382,25767.0
2024-04-08 14:30:00,42.09,42.12,42.08,42.12,19476.0,41.0382,41.0674,41.0284,41.0674,19476.0
2024-04-08 14:35:00,42.13,42.14,42.09,42.09,3783.0,41.0772,41.0869,41.0382,41.0382,3783.0
2024-04-08 14:40:00,42.08,42.08,42.05,42.07,8025.0,41.0284,41.0284,40.9992,41.0187,8025.0
2024-04-08 14:45:00,42.06,42.08,42.05,42.05,6005.0,41.0089,41.0284,40.9992,40.9992,6005.0
2024-04-08 14:50:00,42.05,42.06,42.03,42.05,3020.0,40.9992,41.0089,40.9797,40.9992,3020.0
2024-04-08 14:55:00,42.05,42.05,42.01,42.05,14475.0,40.9992,40.9992,40.9602,40.9992,14475.0
2024-04-08 15:00:00,42.04,42.04,41.99,42.0,26561.0,40.9894,40.9894,40.9407,40.9504,26561.0
2024-04-08 15:05:00,41.99,41.99,41.95,41.98,5851.0,40.9407,40.9407,40.9017,40.9309,5851.0
2024-04-08 15:10:00,41.98,42.0,41.97,41.99,6932.0,40.9309,40.9504,40.9212,40.9407,6932.0
2024-04-08 15:15:00,41.98,42.01,41.98,41.99,5360.0,40.9309,40.9602,40.9309,40.9407,5360.0
2024-04-08 15:20:00,41.99,42.02,41.99,42.01,6231.0,40.9407,40.9699,40.9407,40.9602,6231.0
2024-04-08 15:25:00,42.01,42.04,42.01,42.04,17735.0,40.9602,40.9894,40.9602,40.9894,17735.0
2024-04-08 15:30:00,42.03,42.05,42.02,42.03,8376.0,40.9797,40.9992,40.9699,40.9797,8376.0
2024-04-08 15:35:00,42.03,42.03,42.01,42.01,7887.0,40.9797,40.9797,40.9602,40.9602,7887.0
2024-04-08 15:40:00,42.0,42.01,41.97,42.01,8600.0,40.9504,40.9602,40.9212,40.9602,8600.0
2024-04-08 15:45:00,42.02,42.02,41.99,42.0,10161.0,40.9699,40.9699,40.9407,40.9504,10161.0
2024-04-08 15:50:00,42.0,42.01,41.93,41.95,34272.0,40.9504,40.9602,40.8822,40.9017,34272.0
2024-04-08 15:55:00,41.95,41.96,41.89,41.93,74730.0,40.9017,40.9114,40.8432,40.8822,74730.0
2024-04-09 09:30:00,42.67,43.18,42.67,43.06,224706.0,41.6037,42.1009,41.6037,41.9839,224706.0
2024-04-09 09:35:00,43.09,43.26,43.06,43.07,115102.0,42.0132,42.1789,41.9839,41.9937,115102.0
2024-04-09 09:40:00,43.06,43.07,42.89,42.95,88189.0,41.9839,41.9937,41.8182,41.8767,88189.0
2024-04-09 09:45:00,42.95,43.11,42.93,43.02,34567.0,41.8767,42.0327,41.8572,41.9449,34567.0
2024-04-09 09:50:00,43.01,43.01,42.87,42.91,33243.0,41.9352,41.9352,41.7987,41.8377,33243.0
2024-04-09 09:55:00,42.92,42.97,42.85,42.91,50149.0,41.8474,41.8962,41.7792,41.8377,50149.0
2024-04-09 10:00:00,42.92,43.1,42.91,43.06,22446.0,41.8474,42.0229,41.8377,41.9839,22446.0
2024-04-09 10:05:00,43.08,43.15,43.05,43.12,12633.0,42.0034,42.0717,41.9742,42.0424,12633.0
2024-04-09 10:10:00,43.12,43.18,43.09,43.17,38268.0,42.0424,42.1009,42.0132,42.0912,38268.0
2024-04-09 10:15:00,43.18,43.23,43.15,43.19,30093.0,42.1009,42.1497,42.0717,42.1107,30093.0
2024-04-09 10:20:00,43.19,43.19,43.09,43.09,18128.0,42.1107,42.1107,42.0132,42.0132,18128.0
2024-04-09 10:25:00,43.08,43.14,43.01,43.05,25539.0,42.0034,42.0619,41.9352,41.9742,25539.0
2024-04-09 10:30:00,43.05,43.09,42.95,43.03,40211.0,41.9742,42.0132,41.8767,41.9547,40211.0
2024-04-09 10:35:00,43.03,43.04,42.73,42.73,64324.0,41.9547,41.9644,41.6622,41.6622,64324.0
2024-04-09 10:40:00,42.74,42.78,42.41,42.47,51669.0,41.6719,41.7109,41.3502,41.4087,51669.0
2024-04-09 10:45:00,42.45,42.53,42.42,42.48,14288.0,41.3892,41.4672,41.3599,41.4184,14288.0
2024-04-09 10:50:00,42.49,42.65,42.48,42.63,19575.0,41.4282,41.5842,41.4184,41.5647,19575.0
2024-04-09 10:55:00,42.61,42.74,42.61,42.74,7482.0,41.5452,41.6719,41.5452,41.6719,7482.0
2024-04-09 11:00:00,42.75,42.76,42.61,42.61,13140.0,41.6817,41.6914,41.5452,41.5452,13140.0
2024-04-09 11:05:00,42.61,42.62,42.46,42.49,26749.0,41.5452,41.5549,41.3989,41.4282,26749.0
2024-04-09 11:10:00,42.5,42.52,42.39,42.39,16593.0,41.4379,41.4574,41.3307,41.3307,16593.0
2024-04-09 11:15:00,42.4,42.6,42.4,42.6,11692.0,41.3404,41.5354,41.3404,41.5354,11692.0
2024-04-09 11:20:00,42.61,42.62,42.55,42.55,16403.0,41.5452,41.5549,41.4867,41.4867,16403.0
2024-04-09 11:25:00,42.53,42.58,42.47,42.47,14605.0,41.4672,41.5159,41.4087,41.4087,14605.0
2024-04-09 11:30:00,42.48,42.57,42.47,42.51,14321.0,41.4184,41.5062,41.4087,41.4477,14321.0
2024-04-09 11:35:00,42.51,42.58,42.5,42.55,13050.0,41.4477,41.5159,41.4379,41.4867,13050.0
2024-04-09 11:40:00,42.54,42.61,42.54,42.61,11801.0,41.4769,41.5452,41.4769,41.5452,11801.0
2024-04-09 11:45:00,42.61,42.61,42.55,42.56,18424.0,41.5452,41.5452,41.4867,41.4964,18424.0
2024-04-09 11:50:00,42.56,42.59,42.48,42.51,21656.0,41.4964,41.5257,41.4184,41.4477,21656.0
2024-04-09 11:55:00,42.5,42.5,42.38,42.44,18559.0,41.4379,41.4379,41.3209,41.3794,18559.0
2024-04-09 12:00:00,42.43,42.55,42.43,42.55,22052.0,41.3697,41.4867,41.3697,41.4867,22052.0
2024-04-09 12:05:00,42.56,42.63,42.53,42.62,7657.0,41.4964,41.5647,41.4672,41.5549,7657.0
2024-04-09 12:10:00,42.62,42.69,42.61,42.68,21378.0,41.5549,41.6232,41.5452,41.6134,21378.0
2024-04-09 12:15:00,42.68,42.68,42.62,42.67,10851.0,41.6134,41.6134,41.5549,41.6037,10851.0
2024-04-09 12:20:00,42.68,42.68,42.63,42.64,14264.0,41.6134,41.6134,41.5647,41.5744,14264.0
2024-04-09 12:25:00,42.65,42.68,42.62,42.67,13234.0,41.5842,41.6134,41.5549,41.6037,13234.0
2024-04-09 12:30:00,42.68,42.68,42.62,42.68,19165.0,41.6134,41.6134,41.5549,41.6134,19165.0
2024-04-09 12:35:00,42.68,42.68,42.61,42.65,14983.0,41.6134,41.6134,41.5452,41.5842,14983.0
2024-04-09 12:40:00,42.65,42.65,42.57,42.58,13168.0,41.5842,41.5842,41.5062,41.5159,13168.0
2024-04-09 12:45:00,42.6,42.61,42.58,42.6,11427.0,41.5354,41.5452,41.5159,41.5354,11427.0
2024-04-09 12:50:00,42.61,42.64,42.6,42.61,17481.0,41.5452,41.5744,41.5354,41.5452,17481.0
2024-04-09 12:55:00,42.61,42.63,42.59,42.6,11676.0,41.5452,41.5647,41.5257,41.5354,11676.0
2024-04-09 13:00:00,42.61,42.62,42.51,42.57,16630.0,41.5452,41.5549,41.4477,41.5062,16630.0
2024-04-09 13:05:00,42.58,42.6,42.54,42.6,8362.0,41.5159,41.5354,41.4769,41.5354,8362.0
2024-04-09 13:10:00,42.58,42.59,42.54,42.57,6552.0,41.5159,41.5257,41.4769,41.5062,6552.0
2024-04-09 13:15:00,42.57,42.57,42.5,42.53,18325.0,41.5062,41.5062,41.4379,41.4672,18325.0
2024-04-09 13:20:00,42.53,42.59,42.53,42.58,8233.0,41.4672,41.5257,41.4672,41.5159,8233.0
2024-04-09 13:25:00,42.59,42.59,42.53,42.53,9438.0,41.5257,41.5257,41.4672,41.4672,9438.0
2024-04-09 13:30:00,42.54,42.63,42.54,42.6,11777.0,41.4769,41.5647,41.4769,41.5354,11777.0
2024-04-09 13:35:00,42.61,42.64,42.61,42.63,11197.0,41.5452,41.5744,41.5452,41.5647,11197.0
2024-04-09 13:40:00,42.63,42.65,42.61,42.63,8662.0,41.5647,41.5842,41.5452,41.5647,8662.0
2024-04-09 13:45:00,42.64,42.69,42.64,42.67,10675.0,41.5744,41.6232,41.5744,41.6037,10675.0
2024-04-09 13:50:00,42.67,42.68,42.64,42.66,5534.0,41.6037,41.6134,41.5744,41.5939,5534.0
2024-04-09 13:55:00,42.67,42.67,42.62,42.62,7075.0,41.6037,41.6037,41.5549,41.5549,7075.0
2024-04-09 14:00:00,42.63,42.66,42.6,42.64,6119.0,41.5647,41.5939,41.5354,41.5744,6119.0
2024-04-09 14:05:00,42.65,42.65,42.6,42.64,18376.0,41.5842,41.5842,41.5354,41.5744,18376.0
2024-04-09 14:10:00,42.65,42.7,42.63,42.7,16880.0,41.5842,41.6329,41.5647,41.6329,16880.0
2024-04-09 14:15:00,42.7,42.73,42.67,42.73,12288.0,41.6329,41.6622,41.6037,41.6622,12288.0
2024-04-09 14:20:00,42.73,42.74,42.7,42.7,11087.0,41.6622,41.6719,41.6329,41.6329,11087.0
2024-04-09 14:25:00,42.69,42.7,42.68,42.68,15426.0,41.6232,41.6329,41.6134,41.6134,15426.0
2024-04-09 14:30:00,42.68,42.68,42.63,42.66,18384.0,41.6134,41.6134,41.5647,41.5939,18384.0
2024-04-09 14:35:00,42.67,42.67,42.63,42.63,15505.0,41.6037,41.6037,41.5647,41.5647,15505.0
2024-04-09 14:40:00,42.64,42.66,42.63,42.63,10013.0,41.5744,41.5939,41.5647,41.5647,10013.0
2024-04-09 14:45:00,42.63,42.64,42.59,42.59,9354.0,41.5647,41.5744,41.5257,41.5257,9354.0
2024-04-09 14:50:00,42.59,42.59,42.58,42.59,8557.0,41.5257,41.5257,41.5159,41.5257,8557.0
2024-04-09 14:55:00,42.59,42.62,42.59,42.61,15958.0,41.5257,41.5549,41.5257,41.5452,15958.0
2024-04-09 15:00:00,42.59,42.59,42.55,42.55,17124.0,41.5257,41.5257,41.4867,41.4867,17124.0
2024-04-09 15:05:00,42.55,42.55,42.5,42.5,21500.0,41.4867,41.4867,41.4379,41.4379,21500.0
2024-04-09 15:10:00,42.49,42.49,42.45,42.49,25456.0,41.4282,41.4282,41.3892,41.4282,25456.0
2024-04-09 15:15:00,42.48,42.5,42.47,42.49,9881.0,41.4184,41.4379,41.4087,41.4282,9881.0
2024-04-09 15:20:00,42.5,42.55,42.49,42.54,8192.0,41.4379,41.4867,41.4282,41.4769,8192.0
2024-04-09 15:25:00,42.54,42.59,42.54,42.59,16885.0,41.4769,41.5257,41.4769,41.5257,16885.0
2024-04-09 15:30:00,42.58,42.58,42.55,42.56,14554.0,41.5159,41.5159,41.4867,41.4964,14554.0
2024-04-09 15:35:00,42.55,42.59,42.55,42.57,18545.0,41.4867,41.5257,41.4867,41.5062,18545.0
2024-04-09 15:40:00,42.58,42.6,42.58,42.59,14016.0,41.5159,41.5354,41.5159,41.5257,14016.0
2024-04-09 15:45:00,42.59,42.62,42.59,42.62,20068.0,41.5257,41.5549,41.5257,41.5549,20068.0
2024-04-09 15:50:00,42.61,42.64,42.59,42.63,31937.0,41.5452,41.5744,41.5257,41.5647,31937.0
2024-04-09 15:55:00,42.64,42.67,42.63,42.65,122208.0,41.5744,41.6037,41.5647,41.5842,122208.0
2024-04-10 09:30:00,41.48,41.48,41.07,41.37,193030.0,40.4434,40.4434,40.0437,40.3362,193030.0
2024-04-10 09:35:00,41.37,41.5,41.31,41.36,53388.0,40.3362,40.4629,40.2777,40.3264,53388.0
2024-04-10 09:40:00,41.34,41.74,41.31,41.74,37548.0,40.3069,40.6969,40.2777,40.6969,37548.0
2024-04-10 09:45:00,41.74,41.77,41.52,41.55,29087.0,40.6969,40.7262,40.4824,40.5117,29087.0
2024-04-10 09:50:00,41.56,41.94,41.54,41.9,41150.0,40.5214,40.8919,40.5019,40.8529,41150.0
2024-04-10 09:55:00,41.87,42.01,41.84,41.96,28941.0,40.8237,40.9602,40.7944,40.9114,28941.0
2024-04-10 10:00:00,41.97,42.02,41.89,42.0,31340.0,40.9212,40.9699,40.8432,40.9504,31340.0
2024-04-10 10:05:00,41.95,42.3,41.95,42.27,67322.0,40.9017,41.2429,40.9017,41.2137,67322.0
2024-04-10 10:10:00,42.27,42.27,42.11,42.13,44524.0,41.2137,41.2137,41.0577,41.0772,44524.0
2024-04-10 10:15:00,42.15,42.38,42.08,42.38,46040.0,41.0967,41.3209,41.0284,41.3209,46040.0
2024-04-10 10:20:00,42.37,42.51,42.31,42.5,42180.0,41.3112,41.4477,41.2527,41.4379,42180.0
2024-04-10 10:25:00,42.52,42.54,42.29,42.34,44193.0,41.4574,41.4769,41.2332,41.2819,44193.0
2024-04-10 10:30:00,42.33,42.45,42.29,42.45,35929.0,41.2722,41.3892,41.2332,41.3892,35929.0
2024-04-10 10:35:00,42.45,42.5,42.38,42.48,35372.0,41.3892,41.4379,41.3209,41.4184,35372.0
2024-04-10 10:40:00,42.48,42.49,42.34,42.37,44372.0,41.4184,41.4282,41.2819,41.3112,44372.0
2024-04-10 10:45:00,42.39,42.48,42.39,42.46,29653.0,41.3307,41.4184,41.3307,41.3989,29653.0
2024-04-10 10:50:00,42.46,42.5,42.39,42.44,21979.0,41.3989,41.4379,41.3307,41.3794,21979.0
2024-04-10 10:55:00,42.44,42.45,42.34,42.38,27058.0,41.3794,41.3892,41.2819,41.3209,27058.0
2024-04-10 11:00:00,42.42,42.44,42.16,42.16,27239.0,41.3599,41.3794,41.1064,41.1064,27239.0
2024-04-10 11:05:00,42.16,42.21,42.09,42.09,46722.0,41.1064,41.1552,41.0382,41.0382,46722.0
2024-04-10 11:10:00,42.08,42.08,41.88,41.96,80942.0,41.0284,41.0284,40.8334,40.9114,80942.0
2024-04-10 11:15:00,41.98,41.98,41.81,41.89,30780.0,40.9309,40.9309,40.7652,40.8432,30780.0
2024-04-10 11:20:00,41.88,41.98,41.88,41.97,10602.0,40.8334,40.9309,40.8334,40.9212,10602.0
2024-04-10 11:25:00,41.97,42.01,41.96,42.01,12504.0,40.9212,40.9602,40.9114,40.9602,12504.0
2024-04-10 11:30:00,42.03,42.11,42.01,42.11,12251.0,40.9797,41.0577,40.9602,41.0577,12251.0
2024-04-10 11:35:00,42.11,42.11,42.01,42.03,10467.0,41.0577,41.0577,40.9602,40.9797,10467.0
2024-04-10 11:40:00,42.03,42.04,41.96,41.99,9006.0,40.9797,40.9894,40.9114,40.9407,9006.0
2024-04-10 11:45:00,42.0,42.0,41.88,41.91,17129.0,40.9504,40.9504,40.8334,40.8627,17129.0
2024-04-10 11:50:00,41.92,41.96,41.9,41.93,9006.0,40.8724,40.9114,40.8529,40.8822,9006.0
2024-04-10 11:55:00,41.92,41.92,41.82,41.87,14117.0,40.8724,40.8724,40.7749,40.8237,14117.0
2024-04-10 12:00:00,41.87,41.93,41.85,41.88,11197.0,40.8237,40.8822,40.8042,40.8334,11197.0
2024-04-10 12:05:00,41.88,41.95,41.88,41.93,5400.0,40.8334,40.9017,40.8334,40.8822,5400.0
2024-04-10 12:10:00,41.94,41.94,41.86,41.88,3958.0,40.8919,40.8919,40.8139,40.8334,3958.0
2024-04-10 12:15:00,41.91,41.97,41.91,41.97,7087.0,40.8627,40.9212,40.8627,40.9212,7087.0
2024-04-10 12:20:00,41.96,42.04,41.94,42.04,8293.0,40.9114,40.9894,40.8919,40.9894,8293.0
2024-04-10 12:25:00,42.03,42.05,41.93,41.93,11899.0,40.9797,40.9992,40.8822,40.8822,11899.0
2024-04-10 12:30:00,41.93,41.96,41.92,41.95,4968.0,40.8822,40.9114,40.8724,40.9017,4968.0
2024-04-10 12:35:00,41.95,42.0,41.95,41.95,9607.0,40.9017,40.9504,40.9017,40.9017,9607.0
2024-04-10 12:40:00,41.93,41.98,41.93,41.93,7633.0,40.8822,40.9309,40.8822,40.8822,7633.0
2024-04-10 12:45:00,41.93,42.01,41.93,42.01,16833.0,40.8822,40.9602,40.8822,40.9602,16833.0
2024-04-10 12:50:00,42.01,42.01,41.97,41.98,7610.0,40.9602,40.9602,40.9212,40.9309,7610.0
2024-04-10 12:55:00,41.98,41.99,41.96,41.98,8560.0,40.9309,40.9407,40.9114,40.9309,8560.0
2024-04-10 13:00:00,41.95,41.96,41.79,41.8,21116.0,40.9017,40.9114,40.7457,40.7554,21116.0
2024-04-10 13:05:00,41.8,41.8,41.63,41.65,25608.0,40.7554,40.7554,40.5897,40.6092,25608.0
2024-04-10 13:10:00,41.64,41.69,41.62,41.69,18076.0,40.5994,40.6482,40.5799,40.6482,18076.0
2024-04-10 13:15:00,41.7,41.8,41.67,41.8,14835.0,40.6579,40.7554,40.6287,40.7554,14835.0
2024-04-10 13:20:00,41.8,41.89,41.8,41.89,9626.0,40.7554,40.8432,40.7554,40.8432,9626.0
2024-04-10 13:25:00,41.9,41.94,41.8,41.8,8593.0,40.8529,40.8919,40.7554,40.7554,8593.0
2024-04-10 13:30:00,41.8,42.1,41.8,42.09,122036.0,40.7554,41.0479,40.7554,41.0382,122036.0
2024-04-10 13:35:00,42.08,42.08,41.85,41.88,75992.0,41.0284,41.0284,40.8042,40.8334,75992.0
2024-04-10 13:40:00,41.88,41.93,41.86,41.88,19040.0,40.8334,40.8822,40.8139,40.8334,19040.0
2024-04-10 13:45:00,41.89,41.98,41.89,41.97,22802.0,40.8432,40.9309,40.8432,40.9212,22802.0
2024-04-10 13:50:00,41.96,42.02,41.92,42.02,11791.0,40.9114,40.9699,40.8724,40.9699,11791.0
2024-04-10 13:55:00,42.03,42.09,42.02,42.05,26009.0,40.9797,41.0382,40.9699,40.9992,26009.0
2024-04-10 14:00:00,42.08,42.11,42.0,42.07,20429.0,41.0284,41.0577,40.9504,41.0187,20429.0
2024-04-10 14:05:00,42.06,42.08,41.98,42.06,13488.0,41.0089,41.0284,40.9309,41.0089,13488.0
2024-04-10 14:10:00,42.05,42.1,41.99,42.1,10111.0,40.9992,41.0479,40.9407,41.0479,10111.0
2024-04-10 14:15:00,42.09,42.12,42.0,42.05,15058.0,41.0382,41.0674,40.9504,40.9992,15058.0
2024-04-10 14:20:00,42.05,42.07,41.93,41.94,25262.0,40.9992,41.0187,40.8822,40.8919,25262.0
2024-04-10 14:25:00,41.95,41.99,41.92,41.92,15183.0,40.9017,40.9407,40.8724,40.8724,15183.0
2024-04-10 14:30:00,41.9,41.91,41.87,41.88,14576.0,40.8529,40.8627,40.8237,40.8334,14576.0
2024-04-10 14:35:00,41.87,41.92,41.86,41.9,28040.0,40.8237,40.8724,40.8139,40.8529,28040.0
2024-04-10 14:40:00,41.91,41.95,41.9,41.91,25561.0,40.8627,40.9017,40.8529,40.8627,25561.0
2024-04-10 14:45:00,41.91,41.92,41.84,41.88,27017.0,40.8627,40.8724,40.7944,40.8334,27017.0
2024-04-10 14:50:00,41.88,41.88,41.79,41.81,31263.0,40.8334,40.8334,40.7457,40.7652,31263.0
2024-04-10 14:55:00,41.8,41.8,41.64,41.68,26405.0,40.7554,40.7554,40.5994,40.6384,26405.0
2024-04-10 15:00:00,41.69,41.77,41.69,41.75,35957.0,40.6482,40.7262,40.6482,40.7067,35957.0
2024-04-10 15:05:00,41.75,41.84,41.75,41.8,18515.0,40.7067,40.7944,40.7067,40.7554,18515.0
2024-04-10 15:10:00,41.8,41.84,41.77,41.83,24204.0,40.7554,40.7944,40.7262,40.7847,24204.0
2024-04-10 15:15:00,41.83,41.86,41.79,41.85,23915.0,40.7847,40.8139,40.7457,40.8042,23915.0
2024-04-10 15:20:00,41.86,41.88,41.83,41.85,39677.0,40.8139,40.8334,40.7847,40.8042,39677.0
2024-04-10 15:25:00,41.85,41.87,41.83,41.83,27494.0,40.8042,40.8237,40.7847,40.7847,27494.0
2024-04-10 15:30:00,41.83,41.85,41.79,41.82,15391.0,40.7847,40.8042,40.7457,40.7749,15391.0
2024-04-10 15:35:00,41.82,41.84,41.78,41.81,36630.0,40.7749,40.7944,40.7359,40.7652,36630.0
2024-04-10 15:40:00,41.82,41.85,41.8,41.84,39337.0,40.7749,40.8042,40.7554,40.7944,39337.0
2024-04-10 15:45:00,41.83,41.87,41.81,41.84,32798.0,40.7847,40.8237,40.7652,40.7944,32798.0
2024-04-10 15:50:00,41.85,41.87,41.84,41.87,35922.0,40.8042,40.8237,40.7944,40.8237,35922.0
2024-04-10 15:55:00,41.88,41.91,41.87,41.89,94501.0,40.8334,40.8627,40.8237,40.8432,94501.0
2024-04-11 09:30:00,42.48,42.72,42.38,42.56,124718.0,41.4184,41.6524,41.3209,41.4964,124718.0
2024-04-11 09:35:00,42.56,42.59,42.35,42.35,41721.0,41.4964,41.5257,41.2917,41.2917,41721.0
2024-04-11 09:40:00,42.36,42.44,42.27,42.3,32875.0,41.3014,41.3794,41.2137,41.2429,32875.0
2024-04-11 09:45:00,42.31,42.54,42.31,42.51,14933.0,41.2527,41.4769,41.2527,41.4477,14933.0
2024-04-11 09:50:00,42.5,42.51,42.42,42.43,12824.0,41.4379,41.4477,41.3599,41.3697,12824.0
2024-04-11 09:55:00,42.45,42.45,42.26,42.26,33650.0,41.3892,41.3892,41.2039,41.2039,33650.0
2024-04-11 10:00:00,42.26,42.29,42.15,42.29,56477.0,41.2039,41.2332,41.0967,41.2332,56477.0
2024-04-11 10:05:00,42.32,42.35,42.2,42.22,10145.0,41.2624,41.2917,41.1454,41.1649,10145.0
2024-04-11 10:10:00,42.22,42.28,42.13,42.14,19746.0,41.1649,41.2234,41.0772,41.0869,19746.0
2024-04-11 10:15:00,42.15,42.15,41.92,41.94,15336.0,41.0967,41.0967,40.8724,40.8919,15336.0
2024-04-11 10:20:00,41.91,42.01,41.91,41.96,18710.0,40.8627,40.9602,40.8627,40.9114,18710.0
2024-04-11 10:25:00,41.95,41.98,41.82,41.88,8520.0,40.9017,40.9309,40.7749,40.8334,8520.0
2024-04-11 10:30:00,41.9,41.92,41.77,41.87,26142.0,40.8529,40.8724,40.7262,40.8237,26142.0
2024-04-11 10:35:00,41.88,41.9,41.72,41.76,23933.0,40.8334,40.8529,40.6774,40.7164,23933.0
2024-04-11 10:40:00,41.78,41.8,41.72,41.76,22397.0,40.7359,40.7554,40.6774,40.7164,22397.0
2024-04-11 10:45:00,41.78,41.85,41.76,41.83,18042.0,40.7359,40.8042,40.7164,40.7847,18042.0
2024-04-11 10:50:00,41.82,41.88,41.78,41.78,6130.0,40.7749,40.8334,40.7359,40.7359,6130.0
2024-04-11 10:55:00,41.78,41.8,41.72,41.78,11616.0,40.7359,40.7554,40.6774,40.7359,11616.0
2024-04-11 11:00:00,41.8,41.92,41.77,41.91,13473.0,40.7554,40.8724,40.7262,40.8627,13473.0
2024-04-11 11:05:00,41.93,41.94,41.87,41.87,7980.0,40.8822,40.8919,40.8237,40.8237,7980.0
2024-04-11 11:10:00,41.89,41.94,41.88,41.9,9440.0,40.8432,40.8919,40.8334,40.8529,9440.0
2024-04-11 11:15:00,41.94,41.99,41.94,41.99,5364.0,40.8919,40.9407,40.8919,40.9407,5364.0
2024-04-11 11:20:00,41.99,42.0,41.97,41.97,4665.0,40.9407,40.9504,40.9212,40.9212,4665.0
2024-04-11 11:25:00,41.95,41.95,41.87,41.87,8408.0,40.9017,40.9017,40.8237,40.8237,8408.0
2024-04-11 11:30:00,41.86,41.9,41.86,41.88,4720.0,40.8139,40.8529,40.8139,40.8334,4720.0
2024-04-11 11:35:00,41.9,41.98,41.9,41.97,3580.0,40.8529,40.9309,40.8529,40.9212,3580.0
2024-04-11 11:40:00,41.98,42.07,41.98,42.02,4790.0,40.9309,41.0187,40.9309,40.9699,4790.0
2024-04-11 11:45:00,42.03,42.07,42.03,42.07,5303.0,40.9797,41.0187,40.9797,41.0187,5303.0
2024-04-11 11:50:00,42.05,42.15,42.05,42.15,3561.0,40.9992,41.0967,40.9992,41.0967,3561.0
2024-04-11 11:55:00,42.17,42.22,42.16,42.22,2983.0,41.1162,41.1649,41.1064,41.1649,2983.0
2024-04-11 12:00:00,42.23,42.28,42.22,42.24,9853.0,41.1747,41.2234,41.1649,41.1844,9853.0
2024-04-11 12:05:00,42.23,42.27,42.21,42.26,8950.0,41.1747,41.2137,41.1552,41.2039,8950.0
2024-04-11 12:10:00,42.27,42.27,42.25,42.25,5701.0,41.2137,41.2137,41.1942,41.1942,5701.0
2024-04-11 12:15:00,42.24,42.24,42.19,42.23,5054.0,41.1844,41.1844,41.1357,41.1747,5054.0
2024-04-11 12:20:00,42.23,42.23,42.2,42.21,2200.0,41.1747,41.1747,41.1454,41.1552,2200.0
2024-04-11 12:25:00,42.19,42.25,42.19,42.23,6307.0,41.1357,41.1942,41.1357,41.1747,6307.0
2024-04-11 12:30:00,42.2,42.27,42.2,42.25,4020.0,41.1454,41.2137,41.1454,41.1942,4020.0
2024-04-11 12:35:00,42.27,42.27,42.18,42.2,8219.0,41.2137,41.2137,41.1259,41.1454,8219.0
2024-04-11 12:40:00,42.24,42.29,42.24,42.27,9540.0,41.1844,41.2332,41.1844,41.2137,9540.0
2024-04-11 12:45:00,42.26,42.31,42.26,42.31,2567.0,41.2039,41.2527,41.2039,41.2527,2567.0
2024-04-11 12:50:00,42.33,42.42,42.33,42.39,12033.0,41.2722,41.3599,41.2722,41.3307,12033.0
2024-04-11 12:55:00,42.39,42.42,42.39,42.41,5655.0,41.3307,41.3599,41.3307,41.3502,5655.0
2024-04-11 13:00:00,42.42,42.48,42.39,42.44,25805.0,41.3599,41.4184,41.3307,41.3794,25805.0
2024-04-11 13:05:00,42.42,42.52,42.42,42.49,22865.0,41.3599,41.4574,41.3599,41.4282,22865.0
2024-04-11 13:10:00,42.48,42.56,42.48,42.54,78054.0,41.4184,41.4964,41.4184,41.4769,78054.0
2024-04-11 13:15:00,42.53,42.55,42.5,42.55,13523.0,41.4672,41.4867,41.4379,41.4867,13523.0
2024-04-11 13:20:00,42.55,42.59,42.55,42.58,23726.0,41.4867,41.5257,41.4867,41.5159,23726.0
2024-04-11 13:25:00,42.59,42.63,42.56,42.56,11415.0,41.5257,41.5647,41.4964,41.4964,11415.0
2024-04-11 13:30:00,42.56,42.57,42.52,42.52,15712.0,41.4964,41.5062,41.4574,41.4574,15712.0
2024-04-11 13:35:00,42.53,42.59,42.52,42.59,7372.0,41.4672,41.5257,41.4574,41.5257,7372.0
2024-04-11 13:40:00,42.57,42.62,42.54,42.61,12731.0,41.5062,41.5549,41.4769,41.5452,12731.0
2024-04-11 13:45:00,42.61,42.63,42.57,42.6,18707.0,41.5452,41.5647,41.5062,41.5354,18707.0
2024-04-11 13:50:00,42.6,42.63,42.58,42.58,9143.0,41.5354,41.5647,41.5159,41.5159,9143.0
2024-04-11 13:55:00,42.57,42.61,42.57,42.58,5179.0,41.5062,41.5452,41.5062,41.5159,5179.0
2024-04-11 14:00:00,42.56,42.62,42.53,42.61,14597.0,41.4964,41.5549,41.4672,41.5452,14597.0
2024-04-11 14:05:00,42.62,42.7,42.62,42.67,28144.0,41.5549,41.6329,41.5549,41.6037,28144.0
2024-04-11 14:10:00,42.67,42.68,42.64,42.65,19205.0,41.6037,41.6134,41.5744,41.5842,19205.0
2024-04-11 14:15:00,42.65,42.71,42.65,42.65,11617.0,41.5842,41.6427,41.5842,41.5842,11617.0
2024-04-11 14:20:00,42.65,42.76,42.65,42.76,15146.0,41.5842,41.6914,41.5842,41.6914,15146.0
2024-04-11 14:25:00,42.76,42.76,42.71,42.72,15247.0,41.6914,41.6914,41.6427,41.6524,15247.0
2024-04-11 14:30:00,42.72,42.76,42.71,42.76,2720.0,41.6524,41.6914,41.6427,41.6914,2720.0
2024-04-11 14:35:00,42.77,42.81,42.77,42.8,20212.0,41.7012,41.7402,41.7012,41.7304,20212.0
2024-04-11 14:40:00,42.79,42.83,42.79,42.83,9106.0,41.7207,41.7597,41.7207,41.7597,9106.0
2024-04-11 14:45:00,42.84,42.85,42.8,42.81,23276.0,41.7694,41.7792,41.7304,41.7402,23276.0
2024-04-11 14:50:00,42.82,42.84,42.79,42.79,12747.0,41.7499,41.7694,41.7207,41.7207,12747.0
2024-04-11 14:55:00,42.78,42.82,42.76,42.76,8409.0,41.7109,41.7499,41.6914,41.6914,8409.0
2024-04-11 15:00:00,42.77,42.8,42.75,42.8,18936.0,41.7012,41.7304,41.6817,41.7304,18936.0
2024-04-11 15:05:00,42.8,42.82,42.76,42.77,10223.0,41.7304,41.7499,41.6914,41.7012,10223.0
2024-04-11 15:10:00,42.76,42.77,42.73,42.73,24800.0,41.6914,41.7012,41.6622,41.6622,24800.0
2024-04-11 15:15:00,42.73,42.75,42.7,42.74,23214.0,41.6622,41.6817,41.6329,41.6719,23214.0
2024-04-11 15:20:00,42.73,42.77,42.73,42.77,10664.0,41.6622,41.7012,41.6622,41.7012,10664.0
2024-04-11 15:25:00,42.77,42.81,42.77,42.77,14314.0,41.7012,41.7402,41.7012,41.7012,14314.0
2024-04-11 15:30:00,42.76,42.78,42.74,42.77,20891.0,41.6914,41.7109,41.6719,41.7012,20891.0
2024-04-11 15:35:00,42.77,42.79,42.75,42.79,14705.0,41.7012,41.7207,41.6817,41.7207,14705.0
2024-04-11 15:40:00,42.79,42.91,42.79,42.9,48204.0,41.7207,41.8377,41.7207,41.8279,48204.0
2024-04-11 15:45:00,42.9,42.91,42.87,42.88,47565.0,41.8279,41.8377,41.7987,41.8084,47565.0
2024-04-11 15:50:00,42.87,42.87,42.81,42.84,46550.0,41.7987,41.7987,41.7402,41.7694,46550.0
2024-04-11 15:55:00,42.85,42.93,42.83,42.9,78271.0,41.7792,41.8572,41.7597,41.8279,78271.0
2024-04-12 09:30:00,43.82,43.99,43.57,43.96,267995.0,42.725,42.8907,42.4812,42.8615,267995.0
2024-04-12 09:35:00,43.96,44.02,43.73,43.73,94202.0,42.8615,42.92,42.6372,42.6372,94202.0
2024-04-12 09:40:00,43.72,44.01,43.68,44.01,68061.0,42.6275,42.9102,42.5885,42.9102,68061.0
2024-04-12 09:45:00,44.01,44.09,43.91,44.04,60763.0,42.9102,42.9882,42.8127,42.9395,60763.0
2024-04-12 09:50:00,44.06,44.22,44.02,44.19,94083.0,42.959,43.115,42.92,43.0857,94083.0
2024-04-12 09:55:00,44.17,44.35,44.15,44.32,75334.0,43.0662,43.2417,43.0467,43.2125,75334.0
2024-04-12 10:00:00,44.3,44.4,44.13,44.22,77238.0,43.193,43.2905,43.0272,43.115,77238.0
2024-04-12 10:05:00,44.22,44.32,44.22,44.24,76468.0,43.115,43.2125,43.115,43.1345,76468.0
2024-04-12 10:10:00,44.26,44.47,44.25,44.47,71555.0,43.154,43.3587,43.1442,43.3587,71555.0
2024-04-12 10:15:00,44.47,44.7,44.46,44.62,67085.0,43.3587,43.583,43.349,43.505,67085.0
2024-04-12 10:20:00,44.61,44.63,44.3,44.33,52136.0,43.4952,43.5147,43.193,43.2222,52136.0
2024-04-12 10:25:00,44.33,44.37,44.15,44.19,46021.0,43.2222,43.2612,43.0467,43.0857,46021.0
2024-04-12 10:30:00,44.19,44.29,44.1,44.1,41691.0,43.0857,43.1832,42.998,42.998,41691.0
2024-04-12 10:35:00,44.1,44.18,44.1,44.14,28025.0,42.998,43.076,42.998,43.037,28025.0
2024-04-12 10:40:00,44.15,44.25,44.15,44.23,31380.0,43.0467,43.1442,43.0467,43.1247,31380.0
2024-04-12 10:45:00,44.23,44.33,44.2,44.23,16735.0,43.1247,43.2222,43.0955,43.1247,16735.0
2024-04-12 10:50:00,44.24,44.46,44.22,44.43,25140.0,43.1345,43.349,43.115,43.3197,25140.0
2024-04-12 10:55:00,44.45,44.58,44.45,44.53,57825.0,43.3392,43.466,43.3392,43.4172,57825.0
2024-04-12 11:00:00,44.54,44.67,44.5,44.65,31982.0,43.427,43.5537,43.388,43.5342,31982.0
2024-04-12 11:05:00,44.65,44.65,44.35,44.38,113024.0,43.5342,43.5342,43.2417,43.271,113024.0
2024-04-12 11:10:00,44.36,44.36,44.07,44.07,80842.0,43.2515,43.2515,42.9687,42.9687,80842.0
2024-04-12 11:15:00,44.05,44.1,43.96,43.99,38940.0,42.9492,42.998,42.8615,42.8907,38940.0
2024-04-12 11:20:00,43.99,43.99,43.69,43.7,51926.0,42.8907,42.8907,42.5982,42.608,51926.0
2024-04-12 11:25:00,43.69,43.76,43.58,43.61,59556.0,42.5982,42.6665,42.4909,42.5202,59556.0
2024-04-12 11:30:00,43.63,43.66,43.26,43.49,134530.0,42.5397,42.569,42.1789,42.4032,134530.0
2024-04-12 11:35:00,43.53,43.6,43.32,43.32,52775.0,42.4422,42.5104,42.2374,42.2374,52775.0
2024-04-12 11:40:00,43.32,43.51,43.23,43.48,66328.0,42.2374,42.4227,42.1497,42.3934,66328.0
2024-04-12 11:45:00,43.46,43.51,43.39,43.48,47300.0,42.3739,42.4227,42.3057,42.3934,47300.0
2024-04-12 11:50:00,43.48,43.48,43.31,43.4,13843.0,42.3934,42.3934,42.2277,42.3154,13843.0
2024-04-12 11:55:00,43.39,43.62,43.39,43.6,19652.0,42.3057,42.5299,42.3057,42.5104,19652.0
2024-04-12 12:00:00,43.6,43.61,43.46,43.46,12035.0,42.5104,42.5202,42.3739,42.3739,12035.0
2024-04-12 12:05:00,43.46,43.6,43.46,43.56,11470.0,42.3739,42.5104,42.3739,42.4714,11470.0
2024-04-12 12:10:00,43.56,43.56,43.46,43.48,19368.0,42.4714,42.4714,42.3739,42.3934,19368.0
2024-04-12 12:15:00,43.49,43.49,43.27,43.28,40568.0,42.4032,42.4032,42.1887,42.1984,40568.0
2024-04-12 12:20:00,43.27,43.3,43.03,43.08,46005.0,42.1887,42.2179,41.9547,42.0034,46005.0
2024-04-12 12:25:00,43.11,43.16,42.96,42.96,34878.0,42.0327,42.0814,41.8864,41.8864,34878.0
2024-04-12 12:30:00,42.98,43.05,42.79,42.79,178395.0,41.9059,41.9742,41.7207,41.7207,178395.0
2024-04-12 12:35:00,42.8,42.92,42.77,42.81,57447.0,41.7304,41.8474,41.7012,41.7402,57447.0
2024-04-12 12:40:00,42.8,42.84,42.74,42.78,49273.0,41.7304,41.7694,41.6719,41.7109,49273.0
2024-04-12 12:45:00,42.78,42.78,42.48,42.55,49237.0,41.7109,41.7109,41.4184,41.4867,49237.0
2024-04-12 12:50:00,42.55,42.82,42.55,42.8,55587.0,41.4867,41.7499,41.4867,41.7304,55587.0
2024-04-12 12:55:00,42.81,42.89,42.79,42.83,19359.0,41.7402,41.8182,41.7207,41.7597,19359.0
2024-04-12 13:00:00,42.83,42.94,42.79,42.84,23567.0,41.7597,41.8669,41.7207,41.7694,23567.0
2024-04-12 13:05:00,42.84,42.86,42.72,42.75,16780.0,41.7694,41.7889,41.6524,41.6817,16780.0
2024-04-12 13:10:00,42.78,42.81,42.7,42.74,16877.0,41.7109,41.7402,41.6329,41.6719,16877.0
2024-04-12 13:15:00,42.76,42.9,42.68,42.68,28567.0,41.6914,41.8279,41.6134,41.6134,28567.0
2024-04-12 13:20:00,42.68,42.71,42.61,42.62,24506.0,41.6134,41.6427,41.5452,41.5549,24506.0
2024-04-12 13:25:00,42.62,42.74,42.55,42.7,42326.0,41.5549,41.6719,41.4867,41.6329,42326.0
2024-04-12 13:30:00,42.71,42.73,42.55,42.55,12944.0,41.6427,41.6622,41.4867,41.4867,12944.0
2024-04-12 13:35:00,42.55,42.58,42.46,42.55,39988.0,41.4867,41.5159,41.3989,41.4867,39988.0
2024-04-12 13:40:00,42.54,42.58,42.43,42.43,29249.0,41.4769,41.5159,41.3697,41.3697,29249.0
2024-04-12 13:45:00,42.43,42.53,42.39,42.52,32986.0,41.3697,41.4672,41.3307,41.4574,32986.0
2024-04-12 13:50:00,42.54,42.66,42.53,42.6,29691.0,41.4769,41.5939,41.4672,41.5354,29691.0
2024-04-12 13:55:00,42.59,42.63,42.5,42.55,19476.0,41.5257,41.5647,41.4379,41.4867,19476.0
2024-04-12 14:00:00,42.52,42.52,42.42,42.46,19534.0,41.4574,41.4574,41.3599,41.3989,19534.0
2024-04-12 14:05:00,42.45,42.52,42.43,42.46,26307.0,41.3892,41.4574,41.3697,41.3989,26307.0
2024-04-12 14:10:00,42.47,42.51,42.38,42.38,15058.0,41.4087,41.4477,41.3209,41.3209,15058.0
2024-04-12 14:15:00,42.37,42.38,42.33,42.36,15760.0,41.3112,41.3209,41.2722,41.3014,15760.0
2024-04-12 14:20:00,42.35,42.36,42.23,42.24,18501.0,41.2917,41.3014,41.1747,41.1844,18501.0
2024-04-12 14:25:00,42.23,42.24,42.09,42.12,52972.0,41.1747,41.1844,41.0382,41.0674,52972.0
2024-04-12 14:30:00,42.14,42.16,41.98,42.0,44331.0,41.0869,41.1064,40.9309,40.9504,44331.0
2024-04-12 14:35:00,42.02,42.07,41.99,42.0,30057.0,40.9699,41.0187,40.9407,40.9504,30057.0
2024-04-12 14:40:00,42.0,42.0,41.83,41.84,32859.0,40.9504,40.9504,40.7847,40.7944,32859.0
2024-04-12 14:45:00,41.84,41.96,41.83,41.95,118934.0,40.7944,40.9114,40.7847,40.9017,118934.0
2024-04-12 14:50:00,41.95,41.96,41.82,41.83,34867.0,40.9017,40.9114,40.7749,40.7847,34867.0
2024-04-12 14:55:00,41.84,41.98,41.84,41.94,17414.0,40.7944,40.9309,40.7944,40.8919,17414.0
2024-04-12 15:00:00,41.93,41.93,41.76,41.8,39535.0,40.8822,40.8822,40.7164,40.7554,39535.0
2024-04-12 15:05:00,41.77,41.88,41.73,41.88,51506.0,40.7262,40.8334,40.6872,40.8334,51506.0
2024-04-12 15:10:00,41.88,41.91,41.77,41.77,35145.0,40.8334,40.8627,40.7262,40.7262,35145.0
2024-04-12 15:15:00,41.76,41.89,41.7,41.86,70357.0,40.7164,40.8432,40.6579,40.8139,70357.0
2024-04-12 15:20:00,41.86,41.95,41.82,41.94,48031.0,40.8139,40.9017,40.7749,40.8919,48031.0
2024-04-12 15:25:00,41.94,41.94,41.88,41.91,23316.0,40.8919,40.8919,40.8334,40.8627,23316.0
2024-04-12 15:30:00,41.92,41.96,41.82,41.89,36095.0,40.8724,40.9114,40.7749,40.8432,36095.0
2024-04-12 15:35:00,41.88,41.88,41.83,41.84,22633.0,40.8334,40.8334,40.7847,40.7944,22633.0
2024-04-12 15:40:00,41.85,41.92,41.85,41.92,46576.0,40.8042,40.8724,40.8042,40.8724,46576.0
2024-04-12 15:45:00,41.91,42.04,41.88,42.0,68303.0,40.8627,40.9894,40.8334,40.9504,68303.0
2024-04-12 15:50:00,42.01,42.05,41.93,42.05,62251.0,40.9602,40.9992,40.8822,40.9992,62251.0
2024-04-12 15:55:00,42.05,42.06,41.99,42.05,116702.0,40.9992,41.0089,40.9407,40.9992,116702.0
2024-04-15 09:30:00,42.44,42.51,42.14,42.22,217654.0,41.3794,41.4477,41.0869,41.1649,217654.0
2024-04-15 09:35:00,42.22,42.26,41.83,41.94,138887.0,41.1649,41.2039,40.7847,40.8919,138887.0
2024-04-15 09:40:00,41.95,41.99,41.57,41.63,150590.0,40.9017,40.9407,40.5312,40.5897,150590.0
2024-04-15 09:45:00,41.63,41.96,41.63,41.86,51215.0,40.5897,40.9114,40.5897,40.8139,51215.0
2024-04-15 09:50:00,41.89,41.92,41.58,41.59,114387.0,40.8432,40.8724,40.5409,40.5507,114387.0
2024-04-15 09:55:00,41.61,41.87,41.58,41.83,38375.0,40.5702,40.8237,40.5409,40.7847,38375.0
2024-04-15 10:00:00,41.83,41.87,41.48,41.48,101721.0,40.7847,40.8237,40.4434,40.4434,101721.0
2024-04-15 10:05:00,41.47,41.52,41.03,41.08,152272.0,40.4337,40.4824,40.0047,40.0534,152272.0
2024-04-15 10:10:00,41.09,41.23,40.96,41.18,115502.0,40.0632,40.1997,39.9364,40.1509,115502.0
2024-04-15 10:15:00,41.2,41.26,41.1,41.13,54275.0,40.1704,40.2289,40.0729,40.1022,54275.0
2024-04-15 10:20:00,41.14,41.17,40.9,40.92,42370.0,40.1119,40.1412,39.8779,39.8974,42370.0
2024-04-15 10:25:00,40.91,41.1,40.9,41.05,33439.0,39.8877,40.0729,39.8779,40.0242,33439.0
2024-04-15 10:30:00,41.06,41.28,41.06,41.2,40822.0,40.0339,40.2484,40.0339,40.1704,40822.0
2024-04-15 10:35:00,41.17,41.45,41.17,41.34,89480.0,40.1412,40.4142,40.1412,40.3069,89480.0
2024-04-15 10:40:00,41.36,41.49,41.32,41.48,66236.0,40.3264,40.4532,40.2874,40.4434,66236.0
2024-04-15 10:45:00,41.48,41.48,41.29,41.42,41485.0,40.4434,40.4434,40.2582,40.3849,41485.0
2024-04-15 10:50:00,41.44,41.55,41.36,41.52,18373.0,40.4044,40.5117,40.3264,40.4824,18373.0
2024-04-15 10:55:00,41.51,41.55,41.47,41.47,29882.0,40.4727,40.5117,40.4337,40.4337,29882.0
2024-04-15 11:00:00,41.47,41.5,41.29,41.33,21273.0,40.4337,40.4629,40.2582,40.2972,21273.0
2024-04-15 11:05:00,41.3,41.41,41.3,41.41,11388.0,40.2679,40.3752,40.2679,40.3752,11388.0
2024-04-15 11:10:00,41.45,41.5,41.31,41.33,13497.0,40.4142,40.4629,40.2777,40.2972,13497.0
2024-04-15 11:15:00,41.3,41.31,41.21,41.21,36952.0,40.2679,40.2777,40.1802,40.1802,36952.0
2024-04-15 11:20:00,41.21,41.36,41.18,41.36,30393.0,40.1802,40.3264,40.1509,40.3264,30393.0
2024-04-15 11:25:00,41.36,41.4,41.32,41.37,19012.0,40.3264,40.3654,40.2874,40.3362,19012.0
2024-04-15 11:30:00,41.39,41.46,41.37,41.38,10464.0,40.3557,40.4239,40.3362,40.3459,10464.0
2024-04-15 11:35:00,41.39,41.4,41.26,41.29,50712.0,40.3557,40.3654,40.2289,40.2582,50712.0
2024-04-15 11:40:00,41.3,41.36,41.25,41.32,12028.0,40.2679,40.3264,40.2192,40.2874,12028.0
2024-04-15 11:45:00,41.31,41.33,41.25,41.33,25870.0,40.2777,40.2972,40.2192,40.2972,25870.0
2024-04-15 11:50:00,41.33,41.41,41.32,41.41,22090.0,40.2972,40.3752,40.2874,40.3752,22090.0
2024-04-15 11:55:00,41.42,41.5,41.4,41.46,38015.0,40.3849,40.4629,40.3654,40.4239,38015.0
2024-04-15 12:00:00,41.46,41.46,41.35,41.4,13049.0,40.4239,40.4239,40.3167,40.3654,13049.0
2024-04-15 12:05:00,41.41,41.42,41.33,41.34,9289.0,40.3752,40.3849,40.2972,40.3069,9289.0
2024-04-15 12:10:00,41.36,41.38,41.33,41.35,5304.0,40.3264,40.3459,40.2972,40.3167,5304.0
2024-04-15 12:15:00,41.34,41.34,41.29,41.33,3743.0,40.3069,40.3069,40.2582,40.2972,3743.0
2024-04-15 12:20:00,41.33,41.33,41.21,41.21,12234.0,40.2972,40.2972,40.1802,40.1802,12234.0
2024-04-15 12:25:00,41.23,41.26,41.2,41.21,13986.0,40.1997,40.2289,40.1704,40.1802,13986.0
2024-04-15 12:30:00,41.2,41.2,41.15,41.15,6944.0,40.1704,40.1704,40.1217,40.1217,6944.0
2024-04-15 12:35:00,41.14,41.19,41.13,41.14,5667.0,40.1119,40.1607,40.1022,40.1119,5667.0
2024-04-15 12:40:00,41.16,41.34,41.16,41.29,13083.0,40.1314,40.3069,40.1314,40.2582,13083.0
2024-04-15 12:45:00,41.28,41.39,41.28,41.35,16986.0,40.2484,40.3557,40.2484,40.3167,16986.0
2024-04-15 12:50:00,41.37,41.44,41.36,41.43,11225.0,40.3362,40.4044,40.3264,40.3947,11225.0
2024-04-15 12:55:00,41.44,41.44,41.36,41.36,3389.0,40.4044,40.4044,40.3264,40.3264,3389.0
2024-04-15 13:00:00,41.35,41.35,41.27,41.31,13700.0,40.3167,40.3167,40.2387,40.2777,13700.0
2024-04-15 13:05:00,41.3,41.32,41.26,41.27,7872.0,40.2679,40.2874,40.2289,40.2387,7872.0
2024-04-15 13:10:00,41.26,41.3,41.25,41.27,6515.0,40.2289,40.2679,40.2192,40.2387,6515.0
2024-04-15 13:15:00,41.25,41.3,41.25,41.27,5350.0,40.2192,40.2679,40.2192,40.2387,5350.0
2024-04-15 13:20:00,41.27,41.3,41.22,41.29,10026.0,40.2387,40.2679,40.1899,40.2582,10026.0
2024-04-15 13:25:00,41.3,41.43,41.26,41.41,9019.0,40.2679,40.3947,40.2289,40.3752,9019.0
2024-04-15 13:30:00,41.41,41.41,41.19,41.25,6495.0,40.3752,40.3752,40.1607,40.2192,6495.0
2024-04-15 13:35:00,41.23,41.38,41.23,41.35,8916.0,40.1997,40.3459,40.1997,40.3167,8916.0
2024-04-15 13:40:00,41.35,41.46,41.34,41.35,16250.0,40.3167,40.4239,40.3069,40.3167,16250.0
2024-04-15 13:45:00,41.35,41.36,41.26,41.28,10468.0,40.3167,40.3264,40.2289,40.2484,10468.0
2024-04-15 13:50:00,41.28,41.4,41.28,41.38,11389.0,40.2484,40.3654,40.2484,40.3459,11389.0
2024-04-15 13:55:00,41.41,41.48,41.41,41.48,10626.0,40.3752,40.4434,40.3752,40.4434,10626.0
2024-04-15 14:00:00,41.47,41.47,41.38,41.42,7596.0,40.4337,40.4337,40.3459,40.3849,7596.0
2024-04-15 14:05:00,41.44,41.45,41.31,41.35,8044.0,40.4044,40.4142,40.2777,40.3167,8044.0
2024-04-15 14:10:00,41.34,41.34,41.21,41.24,10700.0,40.3069,40.3069,40.1802,40.2094,10700.0
2024-04-15 14:15:00,41.24,41.29,41.19,41.26,24365.0,40.2094,40.2582,40.1607,40.2289,24365.0
2024-04-15 14:20:00,41.25,41.26,41.19,41.19,11565.0,40.2192,40.2289,40.1607,40.1607,11565.0
2024-04-15 14:25:00,41.18,41.23,41.14,41.15,12058.0,40.1509,40.1997,40.1119,40.1217,12058.0
2024-04-15 14:30:00,41.12,41.19,41.1,41.17,13776.0,40.0924,40.1607,40.0729,40.1412,13776.0
2024-04-15 14:35:00,41.18,41.25,41.18,41.23,9311.0,40.1509,40.2192,40.1509,40.1997,9311.0
2024-04-15 14:40:00,41.24,41.31,41.22,41.29,10316.0,40.2094,40.2777,40.1899,40.2582,10316.0
2024-04-15 14:45:00,41.28,41.28,41.24,41.24,7029.0,40.2484,40.2484,40.2094,40.2094,7029.0
2024-04-15 14:50:00,41.24,41.37,41.22,41.37,14404.0,40.2094,40.3362,40.1899,40.3362,14404.0
2024-04-15 14:55:00,41.38,41.45,41.34,41.44,16838.0,40.3459,40.4142,40.3069,40.4044,16838.0
2024-04-15 15:00:00,41.42,41.43,41.35,41.41,20864.0,40.3849,40.3947,40.3167,40.3752,20864.0
2024-04-15 15:05:00,41.41,41.54,41.4,41.54,27250.0,40.3752,40.5019,40.3654,40.5019,27250.0
2024-04-15 15:10:00,41.54,41.69,41.53,41.66,45235.0,40.5019,40.6482,40.4922,40.6189,45235.0
2024-04-15 15:15:00,41.67,41.7,41.59,41.61,24595.0,40.6287,40.6579,40.5507,40.5702,24595.0
2024-04-15 15:20:00,41.6,41.77,41.6,41.74,33830.0,40.5604,40.7262,40.5604,40.6969,33830.0
2024-04-15 15:25:00,41.76,41.84,41.7,41.7,33686.0,40.7164,40.7944,40.6579,40.6579,33686.0
2024-04-15 15:30:00,41.71,41.74,41.62,41.62,30374.0,40.6677,40.6969,40.5799,40.5799,30374.0
2024-04-15 15:35:00,41.61,41.64,41.59,41.63,18070.0,40.5702,40.5994,40.5507,40.5897,18070.0
2024-04-15 15:40:00,41.63,41.65,41.53,41.55,14144.0,40.5897,40.6092,40.4922,40.5117,14144.0
2024-04-15 15:45:00,41.54,41.57,41.52,41.57,28563.0,40.5019,40.5312,40.4824,40.5312,28563.0
2024-04-15 15:50:00,41.56,41.58,41.51,41.55,50101.0,40.5214,40.5409,40.4727,40.5117,50101.0
2024-04-15 15:55:00,41.54,41.57,41.53,41.56,103531.0,40.5019,40.5312,40.4922,40.5214,103531.0
2024-04-16 09:30:00,41.0,41.0,40.62,40.68,311775.0,39.9754,39.9754,39.6049,39.6634,311775.0
2024-04-16 09:35:00,40.66,40.68,40.25,40.32,73303.0,39.6439,39.6634,39.2442,39.3124,73303.0
2024-04-16 09:40:00,40.31,40.42,40.17,40.34,70914.0,39.3027,39.4099,39.1662,39.3319,70914.0
2024-04-16 09:45:00,40.34,40.42,40.23,40.4,35793.0,39.3319,39.4099,39.2247,39.3904,35793.0
2024-04-16 09:50:00,40.39,40.4,40.27,40.33,43763.0,39.3807,39.3904,39.2637,39.3222,43763.0
2024-04-16 09:55:00,40.33,40.42,40.29,40.36,17706.0,39.3222,39.4099,39.2832,39.3514,17706.0
2024-04-16 10:00:00,40.35,40.5,40.35,40.5,24400.0,39.3417,39.4879,39.3417,39.4879,24400.0
2024-04-16 10:05:00,40.51,40.55,40.36,40.44,12816.0,39.4977,39.5367,39.3514,39.4294,12816.0
2024-04-16 10:10:00,40.41,40.41,40.27,40.38,65588.0,39.4002,39.4002,39.2637,39.3709,65588.0
2024-04-16 10:15:00,40.4,40.52,40.4,40.43,26161.0,39.3904,39.5074,39.3904,39.4197,26161.0
2024-04-16 10:20:00,40.44,40.47,40.3,40.36,17741.0,39.4294,39.4587,39.2929,39.3514,17741.0
2024-04-16 10:25:00,40.34,40.37,40.22,40.22,34356.0,39.3319,39.3612,39.2149,39.2149,34356.0
2024-04-16 10:30:00,40.2,40.27,40.18,40.24,32403.0,39.1954,39.2637,39.1759,39.2344,32403.0
2024-04-16 10:35:00,40.24,40.26,40.12,40.13,36560.0,39.2344,39.2539,39.1174,39.1272,36560.0
2024-04-16 10:40:00,40.16,40.34,40.09,40.31,30962.0,39.1564,39.3319,39.0882,39.3027,30962.0
2024-04-16 10:45:00,40.3,40.49,40.29,40.47,16861.0,39.2929,39.4782,39.2832,39.4587,16861.0
2024-04-16 10:50:00,40.48,40.6,40.42,40.55,59040.0,39.4684,39.5854,39.4099,39.5367,59040.0
2024-04-16 10:55:00,40.55,40.6,40.44,40.59,17361.0,39.5367,39.5854,39.4294,39.5757,17361.0
2024-04-16 11:00:00,40.6,40.9,40.6,40.88,42033.0,39.5854,39.8779,39.5854,39.8584,42033.0
2024-04-16 11:05:00,40.9,41.08,40.89,41.0,58745.0,39.8779,40.0534,39.8682,39.9754,58745.0
2024-04-16 11:10:00,41.01,41.02,40.85,40.89,42830.0,39.9852,39.9949,39.8292,39.8682,42830.0
2024-04-16 11:15:00,40.88,40.9,40.77,40.84,38862.0,39.8584,39.8779,39.7512,39.8194,38862.0
2024-04-16 11:20:00,40.83,40.84,40.7,40.72,22848.0,39.8097,39.8194,39.6829,39.7024,22848.0
2024-04-16 11:25:00,40.72,40.72,40.62,40.69,38083.0,39.7024,39.7024,39.6049,39.6732,38083.0
2024-04-16 11:30:00,40.67,40.76,40.63,40.76,12550.0,39.6537,39.7414,39.6147,39.7414,12550.0
2024-04-16 11:35:00,40.79,40.82,40.76,40.81,8181.0,39.7707,39.7999,39.7414,39.7902,8181.0
2024-04-16 11:40:00,40.82,40.87,40.8,40.8,5486.0,39.7999,39.8487,39.7804,39.7804,5486.0
2024-04-16 11:45:00,40.79,40.79,40.69,40.71,43454.0,39.7707,39.7707,39.6732,39.6927,43454.0
2024-04-16 11:50:00,40.71,40.87,40.71,40.87,7995.0,39.6927,39.8487,39.6927,39.8487,7995.0
2024-04-16 11:55:00,40.87,40.9,40.78,40.8,11481.0,39.8487,39.8779,39.7609,39.7804,11481.0
2024-04-16 12:00:00,40.79,40.89,40.77,40.83,11511.0,39.7707,39.8682,39.7512,39.8097,11511.0
2024-04-16 12:05:00,40.84,41.02,40.84,41.02,9663.0,39.8194,39.9949,39.8194,39.9949,9663.0
2024-04-16 12:10:00,41.02,41.02,40.87,40.89,21082.0,39.9949,39.9949,39.8487,39.8682,21082.0
2024-04-16 12:15:00,40.9,40.94,40.88,40.94,7918.0,39.8779,39.9169,39.8584,39.9169,7918.0
2024-04-16 12:20:00,40.94,40.95,40.88,40.93,4084.0,39.9169,39.9267,39.8584,39.9072,4084.0
2024-04-16 12:25:00,40.93,40.97,40.89,40.9,8061.0,39.9072,39.9462,39.8682,39.8779,8061.0
2024-04-16 12:30:00,40.9,40.99,40.9,40.95,16247.0,39.8779,39.9657,39.8779,39.9267,16247.0
2024-04-16 12:35:00,40.95,40.95,40.88,40.91,8396.0,39.9267,39.9267,39.8584,39.8877,8396.0
2024-04-16 12:40:00,40.93,40.99,40.91,40.93,7970.0,39.9072,39.9657,39.8877,39.9072,7970.0
2024-04-16 12:45:00,40.92,41.07,40.92,41.04,20259.0,39.8974,40.0437,39.8974,40.0144,20259.0
2024-04-16 12:50:00,41.04,41.05,40.99,41.01,8178.0,40.0144,40.0242,39.9657,39.9852,8178.0
2024-04-16 12:55:00,41.0,41.11,41.0,41.1,14239.0,39.9754,40.0827,39.9754,40.0729,14239.0
2024-04-16 13:00:00,41.12,41.13,40.97,40.98,10054.0,40.0924,40.1022,39.9462,39.9559,10054.0
2024-04-16 13:05:00,40.98,41.06,40.96,41.02,13827.0,39.9559,40.0339,39.9364,39.9949,13827.0
2024-04-16 13:10:00,41.02,41.02,40.95,40.95,15197.0,39.9949,39.9949,39.9267,39.9267,15197.0
2024-04-16 13:15:00,40.94,41.0,40.93,40.98,7018.0,39.9169,39.9754,39.9072,39.9559,7018.0
2024-04-16 13:20:00,40.98,41.0,40.88,41.0,9800.0,39.9559,39.9754,39.8584,39.9754,9800.0
2024-04-16 13:25:00,40.98,41.03,40.93,40.93,10680.0,39.9559,40.0047,39.9072,39.9072,10680.0
2024-04-16 13:30:00,40.93,40.93,40.58,40.73,105216.0,39.9072,39.9072,39.5659,39.7122,105216.0
2024-04-16 13:35:00,40.78,40.86,40.71,40.8,19635.0,39.7609,39.8389,39.6927,39.7804,19635.0
2024-04-16 13:40:00,40.86,40.9,40.79,40.83,13260.0,39.8389,39.8779,39.7707,39.8097,13260.0
2024-04-16 13:45:00,40.83,40.87,40.69,40.69,15727.0,39.8097,39.8487,39.6732,39.6732,15727.0
2024-04-16 13:50:00,40.69,40.71,40.54,40.63,38458.0,39.6732,39.6927,39.5269,39.6147,38458.0
2024-04-16 13:55:00,40.63,40.72,40.58,40.71,22490.0,39.6147,39.7024,39.5659,39.6927,22490.0
2024-04-16 14:00:00,40.72,40.72,40.65,40.72,7770.0,39.7024,39.7024,39.6342,39.7024,7770.0
2024-04-16 14:05:00,40.73,41.08,40.7,41.03,33762.0,39.7122,40.0534,39.6829,40.0047,33762.0
2024-04-16 14:10:00,41.02,41.07,40.92,40.93,16114.0,39.9949,40.0437,39.8974,39.9072,16114.0
2024-04-16 14:15:00,40.93,40.93,40.84,40.84,18287.0,39.9072,39.9072,39.8194,39.8194,18287.0
2024-04-16 14:20:00,40.86,40.87,40.75,40.77,12994.0,39.8389,39.8487,39.7317,39.7512,12994.0
2024-04-16 14:25:00,40.77,40.85,40.77,40.84,8365.0,39.7512,39.8292,39.7512,39.8194,8365.0
2024-04-16 14:30:00,40.84,40.93,40.8,40.93,19219.0,39.8194,39.9072,39.7804,39.9072,19219.0
2024-04-16 14:35:00,40.93,40.98,40.92,40.95,12802.0,39.9072,39.9559,39.8974,39.9267,12802.0
2024-04-16 14:40:00,40.95,41.0,40.91,41.0,8129.0,39.9267,39.9754,39.8877,39.9754,8129.0
2024-04-16 14:45:00,40.96,41.02,40.96,40.98,48735.0,39.9364,39.9949,39.9364,39.9559,48735.0
2024-04-16 14:50:00,40.98,41.08,40.98,41.08,7835.0,39.9559,40.0534,39.9559,40.0534,7835.0
2024-04-16 14:55:00,41.07,41.12,41.06,41.11,5580.0,40.0437,40.0924,40.0339,40.0827,5580.0
2024-04-16 15:00:00,41.11,41.12,41.05,41.07,16301.0,40.0827,40.0924,40.0242,40.0437,16301.0
2024-04-16 15:05:00,41.06,41.1,41.04,41.08,7062.0,40.0339,40.0729,40.0144,40.0534,7062.0
2024-04-16 15:10:00,41.09,41.09,41.03,41.07,9173.0,40.0632,40.0632,40.0047,40.0437,9173.0
2024-04-16 15:15:00,41.04,41.07,41.04,41.07,4670.0,40.0144,40.0437,40.0144,40.0437,4670.0
2024-04-16 15:20:00,41.1,41.11,41.07,41.1,8131.0,40.0729,40.0827,40.0437,40.0729,8131.0
2024-04-16 15:25:00,41.1,41.12,41.09,41.12,7827.0,40.0729,40.0924,40.0632,40.0924,7827.0
2024-04-16 15:30:00,41.09,41.09,40.88,40.88,15027.0,40.0632,40.0632,39.8584,39.8584,15027.0
2024-04-16 15:35:00,40.87,40.95,40.85,40.95,27349.0,39.8487,39.9267,39.8292,39.9267,27349.0
2024-04-16 15:40:00,40.94,40.94,40.9,40.91,14903.0,39.9169,39.9169,39.8779,39.8877,14903.0
2024-04-16 15:45:00,40.91,40.93,40.84,40.9,19871.0,39.8877,39.9072,39.8194,39.8779,19871.0
2024-04-16 15:50:00,40.89,40.89,40.82,40.84,43582.0,39.8682,39.8682,39.7999,39.8194,43582.0
2024-04-16 15:55:00,40.84,40.87,40.8,40.84,91158.0,39.8194,39.8487,39.7804,39.8194,91158.0
2024-04-17 09:30:00,41.49,41.9,41.49,41.9,230737.0,40.4532,40.8529,40.4532,40.8529,230737.0
2024-04-17 09:35:00,41.89,42.03,41.77,41.77,100436.0,40.8432,40.9797,40.7262,40.7262,100436.0
2024-04-17 09:40:00,41.78,42.07,41.69,42.07,42403.0,40.7359,41.0187,40.6482,41.0187,42403.0
2024-04-17 09:45:00,42.09,42.16,42.06,42.11,77681.0,41.0382,41.1064,41.0089,41.0577,77681.0
2024-04-17 09:50:00,42.12,42.2,42.07,42.08,44435.0,41.0674,41.1454,41.0187,41.0284,44435.0
2024-04-17 09:55:00,42.07,42.09,41.97,42.07,14885.0,41.0187,41.0382,40.9212,41.0187,14885.0
2024-04-17 10:00:00,42.06,42.06,41.76,41.77,26445.0,41.0089,41.0089,40.7164,40.7262,26445.0
2024-04-17 10:05:00,41.79,41.86,41.75,41.84,9383.0,40.7457,40.8139,40.7067,40.7944,9383.0
2024-04-17 10:10:00,41.84,41.86,41.74,41.81,32890.0,40.7944,40.8139,40.6969,40.7652,32890.0
2024-04-17 10:15:00,41.8,41.82,41.74,41.78,17798.0,40.7554,40.7749,40.6969,40.7359,17798.0
2024-04-17 10:20:00,41.75,41.8,41.7,41.8,10965.0,40.7067,40.7554,40.6579,40.7554,10965.0
2024-04-17 10:25:00,41.81,41.93,41.81,41.93,19739.0,40.7652,40.8822,40.7652,40.8822,19739.0
2024-04-17 10:30:00,41.92,41.94,41.83,41.89,26370.0,40.8724,40.8919,40.7847,40.8432,26370.0
2024-04-17 10:35:00,41.88,41.92,41.8,41.88,16662.0,40.8334,40.8724,40.7554,40.8334,16662.0
2024-04-17 10:40:00,41.89,41.97,41.87,41.96,12136.0,40.8432,40.9212,40.8237,40.9114,12136.0
2024-04-17 10:45:00,41.97,42.07,41.97,42.05,13205.0,40.9212,41.0187,40.9212,40.9992,13205.0
2024-04-17 10:50:00,42.04,42.04,41.87,41.87,13539.0,40.9894,40.9894,40.8237,40.8237,13539.0
2024-04-17 10:55:00,41.88,41.88,41.81,41.86,14779.0,40.8334,40.8334,40.7652,40.8139,14779.0
2024-04-17 11:00:00,41.88,42.02,41.88,42.02,6636.0,40.8334,40.9699,40.8334,40.9699,6636.0
2024-04-17 11:05:00,42.06,42.06,41.95,42.06,12064.0,41.0089,41.0089,40.9017,41.0089,12064.0
2024-04-17 11:10:00,42.05,42.1,41.97,41.97,16696.0,40.9992,41.0479,40.9212,40.9212,16696.0
2024-04-17 11:15:00,41.96,41.96,41.83,41.83,40781.0,40.9114,40.9114,40.7847,40.7847,40781.0
2024-04-17 11:20:00,41.85,41.91,41.85,41.88,17173.0,40.8042,40.8627,40.8042,40.8334,17173.0
2024-04-17 11:25:00,41.89,41.9,41.77,41.78,28941.0,40.8432,40.8529,40.7262,40.7359,28941.0
2024-04-17 11:30:00,41.77,41.78,41.63,41.68,17536.0,40.7262,40.7359,40.5897,40.6384,17536.0
2024-04-17 11:35:00,41.67,41.81,41.67,41.8,17843.0,40.6287,40.7652,40.6287,40.7554,17843.0
2024-04-17 11:40:00,41.79,41.83,41.75,41.79,6856.0,40.7457,40.7847,40.7067,40.7457,6856.0
2024-04-17 11:45:00,41.78,41.78,41.73,41.78,8656.0,40.7359,40.7359,40.6872,40.7359,8656.0
2024-04-17 11:50:00,41.81,41.82,41.74,41.76,5734.0,40.7652,40.7749,40.6969,40.7164,5734.0
2024-04-17 11:55:00,41.79,41.79,41.64,41.64,23539.0,40.7457,40.7457,40.5994,40.5994,23539.0
2024-04-17 12:00:00,41.65,41.68,41.56,41.58,11461.0,40.6092,40.6384,40.5214,40.5409,11461.0
2024-04-17 12:05:00,41.6,41.6,41.43,41.44,19759.0,40.5604,40.5604,40.3947,40.4044,19759.0
2024-04-17 12:10:00,41.43,41.56,41.43,41.48,17750.0,40.3947,40.5214,40.3947,40.4434,17750.0
2024-04-17 12:15:00,41.48,41.5,41.42,41.43,11459.0,40.4434,40.4629,40.3849,40.3947,11459.0
2024-04-17 12:20:00,41.46,41.48,41.41,41.43,13852.0,40.4239,40.4434,40.3752,40.3947,13852.0
2024-04-17 12:25:00,41.43,41.5,41.41,41.43,21798.0,40.3947,40.4629,40.3752,40.3947,21798.0
2024-04-17 12:30:00,41.42,41.42,41.3,41.34,26543.0,40.3849,40.3849,40.2679,40.3069,26543.0
2024-04-17 12:35:00,41.35,41.36,41.17,41.17,38399.0,40.3167,40.3264,40.1412,40.1412,38399.0
2024-04-17 12:40:00,41.18,41.26,41.04,41.04,48917.0,40.1509,40.2289,40.0144,40.0144,48917.0
2024-04-17 12:45:00,41.05,41.09,40.97,41.06,49098.0,40.0242,40.0632,39.9462,40.0339,49098.0
2024-04-17 12:50:00,41.06,41.19,41.06,41.19,16146.0,40.0339,40.1607,40.0339,40.1607,16146.0
2024-04-17 12:55:00,41.17,41.31,41.17,41.3,19172.0,40.1412,40.2777,40.1412,40.2679,19172.0
2024-04-17 13:00:00,41.29,41.34,41.25,41.28,25410.0,40.2582,40.3069,40.2192,40.2484,25410.0
2024-04-17 13:05:00,41.25,41.35,41.24,41.35,16660.0,40.2192,40.3167,40.2094,40.3167,16660.0
2024-04-17 13:10:00,41.36,41.45,41.36,41.39,26675.0,40.3264,40.4142,40.3264,40.3557,26675.0
2024-04-17 13:15:00,41.42,41.51,41.41,41.46,18237.0,40.3849,40.4727,40.3752,40.4239,18237.0
2024-04-17 13:20:00,41.45,41.55,41.45,41.52,10552.0,40.4142,40.5117,40.4142,40.4824,10552.0
2024-04-17 13:25:00,41.54,41.6,41.49,41.55,9150.0,40.5019,40.5604,40.4532,40.5117,9150.0
2024-04-17 13:30:00,41.58,41.64,41.57,41.64,10513.0,40.5409,40.5994,40.5312,40.5994,10513.0
2024-04-17 13:35:00,41.64,41.71,41.64,41.69,6767.0,40.5994,40.6677,40.5994,40.6482,6767.0
2024-04-17 13:40:00,41.69,41.71,41.61,41.64,15913.0,40.6482,40.6677,40.5702,40.5994,15913.0
2024-04-17 13:45:00,41.65,41.65,41.56,41.61,26450.0,40.6092,40.6092,40.5214,40.5702,26450.0
2024-04-17 13:50:00,41.63,41.68,41.61,41.66,9980.0,40.5897,40.6384,40.5702,40.6189,9980.0
2024-04-17 13:55:00,41.66,41.73,41.66,41.7,15680.0,40.6189,40.6872,40.6189,40.6579,15680.0
2024-04-17 14:00:00,41.71,41.81,41.7,41.81,20632.0,40.6677,40.7652,40.6579,40.7652,20632.0
2024-04-17 14:05:00,41.81,41.88,41.81,41.88,17436.0,40.7652,40.8334,40.7652,40.8334,17436.0
2024-04-17 14:10:00,41.87,41.87,41.79,41.81,16915.0,40.8237,40.8237,40.7457,40.7652,16915.0
2024-04-17 14:15:00,41.79,41.8,41.72,41.76,6617.0,40.7457,40.7554,40.6774,40.7164,6617.0
2024-04-17 14:20:00,41.77,41.77,41.7,41.71,10808.0,40.7262,40.7262,40.6579,40.6677,10808.0
2024-04-17 14:25:00,41.73,41.75,41.7,41.73,10672.0,40.6872,40.7067,40.6579,40.6872,10672.0
2024-04-17 14:30:00,41.71,41.72,41.66,41.69,29298.0,40.6677,40.6774,40.6189,40.6482,29298.0
2024-04-17 14:35:00,41.7,41.73,41.69,41.73,9299.0,40.6579,40.6872,40.6482,40.6872,9299.0
2024-04-17 14:40:00,41.74,41.86,41.73,41.86,24874.0,40.6969,40.8139,40.6872,40.8139,24874.0
2024-04-17 14:45:00,41.85,41.86,41.74,41.75,22487.0,40.8042,40.8139,40.6969,40.7067,22487.0
2024-04-17 14:50:00,41.74,41.77,41.59,41.6,21157.0,40.6969,40.7262,40.5507,40.5604,21157.0
2024-04-17 14:55:00,41.6,41.64,41.59,41.61,10000.0,40.5604,40.5994,40.5507,40.5702,10000.0
2024-04-17 15:00:00,41.59,41.6,41.52,41.52,25488.0,40.5507,40.5604,40.4824,40.4824,25488.0
2024-04-17 15:05:00,41.52,41.53,41.45,41.45,14841.0,40.4824,40.4922,40.4142,40.4142,14841.0
2024-04-17 15:10:00,41.45,41.45,41.38,41.39,29160.0,40.4142,40.4142,40.3459,40.3557,29160.0
2024-04-17 15:15:00,41.39,41.41,41.37,41.39,50935.0,40.3557,40.3752,40.3362,40.3557,50935.0
2024-04-17 15:20:00,41.39,41.45,41.38,41.44,16592.0,40.3557,40.4142,40.3459,40.4044,16592.0
2024-04-17 15:25:00,41.43,41.43,41.34,41.35,30464.0,40.3947,40.3947,40.3069,40.3167,30464.0
2024-04-17 15:30:00,41.34,41.46,41.34,41.46,20151.0,40.3069,40.4239,40.3069,40.4239,20151.0
2024-04-17 15:35:00,41.45,41.45,41.38,41.41,16359.0,40.4142,40.4142,40.3459,40.3752,16359.0
2024-04-17 15:40:00,41.41,41.43,41.38,41.42,21902.0,40.3752,40.3947,40.3459,40.3849,21902.0
2024-04-17 15:45:00,41.41,41.45,41.4,41.43,36031.0,40.3752,40.4142,40.3654,40.3947,36031.0
2024-04-17 15:50:00,41.43,41.45,41.38,41.45,42908.0,40.3947,40.4142,40.3459,40.4142,42908.0
2024-04-17 15:55:00,41.45,41.52,41.44,41.49,197277.0,40.4142,40.4824,40.4044,40.4532,197277.0
2024-04-18 09:30:00,42.1,42.16,41.79,41.79,139824.0,41.0479,41.1064,40.7457,40.7457,139824.0
2024-04-18 09:35:00,41.78,41.78,41.41,41.44,60437.0,40.7359,40.7359,40.3752,40.4044,60437.0
2024-04-18 09:40:00,41.42,41.54,41.34,41.43,26319.0,40.3849,40.5019,40.3069,40.3947,26319.0
2024-04-18 09:45:00,41.43,41.72,41.36,41.7,44917.0,40.3947,40.6774,40.3264,40.6579,44917.0
2024-04-18 09:50:00,41.7,41.77,41.63,41.64,17062.0,40.6579,40.7262,40.5897,40.5994,17062.0
2024-04-18 09:55:00,41.62,41.72,41.62,41.72,19875.0,40.5799,40.6774,40.5799,40.6774,19875.0
2024-04-18 10:00:00,41.73,41.77,41.56,41.58,85687.0,40.6872,40.7262,40.5214,40.5409,85687.0
2024-04-18 10:05:00,41.61,41.83,41.61,41.77,43464.0,40.5702,40.7847,40.5702,40.7262,43464.0
2024-04-18 10:10:00,41.76,41.86,41.74,41.83,12505.0,40.7164,40.8139,40.6969,40.7847,12505.0
2024-04-18 10:15:00,41.83,41.9,41.8,41.81,23629.0,40.7847,40.8529,40.7554,40.7652,23629.0
2024-04-18 10:20:00,41.78,41.78,41.65,41.69,28023.0,40.7359,40.7359,40.6092,40.6482,28023.0
2024-04-18 10:25:00,41.7,41.71,41.61,41.64,14461.0,40.6579,40.6677,40.5702,40.5994,14461.0
2024-04-18 10:30:00,41.66,41.72,41.58,41.65,22348.0,40.6189,40.6774,40.5409,40.6092,22348.0
2024-04-18 10:35:00,41.6,41.6,41.48,41.55,22327.0,40.5604,40.5604,40.4434,40.5117,22327.0
2024-04-18 10:40:00,41.58,41.64,41.54,41.63,21945.0,40.5409,40.5994,40.5019,40.5897,21945.0
2024-04-18 10:45:00,41.66,41.72,41.63,41.68,20383.0,40.6189,40.6774,40.5897,40.6384,20383.0
2024-04-18 10:50:00,41.67,41.72,41.63,41.72,10058.0,40.6287,40.6774,40.5897,40.6774,10058.0
2024-04-18 10:55:00,41.71,41.81,41.71,41.71,16585.0,40.6677,40.7652,40.6677,40.6677,16585.0
2024-04-18 11:00:00,41.72,41.83,41.72,41.77,15862.0,40.6774,40.7847,40.6774,40.7262,15862.0
2024-04-18 11:05:00,41.77,41.87,41.74,41.87,8031.0,40.7262,40.8237,40.6969,40.8237,8031.0
2024-04-18 11:10:00,41.89,41.92,41.87,41.9,12621.0,40.8432,40.8724,40.8237,40.8529,12621.0
2024-04-18 11:15:00,41.91,41.99,41.91,41.98,24758.0,40.8627,40.9407,40.8627,40.9309,24758.0
2024-04-18 11:20:00,41.98,42.06,41.97,41.97,15696.0,40.9309,41.0089,40.9212,40.9212,15696.0
2024-04-18 11:25:00,41.97,42.02,41.95,41.96,9026.0,40.9212,40.9699,40.9017,40.9114,9026.0
2024-04-18 11:30:00,41.98,42.0,41.93,41.94,10153.0,40.9309,40.9504,40.8822,40.8919,10153.0
2024-04-18 11:35:00,41.95,41.97,41.92,41.94,16174.0,40.9017,40.9212,40.8724,40.8919,16174.0
2024-04-18 11:40:00,41.93,41.93,41.75,41.76,15909.0,40.8822,40.8822,40.7067,40.7164,15909.0
2024-04-18 11:45:00,41.75,41.75,41.66,41.72,14170.0,40.7067,40.7067,40.6189,40.6774,14170.0
2024-04-18 11:50:00,41.72,41.74,41.69,41.72,12501.0,40.6774,40.6969,40.6482,40.6774,12501.0
2024-04-18 11:55:00,41.72,41.79,41.72,41.79,6240.0,40.6774,40.7457,40.6774,40.7457,6240.0
2024-04-18 12:00:00,41.8,41.83,41.79,41.82,7695.0,40.7554,40.7847,40.7457,40.7749,7695.0
2024-04-18 12:05:00,41.82,41.83,41.77,41.81,6706.0,40.7749,40.7847,40.7262,40.7652,6706.0
2024-04-18 12:10:00,41.81,41.88,41.81,41.87,9269.0,40.7652,40.8334,40.7652,40.8237,9269.0
2024-04-18 12:15:00,41.85,41.87,41.83,41.85,6202.0,40.8042,40.8237,40.7847,40.8042,6202.0
2024-04-18 12:20:00,41.82,41.84,41.79,41.82,6684.0,40.7749,40.7944,40.7457,40.7749,6684.0
2024-04-18 12:25:00,41.81,41.94,41.81,41.94,8050.0,40.7652,40.8919,40.7652,40.8919,8050.0
2024-04-18 12:30:00,41.95,41.99,41.94,41.94,11180.0,40.9017,40.9407,40.8919,40.8919,11180.0
2024-04-18 12:35:00,41.94,42.01,41.9,41.9,15014.0,40.8919,40.9602,40.8529,40.8529,15014.0
2024-04-18 12:40:00,41.92,41.92,41.85,41.9,10168.0,40.8724,40.8724,40.8042,40.8529,10168.0
2024-04-18 12:45:00,41.91,41.94,41.84,41.89,9179.0,40.8627,40.8919,40.7944,40.8432,9179.0
2024-04-18 12:50:00,41.88,41.91,41.86,41.91,6593.0,40.8334,40.8627,40.8139,40.8627,6593.0
2024-04-18 12:55:00,41.9,41.96,41.9,41.94,10408.0,40.8529,40.9114,40.8529,40.8919,10408.0
2024-04-18 13:00:00,41.94,41.98,41.94,41.94,11015.0,40.8919,40.9309,40.8919,40.8919,11015.0
2024-04-18 13:05:00,41.92,41.95,41.88,41.92,9791.0,40.8724,40.9017,40.8334,40.8724,9791.0
2024-04-18 13:10:00,41.94,41.94,41.87,41.88,6682.0,40.8919,40.8919,40.8237,40.8334,6682.0
2024-04-18 13:15:00,41.87,41.87,41.76,41.79,10682.0,40.8237,40.8237,40.7164,40.7457,10682.0
2024-04-18 13:20:00,41.79,41.8,41.68,41.68,10289.0,40.7457,40.7554,40.6384,40.6384,10289.0
2024-04-18 13:25:00,41.68,41.78,41.68,41.78,6489.0,40.6384,40.7359,40.6384,40.7359,6489.0
2024-04-18 13:30:00,41.77,41.78,41.73,41.73,10011.0,40.7262,40.7359,40.6872,40.6872,10011.0
2024-04-18 13:35:00,41.73,41.75,41.73,41.74,5711.0,40.6872,40.7067,40.6872,40.6969,5711.0
2024-04-18 13:40:00,41.74,41.75,41.68,41.74,14701.0,40.6969,40.7067,40.6384,40.6969,14701.0
2024-04-18 13:45:00,41.74,41.77,41.72,41.73,5357.0,40.6969,40.7262,40.6774,40.6872,5357.0
2024-04-18 13:50:00,41.73,41.75,41.69,41.73,8407.0,40.6872,40.7067,40.6482,40.6872,8407.0
2024-04-18 13:55:00,41.74,41.76,41.71,41.76,10577.0,40.6969,40.7164,40.6677,40.7164,10577.0
2024-04-18 14:00:00,41.72,41.72,41.63,41.65,13501.0,40.6774,40.6774,40.5897,40.6092,13501.0
2024-04-18 14:05:00,41.63,41.64,41.59,41.6,7077.0,40.5897,40.5994,40.5507,40.5604,7077.0
2024-04-18 14:10:00,41.58,41.59,41.5,41.56,8953.0,40.5409,40.5507,40.4629,40.5214,8953.0
2024-04-18 14:15:00,41.55,41.59,41.54,41.55,5973.0,40.5117,40.5507,40.5019,40.5117,5973.0
2024-04-18 14:20:00,41.55,41.61,41.54,41.58,7745.0,40.5117,40.5702,40.5019,40.5409,7745.0
2024-04-18 14:25:00,41.58,41.61,41.58,41.61,9029.0,40.5409,40.5702,40.5409,40.5702,9029.0
2024-04-18 14:30:00,41.6,41.61,41.51,41.51,8372.0,40.5604,40.5702,40.4727,40.4727,8372.0
2024-04-18 14:35:00,41.51,41.54,41.5,41.5,10612.0,40.4727,40.5019,40.4629,40.4629,10612.0
2024-04-18 14:40:00,41.5,41.59,41.49,41.58,8880.0,40.4629,40.5507,40.4532,40.5409,8880.0
2024-04-18 14:45:00,41.59,41.62,41.57,41.62,5922.0,40.5507,40.5799,40.5312,40.5799,5922.0
2024-04-18 14:50:00,41.59,41.59,41.53,41.54,13110.0,40.5507,40.5507,40.4922,40.5019,13110.0
2024-04-18 14:55:00,41.53,41.54,41.5,41.54,8715.0,40.4922,40.5019,40.4629,40.5019,8715.0
2024-04-18 15:00:00,41.56,41.61,41.55,41.6,7426.0,40.5214,40.5702,40.5117,40.5604,7426.0
2024-04-18 15:05:00,41.6,41.61,41.59,41.6,6200.0,40.5604,40.5702,40.5507,40.5604,6200.0
2024-04-18 15:10:00,41.61,41.65,41.6,41.64,12678.0,40.5702,40.6092,40.5604,40.5994,12678.0
2024-04-18 15:15:00,41.64,41.64,41.63,41.63,4700.0,40.5994,40.5994,40.5897,40.5897,4700.0
2024-04-18 15:20:00,41.64,41.64,41.58,41.62,16167.0,40.5994,40.5994,40.5409,40.5799,16167.0
2024-04-18 15:25:00,41.58,41.59,41.52,41.53,15970.0,40.5409,40.5507,40.4824,40.4922,15970.0
2024-04-18 15:30:00,41.55,41.58,41.55,41.58,11497.0,40.5117,40.5409,40.5117,40.5409,11497.0
2024-04-18 15:35:00,41.57,41.59,41.55,41.59,11015.0,40.5312,40.5507,40.5117,40.5507,11015.0
2024-04-18 15:40:00,41.59,41.61,41.57,41.59,10781.0,40.5507,40.5702,40.5312,40.5507,10781.0
2024-04-18 15:45:00,41.59,41.61,41.57,41.59,19668.0,40.5507,40.5702,40.5312,40.5507,19668.0
2024-04-18 15:50:00,41.6,41.65,41.6,41.6,20060.0,40.5604,40.6092,40.5604,40.5604,20060.0
2024-04-18 15:55:00,41.6,41.67,41.6,41.66,84489.0,40.5604,40.6287,40.5604,40.6189,84489.0
2024-04-19 09:30:00,41.84,42.02,41.71,42.0,73262.0,40.7944,40.9699,40.6677,40.9504,73262.0
2024-04-19 09:35:00,42.02,42.09,41.93,41.98,31114.0,40.9699,41.0382,40.8822,40.9309,31114.0
2024-04-19 09:40:00,41.99,42.09,41.91,42.07,29040.0,40.9407,41.0382,40.8627,41.0187,29040.0
2024-04-19 09:45:00,42.07,42.08,41.91,42.0,13973.0,41.0187,41.0284,40.8627,40.9504,13973.0
2024-04-19 09:50:00,41.96,42.11,41.95,42.09,8768.0,40.9114,41.0577,40.9017,41.0382,8768.0
2024-04-19 09:55:00,42.09,42.13,42.02,42.04,12948.0,41.0382,41.0772,40.9699,40.9894,12948.0
2024-04-19 10:00:00,42.07,42.15,42.05,42.14,8267.0,41.0187,41.0967,40.9992,41.0869,8267.0
2024-04-19 10:05:00,42.15,42.16,42.08,42.12,14486.0,41.0967,41.1064,41.0284,41.0674,14486.0
2024-04-19 10:10:00,42.08,42.11,42.02,42.09,14561.0,41.0284,41.0577,40.9699,41.0382,14561.0
2024-04-19 10:15:00,42.11,42.19,42.1,42.14,30798.0,41.0577,41.1357,41.0479,41.0869,30798.0
2024-04-19 10:20:00,42.15,42.27,42.14,42.21,51546.0,41.0967,41.2137,41.0869,41.1552,51546.0
2024-04-19 10:25:00,42.22,42.32,42.19,42.32,19710.0,41.1649,41.2624,41.1357,41.2624,19710.0
2024-04-19 10:30:00,42.32,42.38,42.22,42.23,65339.0,41.2624,41.3209,41.1649,41.1747,65339.0
2024-04-19 10:35:00,42.22,42.28,42.16,42.27,25546.0,41.1649,41.2234,41.1064,41.2137,25546.0
2024-04-19 10:40:00,42.28,42.37,42.27,42.37,17909.0,41.2234,41.3112,41.2137,41.3112,17909.0
2024-04-19 10:45:00,42.38,42.41,42.29,42.29,17528.0,41.3209,41.3502,41.2332,41.2332,17528.0
2024-04-19 10:50:00,42.3,42.38,42.3,42.36,12670.0,41.2429,41.3209,41.2429,41.3014,12670.0
2024-04-19 10:55:00,42.36,42.36,42.22,42.3,20861.0,41.3014,41.3014,41.1649,41.2429,20861.0
2024-04-19 11:00:00,42.3,42.4,42.3,42.4,18843.0,41.2429,41.3404,41.2429,41.3404,18843.0
2024-04-19 11:05:00,42.39,42.45,42.38,42.44,9332.0,41.3307,41.3892,41.3209,41.3794,9332.0
2024-04-19 11:10:00,42.44,42.46,42.38,42.43,11836.0,41.3794,41.3989,41.3209,41.3697,11836.0
2024-04-19 11:15:00,42.42,42.45,42.37,42.37,27192.0,41.3599,41.3892,41.3112,41.3112,27192.0
2024-04-19 11:20:00,42.38,42.4,42.35,42.4,8223.0,41.3209,41.3404,41.2917,41.3404,8223.0
2024-04-19 11:25:00,42.38,42.44,42.37,42.43,9827.0,41.3209,41.3794,41.3112,41.3697,9827.0
2024-04-19 11:30:00,42.41,42.43,42.29,42.29,8271.0,41.3502,41.3697,41.2332,41.2332,8271.0
2024-04-19 11:35:00,42.3,42.39,42.3,42.39,16017.0,41.2429,41.3307,41.2429,41.3307,16017.0
2024-04-19 11:40:00,42.4,42.42,42.3,42.33,26644.0,41.3404,41.3599,41.2429,41.2722,26644.0
2024-04-19 11:45:00,42.35,42.42,42.34,42.38,12694.0,41.2917,41.3599,41.2819,41.3209,12694.0
2024-04-19 11:50:00,42.41,42.47,42.41,42.45,15849.0,41.3502,41.4087,41.3502,41.3892,15849.0
2024-04-19 11:55:00,42.45,42.45,42.41,42.41,12805.0,41.3892,41.3892,41.3502,41.3502,12805.0
2024-04-19 12:00:00,42.43,42.44,42.36,42.37,14538.0,41.3697,41.3794,41.3014,41.3112,14538.0
2024-04-19 12:05:00,42.37,42.37,42.25,42.29,8023.0,41.3112,41.3112,41.1942,41.2332,8023.0
2024-04-19 12:10:00,42.3,42.3,42.25,42.25,7300.0,41.2429,41.2429,41.1942,41.1942,7300.0
2024-04-19 12:15:00,42.26,42.26,42.15,42.15,8715.0,41.2039,41.2039,41.0967,41.0967,8715.0
2024-04-19 12:20:00,42.17,42.21,42.17,42.2,11530.0,41.1162,41.1552,41.1162,41.1454,11530.0
2024-04-19 12:25:00,42.19,42.21,42.18,42.18,2500.0,41.1357,41.1552,41.1259,41.1259,2500.0
2024-04-19 12:30:00,42.18,42.26,42.18,42.26,6873.0,41.1259,41.2039,41.1259,41.2039,6873.0
2024-04-19 12:35:00,42.27,42.28,42.25,42.26,2629.0,41.2137,41.2234,41.1942,41.2039,2629.0
2024-04-19 12:40:00,42.29,42.36,42.29,42.34,12589.0,41.2332,41.3014,41.2332,41.2819,12589.0
2024-04-19 12:45:00,42.34,42.37,42.34,42.35,5395.0,41.2819,41.3112,41.2819,41.2917,5395.0
2024-04-19 12:50:00,42.38,42.46,42.38,42.43,23338.0,41.3209,41.3989,41.3209,41.3697,23338.0
2024-04-19 12:55:00,42.44,42.5,42.44,42.5,10401.0,41.3794,41.4379,41.3794,41.4379,10401.0
2024-04-19 13:00:00,42.52,42.57,42.52,42.55,20479.0,41.4574,41.5062,41.4574,41.4867,20479.0
2024-04-19 13:05:00,42.53,42.56,42.48,42.51,11290.0,41.4672,41.4964,41.4184,41.4477,11290.0
2024-04-19 13:10:00,42.5,42.5,42.44,42.44,8490.0,41.4379,41.4379,41.3794,41.3794,8490.0
2024-04-19 13:15:00,42.44,42.47,42.42,42.46,11671.0,41.3794,41.4087,41.3599,41.3989,11671.0
2024-04-19 13:20:00,42.48,42.49,42.43,42.49,7832.0,41.4184,41.4282,41.3697,41.4282,7832.0
2024-04-19 13:25:00,42.46,42.5,42.42,42.42,7709.0,41.3989,41.4379,41.3599,41.3599,7709.0
2024-04-19 13:30:00,42.43,42.49,42.43,42.47,2046.0,41.3697,41.4282,41.3697,41.4087,2046.0
2024-04-19 13:35:00,42.48,42.48,42.43,42.43,8371.0,41.4184,41.4184,41.3697,41.3697,8371.0
2024-04-19 13:40:00,42.43,42.43,42.37,42.38,4656.0,41.3697,41.3697,41.3112,41.3209,4656.0
2024-04-19 13:45:00,42.39,42.4,42.37,42.4,3456.0,41.3307,41.3404,41.3112,41.3404,3456.0
2024-04-19 13:50:00,42.4,42.43,42.4,42.41,4633.0,41.3404,41.3697,41.3404,41.3502,4633.0
2024-04-19 13:55:00,42.42,42.43,42.37,42.39,7709.0,41.3599,41.3697,41.3112,41.3307,7709.0
2024-04-19 14:00:00,42.38,42.38,42.3,42.33,15799.0,41.3209,41.3209,41.2429,41.2722,15799.0
2024-04-19 14:05:00,42.34,42.34,42.26,42.27,9568.0,41.2819,41.2819,41.2039,41.2137,9568.0
2024-04-19 14:10:00,42.28,42.32,42.28,42.32,6861.0,41.2234,41.2624,41.2234,41.2624,6861.0
2024-04-19 14:15:00,42.3,42.32,42.28,42.32,5406.0,41.2429,41.2624,41.2234,41.2624,5406.0
2024-04-19 14:20:00,42.31,42.34,42.31,42.33,4511.0,41.2527,41.2819,41.2527,41.2722,4511.0
2024-04-19 14:25:00,42.33,42.36,42.31,42.31,8794.0,41.2722,41.3014,41.2527,41.2527,8794.0
2024-04-19 14:30:00,42.31,42.34,42.31,42.31,5700.0,41.2527,41.2819,41.2527,41.2527,5700.0
2024-04-19 14:35:00,42.32,42.34,42.24,42.24,15028.0,41.2624,41.2819,41.1844,41.1844,15028.0
2024-04-19 14:40:00,42.22,42.23,42.19,42.21,11176.0,41.1649,41.1747,41.1357,41.1552,11176.0
2024-04-19 14:45:00,42.21,42.26,42.21,42.26,9612.0,41.1552,41.2039,41.1552,41.2039,9612.0
2024-04-19 14:50:00,42.28,42.28,42.24,42.24,9450.0,41.2234,41.2234,41.1844,41.1844,9450.0
2024-04-19 14:55:00,42.23,42.31,42.23,42.31,9255.0,41.1747,41.2527,41.1747,41.2527,9255.0
2024-04-19 15:00:00,42.31,42.31,42.26,42.26,9065.0,41.2527,41.2527,41.2039,41.2039,9065.0
2024-04-19 15:05:00,42.25,42.27,42.21,42.27,9653.0,41.1942,41.2137,41.1552,41.2137,9653.0
2024-04-19 15:10:00,42.27,42.31,42.26,42.29,6566.0,41.2137,41.2527,41.2039,41.2332,6566.0
2024-04-19 15:15:00,42.28,42.3,42.28,42.28,7372.0,41.2234,41.2429,41.2234,41.2234,7372.0
2024-04-19 15:20:00,42.28,42.28,42.22,42.22,6109.0,41.2234,41.2234,41.1649,41.1649,6109.0
2024-04-19 15:25:00,42.22,42.28,42.22,42.26,24459.0,41.1649,41.2234,41.1649,41.2039,24459.0
2024-04-19 15:30:00,42.26,42.3,42.26,42.28,11182.0,41.2039,41.2429,41.2039,41.2234,11182.0
2024-04-19 15:35:00,42.28,42.28,42.23,42.24,10044.0,41.2234,41.2234,41.1747,41.1844,10044.0
2024-04-19 15:40:00,42.23,42.23,42.2,42.22,10442.0,41.1747,41.1747,41.1454,41.1649,10442.0
2024-04-19 15:45:00,42.22,42.22,42.13,42.14,19516.0,41.1649,41.1649,41.0772,41.0869,19516.0
2024-04-19 15:50:00,42.14,42.19,42.14,42.18,22286.0,41.0869,41.1357,41.0869,41.1259,22286.0
2024-04-19 15:55:00,42.17,42.22,42.17,42.22,74433.0,41.1162,41.1649,41.1162,41.1649,74433.0
2024-04-22 09:30:00,40.4,40.63,40.07,40.14,259876.0,39.3904,39.6147,39.0687,39.1369,259876.0
2024-04-22 09:35:00,40.16,40.43,40.08,40.41,71816.0,39.1564,39.4197,39.0784,39.4002,71816.0
2024-04-22 09:40:00,40.42,40.57,40.38,40.56,42784.0,39.4099,39.5562,39.3709,39.5464,42784.0
2024-04-22 09:45:00,40.57,40.82,40.53,40.82,37924.0,39.5562,39.7999,39.5172,39.7999,37924.0
2024-04-22 09:50:00,40.83,40.9,40.71,40.83,30925.0,39.8097,39.8779,39.6927,39.8097,30925.0
2024-04-22 09:55:00,40.83,40.91,40.81,40.82,35187.0,39.8097,39.8877,39.7902,39.7999,35187.0
2024-04-22 10:00:00,40.85,40.89,40.77,40.81,32293.0,39.8292,39.8682,39.7512,39.7902,32293.0
2024-04-22 10:05:00,40.81,40.89,40.79,40.83,21375.0,39.7902,39.8682,39.7707,39.8097,21375.0
2024-04-22 10:10:00,40.84,40.95,40.82,40.87,37776.0,39.8194,39.9267,39.7999,39.8487,37776.0
2024-04-22 10:15:00,40.88,40.88,40.74,40.83,23555.0,39.8584,39.8584,39.7219,39.8097,23555.0
2024-04-22 10:20:00,40.85,41.0,40.84,40.96,56728.0,39.8292,39.9754,39.8194,39.9364,56728.0
2024-04-22 10:25:00,40.94,41.06,40.92,41.04,31935.0,39.9169,40.0339,39.8974,40.0144,31935.0
2024-04-22 10:30:00,41.05,41.08,41.01,41.01,20501.0,40.0242,40.0534,39.9852,39.9852,20501.0
2024-04-22 10:35:00,40.98,41.15,40.98,41.15,15882.0,39.9559,40.1217,39.9559,40.1217,15882.0
2024-04-22 10:40:00,41.15,41.15,41.05,41.06,13557.0,40.1217,40.1217,40.0242,40.0339,13557.0
2024-04-22 10:45:00,41.04,41.1,40.99,41.09,13669.0,40.0144,40.0729,39.9657,40.0632,13669.0
2024-04-22 10:50:00,41.05,41.05,40.95,40.95,15832.0,40.0242,40.0242,39.9267,39.9267,15832.0
2024-04-22 10:55:00,40.94,41.0,40.93,40.93,14954.0,39.9169,39.9754,39.9072,39.9072,14954.0
2024-04-22 11:00:00,40.92,40.92,40.84,40.84,14663.0,39.8974,39.8974,39.8194,39.8194,14663.0
2024-04-22 11:05:00,40.86,40.93,40.69,40.69,30599.0,39.8389,39.9072,39.6732,39.6732,30599.0
2024-04-22 11:10:00,40.68,40.69,40.53,40.53,26120.0,39.6634,39.6732,39.5172,39.5172,26120.0
2024-04-22 11:15:00,40.53,40.53,40.39,40.39,29193.0,39.5172,39.5172,39.3807,39.3807,29193.0
2024-04-22 11:20:00,40.4,40.46,40.39,40.43,16522.0,39.3904,39.4489,39.3807,39.4197,16522.0
2024-04-22 11:25:00,40.43,40.44,40.37,40.43,22990.0,39.4197,39.4294,39.3612,39.4197,22990.0
2024-04-22 11:30:00,40.44,40.57,40.44,40.55,30964.0,39.4294,39.5562,39.4294,39.5367,30964.0
2024-04-22 11:35:00,40.55,40.57,40.51,40.56,10138.0,39.5367,39.5562,39.4977,39.5464,10138.0
2024-04-22 11:40:00,40.55,40.59,40.49,40.59,16071.0,39.5367,39.5757,39.4782,39.5757,16071.0
2024-04-22 11:45:00,40.6,40.65,40.59,40.63,12546.0,39.5854,39.6342,39.5757,39.6147,12546.0
2024-04-22 11:50:00,40.62,40.62,40.56,40.56,11270.0,39.6049,39.6049,39.5464,39.5464,11270.0
2024-04-22 11:55:00,40.55,40.59,40.52,40.54,26454.0,39.5367,39.5757,39.5074,39.5269,26454.0
2024-04-22 12:00:00,40.55,40.6,40.53,40.6,4692.0,39.5367,39.5854,39.5172,39.5854,4692.0
2024-04-22 12:05:00,40.59,40.63,40.55,40.6,19901.0,39.5757,39.6147,39.5367,39.5854,19901.0
2024-04-22 12:10:00,40.59,40.6,40.55,40.58,8303.0,39.5757,39.5854,39.5367,39.5659,8303.0
2024-04-22 12:15:00,40.59,40.63,40.58,40.58,13120.0,39.5757,39.6147,39.5659,39.5659,13120.0
2024-04-22 12:20:00,40.54,40.54,40.43,40.43,23240.0,39.5269,39.5269,39.4197,39.4197,23240.0
2024-04-22 12:25:00,40.42,40.44,40.35,40.38,14225.0,39.4099,39.4294,39.3417,39.3709,14225.0
2024-04-22 12:30:00,40.39,40.4,40.38,40.4,7338.0,39.3807,39.3904,39.3709,39.3904,7338.0
2024-04-22 12:35:00,40.42,40.43,40.4,40.41,8833.0,39.4099,39.4197,39.3904,39.4002,8833.0
2024-04-22 12:40:00,40.4,40.42,40.37,40.38,14957.0,39.3904,39.4099,39.3612,39.3709,14957.0
2024-04-22 12:45:00,40.39,40.42,40.39,40.4,17349.0,39.3807,39.4099,39.3807,39.3904,17349.0
2024-04-22 12:50:00,40.4,40.47,40.4,40.44,25292.0,39.3904,39.4587,39.3904,39.4294,25292.0
2024-04-22 12:55:00,40.44,40.45,40.41,40.43,31339.0,39.4294,39.4392,39.4002,39.4197,31339.0
2024-04-22 13:00:00,40.42,40.49,40.41,40.45,37795.0,39.4099,39.4782,39.4002,39.4392,37795.0
2024-04-22 13:05:00,40.45,40.52,40.45,40.52,12736.0,39.4392,39.5074,39.4392,39.5074,12736.0
2024-04-22 13:10:00,40.52,40.56,40.46,40.46,38898.0,39.5074,39.5464,39.4489,39.4489,38898.0
2024-04-22 13:15:00,40.45,40.46,40.38,40.41,53011.0,39.4392,39.4489,39.3709,39.4002,53011.0
2024-04-22 13:20:00,40.4,40.44,40.37,40.42,73921.0,39.3904,39.4294,39.3612,39.4099,73921.0
2024-04-22 13:25:00,40.47,40.48,40.41,40.43,31375.0,39.4587,39.4684,39.4002,39.4197,31375.0
2024-04-22 13:30:00,40.43,40.45,40.39,40.39,20858.0,39.4197,39.4392,39.3807,39.3807,20858.0
2024-04-22 13:35:00,40.39,40.41,40.36,40.39,20921.0,39.3807,39.4002,39.3514,39.3807,20921.0
2024-04-22 13:40:00,40.38,40.38,40.34,40.34,100248.0,39.3709,39.3709,39.3319,39.3319,100248.0
2024-04-22 13:45:00,40.34,40.34,40.32,40.34,29165.0,39.3319,39.3319,39.3124,39.3319,29165.0
2024-04-22 13:50:00,40.33,40.39,40.33,40.34,72080.0,39.3222,39.3807,39.3222,39.3319,72080.0
2024-04-22 13:55:00,40.35,40.35,40.31,40.31,25873.0,39.3417,39.3417,39.3027,39.3027,25873.0
2024-04-22 14:00:00,40.31,40.35,40.3,40.35,36338.0,39.3027,39.3417,39.2929,39.3417,36338.0
2024-04-22 14:05:00,40.34,40.34,40.27,40.27,35837.0,39.3319,39.3319,39.2637,39.2637,35837.0
2024-04-22 14:10:00,40.27,40.34,40.27,40.3,19256.0,39.2637,39.3319,39.2637,39.2929,19256.0
2024-04-22 14:15:00,40.33,40.35,40.32,40.34,16797.0,39.3222,39.3417,39.3124,39.3319,16797.0
2024-04-22 14:20:00,40.34,40.35,40.33,40.35,42041.0,39.3319,39.3417,39.3222,39.3417,42041.0
2024-04-22 14:25:00,40.35,40.35,40.31,40.32,10137.0,39.3417,39.3417,39.3027,39.3124,10137.0
2024-04-22 14:30:00,40.33,40.4,40.33,40.37,11499.0,39.3222,39.3904,39.3222,39.3612,11499.0
2024-04-22 14:35:00,40.36,40.41,40.36,40.37,20478.0,39.3514,39.4002,39.3514,39.3612,20478.0
2024-04-22 14:40:00,40.37,40.4,40.36,40.4,9532.0,39.3612,39.3904,39.3514,39.3904,9532.0
2024-04-22 14:45:00,40.41,40.42,40.34,40.34,21422.0,39.4002,39.4099,39.3319,39.3319,21422.0
2024-04-22 14:50:00,40.34,40.35,40.29,40.3,22322.0,39.3319,39.3417,39.2832,39.2929,22322.0
2024-04-22 14:55:00,40.31,40.35,40.3,40.34,12325.0,39.3027,39.3417,39.2929,39.3319,12325.0
2024-04-22 15:00:00,40.34,40.4,40.33,40.38,21850.0,39.3319,39.3904,39.3222,39.3709,21850.0
2024-04-22 15:05:00,40.38,40.4,40.36,40.37,20680.0,39.3709,39.3904,39.3514,39.3612,20680.0
2024-04-22 15:10:00,40.38,40.45,40.37,40.37,62134.0,39.3709,39.4392,39.3612,39.3612,62134.0
2024-04-22 15:15:00,40.37,40.38,40.37,40.37,64874.0,39.3612,39.3709,39.3612,39.3612,64874.0
2024-04-22 15:20:00,40.37,40.38,40.35,40.35,17702.0,39.3612,39.3709,39.3417,39.3417,17702.0
2024-04-22 15:25:00,40.34,40.35,40.31,40.34,97264.0,39.3319,39.3417,39.3027,39.3319,97264.0
2024-04-22 15:30:00,40.33,40.33,40.31,40.31,24018.0,39.3222,39.3222,39.3027,39.3027,24018.0
2024-04-22 15:35:00,40.31,40.32,40.29,40.29,29886.0,39.3027,39.3124,39.2832,39.2832,29886.0
2024-04-22 15:40:00,40.29,40.32,40.29,40.3,25548.0,39.2832,39.3124,39.2832,39.2929,25548.0
2024-04-22 15:45:00,40.29,40.3,40.26,40.26,45289.0,39.2832,39.2929,39.2539,39.2539,45289.0
2024-04-22 15:50:00,40.26,40.26,40.19,40.2,73679.0,39.2539,39.2539,39.1857,39.1954,73679.0
2024-04-22 15:55:00,40.2,40.25,40.19,40.22,272922.0,39.1954,39.2442,39.1857,39.2149,272922.0
2024-04-23 09:30:00,40.02,40.33,39.88,40.29,178083.0,39.0199,39.3222,38.8834,39.2832,178083.0
2024-04-23 09:35:00,40.28,40.5,40.18,40.49,32384.0,39.2734,39.4879,39.1759,39.4782,32384.0
2024-04-23 09:40:00,40.49,40.64,40.49,40.63,39844.0,39.4782,39.6244,39.4782,39.6147,39844.0
2024-04-23 09:45:00,40.62,41.02,40.62,40.91,102281.0,39.6049,39.9949,39.6049,39.8877,102281.0
2024-04-23 09:50:00,40.93,41.11,40.93,41.06,47564.0,39.9072,40.0827,39.9072,40.0339,47564.0
2024-04-23 09:55:00,41.07,41.19,41.01,41.14,42867.0,40.0437,40.1607,39.9852,40.1119,42867.0
2024-04-23 10:00:00,41.16,41.22,41.0,41.01,35607.0,40.1314,40.1899,39.9754,39.9852,35607.0
2024-04-23 10:05:00,41.0,41.12,40.95,40.95,22461.0,39.9754,40.0924,39.9267,39.9267,22461.0
2024-04-23 10:10:00,40.95,41.04,40.9,40.9,28832.0,39.9267,40.0144,39.8779,39.8779,28832.0
2024-04-23 10:15:00,40.92,40.95,40.87,40.9,50374.0,39.8974,39.9267,39.8487,39.8779,50374.0
2024-04-23 10:20:00,40.93,41.02,40.9,40.99,16335.0,39.9072,39.9949,39.8779,39.9657,16335.0
2024-04-23 10:25:00,40.96,41.08,40.96,41.04,21003.0,39.9364,40.0534,39.9364,40.0144,21003.0
2024-04-23 10:30:00,41.03,41.1,40.93,40.99,37420.0,40.0047,40.0729,39.9072,39.9657,37420.0
2024-04-23 10:35:00,41.01,41.07,40.95,41.0,12600.0,39.9852,40.0437,39.9267,39.9754,12600.0
2024-04-23 10:40:00,40.99,41.0,40.85,40.92,18141.0,39.9657,39.9754,39.8292,39.8974,18141.0
2024-04-23 10:45:00,40.91,40.93,40.79,40.88,22467.0,39.8877,39.9072,39.7707,39.8584,22467.0
2024-04-23 10:50:00,40.89,40.97,40.89,40.97,10500.0,39.8682,39.9462,39.8682,39.9462,10500.0
2024-04-23 10:55:00,40.97,41.01,40.91,40.96,11205.0,39.9462,39.9852,39.8877,39.9364,11205.0
2024-04-23 11:00:00,40.97,40.99,40.78,40.78,20310.0,39.9462,39.9657,39.7609,39.7609,20310.0
2024-04-23 11:05:00,40.79,40.96,40.78,40.88,28629.0,39.7707,39.9364,39.7609,39.8584,28629.0
2024-04-23 11:10:00,40.88,40.94,40.88,40.92,7595.0,39.8584,39.9169,39.8584,39.8974,7595.0
2024-04-23 11:15:00,40.93,41.0,40.92,40.98,4321.0,39.9072,39.9754,39.8974,39.9559,4321.0
2024-04-23 11:20:00,40.99,41.03,40.96,41.03,6900.0,39.9657,40.0047,39.9364,40.0047,6900.0
2024-04-23 11:25:00,41.03,41.04,40.92,40.96,9769.0,40.0047,40.0144,39.8974,39.9364,9769.0
2024-04-23 11:30:00,40.97,40.98,40.87,40.92,11163.0,39.9462,39.9559,39.8487,39.8974,11163.0
2024-04-23 11:35:00,40.92,40.94,40.87,40.91,11292.0,39.8974,39.9169,39.8487,39.8877,11292.0
2024-04-23 11:40:00,40.9,40.92,40.82,40.82,13734.0,39.8779,39.8974,39.7999,39.7999,13734.0
2024-04-23 11:45:00,40.82,40.94,40.81,40.9,12113.0,39.7999,39.9169,39.7902,39.8779,12113.0
2024-04-23 11:50:00,40.9,40.9,40.87,40.88,8396.0,39.8779,39.8779,39.8487,39.8584,8396.0
2024-04-23 11:55:00,40.88,40.9,40.88,40.9,7636.0,39.8584,39.8779,39.8584,39.8779,7636.0
2024-04-23 12:00:00,40.91,40.93,40.9,40.92,6022.0,39.8877,39.9072,39.8779,39.8974,6022.0
2024-04-23 12:05:00,40.92,41.0,40.92,40.99,9887.0,39.8974,39.9754,39.8974,39.9657,9887.0
2024-04-23 12:10:00,40.99,41.04,40.98,41.04,3823.0,39.9657,40.0144,39.9559,40.0144,3823.0
2024-04-23 12:15:00,41.05,41.05,41.01,41.01,8048.0,40.0242,40.0242,39.9852,39.9852,8048.0
2024-04-23 12:20:00,41.02,41.02,40.96,40.97,4530.0,39.9949,39.9949,39.9364,39.9462,4530.0
2024-04-23 12:25:00,40.97,41.04,40.97,41.04,4716.0,39.9462,40.0144,39.9462,40.0144,4716.0
2024-04-23 12:30:00,41.04,41.04,41.02,41.02,3124.0,40.0144,40.0144,39.9949,39.9949,3124.0
2024-04-23 12:35:00,41.03,41.18,41.03,41.18,7110.0,40.0047,40.1509,40.0047,40.1509,7110.0
2024-04-23 12:40:00,41.17,41.21,41.15,41.21,6301.0,40.1412,40.1802,40.1217,40.1802,6301.0
2024-04-23 12:45:00,41.19,41.2,41.16,41.19,6928.0,40.1607,40.1704,40.1314,40.1607,6928.0
2024-04-23 12:50:00,41.2,41.22,41.19,41.21,5820.0,40.1704,40.1899,40.1607,40.1802,5820.0
2024-04-23 12:55:00,41.2,41.22,41.17,41.19,3585.0,40.1704,40.1899,40.1412,40.1607,3585.0
2024-04-23 13:00:00,41.19,41.22,41.15,41.22,11688.0,40.1607,40.1899,40.1217,40.1899,11688.0
2024-04-23 13:05:00,41.21,41.24,41.18,41.18,7375.0,40.1802,40.2094,40.1509,40.1509,7375.0
2024-04-23 13:10:00,41.18,41.19,41.12,41.15,6776.0,40.1509,40.1607,40.0924,40.1217,6776.0
2024-04-23 13:15:00,41.15,41.2,41.12,41.2,6509.0,40.1217,40.1704,40.0924,40.1704,6509.0
2024-04-23 13:20:00,41.2,41.23,41.2,41.2,4243.0,40.1704,40.1997,40.1704,40.1704,4243.0
2024-04-23 13:25:00,41.19,41.26,41.19,41.26,7349.0,40.1607,40.2289,40.1607,40.2289,7349.0
2024-04-23 13:30:00,41.26,41.26,41.19,41.2,7997.0,40.2289,40.2289,40.1607,40.1704,7997.0
2024-04-23 13:35:00,41.19,41.21,41.18,41.2,2953.0,40.1607,40.1802,40.1509,40.1704,2953.0
2024-04-23 13:40:00,41.19,41.21,41.19,41.19,4492.0,40.1607,40.1802,40.1607,40.1607,4492.0
2024-04-23 13:45:00,41.2,41.24,41.16,41.24,11341.0,40.1704,40.2094,40.1314,40.2094,11341.0
2024-04-23 13:50:00,41.23,41.26,41.22,41.22,4668.0,40.1997,40.2289,40.1899,40.1899,4668.0
2024-04-23 13:55:00,41.21,41.22,41.21,41.22,6451.0,40.1802,40.1899,40.1802,40.1899,6451.0
2024-04-23 14:00:00,41.23,41.24,41.21,41.22,7500.0,40.1997,40.2094,40.1802,40.1899,7500.0
2024-04-23 14:05:00,41.24,41.26,41.24,41.25,5486.0,40.2094,40.2289,40.2094,40.2192,5486.0
2024-04-23 14:10:00,41.26,41.3,41.25,41.26,8136.0,40.2289,40.2679,40.2192,40.2289,8136.0
2024-04-23 14:15:00,41.25,41.3,41.25,41.29,6128.0,40.2192,40.2679,40.2192,40.2582,6128.0
2024-04-23 14:20:00,41.29,41.31,41.21,41.23,9939.0,40.2582,40.2777,40.1802,40.1997,9939.0
2024-04-23 14:25:00,41.23,41.24,41.22,41.23,2298.0,40.1997,40.2094,40.1899,40.1997,2298.0
2024-04-23 14:30:00,41.24,41.24,41.18,41.2,10073.0,40.2094,40.2094,40.1509,40.1704,10073.0
2024-04-23 14:35:00,41.2,41.22,41.2,41.21,2611.0,40.1704,40.1899,40.1704,40.1802,2611.0
2024-04-23 14:40:00,41.22,41.23,41.22,41.23,8536.0,40.1899,40.1997,40.1899,40.1997,8536.0
2024-04-23 14:45:00,41.22,41.23,41.2,41.2,3600.0,40.1899,40.1997,40.1704,40.1704,3600.0
2024-04-23 14:50:00,41.19,41.2,41.17,41.17,5840.0,40.1607,40.1704,40.1412,40.1412,5840.0
2024-04-23 14:55:00,41.18,41.18,41.16,41.18,4742.0,40.1509,40.1509,40.1314,40.1509,4742.0
2024-04-23 15:00:00,41.18,41.18,41.12,41.13,7081.0,40.1509,40.1509,40.0924,40.1022,7081.0
2024-04-23 15:05:00,41.14,41.15,41.12,41.12,9195.0,40.1119,40.1217,40.0924,40.0924,9195.0
2024-04-23 15:10:00,41.11,41.13,41.09,41.11,10476.0,40.0827,40.1022,40.0632,40.0827,10476.0
2024-04-23 15:15:00,41.11,41.12,41.09,41.12,3823.0,40.0827,40.0924,40.0632,40.0924,3823.0
2024-04-23 15:20:00,41.11,41.11,41.07,41.09,8918.0,40.0827,40.0827,40.0437,40.0632,8918.0
2024-04-23 15:25:00,41.09,41.09,41.06,41.09,19165.0,40.0632,40.0632,40.0339,40.0632,19165.0
2024-04-23 15:30:00,41.08,41.08,41.04,41.04,3400.0,40.0534,40.0534,40.0144,40.0144,3400.0
2024-04-23 15:35:00,41.05,41.05,41.04,41.05,9060.0,40.0242,40.0242,40.0144,40.0242,9060.0
2024-04-23 15:40:00,41.05,41.06,41.03,41.06,24778.0,40.0242,40.0339,40.0047,40.0339,24778.0
2024-04-23 15:45:00,41.05,41.09,41.05,41.08,25911.0,40.0242,40.0632,40.0242,40.0534,25911.0
2024-04-23 15:50:00,41.1,41.15,41.09,41.15,44946.0,40.0729,40.1217,40.0632,40.1217,44946.0
2024-04-23 15:55:00,41.14,41.19,41.13,41.16,115489.0,40.1119,40.1607,40.1022,40.1314,115489.0
2024-04-24 09:30:00,40.89,41.12,40.79,41.08,88753.0,39.8682,40.0924,39.7707,40.0534,88753.0
2024-04-24 09:35:00,41.09,41.16,40.95,40.95,22285.0,40.0632,40.1314,39.9267,39.9267,22285.0
2024-04-24 09:40:00,41.01,41.02,40.9,40.92,20302.0,39.9852,39.9949,39.8779,39.8974,20302.0
2024-04-24 09:45:00,40.92,40.92,40.73,40.82,46660.0,39.8974,39.8974,39.7122,39.7999,46660.0
2024-04-24 09:50:00,40.8,40.94,40.8,40.94,17888.0,39.7804,39.9169,39.7804,39.9169,17888.0
2024-04-24 09:55:00,40.95,40.96,40.77,40.78,19268.0,39.9267,39.9364,39.7512,39.7609,19268.0
2024-04-24 10:00:00,40.79,40.86,40.75,40.76,23152.0,39.7707,39.8389,39.7317,39.7414,23152.0
2024-04-24 10:05:00,40.77,40.84,40.77,40.8,9602.0,39.7512,39.8194,39.7512,39.7804,9602.0
2024-04-24 10:10:00,40.82,40.86,40.75,40.75,18661.0,39.7999,39.8389,39.7317,39.7317,18661.0
2024-04-24 10:15:00,40.76,40.91,40.74,40.9,11248.0,39.7414,39.8877,39.7219,39.8779,11248.0
2024-04-24 10:20:00,40.91,40.96,40.9,40.92,15478.0,39.8877,39.9364,39.8779,39.8974,15478.0
2024-04-24 10:25:00,40.92,40.96,40.91,40.94,3534.0,39.8974,39.9364,39.8877,39.9169,3534.0
2024-04-24 10:30:00,40.95,41.01,40.92,40.99,16299.0,39.9267,39.9852,39.8974,39.9657,16299.0
2024-04-24 10:35:00,41.0,41.08,41.0,41.07,10019.0,39.9754,40.0534,39.9754,40.0437,10019.0
2024-04-24 10:40:00,41.08,41.08,41.0,41.0,12299.0,40.0534,40.0534,39.9754,39.9754,12299.0
2024-04-24 10:45:00,40.98,41.07,40.96,41.06,34714.0,39.9559,40.0437,39.9364,40.0339,34714.0
2024-04-24 10:50:00,41.06,41.15,41.06,41.14,11716.0,40.0339,40.1217,40.0339,40.1119,11716.0
2024-04-24 10:55:00,41.14,41.19,41.1,41.13,8780.0,40.1119,40.1607,40.0729,40.1022,8780.0
2024-04-24 11:00:00,41.18,41.27,41.18,41.24,53555.0,40.1509,40.2387,40.1509,40.2094,53555.0
2024-04-24 11:05:00,41.25,41.25,41.14,41.14,5649.0,40.2192,40.2192,40.1119,40.1119,5649.0
2024-04-24 11:10:00,41.14,41.15,41.07,41.08,6166.0,40.1119,40.1217,40.0437,40.0534,6166.0
2024-04-24 11:15:00,41.07,41.19,41.07,41.16,2981.0,40.0437,40.1607,40.0437,40.1314,2981.0
2024-04-24 11:20:00,41.15,41.18,41.12,41.16,7428.0,40.1217,40.1509,40.0924,40.1314,7428.0
2024-04-24 11:25:00,41.13,41.18,41.13,41.16,3307.0,40.1022,40.1509,40.1022,40.1314,3307.0
2024-04-24 11:30:00,41.15,41.15,41.1,41.11,6329.0,40.1217,40.1217,40.0729,40.0827,6329.0
2024-04-24 11:35:00,41.12,41.12,41.02,41.02,3151.0,40.0924,40.0924,39.9949,39.9949,3151.0
2024-04-24 11:40:00,41.03,41.08,40.91,40.91,45222.0,40.0047,40.0534,39.8877,39.8877,45222.0
2024-04-24 11:45:00,40.91,41.02,40.89,40.99,19976.0,39.8877,39.9949,39.8682,39.9657,19976.0
2024-04-24 11:50:00,40.98,41.02,40.98,41.01,3673.0,39.9559,39.9949,39.9559,39.9852,3673.0
2024-04-24 11:55:00,40.99,40.99,40.92,40.95,4893.0,39.9657,39.9657,39.8974,39.9267,4893.0
2024-04-24 12:00:00,40.91,40.94,40.89,40.94,9279.0,39.8877,39.9169,39.8682,39.9169,9279.0
2024-04-24 12:05:00,40.94,40.97,40.92,40.92,3200.0,39.9169,39.9462,39.8974,39.8974,3200.0
2024-04-24 12:10:00,40.91,40.94,40.88,40.91,4044.0,39.8877,39.9169,39.8584,39.8877,4044.0
2024-04-24 12:15:00,40.91,40.94,40.91,40.92,6757.0,39.8877,39.9169,39.8877,39.8974,6757.0
2024-04-24 12:20:00,40.92,40.97,40.91,40.95,4456.0,39.8974,39.9462,39.8877,39.9267,4456.0
2024-04-24 12:25:00,40.95,40.98,40.91,40.94,7010.0,39.9267,39.9559,39.8877,39.9169,7010.0
2024-04-24 12:30:00,40.91,40.93,40.9,40.9,3884.0,39.8877,39.9072,39.8779,39.8779,3884.0
2024-04-24 12:35:00,40.89,40.98,40.89,40.96,6041.0,39.8682,39.9559,39.8682,39.9364,6041.0
2024-04-24 12:40:00,40.94,40.97,40.93,40.97,5398.0,39.9169,39.9462,39.9072,39.9462,5398.0
2024-04-24 12:45:00,40.96,40.98,40.95,40.96,2930.0,39.9364,39.9559,39.9267,39.9364,2930.0
2024-04-24 12:50:00,40.95,41.0,40.95,40.99,4123.0,39.9267,39.9754,39.9267,39.9657,4123.0
2024-04-24 12:55:00,41.0,41.03,40.99,41.03,5284.0,39.9754,40.0047,39.9657,40.0047,5284.0
2024-04-24 13:00:00,41.06,41.09,41.04,41.08,5752.0,40.0339,40.0632,40.0144,40.0534,5752.0
2024-04-24 13:05:00,41.09,41.13,41.06,41.06,13386.0,40.0632,40.1022,40.0339,40.0339,13386.0
2024-04-24 13:10:00,41.06,41.1,41.06,41.1,9867.0,40.0339,40.0729,40.0339,40.0729,9867.0
2024-04-24 13:15:00,41.1,41.13,41.09,41.09,4713.0,40.0729,40.1022,40.0632,40.0632,4713.0
2024-04-24 13:20:00,41.12,41.14,41.12,41.13,6846.0,40.0924,40.1119,40.0924,40.1022,6846.0
2024-04-24 13:25:00,41.13,41.13,41.05,41.08,6532.0,40.1022,40.1022,40.0242,40.0534,6532.0
2024-04-24 13:30:00,41.09,41.14,41.08,41.08,8503.0,40.0632,40.1119,40.0534,40.0534,8503.0
2024-04-24 13:35:00,41.08,41.1,41.04,41.08,3348.0,40.0534,40.0729,40.0144,40.0534,3348.0
2024-04-24 13:40:00,41.08,41.11,41.07,41.11,4868.0,40.0534,40.0827,40.0437,40.0827,4868.0
2024-04-24 13:45:00,41.11,41.11,41.09,41.1,4469.0,40.0827,40.0827,40.0632,40.0729,4469.0
2024-04-24 13:50:00,41.1,41.12,41.1,41.12,2600.0,40.0729,40.0924,40.0729,40.0924,2600.0
2024-04-24 13:55:00,41.13,41.17,41.1,41.12,8433.0,40.1022,40.1412,40.0729,40.0924,8433.0
2024-04-24 14:00:00,41.1,41.1,41.04,41.04,8700.0,40.0729,40.0729,40.0144,40.0144,8700.0
2024-04-24 14:05:00,41.04,41.1,41.04,41.08,10016.0,40.0144,40.0729,40.0144,40.0534,10016.0
2024-04-24 14:10:00,41.09,41.1,41.06,41.06,4753.0,40.0632,40.0729,40.0339,40.0339,4753.0
2024-04-24 14:15:00,41.06,41.06,41.05,41.06,1800.0,40.0339,40.0339,40.0242,40.0339,1800.0
2024-04-24 14:20:00,41.05,41.08,41.03,41.08,5600.0,40.0242,40.0534,40.0047,40.0534,5600.0
2024-04-24 14:25:00,41.07,41.07,41.03,41.06,7043.0,40.0437,40.0437,40.0047,40.0339,7043.0
2024-04-24 14:30:00,41.05,41.05,40.93,40.93,30138.0,40.0242,40.0242,39.9072,39.9072,30138.0
2024-04-24 14:35:00,40.94,40.96,40.93,40.96,12003.0,39.9169,39.9364,39.9072,39.9364,12003.0
2024-04-24 14:40:00,40.95,40.99,40.95,40.99,13266.0,39.9267,39.9657,39.9267,39.9657,13266.0
2024-04-24 14:45:00,40.97,41.02,40.97,41.0,5256.0,39.9462,39.9949,39.9462,39.9754,5256.0
2024-04-24 14:50:00,40.98,41.0,40.98,41.0,2044.0,39.9559,39.9754,39.9559,39.9754,2044.0
2024-04-24 14:55:00,41.03,41.03,41.0,41.02,5177.0,40.0047,40.0047,39.9754,39.9949,5177.0
2024-04-24 15:00:00,41.01,41.02,41.0,41.0,2978.0,39.9852,39.9949,39.9754,39.9754,2978.0
2024-04-24 15:05:00,41.01,41.06,41.01,41.06,3998.0,39.9852,40.0339,39.9852,40.0339,3998.0
2024-04-24 15:10:00,41.06,41.08,41.04,41.08,2925.0,40.0339,40.0534,40.0144,40.0534,2925.0
2024-04-24 15:15:00,41.07,41.08,41.06,41.07,3000.0,40.0437,40.0534,40.0339,40.0437,3000.0
2024-04-24 15:20:00,41.08,41.09,41.06,41.06,9774.0,40.0534,40.0632,40.0339,40.0339,9774.0
2024-04-24 15:25:00,41.06,41.1,41.06,41.09,7652.0,40.0339,40.0729,40.0339,40.0632,7652.0
2024-04-24 15:30:00,41.09,41.11,41.07,41.09,6615.0,40.0632,40.0827,40.0437,40.0632,6615.0
2024-04-24 15:35:00,41.08,41.08,41.07,41.08,6051.0,40.0534,40.0534,40.0437,40.0534,6051.0
2024-04-24 15:40:00,41.05,41.07,41.03,41.04,11385.0,40.0242,40.0437,40.0047,40.0144,11385.0
2024-04-24 15:45:00,41.03,41.03,40.99,41.01,7514.0,40.0047,40.0047,39.9657,39.9852,7514.0
2024-04-24 15:50:00,41.02,41.04,40.99,41.03,14052.0,39.9949,40.0144,39.9657,40.0047,14052.0
2024-04-24 15:55:00,41.04,41.05,41.0,41.01,69744.0,40.0144,40.0242,39.9754,39.9852,69744.0
2024-04-25 09:30:00,40.79,40.81,40.49,40.74,190423.0,39.7707,39.7902,39.4782,39.7219,190423.0
2024-04-25 09:35:00,40.69,40.93,40.54,40.61,89684.0,39.6732,39.9072,39.5269,39.5952,89684.0
2024-04-25 09:40:00,40.63,40.89,40.54,40.84,26823.0,39.6147,39.8682,39.5269,39.8194,26823.0
2024-04-25 09:45:00,40.85,40.86,40.62,40.62,30185.0,39.8292,39.8389,39.6049,39.6049,30185.0
2024-04-25 09:50:00,40.63,40.71,40.6,40.66,34121.0,39.6147,39.6927,39.5854,39.6439,34121.0
2024-04-25 09:55:00,40.63,40.78,40.58,40.74,12685.0,39.6147,39.7609,39.5659,39.7219,12685.0
2024-04-25 10:00:00,40.72,40.76,40.6,40.63,16846.0,39.7024,39.7414,39.5854,39.6147,16846.0
2024-04-25 10:05:00,40.63,40.68,40.58,40.66,11538.0,39.6147,39.6634,39.5659,39.6439,11538.0
2024-04-25 10:10:00,40.68,40.84,40.64,40.83,16940.0,39.6634,39.8194,39.6244,39.8097,16940.0
2024-04-25 10:15:00,40.83,40.9,40.8,40.87,23523.0,39.8097,39.8779,39.7804,39.8487,23523.0
2024-04-25 10:20:00,40.87,40.96,40.86,40.95,38068.0,39.8487,39.9364,39.8389,39.9267,38068.0
2024-04-25 10:25:00,40.95,41.06,40.95,41.04,22706.0,39.9267,40.0339,39.9267,40.0144,22706.0
2024-04-25 10:30:00,41.05,41.34,41.02,41.34,70915.0,40.0242,40.3069,39.9949,40.3069,70915.0
2024-04-25 10:35:00,41.34,41.74,41.34,41.72,107885.0,40.3069,40.6969,40.3069,40.6774,107885.0
2024-04-25 10:40:00,41.73,41.82,41.53,41.74,95413.0,40.6872,40.7749,40.4922,40.6969,95413.0
2024-04-25 10:45:00,41.75,41.91,41.74,41.81,36523.0,40.7067,40.8627,40.6969,40.7652,36523.0
2024-04-25 10:50:00,41.83,41.87,41.44,41.48,54906.0,40.7847,40.8237,40.4044,40.4434,54906.0
2024-04-25 10:55:00,41.48,41.54,41.45,41.48,23179.0,40.4434,40.5019,40.4142,40.4434,23179.0
2024-04-25 11:00:00,41.46,41.49,41.35,41.44,23497.0,40.4239,40.4532,40.3167,40.4044,23497.0
2024-04-25 11:05:00,41.41,41.49,41.41,41.47,15350.0,40.3752,40.4532,40.3752,40.4337,15350.0
2024-04-25 11:10:00,41.48,41.6,41.45,41.49,17697.0,40.4434,40.5604,40.4142,40.4532,17697.0
2024-04-25 11:15:00,41.49,41.5,41.37,41.44,21329.0,40.4532,40.4629,40.3362,40.4044,21329.0
2024-04-25 11:20:00,41.44,41.46,41.31,41.43,38270.0,40.4044,40.4239,40.2777,40.3947,38270.0
2024-04-25 11:25:00,41.4,41.51,41.4,41.47,16203.0,40.3654,40.4727,40.3654,40.4337,16203.0
2024-04-25 11:30:00,41.47,41.59,41.4,41.41,20369.0,40.4337,40.5507,40.3654,40.3752,20369.0
2024-04-25 11:35:00,41.42,41.53,41.42,41.52,10840.0,40.3849,40.4922,40.3849,40.4824,10840.0
2024-04-25 11:40:00,41.53,41.58,41.48,41.5,10606.0,40.4922,40.5409,40.4434,40.4629,10606.0
2024-04-25 11:45:00,41.49,41.49,41.42,41.47,14932.0,40.4532,40.4532,40.3849,40.4337,14932.0
2024-04-25 11:50:00,41.46,41.55,41.45,41.5,14945.0,40.4239,40.5117,40.4142,40.4629,14945.0
2024-04-25 11:55:00,41.5,41.6,41.48,41.58,28088.0,40.4629,40.5604,40.4434,40.5409,28088.0
2024-04-25 12:00:00,41.58,41.6,41.51,41.53,30312.0,40.5409,40.5604,40.4727,40.4922,30312.0
2024-04-25 12:05:00,41.54,41.61,41.54,41.58,9368.0,40.5019,40.5702,40.5019,40.5409,9368.0
2024-04-25 12:10:00,41.6,41.65,41.56,41.61,24758.0,40.5604,40.6092,40.5214,40.5702,24758.0
2024-04-25 12:15:00,41.61,41.65,41.54,41.54,13961.0,40.5702,40.6092,40.5019,40.5019,13961.0
2024-04-25 12:20:00,41.54,41.55,41.44,41.45,21744.0,40.5019,40.5117,40.4044,40.4142,21744.0
2024-04-25 12:25:00,41.45,41.57,41.45,41.53,26619.0,40.4142,40.5312,40.4142,40.4922,26619.0
2024-04-25 12:30:00,41.54,41.54,41.48,41.5,13357.0,40.5019,40.5019,40.4434,40.4629,13357.0
2024-04-25 12:35:00,41.5,41.55,41.45,41.46,7098.0,40.4629,40.5117,40.4142,40.4239,7098.0
2024-04-25 12:40:00,41.47,41.56,41.46,41.56,7898.0,40.4337,40.5214,40.4239,40.5214,7898.0
2024-04-25 12:45:00,41.55,41.66,41.55,41.65,8523.0,40.5117,40.6189,40.5117,40.6092,8523.0
2024-04-25 12:50:00,41.65,41.67,41.62,41.62,6560.0,40.6092,40.6287,40.5799,40.5799,6560.0
2024-04-25 12:55:00,41.61,41.65,41.59,41.65,8237.0,40.5702,40.6092,40.5507,40.6092,8237.0
2024-04-25 13:00:00,41.67,41.69,41.63,41.67,10925.0,40.6287,40.6482,40.5897,40.6287,10925.0
2024-04-25 13:05:00,41.68,41.77,41.68,41.73,12450.0,40.6384,40.7262,40.6384,40.6872,12450.0
2024-04-25 13:10:00,41.73,41.73,41.64,41.69,13249.0,40.6872,40.6872,40.5994,40.6482,13249.0
2024-04-25 13:15:00,41.7,41.74,41.69,41.71,9429.0,40.6579,40.6969,40.6482,40.6677,9429.0
2024-04-25 13:20:00,41.72,41.74,41.67,41.68,9455.0,40.6774,40.6969,40.6287,40.6384,9455.0
2024-04-25 13:25:00,41.7,41.73,41.68,41.7,9914.0,40.6579,40.6872,40.6384,40.6579,9914.0
2024-04-25 13:30:00,41.69,41.75,41.68,41.72,10786.0,40.6482,40.7067,40.6384,40.6774,10786.0
2024-04-25 13:35:00,41.72,41.82,41.72,41.82,10412.0,40.6774,40.7749,40.6774,40.7749,10412.0
2024-04-25 13:40:00,41.83,41.83,41.79,41.8,5794.0,40.7847,40.7847,40.7457,40.7554,5794.0
2024-04-25 13:45:00,41.81,41.86,41.8,41.84,16930.0,40.7652,40.8139,40.7554,40.7944,16930.0
2024-04-25 13:50:00,41.83,41.91,41.83,41.89,7356.0,40.7847,40.8627,40.7847,40.8432,7356.0
2024-04-25 13:55:00,41.9,41.93,41.89,41.93,9557.0,40.8529,40.8822,40.8432,40.8822,9557.0
2024-04-25 14:00:00,41.92,42.0,41.89,41.97,13530.0,40.8724,40.9504,40.8432,40.9212,13530.0
2024-04-25 14:05:00,41.96,42.09,41.96,42.08,18798.0,40.9114,41.0382,40.9114,41.0284,18798.0
2024-04-25 14:10:00,42.08,42.13,42.05,42.05,20548.0,41.0284,41.0772,40.9992,40.9992,20548.0
2024-04-25 14:15:00,42.05,42.05,42.02,42.04,20363.0,40.9992,40.9992,40.9699,40.9894,20363.0
2024-04-25 14:20:00,42.02,42.08,42.0,42.06,13046.0,40.9699,41.0284,40.9504,41.0089,13046.0
2024-04-25 14:25:00,42.06,42.06,41.86,41.86,14449.0,41.0089,41.0089,40.8139,40.8139,14449.0
2024-04-25 14:30:00,41.86,41.98,41.86,41.92,5800.0,40.8139,40.9309,40.8139,40.8724,5800.0
2024-04-25 14:35:00,41.91,41.91,41.83,41.9,7647.0,40.8627,40.8627,40.7847,40.8529,7647.0
2024-04-25 14:40:00,41.9,41.97,41.89,41.96,13927.0,40.8529,40.9212,40.8432,40.9114,13927.0
2024-04-25 14:45:00,41.95,41.95,41.91,41.93,8295.0,40.9017,40.9017,40.8627,40.8822,8295.0
2024-04-25 14:50:00,41.91,41.98,41.9,41.98,13945.0,40.8627,40.9309,40.8529,40.9309,13945.0
2024-04-25 14:55:00,41.98,42.01,41.96,42.0,19191.0,40.9309,40.9602,40.9114,40.9504,19191.0
2024-04-25 15:00:00,42.01,42.06,42.0,42.06,37298.0,40.9602,41.0089,40.9504,41.0089,37298.0
2024-04-25 15:05:00,42.06,42.06,41.98,42.03,8738.0,41.0089,41.0089,40.9309,40.9797,8738.0
2024-04-25 15:10:00,42.02,42.04,41.99,42.04,8497.0,40.9699,40.9894,40.9407,40.9894,8497.0
2024-04-25 15:15:00,42.03,42.05,42.02,42.04,6134.0,40.9797,40.9992,40.9699,40.9894,6134.0
2024-04-25 15:20:00,42.04,42.1,42.04,42.09,15424.0,40.9894,41.0479,40.9894,41.0382,15424.0
2024-04-25 15:25:00,42.09,42.13,42.09,42.11,29041.0,41.0382,41.0772,41.0382,41.0577,29041.0
2024-04-25 15:30:00,42.1,42.12,42.06,42.11,31007.0,41.0479,41.0674,41.0089,41.0577,31007.0
2024-04-25 15:35:00,42.11,42.13,42.09,42.1,20166.0,41.0577,41.0772,41.0382,41.0479,20166.0
2024-04-25 15:40:00,42.09,42.09,42.02,42.04,18739.0,41.0382,41.0382,40.9699,40.9894,18739.0
2024-04-25 15:45:00,42.03,42.05,41.99,41.99,24811.0,40.9797,40.9992,40.9407,40.9407,24811.0
2024-04-25 15:50:00,41.98,42.01,41.94,41.94,36517.0,40.9309,40.9602,40.8919,40.8919,36517.0
2024-04-25 15:55:00,41.94,41.97,41.91,41.96,125382.0,40.8919,40.9212,40.8627,40.9114,125382.0
2024-04-26 09:30:00,42.34,42.63,42.34,42.4,114754.0,41.2819,41.5647,41.2819,41.3404,114754.0
2024-04-26 09:35:00,42.41,42.41,42.24,42.24,36480.0,41.3502,41.3502,41.1844,41.1844,36480.0
2024-04-26 09:40:00,42.25,42.25,42.15,42.17,24069.0,41.1942,41.1942,41.0967,41.1162,24069.0
2024-04-26 09:45:00,42.17,42.2,42.06,42.19,25494.0,41.1162,41.1454,41.0089,41.1357,25494.0
2024-04-26 09:50:00,42.23,42.29,42.21,42.23,30018.0,41.1747,41.2332,41.1552,41.1747,30018.0
2024-04-26 09:55:00,42.22,42.3,42.21,42.26,18637.0,41.1649,41.2429,41.1552,41.2039,18637.0
2024-04-26 10:00:00,42.29,42.36,42.24,42.33,27693.0,41.2332,41.3014,41.1844,41.2722,27693.0
2024-04-26 10:05:00,42.33,42.35,42.19,42.19,13394.0,41.2722,41.2917,41.1357,41.1357,13394.0
2024-04-26 10:10:00,42.2,42.26,42.15,42.26,25821.0,41.1454,41.2039,41.0967,41.2039,25821.0
2024-04-26 10:15:00,42.27,42.29,42.18,42.2,13647.0,41.2137,41.2332,41.1259,41.1454,13647.0
2024-04-26 10:20:00,42.24,42.3,42.23,42.23,11448.0,41.1844,41.2429,41.1747,41.1747,11448.0
2024-04-26 10:25:00,42.24,42.24,42.14,42.2,13063.0,41.1844,41.1844,41.0869,41.1454,13063.0
2024-04-26 10:30:00,42.18,42.21,42.08,42.13,25014.0,41.1259,41.1552,41.0284,41.0772,25014.0
2024-04-26 10:35:00,42.12,42.12,41.78,41.78,40226.0,41.0674,41.0674,40.7359,40.7359,40226.0
2024-04-26 10:40:00,41.79,41.91,41.78,41.8,33025.0,40.7457,40.8627,40.7359,40.7554,33025.0
2024-04-26 10:45:00,41.79,41.94,41.76,41.88,22070.0,40.7457,40.8919,40.7164,40.8334,22070.0
2024-04-26 10:50:00,41.87,41.87,41.77,41.8,15339.0,40.8237,40.8237,40.7262,40.7554,15339.0
2024-04-26 10:55:00,41.81,41.92,41.81,41.88,7615.0,40.7652,40.8724,40.7652,40.8334,7615.0
2024-04-26 11:00:00,41.91,42.04,41.88,42.04,7539.0,40.8627,40.9894,40.8334,40.9894,7539.0
2024-04-26 11:05:00,42.03,42.03,41.96,41.96,5441.0,40.9797,40.9797,40.9114,40.9114,5441.0
2024-04-26 11:10:00,41.95,41.95,41.82,41.9,7868.0,40.9017,40.9017,40.7749,40.8529,7868.0
2024-04-26 11:15:00,41.95,41.95,41.88,41.92,5400.0,40.9017,40.9017,40.8334,40.8724,5400.0
2024-04-26 11:20:00,41.91,41.91,41.84,41.89,12795.0,40.8627,40.8627,40.7944,40.8432,12795.0
2024-04-26 11:25:00,41.88,41.93,41.85,41.92,10504.0,40.8334,40.8822,40.8042,40.8724,10504.0
2024-04-26 11:30:00,41.91,41.92,41.87,41.88,4622.0,40.8627,40.8724,40.8237,40.8334,4622.0
2024-04-26 11:35:00,41.89,41.99,41.88,41.97,13866.0,40.8432,40.9407,40.8334,40.9212,13866.0
2024-04-26 11:40:00,41.95,42.04,41.95,42.04,6217.0,40.9017,40.9894,40.9017,40.9894,6217.0
2024-04-26 11:45:00,42.02,42.02,41.99,42.0,5400.0,40.9699,40.9699,40.9407,40.9504,5400.0
2024-04-26 11:50:00,42.01,42.02,41.96,42.02,7427.0,40.9602,40.9699,40.9114,40.9699,7427.0
2024-04-26 11:55:00,42.02,42.08,41.98,42.08,7732.0,40.9699,41.0284,40.9309,41.0284,7732.0
2024-04-26 12:00:00,42.07,42.07,42.03,42.04,6735.0,41.0187,41.0187,40.9797,40.9894,6735.0
2024-04-26 12:05:00,42.03,42.05,41.98,42.03,15905.0,40.9797,40.9992,40.9309,40.9797,15905.0
2024-04-26 12:10:00,42.04,42.09,42.01,42.09,4724.0,40.9894,41.0382,40.9602,41.0382,4724.0
2024-04-26 12:15:00,42.09,42.16,42.09,42.15,8700.0,41.0382,41.1064,41.0382,41.0967,8700.0
2024-04-26 12:20:00,42.15,42.15,42.09,42.14,11725.0,41.0967,41.0967,41.0382,41.0869,11725.0
2024-04-26 12:25:00,42.15,42.15,42.13,42.14,5710.0,41.0967,41.0967,41.0772,41.0869,5710.0
2024-04-26 12:30:00,42.13,42.16,42.13,42.14,6232.0,41.0772,41.1064,41.0772,41.0869,6232.0
2024-04-26 12:35:00,42.13,42.17,42.09,42.17,19961.0,41.0772,41.1162,41.0382,41.1162,19961.0
2024-04-26 12:40:00,42.17,42.19,42.13,42.15,15837.0,41.1162,41.1357,41.0772,41.0967,15837.0
2024-04-26 12:45:00,42.16,42.16,42.12,42.13,6078.0,41.1064,41.1064,41.0674,41.0772,6078.0
2024-04-26 12:50:00,42.13,42.14,42.08,42.14,8308.0,41.0772,41.0869,41.0284,41.0869,8308.0
2024-04-26 12:55:00,42.15,42.15,42.13,42.14,4294.0,41.0967,41.0967,41.0772,41.0869,4294.0
2024-04-26 13:00:00,42.13,42.13,42.07,42.08,4817.0,41.0772,41.0772,41.0187,41.0284,4817.0
2024-04-26 13:05:00,42.09,42.15,42.09,42.13,6220.0,41.0382,41.0967,41.0382,41.0772,6220.0
2024-04-26 13:10:00,42.14,42.17,42.14,42.15,7510.0,41.0869,41.1162,41.0869,41.0967,7510.0
2024-04-26 13:15:00,42.16,42.16,42.12,42.16,9777.0,41.1064,41.1064,41.0674,41.1064,9777.0
2024-04-26 13:20:00,42.12,42.12,42.08,42.11,5948.0,41.0674,41.0674,41.0284,41.0577,5948.0
2024-04-26 13:25:00,42.1,42.11,42.08,42.09,3700.0,41.0479,41.0577,41.0284,41.0382,3700.0
2024-04-26 13:30:00,42.1,42.12,42.08,42.12,3823.0,41.0479,41.0674,41.0284,41.0674,3823.0
2024-04-26 13:35:00,42.13,42.14,42.13,42.13,3406.0,41.0772,41.0869,41.0772,41.0772,3406.0
2024-04-26 13:40:00,42.13,42.19,42.12,42.19,8600.0,41.0772,41.1357,41.0674,41.1357,8600.0
2024-04-26 13:45:00,42.19,42.24,42.19,42.24,3373.0,41.1357,41.1844,41.1357,41.1844,3373.0
2024-04-26 13:50:00,42.23,42.23,42.2,42.2,1011.0,41.1747,41.1747,41.1454,41.1454,1011.0
2024-04-26 13:55:00,42.2,42.2,42.17,42.17,5000.0,41.1454,41.1454,41.1162,41.1162,5000.0
2024-04-26 14:00:00,42.17,42.21,42.17,42.21,6641.0,41.1162,41.1552,41.1162,41.1552,6641.0
2024-04-26 14:05:00,42.22,42.24,42.2,42.24,2500.0,41.1649,41.1844,41.1454,41.1844,2500.0
2024-04-26 14:10:00,42.27,42.33,42.27,42.29,16086.0,41.2137,41.2722,41.2137,41.2332,16086.0
2024-04-26 14:15:00,42.29,42.3,42.29,42.29,12213.0,41.2332,41.2429,41.2332,41.2332,12213.0
2024-04-26 14:20:00,42.31,42.32,42.29,42.29,2974.0,41.2527,41.2624,41.2332,41.2332,2974.0
2024-04-26 14:25:00,42.3,42.3,42.29,42.3,7708.0,41.2429,41.2429,41.2332,41.2429,7708.0
2024-04-26 14:30:00,42.32,42.32,42.27,42.31,6338.0,41.2624,41.2624,41.2137,41.2527,6338.0
2024-04-26 14:35:00,42.28,42.29,42.26,42.26,2000.0,41.2234,41.2332,41.2039,41.2039,2000.0
2024-04-26 14:40:00,42.26,42.26,42.22,42.24,20885.0,41.2039,41.2039,41.1649,41.1844,20885.0
2024-04-26 14:45:00,42.23,42.23,42.23,42.23,1757.0,41.1747,41.1747,41.1747,41.1747,1757.0
2024-04-26 14:50:00,42.23,42.26,42.23,42.26,3844.0,41.1747,41.2039,41.1747,41.2039,3844.0
2024-04-26 14:55:00,42.26,42.27,42.26,42.27,3477.0,41.2039,41.2137,41.2039,41.2137,3477.0
2024-04-26 15:00:00,42.25,42.25,42.2,42.2,14570.0,41.1942,41.1942,41.1454,41.1454,14570.0
2024-04-26 15:05:00,42.2,42.23,42.2,42.23,4560.0,41.1454,41.1747,41.1454,41.1747,4560.0
2024-04-26 15:10:00,42.23,42.24,42.2,42.23,10954.0,41.1747,41.1844,41.1454,41.1747,10954.0
2024-04-26 15:15:00,42.23,42.27,42.23,42.25,11496.0,41.1747,41.2137,41.1747,41.1942,11496.0
2024-04-26 15:20:00,42.25,42.25,42.22,42.22,6311.0,41.1942,41.1942,41.1649,41.1649,6311.0
2024-04-26 15:25:00,42.22,42.28,42.22,42.28,15638.0,41.1649,41.2234,41.1649,41.2234,15638.0
2024-04-26 15:30:00,42.28,42.28,42.24,42.26,5260.0,41.2234,41.2234,41.1844,41.2039,5260.0
2024-04-26 15:35:00,42.26,42.26,42.22,42.24,7671.0,41.2039,41.2039,41.1649,41.1844,7671.0
2024-04-26 15:40:00,42.25,42.29,42.24,42.27,19651.0,41.1942,41.2332,41.1844,41.2137,19651.0
2024-04-26 15:45:00,42.28,42.32,42.28,42.31,10703.0,41.2234,41.2624,41.2234,41.2527,10703.0
2024-04-26 15:50:00,42.31,42.34,42.3,42.33,17895.0,41.2527,41.2819,41.2429,41.2722,17895.0
2024-04-26 15:55:00,42.33,42.38,42.3,42.36,55626.0,41.2722,41.3209,41.2429,41.3014,55626.0
2024-04-29 09:30:00,42.49,42.87,42.4,42.41,118127.0,41.4282,41.7987,41.3404,41.3502,118127.0
2024-04-29 09:35:00,42.39,42.45,42.15,42.16,25862.0,41.3307,41.3892,41.0967,41.1064,25862.0
2024-04-29 09:40:00,42.11,42.15,41.85,42.15,19515.0,41.0577,41.0967,40.8042,41.0967,19515.0
2024-04-29 09:45:00,42.11,42.23,42.06,42.22,8122.0,41.0577,41.1747,41.0089,41.1649,8122.0
2024-04-29 09:50:00,42.21,42.33,42.2,42.33,5183.0,41.1552,41.2722,41.1454,41.2722,5183.0
2024-04-29 09:55:00,42.33,42.38,42.32,42.32,8288.0,41.2722,41.3209,41.2624,41.2624,8288.0
2024-04-29 10:00:00,42.32,42.46,42.32,42.44,9123.0,41.2624,41.3989,41.2624,41.3794,9123.0
2024-04-29 10:05:00,42.46,42.51,42.44,42.46,7000.0,41.3989,41.4477,41.3794,41.3989,7000.0
2024-04-29 10:10:00,42.47,42.51,42.43,42.43,8954.0,41.4087,41.4477,41.3697,41.3697,8954.0
2024-04-29 10:15:00,42.45,42.55,42.45,42.53,3600.0,41.3892,41.4867,41.3892,41.4672,3600.0
2024-04-29 10:20:00,42.53,42.54,42.47,42.52,5610.0,41.4672,41.4769,41.4087,41.4574,5610.0
2024-04-29 10:25:00,42.55,42.66,42.55,42.66,8703.0,41.4867,41.5939,41.4867,41.5939,8703.0
2024-04-29 10:30:00,42.65,42.65,42.56,42.64,3100.0,41.5842,41.5842,41.4964,41.5744,3100.0
2024-04-29 10:35:00,42.64,42.65,42.6,42.63,8924.0,41.5744,41.5842,41.5354,41.5647,8924.0
2024-04-29 10:40:00,42.64,42.71,42.64,42.69,7596.0,41.5744,41.6427,41.5744,41.6232,7596.0
2024-04-29 10:45:00,42.68,42.74,42.64,42.65,7934.0,41.6134,41.6719,41.5744,41.5842,7934.0
2024-04-29 10:50:00,42.64,42.68,42.64,42.68,3822.0,41.5744,41.6134,41.5744,41.6134,3822.0
2024-04-29 10:55:00,42.68,42.78,42.68,42.75,4142.0,41.6134,41.7109,41.6134,41.6817,4142.0
2024-04-29 11:00:00,42.75,42.78,42.72,42.78,6397.0,41.6817,41.7109,41.6524,41.7109,6397.0
2024-04-29 11:05:00,42.78,42.8,42.72,42.72,12727.0,41.7109,41.7304,41.6524,41.6524,12727.0
2024-04-29 11:10:00,42.72,42.77,42.65,42.66,8535.0,41.6524,41.7012,41.5842,41.5939,8535.0
2024-04-29 11:15:00,42.64,42.67,42.6,42.67,24367.0,41.5744,41.6037,41.5354,41.6037,24367.0
2024-04-29 11:20:00,42.68,42.72,42.64,42.69,11620.0,41.6134,41.6524,41.5744,41.6232,11620.0
2024-04-29 11:25:00,42.69,42.74,42.69,42.74,2037.0,41.6232,41.6719,41.6232,41.6719,2037.0
2024-04-29 11:30:00,42.74,42.75,42.68,42.69,8800.0,41.6719,41.6817,41.6134,41.6232,8800.0
2024-04-29 11:35:00,42.69,42.72,42.67,42.71,6334.0,41.6232,41.6524,41.6037,41.6427,6334.0
2024-04-29 11:40:00,42.71,42.74,42.66,42.68,4096.0,41.6427,41.6719,41.5939,41.6134,4096.0
2024-04-29 11:45:00,42.69,42.69,42.64,42.65,8382.0,41.6232,41.6232,41.5744,41.5842,8382.0
2024-04-29 11:50:00,42.65,42.69,42.64,42.68,4998.0,41.5842,41.6232,41.5744,41.6134,4998.0
2024-04-29 11:55:00,42.68,42.68,42.63,42.65,5388.0,41.6134,41.6134,41.5647,41.5842,5388.0
2024-04-29 12:00:00,42.65,42.68,42.63,42.68,4966.0,41.5842,41.6134,41.5647,41.6134,4966.0
2024-04-29 12:05:00,42.68,42.75,42.67,42.74,10297.0,41.6134,41.6817,41.6037,41.6719,10297.0
2024-04-29 12:10:00,42.74,42.8,42.73,42.79,3554.0,41.6719,41.7304,41.6622,41.7207,3554.0
2024-04-29 12:15:00,42.8,42.8,42.74,42.75,6718.0,41.7304,41.7304,41.6719,41.6817,6718.0
2024-04-29 12:20:00,42.75,42.87,42.75,42.83,19693.0,41.6817,41.7987,41.6817,41.7597,19693.0
2024-04-29 12:25:00,42.82,42.84,42.78,42.78,9953.0,41.7499,41.7694,41.7109,41.7109,9953.0
2024-04-29 12:30:00,42.8,42.8,42.75,42.75,5205.0,41.7304,41.7304,41.6817,41.6817,5205.0
2024-04-29 12:35:00,42.74,42.77,42.72,42.72,9645.0,41.6719,41.7012,41.6524,41.6524,9645.0
2024-04-29 12:40:00,42.73,42.76,42.71,42.75,7770.0,41.6622,41.6914,41.6427,41.6817,7770.0
2024-04-29 12:45:00,42.78,42.79,42.74,42.77,4857.0,41.7109,41.7207,41.6719,41.7012,4857.0
2024-04-29 12:50:00,42.78,42.8,42.77,42.77,8665.0,41.7109,41.7304,41.7012,41.7012,8665.0
2024-04-29 12:55:00,42.76,42.77,42.73,42.73,11167.0,41.6914,41.7012,41.6622,41.6622,11167.0
2024-04-29 13:00:00,42.73,42.79,42.73,42.73,4563.0,41.6622,41.7207,41.6622,41.6622,4563.0
2024-04-29 13:05:00,42.75,42.77,42.72,42.72,17866.0,41.6817,41.7012,41.6524,41.6524,17866.0
2024-04-29 13:10:00,42.72,42.79,42.72,42.79,9006.0,41.6524,41.7207,41.6524,41.7207,9006.0
2024-04-29 13:15:00,42.79,42.8,42.77,42.78,6813.0,41.7207,41.7304,41.7012,41.7109,6813.0
2024-04-29 13:20:00,42.77,42.78,42.75,42.77,8144.0,41.7012,41.7109,41.6817,41.7012,8144.0
2024-04-29 13:25:00,42.75,42.78,42.74,42.78,11537.0,41.6817,41.7109,41.6719,41.7109,11537.0
2024-04-29 13:30:00,42.77,42.77,42.73,42.73,6612.0,41.7012,41.7012,41.6622,41.6622,6612.0
2024-04-29 13:35:00,42.73,42.75,42.73,42.74,1734.0,41.6622,41.6817,41.6622,41.6719,1734.0
2024-04-29 13:40:00,42.73,42.73,42.65,42.65,12209.0,41.6622,41.6622,41.5842,41.5842,12209.0
2024-04-29 13:45:00,42.65,42.67,42.59,42.6,15556.0,41.5842,41.6037,41.5257,41.5354,15556.0
2024-04-29 13:50:00,42.6,42.63,42.6,42.62,6127.0,41.5354,41.5647,41.5354,41.5549,6127.0
2024-04-29 13:55:00,42.62,42.65,42.62,42.64,3601.0,41.5549,41.5842,41.5549,41.5744,3601.0
2024-04-29 14:00:00,42.64,42.7,42.61,42.69,8862.0,41.5744,41.6329,41.5452,41.6232,8862.0
2024-04-29 14:05:00,42.68,42.69,42.66,42.66,7026.0,41.6134,41.6232,41.5939,41.5939,7026.0
2024-04-29 14:10:00,42.66,42.69,42.64,42.69,5342.0,41.5939,41.6232,41.5744,41.6232,5342.0
2024-04-29 14:15:00,42.68,42.68,42.67,42.67,724.0,41.6134,41.6134,41.6037,41.6037,724.0
2024-04-29 14:20:00,42.67,42.67,42.65,42.65,3053.0,41.6037,41.6037,41.5842,41.5842,3053.0
2024-04-29 14:25:00,42.64,42.64,42.56,42.56,5810.0,41.5744,41.5744,41.4964,41.4964,5810.0
2024-04-29 14:30:00,42.54,42.55,42.45,42.46,12349.0,41.4769,41.4867,41.3892,41.3989,12349.0
2024-04-29 14:35:00,42.49,42.53,42.49,42.52,2312.0,41.4282,41.4672,41.4282,41.4574,2312.0
2024-04-29 14:40:00,42.53,42.56,42.53,42.56,5764.0,41.4672,41.4964,41.4672,41.4964,5764.0
2024-04-29 14:45:00,42.56,42.57,42.55,42.55,3014.0,41.4964,41.5062,41.4867,41.4867,3014.0
2024-04-29 14:50:00,42.57,42.57,42.56,42.56,1069.0,41.5062,41.5062,41.4964,41.4964,1069.0
2024-04-29 14:55:00,42.57,42.59,42.57,42.58,4542.0,41.5062,41.5257,41.5062,41.5159,4542.0
2024-04-29 15:00:00,42.55,42.55,42.26,42.26,103253.0,41.4867,41.4867,41.2039,41.2039,103253.0
2024-04-29 15:05:00,42.3,42.46,42.28,42.46,13589.0,41.2429,41.3989,41.2234,41.3989,13589.0
2024-04-29 15:10:00,42.47,42.47,42.41,42.44,2800.0,41.4087,41.4087,41.3502,41.3794,2800.0
2024-04-29 15:15:00,42.42,42.46,42.42,42.43,14670.0,41.3599,41.3989,41.3599,41.3697,14670.0
2024-04-29 15:20:00,42.43,42.46,42.42,42.44,12758.0,41.3697,41.3989,41.3599,41.3794,12758.0
2024-04-29 15:25:00,42.46,42.49,42.46,42.49,5861.0,41.3989,41.4282,41.3989,41.4282,5861.0
2024-04-29 15:30:00,42.46,42.47,42.45,42.46,7631.0,41.3989,41.4087,41.3892,41.3989,7631.0
2024-04-29 15:35:00,42.46,42.48,42.46,42.48,9305.0,41.3989,41.4184,41.3989,41.4184,9305.0
2024-04-29 15:40:00,42.47,42.48,42.45,42.47,34480.0,41.4087,41.4184,41.3892,41.4087,34480.0
2024-04-29 15:45:00,42.49,42.55,42.48,42.5,20750.0,41.4282,41.4867,41.4184,41.4379,20750.0
2024-04-29 15:50:00,42.51,42.61,42.51,42.61,33493.0,41.4477,41.5452,41.4477,41.5452,33493.0
2024-04-29 15:55:00,42.62,42.69,42.6,42.68,62668.0,41.5549,41.6232,41.5354,41.6134,62668.0
2024-04-30 09:30:00,41.43,41.6,41.16,41.47,206727.0,40.3947,40.5604,40.1314,40.4337,206727.0
2024-04-30 09:35:00,41.49,41.6,41.36,41.57,96278.0,40.4532,40.5604,40.3264,40.5312,96278.0
2024-04-30 09:40:00,41.55,41.75,41.55,41.72,36318.0,40.5117,40.7067,40.5117,40.6774,36318.0
2024-04-30 09:45:00,41.71,41.78,41.67,41.72,30078.0,40.6677,40.7359,40.6287,40.6774,30078.0
2024-04-30 09:50:00,41.71,41.71,41.45,41.46,34021.0,40.6677,40.6677,40.4142,40.4239,34021.0
2024-04-30 09:55:00,41.47,41.6,41.47,41.5,18835.0,40.4337,40.5604,40.4337,40.4629,18835.0
2024-04-30 10:00:00,41.5,41.6,41.4,41.44,25068.0,40.4629,40.5604,40.3654,40.4044,25068.0
2024-04-30 10:05:00,41.43,41.52,41.19,41.2,36922.0,40.3947,40.4824,40.1607,40.1704,36922.0
2024-04-30 10:10:00,41.22,41.23,41.07,41.22,45345.0,40.1899,40.1997,40.0437,40.1899,45345.0
2024-04-30 10:15:00,41.22,41.44,41.21,41.37,31809.0,40.1899,40.4044,40.1802,40.3362,31809.0
2024-04-30 10:20:00,41.38,41.42,41.31,41.32,17122.0,40.3459,40.3849,40.2777,40.2874,17122.0
2024-04-30 10:25:00,41.3,41.31,41.17,41.27,15858.0,40.2679,40.2777,40.1412,40.2387,15858.0
2024-04-30 10:30:00,41.28,41.32,41.16,41.2,20208.0,40.2484,40.2874,40.1314,40.1704,20208.0
2024-04-30 10:35:00,41.18,41.26,41.13,41.23,19262.0,40.1509,40.2289,40.1022,40.1997,19262.0
2024-04-30 10:40:00,41.22,41.29,41.21,41.24,15573.0,40.1899,40.2582,40.1802,40.2094,15573.0
2024-04-30 10:45:00,41.25,41.39,41.25,41.36,13736.0,40.2192,40.3557,40.2192,40.3264,13736.0
2024-04-30 10:50:00,41.36,41.38,41.29,41.29,8878.0,40.3264,40.3459,40.2582,40.2582,8878.0
2024-04-30 10:55:00,41.29,41.31,41.12,41.13,39566.0,40.2582,40.2777,40.0924,40.1022,39566.0
2024-04-30 11:00:00,41.14,41.17,41.09,41.12,25787.0,40.1119,40.1412,40.0632,40.0924,25787.0
2024-04-30 11:05:00,41.12,41.18,41.11,41.12,18207.0,40.0924,40.1509,40.0827,40.0924,18207.0
2024-04-30 11:10:00,41.14,41.2,41.04,41.05,11598.0,40.1119,40.1704,40.0144,40.0242,11598.0
2024-04-30 11:15:00,41.04,41.19,41.04,41.12,13263.0,40.0144,40.1607,40.0144,40.0924,13263.0
2024-04-30 11:20:00,41.12,41.16,41.08,41.1,7434.0,40.0924,40.1314,40.0534,40.0729,7434.0
2024-04-30 11:25:00,41.13,41.18,41.09,41.15,8607.0,40.1022,40.1509,40.0632,40.1217,8607.0
2024-04-30 11:30:00,41.14,41.16,41.08,41.09,15518.0,40.1119,40.1314,40.0534,40.0632,15518.0
2024-04-30 11:35:00,41.09,41.16,41.07,41.12,17517.0,40.0632,40.1314,40.0437,40.0924,17517.0
2024-04-30 11:40:00,41.12,41.13,41.04,41.04,17796.0,40.0924,40.1022,40.0144,40.0144,17796.0
2024-04-30 11:45:00,41.04,41.09,41.04,41.08,9053.0,40.0144,40.0632,40.0144,40.0534,9053.0
2024-04-30 11:50:00,41.09,41.11,41.03,41.03,6115.0,40.0632,40.0827,40.0047,40.0047,6115.0
2024-04-30 11:55:00,41.03,41.08,41.02,41.08,7906.0,40.0047,40.0534,39.9949,40.0534,7906.0
2024-04-30 12:00:00,41.1,41.15,41.1,41.15,19425.0,40.0729,40.1217,40.0729,40.1217,19425.0
2024-04-30 12:05:00,41.13,41.16,41.08,41.16,7840.0,40.1022,40.1314,40.0534,40.1314,7840.0
2024-04-30 12:10:00,41.16,41.23,41.16,41.19,7149.0,40.1314,40.1997,40.1314,40.1607,7149.0
2024-04-30 12:15:00,41.18,41.19,41.14,41.15,4993.0,40.1509,40.1607,40.1119,40.1217,4993.0
2024-04-30 12:20:00,41.16,41.18,41.11,41.11,14559.0,40.1314,40.1509,40.0827,40.0827,14559.0
2024-04-30 12:25:00,41.11,41.14,41.09,41.13,12256.0,40.0827,40.1119,40.0632,40.1022,12256.0
2024-04-30 12:30:00,41.13,41.13,41.04,41.04,14704.0,40.1022,40.1022,40.0144,40.0144,14704.0
2024-04-30 12:35:00,41.04,41.07,41.02,41.02,9235.0,40.0144,40.0437,39.9949,39.9949,9235.0
2024-04-30 12:40:00,41.03,41.06,40.96,40.99,10422.0,40.0047,40.0339,39.9364,39.9657,10422.0
2024-04-30 12:45:00,41.0,41.01,40.98,40.99,6438.0,39.9754,39.9852,39.9559,39.9657,6438.0
2024-04-30 12:50:00,40.97,40.98,40.96,40.97,3877.0,39.9462,39.9559,39.9364,39.9462,3877.0
2024-04-30 12:55:00,40.97,40.97,40.91,40.92,15518.0,39.9462,39.9462,39.8877,39.8974,15518.0
2024-04-30 13:00:00,40.92,41.0,40.92,41.0,9966.0,39.8974,39.9754,39.8974,39.9754,9966.0
2024-04-30 13:05:00,40.98,40.98,40.93,40.97,9914.0,39.9559,39.9559,39.9072,39.9462,9914.0
2024-04-30 13:10:00,40.98,41.0,40.96,40.97,6194.0,39.9559,39.9754,39.9364,39.9462,6194.0
2024-04-30 13:15:00,40.97,40.98,40.96,40.97,6809.0,39.9462,39.9559,39.9364,39.9462,6809.0
2024-04-30 13:20:00,40.98,41.03,40.97,40.98,12162.0,39.9559,40.0047,39.9462,39.9559,12162.0
2024-04-30 13:25:00,40.98,41.0,40.94,40.97,11621.0,39.9559,39.9754,39.9169,39.9462,11621.0
2024-04-30 13:30:00,40.98,40.99,40.95,40.97,10113.0,39.9559,39.9657,39.9267,39.9462,10113.0
2024-04-30 13:35:00,40.97,41.02,40.97,40.97,6570.0,39.9462,39.9949,39.9462,39.9462,6570.0
2024-04-30 13:40:00,40.97,40.98,40.88,40.88,11259.0,39.9462,39.9559,39.8584,39.8584,11259.0
2024-04-30 13:45:00,40.88,40.91,40.88,40.9,6215.0,39.8584,39.8877,39.8584,39.8779,6215.0
2024-04-30 13:50:00,40.91,40.91,40.88,40.91,12504.0,39.8877,39.8877,39.8584,39.8877,12504.0
2024-04-30 13:55:00,40.91,40.94,40.9,40.93,13690.0,39.8877,39.9169,39.8779,39.9072,13690.0
2024-04-30 14:00:00,40.92,40.96,40.91,40.96,11682.0,39.8974,39.9364,39.8877,39.9364,11682.0
2024-04-30 14:05:00,40.97,40.98,40.92,40.95,7591.0,39.9462,39.9559,39.8974,39.9267,7591.0
2024-04-30 14:10:00,40.93,40.94,40.89,40.89,7550.0,39.9072,39.9169,39.8682,39.8682,7550.0
2024-04-30 14:15:00,40.88,40.88,40.86,40.86,7071.0,39.8584,39.8584,39.8389,39.8389,7071.0
2024-04-30 14:20:00,40.85,40.86,40.83,40.83,6033.0,39.8292,39.8389,39.8097,39.8097,6033.0
2024-04-30 14:25:00,40.83,40.84,40.78,40.79,18413.0,39.8097,39.8194,39.7609,39.7707,18413.0
2024-04-30 14:30:00,40.79,40.84,40.78,40.79,44598.0,39.7707,39.8194,39.7609,39.7707,44598.0
2024-04-30 14:35:00,40.79,40.82,40.74,40.82,16149.0,39.7707,39.7999,39.7219,39.7999,16149.0
2024-04-30 14:40:00,40.83,40.83,40.78,40.78,10011.0,39.8097,39.8097,39.7609,39.7609,10011.0
2024-04-30 14:45:00,40.78,40.79,40.73,40.73,12315.0,39.7609,39.7707,39.7122,39.7122,12315.0
2024-04-30 14:50:00,40.72,40.72,40.7,40.71,15287.0,39.7024,39.7024,39.6829,39.6927,15287.0
2024-04-30 14:55:00,40.71,40.72,40.66,40.66,26024.0,39.6927,39.7024,39.6439,39.6439,26024.0
2024-04-30 15:00:00,40.66,40.77,40.66,40.74,25222.0,39.6439,39.7512,39.6439,39.7219,25222.0
2024-04-30 15:05:00,40.75,40.75,40.69,40.69,15370.0,39.7317,39.7317,39.6732,39.6732,15370.0
2024-04-30 15:10:00,40.69,40.71,40.67,40.69,21187.0,39.6732,39.6927,39.6537,39.6732,21187.0
2024-04-30 15:15:00,40.68,40.69,40.64,40.66,22675.0,39.6634,39.6732,39.6244,39.6439,22675.0
2024-04-30 15:20:00,40.66,40.68,40.64,40.67,13419.0,39.6439,39.6634,39.6244,39.6537,13419.0
2024-04-30 15:25:00,40.67,40.69,40.64,40.68,11937.0,39.6537,39.6732,39.6244,39.6634,11937.0
2024-04-30 15:30:00,40.68,40.71,40.66,40.66,24452.0,39.6634,39.6927,39.6439,39.6439,24452.0
2024-04-30 15:35:00,40.66,40.66,40.63,40.65,19355.0,39.6439,39.6439,39.6147,39.6342,19355.0
2024-04-30 15:40:00,40.64,40.66,40.62,40.62,29644.0,39.6244,39.6439,39.6049,39.6049,29644.0
2024-04-30 15:45:00,40.62,40.62,40.58,40.59,47782.0,39.6049,39.6049,39.5659,39.5757,47782.0
2024-04-30 15:50:00,40.59,40.59,40.52,40.54,87799.0,39.5757,39.5757,39.5074,39.5269,87799.0
2024-04-30 15:55:00,40.55,40.55,40.42,40.48,247377.0,39.5367,39.5367,39.4099,39.4684,247377.0
2024-05-01 09:30:00,40.85,41.02,40.76,40.8,183172.0,39.8292,39.9949,39.7414,39.7804,183172.0
2024-05-01 09:35:00,40.8,40.84,40.69,40.7,31137.0,39.7804,39.8194,39.6732,39.6829,31137.0
2024-05-01 09:40:00,40.69,40.79,40.61,40.76,18682.0,39.6732,39.7707,39.5952,39.7414,18682.0
2024-05-01 09:45:00,40.77,40.77,40.55,40.56,21323.0,39.7512,39.7512,39.5367,39.5464,21323.0
2024-05-01 09:50:00,40.6,40.7,40.58,40.69,15929.0,39.5854,39.6829,39.5659,39.6732,15929.0
2024-05-01 09:55:00,40.69,40.84,40.69,40.84,18364.0,39.6732,39.8194,39.6732,39.8194,18364.0
2024-05-01 10:00:00,40.86,40.96,40.75,40.84,35901.0,39.8389,39.9364,39.7317,39.8194,35901.0
2024-05-01 10:05:00,40.86,41.11,40.86,41.07,22582.0,39.8389,40.0827,39.8389,40.0437,22582.0
2024-05-01 10:10:00,41.08,41.09,41.0,41.07,33228.0,40.0534,40.0632,39.9754,40.0437,33228.0
2024-05-01 10:15:00,41.07,41.07,40.94,40.96,21191.0,40.0437,40.0437,39.9169,39.9364,21191.0
2024-05-01 10:20:00,40.97,40.99,40.84,40.84,12968.0,39.9462,39.9657,39.8194,39.8194,12968.0
2024-05-01 10:25:00,40.84,40.9,40.83,40.88,8452.0,39.8194,39.8779,39.8097,39.8584,8452.0
2024-05-01 10:30:00,40.85,40.85,40.58,40.6,40091.0,39.8292,39.8292,39.5659,39.5854,40091.0
2024-05-01 10:35:00,40.6,40.61,40.54,40.55,62570.0,39.5854,39.5952,39.5269,39.5367,62570.0
2024-05-01 10:40:00,40.51,40.54,40.45,40.53,22722.0,39.4977,39.5269,39.4392,39.5172,22722.0
2024-05-01 10:45:00,40.53,40.58,40.51,40.58,10114.0,39.5172,39.5659,39.4977,39.5659,10114.0
2024-05-01 10:50:00,40.59,40.62,40.54,40.6,14776.0,39.5757,39.6049,39.5269,39.5854,14776.0
2024-05-01 10:55:00,40.63,40.7,40.6,40.68,3445.0,39.6147,39.6829,39.5854,39.6634,3445.0
2024-05-01 11:00:00,40.7,40.72,40.63,40.68,17649.0,39.6829,39.7024,39.6147,39.6634,17649.0
2024-05-01 11:05:00,40.69,40.69,40.65,40.65,3723.0,39.6732,39.6732,39.6342,39.6342,3723.0
2024-05-01 11:10:00,40.65,40.65,40.57,40.58,20889.0,39.6342,39.6342,39.5562,39.5659,20889.0
2024-05-01 11:15:00,40.61,40.62,40.51,40.51,20433.0,39.5952,39.6049,39.4977,39.4977,20433.0
2024-05-01 11:20:00,40.52,40.57,40.47,40.57,20028.0,39.5074,39.5562,39.4587,39.5562,20028.0
2024-05-01 11:25:00,40.59,40.73,40.57,40.72,12245.0,39.5757,39.7122,39.5562,39.7024,12245.0
2024-05-01 11:30:00,40.72,40.76,40.68,40.74,16745.0,39.7024,39.7414,39.6634,39.7219,16745.0
2024-05-01 11:35:00,40.76,40.77,40.7,40.72,10615.0,39.7414,39.7512,39.6829,39.7024,10615.0
2024-05-01 11:40:00,40.71,40.73,40.66,40.67,11404.0,39.6927,39.7122,39.6439,39.6537,11404.0
2024-05-01 11:45:00,40.68,40.69,40.58,40.58,19698.0,39.6634,39.6732,39.5659,39.5659,19698.0
2024-05-01 11:50:00,40.55,40.57,40.53,40.53,7586.0,39.5367,39.5562,39.5172,39.5172,7586.0
2024-05-01 11:55:00,40.56,40.57,40.54,40.57,3652.0,39.5464,39.5562,39.5269,39.5562,3652.0
2024-05-01 12:00:00,40.56,40.56,40.51,40.52,7826.0,39.5464,39.5464,39.4977,39.5074,7826.0
2024-05-01 12:05:00,40.52,40.54,40.51,40.54,1500.0,39.5074,39.5269,39.4977,39.5269,1500.0
2024-05-01 12:10:00,40.54,40.54,40.5,40.5,1844.0,39.5269,39.5269,39.4879,39.4879,1844.0
2024-05-01 12:15:00,40.53,40.53,40.47,40.47,2779.0,39.5172,39.5172,39.4587,39.4587,2779.0
2024-05-01 12:20:00,40.42,40.43,40.4,40.42,15140.0,39.4099,39.4197,39.3904,39.4099,15140.0
2024-05-01 12:25:00,40.44,40.54,40.44,40.53,7410.0,39.4294,39.5269,39.4294,39.5172,7410.0
2024-05-01 12:30:00,40.53,40.58,40.53,40.56,18356.0,39.5172,39.5659,39.5172,39.5464,18356.0
2024-05-01 12:35:00,40.55,40.59,40.55,40.56,34359.0,39.5367,39.5757,39.5367,39.5464,34359.0
2024-05-01 12:40:00,40.57,40.59,40.53,40.53,7888.0,39.5562,39.5757,39.5172,39.5172,7888.0
2024-05-01 12:45:00,40.53,40.53,40.49,40.52,9093.0,39.5172,39.5172,39.4782,39.5074,9093.0
2024-05-01 12:50:00,40.54,40.61,40.54,40.61,5666.0,39.5269,39.5952,39.5269,39.5952,5666.0
2024-05-01 12:55:00,40.61,40.61,40.54,40.54,5500.0,39.5952,39.5952,39.5269,39.5269,5500.0
2024-05-01 13:00:00,40.52,40.53,40.5,40.51,7294.0,39.5074,39.5172,39.4879,39.4977,7294.0
2024-05-01 13:05:00,40.51,40.57,40.5,40.55,4802.0,39.4977,39.5562,39.4879,39.5367,4802.0
2024-05-01 13:10:00,40.56,40.57,40.5,40.5,6641.0,39.5464,39.5562,39.4879,39.4879,6641.0
2024-05-01 13:15:00,40.5,40.53,40.49,40.52,1576.0,39.4879,39.5172,39.4782,39.5074,1576.0
2024-05-01 13:20:00,40.52,40.52,40.47,40.48,2523.0,39.5074,39.5074,39.4587,39.4684,2523.0
2024-05-01 13:25:00,40.47,40.48,40.44,40.44,3244.0,39.4587,39.4684,39.4294,39.4294,3244.0
2024-05-01 13:30:00,40.44,40.44,40.38,40.41,15201.0,39.4294,39.4294,39.3709,39.4002,15201.0
2024-05-01 13:35:00,40.45,40.5,40.45,40.5,3800.0,39.4392,39.4879,39.4392,39.4879,3800.0
2024-05-01 13:40:00,40.46,40.46,40.42,40.44,4350.0,39.4489,39.4489,39.4099,39.4294,4350.0
2024-05-01 13:45:00,40.45,40.45,40.43,40.45,720.0,39.4392,39.4392,39.4197,39.4392,720.0
2024-05-01 13:50:00,40.44,40.47,40.44,40.46,6223.0,39.4294,39.4587,39.4294,39.4489,6223.0
2024-05-01 13:55:00,40.46,40.55,40.44,40.54,20970.0,39.4489,39.5367,39.4294,39.5269,20970.0
2024-05-01 14:00:00,40.49,41.06,40.38,41.05,146638.0,39.4782,40.0339,39.3709,40.0242,146638.0
2024-05-01 14:05:00,41.04,41.07,40.73,40.76,58461.0,40.0144,40.0437,39.7122,39.7414,58461.0
2024-05-01 14:10:00,40.74,40.92,40.74,40.83,12711.0,39.7219,39.8974,39.7219,39.8097,12711.0
2024-05-01 14:15:00,40.85,40.91,40.77,40.89,13229.0,39.8292,39.8877,39.7512,39.8682,13229.0
2024-05-01 14:20:00,40.89,40.94,40.82,40.89,14389.0,39.8682,39.9169,39.7999,39.8682,14389.0
2024-05-01 14:25:00,40.9,41.14,40.86,41.14,35565.0,39.8779,40.1119,39.8389,40.1119,35565.0
2024-05-01 14:30:00,41.13,41.17,40.71,41.15,65704.0,40.1022,40.1412,39.6927,40.1217,65704.0
2024-05-01 14:35:00,41.14,41.43,40.7,41.38,83417.0,40.1119,40.3947,39.6829,40.3459,83417.0
2024-05-01 14:40:00,41.37,41.75,41.29,41.69,48363.0,40.3362,40.7067,40.2582,40.6482,48363.0
2024-05-01 14:45:00,41.7,41.79,41.47,41.76,42420.0,40.6579,40.7457,40.4337,40.7164,42420.0
2024-05-01 14:50:00,41.8,41.87,41.71,41.75,24857.0,40.7554,40.8237,40.6677,40.7067,24857.0
2024-05-01 14:55:00,41.75,41.83,41.7,41.76,24997.0,40.7067,40.7847,40.6579,40.7164,24997.0
2024-05-01 15:00:00,41.81,41.96,41.65,41.65,58357.0,40.7652,40.9114,40.6092,40.6092,58357.0
2024-05-01 15:05:00,41.63,41.68,41.52,41.57,31642.0,40.5897,40.6384,40.4824,40.5312,31642.0
2024-05-01 15:10:00,41.56,41.63,41.41,41.56,47801.0,40.5214,40.5897,40.3752,40.5214,47801.0
2024-05-01 15:15:00,41.57,41.61,41.35,41.37,30028.0,40.5312,40.5702,40.3167,40.3362,30028.0
2024-05-01 15:20:00,41.33,41.47,41.23,41.45,41943.0,40.2972,40.4337,40.1997,40.4142,41943.0
2024-05-01 15:25:00,41.48,41.53,41.37,41.39,24028.0,40.4434,40.4922,40.3362,40.3557,24028.0
2024-05-01 15:30:00,41.38,41.4,41.2,41.23,30656.0,40.3459,40.3654,40.1704,40.1997,30656.0
2024-05-01 15:35:00,41.21,41.23,40.99,41.0,27653.0,40.1802,40.1997,39.9657,39.9754,27653.0
2024-05-01 15:40:00,40.99,41.06,40.85,40.96,69437.0,39.9657,40.0339,39.8292,39.9364,69437.0
2024-05-01 15:45:00,40.97,41.07,40.95,41.02,34593.0,39.9462,40.0437,39.9267,39.9949,34593.0
2024-05-01 15:50:00,41.02,41.03,40.91,40.91,37821.0,39.9949,40.0047,39.8877,39.8877,37821.0
2024-05-01 15:55:00,40.91,40.91,40.77,40.78,108013.0,39.8877,39.8877,39.7512,39.7609,108013.0
2024-05-02 09:30:00,40.4,40.77,40.4,40.64,110193.0,39.3904,39.7512,39.3904,39.6244,110193.0
2024-05-02 09:35:00,40.63,40.76,40.58,40.6,101049.0,39.6147,39.7414,39.5659,39.5854,101049.0
2024-05-02 09:40:00,40.61,40.67,40.49,40.52,26413.0,39.5952,39.6537,39.4782,39.5074,26413.0
2024-05-02 09:45:00,40.51,40.51,40.3,40.31,22704.0,39.4977,39.4977,39.2929,39.3027,22704.0
2024-05-02 09:50:00,40.3,40.35,40.19,40.35,35813.0,39.2929,39.3417,39.1857,39.3417,35813.0
2024-05-02 09:55:00,40.36,40.42,40.3,40.38,19054.0,39.3514,39.4099,39.2929,39.3709,19054.0
2024-05-02 10:00:00,40.36,40.44,40.33,40.42,34061.0,39.3514,39.4294,39.3222,39.4099,34061.0
2024-05-02 10:05:00,40.43,40.5,40.33,40.33,17354.0,39.4197,39.4879,39.3222,39.3222,17354.0
2024-05-02 10:10:00,40.32,40.45,40.27,40.37,19271.0,39.3124,39.4392,39.2637,39.3612,19271.0
2024-05-02 10:15:00,40.37,40.7,40.36,40.7,30959.0,39.3612,39.6829,39.3514,39.6829,30959.0
2024-05-02 10:20:00,40.71,40.78,40.63,40.72,18590.0,39.6927,39.7609,39.6147,39.7024,18590.0
2024-05-02 10:25:00,40.75,40.82,40.66,40.73,53036.0,39.7317,39.7999,39.6439,39.7122,53036.0
2024-05-02 10:30:00,40.74,40.86,40.71,40.86,10525.0,39.7219,39.8389,39.6927,39.8389,10525.0
2024-05-02 10:35:00,40.87,40.89,40.8,40.84,17029.0,39.8487,39.8682,39.7804,39.8194,17029.0
2024-05-02 10:40:00,40.83,41.0,40.8,41.0,25521.0,39.8097,39.9754,39.7804,39.9754,25521.0
2024-05-02 10:45:00,41.0,41.18,41.0,41.09,23174.0,39.9754,40.1509,39.9754,40.0632,23174.0
2024-05-02 10:50:00,41.1,41.11,41.02,41.02,6809.0,40.0729,40.0827,39.9949,39.9949,6809.0
2024-05-02 10:55:00,41.05,41.15,41.0,41.15,12330.0,40.0242,40.1217,39.9754,40.1217,12330.0
2024-05-02 11:00:00,41.14,41.17,41.08,41.11,20184.0,40.1119,40.1412,40.0534,40.0827,20184.0
2024-05-02 11:05:00,41.12,41.2,41.1,41.15,7189.0,40.0924,40.1704,40.0729,40.1217,7189.0
2024-05-02 11:10:00,41.16,41.17,41.02,41.04,12217.0,40.1314,40.1412,39.9949,40.0144,12217.0
2024-05-02 11:15:00,41.04,41.11,40.96,41.0,6590.0,40.0144,40.0827,39.9364,39.9754,6590.0
2024-05-02 11:20:00,41.01,41.03,40.96,40.98,4700.0,39.9852,40.0047,39.9364,39.9559,4700.0
2024-05-02 11:25:00,40.99,41.03,40.96,40.96,2407.0,39.9657,40.0047,39.9364,39.9364,2407.0
2024-05-02 11:30:00,40.95,40.97,40.9,40.9,11491.0,39.9267,39.9462,39.8779,39.8779,11491.0
2024-05-02 11:35:00,40.91,40.98,40.89,40.98,9375.0,39.8877,39.9559,39.8682,39.9559,9375.0
2024-05-02 11:40:00,40.99,41.03,40.93,40.97,4998.0,39.9657,40.0047,39.9072,39.9462,4998.0
2024-05-02 11:45:00,41.0,41.0,40.87,40.87,3329.0,39.9754,39.9754,39.8487,39.8487,3329.0
2024-05-02 11:50:00,40.88,40.88,40.8,40.8,17302.0,39.8584,39.8584,39.7804,39.7804,17302.0
2024-05-02 11:55:00,40.79,40.88,40.79,40.84,5461.0,39.7707,39.8584,39.7707,39.8194,5461.0
2024-05-02 12:00:00,40.85,40.85,40.79,40.8,4838.0,39.8292,39.8292,39.7707,39.7804,4838.0
2024-05-02 12:05:00,40.8,40.87,40.8,40.87,1000.0,39.7804,39.8487,39.7804,39.8487,1000.0
2024-05-02 12:10:00,40.83,40.83,40.78,40.78,1566.0,39.8097,39.8097,39.7609,39.7609,1566.0
2024-05-02 12:15:00,40.8,40.84,40.79,40.82,5627.0,39.7804,39.8194,39.7707,39.7999,5627.0
2024-05-02 12:20:00,40.8,40.81,40.78,40.8,4397.0,39.7804,39.7902,39.7609,39.7804,4397.0
2024-05-02 12:25:00,40.79,40.79,40.74,40.78,7400.0,39.7707,39.7707,39.7219,39.7609,7400.0
2024-05-02 12:30:00,40.78,40.84,40.78,40.84,5736.0,39.7609,39.8194,39.7609,39.8194,5736.0
2024-05-02 12:35:00,40.85,40.86,40.78,40.82,3526.0,39.8292,39.8389,39.7609,39.7999,3526.0
2024-05-02 12:40:00,40.81,40.86,40.81,40.86,2600.0,39.7902,39.8389,39.7902,39.8389,2600.0
2024-05-02 12:45:00,40.86,40.86,40.84,40.84,1918.0,39.8389,39.8389,39.8194,39.8194,1918.0
2024-05-02 12:50:00,40.88,40.89,40.88,40.88,1908.0,39.8584,39.8682,39.8584,39.8584,1908.0
2024-05-02 12:55:00,40.87,40.87,40.84,40.86,1300.0,39.8487,39.8487,39.8194,39.8389,1300.0
2024-05-02 13:00:00,40.88,40.89,40.87,40.87,3604.0,39.8584,39.8682,39.8487,39.8487,3604.0
2024-05-02 13:05:00,40.9,40.92,40.86,40.87,3116.0,39.8779,39.8974,39.8389,39.8487,3116.0
2024-05-02 13:10:00,40.87,40.92,40.87,40.89,7238.0,39.8487,39.8974,39.8487,39.8682,7238.0
2024-05-02 13:15:00,40.89,40.9,40.83,40.83,1100.0,39.8682,39.8779,39.8097,39.8097,1100.0
2024-05-02 13:20:00,40.84,40.91,40.83,40.91,8212.0,39.8194,39.8877,39.8097,39.8877,8212.0
2024-05-02 13:25:00,40.92,40.95,40.91,40.95,5055.0,39.8974,39.9267,39.8877,39.9267,5055.0
2024-05-02 13:30:00,40.94,40.97,40.94,40.94,4257.0,39.9169,39.9462,39.9169,39.9169,4257.0
2024-05-02 13:35:00,40.93,40.99,40.92,40.99,1043.0,39.9072,39.9657,39.8974,39.9657,1043.0
2024-05-02 13:40:00,40.99,41.02,40.98,41.02,700.0,39.9657,39.9949,39.9559,39.9949,700.0
2024-05-02 13:45:00,41.03,41.12,41.03,41.08,9183.0,40.0047,40.0924,40.0047,40.0534,9183.0
2024-05-02 13:50:00,41.06,41.1,41.06,41.08,2000.0,40.0339,40.0729,40.0339,40.0534,2000.0
2024-05-02 13:55:00,41.08,41.11,41.08,41.08,500.0,40.0534,40.0827,40.0534,40.0534,500.0
2024-05-02 14:00:00,41.13,41.13,41.11,41.13,2000.0,40.1022,40.1022,40.0827,40.1022,2000.0
2024-05-02 14:05:00,41.13,41.18,41.13,41.18,3290.0,40.1022,40.1509,40.1022,40.1509,3290.0
2024-05-02 14:10:00,41.19,41.2,41.08,41.08,2887.0,40.1607,40.1704,40.0534,40.0534,2887.0
2024-05-02 14:15:00,41.07,41.07,41.03,41.05,4503.0,40.0437,40.0437,40.0047,40.0242,4503.0
2024-05-02 14:20:00,41.01,41.07,41.01,41.07,3500.0,39.9852,40.0437,39.9852,40.0437,3500.0
2024-05-02 14:25:00,41.07,41.1,41.07,41.09,2400.0,40.0437,40.0729,40.0437,40.0632,2400.0
2024-05-02 14:30:00,41.06,41.07,41.05,41.06,1469.0,40.0339,40.0437,40.0242,40.0339,1469.0
2024-05-02 14:35:00,41.05,41.08,41.04,41.08,5720.0,40.0242,40.0534,40.0144,40.0534,5720.0
2024-05-02 14:40:00,41.08,41.09,41.06,41.06,10500.0,40.0534,40.0632,40.0339,40.0339,10500.0
2024-05-02 14:45:00,41.03,41.13,41.02,41.13,10500.0,40.0047,40.1022,39.9949,40.1022,10500.0
2024-05-02 14:50:00,41.13,41.15,41.13,41.14,8980.0,40.1022,40.1217,40.1022,40.1119,8980.0
2024-05-02 14:55:00,41.15,41.21,41.15,41.18,7600.0,40.1217,40.1802,40.1217,40.1509,7600.0
2024-05-02 15:00:00,41.18,41.18,41.09,41.09,9689.0,40.1509,40.1509,40.0632,40.0632,9689.0
2024-05-02 15:05:00,41.11,41.13,41.09,41.12,16235.0,40.0827,40.1022,40.0632,40.0924,16235.0
2024-05-02 15:10:00,41.13,41.14,41.09,41.1,8400.0,40.1022,40.1119,40.0632,40.0729,8400.0
2024-05-02 15:15:00,41.11,41.13,41.07,41.09,5752.0,40.0827,40.1022,40.0437,40.0632,5752.0
2024-05-02 15:20:00,41.1,41.12,41.09,41.09,12417.0,40.0729,40.0924,40.0632,40.0632,12417.0
2024-05-02 15:25:00,41.09,41.11,41.08,41.09,8926.0,40.0632,40.0827,40.0534,40.0632,8926.0
2024-05-02 15:30:00,41.08,41.08,40.98,40.99,9504.0,40.0534,40.0534,39.9559,39.9657,9504.0
2024-05-02 15:35:00,40.98,40.98,40.93,40.95,3514.0,39.9559,39.9559,39.9072,39.9267,3514.0
2024-05-02 15:40:00,40.94,40.94,40.87,40.91,18800.0,39.9169,39.9169,39.8487,39.8877,18800.0
2024-05-02 15:45:00,40.9,40.94,40.9,40.92,12267.0,39.8779,39.9169,39.8779,39.8974,12267.0
2024-05-02 15:50:00,40.93,40.94,40.88,40.9,19081.0,39.9072,39.9169,39.8584,39.8779,19081.0
2024-05-02 15:55:00,40.91,40.92,40.84,40.91,86930.0,39.8877,39.8974,39.8194,39.8877,86930.0
2024-05-03 09:30:00,41.06,41.35,40.64,40.67,108198.0,40.0339,40.3167,39.6244,39.6537,108198.0
2024-05-03 09:35:00,40.63,40.69,40.53,40.6,64177.0,39.6147,39.6732,39.5172,39.5854,64177.0
2024-05-03 09:40:00,40.58,40.75,40.57,40.65,24667.0,39.5659,39.7317,39.5562,39.6342,24667.0
2024-05-03 09:45:00,40.64,40.7,40.4,40.69,66871.0,39.6244,39.6829,39.3904,39.6732,66871.0
2024-05-03 09:50:00,40.7,40.99,40.65,40.99,36553.0,39.6829,39.9657,39.6342,39.9657,36553.0
2024-05-03 09:55:00,40.99,41.0,40.87,40.87,27866.0,39.9657,39.9754,39.8487,39.8487,27866.0
2024-05-03 10:00:00,40.9,41.24,40.77,40.79,80045.0,39.8779,40.2094,39.7512,39.7707,80045.0
2024-05-03 10:05:00,40.79,40.98,40.75,40.82,26431.0,39.7707,39.9559,39.7317,39.7999,26431.0
2024-05-03 10:10:00,40.86,40.87,40.62,40.71,40334.0,39.8389,39.8487,39.6049,39.6927,40334.0
2024-05-03 10:15:00,40.71,40.72,40.56,40.6,26570.0,39.6927,39.7024,39.5464,39.5854,26570.0
2024-05-03 10:20:00,40.61,40.68,40.51,40.62,26928.0,39.5952,39.6634,39.4977,39.6049,26928.0
2024-05-03 10:25:00,40.58,40.62,40.48,40.57,14056.0,39.5659,39.6049,39.4684,39.5562,14056.0
2024-05-03 10:30:00,40.58,40.66,40.47,40.47,12746.0,39.5659,39.6439,39.4587,39.4587,12746.0
2024-05-03 10:35:00,40.49,40.68,40.45,40.68,20775.0,39.4782,39.6634,39.4392,39.6634,20775.0
2024-05-03 10:40:00,40.69,40.7,40.53,40.64,17697.0,39.6732,39.6829,39.5172,39.6244,17697.0
2024-05-03 10:45:00,40.66,40.77,40.6,40.72,20830.0,39.6439,39.7512,39.5854,39.7024,20830.0
2024-05-03 10:50:00,40.68,40.78,40.68,40.7,13692.0,39.6634,39.7609,39.6634,39.6829,13692.0
2024-05-03 10:55:00,40.71,40.74,40.58,40.59,28989.0,39.6927,39.7219,39.5659,39.5757,28989.0
2024-05-03 11:00:00,40.59,40.64,40.52,40.56,11878.0,39.5757,39.6244,39.5074,39.5464,11878.0
2024-05-03 11:05:00,40.56,40.6,40.47,40.48,10547.0,39.5464,39.5854,39.4587,39.4684,10547.0
2024-05-03 11:10:00,40.46,40.55,40.41,40.53,15340.0,39.4489,39.5367,39.4002,39.5172,15340.0
2024-05-03 11:15:00,40.53,40.63,40.53,40.63,8939.0,39.5172,39.6147,39.5172,39.6147,8939.0
2024-05-03 11:20:00,40.64,40.7,40.64,40.64,14833.0,39.6244,39.6829,39.6244,39.6244,14833.0
2024-05-03 11:25:00,40.63,40.64,40.55,40.55,9630.0,39.6147,39.6244,39.5367,39.5367,9630.0
2024-05-03 11:30:00,40.55,40.65,40.55,40.63,11260.0,39.5367,39.6342,39.5367,39.6147,11260.0
2024-05-03 11:35:00,40.65,40.76,40.62,40.75,7399.0,39.6342,39.7414,39.6049,39.7317,7399.0
2024-05-03 11:40:00,40.77,40.83,40.77,40.8,16030.0,39.7512,39.8097,39.7512,39.7804,16030.0
2024-05-03 11:45:00,40.79,40.82,40.75,40.76,12488.0,39.7707,39.7999,39.7317,39.7414,12488.0
2024-05-03 11:50:00,40.75,40.77,40.71,40.76,9569.0,39.7317,39.7512,39.6927,39.7414,9569.0
2024-05-03 11:55:00,40.73,40.74,40.68,40.68,10195.0,39.7122,39.7219,39.6634,39.6634,10195.0
2024-05-03 12:00:00,40.67,40.71,40.67,40.69,1900.0,39.6537,39.6927,39.6537,39.6732,1900.0
2024-05-03 12:05:00,40.7,40.75,40.7,40.72,4300.0,39.6829,39.7317,39.6829,39.7024,4300.0
2024-05-03 12:10:00,40.73,40.77,40.7,40.76,3377.0,39.7122,39.7512,39.6829,39.7414,3377.0
2024-05-03 12:15:00,40.75,40.77,40.73,40.75,11310.0,39.7317,39.7512,39.7122,39.7317,11310.0
2024-05-03 12:20:00,40.76,40.88,40.74,40.85,27094.0,39.7414,39.8584,39.7219,39.8292,27094.0
2024-05-03 12:25:00,40.86,40.87,40.83,40.84,6901.0,39.8389,39.8487,39.8097,39.8194,6901.0
2024-05-03 12:30:00,40.84,40.87,40.84,40.86,10320.0,39.8194,39.8487,39.8194,39.8389,10320.0
2024-05-03 12:35:00,40.86,40.88,40.85,40.87,2401.0,39.8389,39.8584,39.8292,39.8487,2401.0
2024-05-03 12:40:00,40.86,40.86,40.77,40.77,11099.0,39.8389,39.8389,39.7512,39.7512,11099.0
2024-05-03 12:45:00,40.77,40.82,40.75,40.82,9823.0,39.7512,39.7999,39.7317,39.7999,9823.0
2024-05-03 12:50:00,40.83,40.87,40.83,40.85,3617.0,39.8097,39.8487,39.8097,39.8292,3617.0
2024-05-03 12:55:00,40.84,40.85,40.82,40.85,2150.0,39.8194,39.8292,39.7999,39.8292,2150.0
2024-05-03 13:00:00,40.84,40.86,40.84,40.85,4385.0,39.8194,39.8389,39.8194,39.8292,4385.0
2024-05-03 13:05:00,40.87,40.87,40.81,40.81,4854.0,39.8487,39.8487,39.7902,39.7902,4854.0
2024-05-03 13:10:00,40.81,40.81,40.72,40.74,4669.0,39.7902,39.7902,39.7024,39.7219,4669.0
2024-05-03 13:15:00,40.76,40.77,40.71,40.71,7200.0,39.7414,39.7512,39.6927,39.6927,7200.0
2024-05-03 13:20:00,40.69,40.69,40.65,40.66,4898.0,39.6732,39.6732,39.6342,39.6439,4898.0
2024-05-03 13:25:00,40.68,40.72,40.68,40.71,3812.0,39.6634,39.7024,39.6634,39.6927,3812.0
2024-05-03 13:30:00,40.72,40.74,40.72,40.73,2588.0,39.7024,39.7219,39.7024,39.7122,2588.0
2024-05-03 13:35:00,40.73,40.74,40.7,40.74,3037.0,39.7122,39.7219,39.6829,39.7219,3037.0
2024-05-03 13:40:00,40.73,40.75,40.72,40.72,3119.0,39.7122,39.7317,39.7024,39.7024,3119.0
2024-05-03 13:45:00,40.74,40.76,40.73,40.73,5551.0,39.7219,39.7414,39.7122,39.7122,5551.0
2024-05-03 13:50:00,40.73,40.78,40.73,40.78,1800.0,39.7122,39.7609,39.7122,39.7609,1800.0
2024-05-03 13:55:00,40.8,40.8,40.78,40.8,4479.0,39.7804,39.7804,39.7609,39.7804,4479.0
2024-05-03 14:00:00,40.8,40.82,40.8,40.8,2400.0,39.7804,39.7999,39.7804,39.7804,2400.0
2024-05-03 14:05:00,40.8,40.83,40.8,40.82,4781.0,39.7804,39.8097,39.7804,39.7999,4781.0
2024-05-03 14:10:00,40.83,40.84,40.82,40.84,1598.0,39.8097,39.8194,39.7999,39.8194,1598.0
2024-05-03 14:15:00,40.85,40.85,40.83,40.84,1400.0,39.8292,39.8292,39.8097,39.8194,1400.0
2024-05-03 14:20:00,40.83,40.83,40.8,40.81,8383.0,39.8097,39.8097,39.7804,39.7902,8383.0
2024-05-03 14:25:00,40.81,40.81,40.73,40.73,4694.0,39.7902,39.7902,39.7122,39.7122,4694.0
2024-05-03 14:30:00,40.72,40.74,40.7,40.7,6946.0,39.7024,39.7219,39.6829,39.6829,6946.0
2024-05-03 14:35:00,40.72,40.72,40.67,40.68,2873.0,39.7024,39.7024,39.6537,39.6634,2873.0
2024-05-03 14:40:00,40.67,40.7,40.67,40.67,4624.0,39.6537,39.6829,39.6537,39.6537,4624.0
2024-05-03 14:45:00,40.66,40.66,40.6,40.6,11446.0,39.6439,39.6439,39.5854,39.5854,11446.0
2024-05-03 14:50:00,40.6,40.62,40.6,40.61,5200.0,39.5854,39.6049,39.5854,39.5952,5200.0
2024-05-03 14:55:00,40.61,40.65,40.6,40.62,6008.0,39.5952,39.6342,39.5854,39.6049,6008.0
2024-05-03 15:00:00,40.6,40.6,40.55,40.59,6479.0,39.5854,39.5854,39.5367,39.5757,6479.0
2024-05-03 15:05:00,40.58,40.62,40.58,40.59,2750.0,39.5659,39.6049,39.5659,39.5757,2750.0
2024-05-03 15:10:00,40.58,40.59,40.56,40.56,2779.0,39.5659,39.5757,39.5464,39.5464,2779.0
2024-05-03 15:15:00,40.56,40.62,40.56,40.62,4522.0,39.5464,39.6049,39.5464,39.6049,4522.0
2024-05-03 15:20:00,40.63,40.64,40.59,40.59,9919.0,39.6147,39.6244,39.5757,39.5757,9919.0
2024-05-03 15:25:00,40.59,40.62,40.59,40.61,12244.0,39.5757,39.6049,39.5757,39.5952,12244.0
2024-05-03 15:30:00,40.62,40.64,40.62,40.62,10497.0,39.6049,39.6244,39.6049,39.6049,10497.0
2024-05-03 15:35:00,40.63,40.67,40.63,40.67,11293.0,39.6147,39.6537,39.6147,39.6537,11293.0
2024-05-03 15:40:00,40.69,40.69,40.63,40.64,4172.0,39.6732,39.6732,39.6147,39.6244,4172.0
2024-05-03 15:45:00,40.64,40.69,40.64,40.68,8028.0,39.6244,39.6732,39.6244,39.6634,8028.0
2024-05-03 15:50:00,40.68,40.73,40.66,40.73,7341.0,39.6634,39.7122,39.6439,39.7122,7341.0
2024-05-03 15:55:00,40.73,40.77,40.71,40.75,129888.0,39.7122,39.7512,39.6927,39.7317,129888.0
2024-05-06 09:30:00,41.68,42.04,41.68,41.87,117755.0,40.6384,40.9894,40.6384,40.8237,117755.0
2024-05-06 09:35:00,41.91,41.98,41.72,41.85,90722.0,40.8627,40.9309,40.6774,40.8042,90722.0
2024-05-06 09:40:00,41.85,42.12,41.85,42.05,57396.0,40.8042,41.0674,40.8042,40.9992,57396.0
2024-05-06 09:45:00,42.02,42.02,41.82,41.87,22074.0,40.9699,40.9699,40.7749,40.8237,22074.0
2024-05-06 09:50:00,41.88,41.93,41.8,41.9,8730.0,40.8334,40.8822,40.7554,40.8529,8730.0
2024-05-06 09:55:00,41.91,41.99,41.91,41.96,13157.0,40.8627,40.9407,40.8627,40.9114,13157.0
2024-05-06 10:00:00,42.0,42.03,41.94,42.02,35592.0,40.9504,40.9797,40.8919,40.9699,35592.0
2024-05-06 10:05:00,42.02,42.05,41.97,42.01,25836.0,40.9699,40.9992,40.9212,40.9602,25836.0
2024-05-06 10:10:00,42.0,42.0,41.9,41.98,12773.0,40.9504,40.9504,40.8529,40.9309,12773.0
2024-05-06 10:15:00,41.97,41.97,41.86,41.91,12471.0,40.9212,40.9212,40.8139,40.8627,12471.0
2024-05-06 10:20:00,41.93,41.95,41.87,41.93,6158.0,40.8822,40.9017,40.8237,40.8822,6158.0
2024-05-06 10:25:00,41.91,41.92,41.86,41.9,14407.0,40.8627,40.8724,40.8139,40.8529,14407.0
2024-05-06 10:30:00,41.91,41.93,41.86,41.88,10024.0,40.8627,40.8822,40.8139,40.8334,10024.0
2024-05-06 10:35:00,41.9,41.92,41.71,41.78,19847.0,40.8529,40.8724,40.6677,40.7359,19847.0
2024-05-06 10:40:00,41.78,41.89,41.71,41.76,35564.0,40.7359,40.8432,40.6677,40.7164,35564.0
2024-05-06 10:45:00,41.76,41.86,41.76,41.86,11523.0,40.7164,40.8139,40.7164,40.8139,11523.0
2024-05-06 10:50:00,41.84,41.85,41.78,41.78,4500.0,40.7944,40.8042,40.7359,40.7359,4500.0
2024-05-06 10:55:00,41.8,41.8,41.74,41.75,3500.0,40.7554,40.7554,40.6969,40.7067,3500.0
2024-05-06 11:00:00,41.75,41.77,41.71,41.74,11100.0,40.7067,40.7262,40.6677,40.6969,11100.0
2024-05-06 11:05:00,41.74,41.81,41.71,41.79,6300.0,40.6969,40.7652,40.6677,40.7457,6300.0
2024-05-06 11:10:00,41.77,41.85,41.77,41.85,9962.0,40.7262,40.8042,40.7262,40.8042,9962.0
2024-05-06 11:15:00,41.86,41.86,41.81,41.84,2900.0,40.8139,40.8139,40.7652,40.7944,2900.0
2024-05-06 11:20:00,41.84,41.87,41.81,41.87,10071.0,40.7944,40.8237,40.7652,40.8237,10071.0
2024-05-06 11:25:00,41.87,41.9,41.82,41.9,7699.0,40.8237,40.8529,40.7749,40.8529,7699.0
2024-05-06 11:30:00,41.9,41.92,41.85,41.92,9026.0,40.8529,40.8724,40.8042,40.8724,9026.0
2024-05-06 11:35:00,41.9,41.95,41.9,41.95,7552.0,40.8529,40.9017,40.8529,40.9017,7552.0
2024-05-06 11:40:00,41.96,41.98,41.95,41.97,7629.0,40.9114,40.9309,40.9017,40.9212,7629.0
2024-05-06 11:45:00,41.97,41.99,41.94,41.98,4900.0,40.9212,40.9407,40.8919,40.9309,4900.0
2024-05-06 11:50:00,41.99,42.0,41.98,41.99,2352.0,40.9407,40.9504,40.9309,40.9407,2352.0
2024-05-06 11:55:00,41.96,41.98,41.95,41.97,7225.0,40.9114,40.9309,40.9017,40.9212,7225.0
2024-05-06 12:00:00,41.96,41.98,41.94,41.98,8186.0,40.9114,40.9309,40.8919,40.9309,8186.0
2024-05-06 12:05:00,41.99,41.99,41.97,41.98,8929.0,40.9407,40.9407,40.9212,40.9309,8929.0
2024-05-06 12:10:00,41.99,42.03,41.98,42.03,11647.0,40.9407,40.9797,40.9309,40.9797,11647.0
2024-05-06 12:15:00,42.03,42.04,42.0,42.04,20866.0,40.9797,40.9894,40.9504,40.9894,20866.0
2024-05-06 12:20:00,42.04,42.08,42.03,42.07,8509.0,40.9894,41.0284,40.9797,41.0187,8509.0
2024-05-06 12:25:00,42.07,42.08,42.04,42.05,12444.0,41.0187,41.0284,40.9894,40.9992,12444.0
2024-05-06 12:30:00,42.06,42.06,41.86,41.88,39709.0,41.0089,41.0089,40.8139,40.8334,39709.0
2024-05-06 12:35:00,41.88,41.96,41.88,41.9,20684.0,40.8334,40.9114,40.8334,40.8529,20684.0
2024-05-06 12:40:00,41.89,41.96,41.89,41.95,11400.0,40.8432,40.9114,40.8432,40.9017,11400.0
2024-05-06 12:45:00,41.94,42.03,41.94,42.02,26786.0,40.8919,40.9797,40.8919,40.9699,26786.0
2024-05-06 12:50:00,42.02,42.05,42.0,42.04,5240.0,40.9699,40.9992,40.9504,40.9894,5240.0
2024-05-06 12:55:00,42.04,42.08,42.02,42.08,2869.0,40.9894,41.0284,40.9699,41.0284,2869.0
2024-05-06 13:00:00,42.08,42.08,42.05,42.05,9450.0,41.0284,41.0284,40.9992,40.9992,9450.0
2024-05-06 13:05:00,42.05,42.09,42.05,42.06,9997.0,40.9992,41.0382,40.9992,41.0089,9997.0
2024-05-06 13:10:00,42.05,42.07,42.03,42.04,10382.0,40.9992,41.0187,40.9797,40.9894,10382.0
2024-05-06 13:15:00,42.05,42.05,42.03,42.05,3276.0,40.9992,40.9992,40.9797,40.9992,3276.0
2024-05-06 13:20:00,42.05,42.07,42.01,42.01,8566.0,40.9992,41.0187,40.9602,40.9602,8566.0
2024-05-06 13:25:00,42.0,42.01,41.97,41.97,2401.0,40.9504,40.9602,40.9212,40.9212,2401.0
2024-05-06 13:30:00,41.97,42.02,41.97,41.98,6243.0,40.9212,40.9699,40.9212,40.9309,6243.0
2024-05-06 13:35:00,41.99,42.02,41.99,42.01,3126.0,40.9407,40.9699,40.9407,40.9602,3126.0
2024-05-06 13:40:00,42.02,42.02,41.95,41.99,11165.0,40.9699,40.9699,40.9017,40.9407,11165.0
2024-05-06 13:45:00,42.0,42.02,42.0,42.01,7079.0,40.9504,40.9699,40.9504,40.9602,7079.0
2024-05-06 13:50:00,42.03,42.07,42.03,42.07,4600.0,40.9797,41.0187,40.9797,41.0187,4600.0
2024-05-06 13:55:00,42.07,42.07,42.05,42.06,1000.0,41.0187,41.0187,40.9992,41.0089,1000.0
2024-05-06 14:00:00,42.06,42.08,42.03,42.06,6015.0,41.0089,41.0284,40.9797,41.0089,6015.0
2024-05-06 14:05:00,42.05,42.09,42.05,42.08,7239.0,40.9992,41.0382,40.9992,41.0284,7239.0
2024-05-06 14:10:00,42.08,42.11,42.07,42.1,5985.0,41.0284,41.0577,41.0187,41.0479,5985.0
2024-05-06 14:15:00,42.09,42.12,42.08,42.1,10580.0,41.0382,41.0674,41.0284,41.0479,10580.0
2024-05-06 14:20:00,42.11,42.12,42.08,42.11,11153.0,41.0577,41.0674,41.0284,41.0577,11153.0
2024-05-06 14:25:00,42.1,42.12,42.09,42.12,2575.0,41.0479,41.0674,41.0382,41.0674,2575.0
2024-05-06 14:30:00,42.12,42.12,42.06,42.08,7731.0,41.0674,41.0674,41.0089,41.0284,7731.0
2024-05-06 14:35:00,42.1,42.1,41.99,41.99,9852.0,41.0479,41.0479,40.9407,40.9407,9852.0
2024-05-06 14:40:00,42.0,42.02,41.98,42.01,15222.0,40.9504,40.9699,40.9309,40.9602,15222.0
2024-05-06 14:45:00,42.0,42.03,41.97,42.02,26441.0,40.9504,40.9797,40.9212,40.9699,26441.0
2024-05-06 14:50:00,42.02,42.06,42.01,42.05,16772.0,40.9699,41.0089,40.9602,40.9992,16772.0
2024-05-06 14:55:00,42.05,42.1,42.05,42.1,20726.0,40.9992,41.0479,40.9992,41.0479,20726.0
2024-05-06 15:00:00,42.1,42.1,42.05,42.05,7376.0,41.0479,41.0479,40.9992,40.9992,7376.0
2024-05-06 15:05:00,42.05,42.09,42.05,42.07,12227.0,40.9992,41.0382,40.9992,41.0187,12227.0
2024-05-06 15:10:00,42.06,42.06,41.97,41.97,28351.0,41.0089,41.0089,40.9212,40.9212,28351.0
2024-05-06 15:15:00,41.96,41.98,41.95,41.95,26784.0,40.9114,40.9309,40.9017,40.9017,26784.0
2024-05-06 15:20:00,41.96,41.97,41.94,41.97,19356.0,40.9114,40.9212,40.8919,40.9212,19356.0
2024-05-06 15:25:00,41.98,41.98,41.92,41.92,15921.0,40.9309,40.9309,40.8724,40.8724,15921.0
2024-05-06 15:30:00,41.92,41.92,41.91,41.92,22476.0,40.8724,40.8724,40.8627,40.8724,22476.0
2024-05-06 15:35:00,41.93,41.94,41.86,41.86,25058.0,40.8822,40.8919,40.8139,40.8139,25058.0
2024-05-06 15:40:00,41.85,41.85,41.79,41.81,49518.0,40.8042,40.8042,40.7457,40.7652,49518.0
2024-05-06 15:45:00,41.81,41.87,41.8,41.86,33009.0,40.7652,40.8237,40.7554,40.8139,33009.0
2024-05-06 15:50:00,41.87,41.92,41.87,41.89,82794.0,40.8237,40.8724,40.8237,40.8432,82794.0
2024-05-06 15:55:00,41.9,41.93,41.87,41.92,196765.0,40.8529,40.8822,40.8237,40.8724,196765.0
2024-05-07 09:30:00,41.75,41.83,41.61,41.72,64242.0,40.7067,40.7847,40.5702,40.6774,64242.0
2024-05-07 09:35:00,41.71,41.83,41.7,41.71,18387.0,40.6677,40.7847,40.6579,40.6677,18387.0
2024-05-07 09:40:00,41.75,42.0,41.75,42.0,17045.0,40.7067,40.9504,40.7067,40.9504,17045.0
2024-05-07 09:45:00,42.0,42.0,41.87,41.89,22231.0,40.9504,40.9504,40.8237,40.8432,22231.0
2024-05-07 09:50:00,41.87,41.94,41.87,41.92,7042.0,40.8237,40.8919,40.8237,40.8724,7042.0
2024-05-07 09:55:00,41.93,41.94,41.88,41.89,18193.0,40.8822,40.8919,40.8334,40.8432,18193.0
2024-05-07 10:00:00,41.89,41.93,41.85,41.88,14578.0,40.8432,40.8822,40.8042,40.8334,14578.0
2024-05-07 10:05:00,41.87,41.98,41.87,41.98,11184.0,40.8237,40.9309,40.8237,40.9309,11184.0
2024-05-07 10:10:00,42.0,42.02,41.95,41.98,12251.0,40.9504,40.9699,40.9017,40.9309,12251.0
2024-05-07 10:15:00,41.99,42.02,41.94,41.97,8135.0,40.9407,40.9699,40.8919,40.9212,8135.0
2024-05-07 10:20:00,41.97,41.97,41.92,41.96,12772.0,40.9212,40.9212,40.8724,40.9114,12772.0
2024-05-07 10:25:00,41.96,41.98,41.94,41.97,18784.0,40.9114,40.9309,40.8919,40.9212,18784.0
2024-05-07 10:30:00,41.95,42.04,41.95,42.01,28670.0,40.9017,40.9894,40.9017,40.9602,28670.0
2024-05-07 10:35:00,42.02,42.08,42.01,42.02,9818.0,40.9699,41.0284,40.9602,40.9699,9818.0
2024-05-07 10:40:00,42.03,42.14,42.03,42.1,8900.0,40.9797,41.0869,40.9797,41.0479,8900.0
2024-05-07 10:45:00,42.09,42.09,42.03,42.05,3591.0,41.0382,41.0382,40.9797,40.9992,3591.0
2024-05-07 10:50:00,42.05,42.05,42.02,42.02,3890.0,40.9992,40.9992,40.9699,40.9699,3890.0
2024-05-07 10:55:00,42.02,42.02,41.81,41.88,53995.0,40.9699,40.9699,40.7652,40.8334,53995.0
2024-05-07 11:00:00,41.9,41.94,41.89,41.91,11037.0,40.8529,40.8919,40.8432,40.8627,11037.0
2024-05-07 11:05:00,41.9,41.97,41.9,41.96,4906.0,40.8529,40.9212,40.8529,40.9114,4906.0
2024-05-07 11:10:00,41.97,42.02,41.97,41.98,4726.0,40.9212,40.9699,40.9212,40.9309,4726.0
2024-05-07 11:15:00,41.98,41.99,41.93,41.93,1121.0,40.9309,40.9407,40.8822,40.8822,1121.0
2024-05-07 11:20:00,41.93,41.95,41.92,41.94,6700.0,40.8822,40.9017,40.8724,40.8919,6700.0
2024-05-07 11:25:00,41.94,41.95,41.91,41.91,1828.0,40.8919,40.9017,40.8627,40.8627,1828.0
2024-05-07 11:30:00,41.93,41.95,41.91,41.91,3800.0,40.8822,40.9017,40.8627,40.8627,3800.0
2024-05-07 11:35:00,41.92,41.97,41.92,41.92,3048.0,40.8724,40.9212,40.8724,40.8724,3048.0
2024-05-07 11:40:00,41.91,41.93,41.91,41.92,2100.0,40.8627,40.8822,40.8627,40.8724,2100.0
2024-05-07 11:45:00,41.93,41.93,41.91,41.93,3453.0,40.8822,40.8822,40.8627,40.8822,3453.0
2024-05-07 11:50:00,41.92,41.96,41.9,41.95,3268.0,40.8724,40.9114,40.8529,40.9017,3268.0
2024-05-07 11:55:00,41.96,41.98,41.96,41.97,3408.0,40.9114,40.9309,40.9114,40.9212,3408.0
2024-05-07 12:00:00,41.97,41.97,41.93,41.93,6411.0,40.9212,40.9212,40.8822,40.8822,6411.0
2024-05-07 12:05:00,41.93,41.97,41.93,41.94,4034.0,40.8822,40.9212,40.8822,40.8919,4034.0
2024-05-07 12:10:00,41.94,41.94,41.9,41.91,8633.0,40.8919,40.8919,40.8529,40.8627,8633.0
2024-05-07 12:15:00,41.89,41.89,41.87,41.89,3714.0,40.8432,40.8432,40.8237,40.8432,3714.0
2024-05-07 12:20:00,41.9,41.91,41.88,41.89,3300.0,40.8529,40.8627,40.8334,40.8432,3300.0
2024-05-07 12:25:00,41.9,41.9,41.88,41.89,2579.0,40.8529,40.8529,40.8334,40.8432,2579.0
2024-05-07 12:30:00,41.89,41.89,41.84,41.85,6753.0,40.8432,40.8432,40.7944,40.8042,6753.0
2024-05-07 12:35:00,41.85,41.86,41.84,41.85,1832.0,40.8042,40.8139,40.7944,40.8042,1832.0
2024-05-07 12:40:00,41.84,41.87,41.84,41.87,2921.0,40.7944,40.8237,40.7944,40.8237,2921.0
2024-05-07 12:45:00,41.86,41.86,41.79,41.8,9292.0,40.8139,40.8139,40.7457,40.7554,9292.0
2024-05-07 12:50:00,41.8,41.8,41.76,41.77,1877.0,40.7554,40.7554,40.7164,40.7262,1877.0
2024-05-07 12:55:00,41.77,41.79,41.76,41.76,6478.0,40.7262,40.7457,40.7164,40.7164,6478.0
2024-05-07 13:00:00,41.76,41.8,41.76,41.76,6444.0,40.7164,40.7554,40.7164,40.7164,6444.0
2024-05-07 13:05:00,41.76,41.76,41.7,41.73,10348.0,40.7164,40.7164,40.6579,40.6872,10348.0
2024-05-07 13:10:00,41.73,41.77,41.72,41.75,13627.0,40.6872,40.7262,40.6774,40.7067,13627.0
2024-05-07 13:15:00,41.75,41.75,41.73,41.73,2648.0,40.7067,40.7067,40.6872,40.6872,2648.0
2024-05-07 13:20:00,41.76,41.79,41.75,41.77,3100.0,40.7164,40.7457,40.7067,40.7262,3100.0
2024-05-07 13:25:00,41.77,41.83,41.77,41.82,2625.0,40.7262,40.7847,40.7262,40.7749,2625.0
2024-05-07 13:30:00,41.82,41.83,41.8,41.82,6024.0,40.7749,40.7847,40.7554,40.7749,6024.0
2024-05-07 13:35:00,41.82,41.87,41.82,41.83,8379.0,40.7749,40.8237,40.7749,40.7847,8379.0
2024-05-07 13:40:00,41.83,41.85,41.82,41.85,4258.0,40.7847,40.8042,40.7749,40.8042,4258.0
2024-05-07 13:45:00,41.83,41.84,41.79,41.79,11559.0,40.7847,40.7944,40.7457,40.7457,11559.0
2024-05-07 13:50:00,41.76,41.77,41.74,41.74,9668.0,40.7164,40.7262,40.6969,40.6969,9668.0
2024-05-07 13:55:00,41.74,41.74,41.72,41.72,2400.0,40.6969,40.6969,40.6774,40.6774,2400.0
2024-05-07 14:00:00,41.72,41.73,41.7,41.72,3192.0,40.6774,40.6872,40.6579,40.6774,3192.0
2024-05-07 14:05:00,41.74,41.76,41.69,41.7,16377.0,40.6969,40.7164,40.6482,40.6579,16377.0
2024-05-07 14:10:00,41.7,41.7,41.69,41.7,5840.0,40.6579,40.6579,40.6482,40.6579,5840.0
2024-05-07 14:15:00,41.71,41.76,41.71,41.76,4767.0,40.6677,40.7164,40.6677,40.7164,4767.0
2024-05-07 14:20:00,41.78,41.8,41.76,41.79,5574.0,40.7359,40.7554,40.7164,40.7457,5574.0
2024-05-07 14:25:00,41.79,41.81,41.79,41.79,2816.0,40.7457,40.7652,40.7457,40.7457,2816.0
2024-05-07 14:30:00,41.81,41.81,41.76,41.76,2337.0,40.7652,40.7652,40.7164,40.7164,2337.0
2024-05-07 14:35:00,41.77,41.77,41.73,41.73,18669.0,40.7262,40.7262,40.6872,40.6872,18669.0
2024-05-07 14:40:00,41.72,41.76,41.72,41.76,3345.0,40.6774,40.7164,40.6774,40.7164,3345.0
2024-05-07 14:45:00,41.76,41.76,41.74,41.75,4667.0,40.7164,40.7164,40.6969,40.7067,4667.0
2024-05-07 14:50:00,41.74,41.76,41.74,41.75,4224.0,40.6969,40.7164,40.6969,40.7067,4224.0
2024-05-07 14:55:00,41.77,41.81,41.77,41.81,2531.0,40.7262,40.7652,40.7262,40.7652,2531.0
2024-05-07 15:00:00,41.81,41.83,41.81,41.82,3266.0,40.7652,40.7847,40.7652,40.7749,3266.0
2024-05-07 15:05:00,41.81,41.85,41.81,41.83,8453.0,40.7652,40.8042,40.7652,40.7847,8453.0
2024-05-07 15:10:00,41.84,41.85,41.83,41.84,4596.0,40.7944,40.8042,40.7847,40.7944,4596.0
2024-05-07 15:15:00,41.85,41.85,41.81,41.81,3347.0,40.8042,40.8042,40.7652,40.7652,3347.0
2024-05-07 15:20:00,41.81,41.83,41.79,41.79,7416.0,40.7652,40.7847,40.7457,40.7457,7416.0
2024-05-07 15:25:00,41.79,41.82,41.78,41.81,3122.0,40.7457,40.7749,40.7359,40.7652,3122.0
2024-05-07 15:30:00,41.81,41.82,41.78,41.79,12357.0,40.7652,40.7749,40.7359,40.7457,12357.0
2024-05-07 15:35:00,41.79,41.8,41.79,41.79,4464.0,40.7457,40.7554,40.7457,40.7457,4464.0
2024-05-07 15:40:00,41.79,41.81,41.79,41.81,5511.0,40.7457,40.7652,40.7457,40.7652,5511.0
2024-05-07 15:45:00,41.82,41.85,41.82,41.85,21487.0,40.7749,40.8042,40.7749,40.8042,21487.0
2024-05-07 15:50:00,41.85,41.94,41.85,41.92,20609.0,40.8042,40.8919,40.8042,40.8724,20609.0
2024-05-07 15:55:00,41.92,41.95,41.87,41.92,119413.0,40.8724,40.9017,40.8237,40.8724,119413.0
2024-05-08 09:30:00,41.62,41.9,41.42,41.85,59933.0,40.5799,40.8529,40.3849,40.8042,59933.0
2024-05-08 09:35:00,41.85,41.85,41.64,41.65,23758.0,40.8042,40.8042,40.5994,40.6092,23758.0
2024-05-08 09:40:00,41.65,41.78,41.6,41.78,16494.0,40.6092,40.7359,40.5604,40.7359,16494.0
2024-05-08 09:45:00,41.78,41.85,41.73,41.74,9321.0,40.7359,40.8042,40.6872,40.6969,9321.0
2024-05-08 09:50:00,41.73,41.73,41.63,41.71,16979.0,40.6872,40.6872,40.5897,40.6677,16979.0
2024-05-08 09:55:00,41.74,41.76,41.66,41.76,12368.0,40.6969,40.7164,40.6189,40.7164,12368.0
2024-05-08 10:00:00,41.79,41.91,41.79,41.91,5200.0,40.7457,40.8627,40.7457,40.8627,5200.0
2024-05-08 10:05:00,41.91,41.99,41.87,41.99,25333.0,40.8627,40.9407,40.8237,40.9407,25333.0
2024-05-08 10:10:00,41.99,42.08,41.99,42.07,18848.0,40.9407,41.0284,40.9407,41.0187,18848.0
2024-05-08 10:15:00,42.09,42.2,42.05,42.19,15310.0,41.0382,41.1454,40.9992,41.1357,15310.0
2024-05-08 10:20:00,42.19,42.35,42.17,42.34,20611.0,41.1357,41.2917,41.1162,41.2819,20611.0
2024-05-08 10:25:00,42.35,42.37,42.27,42.27,17113.0,41.2917,41.3112,41.2137,41.2137,17113.0
2024-05-08 10:30:00,42.27,42.35,42.27,42.33,6000.0,41.2137,41.2917,41.2137,41.2722,6000.0
2024-05-08 10:35:00,42.35,42.35,42.29,42.3,9570.0,41.2917,41.2917,41.2332,41.2429,9570.0
2024-05-08 10:40:00,42.29,42.35,42.28,42.29,9965.0,41.2332,41.2917,41.2234,41.2332,9965.0
2024-05-08 10:45:00,42.3,42.34,42.28,42.33,17227.0,41.2429,41.2819,41.2234,41.2722,17227.0
2024-05-08 10:50:00,42.33,42.4,42.32,42.38,7797.0,41.2722,41.3404,41.2624,41.3209,7797.0
2024-05-08 10:55:00,42.35,42.36,42.24,42.24,9415.0,41.2917,41.3014,41.1844,41.1844,9415.0
2024-05-08 11:00:00,42.23,42.28,42.2,42.21,12522.0,41.1747,41.2234,41.1454,41.1552,12522.0
2024-05-08 11:05:00,42.21,42.25,42.21,42.23,6084.0,41.1552,41.1942,41.1552,41.1747,6084.0
2024-05-08 11:10:00,42.23,42.24,42.15,42.17,12122.0,41.1747,41.1844,41.0967,41.1162,12122.0
2024-05-08 11:15:00,42.18,42.19,42.16,42.19,4642.0,41.1259,41.1357,41.1064,41.1357,4642.0
2024-05-08 11:20:00,42.18,42.2,42.18,42.2,2400.0,41.1259,41.1454,41.1259,41.1454,2400.0
2024-05-08 11:25:00,42.23,42.28,42.23,42.25,2500.0,41.1747,41.2234,41.1747,41.1942,2500.0
2024-05-08 11:30:00,42.23,42.34,42.23,42.32,4325.0,41.1747,41.2819,41.1747,41.2624,4325.0
2024-05-08 11:35:00,42.29,42.34,42.29,42.32,8538.0,41.2332,41.2819,41.2332,41.2624,8538.0
2024-05-08 11:40:00,42.33,42.33,42.28,42.28,5271.0,41.2722,41.2722,41.2234,41.2234,5271.0
2024-05-08 11:45:00,42.27,42.33,42.25,42.32,6443.0,41.2137,41.2722,41.1942,41.2624,6443.0
2024-05-08 11:50:00,42.32,42.34,42.28,42.28,19913.0,41.2624,41.2819,41.2234,41.2234,19913.0
2024-05-08 11:55:00,42.28,42.3,42.27,42.29,7810.0,41.2234,41.2429,41.2137,41.2332,7810.0
2024-05-08 12:00:00,42.29,42.29,42.23,42.26,10310.0,41.2332,41.2332,41.1747,41.2039,10310.0
2024-05-08 12:05:00,42.23,42.25,42.23,42.25,3937.0,41.1747,41.1942,41.1747,41.1942,3937.0
2024-05-08 12:10:00,42.28,42.28,42.22,42.22,8071.0,41.2234,41.2234,41.1649,41.1649,8071.0
2024-05-08 12:15:00,42.22,42.24,42.2,42.24,2925.0,41.1649,41.1844,41.1454,41.1844,2925.0
2024-05-08 12:20:00,42.22,42.22,42.19,42.2,1600.0,41.1649,41.1649,41.1357,41.1454,1600.0
2024-05-08 12:25:00,42.2,42.22,42.2,42.2,2982.0,41.1454,41.1649,41.1454,41.1454,2982.0
2024-05-08 12:30:00,42.19,42.22,42.18,42.21,2371.0,41.1357,41.1649,41.1259,41.1552,2371.0
2024-05-08 12:35:00,42.2,42.2,42.17,42.17,4710.0,41.1454,41.1454,41.1162,41.1162,4710.0
2024-05-08 12:40:00,42.16,42.16,42.1,42.15,3557.0,41.1064,41.1064,41.0479,41.0967,3557.0
2024-05-08 12:45:00,42.15,42.18,42.14,42.14,3607.0,41.0967,41.1259,41.0869,41.0869,3607.0
2024-05-08 12:50:00,42.15,42.17,42.14,42.14,1961.0,41.0967,41.1162,41.0869,41.0869,1961.0
2024-05-08 12:55:00,42.14,42.16,42.1,42.11,5869.0,41.0869,41.1064,41.0479,41.0577,5869.0
2024-05-08 13:00:00,42.11,42.11,41.98,42.0,11860.0,41.0577,41.0577,40.9309,40.9504,11860.0
2024-05-08 13:05:00,42.0,42.02,41.95,41.99,3926.0,40.9504,40.9699,40.9017,40.9407,3926.0
2024-05-08 13:10:00,41.95,41.95,41.91,41.91,2900.0,40.9017,40.9017,40.8627,40.8627,2900.0
2024-05-08 13:15:00,41.91,41.91,41.87,41.89,5500.0,40.8627,40.8627,40.8237,40.8432,5500.0
2024-05-08 13:20:00,41.87,41.88,41.82,41.82,13723.0,40.8237,40.8334,40.7749,40.7749,13723.0
2024-05-08 13:25:00,41.82,41.88,41.82,41.88,4574.0,40.7749,40.8334,40.7749,40.8334,4574.0
2024-05-08 13:30:00,41.89,41.91,41.88,41.9,2770.0,40.8432,40.8627,40.8334,40.8529,2770.0
2024-05-08 13:35:00,41.88,41.88,41.85,41.85,1800.0,40.8334,40.8334,40.8042,40.8042,1800.0
2024-05-08 13:40:00,41.85,41.87,41.84,41.87,7613.0,40.8042,40.8237,40.7944,40.8237,7613.0
2024-05-08 13:45:00,41.87,41.88,41.87,41.88,2823.0,40.8237,40.8334,40.8237,40.8334,2823.0
2024-05-08 13:50:00,41.87,41.89,41.85,41.88,7352.0,40.8237,40.8432,40.8042,40.8334,7352.0
2024-05-08 13:55:00,41.87,41.88,41.86,41.87,5700.0,40.8237,40.8334,40.8139,40.8237,5700.0
2024-05-08 14:00:00,41.86,41.86,41.82,41.83,3100.0,40.8139,40.8139,40.7749,40.7847,3100.0
2024-05-08 14:05:00,41.82,41.82,41.81,41.82,1736.0,40.7749,40.7749,40.7652,40.7749,1736.0
2024-05-08 14:10:00,41.81,41.82,41.8,41.82,1670.0,40.7652,40.7749,40.7554,40.7749,1670.0
2024-05-08 14:15:00,41.82,41.84,41.82,41.84,2600.0,40.7749,40.7944,40.7749,40.7944,2600.0
2024-05-08 14:20:00,41.83,41.83,41.77,41.79,2720.0,40.7847,40.7847,40.7262,40.7457,2720.0
2024-05-08 14:25:00,41.78,41.81,41.78,41.8,3920.0,40.7359,40.7652,40.7359,40.7554,3920.0
2024-05-08 14:30:00,41.8,41.89,41.8,41.88,14147.0,40.7554,40.8432,40.7554,40.8334,14147.0
2024-05-08 14:35:00,41.88,41.9,41.88,41.89,5996.0,40.8334,40.8529,40.8334,40.8432,5996.0
2024-05-08 14:40:00,41.88,41.88,41.86,41.86,600.0,40.8334,40.8334,40.8139,40.8139,600.0
2024-05-08 14:45:00,41.88,41.89,41.88,41.89,2457.0,40.8334,40.8432,40.8334,40.8432,2457.0
2024-05-08 14:50:00,41.89,41.9,41.88,41.88,400.0,40.8432,40.8529,40.8334,40.8334,400.0
2024-05-08 14:55:00,41.87,41.87,41.84,41.86,6285.0,40.8237,40.8237,40.7944,40.8139,6285.0
2024-05-08 15:00:00,41.85,41.86,41.85,41.86,4834.0,40.8042,40.8139,40.8042,40.8139,4834.0
2024-05-08 15:05:00,41.86,41.86,41.85,41.85,7400.0,40.8139,40.8139,40.8042,40.8042,7400.0
2024-05-08 15:10:00,41.84,41.84,41.81,41.82,4415.0,40.7944,40.7944,40.7652,40.7749,4415.0
2024-05-08 15:15:00,41.83,41.83,41.81,41.82,4935.0,40.7847,40.7847,40.7652,40.7749,4935.0
2024-05-08 15:20:00,41.84,41.86,41.83,41.85,3239.0,40.7944,40.8139,40.7847,40.8042,3239.0
2024-05-08 15:25:00,41.86,41.86,41.84,41.84,2641.0,40.8139,40.8139,40.7944,40.7944,2641.0
2024-05-08 15:30:00,41.83,41.85,41.83,41.85,2862.0,40.7847,40.8042,40.7847,40.8042,2862.0
2024-05-08 15:35:00,41.85,41.85,41.8,41.8,7285.0,40.8042,40.8042,40.7554,40.7554,7285.0
2024-05-08 15:40:00,41.8,41.83,41.8,41.83,2500.0,40.7554,40.7847,40.7554,40.7847,2500.0
2024-05-08 15:45:00,41.83,41.84,41.81,41.84,2799.0,40.7847,40.7944,40.7652,40.7944,2799.0
2024-05-08 15:50:00,41.84,41.89,41.84,41.89,10531.0,40.7944,40.8432,40.7944,40.8432,10531.0
2024-05-08 15:55:00,41.91,41.97,41.89,41.92,86291.0,40.8627,40.9212,40.8432,40.8724,86291.0
2024-05-09 09:30:00,42.21,42.6,42.21,42.58,85462.0,41.1552,41.5354,41.1552,41.5159,85462.0
2024-05-09 09:35:00,42.6,42.74,42.48,42.58,63004.0,41.5354,41.6719,41.4184,41.5159,63004.0
2024-05-09 09:40:00,42.61,42.61,42.4,42.56,22389.0,41.5452,41.5452,41.3404,41.4964,22389.0
2024-05-09 09:45:00,42.58,42.62,42.5,42.55,13669.0,41.5159,41.5549,41.4379,41.4867,13669.0
2024-05-09 09:50:00,42.56,42.58,42.47,42.52,28455.0,41.4964,41.5159,41.4087,41.4574,28455.0
2024-05-09 09:55:00,42.48,42.61,42.47,42.61,13893.0,41.4184,41.5452,41.4087,41.5452,13893.0
2024-05-09 10:00:00,42.59,42.7,42.56,42.69,20294.0,41.5257,41.6329,41.4964,41.6232,20294.0
2024-05-09 10:05:00,42.69,42.91,42.67,42.91,30347.0,41.6232,41.8377,41.6037,41.8377,30347.0
2024-05-09 10:10:00,42.91,43.05,42.89,43.01,33189.0,41.8377,41.9742,41.8182,41.9352,33189.0
2024-05-09 10:15:00,43.01,43.13,43.01,43.12,25469.0,41.9352,42.0522,41.9352,42.0424,25469.0
2024-05-09 10:20:00,43.14,43.27,43.14,43.21,13812.0,42.0619,42.1887,42.0619,42.1302,13812.0
2024-05-09 10:25:00,43.22,43.37,43.22,43.28,28812.0,42.1399,42.2862,42.1399,42.1984,28812.0
2024-05-09 10:30:00,43.27,43.32,43.15,43.18,28536.0,42.1887,42.2374,42.0717,42.1009,28536.0
2024-05-09 10:35:00,43.2,43.21,43.1,43.13,19706.0,42.1204,42.1302,42.0229,42.0522,19706.0
2024-05-09 10:40:00,43.14,43.2,43.07,43.08,21097.0,42.0619,42.1204,41.9937,42.0034,21097.0
2024-05-09 10:45:00,43.09,43.17,43.08,43.11,10661.0,42.0132,42.0912,42.0034,42.0327,10661.0
2024-05-09 10:50:00,43.11,43.2,43.1,43.2,9466.0,42.0327,42.1204,42.0229,42.1204,9466.0
2024-05-09 10:55:00,43.2,43.22,43.17,43.22,7971.0,42.1204,42.1399,42.0912,42.1399,7971.0
2024-05-09 11:00:00,43.23,43.25,43.16,43.25,8976.0,42.1497,42.1692,42.0814,42.1692,8976.0
2024-05-09 11:05:00,43.26,43.32,43.2,43.32,20231.0,42.1789,42.2374,42.1204,42.2374,20231.0
2024-05-09 11:10:00,43.3,43.34,43.29,43.29,9388.0,42.2179,42.2569,42.2082,42.2082,9388.0
2024-05-09 11:15:00,43.31,43.35,43.29,43.35,12514.0,42.2277,42.2667,42.2082,42.2667,12514.0
2024-05-09 11:20:00,43.35,43.35,43.23,43.23,5903.0,42.2667,42.2667,42.1497,42.1497,5903.0
2024-05-09 11:25:00,43.23,43.26,43.22,43.22,3853.0,42.1497,42.1789,42.1399,42.1399,3853.0
2024-05-09 11:30:00,43.2,43.22,43.18,43.22,5452.0,42.1204,42.1399,42.1009,42.1399,5452.0
2024-05-09 11:35:00,43.21,43.24,43.18,43.19,15734.0,42.1302,42.1594,42.1009,42.1107,15734.0
2024-05-09 11:40:00,43.2,43.28,43.19,43.27,9157.0,42.1204,42.1984,42.1107,42.1887,9157.0
2024-05-09 11:45:00,43.29,43.31,43.24,43.26,9278.0,42.2082,42.2277,42.1594,42.1789,9278.0
2024-05-09 11:50:00,43.24,43.24,43.12,43.13,8471.0,42.1594,42.1594,42.0424,42.0522,8471.0
2024-05-09 11:55:00,43.13,43.16,43.12,43.16,11937.0,42.0522,42.0814,42.0424,42.0814,11937.0
2024-05-09 12:00:00,43.15,43.16,43.1,43.16,12717.0,42.0717,42.0814,42.0229,42.0814,12717.0
2024-05-09 12:05:00,43.16,43.19,43.16,43.17,4684.0,42.0814,42.1107,42.0814,42.0912,4684.0
2024-05-09 12:10:00,43.18,43.19,43.16,43.16,1200.0,42.1009,42.1107,42.0814,42.0814,1200.0
2024-05-09 12:15:00,43.17,43.26,43.17,43.25,8593.0,42.0912,42.1789,42.0912,42.1692,8593.0
2024-05-09 12:20:00,43.23,43.23,43.21,43.21,2200.0,42.1497,42.1497,42.1302,42.1302,2200.0
2024-05-09 12:25:00,43.2,43.23,43.2,43.23,3533.0,42.1204,42.1497,42.1204,42.1497,3533.0
2024-05-09 12:30:00,43.23,43.23,43.18,43.22,23070.0,42.1497,42.1497,42.1009,42.1399,23070.0
2024-05-09 12:35:00,43.21,43.23,43.18,43.18,2637.0,42.1302,42.1497,42.1009,42.1009,2637.0
2024-05-09 12:40:00,43.2,43.2,43.15,43.15,3351.0,42.1204,42.1204,42.0717,42.0717,3351.0
2024-05-09 12:45:00,43.17,43.17,43.11,43.12,2730.0,42.0912,42.0912,42.0327,42.0424,2730.0
2024-05-09 12:50:00,43.11,43.11,43.1,43.1,1531.0,42.0327,42.0327,42.0229,42.0229,1531.0
2024-05-09 12:55:00,43.1,43.12,43.08,43.08,22158.0,42.0229,42.0424,42.0034,42.0034,22158.0
2024-05-09 13:00:00,43.07,43.14,43.03,43.14,17316.0,41.9937,42.0619,41.9547,42.0619,17316.0
2024-05-09 13:05:00,43.14,43.16,43.12,43.14,10856.0,42.0619,42.0814,42.0424,42.0619,10856.0
2024-05-09 13:10:00,43.14,43.14,43.11,43.13,3133.0,42.0619,42.0619,42.0327,42.0522,3133.0
2024-05-09 13:15:00,43.13,43.13,43.09,43.1,7213.0,42.0522,42.0522,42.0132,42.0229,7213.0
2024-05-09 13:20:00,43.11,43.11,43.09,43.09,5868.0,42.0327,42.0327,42.0132,42.0132,5868.0
2024-05-09 13:25:00,43.11,43.17,43.11,43.15,3960.0,42.0327,42.0912,42.0327,42.0717,3960.0
2024-05-09 13:30:00,43.14,43.14,43.09,43.09,5614.0,42.0619,42.0619,42.0132,42.0132,5614.0
2024-05-09 13:35:00,43.1,43.17,43.1,43.17,6836.0,42.0229,42.0912,42.0229,42.0912,6836.0
2024-05-09 13:40:00,43.16,43.17,43.16,43.17,1600.0,42.0814,42.0912,42.0814,42.0912,1600.0
2024-05-09 13:45:00,43.18,43.18,43.15,43.17,5761.0,42.1009,42.1009,42.0717,42.0912,5761.0
2024-05-09 13:50:00,43.16,43.16,43.13,43.15,3852.0,42.0814,42.0814,42.0522,42.0717,3852.0
2024-05-09 13:55:00,43.18,43.24,43.18,43.23,7444.0,42.1009,42.1594,42.1009,42.1497,7444.0
2024-05-09 14:00:00,43.23,43.27,43.23,43.26,3969.0,42.1497,42.1887,42.1497,42.1789,3969.0
2024-05-09 14:05:00,43.27,43.3,43.27,43.3,5027.0,42.1887,42.2179,42.1887,42.2179,5027.0
2024-05-09 14:10:00,43.3,43.32,43.3,43.32,2823.0,42.2179,42.2374,42.2179,42.2374,2823.0
2024-05-09 14:15:00,43.32,43.37,43.32,43.37,3700.0,42.2374,42.2862,42.2374,42.2862,3700.0
2024-05-09 14:20:00,43.36,43.38,43.35,43.37,6610.0,42.2764,42.2959,42.2667,42.2862,6610.0
2024-05-09 14:25:00,43.37,43.42,43.37,43.39,12263.0,42.2862,42.3349,42.2862,42.3057,12263.0
2024-05-09 14:30:00,43.4,43.4,43.37,43.37,3496.0,42.3154,42.3154,42.2862,42.2862,3496.0
2024-05-09 14:35:00,43.38,43.39,43.38,43.39,5178.0,42.2959,42.3057,42.2959,42.3057,5178.0
2024-05-09 14:40:00,43.4,43.42,43.4,43.42,5503.0,42.3154,42.3349,42.3154,42.3349,5503.0
2024-05-09 14:45:00,43.43,43.47,43.42,43.45,3532.0,42.3447,42.3837,42.3349,42.3642,3532.0
2024-05-09 14:50:00,43.45,43.49,43.45,43.49,2894.0,42.3642,42.4032,42.3642,42.4032,2894.0
2024-05-09 14:55:00,43.5,43.55,43.5,43.54,8054.0,42.4129,42.4617,42.4129,42.4519,8054.0
2024-05-09 15:00:00,43.54,43.6,43.5,43.6,10843.0,42.4519,42.5104,42.4129,42.5104,10843.0
2024-05-09 15:05:00,43.59,43.59,43.52,43.52,7844.0,42.5007,42.5007,42.4324,42.4324,7844.0
2024-05-09 15:10:00,43.51,43.52,43.5,43.51,6702.0,42.4227,42.4324,42.4129,42.4227,6702.0
2024-05-09 15:15:00,43.51,43.52,43.49,43.49,8918.0,42.4227,42.4324,42.4032,42.4032,8918.0
2024-05-09 15:20:00,43.47,43.49,43.45,43.48,6634.0,42.3837,42.4032,42.3642,42.3934,6634.0
2024-05-09 15:25:00,43.48,43.53,43.48,43.51,9058.0,42.3934,42.4422,42.3934,42.4227,9058.0
2024-05-09 15:30:00,43.49,43.52,43.49,43.51,13202.0,42.4032,42.4324,42.4032,42.4227,13202.0
2024-05-09 15:35:00,43.51,43.59,43.48,43.59,41687.0,42.4227,42.5007,42.3934,42.5007,41687.0
2024-05-09 15:40:00,43.59,43.65,43.59,43.63,39726.0,42.5007,42.5592,42.5007,42.5397,39726.0
2024-05-09 15:45:00,43.63,43.66,43.6,43.66,35542.0,42.5397,42.569,42.5104,42.569,35542.0
2024-05-09 15:50:00,43.67,43.75,43.67,43.7,72840.0,42.5787,42.6567,42.5787,42.608,72840.0
2024-05-09 15:55:00,43.71,43.72,43.66,43.67,110701.0,42.6177,42.6275,42.569,42.5787,110701.0
2024-05-10 09:30:00,44.26,44.26,43.76,43.84,185197.0,43.154,43.154,42.6665,42.7445,185197.0
2024-05-10 09:35:00,43.85,43.89,43.63,43.7,97850.0,42.7542,42.7932,42.5397,42.608,97850.0
2024-05-10 09:40:00,43.72,43.83,43.66,43.77,22413.0,42.6275,42.7347,42.569,42.6762,22413.0
2024-05-10 09:45:00,43.79,43.87,43.71,43.76,25766.0,42.6957,42.7737,42.6177,42.6665,25766.0
2024-05-10 09:50:00,43.77,44.0,43.77,43.98,16196.0,42.6762,42.9005,42.6762,42.881,16196.0
2024-05-10 09:55:00,43.96,44.03,43.89,44.02,25496.0,42.8615,42.9297,42.7932,42.92,25496.0
2024-05-10 10:00:00,44.01,44.05,43.86,44.04,42173.0,42.9102,42.9492,42.764,42.9395,42173.0
2024-05-10 10:05:00,44.04,44.08,43.89,43.91,22688.0,42.9395,42.9785,42.7932,42.8127,22688.0
2024-05-10 10:10:00,43.89,43.89,43.71,43.76,19607.0,42.7932,42.7932,42.6177,42.6665,19607.0
2024-05-10 10:15:00,43.74,43.8,43.65,43.78,18974.0,42.647,42.7055,42.5592,42.686,18974.0
2024-05-10 10:20:00,43.79,43.79,43.56,43.62,31741.0,42.6957,42.6957,42.4714,42.5299,31741.0
2024-05-10 10:25:00,43.63,43.69,43.58,43.59,18178.0,42.5397,42.5982,42.4909,42.5007,18178.0
2024-05-10 10:30:00,43.6,43.82,43.6,43.76,28722.0,42.5104,42.725,42.5104,42.6665,28722.0
2024-05-10 10:35:00,43.76,43.77,43.7,43.71,9714.0,42.6665,42.6762,42.608,42.6177,9714.0
2024-05-10 10:40:00,43.74,43.84,43.74,43.82,18596.0,42.647,42.7445,42.647,42.725,18596.0
2024-05-10 10:45:00,43.8,43.8,43.65,43.67,26488.0,42.7055,42.7055,42.5592,42.5787,26488.0
2024-05-10 10:50:00,43.69,43.73,43.63,43.66,14991.0,42.5982,42.6372,42.5397,42.569,14991.0
2024-05-10 10:55:00,43.66,43.66,43.53,43.6,26213.0,42.569,42.569,42.4422,42.5104,26213.0
2024-05-10 11:00:00,43.59,43.59,43.44,43.46,22038.0,42.5007,42.5007,42.3544,42.3739,22038.0
2024-05-10 11:05:00,43.47,43.59,43.46,43.57,13633.0,42.3837,42.5007,42.3739,42.4812,13633.0
2024-05-10 11:10:00,43.58,43.65,43.57,43.64,14480.0,42.4909,42.5592,42.4812,42.5495,14480.0
2024-05-10 11:15:00,43.65,43.68,43.64,43.67,15978.0,42.5592,42.5885,42.5495,42.5787,15978.0
2024-05-10 11:20:00,43.67,43.74,43.66,43.73,8232.0,42.5787,42.647,42.569,42.6372,8232.0
2024-05-10 11:25:00,43.74,43.74,43.69,43.74,9966.0,42.647,42.647,42.5982,42.647,9966.0
2024-05-10 11:30:00,43.73,43.74,43.69,43.69,6619.0,42.6372,42.647,42.5982,42.5982,6619.0
2024-05-10 11:35:00,43.71,43.74,43.66,43.73,11043.0,42.6177,42.647,42.569,42.6372,11043.0
2024-05-10 11:40:00,43.72,43.72,43.69,43.71,3100.0,42.6275,42.6275,42.5982,42.6177,3100.0
2024-05-10 11:45:00,43.69,43.7,43.67,43.68,17287.0,42.5982,42.608,42.5787,42.5885,17287.0
2024-05-10 11:50:00,43.68,43.71,43.63,43.63,12331.0,42.5885,42.6177,42.5397,42.5397,12331.0
2024-05-10 11:55:00,43.63,43.67,43.62,43.67,6300.0,42.5397,42.5787,42.5299,42.5787,6300.0
2024-05-10 12:00:00,43.67,43.67,43.52,43.55,11113.0,42.5787,42.5787,42.4324,42.4617,11113.0
2024-05-10 12:05:00,43.54,43.61,43.5,43.59,10881.0,42.4519,42.5202,42.4129,42.5007,10881.0
2024-05-10 12:10:00,43.6,43.64,43.59,43.61,13714.0,42.5104,42.5495,42.5007,42.5202,13714.0
2024-05-10 12:15:00,43.6,43.61,43.58,43.61,4920.0,42.5104,42.5202,42.4909,42.5202,4920.0
2024-05-10 12:20:00,43.61,43.64,43.61,43.64,19513.0,42.5202,42.5495,42.5202,42.5495,19513.0
2024-05-10 12:25:00,43.65,43.65,43.59,43.6,4800.0,42.5592,42.5592,42.5007,42.5104,4800.0
2024-05-10 12:30:00,43.61,43.63,43.56,43.56,3605.0,42.5202,42.5397,42.4714,42.4714,3605.0
2024-05-10 12:35:00,43.55,43.61,43.55,43.6,4260.0,42.4617,42.5202,42.4617,42.5104,4260.0
2024-05-10 12:40:00,43.6,43.6,43.58,43.59,2399.0,42.5104,42.5104,42.4909,42.5007,2399.0
2024-05-10 12:45:00,43.59,43.71,43.59,43.71,5983.0,42.5007,42.6177,42.5007,42.6177,5983.0
2024-05-10 12:50:00,43.71,43.75,43.69,43.75,3827.0,42.6177,42.6567,42.5982,42.6567,3827.0
2024-05-10 12:55:00,43.75,43.76,43.73,43.74,5033.0,42.6567,42.6665,42.6372,42.647,5033.0
2024-05-10 13:00:00,43.76,43.77,43.7,43.7,1500.0,42.6665,42.6762,42.608,42.608,1500.0
2024-05-10 13:05:00,43.69,43.69,43.64,43.66,10202.0,42.5982,42.5982,42.5495,42.569,10202.0
2024-05-10 13:10:00,43.66,43.7,43.66,43.69,1898.0,42.569,42.608,42.569,42.5982,1898.0
2024-05-10 13:15:00,43.69,43.7,43.65,43.66,5446.0,42.5982,42.608,42.5592,42.569,5446.0
2024-05-10 13:20:00,43.65,43.67,43.65,43.66,1925.0,42.5592,42.5787,42.5592,42.569,1925.0
2024-05-10 13:25:00,43.65,43.66,43.61,43.63,2919.0,42.5592,42.569,42.5202,42.5397,2919.0
2024-05-10 13:30:00,43.63,43.66,43.62,43.66,1500.0,42.5397,42.569,42.5299,42.569,1500.0
2024-05-10 13:35:00,43.68,43.72,43.68,43.71,1400.0,42.5885,42.6275,42.5885,42.6177,1400.0
2024-05-10 13:40:00,43.71,43.74,43.69,43.74,2059.0,42.6177,42.647,42.5982,42.647,2059.0
2024-05-10 13:45:00,43.74,43.74,43.69,43.71,9796.0,42.647,42.647,42.5982,42.6177,9796.0
2024-05-10 13:50:00,43.71,43.72,43.69,43.71,4388.0,42.6177,42.6275,42.5982,42.6177,4388.0
2024-05-10 13:55:00,43.71,43.73,43.7,43.73,5498.0,42.6177,42.6372,42.608,42.6372,5498.0
2024-05-10 14:00:00,43.74,43.75,43.69,43.7,11293.0,42.647,42.6567,42.5982,42.608,11293.0
2024-05-10 14:05:00,43.69,43.71,43.69,43.71,1300.0,42.5982,42.6177,42.5982,42.6177,1300.0
2024-05-10 14:10:00,43.71,43.74,43.71,43.74,4195.0,42.6177,42.647,42.6177,42.647,4195.0
2024-05-10 14:15:00,43.74,43.74,43.66,43.68,8092.0,42.647,42.647,42.569,42.5885,8092.0
2024-05-10 14:20:00,43.67,43.7,43.66,43.7,6000.0,42.5787,42.608,42.569,42.608,6000.0
2024-05-10 14:25:00,43.7,43.7,43.7,43.7,1578.0,42.608,42.608,42.608,42.608,1578.0
2024-05-10 14:30:00,43.68,43.69,43.67,43.68,3885.0,42.5885,42.5982,42.5787,42.5885,3885.0
2024-05-10 14:35:00,43.66,43.67,43.64,43.66,8298.0,42.569,42.5787,42.5495,42.569,8298.0
2024-05-10 14:40:00,43.65,43.66,43.64,43.65,3139.0,42.5592,42.569,42.5495,42.5592,3139.0
2024-05-10 14:45:00,43.65,43.66,43.63,43.63,3784.0,42.5592,42.569,42.5397,42.5397,3784.0
2024-05-10 14:50:00,43.64,43.65,43.61,43.63,8373.0,42.5495,42.5592,42.5202,42.5397,8373.0
2024-05-10 14:55:00,43.64,43.66,43.64,43.64,8610.0,42.5495,42.569,42.5495,42.5495,8610.0
2024-05-10 15:00:00,43.65,43.65,43.57,43.6,20725.0,42.5592,42.5592,42.4812,42.5104,20725.0
2024-05-10 15:05:00,43.59,43.59,43.56,43.58,23652.0,42.5007,42.5007,42.4714,42.4909,23652.0
2024-05-10 15:10:00,43.57,43.6,43.54,43.56,23984.0,42.4812,42.5104,42.4519,42.4714,23984.0
2024-05-10 15:15:00,43.56,43.6,43.56,43.59,13872.0,42.4714,42.5104,42.4714,42.5007,13872.0
2024-05-10 15:20:00,43.58,43.59,43.56,43.58,16872.0,42.4909,42.5007,42.4714,42.4909,16872.0
2024-05-10 15:25:00,43.57,43.57,43.49,43.52,28498.0,42.4812,42.4812,42.4032,42.4324,28498.0
2024-05-10 15:30:00,43.52,43.52,43.48,43.5,29230.0,42.4324,42.4324,42.3934,42.4129,29230.0
2024-05-10 15:35:00,43.5,43.52,43.5,43.51,21344.0,42.4129,42.4324,42.4129,42.4227,21344.0
2024-05-10 15:40:00,43.51,43.58,43.5,43.55,35623.0,42.4227,42.4909,42.4129,42.4617,35623.0
2024-05-10 15:45:00,43.56,43.59,43.54,43.56,24204.0,42.4714,42.5007,42.4519,42.4714,24204.0
2024-05-10 15:50:00,43.56,43.57,43.52,43.52,50894.0,42.4714,42.4812,42.4324,42.4324,50894.0
2024-05-10 15:55:00,43.52,43.52,43.42,43.45,167297.0,42.4324,42.4324,42.3349,42.3642,167297.0
2024-05-13 09:30:00,43.27,43.54,43.17,43.52,64438.0,42.1887,42.4519,42.0912,42.4324,64438.0
2024-05-13 09:35:00,43.54,43.61,43.29,43.31,33241.0,42.4519,42.5202,42.2082,42.2277,33241.0
2024-05-13 09:40:00,43.29,43.32,43.13,43.14,15581.0,42.2082,42.2374,42.0522,42.0619,15581.0
2024-05-13 09:45:00,43.16,43.22,43.12,43.15,12737.0,42.0814,42.1399,42.0424,42.0717,12737.0
2024-05-13 09:50:00,43.14,43.23,43.12,43.21,22191.0,42.0619,42.1497,42.0424,42.1302,22191.0
2024-05-13 09:55:00,43.21,43.3,43.18,43.24,28791.0,42.1302,42.2179,42.1009,42.1594,28791.0
2024-05-13 10:00:00,43.24,43.35,43.21,43.33,39786.0,42.1594,42.2667,42.1302,42.2472,39786.0
2024-05-13 10:05:00,43.33,43.36,43.2,43.2,24331.0,42.2472,42.2764,42.1204,42.1204,24331.0
2024-05-13 10:10:00,43.19,43.19,43.09,43.13,9020.0,42.1107,42.1107,42.0132,42.0522,9020.0
2024-05-13 10:15:00,43.12,43.12,43.05,43.06,14796.0,42.0424,42.0424,41.9742,41.9839,14796.0
2024-05-13 10:20:00,43.03,43.11,43.01,43.11,6100.0,41.9547,42.0327,41.9352,42.0327,6100.0
2024-05-13 10:25:00,43.1,43.11,43.06,43.11,9541.0,42.0229,42.0327,41.9839,42.0327,9541.0
2024-05-13 10:30:00,43.12,43.13,43.03,43.06,17680.0,42.0424,42.0522,41.9547,41.9839,17680.0
2024-05-13 10:35:00,43.09,43.15,43.08,43.1,10528.0,42.0132,42.0717,42.0034,42.0229,10528.0
2024-05-13 10:40:00,43.1,43.17,43.09,43.12,8532.0,42.0229,42.0912,42.0132,42.0424,8532.0
2024-05-13 10:45:00,43.12,43.19,43.12,43.16,6059.0,42.0424,42.1107,42.0424,42.0814,6059.0
2024-05-13 10:50:00,43.16,43.16,43.06,43.1,5429.0,42.0814,42.0814,41.9839,42.0229,5429.0
2024-05-13 10:55:00,43.09,43.12,43.08,43.08,6201.0,42.0132,42.0424,42.0034,42.0034,6201.0
2024-05-13 11:00:00,43.07,43.07,42.77,42.78,34166.0,41.9937,41.9937,41.7012,41.7109,34166.0
2024-05-13 11:05:00,42.77,42.89,42.73,42.81,19059.0,41.7012,41.8182,41.6622,41.7402,19059.0
2024-05-13 11:10:00,42.8,42.8,42.73,42.74,9439.0,41.7304,41.7304,41.6622,41.6719,9439.0
2024-05-13 11:15:00,42.75,42.76,42.73,42.73,4996.0,41.6817,41.6914,41.6622,41.6622,4996.0
2024-05-13 11:20:00,42.72,42.84,42.68,42.83,5703.0,41.6524,41.7694,41.6134,41.7597,5703.0
2024-05-13 11:25:00,42.82,42.82,42.69,42.7,7964.0,41.7499,41.7499,41.6232,41.6329,7964.0
2024-05-13 11:30:00,42.67,42.71,42.63,42.66,10645.0,41.6037,41.6427,41.5647,41.5939,10645.0
2024-05-13 11:35:00,42.66,42.67,42.61,42.65,7440.0,41.5939,41.6037,41.5452,41.5842,7440.0
2024-05-13 11:40:00,42.65,42.73,42.65,42.69,8011.0,41.5842,41.6622,41.5842,41.6232,8011.0
2024-05-13 11:45:00,42.72,42.75,42.69,42.75,7475.0,41.6524,41.6817,41.6232,41.6817,7475.0
2024-05-13 11:50:00,42.73,42.77,42.71,42.77,2539.0,41.6622,41.7012,41.6427,41.7012,2539.0
2024-05-13 11:55:00,42.77,42.81,42.77,42.81,2200.0,41.7012,41.7402,41.7012,41.7402,2200.0
2024-05-13 12:00:00,42.81,42.85,42.81,42.84,3545.0,41.7402,41.7792,41.7402,41.7694,3545.0
2024-05-13 12:05:00,42.84,42.9,42.84,42.89,32481.0,41.7694,41.8279,41.7694,41.8182,32481.0
2024-05-13 12:10:00,42.89,42.91,42.86,42.89,5933.0,41.8182,41.8377,41.7889,41.8182,5933.0
2024-05-13 12:15:00,42.91,42.97,42.9,42.97,3301.0,41.8377,41.8962,41.8279,41.8962,3301.0
2024-05-13 12:20:00,42.96,42.96,42.9,42.91,2115.0,41.8864,41.8864,41.8279,41.8377,2115.0
2024-05-13 12:25:00,42.89,42.96,42.89,42.96,2307.0,41.8182,41.8864,41.8182,41.8864,2307.0
2024-05-13 12:30:00,42.95,42.95,42.9,42.91,2358.0,41.8767,41.8767,41.8279,41.8377,2358.0
2024-05-13 12:35:00,42.91,42.92,42.9,42.91,2616.0,41.8377,41.8474,41.8279,41.8377,2616.0
2024-05-13 12:40:00,42.92,42.94,42.89,42.91,3717.0,41.8474,41.8669,41.8182,41.8377,3717.0
2024-05-13 12:45:00,42.92,42.92,42.91,42.92,3627.0,41.8474,41.8474,41.8377,41.8474,3627.0
2024-05-13 12:50:00,42.9,42.9,42.82,42.85,2116.0,41.8279,41.8279,41.7499,41.7792,2116.0
2024-05-13 12:55:00,42.88,42.89,42.85,42.85,2500.0,41.8084,41.8182,41.7792,41.7792,2500.0
2024-05-13 13:00:00,42.84,42.84,42.81,42.81,1540.0,41.7694,41.7694,41.7402,41.7402,1540.0
2024-05-13 13:05:00,42.82,42.82,42.81,42.81,2800.0,41.7499,41.7499,41.7402,41.7402,2800.0
2024-05-13 13:10:00,42.82,42.83,42.77,42.77,2540.0,41.7499,41.7597,41.7012,41.7012,2540.0
2024-05-13 13:15:00,42.77,42.78,42.74,42.78,2000.0,41.7012,41.7109,41.6719,41.7109,2000.0
2024-05-13 13:20:00,42.8,42.82,42.77,42.77,27106.0,41.7304,41.7499,41.7012,41.7012,27106.0
2024-05-13 13:25:00,42.77,42.82,42.77,42.81,4317.0,41.7012,41.7499,41.7012,41.7402,4317.0
2024-05-13 13:30:00,42.81,42.81,42.77,42.78,3516.0,41.7402,41.7402,41.7012,41.7109,3516.0
2024-05-13 13:35:00,42.75,42.81,42.75,42.81,2880.0,41.6817,41.7402,41.6817,41.7402,2880.0
2024-05-13 13:40:00,42.8,42.82,42.78,42.78,5289.0,41.7304,41.7499,41.7109,41.7109,5289.0
2024-05-13 13:45:00,42.78,42.79,42.77,42.79,3363.0,41.7109,41.7207,41.7012,41.7207,3363.0
2024-05-13 13:50:00,42.79,42.8,42.75,42.76,5045.0,41.7207,41.7304,41.6817,41.6914,5045.0
2024-05-13 13:55:00,42.76,42.76,42.71,42.71,1474.0,41.6914,41.6914,41.6427,41.6427,1474.0
2024-05-13 14:00:00,42.7,42.72,42.69,42.72,3988.0,41.6329,41.6524,41.6232,41.6524,3988.0
2024-05-13 14:05:00,42.72,42.75,42.72,42.75,3800.0,41.6524,41.6817,41.6524,41.6817,3800.0
2024-05-13 14:10:00,42.74,42.8,42.73,42.79,2498.0,41.6719,41.7304,41.6622,41.7207,2498.0
2024-05-13 14:15:00,42.8,42.82,42.8,42.8,3399.0,41.7304,41.7499,41.7304,41.7304,3399.0
2024-05-13 14:20:00,42.79,42.81,42.77,42.77,3383.0,41.7207,41.7402,41.7012,41.7012,3383.0
2024-05-13 14:25:00,42.75,42.77,42.74,42.76,5343.0,41.6817,41.7012,41.6719,41.6914,5343.0
2024-05-13 14:30:00,42.75,42.78,42.75,42.76,6543.0,41.6817,41.7109,41.6817,41.6914,6543.0
2024-05-13 14:35:00,42.79,42.8,42.75,42.75,3530.0,41.7207,41.7304,41.6817,41.6817,3530.0
2024-05-13 14:40:00,42.74,42.74,42.73,42.73,4800.0,41.6719,41.6719,41.6622,41.6622,4800.0
2024-05-13 14:45:00,42.73,42.73,42.7,42.72,8095.0,41.6622,41.6622,41.6329,41.6524,8095.0
2024-05-13 14:50:00,42.72,42.76,42.71,42.75,6023.0,41.6524,41.6914,41.6427,41.6817,6023.0
2024-05-13 14:55:00,42.75,42.78,42.75,42.76,7051.0,41.6817,41.7109,41.6817,41.6914,7051.0
2024-05-13 15:00:00,42.75,42.76,42.72,42.72,6225.0,41.6817,41.6914,41.6524,41.6524,6225.0
2024-05-13 15:05:00,42.72,42.78,42.71,42.77,4400.0,41.6524,41.7109,41.6427,41.7012,4400.0
2024-05-13 15:10:00,42.77,42.81,42.77,42.81,7429.0,41.7012,41.7402,41.7012,41.7402,7429.0
2024-05-13 15:15:00,42.81,42.82,42.8,42.8,7640.0,41.7402,41.7499,41.7304,41.7304,7640.0
2024-05-13 15:20:00,42.79,42.83,42.77,42.8,7918.0,41.7207,41.7597,41.7012,41.7304,7918.0
2024-05-13 15:25:00,42.8,42.83,42.78,42.83,7002.0,41.7304,41.7597,41.7109,41.7597,7002.0
2024-05-13 15:30:00,42.83,42.83,42.79,42.8,7062.0,41.7597,41.7597,41.7207,41.7304,7062.0
2024-05-13 15:35:00,42.8,42.8,42.77,42.8,12579.0,41.7304,41.7304,41.7012,41.7304,12579.0
2024-05-13 15:40:00,42.8,42.89,42.8,42.89,10953.0,41.7304,41.8182,41.7304,41.8182,10953.0
2024-05-13 15:45:00,42.89,42.92,42.84,42.85,34363.0,41.8182,41.8474,41.7694,41.7792,34363.0
2024-05-13 15:50:00,42.85,42.9,42.85,42.87,27161.0,41.7792,41.8279,41.7792,41.7987,27161.0
2024-05-13 15:55:00,42.86,42.91,42.85,42.91,69674.0,41.7889,41.8377,41.7792,41.8377,69674.0
2024-05-14 09:30:00,43.25,43.44,43.08,43.1,75616.0,42.1692,42.3544,42.0034,42.0229,75616.0
2024-05-14 09:35:00,43.1,43.25,43.03,43.21,43178.0,42.0229,42.1692,41.9547,42.1302,43178.0
2024-05-14 09:40:00,43.24,43.32,43.21,43.27,59699.0,42.1594,42.2374,42.1302,42.1887,59699.0
2024-05-14 09:45:00,43.27,43.48,43.27,43.44,24672.0,42.1887,42.3934,42.1887,42.3544,24672.0
2024-05-14 09:50:00,43.44,43.54,43.41,43.47,18448.0,42.3544,42.4519,42.3252,42.3837,18448.0
2024-05-14 09:55:00,43.46,43.63,43.46,43.58,29679.0,42.3739,42.5397,42.3739,42.4909,29679.0
2024-05-14 10:00:00,43.6,43.64,43.56,43.59,50715.0,42.5104,42.5495,42.4714,42.5007,50715.0
2024-05-14 10:05:00,43.61,43.64,43.37,43.39,29992.0,42.5202,42.5495,42.2862,42.3057,29992.0
2024-05-14 10:10:00,43.4,43.46,43.31,43.32,43018.0,42.3154,42.3739,42.2277,42.2374,43018.0
2024-05-14 10:15:00,43.32,43.32,43.19,43.25,38327.0,42.2374,42.2374,42.1107,42.1692,38327.0
2024-05-14 10:20:00,43.23,43.31,43.21,43.28,14087.0,42.1497,42.2277,42.1302,42.1984,14087.0
2024-05-14 10:25:00,43.27,43.36,43.27,43.34,12591.0,42.1887,42.2764,42.1887,42.2569,12591.0
2024-05-14 10:30:00,43.33,43.44,43.3,43.44,14243.0,42.2472,42.3544,42.2179,42.3544,14243.0
2024-05-14 10:35:00,43.45,43.5,43.34,43.36,15837.0,42.3642,42.4129,42.2569,42.2764,15837.0
2024-05-14 10:40:00,43.36,43.43,43.32,43.4,7550.0,42.2764,42.3447,42.2374,42.3154,7550.0
2024-05-14 10:45:00,43.4,43.41,43.35,43.4,6116.0,42.3154,42.3252,42.2667,42.3154,6116.0
2024-05-14 10:50:00,43.42,43.47,43.4,43.43,16434.0,42.3349,42.3837,42.3154,42.3447,16434.0
2024-05-14 10:55:00,43.42,43.43,43.4,43.41,10493.0,42.3349,42.3447,42.3154,42.3252,10493.0
2024-05-14 11:00:00,43.4,43.4,43.32,43.34,16226.0,42.3154,42.3154,42.2374,42.2569,16226.0
2024-05-14 11:05:00,43.35,43.42,43.35,43.42,5296.0,42.2667,42.3349,42.2667,42.3349,5296.0
2024-05-14 11:10:00,43.43,43.44,43.33,43.33,6282.0,42.3447,42.3544,42.2472,42.2472,6282.0
2024-05-14 11:15:00,43.35,43.38,43.32,43.35,7498.0,42.2667,42.2959,42.2374,42.2667,7498.0
2024-05-14 11:20:00,43.34,43.36,43.32,43.35,3778.0,42.2569,42.2764,42.2374,42.2667,3778.0
2024-05-14 11:25:00,43.34,43.38,43.33,43.37,10567.0,42.2569,42.2959,42.2472,42.2862,10567.0
2024-05-14 11:30:00,43.38,43.41,43.34,43.41,19265.0,42.2959,42.3252,42.2569,42.3252,19265.0
2024-05-14 11:35:00,43.41,43.44,43.36,43.37,15125.0,42.3252,42.3544,42.2764,42.2862,15125.0
2024-05-14 11:40:00,43.37,43.37,43.36,43.37,5000.0,42.2862,42.2862,42.2764,42.2862,5000.0
2024-05-14 11:45:00,43.37,43.44,43.36,43.43,7198.0,42.2862,42.3544,42.2764,42.3447,7198.0
2024-05-14 11:50:00,43.43,43.43,43.37,43.38,6415.0,42.3447,42.3447,42.2862,42.2959,6415.0
2024-05-14 11:55:00,43.38,43.38,43.28,43.28,15062.0,42.2959,42.2959,42.1984,42.1984,15062.0
2024-05-14 12:00:00,43.27,43.28,43.22,43.22,14206.0,42.1887,42.1984,42.1399,42.1399,14206.0
2024-05-14 12:05:00,43.23,43.25,43.23,43.24,6941.0,42.1497,42.1692,42.1497,42.1594,6941.0
2024-05-14 12:10:00,43.25,43.26,43.16,43.21,24667.0,42.1692,42.1789,42.0814,42.1302,24667.0
2024-05-14 12:15:00,43.2,43.22,43.17,43.22,9278.0,42.1204,42.1399,42.0912,42.1399,9278.0
2024-05-14 12:20:00,43.23,43.25,43.17,43.17,8474.0,42.1497,42.1692,42.0912,42.0912,8474.0
2024-05-14 12:25:00,43.17,43.18,43.14,43.15,19956.0,42.0912,42.1009,42.0619,42.0717,19956.0
2024-05-14 12:30:00,43.15,43.22,43.14,43.21,15545.0,42.0717,42.1399,42.0619,42.1302,15545.0
2024-05-14 12:35:00,43.22,43.24,43.22,43.22,7726.0,42.1399,42.1594,42.1399,42.1399,7726.0
2024-05-14 12:40:00,43.22,43.3,43.22,43.29,7927.0,42.1399,42.2179,42.1399,42.2082,7927.0
2024-05-14 12:45:00,43.29,43.33,43.29,43.33,7136.0,42.2082,42.2472,42.2082,42.2472,7136.0
2024-05-14 12:50:00,43.33,43.33,43.29,43.32,10425.0,42.2472,42.2472,42.2082,42.2374,10425.0
2024-05-14 12:55:00,43.33,43.37,43.32,43.32,9262.0,42.2472,42.2862,42.2374,42.2374,9262.0
2024-05-14 13:00:00,43.32,43.36,43.31,43.31,8425.0,42.2374,42.2764,42.2277,42.2277,8425.0
2024-05-14 13:05:00,43.33,43.33,43.31,43.32,3300.0,42.2472,42.2472,42.2277,42.2374,3300.0
2024-05-14 13:10:00,43.32,43.33,43.29,43.31,9446.0,42.2374,42.2472,42.2082,42.2277,9446.0
2024-05-14 13:15:00,43.31,43.34,43.3,43.31,8006.0,42.2277,42.2569,42.2179,42.2277,8006.0
2024-05-14 13:20:00,43.31,43.31,43.3,43.31,3826.0,42.2277,42.2277,42.2179,42.2277,3826.0
2024-05-14 13:25:00,43.32,43.38,43.32,43.37,7428.0,42.2374,42.2959,42.2374,42.2862,7428.0
2024-05-14 13:30:00,43.37,43.4,43.36,43.36,6960.0,42.2862,42.3154,42.2764,42.2764,6960.0
2024-05-14 13:35:00,43.37,43.37,43.35,43.36,5500.0,42.2862,42.2862,42.2667,42.2764,5500.0
2024-05-14 13:40:00,43.36,43.37,43.35,43.37,8964.0,42.2764,42.2862,42.2667,42.2862,8964.0
2024-05-14 13:45:00,43.38,43.39,43.36,43.38,11489.0,42.2959,42.3057,42.2764,42.2959,11489.0
2024-05-14 13:50:00,43.38,43.39,43.37,43.39,15185.0,42.2959,42.3057,42.2862,42.3057,15185.0
2024-05-14 13:55:00,43.39,43.4,43.37,43.37,24471.0,42.3057,42.3154,42.2862,42.2862,24471.0
2024-05-14 14:00:00,43.36,43.4,43.36,43.39,15838.0,42.2764,42.3154,42.2764,42.3057,15838.0
2024-05-14 14:05:00,43.39,43.41,43.39,43.41,6690.0,42.3057,42.3252,42.3057,42.3252,6690.0
2024-05-14 14:10:00,43.41,43.47,43.41,43.47,20336.0,42.3252,42.3837,42.3252,42.3837,20336.0
2024-05-14 14:15:00,43.46,43.49,43.46,43.46,17599.0,42.3739,42.4032,42.3739,42.3739,17599.0
2024-05-14 14:20:00,43.46,43.46,43.43,43.45,13618.0,42.3739,42.3739,42.3447,42.3642,13618.0
2024-05-14 14:25:00,43.46,43.48,43.43,43.43,14921.0,42.3739,42.3934,42.3447,42.3447,14921.0
2024-05-14 14:30:00,43.42,43.42,43.4,43.41,13171.0,42.3349,42.3349,42.3154,42.3252,13171.0
2024-05-14 14:35:00,43.41,43.41,43.37,43.41,6853.0,42.3252,42.3252,42.2862,42.3252,6853.0
2024-05-14 14:40:00,43.41,43.45,43.41,43.43,13277.0,42.3252,42.3642,42.3252,42.3447,13277.0
2024-05-14 14:45:00,43.43,43.46,43.42,43.45,15099.0,42.3447,42.3739,42.3349,42.3642,15099.0
2024-05-14 14:50:00,43.45,43.46,43.42,43.46,11190.0,42.3642,42.3739,42.3349,42.3739,11190.0
2024-05-14 14:55:00,43.46,43.5,43.45,43.5,7108.0,42.3739,42.4129,42.3642,42.4129,7108.0
2024-05-14 15:00:00,43.51,43.52,43.49,43.49,22633.0,42.4227,42.4324,42.4032,42.4032,22633.0
2024-05-14 15:05:00,43.49,43.52,43.49,43.49,18896.0,42.4032,42.4324,42.4032,42.4032,18896.0
2024-05-14 15:10:00,43.48,43.52,43.48,43.49,24528.0,42.3934,42.4324,42.3934,42.4032,24528.0
2024-05-14 15:15:00,43.5,43.5,43.46,43.47,20438.0,42.4129,42.4129,42.3739,42.3837,20438.0
2024-05-14 15:20:00,43.48,43.51,43.46,43.51,15100.0,42.3934,42.4227,42.3739,42.4227,15100.0
2024-05-14 15:25:00,43.52,43.57,43.51,43.56,25061.0,42.4324,42.4812,42.4227,42.4714,25061.0
2024-05-14 15:30:00,43.55,43.58,43.53,43.58,25021.0,42.4617,42.4909,42.4422,42.4909,25021.0
2024-05-14 15:35:00,43.58,43.6,43.57,43.6,33906.0,42.4909,42.5104,42.4812,42.5104,33906.0
2024-05-14 15:40:00,43.6,43.6,43.58,43.59,35100.0,42.5104,42.5104,42.4909,42.5007,35100.0
2024-05-14 15:45:00,43.59,43.61,43.58,43.59,34597.0,42.5007,42.5202,42.4909,42.5007,34597.0
2024-05-14 15:50:00,43.6,43.66,43.6,43.66,79028.0,42.5104,42.569,42.5104,42.569,79028.0
2024-05-14 15:55:00,43.65,43.7,43.64,43.68,128018.0,42.5592,42.608,42.5495,42.5885,128018.0
2024-05-15 09:30:00,44.1,44.16,43.87,43.95,82051.0,42.998,43.0565,42.7737,42.8517,82051.0
2024-05-15 09:35:00,43.97,44.1,43.8,43.83,48108.0,42.8712,42.998,42.7055,42.7347,48108.0
2024-05-15 09:40:00,43.84,43.89,43.59,43.62,22104.0,42.7445,42.7932,42.5007,42.5299,22104.0
2024-05-15 09:45:00,43.61,43.69,43.39,43.4,53581.0,42.5202,42.5982,42.3057,42.3154,53581.0
2024-05-15 09:50:00,43.43,43.43,43.21,43.23,20349.0,42.3447,42.3447,42.1302,42.1497,20349.0
2024-05-15 09:55:00,43.22,43.39,43.22,43.39,12482.0,42.1399,42.3057,42.1399,42.3057,12482.0
2024-05-15 10:00:00,43.38,43.42,43.2,43.34,20270.0,42.2959,42.3349,42.1204,42.2569,20270.0
2024-05-15 10:05:00,43.31,43.45,43.31,43.41,10414.0,42.2277,42.3642,42.2277,42.3252,10414.0
2024-05-15 10:10:00,43.42,43.47,43.39,43.4,10349.0,42.3349,42.3837,42.3057,42.3154,10349.0
2024-05-15 10:15:00,43.39,43.44,43.31,43.42,7627.0,42.3057,42.3544,42.2277,42.3349,7627.0
2024-05-15 10:20:00,43.43,43.52,43.41,43.46,9742.0,42.3447,42.4324,42.3252,42.3739,9742.0
2024-05-15 10:25:00,43.47,43.58,43.47,43.55,11129.0,42.3837,42.4909,42.3837,42.4617,11129.0
2024-05-15 10:30:00,43.55,43.65,43.55,43.62,23114.0,42.4617,42.5592,42.4617,42.5299,23114.0
2024-05-15 10:35:00,43.61,43.68,43.61,43.65,22935.0,42.5202,42.5885,42.5202,42.5592,22935.0
2024-05-15 10:40:00,43.65,43.7,43.63,43.67,12384.0,42.5592,42.608,42.5397,42.5787,12384.0
2024-05-15 10:45:00,43.67,43.73,43.63,43.73,10125.0,42.5787,42.6372,42.5397,42.6372,10125.0
2024-05-15 10:50:00,43.73,43.81,43.72,43.81,14478.0,42.6372,42.7152,42.6275,42.7152,14478.0
2024-05-15 10:55:00,43.82,43.91,43.82,43.91,7416.0,42.725,42.8127,42.725,42.8127,7416.0
2024-05-15 11:00:00,43.94,44.01,43.94,44.0,14977.0,42.842,42.9102,42.842,42.9005,14977.0
2024-05-15 11:05:00,44.02,44.2,44.02,44.2,15695.0,42.92,43.0955,42.92,43.0955,15695.0
2024-05-15 11:10:00,44.19,44.3,44.17,44.3,10583.0,43.0857,43.193,43.0662,43.193,10583.0
2024-05-15 11:15:00,44.3,44.4,44.25,44.31,29184.0,43.193,43.2905,43.1442,43.2027,29184.0
2024-05-15 11:20:00,44.37,44.54,44.37,44.54,19828.0,43.2612,43.427,43.2612,43.427,19828.0
2024-05-15 11:25:00,44.54,44.56,44.51,44.53,14924.0,43.427,43.4465,43.3977,43.4172,14924.0
2024-05-15 11:30:00,44.52,44.55,44.45,44.45,9566.0,43.4075,43.4367,43.3392,43.3392,9566.0
2024-05-15 11:35:00,44.44,44.44,44.32,44.32,13302.0,43.3295,43.3295,43.2125,43.2125,13302.0
2024-05-15 11:40:00,44.31,44.39,44.31,44.37,5911.0,43.2027,43.2807,43.2027,43.2612,5911.0
2024-05-15 11:45:00,44.37,44.39,44.33,44.34,10727.0,43.2612,43.2807,43.2222,43.232,10727.0
2024-05-15 11:50:00,44.31,44.31,44.2,44.2,15536.0,43.2027,43.2027,43.0955,43.0955,15536.0
2024-05-15 11:55:00,44.21,44.23,44.19,44.22,6437.0,43.1052,43.1247,43.0857,43.115,6437.0
2024-05-15 12:00:00,44.18,44.21,44.14,44.18,11650.0,43.076,43.1052,43.037,43.076,11650.0
2024-05-15 12:05:00,44.17,44.19,44.15,44.19,2724.0,43.0662,43.0857,43.0467,43.0857,2724.0
2024-05-15 12:10:00,44.19,44.27,44.18,44.25,4818.0,43.0857,43.1637,43.076,43.1442,4818.0
2024-05-15 12:15:00,44.22,44.33,44.2,44.33,17493.0,43.115,43.2222,43.0955,43.2222,17493.0
2024-05-15 12:20:00,44.36,44.36,44.3,44.32,9093.0,43.2515,43.2515,43.193,43.2125,9093.0
2024-05-15 12:25:00,44.31,44.33,44.28,44.3,8800.0,43.2027,43.2222,43.1735,43.193,8800.0
2024-05-15 12:30:00,44.3,44.33,44.29,44.31,13842.0,43.193,43.2222,43.1832,43.2027,13842.0
2024-05-15 12:35:00,44.31,44.32,44.26,44.26,2498.0,43.2027,43.2125,43.154,43.154,2498.0
2024-05-15 12:40:00,44.27,44.31,44.24,44.28,11592.0,43.1637,43.2027,43.1345,43.1735,11592.0
2024-05-15 12:45:00,44.28,44.36,44.28,44.31,9539.0,43.1735,43.2515,43.1735,43.2027,9539.0
2024-05-15 12:50:00,44.32,44.36,44.3,44.35,8012.0,43.2125,43.2515,43.193,43.2417,8012.0
2024-05-15 12:55:00,44.34,44.34,44.26,44.31,16807.0,43.232,43.232,43.154,43.2027,16807.0
2024-05-15 13:00:00,44.32,44.33,44.29,44.33,3000.0,43.2125,43.2222,43.1832,43.2222,3000.0
2024-05-15 13:05:00,44.34,44.39,44.3,44.38,12869.0,43.232,43.2807,43.193,43.271,12869.0
2024-05-15 13:10:00,44.39,44.43,44.39,44.41,5931.0,43.2807,43.3197,43.2807,43.3002,5931.0
2024-05-15 13:15:00,44.42,44.44,44.41,44.41,14160.0,43.31,43.3295,43.3002,43.3002,14160.0
2024-05-15 13:20:00,44.42,44.44,44.37,44.4,13943.0,43.31,43.3295,43.2612,43.2905,13943.0
2024-05-15 13:25:00,44.4,44.52,44.4,44.51,6939.0,43.2905,43.4075,43.2905,43.3977,6939.0
2024-05-15 13:30:00,44.5,44.52,44.49,44.52,11189.0,43.388,43.4075,43.3782,43.4075,11189.0
2024-05-15 13:35:00,44.51,44.53,44.5,44.53,16802.0,43.3977,43.4172,43.388,43.4172,16802.0
2024-05-15 13:40:00,44.54,44.55,44.48,44.51,15970.0,43.427,43.4367,43.3685,43.3977,15970.0
2024-05-15 13:45:00,44.49,44.57,44.49,44.57,11598.0,43.3782,43.4562,43.3782,43.4562,11598.0
2024-05-15 13:50:00,44.59,44.62,44.59,44.62,21651.0,43.4757,43.505,43.4757,43.505,21651.0
2024-05-15 13:55:00,44.61,44.61,44.58,44.58,15004.0,43.4952,43.4952,43.466,43.466,15004.0
2024-05-15 14:00:00,44.58,44.58,44.52,44.55,11059.0,43.466,43.466,43.4075,43.4367,11059.0
2024-05-15 14:05:00,44.55,44.57,44.51,44.51,21949.0,43.4367,43.4562,43.3977,43.3977,21949.0
2024-05-15 14:10:00,44.51,44.54,44.47,44.5,18703.0,43.3977,43.427,43.3587,43.388,18703.0
2024-05-15 14:15:00,44.5,44.53,44.5,44.52,10438.0,43.388,43.4172,43.388,43.4075,10438.0
2024-05-15 14:20:00,44.51,44.52,44.47,44.52,13668.0,43.3977,43.4075,43.3587,43.4075,13668.0
2024-05-15 14:25:00,44.52,44.56,44.52,44.55,12616.0,43.4075,43.4465,43.4075,43.4367,12616.0
2024-05-15 14:30:00,44.56,44.59,44.55,44.56,26318.0,43.4465,43.4757,43.4367,43.4465,26318.0
2024-05-15 14:35:00,44.55,44.55,44.47,44.52,10183.0,43.4367,43.4367,43.3587,43.4075,10183.0
2024-05-15 14:40:00,44.51,44.51,44.49,44.5,15159.0,43.3977,43.3977,43.3782,43.388,15159.0
2024-05-15 14:45:00,44.49,44.49,44.41,44.41,24490.0,43.3782,43.3782,43.3002,43.3002,24490.0
2024-05-15 14:50:00,44.4,44.47,44.4,44.46,17313.0,43.2905,43.3587,43.2905,43.349,17313.0
2024-05-15 14:55:00,44.45,44.45,44.41,44.42,15429.0,43.3392,43.3392,43.3002,43.31,15429.0
2024-05-15 15:00:00,44.41,44.43,44.39,44.39,18062.0,43.3002,43.3197,43.2807,43.2807,18062.0
2024-05-15 15:05:00,44.38,44.39,44.35,44.35,16678.0,43.271,43.2807,43.2417,43.2417,16678.0
2024-05-15 15:10:00,44.36,44.43,44.36,44.41,16528.0,43.2515,43.3197,43.2515,43.3002,16528.0
2024-05-15 15:15:00,44.4,44.41,44.39,44.4,9766.0,43.2905,43.3002,43.2807,43.2905,9766.0
2024-05-15 15:20:00,44.4,44.42,44.39,44.39,17462.0,43.2905,43.31,43.2807,43.2807,17462.0
2024-05-15 15:25:00,44.39,44.48,44.39,44.46,62010.0,43.2807,43.3685,43.2807,43.349,62010.0
2024-05-15 15:30:00,44.45,44.45,44.42,44.42,42418.0,43.3392,43.3392,43.31,43.31,42418.0
2024-05-15 15:35:00,44.43,44.45,44.42,44.44,15328.0,43.3197,43.3392,43.31,43.3295,15328.0
2024-05-15 15:40:00,44.43,44.45,44.43,44.44,32975.0,43.3197,43.3392,43.3197,43.3295,32975.0
2024-05-15 15:45:00,44.44,44.49,44.44,44.46,65807.0,43.3295,43.3782,43.3295,43.349,65807.0
2024-05-15 15:50:00,44.46,44.48,44.44,44.47,50981.0,43.349,43.3685,43.3295,43.3587,50981.0
2024-05-15 15:55:00,44.46,44.47,44.38,44.39,156688.0,43.349,43.3587,43.271,43.2807,156688.0
2024-05-16 09:30:00,44.32,44.32,43.76,43.87,102635.0,43.2125,43.2125,42.6665,42.7737,102635.0
2024-05-16 09:35:00,43.88,44.01,43.81,43.91,20820.0,42.7835,42.9102,42.7152,42.8127,20820.0
2024-05-16 09:40:00,43.91,43.99,43.86,43.94,19642.0,42.8127,42.8907,42.764,42.842,19642.0
2024-05-16 09:45:00,43.95,44.02,43.92,43.99,11784.0,42.8517,42.92,42.8225,42.8907,11784.0
2024-05-16 09:50:00,44.0,44.06,43.96,44.06,13005.0,42.9005,42.959,42.8615,42.959,13005.0
2024-05-16 09:55:00,44.05,44.05,43.95,43.95,24676.0,42.9492,42.9492,42.8517,42.8517,24676.0
2024-05-16 10:00:00,43.95,44.12,43.93,44.11,21467.0,42.8517,43.0175,42.8322,43.0077,21467.0
2024-05-16 10:05:00,44.12,44.13,43.95,44.01,24502.0,43.0175,43.0272,42.8517,42.9102,24502.0
2024-05-16 10:10:00,43.98,44.12,43.98,44.12,18574.0,42.881,43.0175,42.881,43.0175,18574.0
2024-05-16 10:15:00,44.12,44.14,44.03,44.05,18600.0,43.0175,43.037,42.9297,42.9492,18600.0
2024-05-16 10:20:00,44.04,44.1,44.04,44.05,9918.0,42.9395,42.998,42.9395,42.9492,9918.0
2024-05-16 10:25:00,44.06,44.08,44.01,44.08,6558.0,42.959,42.9785,42.9102,42.9785,6558.0
2024-05-16 10:30:00,44.09,44.22,44.09,44.21,6345.0,42.9882,43.115,42.9882,43.1052,6345.0
2024-05-16 10:35:00,44.22,44.3,44.22,44.29,10416.0,43.115,43.193,43.115,43.1832,10416.0
2024-05-16 10:40:00,44.29,44.33,44.26,44.28,11271.0,43.1832,43.2222,43.154,43.1735,11271.0
2024-05-16 10:45:00,44.27,44.27,44.12,44.14,17057.0,43.1637,43.1637,43.0175,43.037,17057.0
2024-05-16 10:50:00,44.16,44.2,44.13,44.14,7457.0,43.0565,43.0955,43.0272,43.037,7457.0
2024-05-16 10:55:00,44.13,44.15,44.1,44.12,12366.0,43.0272,43.0467,42.998,43.0175,12366.0
2024-05-16 11:00:00,44.11,44.15,44.1,44.12,7644.0,43.0077,43.0467,42.998,43.0175,7644.0
2024-05-16 11:05:00,44.13,44.16,44.1,44.12,8747.0,43.0272,43.0565,42.998,43.0175,8747.0
2024-05-16 11:10:00,44.16,44.2,44.15,44.16,2700.0,43.0565,43.0955,43.0467,43.0565,2700.0
2024-05-16 11:15:00,44.18,44.24,44.17,44.24,3089.0,43.076,43.1345,43.0662,43.1345,3089.0
2024-05-16 11:20:00,44.25,44.34,44.25,44.34,12220.0,43.1442,43.232,43.1442,43.232,12220.0
2024-05-16 11:25:00,44.34,44.4,44.32,44.32,7570.0,43.232,43.2905,43.2125,43.2125,7570.0
2024-05-16 11:30:00,44.32,44.39,44.31,44.39,4912.0,43.2125,43.2807,43.2027,43.2807,4912.0
2024-05-16 11:35:00,44.41,44.41,44.36,44.41,2614.0,43.3002,43.3002,43.2515,43.3002,2614.0
2024-05-16 11:40:00,44.42,44.47,44.42,44.47,4858.0,43.31,43.3587,43.31,43.3587,4858.0
2024-05-16 11:45:00,44.49,44.51,44.42,44.51,4096.0,43.3782,43.3977,43.31,43.3977,4096.0
2024-05-16 11:50:00,44.51,44.55,44.5,44.54,4428.0,43.3977,43.4367,43.388,43.427,4428.0
2024-05-16 11:55:00,44.56,44.57,44.54,44.55,12469.0,43.4465,43.4562,43.427,43.4367,12469.0
2024-05-16 12:00:00,44.54,44.54,44.47,44.48,11918.0,43.427,43.427,43.3587,43.3685,11918.0
2024-05-16 12:05:00,44.48,44.49,44.44,44.49,5694.0,43.3685,43.3782,43.3295,43.3782,5694.0
2024-05-16 12:10:00,44.51,44.55,44.5,44.55,7009.0,43.3977,43.4367,43.388,43.4367,7009.0
2024-05-16 12:15:00,44.53,44.53,44.49,44.49,3100.0,43.4172,43.4172,43.3782,43.3782,3100.0
2024-05-16 12:20:00,44.48,44.5,44.47,44.47,3138.0,43.3685,43.388,43.3587,43.3587,3138.0
2024-05-16 12:25:00,44.49,44.5,44.46,44.46,2084.0,43.3782,43.388,43.349,43.349,2084.0
2024-05-16 12:30:00,44.47,44.48,44.43,44.46,5558.0,43.3587,43.3685,43.3197,43.349,5558.0
2024-05-16 12:35:00,44.46,44.5,44.45,44.48,4464.0,43.349,43.388,43.3392,43.3685,4464.0
2024-05-16 12:40:00,44.48,44.55,44.47,44.55,5952.0,43.3685,43.4367,43.3587,43.4367,5952.0
2024-05-16 12:45:00,44.54,44.54,44.51,44.52,2712.0,43.427,43.427,43.3977,43.4075,2712.0
2024-05-16 12:50:00,44.5,44.51,44.48,44.5,5098.0,43.388,43.3977,43.3685,43.388,5098.0
2024-05-16 12:55:00,44.5,44.5,44.46,44.46,4502.0,43.388,43.388,43.349,43.349,4502.0
2024-05-16 13:00:00,44.48,44.48,44.44,44.44,7673.0,43.3685,43.3685,43.3295,43.3295,7673.0
2024-05-16 13:05:00,44.44,44.44,44.4,44.42,2100.0,43.3295,43.3295,43.2905,43.31,2100.0
2024-05-16 13:10:00,44.41,44.42,44.4,44.4,3889.0,43.3002,43.31,43.2905,43.2905,3889.0
2024-05-16 13:15:00,44.4,44.43,44.39,44.43,4823.0,43.2905,43.3197,43.2807,43.3197,4823.0
2024-05-16 13:20:00,44.42,44.42,44.36,44.37,7906.0,43.31,43.31,43.2515,43.2612,7906.0
2024-05-16 13:25:00,44.37,44.44,44.37,44.39,5335.0,43.2612,43.3295,43.2612,43.2807,5335.0
2024-05-16 13:30:00,44.38,44.4,44.36,44.37,3400.0,43.271,43.2905,43.2515,43.2612,3400.0
2024-05-16 13:35:00,44.36,44.36,44.3,44.3,5171.0,43.2515,43.2515,43.193,43.193,5171.0
2024-05-16 13:40:00,44.3,44.35,44.3,44.34,10328.0,43.193,43.2417,43.193,43.232,10328.0
2024-05-16 13:45:00,44.33,44.33,44.31,44.33,4599.0,43.2222,43.2222,43.2027,43.2222,4599.0
2024-05-16 13:50:00,44.34,44.4,44.34,44.4,6072.0,43.232,43.2905,43.232,43.2905,6072.0
2024-05-16 13:55:00,44.4,44.44,44.39,44.44,8553.0,43.2905,43.3295,43.2807,43.3295,8553.0
2024-05-16 14:00:00,44.44,44.48,44.44,44.48,9249.0,43.3295,43.3685,43.3295,43.3685,9249.0
2024-05-16 14:05:00,44.48,44.48,44.45,44.47,6140.0,43.3685,43.3685,43.3392,43.3587,6140.0
2024-05-16 14:10:00,44.47,44.47,44.38,44.38,16998.0,43.3587,43.3587,43.271,43.271,16998.0
2024-05-16 14:15:00,44.38,44.4,44.37,44.39,5800.0,43.271,43.2905,43.2612,43.2807,5800.0
2024-05-16 14:20:00,44.38,44.4,44.38,44.4,11553.0,43.271,43.2905,43.271,43.2905,11553.0
2024-05-16 14:25:00,44.4,44.41,44.38,44.4,3900.0,43.2905,43.3002,43.271,43.2905,3900.0
2024-05-16 14:30:00,44.41,44.43,44.4,44.41,5236.0,43.3002,43.3197,43.2905,43.3002,5236.0
2024-05-16 14:35:00,44.41,44.41,44.38,44.4,6436.0,43.3002,43.3002,43.271,43.2905,6436.0
2024-05-16 14:40:00,44.41,44.42,44.4,44.4,2025.0,43.3002,43.31,43.2905,43.2905,2025.0
2024-05-16 14:45:00,44.42,44.44,44.41,44.43,8885.0,43.31,43.3295,43.3002,43.3197,8885.0
2024-05-16 14:50:00,44.43,44.46,44.43,44.45,2587.0,43.3197,43.349,43.3197,43.3392,2587.0
2024-05-16 14:55:00,44.46,44.47,44.45,44.45,3142.0,43.349,43.3587,43.3392,43.3392,3142.0
2024-05-16 15:00:00,44.44,44.47,44.42,44.46,6406.0,43.3295,43.3587,43.31,43.349,6406.0
2024-05-16 15:05:00,44.47,44.54,44.47,44.54,10797.0,43.3587,43.427,43.3587,43.427,10797.0
2024-05-16 15:10:00,44.55,44.56,44.53,44.55,17059.0,43.4367,43.4465,43.4172,43.4367,17059.0
2024-05-16 15:15:00,44.54,44.55,44.5,44.51,9575.0,43.427,43.4367,43.388,43.3977,9575.0
2024-05-16 15:20:00,44.51,44.54,44.5,44.5,16447.0,43.3977,43.427,43.388,43.388,16447.0
2024-05-16 15:25:00,44.49,44.49,44.41,44.41,17659.0,43.3782,43.3782,43.3002,43.3002,17659.0
2024-05-16 15:30:00,44.41,44.41,44.34,44.36,14620.0,43.3002,43.3002,43.232,43.2515,14620.0
2024-05-16 15:35:00,44.35,44.35,44.28,44.28,16630.0,43.2417,43.2417,43.1735,43.1735,16630.0
2024-05-16 15:40:00,44.28,44.28,44.23,44.26,22478.0,43.1735,43.1735,43.1247,43.154,22478.0
2024-05-16 15:45:00,44.26,44.26,44.2,44.25,23992.0,43.154,43.154,43.0955,43.1442,23992.0
2024-05-16 15:50:00,44.26,44.33,44.26,44.32,25889.0,43.154,43.2222,43.154,43.2125,25889.0
2024-05-16 15:55:00,44.31,44.31,44.24,44.25,116099.0,43.2027,43.2027,43.1345,43.1442,116099.0
2024-05-17 09:30:00,45.21,45.33,45.06,45.21,125023.0,44.0802,44.1972,43.934,44.0802,125023.0
2024-05-17 09:35:00,45.19,45.29,45.06,45.1,58346.0,44.0607,44.1582,43.934,43.973,58346.0
2024-05-17 09:40:00,45.11,45.11,44.93,45.04,34273.0,43.9827,43.9827,43.8072,43.9145,34273.0
2024-05-17 09:45:00,45.04,45.25,45.04,45.25,26665.0,43.9145,44.1192,43.9145,44.1192,26665.0
2024-05-17 09:50:00,45.25,45.33,45.25,45.32,15869.0,44.1192,44.1972,44.1192,44.1875,15869.0
2024-05-17 09:55:00,45.34,45.64,45.34,45.57,50675.0,44.207,44.4995,44.207,44.4312,50675.0
2024-05-17 10:00:00,45.57,45.72,45.52,45.72,31011.0,44.4312,44.5775,44.3825,44.5775,31011.0
2024-05-17 10:05:00,45.73,45.73,45.58,45.67,23110.0,44.5872,44.5872,44.441,44.5287,23110.0
2024-05-17 10:10:00,45.69,45.73,45.65,45.69,24043.0,44.5482,44.5872,44.5092,44.5482,24043.0
2024-05-17 10:15:00,45.69,45.74,45.68,45.69,22475.0,44.5482,44.597,44.5385,44.5482,22475.0
2024-05-17 10:20:00,45.68,45.73,45.65,45.69,25162.0,44.5385,44.5872,44.5092,44.5482,25162.0
2024-05-17 10:25:00,45.68,45.79,45.66,45.76,38599.0,44.5385,44.6457,44.519,44.6165,38599.0
2024-05-17 10:30:00,45.79,45.81,45.66,45.7,31350.0,44.6457,44.6652,44.519,44.558,31350.0
2024-05-17 10:35:00,45.69,45.78,45.65,45.77,31733.0,44.5482,44.636,44.5092,44.6262,31733.0
2024-05-17 10:40:00,45.78,45.87,45.78,45.85,21597.0,44.636,44.7237,44.636,44.7042,21597.0
2024-05-17 10:45:00,45.86,45.97,45.84,45.95,22277.0,44.714,44.8212,44.6945,44.8017,22277.0
2024-05-17 10:50:00,45.96,46.05,45.96,46.05,16352.0,44.8115,44.8992,44.8115,44.8992,16352.0
2024-05-17 10:55:00,46.04,46.09,46.01,46.03,36006.0,44.8895,44.9382,44.8602,44.8797,36006.0
2024-05-17 11:00:00,46.04,46.16,46.01,46.15,33680.0,44.8895,45.0065,44.8602,44.9967,33680.0
2024-05-17 11:05:00,46.14,46.14,45.97,46.0,22084.0,44.987,44.987,44.8212,44.8505,22084.0
2024-05-17 11:10:00,46.0,46.0,45.77,45.77,30474.0,44.8505,44.8505,44.6262,44.6262,30474.0
2024-05-17 11:15:00,45.77,45.89,45.71,45.89,32755.0,44.6262,44.7432,44.5677,44.7432,32755.0
2024-05-17 11:20:00,45.88,45.9,45.78,45.85,20265.0,44.7335,44.753,44.636,44.7042,20265.0
2024-05-17 11:25:00,45.84,45.84,45.67,45.71,30166.0,44.6945,44.6945,44.5287,44.5677,30166.0
2024-05-17 11:30:00,45.7,45.73,45.61,45.72,20896.0,44.558,44.5872,44.4702,44.5775,20896.0
2024-05-17 11:35:00,45.72,45.76,45.69,45.74,24594.0,44.5775,44.6165,44.5482,44.597,24594.0
2024-05-17 11:40:00,45.73,45.73,45.61,45.65,23706.0,44.5872,44.5872,44.4702,44.5092,23706.0
2024-05-17 11:45:00,45.64,45.76,45.62,45.74,17310.0,44.4995,44.6165,44.48,44.597,17310.0
2024-05-17 11:50:00,45.74,45.76,45.72,45.74,18433.0,44.597,44.6165,44.5775,44.597,18433.0
2024-05-17 11:55:00,45.74,45.75,45.68,45.73,16034.0,44.597,44.6067,44.5385,44.5872,16034.0
2024-05-17 12:00:00,45.74,45.87,45.74,45.87,17740.0,44.597,44.7237,44.597,44.7237,17740.0
2024-05-17 12:05:00,45.88,45.88,45.82,45.87,26723.0,44.7335,44.7335,44.675,44.7237,26723.0
2024-05-17 12:10:00,45.88,45.93,45.85,45.88,18608.0,44.7335,44.7822,44.7042,44.7335,18608.0
2024-05-17 12:15:00,45.89,45.93,45.89,45.91,11750.0,44.7432,44.7822,44.7432,44.7627,11750.0
2024-05-17 12:20:00,45.92,45.92,45.81,45.81,23333.0,44.7725,44.7725,44.6652,44.6652,23333.0
2024-05-17 12:25:00,45.81,45.86,45.75,45.76,21229.0,44.6652,44.714,44.6067,44.6165,21229.0
2024-05-17 12:30:00,45.75,45.86,45.75,45.84,15453.0,44.6067,44.714,44.6067,44.6945,15453.0
2024-05-17 12:35:00,45.84,45.88,45.84,45.86,10564.0,44.6945,44.7335,44.6945,44.714,10564.0
2024-05-17 12:40:00,45.86,45.92,45.8,45.85,39921.0,44.714,44.7725,44.6555,44.7042,39921.0
2024-05-17 12:45:00,45.85,45.96,45.8,45.95,25943.0,44.7042,44.8115,44.6555,44.8017,25943.0
2024-05-17 12:50:00,45.94,45.99,45.94,45.95,19560.0,44.792,44.8407,44.792,44.8017,19560.0
2024-05-17 12:55:00,45.95,45.95,45.9,45.91,13310.0,44.8017,44.8017,44.753,44.7627,13310.0
2024-05-17 13:00:00,45.88,45.89,45.83,45.84,15992.0,44.7335,44.7432,44.6847,44.6945,15992.0
2024-05-17 13:05:00,45.84,45.92,45.84,45.91,21731.0,44.6945,44.7725,44.6945,44.7627,21731.0
2024-05-17 13:10:00,45.92,45.97,45.91,45.96,18097.0,44.7725,44.8212,44.7627,44.8115,18097.0
2024-05-17 13:15:00,45.96,45.99,45.95,45.99,15289.0,44.8115,44.8407,44.8017,44.8407,15289.0
2024-05-17 13:20:00,45.99,46.06,45.99,46.05,26882.0,44.8407,44.909,44.8407,44.8992,26882.0
2024-05-17 13:25:00,46.06,46.13,46.06,46.12,22194.0,44.909,44.9772,44.909,44.9675,22194.0
2024-05-17 13:30:00,46.11,46.12,46.04,46.07,16120.0,44.9577,44.9675,44.8895,44.9187,16120.0
2024-05-17 13:35:00,46.06,46.06,45.97,45.99,12633.0,44.909,44.909,44.8212,44.8407,12633.0
2024-05-17 13:40:00,45.98,46.0,45.96,45.99,21182.0,44.831,44.8505,44.8115,44.8407,21182.0
2024-05-17 13:45:00,46.0,46.03,45.98,46.03,17341.0,44.8505,44.8797,44.831,44.8797,17341.0
2024-05-17 13:50:00,46.04,46.04,46.01,46.03,14899.0,44.8895,44.8895,44.8602,44.8797,14899.0
2024-05-17 13:55:00,46.05,46.06,46.04,46.06,16529.0,44.8992,44.909,44.8895,44.909,16529.0
2024-05-17 14:00:00,46.07,46.09,46.06,46.09,26489.0,44.9187,44.9382,44.909,44.9382,26489.0
2024-05-17 14:05:00,46.09,46.11,46.03,46.05,24891.0,44.9382,44.9577,44.8797,44.8992,24891.0
2024-05-17 14:10:00,46.06,46.08,46.04,46.05,17478.0,44.909,44.9285,44.8895,44.8992,17478.0
2024-05-17 14:15:00,46.04,46.05,46.02,46.05,21901.0,44.8895,44.8992,44.87,44.8992,21901.0
2024-05-17 14:20:00,46.05,46.09,46.05,46.07,24613.0,44.8992,44.9382,44.8992,44.9187,24613.0
2024-05-17 14:25:00,46.07,46.1,46.07,46.1,11303.0,44.9187,44.948,44.9187,44.948,11303.0
2024-05-17 14:30:00,46.12,46.14,46.11,46.14,15093.0,44.9675,44.987,44.9577,44.987,15093.0
2024-05-17 14:35:00,46.13,46.16,46.13,46.16,19479.0,44.9772,45.0065,44.9772,45.0065,19479.0
2024-05-17 14:40:00,46.17,46.21,46.17,46.19,25074.0,45.0162,45.0552,45.0162,45.0357,25074.0
2024-05-17 14:45:00,46.17,46.22,46.17,46.22,18511.0,45.0162,45.065,45.0162,45.065,18511.0
2024-05-17 14:50:00,46.22,46.23,46.2,46.21,17888.0,45.065,45.0747,45.0455,45.0552,17888.0
2024-05-17 14:55:00,46.21,46.27,46.2,46.24,50177.0,45.0552,45.1137,45.0455,45.0845,50177.0
2024-05-17 15:00:00,46.23,46.23,46.08,46.09,39091.0,45.0747,45.0747,44.9285,44.9382,39091.0
2024-05-17 15:05:00,46.08,46.13,46.06,46.12,20653.0,44.9285,44.9772,44.909,44.9675,20653.0
2024-05-17 15:10:00,46.13,46.14,46.12,46.13,12918.0,44.9772,44.987,44.9675,44.9772,12918.0
2024-05-17 15:15:00,46.12,46.15,46.12,46.13,21081.0,44.9675,44.9967,44.9675,44.9772,21081.0
2024-05-17 15:20:00,46.14,46.22,46.13,46.21,45895.0,44.987,45.065,44.9772,45.0552,45895.0
2024-05-17 15:25:00,46.21,46.24,46.18,46.22,24657.0,45.0552,45.0845,45.026,45.065,24657.0
2024-05-17 15:30:00,46.21,46.21,46.13,46.16,37296.0,45.0552,45.0552,44.9772,45.0065,37296.0
2024-05-17 15:35:00,46.15,46.2,46.15,46.19,30767.0,44.9967,45.0455,44.9967,45.0357,30767.0
2024-05-17 15:40:00,46.19,46.23,46.19,46.2,55758.0,45.0357,45.0747,45.0357,45.0455,55758.0
2024-05-17 15:45:00,46.2,46.24,46.19,46.23,67783.0,45.0455,45.0845,45.0357,45.0747,67783.0
2024-05-17 15:50:00,46.23,46.31,46.22,46.31,82957.0,45.0747,45.1527,45.065,45.1527,82957.0
2024-05-17 15:55:00,46.3,46.38,46.27,46.34,213005.0,45.143,45.221,45.1137,45.182,213005.0
2024-05-20 09:30:00,46.44,46.65,46.07,46.07,116248.0,45.2795,45.4842,44.9187,44.9187,116248.0
2024-05-20 09:35:00,46.06,46.21,45.88,46.11,57987.0,44.909,45.0552,44.7335,44.9577,57987.0
2024-05-20 09:40:00,46.15,46.25,46.06,46.25,29026.0,44.9967,45.0942,44.909,45.0942,29026.0
2024-05-20 09:45:00,46.24,46.24,46.01,46.13,20222.0,45.0845,45.0845,44.8602,44.9772,20222.0
2024-05-20 09:50:00,46.13,46.35,46.13,46.32,25602.0,44.9772,45.1917,44.9772,45.1625,25602.0
2024-05-20 09:55:00,46.31,46.5,46.31,46.46,29062.0,45.1527,45.338,45.1527,45.299,29062.0
2024-05-20 10:00:00,46.47,46.55,46.41,46.43,18039.0,45.3087,45.3867,45.2502,45.2697,18039.0
2024-05-20 10:05:00,46.45,46.52,46.37,46.48,9435.0,45.2892,45.3575,45.2112,45.3185,9435.0
2024-05-20 10:10:00,46.45,46.5,46.38,46.44,7213.0,45.2892,45.338,45.221,45.2795,7213.0
2024-05-20 10:15:00,46.43,46.43,46.28,46.31,33945.0,45.2697,45.2697,45.1235,45.1527,33945.0
2024-05-20 10:20:00,46.31,46.52,46.28,46.52,11511.0,45.1527,45.3575,45.1235,45.3575,11511.0
2024-05-20 10:25:00,46.53,46.55,46.44,46.48,19437.0,45.3672,45.3867,45.2795,45.3185,19437.0
2024-05-20 10:30:00,46.49,46.59,46.45,46.52,20461.0,45.3282,45.4257,45.2892,45.3575,20461.0
2024-05-20 10:35:00,46.53,46.55,46.45,46.46,12816.0,45.3672,45.3867,45.2892,45.299,12816.0
2024-05-20 10:40:00,46.47,46.61,46.47,46.6,6914.0,45.3087,45.4452,45.3087,45.4355,6914.0
2024-05-20 10:45:00,46.6,46.67,46.56,46.56,13451.0,45.4355,45.5037,45.3965,45.3965,13451.0
2024-05-20 10:50:00,46.54,46.65,46.49,46.62,10526.0,45.377,45.4842,45.3282,45.455,10526.0
2024-05-20 10:55:00,46.62,46.78,46.62,46.78,19489.0,45.455,45.611,45.455,45.611,19489.0
2024-05-20 11:00:00,46.78,46.79,46.73,46.75,6751.0,45.611,45.6207,45.5622,45.5817,6751.0
2024-05-20 11:05:00,46.76,46.86,46.75,46.84,13090.0,45.5915,45.689,45.5817,45.6695,13090.0
2024-05-20 11:10:00,46.85,46.87,46.84,46.84,6622.0,45.6792,45.6987,45.6695,45.6695,6622.0
2024-05-20 11:15:00,46.86,46.93,46.86,46.89,13022.0,45.689,45.7572,45.689,45.7182,13022.0
2024-05-20 11:20:00,46.91,46.99,46.91,46.96,19936.0,45.7377,45.8157,45.7377,45.7865,19936.0
2024-05-20 11:25:00,46.93,46.97,46.91,46.91,16230.0,45.7572,45.7962,45.7377,45.7377,16230.0
2024-05-20 11:30:00,46.91,46.98,46.91,46.92,8013.0,45.7377,45.806,45.7377,45.7475,8013.0
2024-05-20 11:35:00,46.9,46.9,46.75,46.83,37065.0,45.728,45.728,45.5817,45.6597,37065.0
2024-05-20 11:40:00,46.81,46.86,46.79,46.83,23107.0,45.6402,45.689,45.6207,45.6597,23107.0
2024-05-20 11:45:00,46.83,46.9,46.82,46.89,7302.0,45.6597,45.728,45.65,45.7182,7302.0
2024-05-20 11:50:00,46.91,46.91,46.84,46.84,17019.0,45.7377,45.7377,45.6695,45.6695,17019.0
2024-05-20 11:55:00,46.85,46.98,46.81,46.98,26418.0,45.6792,45.806,45.6402,45.806,26418.0
2024-05-20 12:00:00,46.98,46.99,46.95,46.98,7218.0,45.806,45.8157,45.7767,45.806,7218.0
2024-05-20 12:05:00,46.99,47.02,46.97,46.98,16321.0,45.8157,45.845,45.7962,45.806,16321.0
2024-05-20 12:10:00,46.98,47.02,46.94,46.94,19008.0,45.806,45.845,45.767,45.767,19008.0
2024-05-20 12:15:00,46.95,46.95,46.86,46.88,23787.0,45.7767,45.7767,45.689,45.7085,23787.0
2024-05-20 12:20:00,46.89,46.89,46.84,46.89,7582.0,45.7182,45.7182,45.6695,45.7182,7582.0
2024-05-20 12:25:00,46.89,46.91,46.84,46.91,7778.0,45.7182,45.7377,45.6695,45.7377,7778.0
2024-05-20 12:30:00,46.93,46.95,46.93,46.95,6748.0,45.7572,45.7767,45.7572,45.7767,6748.0
2024-05-20 12:35:00,46.94,46.94,46.88,46.9,9513.0,45.767,45.767,45.7085,45.728,9513.0
2024-05-20 12:40:00,46.91,46.95,46.89,46.89,9958.0,45.7377,45.7767,45.7182,45.7182,9958.0
2024-05-20 12:45:00,46.89,46.89,46.85,46.86,13027.0,45.7182,45.7182,45.6792,45.689,13027.0
2024-05-20 12:50:00,46.86,46.87,46.82,46.82,25407.0,45.689,45.6987,45.65,45.65,25407.0
2024-05-20 12:55:00,46.82,46.86,46.82,46.83,4512.0,45.65,45.689,45.65,45.6597,4512.0
2024-05-20 13:00:00,46.83,46.89,46.81,46.89,31751.0,45.6597,45.7182,45.6402,45.7182,31751.0
2024-05-20 13:05:00,46.88,46.94,46.86,46.94,8421.0,45.7085,45.767,45.689,45.767,8421.0
2024-05-20 13:10:00,46.95,46.96,46.94,46.94,6588.0,45.7767,45.7865,45.767,45.767,6588.0
2024-05-20 13:15:00,46.94,46.97,46.9,46.97,14823.0,45.767,45.7962,45.728,45.7962,14823.0
2024-05-20 13:20:00,46.97,47.03,46.96,47.03,22446.0,45.7962,45.8547,45.7865,45.8547,22446.0
2024-05-20 13:25:00,47.02,47.15,47.02,47.13,19630.0,45.845,45.9717,45.845,45.9522,19630.0
2024-05-20 13:30:00,47.1,47.12,47.07,47.09,7201.0,45.923,45.9425,45.8937,45.9132,7201.0
2024-05-20 13:35:00,47.09,47.12,47.06,47.07,6223.0,45.9132,45.9425,45.884,45.8937,6223.0
2024-05-20 13:40:00,47.08,47.16,47.08,47.16,14659.0,45.9035,45.9815,45.9035,45.9815,14659.0
2024-05-20 13:45:00,47.16,47.24,47.15,47.19,23903.0,45.9815,46.0595,45.9717,46.0107,23903.0
2024-05-20 13:50:00,47.19,47.22,47.18,47.18,3900.0,46.0107,46.04,46.001,46.001,3900.0
2024-05-20 13:55:00,47.17,47.17,47.15,47.17,7782.0,45.9912,45.9912,45.9717,45.9912,7782.0
2024-05-20 14:00:00,47.17,47.17,47.07,47.07,10519.0,45.9912,45.9912,45.8937,45.8937,10519.0
2024-05-20 14:05:00,47.06,47.08,46.96,46.98,23887.0,45.884,45.9035,45.7865,45.806,23887.0
2024-05-20 14:10:00,46.99,47.1,46.97,47.08,12337.0,45.8157,45.923,45.7962,45.9035,12337.0
2024-05-20 14:15:00,47.08,47.13,46.99,47.01,10258.0,45.9035,45.9522,45.8157,45.8352,10258.0
2024-05-20 14:20:00,47.02,47.03,46.99,47.0,5048.0,45.845,45.8547,45.8157,45.8255,5048.0
2024-05-20 14:25:00,47.02,47.13,47.02,47.09,18664.0,45.845,45.9522,45.845,45.9132,18664.0
2024-05-20 14:30:00,47.08,47.13,47.05,47.13,19382.0,45.9035,45.9522,45.8742,45.9522,19382.0
2024-05-20 14:35:00,47.13,47.16,47.13,47.15,6968.0,45.9522,45.9815,45.9522,45.9717,6968.0
2024-05-20 14:40:00,47.15,47.17,47.11,47.11,7250.0,45.9717,45.9912,45.9327,45.9327,7250.0
2024-05-20 14:45:00,47.12,47.13,47.11,47.11,9558.0,45.9425,45.9522,45.9327,45.9327,9558.0
2024-05-20 14:50:00,47.12,47.12,47.07,47.07,4551.0,45.9425,45.9425,45.8937,45.8937,4551.0
2024-05-20 14:55:00,47.07,47.09,47.04,47.06,6324.0,45.8937,45.9132,45.8645,45.884,6324.0
2024-05-20 15:00:00,47.04,47.04,46.99,46.99,12275.0,45.8645,45.8645,45.8157,45.8157,12275.0
2024-05-20 15:05:00,46.99,47.03,46.99,47.01,13293.0,45.8157,45.8547,45.8157,45.8352,13293.0
2024-05-20 15:10:00,47.01,47.03,47.0,47.02,19262.0,45.8352,45.8547,45.8255,45.845,19262.0
2024-05-20 15:15:00,47.02,47.04,46.96,46.96,33595.0,45.845,45.8645,45.7865,45.7865,33595.0
2024-05-20 15:20:00,46.97,46.97,46.84,46.89,95464.0,45.7962,45.7962,45.6695,45.7182,95464.0
2024-05-20 15:25:00,46.88,46.89,46.86,46.89,19873.0,45.7085,45.7182,45.689,45.7182,19873.0
2024-05-20 15:30:00,46.9,46.95,46.9,46.94,19708.0,45.728,45.7767,45.728,45.767,19708.0
2024-05-20 15:35:00,46.95,47.0,46.94,46.99,16859.0,45.7767,45.8255,45.767,45.8157,16859.0
2024-05-20 15:40:00,47.0,47.02,46.97,46.98,15628.0,45.8255,45.845,45.7962,45.806,15628.0
2024-05-20 15:45:00,46.97,46.98,46.94,46.94,19801.0,45.7962,45.806,45.767,45.767,19801.0
2024-05-20 15:50:00,46.96,47.02,46.93,46.95,56783.0,45.7865,45.845,45.7572,45.7767,56783.0
2024-05-20 15:55:00,46.96,46.98,46.93,46.96,100920.0,45.7865,45.806,45.7572,45.7865,100920.0
2024-05-21 09:30:00,46.75,46.81,46.54,46.61,115636.0,45.5817,45.6402,45.377,45.4452,115636.0
2024-05-21 09:35:00,46.63,46.94,46.63,46.86,42823.0,45.4647,45.767,45.4647,45.689,42823.0
2024-05-21 09:40:00,46.85,46.86,46.48,46.64,120896.0,45.6792,45.689,45.3185,45.4745,120896.0
2024-05-21 09:45:00,46.65,46.81,46.63,46.7,12994.0,45.4842,45.6402,45.4647,45.533,12994.0
2024-05-21 09:50:00,46.7,46.72,46.63,46.67,26531.0,45.533,45.5525,45.4647,45.5037,26531.0
2024-05-21 09:55:00,46.67,46.86,46.67,46.76,18209.0,45.5037,45.689,45.5037,45.5915,18209.0
2024-05-21 10:00:00,46.77,46.85,46.72,46.82,7593.0,45.6012,45.6792,45.5525,45.65,7593.0
2024-05-21 10:05:00,46.84,47.01,46.83,46.99,19591.0,45.6695,45.8352,45.6597,45.8157,19591.0
2024-05-21 10:10:00,47.0,47.03,46.89,46.93,20397.0,45.8255,45.8547,45.7182,45.7572,20397.0
2024-05-21 10:15:00,46.92,46.92,46.75,46.78,19283.0,45.7475,45.7475,45.5817,45.611,19283.0
2024-05-21 10:20:00,46.81,46.82,46.69,46.69,14956.0,45.6402,45.65,45.5232,45.5232,14956.0
2024-05-21 10:25:00,46.69,46.78,46.69,46.72,4978.0,45.5232,45.611,45.5232,45.5525,4978.0
2024-05-21 10:30:00,46.74,46.83,46.74,46.79,6590.0,45.572,45.6597,45.572,45.6207,6590.0
2024-05-21 10:35:00,46.78,46.85,46.75,46.85,6452.0,45.611,45.6792,45.5817,45.6792,6452.0
2024-05-21 10:40:00,46.85,46.9,46.85,46.88,6420.0,45.6792,45.728,45.6792,45.7085,6420.0
2024-05-21 10:45:00,46.88,46.94,46.88,46.89,6193.0,45.7085,45.767,45.7085,45.7182,6193.0
2024-05-21 10:50:00,46.89,46.94,46.82,46.92,9809.0,45.7182,45.767,45.65,45.7475,9809.0
2024-05-21 10:55:00,46.93,46.95,46.85,46.89,6812.0,45.7572,45.7767,45.6792,45.7182,6812.0
2024-05-21 11:00:00,46.89,47.06,46.89,47.04,19125.0,45.7182,45.884,45.7182,45.8645,19125.0
2024-05-21 11:05:00,47.04,47.06,47.01,47.01,7659.0,45.8645,45.884,45.8352,45.8352,7659.0
2024-05-21 11:10:00,47.03,47.03,46.98,47.01,9227.0,45.8547,45.8547,45.806,45.8352,9227.0
2024-05-21 11:15:00,47.03,47.03,46.94,46.96,4464.0,45.8547,45.8547,45.767,45.7865,4464.0
2024-05-21 11:20:00,46.98,46.98,46.91,46.93,9499.0,45.806,45.806,45.7377,45.7572,9499.0
2024-05-21 11:25:00,46.95,46.95,46.89,46.91,10123.0,45.7767,45.7767,45.7182,45.7377,10123.0
2024-05-21 11:30:00,46.92,46.92,46.85,46.85,3818.0,45.7475,45.7475,45.6792,45.6792,3818.0
2024-05-21 11:35:00,46.85,46.86,46.77,46.77,18977.0,45.6792,45.689,45.6012,45.6012,18977.0
2024-05-21 11:40:00,46.77,46.84,46.69,46.69,52867.0,45.6012,45.6695,45.5232,45.5232,52867.0
2024-05-21 11:45:00,46.69,46.73,46.57,46.57,46318.0,45.5232,45.5622,45.4062,45.4062,46318.0
2024-05-21 11:50:00,46.56,46.61,46.51,46.58,15627.0,45.3965,45.4452,45.3477,45.416,15627.0
2024-05-21 11:55:00,46.57,46.61,46.54,46.6,10231.0,45.4062,45.4452,45.377,45.4355,10231.0
2024-05-21 12:00:00,46.6,46.62,46.47,46.48,37545.0,45.4355,45.455,45.3087,45.3185,37545.0
2024-05-21 12:05:00,46.48,46.65,46.48,46.62,29865.0,45.3185,45.4842,45.3185,45.455,29865.0
2024-05-21 12:10:00,46.64,46.67,46.57,46.59,4150.0,45.4745,45.5037,45.4062,45.4257,4150.0
2024-05-21 12:15:00,46.62,46.67,46.62,46.66,3655.0,45.455,45.5037,45.455,45.494,3655.0
2024-05-21 12:20:00,46.64,46.67,46.64,46.66,6243.0,45.4745,45.5037,45.4745,45.494,6243.0
2024-05-21 12:25:00,46.65,46.66,46.61,46.62,8056.0,45.4842,45.494,45.4452,45.455,8056.0
2024-05-21 12:30:00,46.63,46.69,46.63,46.67,11971.0,45.4647,45.5232,45.4647,45.5037,11971.0
2024-05-21 12:35:00,46.64,46.69,46.63,46.64,3335.0,45.4745,45.5232,45.4647,45.4745,3335.0
2024-05-21 12:40:00,46.64,46.66,46.59,46.61,6269.0,45.4745,45.494,45.4257,45.4452,6269.0
2024-05-21 12:45:00,46.61,46.63,46.58,46.58,9604.0,45.4452,45.4647,45.416,45.416,9604.0
2024-05-21 12:50:00,46.61,46.71,46.61,46.71,2655.0,45.4452,45.5427,45.4452,45.5427,2655.0
2024-05-21 12:55:00,46.71,46.73,46.67,46.71,4551.0,45.5427,45.5622,45.5037,45.5427,4551.0
2024-05-21 13:00:00,46.7,46.7,46.66,46.67,10688.0,45.533,45.533,45.494,45.5037,10688.0
2024-05-21 13:05:00,46.67,46.67,46.6,46.6,3186.0,45.5037,45.5037,45.4355,45.4355,3186.0
2024-05-21 13:10:00,46.59,46.59,46.51,46.54,8630.0,45.4257,45.4257,45.3477,45.377,8630.0
2024-05-21 13:15:00,46.54,46.6,46.54,46.58,7373.0,45.377,45.4355,45.377,45.416,7373.0
2024-05-21 13:20:00,46.57,46.62,46.57,46.61,5065.0,45.4062,45.455,45.4062,45.4452,5065.0
2024-05-21 13:25:00,46.61,46.66,46.6,46.65,3606.0,45.4452,45.494,45.4355,45.4842,3606.0
2024-05-21 13:30:00,46.63,46.66,46.62,46.62,6734.0,45.4647,45.494,45.455,45.455,6734.0
2024-05-21 13:35:00,46.63,46.66,46.6,46.63,3025.0,45.4647,45.494,45.4355,45.4647,3025.0
2024-05-21 13:40:00,46.62,46.64,46.61,46.63,1913.0,45.455,45.4745,45.4452,45.4647,1913.0
2024-05-21 13:45:00,46.63,46.63,46.6,46.61,2185.0,45.4647,45.4647,45.4355,45.4452,2185.0
2024-05-21 13:50:00,46.67,46.69,46.66,46.66,2740.0,45.5037,45.5232,45.494,45.494,2740.0
2024-05-21 13:55:00,46.67,46.72,46.67,46.69,5121.0,45.5037,45.5525,45.5037,45.5232,5121.0
2024-05-21 14:00:00,46.7,46.7,46.56,46.56,29959.0,45.533,45.533,45.3965,45.3965,29959.0
2024-05-21 14:05:00,46.56,46.59,46.56,46.58,5598.0,45.3965,45.4257,45.3965,45.416,5598.0
2024-05-21 14:10:00,46.59,46.64,46.59,46.63,3042.0,45.4257,45.4745,45.4257,45.4647,3042.0
2024-05-21 14:15:00,46.61,46.63,46.6,46.6,2448.0,45.4452,45.4647,45.4355,45.4355,2448.0
2024-05-21 14:20:00,46.6,46.63,46.6,46.61,5858.0,45.4355,45.4647,45.4355,45.4452,5858.0
2024-05-21 14:25:00,46.6,46.6,46.57,46.58,3274.0,45.4355,45.4355,45.4062,45.416,3274.0
2024-05-21 14:30:00,46.57,46.6,46.57,46.58,12857.0,45.4062,45.4355,45.4062,45.416,12857.0
2024-05-21 14:35:00,46.58,46.59,46.58,46.59,1215.0,45.416,45.4257,45.416,45.4257,1215.0
2024-05-21 14:40:00,46.6,46.62,46.6,46.61,4863.0,45.4355,45.455,45.4355,45.4452,4863.0
2024-05-21 14:45:00,46.6,46.62,46.6,46.61,3057.0,45.4355,45.455,45.4355,45.4452,3057.0
2024-05-21 14:50:00,46.61,46.65,46.6,46.64,2927.0,45.4452,45.4842,45.4355,45.4745,2927.0
2024-05-21 14:55:00,46.63,46.67,46.63,46.66,3881.0,45.4647,45.5037,45.4647,45.494,3881.0
2024-05-21 15:00:00,46.67,46.74,46.67,46.7,11497.0,45.5037,45.572,45.5037,45.533,11497.0
2024-05-21 15:05:00,46.71,46.73,46.71,46.73,9256.0,45.5427,45.5622,45.5427,45.5622,9256.0
2024-05-21 15:10:00,46.75,46.77,46.74,46.76,7598.0,45.5817,45.6012,45.572,45.5915,7598.0
2024-05-21 15:15:00,46.76,46.8,46.75,46.75,4406.0,45.5915,45.6305,45.5817,45.5817,4406.0
2024-05-21 15:20:00,46.76,46.79,46.76,46.78,8728.0,45.5915,45.6207,45.5915,45.611,8728.0
2024-05-21 15:25:00,46.77,46.77,46.74,46.76,10315.0,45.6012,45.6012,45.572,45.5915,10315.0
2024-05-21 15:30:00,46.78,46.78,46.74,46.74,4118.0,45.611,45.611,45.572,45.572,4118.0
2024-05-21 15:35:00,46.76,46.78,46.74,46.77,8203.0,45.5915,45.611,45.572,45.6012,8203.0
2024-05-21 15:40:00,46.77,46.78,46.73,46.74,17098.0,45.6012,45.611,45.5622,45.572,17098.0
2024-05-21 15:45:00,46.75,46.8,46.75,46.77,13566.0,45.5817,45.6305,45.5817,45.6012,13566.0
2024-05-21 15:50:00,46.77,46.8,46.77,46.79,28298.0,45.6012,45.6305,45.6012,45.6207,28298.0
2024-05-21 15:55:00,46.79,46.85,46.79,46.84,42544.0,45.6207,45.6792,45.6207,45.6695,42544.0
2024-05-22 09:30:00,46.21,46.21,45.88,45.91,90227.0,45.0552,45.0552,44.7335,44.7627,90227.0
2024-05-22 09:35:00,45.92,45.92,45.69,45.87,43833.0,44.7725,44.7725,44.5482,44.7237,43833.0
2024-05-22 09:40:00,45.86,46.08,45.86,45.94,14923.0,44.714,44.9285,44.714,44.792,14923.0
2024-05-22 09:45:00,45.93,46.09,45.93,45.96,5241.0,44.7822,44.9382,44.7822,44.8115,5241.0
2024-05-22 09:50:00,45.97,46.12,45.97,46.12,12495.0,44.8212,44.9675,44.8212,44.9675,12495.0
2024-05-22 09:55:00,46.12,46.16,46.07,46.1,8148.0,44.9675,45.0065,44.9187,44.948,8148.0
2024-05-22 10:00:00,46.09,46.09,45.9,45.9,11304.0,44.9382,44.9382,44.753,44.753,11304.0
2024-05-22 10:05:00,45.87,45.87,45.62,45.62,20969.0,44.7237,44.7237,44.48,44.48,20969.0
2024-05-22 10:10:00,45.62,45.63,45.51,45.51,20061.0,44.48,44.4897,44.3727,44.3727,20061.0
2024-05-22 10:15:00,45.52,45.54,45.33,45.33,39080.0,44.3825,44.402,44.1972,44.1972,39080.0
2024-05-22 10:20:00,45.37,45.53,45.3,45.31,19822.0,44.2362,44.3922,44.168,44.1777,19822.0
2024-05-22 10:25:00,45.32,45.38,45.21,45.27,18924.0,44.1875,44.246,44.0802,44.1387,18924.0
2024-05-22 10:30:00,45.29,45.39,45.19,45.38,10919.0,44.1582,44.2557,44.0607,44.246,10919.0
2024-05-22 10:35:00,45.37,45.49,45.32,45.48,14606.0,44.2362,44.3532,44.1875,44.3435,14606.0
2024-05-22 10:40:00,45.49,45.52,45.42,45.48,14318.0,44.3532,44.3825,44.285,44.3435,14318.0
2024-05-22 10:45:00,45.5,45.5,45.44,45.49,7000.0,44.363,44.363,44.3045,44.3532,7000.0
2024-05-22 10:50:00,45.5,45.52,45.46,45.48,4253.0,44.363,44.3825,44.324,44.3435,4253.0
2024-05-22 10:55:00,45.46,45.46,45.37,45.42,7924.0,44.324,44.324,44.2362,44.285,7924.0
2024-05-22 11:00:00,45.43,45.48,45.37,45.45,17230.0,44.2947,44.3435,44.2362,44.3142,17230.0
2024-05-22 11:05:00,45.46,45.58,45.46,45.56,26426.0,44.324,44.441,44.324,44.4215,26426.0
2024-05-22 11:10:00,45.55,45.55,45.46,45.53,16673.0,44.4117,44.4117,44.324,44.3922,16673.0
2024-05-22 11:15:00,45.51,45.51,45.4,45.4,14504.0,44.3727,44.3727,44.2655,44.2655,14504.0
2024-05-22 11:20:00,45.41,45.45,45.31,45.33,13217.0,44.2752,44.3142,44.1777,44.1972,13217.0
2024-05-22 11:25:00,45.35,45.4,45.35,45.39,5907.0,44.2167,44.2655,44.2167,44.2557,5907.0
2024-05-22 11:30:00,45.4,45.4,45.3,45.33,12052.0,44.2655,44.2655,44.168,44.1972,12052.0
2024-05-22 11:35:00,45.33,45.33,45.24,45.27,5068.0,44.1972,44.1972,44.1095,44.1387,5068.0
2024-05-22 11:40:00,45.28,45.34,45.27,45.33,11401.0,44.1485,44.207,44.1387,44.1972,11401.0
2024-05-22 11:45:00,45.35,45.42,45.32,45.42,9297.0,44.2167,44.285,44.1875,44.285,9297.0
2024-05-22 11:50:00,45.39,45.45,45.37,45.45,10597.0,44.2557,44.3142,44.2362,44.3142,10597.0
2024-05-22 11:55:00,45.45,45.51,45.43,45.5,5700.0,44.3142,44.3727,44.2947,44.363,5700.0
2024-05-22 12:00:00,45.5,45.56,45.49,45.49,9217.0,44.363,44.4215,44.3532,44.3532,9217.0
2024-05-22 12:05:00,45.46,45.53,45.45,45.53,7032.0,44.324,44.3922,44.3142,44.3922,7032.0
2024-05-22 12:10:00,45.52,45.55,45.51,45.51,6616.0,44.3825,44.4117,44.3727,44.3727,6616.0
2024-05-22 12:15:00,45.51,45.51,45.45,45.5,7292.0,44.3727,44.3727,44.3142,44.363,7292.0
2024-05-22 12:20:00,45.5,45.5,45.45,45.45,6517.0,44.363,44.363,44.3142,44.3142,6517.0
2024-05-22 12:25:00,45.44,45.44,45.42,45.43,5162.0,44.3045,44.3045,44.285,44.2947,5162.0
2024-05-22 12:30:00,45.41,45.41,45.34,45.36,6441.0,44.2752,44.2752,44.207,44.2265,6441.0
2024-05-22 12:35:00,45.36,45.44,45.36,45.44,4757.0,44.2265,44.3045,44.2265,44.3045,4757.0
2024-05-22 12:40:00,45.45,45.48,45.45,45.46,2224.0,44.3142,44.3435,44.3142,44.324,2224.0
2024-05-22 12:45:00,45.47,45.47,45.44,45.44,4633.0,44.3337,44.3337,44.3045,44.3045,4633.0
2024-05-22 12:50:00,45.44,45.51,45.41,45.51,3365.0,44.3045,44.3727,44.2752,44.3727,3365.0
2024-05-22 12:55:00,45.5,45.53,45.47,45.47,8156.0,44.363,44.3922,44.3337,44.3337,8156.0
2024-05-22 13:00:00,45.43,45.54,45.43,45.5,6977.0,44.2947,44.402,44.2947,44.363,6977.0
2024-05-22 13:05:00,45.5,45.54,45.47,45.5,9544.0,44.363,44.402,44.3337,44.363,9544.0
2024-05-22 13:10:00,45.48,45.48,45.46,45.46,2000.0,44.3435,44.3435,44.324,44.324,2000.0
2024-05-22 13:15:00,45.45,45.45,45.37,45.39,8631.0,44.3142,44.3142,44.2362,44.2557,8631.0
2024-05-22 13:20:00,45.39,45.41,45.37,45.41,6498.0,44.2557,44.2752,44.2362,44.2752,6498.0
2024-05-22 13:25:00,45.37,45.39,45.3,45.31,4672.0,44.2362,44.2557,44.168,44.1777,4672.0
2024-05-22 13:30:00,45.28,45.31,45.26,45.26,1786.0,44.1485,44.1777,44.129,44.129,1786.0
2024-05-22 13:35:00,45.25,45.25,45.2,45.22,23704.0,44.1192,44.1192,44.0705,44.09,23704.0
2024-05-22 13:40:00,45.22,45.23,45.16,45.17,8120.0,44.09,44.0997,44.0315,44.0412,8120.0
2024-05-22 13:45:00,45.17,45.22,45.17,45.19,14372.0,44.0412,44.09,44.0412,44.0607,14372.0
2024-05-22 13:50:00,45.18,45.19,45.13,45.19,15349.0,44.051,44.0607,44.0022,44.0607,15349.0
2024-05-22 13:55:00,45.19,45.29,45.19,45.28,32725.0,44.0607,44.1582,44.0607,44.1485,32725.0
2024-05-22 14:00:00,45.29,45.36,45.09,45.2,45109.0,44.1582,44.2265,43.9632,44.0705,45109.0
2024-05-22 14:05:00,45.2,45.28,45.2,45.25,7777.0,44.0705,44.1485,44.0705,44.1192,7777.0
2024-05-22 14:10:00,45.23,45.23,45.09,45.1,8630.0,44.0997,44.0997,43.9632,43.973,8630.0
2024-05-22 14:15:00,45.1,45.13,45.01,45.01,11489.0,43.973,44.0022,43.8852,43.8852,11489.0
2024-05-22 14:20:00,45.02,45.03,44.85,44.99,33609.0,43.895,43.9047,43.7292,43.8657,33609.0
2024-05-22 14:25:00,44.99,44.99,44.79,44.8,31119.0,43.8657,43.8657,43.6707,43.6805,31119.0
2024-05-22 14:30:00,44.81,44.89,44.8,44.87,26991.0,43.6902,43.7682,43.6805,43.7487,26991.0
2024-05-22 14:35:00,44.86,44.89,44.81,44.84,11595.0,43.739,43.7682,43.6902,43.7195,11595.0
2024-05-22 14:40:00,44.84,44.84,44.7,44.7,30483.0,43.7195,43.7195,43.583,43.583,30483.0
2024-05-22 14:45:00,44.69,44.92,44.69,44.9,19530.0,43.5732,43.7975,43.5732,43.778,19530.0
2024-05-22 14:50:00,44.88,44.88,44.74,44.79,12162.0,43.7585,43.7585,43.622,43.6707,12162.0
2024-05-22 14:55:00,44.78,44.86,44.78,44.84,14210.0,43.661,43.739,43.661,43.7195,14210.0
2024-05-22 15:00:00,44.83,44.92,44.82,44.9,14385.0,43.7097,43.7975,43.7,43.778,14385.0
2024-05-22 15:05:00,44.91,44.93,44.89,44.9,22037.0,43.7877,43.8072,43.7682,43.778,22037.0
2024-05-22 15:10:00,44.9,44.9,44.81,44.81,21791.0,43.778,43.778,43.6902,43.6902,21791.0
2024-05-22 15:15:00,44.81,44.87,44.79,44.81,15690.0,43.6902,43.7487,43.6707,43.6902,15690.0
2024-05-22 15:20:00,44.82,44.9,44.82,44.88,15116.0,43.7,43.778,43.7,43.7585,15116.0
2024-05-22 15:25:00,44.87,44.87,44.81,44.84,31764.0,43.7487,43.7487,43.6902,43.7195,31764.0
2024-05-22 15:30:00,44.84,44.94,44.84,44.84,19902.0,43.7195,43.817,43.7195,43.7195,19902.0
2024-05-22 15:35:00,44.84,44.87,44.82,44.85,23034.0,43.7195,43.7487,43.7,43.7292,23034.0
2024-05-22 15:40:00,44.85,44.86,44.8,44.81,16107.0,43.7292,43.739,43.6805,43.6902,16107.0
2024-05-22 15:45:00,44.8,44.81,44.75,44.76,31103.0,43.6805,43.6902,43.6317,43.6415,31103.0
2024-05-22 15:50:00,44.76,44.76,44.68,44.7,52615.0,43.6415,43.6415,43.5635,43.583,52615.0
2024-05-22 15:55:00,44.71,44.85,44.71,44.83,227338.0,43.5927,43.7292,43.5927,43.7097,227338.0
2024-05-23 09:30:00,44.83,45.12,44.79,45.1,57337.0,43.7097,43.9925,43.6707,43.973,57337.0
2024-05-23 09:35:00,45.08,45.18,44.78,44.78,36845.0,43.9535,44.051,43.661,43.661,36845.0
2024-05-23 09:40:00,44.77,44.91,44.73,44.87,19319.0,43.6512,43.7877,43.6122,43.7487,19319.0
2024-05-23 09:45:00,44.85,44.85,44.46,44.51,49082.0,43.7292,43.7292,43.349,43.3977,49082.0
2024-05-23 09:50:00,44.47,44.5,44.28,44.37,30406.0,43.3587,43.388,43.1735,43.2612,30406.0
2024-05-23 09:55:00,44.4,44.64,44.4,44.63,20821.0,43.2905,43.5245,43.2905,43.5147,20821.0
2024-05-23 10:00:00,44.64,44.77,44.37,44.41,27794.0,43.5245,43.6512,43.2612,43.3002,27794.0
2024-05-23 10:05:00,44.41,44.52,44.36,44.48,9362.0,43.3002,43.4075,43.2515,43.3685,9362.0
2024-05-23 10:10:00,44.43,44.48,44.29,44.37,20378.0,43.3197,43.3685,43.1832,43.2612,20378.0
2024-05-23 10:15:00,44.37,44.37,44.16,44.21,28153.0,43.2612,43.2612,43.0565,43.1052,28153.0
2024-05-23 10:20:00,44.25,44.4,44.24,44.4,17559.0,43.1442,43.2905,43.1345,43.2905,17559.0
2024-05-23 10:25:00,44.38,44.38,44.28,44.36,5900.0,43.271,43.271,43.1735,43.2515,5900.0
2024-05-23 10:30:00,44.35,44.35,44.12,44.15,13595.0,43.2417,43.2417,43.0175,43.0467,13595.0
2024-05-23 10:35:00,44.18,44.31,44.18,44.23,12183.0,43.076,43.2027,43.076,43.1247,12183.0
2024-05-23 10:40:00,44.24,44.26,44.14,44.14,8023.0,43.1345,43.154,43.037,43.037,8023.0
2024-05-23 10:45:00,44.16,44.26,44.14,44.23,7536.0,43.0565,43.154,43.037,43.1247,7536.0
2024-05-23 10:50:00,44.23,44.24,44.13,44.24,14968.0,43.1247,43.1345,43.0272,43.1345,14968.0
2024-05-23 10:55:00,44.23,44.26,44.16,44.24,10319.0,43.1247,43.154,43.0565,43.1345,10319.0
2024-05-23 11:00:00,44.22,44.48,44.22,44.45,31482.0,43.115,43.3685,43.115,43.3392,31482.0
2024-05-23 11:05:00,44.44,44.53,44.42,44.5,18244.0,43.3295,43.4172,43.31,43.388,18244.0
2024-05-23 11:10:00,44.53,44.55,44.39,44.43,25894.0,43.4172,43.4367,43.2807,43.3197,25894.0
2024-05-23 11:15:00,44.43,44.56,44.43,44.5,19701.0,43.3197,43.4465,43.3197,43.388,19701.0
2024-05-23 11:20:00,44.52,44.53,44.37,44.39,8826.0,43.4075,43.4172,43.2612,43.2807,8826.0
2024-05-23 11:25:00,44.39,44.45,44.33,44.45,11475.0,43.2807,43.3392,43.2222,43.3392,11475.0
2024-05-23 11:30:00,44.48,44.56,44.47,44.56,6266.0,43.3685,43.4465,43.3587,43.4465,6266.0
2024-05-23 11:35:00,44.55,44.6,44.47,44.6,9439.0,43.4367,43.4855,43.3587,43.4855,9439.0
2024-05-23 11:40:00,44.62,44.62,44.55,44.57,11550.0,43.505,43.505,43.4367,43.4562,11550.0
2024-05-23 11:45:00,44.58,44.63,44.57,44.58,30530.0,43.466,43.5147,43.4562,43.466,30530.0
2024-05-23 11:50:00,44.59,44.7,44.58,44.66,10548.0,43.4757,43.583,43.466,43.544,10548.0
2024-05-23 11:55:00,44.62,44.62,44.57,44.57,8211.0,43.505,43.505,43.4562,43.4562,8211.0
2024-05-23 12:00:00,44.56,44.72,44.56,44.71,8731.0,43.4465,43.6025,43.4465,43.5927,8731.0
2024-05-23 12:05:00,44.7,44.72,44.59,44.59,39062.0,43.583,43.6025,43.4757,43.4757,39062.0
2024-05-23 12:10:00,44.58,44.59,44.53,44.56,7868.0,43.466,43.4757,43.4172,43.4465,7868.0
2024-05-23 12:15:00,44.56,44.56,44.51,44.54,6312.0,43.4465,43.4465,43.3977,43.427,6312.0
2024-05-23 12:20:00,44.52,44.55,44.51,44.52,8451.0,43.4075,43.4367,43.3977,43.4075,8451.0
2024-05-23 12:25:00,44.52,44.53,44.48,44.48,5972.0,43.4075,43.4172,43.3685,43.3685,5972.0
2024-05-23 12:30:00,44.48,44.5,44.47,44.48,11679.0,43.3685,43.388,43.3587,43.3685,11679.0
2024-05-23 12:35:00,44.47,44.58,44.46,44.56,11050.0,43.3587,43.466,43.349,43.4465,11050.0
2024-05-23 12:40:00,44.56,44.56,44.43,44.44,11175.0,43.4465,43.4465,43.3197,43.3295,11175.0
2024-05-23 12:45:00,44.44,44.44,44.4,44.42,14168.0,43.3295,43.3295,43.2905,43.31,14168.0
2024-05-23 12:50:00,44.41,44.41,44.36,44.38,2883.0,43.3002,43.3002,43.2515,43.271,2883.0
2024-05-23 12:55:00,44.36,44.36,44.34,44.35,10052.0,43.2515,43.2515,43.232,43.2417,10052.0
2024-05-23 13:00:00,44.35,44.37,44.31,44.33,16661.0,43.2417,43.2612,43.2027,43.2222,16661.0
2024-05-23 13:05:00,44.36,44.36,44.29,44.3,4691.0,43.2515,43.2515,43.1832,43.193,4691.0
2024-05-23 13:10:00,44.31,44.37,44.31,44.35,6655.0,43.2027,43.2612,43.2027,43.2417,6655.0
2024-05-23 13:15:00,44.36,44.38,44.28,44.28,8536.0,43.2515,43.271,43.1735,43.1735,8536.0
2024-05-23 13:20:00,44.28,44.29,44.23,44.27,8300.0,43.1735,43.1832,43.1247,43.1637,8300.0
2024-05-23 13:25:00,44.27,44.27,44.09,44.11,35895.0,43.1637,43.1637,42.9882,43.0077,35895.0
2024-05-23 13:30:00,44.12,44.21,44.12,44.21,16825.0,43.0175,43.1052,43.0175,43.1052,16825.0
2024-05-23 13:35:00,44.19,44.19,43.97,43.97,38830.0,43.0857,43.0857,42.8712,42.8712,38830.0
2024-05-23 13:40:00,43.98,44.07,43.98,44.01,18083.0,42.881,42.9687,42.881,42.9102,18083.0
2024-05-23 13:45:00,44.01,44.1,43.98,44.09,22914.0,42.9102,42.998,42.881,42.9882,22914.0
2024-05-23 13:50:00,44.09,44.09,43.93,43.95,7875.0,42.9882,42.9882,42.8322,42.8517,7875.0
2024-05-23 13:55:00,43.96,43.96,43.83,43.84,40250.0,42.8615,42.8615,42.7347,42.7445,40250.0
2024-05-23 14:00:00,43.84,43.86,43.8,43.8,18501.0,42.7445,42.764,42.7055,42.7055,18501.0
2024-05-23 14:05:00,43.8,43.92,43.78,43.91,11681.0,42.7055,42.8225,42.686,42.8127,11681.0
2024-05-23 14:10:00,43.92,43.92,43.83,43.87,19934.0,42.8225,42.8225,42.7347,42.7737,19934.0
2024-05-23 14:15:00,43.91,43.94,43.83,43.83,9911.0,42.8127,42.842,42.7347,42.7347,9911.0
2024-05-23 14:20:00,43.84,43.93,43.83,43.89,11001.0,42.7445,42.8322,42.7347,42.7932,11001.0
2024-05-23 14:25:00,43.89,43.98,43.89,43.96,16613.0,42.7932,42.881,42.7932,42.8615,16613.0
2024-05-23 14:30:00,43.92,43.95,43.91,43.92,12463.0,42.8225,42.8517,42.8127,42.8225,12463.0
2024-05-23 14:35:00,43.91,43.98,43.88,43.98,11313.0,42.8127,42.881,42.7835,42.881,11313.0
2024-05-23 14:40:00,43.99,44.04,43.99,43.99,14102.0,42.8907,42.9395,42.8907,42.8907,14102.0
2024-05-23 14:45:00,43.99,44.0,43.94,43.94,3823.0,42.8907,42.9005,42.842,42.842,3823.0
2024-05-23 14:50:00,43.93,43.93,43.9,43.91,7054.0,42.8322,42.8322,42.803,42.8127,7054.0
2024-05-23 14:55:00,43.91,43.97,43.91,43.93,6421.0,42.8127,42.8712,42.8127,42.8322,6421.0
2024-05-23 15:00:00,43.92,43.94,43.91,43.91,6489.0,42.8225,42.842,42.8127,42.8127,6489.0
2024-05-23 15:05:00,43.93,43.96,43.89,43.96,54823.0,42.8322,42.8615,42.7932,42.8615,54823.0
2024-05-23 15:10:00,43.96,43.97,43.89,43.93,13862.0,42.8615,42.8712,42.7932,42.8322,13862.0
2024-05-23 15:15:00,43.95,43.99,43.95,43.97,8434.0,42.8517,42.8907,42.8517,42.8712,8434.0
2024-05-23 15:20:00,43.96,43.97,43.94,43.94,8643.0,42.8615,42.8712,42.842,42.842,8643.0
2024-05-23 15:25:00,43.93,43.95,43.88,43.91,26932.0,42.8322,42.8517,42.7835,42.8127,26932.0
2024-05-23 15:30:00,43.91,43.92,43.9,43.91,13053.0,42.8127,42.8225,42.803,42.8127,13053.0
2024-05-23 15:35:00,43.89,43.98,43.88,43.95,39527.0,42.7932,42.881,42.7835,42.8517,39527.0
2024-05-23 15:40:00,43.95,43.95,43.91,43.93,30783.0,42.8517,42.8517,42.8127,42.8322,30783.0
2024-05-23 15:45:00,43.92,43.92,43.9,43.91,23550.0,42.8225,42.8225,42.803,42.8127,23550.0
2024-05-23 15:50:00,43.92,43.92,43.85,43.9,66591.0,42.8225,42.8225,42.7542,42.803,66591.0
2024-05-23 15:55:00,43.89,43.91,43.87,43.9,166659.0,42.7932,42.8127,42.7737,42.803,166659.0
2024-05-24 09:30:00,44.48,44.8,44.48,44.54,53404.0,43.3685,43.6805,43.3685,43.427,53404.0
2024-05-24 09:35:00,44.54,44.65,44.47,44.47,20632.0,43.427,43.5342,43.3587,43.3587,20632.0
2024-05-24 09:40:00,44.45,44.67,44.44,44.64,13444.0,43.3392,43.5537,43.3295,43.5245,13444.0
2024-05-24 09:45:00,44.64,44.64,44.51,44.54,10048.0,43.5245,43.5245,43.3977,43.427,10048.0
2024-05-24 09:50:00,44.55,44.6,44.48,44.53,6972.0,43.4367,43.4855,43.3685,43.4172,6972.0
2024-05-24 09:55:00,44.54,44.64,44.54,44.61,8533.0,43.427,43.5245,43.427,43.4952,8533.0
2024-05-24 10:00:00,44.62,44.89,44.61,44.85,25854.0,43.505,43.7682,43.4952,43.7292,25854.0
2024-05-24 10:05:00,44.87,44.94,44.76,44.8,11107.0,43.7487,43.817,43.6415,43.6805,11107.0
2024-05-24 10:10:00,44.81,44.87,44.73,44.78,21487.0,43.6902,43.7487,43.6122,43.661,21487.0
2024-05-24 10:15:00,44.78,44.88,44.7,44.87,14395.0,43.661,43.7585,43.583,43.7487,14395.0
2024-05-24 10:20:00,44.87,44.89,44.75,44.8,15974.0,43.7487,43.7682,43.6317,43.6805,15974.0
2024-05-24 10:25:00,44.79,44.83,44.68,44.69,7205.0,43.6707,43.7097,43.5635,43.5732,7205.0
2024-05-24 10:30:00,44.71,44.8,44.71,44.77,5895.0,43.5927,43.6805,43.5927,43.6512,5895.0
2024-05-24 10:35:00,44.76,44.78,44.67,44.67,7378.0,43.6415,43.661,43.5537,43.5537,7378.0
2024-05-24 10:40:00,44.64,44.74,44.64,44.68,9095.0,43.5245,43.622,43.5245,43.5635,9095.0
2024-05-24 10:45:00,44.67,44.75,44.66,44.72,6643.0,43.5537,43.6317,43.544,43.6025,6643.0
2024-05-24 10:50:00,44.7,44.77,44.7,44.77,6306.0,43.583,43.6512,43.583,43.6512,6306.0
2024-05-24 10:55:00,44.78,44.81,44.77,44.79,7662.0,43.661,43.6902,43.6512,43.6707,7662.0
2024-05-24 11:00:00,44.8,44.86,44.79,44.86,4696.0,43.6805,43.739,43.6707,43.739,4696.0
2024-05-24 11:05:00,44.86,44.88,44.84,44.85,4755.0,43.739,43.7585,43.7195,43.7292,4755.0
2024-05-24 11:10:00,44.85,44.9,44.84,44.9,6623.0,43.7292,43.778,43.7195,43.778,6623.0
2024-05-24 11:15:00,44.92,44.93,44.9,44.9,4789.0,43.7975,43.8072,43.778,43.778,4789.0
2024-05-24 11:20:00,44.89,44.89,44.78,44.84,26498.0,43.7682,43.7682,43.661,43.7195,26498.0
2024-05-24 11:25:00,44.84,44.84,44.75,44.76,17645.0,43.7195,43.7195,43.6317,43.6415,17645.0
2024-05-24 11:30:00,44.76,44.79,44.69,44.7,15206.0,43.6415,43.6707,43.5732,43.583,15206.0
2024-05-24 11:35:00,44.71,44.71,44.6,44.61,11683.0,43.5927,43.5927,43.4855,43.4952,11683.0
2024-05-24 11:40:00,44.61,44.67,44.61,44.65,7279.0,43.4952,43.5537,43.4952,43.5342,7279.0
2024-05-24 11:45:00,44.64,44.64,44.56,44.6,11166.0,43.5245,43.5245,43.4465,43.4855,11166.0
2024-05-24 11:50:00,44.62,44.63,44.56,44.56,5152.0,43.505,43.5147,43.4465,43.4465,5152.0
2024-05-24 11:55:00,44.57,44.6,44.56,44.6,3700.0,43.4562,43.4855,43.4465,43.4855,3700.0
2024-05-24 12:00:00,44.61,44.61,44.55,44.59,10363.0,43.4952,43.4952,43.4367,43.4757,10363.0
2024-05-24 12:05:00,44.58,44.6,44.58,44.59,2791.0,43.466,43.4855,43.466,43.4757,2791.0
2024-05-24 12:10:00,44.6,44.7,44.6,44.67,9835.0,43.4855,43.583,43.4855,43.5537,9835.0
2024-05-24 12:15:00,44.68,44.71,44.66,44.71,8186.0,43.5635,43.5927,43.544,43.5927,8186.0
2024-05-24 12:20:00,44.71,44.73,44.69,44.73,9026.0,43.5927,43.6122,43.5732,43.6122,9026.0
2024-05-24 12:25:00,44.73,44.76,44.71,44.72,9378.0,43.6122,43.6415,43.5927,43.6025,9378.0
2024-05-24 12:30:00,44.71,44.73,44.68,44.68,9257.0,43.5927,43.6122,43.5635,43.5635,9257.0
2024-05-24 12:35:00,44.67,44.67,44.64,44.66,6112.0,43.5537,43.5537,43.5245,43.544,6112.0
2024-05-24 12:40:00,44.63,44.63,44.62,44.62,5090.0,43.5147,43.5147,43.505,43.505,5090.0
2024-05-24 12:45:00,44.59,44.65,44.59,44.64,2621.0,43.4757,43.5342,43.4757,43.5245,2621.0
2024-05-24 12:50:00,44.63,44.66,44.63,44.66,7199.0,43.5147,43.544,43.5147,43.544,7199.0
2024-05-24 12:55:00,44.66,44.67,44.64,44.64,2702.0,43.544,43.5537,43.5245,43.5245,2702.0
2024-05-24 13:00:00,44.64,44.65,44.62,44.62,3400.0,43.5245,43.5342,43.505,43.505,3400.0
2024-05-24 13:05:00,44.61,44.62,44.57,44.57,5650.0,43.4952,43.505,43.4562,43.4562,5650.0
2024-05-24 13:10:00,44.58,44.62,44.57,44.62,9034.0,43.466,43.505,43.4562,43.505,9034.0
2024-05-24 13:15:00,44.63,44.66,44.62,44.66,2915.0,43.5147,43.544,43.505,43.544,2915.0
2024-05-24 13:20:00,44.67,44.68,44.65,44.68,5689.0,43.5537,43.5635,43.5342,43.5635,5689.0
2024-05-24 13:25:00,44.67,44.69,44.64,44.64,4384.0,43.5537,43.5732,43.5245,43.5245,4384.0
2024-05-24 13:30:00,44.64,44.64,44.61,44.62,5743.0,43.5245,43.5245,43.4952,43.505,5743.0
2024-05-24 13:35:00,44.62,44.65,44.61,44.65,6189.0,43.505,43.5342,43.4952,43.5342,6189.0
2024-05-24 13:40:00,44.64,44.64,44.57,44.57,4858.0,43.5245,43.5245,43.4562,43.4562,4858.0
2024-05-24 13:45:00,44.57,44.58,44.56,44.58,7469.0,43.4562,43.466,43.4465,43.466,7469.0
2024-05-24 13:50:00,44.59,44.59,44.57,44.57,7865.0,43.4757,43.4757,43.4562,43.4562,7865.0
2024-05-24 13:55:00,44.57,44.6,44.57,44.6,2808.0,43.4562,43.4855,43.4562,43.4855,2808.0
2024-05-24 14:00:00,44.59,44.68,44.59,44.67,5593.0,43.4757,43.5635,43.4757,43.5537,5593.0
2024-05-24 14:05:00,44.67,44.67,44.65,44.65,4995.0,43.5537,43.5537,43.5342,43.5342,4995.0
2024-05-24 14:10:00,44.67,44.67,44.65,44.66,7639.0,43.5537,43.5537,43.5342,43.544,7639.0
2024-05-24 14:15:00,44.67,44.69,44.64,44.64,7634.0,43.5537,43.5732,43.5245,43.5245,7634.0
2024-05-24 14:20:00,44.65,44.65,44.59,44.59,6602.0,43.5342,43.5342,43.4757,43.4757,6602.0
2024-05-24 14:25:00,44.58,44.58,44.56,44.58,9011.0,43.466,43.466,43.4465,43.466,9011.0
2024-05-24 14:30:00,44.57,44.57,44.53,44.54,4382.0,43.4562,43.4562,43.4172,43.427,4382.0
2024-05-24 14:35:00,44.54,44.57,44.52,44.55,9331.0,43.427,43.4562,43.4075,43.4367,9331.0
2024-05-24 14:40:00,44.54,44.54,44.52,44.54,1751.0,43.427,43.427,43.4075,43.427,1751.0
2024-05-24 14:45:00,44.55,44.58,44.55,44.58,6480.0,43.4367,43.466,43.4367,43.466,6480.0
2024-05-24 14:50:00,44.58,44.6,44.57,44.57,4848.0,43.466,43.4855,43.4562,43.4562,4848.0
2024-05-24 14:55:00,44.57,44.57,44.52,44.52,17203.0,43.4562,43.4562,43.4075,43.4075,17203.0
2024-05-24 15:00:00,44.51,44.51,44.44,44.47,10455.0,43.3977,43.3977,43.3295,43.3587,10455.0
2024-05-24 15:05:00,44.47,44.52,44.47,44.52,7745.0,43.3587,43.4075,43.3587,43.4075,7745.0
2024-05-24 15:10:00,44.52,44.54,44.52,44.53,4392.0,43.4075,43.427,43.4075,43.4172,4392.0
2024-05-24 15:15:00,44.55,44.56,44.51,44.56,5801.0,43.4367,43.4465,43.3977,43.4465,5801.0
2024-05-24 15:20:00,44.56,44.57,44.56,44.57,2796.0,43.4465,43.4562,43.4465,43.4562,2796.0
2024-05-24 15:25:00,44.56,44.57,44.55,44.56,7560.0,43.4465,43.4562,43.4367,43.4465,7560.0
2024-05-24 15:30:00,44.55,44.56,44.53,44.55,9939.0,43.4367,43.4465,43.4172,43.4367,9939.0
2024-05-24 15:35:00,44.55,44.58,44.51,44.58,19597.0,43.4367,43.466,43.3977,43.466,19597.0
2024-05-24 15:40:00,44.59,44.6,44.56,44.57,12785.0,43.4757,43.4855,43.4465,43.4562,12785.0
2024-05-24 15:45:00,44.58,44.6,44.56,44.57,17791.0,43.466,43.4855,43.4465,43.4562,17791.0
2024-05-24 15:50:00,44.57,44.6,44.56,44.58,19043.0,43.4562,43.4855,43.4465,43.466,19043.0
2024-05-24 15:55:00,44.58,44.62,44.56,44.61,115707.0,43.466,43.505,43.4465,43.4952,115707.0
2024-05-28 09:30:00,45.73,46.0,45.68,45.68,142311.0,44.5872,44.8505,44.5385,44.5385,142311.0
2024-05-28 09:35:00,45.68,45.84,45.62,45.74,69874.0,44.5385,44.6945,44.48,44.597,69874.0
2024-05-28 09:40:00,45.75,45.99,45.73,45.86,20369.0,44.6067,44.8407,44.5872,44.714,20369.0
2024-05-28 09:45:00,45.85,45.85,45.64,45.67,58787.0,44.7042,44.7042,44.4995,44.5287,58787.0
2024-05-28 09:50:00,45.66,45.91,45.66,45.85,18760.0,44.519,44.7627,44.519,44.7042,18760.0
2024-05-28 09:55:00,45.87,45.87,45.62,45.68,16651.0,44.7237,44.7237,44.48,44.5385,16651.0
2024-05-28 10:00:00,45.69,45.69,45.4,45.43,18427.0,44.5482,44.5482,44.2655,44.2947,18427.0
2024-05-28 10:05:00,45.44,45.55,45.38,45.52,11910.0,44.3045,44.4117,44.246,44.3825,11910.0
2024-05-28 10:10:00,45.51,45.56,45.45,45.52,26006.0,44.3727,44.4215,44.3142,44.3825,26006.0
2024-05-28 10:15:00,45.55,45.63,45.47,45.61,8512.0,44.4117,44.4897,44.3337,44.4702,8512.0
2024-05-28 10:20:00,45.59,45.68,45.5,45.65,7609.0,44.4507,44.5385,44.363,44.5092,7609.0
2024-05-28 10:25:00,45.66,45.76,45.66,45.69,11391.0,44.519,44.6165,44.519,44.5482,11391.0
2024-05-28 10:30:00,45.66,45.68,45.58,45.63,12079.0,44.519,44.5385,44.441,44.4897,12079.0
2024-05-28 10:35:00,45.64,45.67,45.52,45.52,11596.0,44.4995,44.5287,44.3825,44.3825,11596.0
2024-05-28 10:40:00,45.54,45.64,45.52,45.59,6959.0,44.402,44.4995,44.3825,44.4507,6959.0
2024-05-28 10:45:00,45.59,45.66,45.56,45.64,8118.0,44.4507,44.519,44.4215,44.4995,8118.0
2024-05-28 10:50:00,45.62,45.74,45.62,45.7,7234.0,44.48,44.597,44.48,44.558,7234.0
2024-05-28 10:55:00,45.72,45.76,45.7,45.71,6651.0,44.5775,44.6165,44.558,44.5677,6651.0
2024-05-28 11:00:00,45.69,45.71,45.59,45.6,7425.0,44.5482,44.5677,44.4507,44.4605,7425.0
2024-05-28 11:05:00,45.61,45.66,45.59,45.65,9740.0,44.4702,44.519,44.4507,44.5092,9740.0
2024-05-28 11:10:00,45.64,45.71,45.61,45.7,30811.0,44.4995,44.5677,44.4702,44.558,30811.0
2024-05-28 11:15:00,45.71,45.79,45.7,45.79,13618.0,44.5677,44.6457,44.558,44.6457,13618.0
2024-05-28 11:20:00,45.8,45.84,45.74,45.84,11696.0,44.6555,44.6945,44.597,44.6945,11696.0
2024-05-28 11:25:00,45.84,45.86,45.83,45.84,9552.0,44.6945,44.714,44.6847,44.6945,9552.0
2024-05-28 11:30:00,45.85,45.89,45.85,45.89,10347.0,44.7042,44.7432,44.7042,44.7432,10347.0
2024-05-28 11:35:00,45.88,46.02,45.88,45.98,11711.0,44.7335,44.87,44.7335,44.831,11711.0
2024-05-28 11:40:00,46.01,46.09,45.98,46.07,14803.0,44.8602,44.9382,44.831,44.9187,14803.0
2024-05-28 11:45:00,46.08,46.1,46.05,46.06,13477.0,44.9285,44.948,44.8992,44.909,13477.0
2024-05-28 11:50:00,46.05,46.05,45.99,46.03,14879.0,44.8992,44.8992,44.8407,44.8797,14879.0
2024-05-28 11:55:00,46.03,46.07,46.01,46.07,6231.0,44.8797,44.9187,44.8602,44.9187,6231.0
2024-05-28 12:00:00,46.06,46.08,46.03,46.04,14826.0,44.909,44.9285,44.8797,44.8895,14826.0
2024-05-28 12:05:00,46.04,46.05,46.01,46.05,12637.0,44.8895,44.8992,44.8602,44.8992,12637.0
2024-05-28 12:10:00,46.06,46.12,46.06,46.11,11321.0,44.909,44.9675,44.909,44.9577,11321.0
2024-05-28 12:15:00,46.1,46.1,46.04,46.04,17420.0,44.948,44.948,44.8895,44.8895,17420.0
2024-05-28 12:20:00,46.02,46.05,45.99,46.02,13288.0,44.87,44.8992,44.8407,44.87,13288.0
2024-05-28 12:25:00,46.02,46.02,45.91,45.92,12368.0,44.87,44.87,44.7627,44.7725,12368.0
2024-05-28 12:30:00,45.93,45.97,45.92,45.97,12009.0,44.7822,44.8212,44.7725,44.8212,12009.0
2024-05-28 12:35:00,45.98,45.99,45.94,45.99,8996.0,44.831,44.8407,44.792,44.8407,8996.0
2024-05-28 12:40:00,45.99,46.01,45.95,45.99,9793.0,44.8407,44.8602,44.8017,44.8407,9793.0
2024-05-28 12:45:00,45.98,45.99,45.95,45.96,10040.0,44.831,44.8407,44.8017,44.8115,10040.0
2024-05-28 12:50:00,45.96,45.96,45.91,45.94,18083.0,44.8115,44.8115,44.7627,44.792,18083.0
2024-05-28 12:55:00,45.93,45.95,45.88,45.91,10564.0,44.7822,44.8017,44.7335,44.7627,10564.0
2024-05-28 13:00:00,45.91,45.93,45.78,45.78,15250.0,44.7627,44.7822,44.636,44.636,15250.0
2024-05-28 13:05:00,45.78,45.84,45.77,45.81,9415.0,44.636,44.6945,44.6262,44.6652,9415.0
2024-05-28 13:10:00,45.79,45.84,45.78,45.78,12933.0,44.6457,44.6945,44.636,44.636,12933.0
2024-05-28 13:15:00,45.77,45.79,45.71,45.76,13819.0,44.6262,44.6457,44.5677,44.6165,13819.0
2024-05-28 13:20:00,45.77,45.81,45.75,45.81,8266.0,44.6262,44.6652,44.6067,44.6652,8266.0
2024-05-28 13:25:00,45.8,45.85,45.8,45.84,10893.0,44.6555,44.7042,44.6555,44.6945,10893.0
2024-05-28 13:30:00,45.84,45.85,45.82,45.84,8220.0,44.6945,44.7042,44.675,44.6945,8220.0
2024-05-28 13:35:00,45.83,45.94,45.83,45.92,15169.0,44.6847,44.792,44.6847,44.7725,15169.0
2024-05-28 13:40:00,45.91,45.91,45.87,45.89,8498.0,44.7627,44.7627,44.7237,44.7432,8498.0
2024-05-28 13:45:00,45.89,45.89,45.79,45.79,15022.0,44.7432,44.7432,44.6457,44.6457,15022.0
2024-05-28 13:50:00,45.78,45.78,45.71,45.73,13232.0,44.636,44.636,44.5677,44.5872,13232.0
2024-05-28 13:55:00,45.73,45.79,45.73,45.79,12069.0,44.5872,44.6457,44.5872,44.6457,12069.0
2024-05-28 14:00:00,45.78,45.78,45.72,45.75,8121.0,44.636,44.636,44.5775,44.6067,8121.0
2024-05-28 14:05:00,45.8,45.83,45.8,45.81,13245.0,44.6555,44.6847,44.6555,44.6652,13245.0
2024-05-28 14:10:00,45.81,45.86,45.79,45.86,10451.0,44.6652,44.714,44.6457,44.714,10451.0
2024-05-28 14:15:00,45.85,45.85,45.8,45.8,8418.0,44.7042,44.7042,44.6555,44.6555,8418.0
2024-05-28 14:20:00,45.8,45.8,45.73,45.73,13631.0,44.6555,44.6555,44.5872,44.5872,13631.0
2024-05-28 14:25:00,45.73,45.73,45.67,45.68,12740.0,44.5872,44.5872,44.5287,44.5385,12740.0
2024-05-28 14:30:00,45.67,45.68,45.61,45.63,11911.0,44.5287,44.5385,44.4702,44.4897,11911.0
2024-05-28 14:35:00,45.63,45.64,45.6,45.64,9972.0,44.4897,44.4995,44.4605,44.4995,9972.0
2024-05-28 14:40:00,45.64,45.68,45.64,45.66,8784.0,44.4995,44.5385,44.4995,44.519,8784.0
2024-05-28 14:45:00,45.68,45.71,45.65,45.7,7841.0,44.5385,44.5677,44.5092,44.558,7841.0
2024-05-28 14:50:00,45.7,45.73,45.68,45.73,11328.0,44.558,44.5872,44.5385,44.5872,11328.0
2024-05-28 14:55:00,45.74,45.82,45.74,45.8,7417.0,44.597,44.675,44.597,44.6555,7417.0
2024-05-28 15:00:00,45.8,45.83,45.79,45.81,8086.0,44.6555,44.6847,44.6457,44.6652,8086.0
2024-05-28 15:05:00,45.81,45.87,45.81,45.84,16706.0,44.6652,44.7237,44.6652,44.6945,16706.0
2024-05-28 15:10:00,45.85,45.85,45.8,45.84,13594.0,44.7042,44.7042,44.6555,44.6945,13594.0
2024-05-28 15:15:00,45.82,45.87,45.82,45.87,3400.0,44.675,44.7237,44.675,44.7237,3400.0
2024-05-28 15:20:00,45.87,45.87,45.8,45.82,25630.0,44.7237,44.7237,44.6555,44.675,25630.0
2024-05-28 15:25:00,45.83,45.85,45.8,45.8,14999.0,44.6847,44.7042,44.6555,44.6555,14999.0
2024-05-28 15:30:00,45.8,45.9,45.8,45.9,16059.0,44.6555,44.753,44.6555,44.753,16059.0
2024-05-28 15:35:00,45.89,45.91,45.87,45.91,10282.0,44.7432,44.7627,44.7237,44.7627,10282.0
2024-05-28 15:40:00,45.91,45.95,45.9,45.95,17815.0,44.7627,44.8017,44.753,44.8017,17815.0
2024-05-28 15:45:00,45.95,45.99,45.93,45.94,26610.0,44.8017,44.8407,44.7822,44.792,26610.0
2024-05-28 15:50:00,45.95,45.99,45.95,45.96,32064.0,44.8017,44.8407,44.8017,44.8115,32064.0
2024-05-28 15:55:00,45.97,45.98,45.88,45.88,100340.0,44.8212,44.831,44.7335,44.7335,100340.0
2024-05-29 09:30:00,45.37,45.69,45.26,45.34,68480.0,44.2362,44.5482,44.129,44.207,68480.0
2024-05-29 09:35:00,45.32,45.47,45.27,45.45,30689.0,44.1875,44.3337,44.1387,44.3142,30689.0
2024-05-29 09:40:00,45.47,45.47,45.12,45.2,17996.0,44.3337,44.3337,43.9925,44.0705,17996.0
2024-05-29 09:45:00,45.21,45.35,45.2,45.35,17164.0,44.0802,44.2167,44.0705,44.2167,17164.0
2024-05-29 09:50:00,45.36,45.46,45.34,45.46,12388.0,44.2265,44.324,44.207,44.324,12388.0
2024-05-29 09:55:00,45.45,45.5,45.38,45.41,11331.0,44.3142,44.363,44.246,44.2752,11331.0
2024-05-29 10:00:00,45.43,45.48,45.36,45.36,8706.0,44.2947,44.3435,44.2265,44.2265,8706.0
2024-05-29 10:05:00,45.35,45.41,45.3,45.41,5453.0,44.2167,44.2752,44.168,44.2752,5453.0
2024-05-29 10:10:00,45.39,45.39,45.33,45.33,2950.0,44.2557,44.2557,44.1972,44.1972,2950.0
2024-05-29 10:15:00,45.37,45.37,45.27,45.27,5855.0,44.2362,44.2362,44.1387,44.1387,5855.0
2024-05-29 10:20:00,45.25,45.3,45.19,45.3,14759.0,44.1192,44.168,44.0607,44.168,14759.0
2024-05-29 10:25:00,45.31,45.35,45.3,45.35,4097.0,44.1777,44.2167,44.168,44.2167,4097.0
2024-05-29 10:30:00,45.33,45.36,45.24,45.32,48857.0,44.1972,44.2265,44.1095,44.1875,48857.0
2024-05-29 10:35:00,45.32,45.38,45.32,45.36,8163.0,44.1875,44.246,44.1875,44.2265,8163.0
2024-05-29 10:40:00,45.37,45.39,45.22,45.23,10464.0,44.2362,44.2557,44.09,44.0997,10464.0
2024-05-29 10:45:00,45.22,45.25,45.17,45.24,23140.0,44.09,44.1192,44.0412,44.1095,23140.0
2024-05-29 10:50:00,45.25,45.27,45.2,45.2,7457.0,44.1192,44.1387,44.0705,44.0705,7457.0
2024-05-29 10:55:00,45.19,45.19,45.14,45.19,14903.0,44.0607,44.0607,44.012,44.0607,14903.0
2024-05-29 11:00:00,45.18,45.19,45.13,45.14,13843.0,44.051,44.0607,44.0022,44.012,13843.0
2024-05-29 11:05:00,45.11,45.11,45.02,45.06,9641.0,43.9827,43.9827,43.895,43.934,9641.0
2024-05-29 11:10:00,45.06,45.1,45.02,45.1,10005.0,43.934,43.973,43.895,43.973,10005.0
2024-05-29 11:15:00,45.1,45.19,45.1,45.13,15588.0,43.973,44.0607,43.973,44.0022,15588.0
2024-05-29 11:20:00,45.14,45.21,45.11,45.18,10637.0,44.012,44.0802,43.9827,44.051,10637.0
2024-05-29 11:25:00,45.18,45.2,45.13,45.13,16802.0,44.051,44.0705,44.0022,44.0022,16802.0
2024-05-29 11:30:00,45.13,45.14,45.07,45.07,68243.0,44.0022,44.012,43.9437,43.9437,68243.0
2024-05-29 11:35:00,45.09,45.15,45.07,45.13,9300.0,43.9632,44.0217,43.9437,44.0022,9300.0
2024-05-29 11:40:00,45.13,45.13,45.1,45.12,2852.0,44.0022,44.0022,43.973,43.9925,2852.0
2024-05-29 11:45:00,45.12,45.22,45.12,45.22,16484.0,43.9925,44.09,43.9925,44.09,16484.0
2024-05-29 11:50:00,45.24,45.28,45.24,45.28,15751.0,44.1095,44.1485,44.1095,44.1485,15751.0
2024-05-29 11:55:00,45.28,45.28,45.19,45.19,12889.0,44.1485,44.1485,44.0607,44.0607,12889.0
2024-05-29 12:00:00,45.19,45.2,45.18,45.19,5366.0,44.0607,44.0705,44.051,44.0607,5366.0
2024-05-29 12:05:00,45.19,45.19,45.16,45.16,4257.0,44.0607,44.0607,44.0315,44.0315,4257.0
2024-05-29 12:10:00,45.16,45.16,45.02,45.02,11118.0,44.0315,44.0315,43.895,43.895,11118.0
2024-05-29 12:15:00,45.02,45.06,45.01,45.06,13475.0,43.895,43.934,43.8852,43.934,13475.0
2024-05-29 12:20:00,45.07,45.11,45.07,45.1,4784.0,43.9437,43.9827,43.9437,43.973,4784.0
2024-05-29 12:25:00,45.11,45.12,45.09,45.11,8781.0,43.9827,43.9925,43.9632,43.9827,8781.0
2024-05-29 12:30:00,45.1,45.1,45.07,45.09,4194.0,43.973,43.973,43.9437,43.9632,4194.0
2024-05-29 12:35:00,45.09,45.16,45.09,45.15,4143.0,43.9632,44.0315,43.9632,44.0217,4143.0
2024-05-29 12:40:00,45.15,45.15,45.08,45.08,2210.0,44.0217,44.0217,43.9535,43.9535,2210.0
2024-05-29 12:45:00,45.09,45.12,45.09,45.11,3200.0,43.9632,43.9925,43.9632,43.9827,3200.0
2024-05-29 12:50:00,45.12,45.16,45.12,45.13,6461.0,43.9925,44.0315,43.9925,44.0022,6461.0
2024-05-29 12:55:00,45.14,45.16,45.14,45.16,1900.0,44.012,44.0315,44.012,44.0315,1900.0
2024-05-29 13:00:00,45.16,45.18,45.09,45.09,21702.0,44.0315,44.051,43.9632,43.9632,21702.0
2024-05-29 13:05:00,45.1,45.11,45.05,45.08,7690.0,43.973,43.9827,43.9242,43.9535,7690.0
2024-05-29 13:10:00,45.08,45.09,45.04,45.06,1800.0,43.9535,43.9632,43.9145,43.934,1800.0
2024-05-29 13:15:00,45.07,45.07,45.04,45.06,4759.0,43.9437,43.9437,43.9145,43.934,4759.0
2024-05-29 13:20:00,45.04,45.1,45.04,45.09,6679.0,43.9145,43.973,43.9145,43.9632,6679.0
2024-05-29 13:25:00,45.06,45.1,45.06,45.1,3340.0,43.934,43.973,43.934,43.973,3340.0
2024-05-29 13:30:00,45.09,45.09,45.06,45.08,3228.0,43.9632,43.9632,43.934,43.9535,3228.0
2024-05-29 13:35:00,45.08,45.08,45.06,45.08,4800.0,43.9535,43.9535,43.934,43.9535,4800.0
2024-05-29 13:40:00,45.09,45.1,45.08,45.09,7694.0,43.9632,43.973,43.9535,43.9632,7694.0
2024-05-29 13:45:00,45.1,45.15,45.1,45.14,6731.0,43.973,44.0217,43.973,44.012,6731.0
2024-05-29 13:50:00,45.16,45.18,45.16,45.18,4072.0,44.0315,44.051,44.0315,44.051,4072.0
2024-05-29 13:55:00,45.17,45.17,45.15,45.16,2403.0,44.0412,44.0412,44.0217,44.0315,2403.0
2024-05-29 14:00:00,45.14,45.15,45.1,45.1,4100.0,44.012,44.0217,43.973,43.973,4100.0
2024-05-29 14:05:00,45.1,45.11,45.08,45.08,2400.0,43.973,43.9827,43.9535,43.9535,2400.0
2024-05-29 14:10:00,45.07,45.07,45.03,45.06,10818.0,43.9437,43.9437,43.9047,43.934,10818.0
2024-05-29 14:15:00,45.06,45.06,44.98,44.99,18277.0,43.934,43.934,43.856,43.8657,18277.0
2024-05-29 14:20:00,44.99,45.0,44.97,45.0,4685.0,43.8657,43.8755,43.8462,43.8755,4685.0
2024-05-29 14:25:00,45.01,45.02,44.99,45.0,6477.0,43.8852,43.895,43.8657,43.8755,6477.0
2024-05-29 14:30:00,44.99,45.0,44.97,44.99,6197.0,43.8657,43.8755,43.8462,43.8657,6197.0
2024-05-29 14:35:00,44.98,44.98,44.94,44.95,14220.0,43.856,43.856,43.817,43.8267,14220.0
2024-05-29 14:40:00,44.95,44.97,44.92,44.95,8735.0,43.8267,43.8462,43.7975,43.8267,8735.0
2024-05-29 14:45:00,44.92,44.95,44.91,44.94,11442.0,43.7975,43.8267,43.7877,43.817,11442.0
2024-05-29 14:50:00,44.94,44.95,44.89,44.93,9947.0,43.817,43.8267,43.7682,43.8072,9947.0
2024-05-29 14:55:00,44.93,44.94,44.9,44.9,10758.0,43.8072,43.817,43.778,43.778,10758.0
2024-05-29 15:00:00,44.89,44.92,44.89,44.92,5047.0,43.7682,43.7975,43.7682,43.7975,5047.0
2024-05-29 15:05:00,44.92,44.94,44.91,44.94,10526.0,43.7975,43.817,43.7877,43.817,10526.0
2024-05-29 15:10:00,44.94,44.94,44.9,44.92,11707.0,43.817,43.817,43.778,43.7975,11707.0
2024-05-29 15:15:00,44.91,44.92,44.91,44.92,13088.0,43.7877,43.7975,43.7877,43.7975,13088.0
2024-05-29 15:20:00,44.93,44.96,44.93,44.94,16877.0,43.8072,43.8365,43.8072,43.817,16877.0
2024-05-29 15:25:00,44.95,44.96,44.9,44.91,12900.0,43.8267,43.8365,43.778,43.7877,12900.0
2024-05-29 15:30:00,44.91,44.91,44.87,44.87,14756.0,43.7877,43.7877,43.7487,43.7487,14756.0
2024-05-29 15:35:00,44.87,44.92,44.87,44.88,11134.0,43.7487,43.7975,43.7487,43.7585,11134.0
2024-05-29 15:40:00,44.88,44.88,44.86,44.86,13620.0,43.7585,43.7585,43.739,43.739,13620.0
2024-05-29 15:45:00,44.86,44.86,44.83,44.84,24620.0,43.739,43.739,43.7097,43.7195,24620.0
2024-05-29 15:50:00,44.84,44.85,44.82,44.82,50741.0,43.7195,43.7292,43.7,43.7,50741.0
2024-05-29 15:55:00,44.82,44.87,44.8,44.86,85660.0,43.7,43.7487,43.6805,43.739,85660.0
2024-05-30 09:30:00,44.93,45.11,44.92,45.1,81801.0,43.8072,43.9827,43.7975,43.973,81801.0
2024-05-30 09:35:00,45.13,45.18,45.03,45.03,24392.0,44.0022,44.051,43.9047,43.9047,24392.0
2024-05-30 09:40:00,45.06,45.41,45.06,45.38,27804.0,43.934,44.2752,43.934,44.246,27804.0
2024-05-30 09:45:00,45.41,45.6,45.41,45.55,38523.0,44.2752,44.4605,44.2752,44.4117,38523.0
2024-05-30 09:50:00,45.54,45.62,45.41,45.59,48486.0,44.402,44.48,44.2752,44.4507,48486.0
2024-05-30 09:55:00,45.6,45.65,45.53,45.6,22046.0,44.4605,44.5092,44.3922,44.4605,22046.0
2024-05-30 10:00:00,45.63,45.66,45.5,45.55,15129.0,44.4897,44.519,44.363,44.4117,15129.0
2024-05-30 10:05:00,45.55,45.64,45.55,45.59,8156.0,44.4117,44.4995,44.4117,44.4507,8156.0
2024-05-30 10:10:00,45.59,45.61,45.48,45.56,11148.0,44.4507,44.4702,44.3435,44.4215,11148.0
2024-05-30 10:15:00,45.56,45.63,45.5,45.6,7610.0,44.4215,44.4897,44.363,44.4605,7610.0
2024-05-30 10:20:00,45.62,45.64,45.55,45.55,6253.0,44.48,44.4995,44.4117,44.4117,6253.0
2024-05-30 10:25:00,45.54,45.58,45.5,45.55,8578.0,44.402,44.441,44.363,44.4117,8578.0
2024-05-30 10:30:00,45.54,45.54,45.45,45.48,13369.0,44.402,44.402,44.3142,44.3435,13369.0
2024-05-30 10:35:00,45.44,45.51,45.41,45.51,13268.0,44.3045,44.3727,44.2752,44.3727,13268.0
2024-05-30 10:40:00,45.48,45.48,45.37,45.41,10555.0,44.3435,44.3435,44.2362,44.2752,10555.0
2024-05-30 10:45:00,45.42,45.46,45.4,45.4,4133.0,44.285,44.324,44.2655,44.2655,4133.0
2024-05-30 10:50:00,45.4,45.4,45.33,45.35,9404.0,44.2655,44.2655,44.1972,44.2167,9404.0
2024-05-30 10:55:00,45.35,45.38,45.32,45.37,9564.0,44.2167,44.246,44.1875,44.2362,9564.0
2024-05-30 11:00:00,45.34,45.39,45.32,45.35,4599.0,44.207,44.2557,44.1875,44.2167,4599.0
2024-05-30 11:05:00,45.31,45.37,45.28,45.29,14802.0,44.1777,44.2362,44.1485,44.1582,14802.0
2024-05-30 11:10:00,45.31,45.39,45.29,45.36,7311.0,44.1777,44.2557,44.1582,44.2265,7311.0
2024-05-30 11:15:00,45.36,45.41,45.34,45.38,7224.0,44.2265,44.2752,44.207,44.246,7224.0
2024-05-30 11:20:00,45.36,45.37,45.32,45.37,2200.0,44.2265,44.2362,44.1875,44.2362,2200.0
2024-05-30 11:25:00,45.37,45.42,45.37,45.39,3964.0,44.2362,44.285,44.2362,44.2557,3964.0
2024-05-30 11:30:00,45.38,45.46,45.37,45.44,3771.0,44.246,44.324,44.2362,44.3045,3771.0
2024-05-30 11:35:00,45.44,45.44,45.36,45.36,2726.0,44.3045,44.3045,44.2265,44.2265,2726.0
2024-05-30 11:40:00,45.35,45.38,45.35,45.35,5357.0,44.2167,44.246,44.2167,44.2167,5357.0
2024-05-30 11:45:00,45.39,45.45,45.38,45.42,6974.0,44.2557,44.3142,44.246,44.285,6974.0
2024-05-30 11:50:00,45.4,45.48,45.39,45.45,5163.0,44.2655,44.3435,44.2557,44.3142,5163.0
2024-05-30 11:55:00,45.45,45.46,45.43,45.45,2200.0,44.3142,44.324,44.2947,44.3142,2200.0
2024-05-30 12:00:00,45.45,45.49,45.41,45.41,6436.0,44.3142,44.3532,44.2752,44.2752,6436.0
2024-05-30 12:05:00,45.42,45.48,45.42,45.43,4316.0,44.285,44.3435,44.285,44.2947,4316.0
2024-05-30 12:10:00,45.43,45.46,45.42,45.43,2671.0,44.2947,44.324,44.285,44.2947,2671.0
2024-05-30 12:15:00,45.42,45.48,45.42,45.47,2002.0,44.285,44.3435,44.285,44.3337,2002.0
2024-05-30 12:20:00,45.47,45.52,45.46,45.47,9685.0,44.3337,44.3825,44.324,44.3337,9685.0
2024-05-30 12:25:00,45.48,45.51,45.47,45.49,4633.0,44.3435,44.3727,44.3337,44.3532,4633.0
2024-05-30 12:30:00,45.51,45.56,45.5,45.55,5479.0,44.3727,44.4215,44.363,44.4117,5479.0
2024-05-30 12:35:00,45.56,45.62,45.55,45.6,3400.0,44.4215,44.48,44.4117,44.4605,3400.0
2024-05-30 12:40:00,45.59,45.62,45.58,45.6,12303.0,44.4507,44.48,44.441,44.4605,12303.0
2024-05-30 12:45:00,45.59,45.59,45.57,45.59,2912.0,44.4507,44.4507,44.4312,44.4507,2912.0
2024-05-30 12:50:00,45.59,45.65,45.59,45.62,3987.0,44.4507,44.5092,44.4507,44.48,3987.0
2024-05-30 12:55:00,45.63,45.66,45.62,45.66,4334.0,44.4897,44.519,44.48,44.519,4334.0
2024-05-30 13:00:00,45.67,45.7,45.67,45.68,9379.0,44.5287,44.558,44.5287,44.5385,9379.0
2024-05-30 13:05:00,45.7,45.73,45.69,45.69,25568.0,44.558,44.5872,44.5482,44.5482,25568.0
2024-05-30 13:10:00,45.67,45.7,45.65,45.67,8286.0,44.5287,44.558,44.5092,44.5287,8286.0
2024-05-30 13:15:00,45.66,45.66,45.62,45.62,3500.0,44.519,44.519,44.48,44.48,3500.0
2024-05-30 13:20:00,45.64,45.68,45.64,45.67,2682.0,44.4995,44.5385,44.4995,44.5287,2682.0
2024-05-30 13:25:00,45.65,45.65,45.6,45.6,2366.0,44.5092,44.5092,44.4605,44.4605,2366.0
2024-05-30 13:30:00,45.6,45.63,45.59,45.59,5399.0,44.4605,44.4897,44.4507,44.4507,5399.0
2024-05-30 13:35:00,45.58,45.61,45.57,45.61,3889.0,44.441,44.4702,44.4312,44.4702,3889.0
2024-05-30 13:40:00,45.61,45.61,45.58,45.58,5308.0,44.4702,44.4702,44.441,44.441,5308.0
2024-05-30 13:45:00,45.58,45.6,45.58,45.58,8006.0,44.441,44.4605,44.441,44.441,8006.0
2024-05-30 13:50:00,45.57,45.61,45.57,45.61,4716.0,44.4312,44.4702,44.4312,44.4702,4716.0
2024-05-30 13:55:00,45.61,45.61,45.58,45.58,1402.0,44.4702,44.4702,44.441,44.441,1402.0
2024-05-30 14:00:00,45.57,45.57,45.51,45.51,3277.0,44.4312,44.4312,44.3727,44.3727,3277.0
2024-05-30 14:05:00,45.51,45.51,45.46,45.46,6393.0,44.3727,44.3727,44.324,44.324,6393.0
2024-05-30 14:10:00,45.45,45.47,45.44,45.47,3751.0,44.3142,44.3337,44.3045,44.3337,3751.0
2024-05-30 14:15:00,45.48,45.48,45.4,45.41,7419.0,44.3435,44.3435,44.2655,44.2752,7419.0
2024-05-30 14:20:00,45.43,45.47,45.4,45.47,9250.0,44.2947,44.3337,44.2655,44.3337,9250.0
2024-05-30 14:25:00,45.48,45.48,45.45,45.46,2718.0,44.3435,44.3435,44.3142,44.324,2718.0
2024-05-30 14:30:00,45.45,45.48,45.45,45.45,6944.0,44.3142,44.3435,44.3142,44.3142,6944.0
2024-05-30 14:35:00,45.43,45.45,45.42,45.44,3534.0,44.2947,44.3142,44.285,44.3045,3534.0
2024-05-30 14:40:00,45.43,45.43,45.4,45.42,3671.0,44.2947,44.2947,44.2655,44.285,3671.0
2024-05-30 14:45:00,45.42,45.44,45.41,45.41,2650.0,44.285,44.3045,44.2752,44.2752,2650.0
2024-05-30 14:50:00,45.42,45.47,45.42,45.47,4879.0,44.285,44.3337,44.285,44.3337,4879.0
2024-05-30 14:55:00,45.47,45.49,45.45,45.46,6057.0,44.3337,44.3532,44.3142,44.324,6057.0
2024-05-30 15:00:00,45.47,45.48,45.37,45.39,14198.0,44.3337,44.3435,44.2362,44.2557,14198.0
2024-05-30 15:05:00,45.41,45.42,45.4,45.41,5233.0,44.2752,44.285,44.2655,44.2752,5233.0
2024-05-30 15:10:00,45.41,45.45,45.4,45.43,6894.0,44.2752,44.3142,44.2655,44.2947,6894.0
2024-05-30 15:15:00,45.43,45.43,45.4,45.4,4107.0,44.2947,44.2947,44.2655,44.2655,4107.0
2024-05-30 15:20:00,45.4,45.4,45.34,45.35,9580.0,44.2655,44.2655,44.207,44.2167,9580.0
2024-05-30 15:25:00,45.35,45.38,45.33,45.35,12762.0,44.2167,44.246,44.1972,44.2167,12762.0
2024-05-30 15:30:00,45.34,45.36,45.32,45.34,23406.0,44.207,44.2265,44.1875,44.207,23406.0
2024-05-30 15:35:00,45.35,45.37,45.31,45.33,17285.0,44.2167,44.2362,44.1777,44.1972,17285.0
2024-05-30 15:40:00,45.34,45.34,45.31,45.33,18386.0,44.207,44.207,44.1777,44.1972,18386.0
2024-05-30 15:45:00,45.32,45.33,45.24,45.24,34489.0,44.1875,44.1972,44.1095,44.1095,34489.0
2024-05-30 15:50:00,45.25,45.37,45.25,45.36,28672.0,44.1192,44.2362,44.1192,44.2265,28672.0
2024-05-30 15:55:00,45.37,45.44,45.34,45.34,215422.0,44.2362,44.3045,44.207,44.207,215422.0
2024-05-31 09:30:00,45.86,45.9,45.67,45.67,45452.0,44.714,44.753,44.5287,44.5287,45452.0
2024-05-31 09:35:00,45.7,45.82,45.69,45.78,13678.0,44.558,44.675,44.5482,44.636,13678.0
2024-05-31 09:40:00,45.81,46.0,45.81,45.91,8301.0,44.6652,44.8505,44.6652,44.7627,8301.0
2024-05-31 09:45:00,45.91,46.06,45.89,46.02,8600.0,44.7627,44.909,44.7432,44.87,8600.0
2024-05-31 09:50:00,46.04,46.04,45.69,45.69,24653.0,44.8895,44.8895,44.5482,44.5482,24653.0
2024-05-31 09:55:00,45.71,45.76,45.63,45.75,7700.0,44.5677,44.6165,44.4897,44.6067,7700.0
2024-05-31 10:00:00,45.77,45.83,45.65,45.69,9241.0,44.6262,44.6847,44.5092,44.5482,9241.0
2024-05-31 10:05:00,45.65,45.72,45.65,45.69,1700.0,44.5092,44.5775,44.5092,44.5482,1700.0
2024-05-31 10:10:00,45.67,45.67,45.41,45.43,16011.0,44.5287,44.5287,44.2752,44.2947,16011.0
2024-05-31 10:15:00,45.42,45.52,45.38,45.46,8120.0,44.285,44.3825,44.246,44.324,8120.0
2024-05-31 10:20:00,45.46,45.49,45.3,45.3,4248.0,44.324,44.3532,44.168,44.168,4248.0
2024-05-31 10:25:00,45.3,45.39,45.3,45.32,15791.0,44.168,44.2557,44.168,44.1875,15791.0
2024-05-31 10:30:00,45.3,45.3,45.13,45.2,16236.0,44.168,44.168,44.0022,44.0705,16236.0
2024-05-31 10:35:00,45.2,45.2,45.1,45.12,13761.0,44.0705,44.0705,43.973,43.9925,13761.0
2024-05-31 10:40:00,45.11,45.14,44.94,44.96,22199.0,43.9827,44.012,43.817,43.8365,22199.0
2024-05-31 10:45:00,44.96,45.06,44.96,45.02,16197.0,43.8365,43.934,43.8365,43.895,16197.0
2024-05-31 10:50:00,45.01,45.03,44.96,44.96,10356.0,43.8852,43.9047,43.8365,43.8365,10356.0
2024-05-31 10:55:00,44.98,45.06,44.97,45.05,9225.0,43.856,43.934,43.8462,43.9242,9225.0
2024-05-31 11:00:00,45.02,45.03,44.94,44.99,10228.0,43.895,43.9047,43.817,43.8657,10228.0
2024-05-31 11:05:00,44.99,44.99,44.9,44.98,9770.0,43.8657,43.8657,43.778,43.856,9770.0
2024-05-31 11:10:00,45.01,45.01,44.85,44.88,13189.0,43.8852,43.8852,43.7292,43.7585,13189.0
2024-05-31 11:15:00,44.9,44.93,44.85,44.86,27291.0,43.778,43.8072,43.7292,43.739,27291.0
2024-05-31 11:20:00,44.86,44.87,44.8,44.86,9453.0,43.739,43.7487,43.6805,43.739,9453.0
2024-05-31 11:25:00,44.8,44.8,44.7,44.75,25642.0,43.6805,43.6805,43.583,43.6317,25642.0
2024-05-31 11:30:00,44.75,44.77,44.66,44.72,30131.0,43.6317,43.6512,43.544,43.6025,30131.0
2024-05-31 11:35:00,44.67,44.73,44.66,44.67,9857.0,43.5537,43.6122,43.544,43.5537,9857.0
2024-05-31 11:40:00,44.68,44.8,44.68,44.74,14163.0,43.5635,43.6805,43.5635,43.622,14163.0
2024-05-31 11:45:00,44.73,44.84,44.7,44.82,13846.0,43.6122,43.7195,43.583,43.7,13846.0
2024-05-31 11:50:00,44.84,44.86,44.83,44.83,8958.0,43.7195,43.739,43.7097,43.7097,8958.0
2024-05-31 11:55:00,44.83,44.83,44.74,44.74,6309.0,43.7097,43.7097,43.622,43.622,6309.0
2024-05-31 12:00:00,44.73,44.8,44.72,44.79,7444.0,43.6122,43.6805,43.6025,43.6707,7444.0
2024-05-31 12:05:00,44.78,44.79,44.73,44.73,5844.0,43.661,43.6707,43.6122,43.6122,5844.0
2024-05-31 12:10:00,44.73,44.78,44.7,44.78,3340.0,43.6122,43.661,43.583,43.661,3340.0
2024-05-31 12:15:00,44.8,44.83,44.78,44.83,10445.0,43.6805,43.7097,43.661,43.7097,10445.0
2024-05-31 12:20:00,44.81,44.81,44.69,44.72,8585.0,43.6902,43.6902,43.5732,43.6025,8585.0
2024-05-31 12:25:00,44.72,44.72,44.68,44.72,4688.0,43.6025,43.6025,43.5635,43.6025,4688.0
2024-05-31 12:30:00,44.72,44.74,44.69,44.69,10634.0,43.6025,43.622,43.5732,43.5732,10634.0
2024-05-31 12:35:00,44.67,44.8,44.67,44.8,4100.0,43.5537,43.6805,43.5537,43.6805,4100.0
2024-05-31 12:40:00,44.81,44.86,44.8,44.84,2700.0,43.6902,43.739,43.6805,43.7195,2700.0
2024-05-31 12:45:00,44.87,44.89,44.85,44.87,2700.0,43.7487,43.7682,43.7292,43.7487,2700.0
2024-05-31 12:50:00,44.85,44.89,44.84,44.84,7166.0,43.7292,43.7682,43.7195,43.7195,7166.0
2024-05-31 12:55:00,44.83,44.83,44.8,44.8,2933.0,43.7097,43.7097,43.6805,43.6805,2933.0
2024-05-31 13:00:00,44.81,44.87,44.81,44.85,2658.0,43.6902,43.7487,43.6902,43.7292,2658.0
2024-05-31 13:05:00,44.87,44.93,44.87,44.93,1700.0,43.7487,43.8072,43.7487,43.8072,1700.0
2024-05-31 13:10:00,44.93,44.95,44.9,44.95,4988.0,43.8072,43.8267,43.778,43.8267,4988.0
2024-05-31 13:15:00,44.97,44.98,44.95,44.96,8189.0,43.8462,43.856,43.8267,43.8365,8189.0
2024-05-31 13:20:00,44.94,44.94,44.87,44.89,19677.0,43.817,43.817,43.7487,43.7682,19677.0
2024-05-31 13:25:00,44.88,44.88,44.81,44.83,15385.0,43.7585,43.7585,43.6902,43.7097,15385.0
2024-05-31 13:30:00,44.84,44.85,44.81,44.85,7134.0,43.7195,43.7292,43.6902,43.7292,7134.0
2024-05-31 13:35:00,44.83,44.91,44.83,44.91,10407.0,43.7097,43.7877,43.7097,43.7877,10407.0
2024-05-31 13:40:00,44.9,44.92,44.88,44.91,1700.0,43.778,43.7975,43.7585,43.7877,1700.0
2024-05-31 13:45:00,44.91,45.0,44.91,44.97,12884.0,43.7877,43.8755,43.7877,43.8462,12884.0
2024-05-31 13:50:00,44.99,45.0,44.93,44.94,2307.0,43.8657,43.8755,43.8072,43.817,2307.0
2024-05-31 13:55:00,44.95,44.96,44.94,44.94,3600.0,43.8267,43.8365,43.817,43.817,3600.0
2024-05-31 14:00:00,44.92,44.93,44.91,44.93,2495.0,43.7975,43.8072,43.7877,43.8072,2495.0
2024-05-31 14:05:00,44.94,44.94,44.86,44.87,9496.0,43.817,43.817,43.739,43.7487,9496.0
2024-05-31 14:10:00,44.87,44.91,44.85,44.88,15107.0,43.7487,43.7877,43.7292,43.7585,15107.0
2024-05-31 14:15:00,44.9,44.92,44.89,44.92,4800.0,43.778,43.7975,43.7682,43.7975,4800.0
2024-05-31 14:20:00,44.91,44.92,44.91,44.92,4970.0,43.7877,43.7975,43.7877,43.7975,4970.0
2024-05-31 14:25:00,44.93,44.98,44.93,44.97,13394.0,43.8072,43.856,43.8072,43.8462,13394.0
2024-05-31 14:30:00,44.98,45.0,44.96,44.99,8566.0,43.856,43.8755,43.8365,43.8657,8566.0
2024-05-31 14:35:00,44.99,44.99,44.93,44.93,11310.0,43.8657,43.8657,43.8072,43.8072,11310.0
2024-05-31 14:40:00,44.92,44.96,44.92,44.95,4735.0,43.7975,43.8365,43.7975,43.8267,4735.0
2024-05-31 14:45:00,44.95,44.95,44.82,44.83,28176.0,43.8267,43.8267,43.7,43.7097,28176.0
2024-05-31 14:50:00,44.84,44.84,44.77,44.8,17779.0,43.7195,43.7195,43.6512,43.6805,17779.0
2024-05-31 14:55:00,44.8,44.84,44.8,44.84,5232.0,43.6805,43.7195,43.6805,43.7195,5232.0
2024-05-31 15:00:00,44.84,44.87,44.83,44.85,12943.0,43.7195,43.7487,43.7097,43.7292,12943.0
2024-05-31 15:05:00,44.85,44.88,44.85,44.87,10612.0,43.7292,43.7585,43.7292,43.7487,10612.0
2024-05-31 15:10:00,44.87,44.92,44.87,44.88,3732.0,43.7487,43.7975,43.7487,43.7585,3732.0
2024-05-31 15:15:00,44.87,44.89,44.85,44.88,6651.0,43.7487,43.7682,43.7292,43.7585,6651.0
2024-05-31 15:20:00,44.88,44.88,44.84,44.85,4122.0,43.7585,43.7585,43.7195,43.7292,4122.0
2024-05-31 15:25:00,44.86,44.88,44.84,44.85,9312.0,43.739,43.7585,43.7195,43.7292,9312.0
2024-05-31 15:30:00,44.84,44.9,44.83,44.9,5605.0,43.7195,43.778,43.7097,43.778,5605.0
2024-05-31 15:35:00,44.89,44.91,44.86,44.86,7065.0,43.7682,43.7877,43.739,43.739,7065.0
2024-05-31 15:40:00,44.85,44.95,44.85,44.93,10738.0,43.7292,43.8267,43.7292,43.8072,10738.0
2024-05-31 15:45:00,44.93,45.04,44.91,45.04,17828.0,43.8072,43.9145,43.7877,43.9145,17828.0
2024-05-31 15:50:00,45.06,45.27,45.04,45.21,60166.0,43.934,44.1387,43.9145,44.0802,60166.0
2024-05-31 15:55:00,45.22,45.22,45.11,45.15,160518.0,44.09,44.09,43.9827,44.0217,160518.0
2024-06-03 09:30:00,45.18,45.36,45.0,45.09,85700.0,44.051,44.2265,43.8755,43.9632,85700.0
2024-06-03 09:35:00,45.13,45.14,44.92,44.92,32667.0,44.0022,44.012,43.7975,43.7975,32667.0
2024-06-03 09:40:00,44.92,45.05,44.88,44.93,11726.0,43.7975,43.9242,43.7585,43.8072,11726.0
2024-06-03 09:45:00,44.9,44.97,44.84,44.95,10104.0,43.778,43.8462,43.7195,43.8267,10104.0
2024-06-03 09:50:00,44.94,44.98,44.74,44.92,11050.0,43.817,43.856,43.622,43.7975,11050.0
2024-06-03 09:55:00,44.92,45.11,44.75,44.84,59829.0,43.7975,43.9827,43.6317,43.7195,59829.0
2024-06-03 10:00:00,44.86,45.22,44.86,45.04,25984.0,43.739,44.09,43.739,43.9145,25984.0
2024-06-03 10:05:00,45.01,45.02,44.9,44.94,10868.0,43.8852,43.895,43.778,43.817,10868.0
2024-06-03 10:10:00,44.95,45.08,44.95,44.96,18916.0,43.8267,43.9535,43.8267,43.8365,18916.0
2024-06-03 10:15:00,44.99,45.11,44.99,45.07,13969.0,43.8657,43.9827,43.8657,43.9437,13969.0
2024-06-03 10:20:00,45.09,45.1,44.93,44.98,10631.0,43.9632,43.973,43.8072,43.856,10631.0
2024-06-03 10:25:00,44.97,45.01,44.91,45.01,7295.0,43.8462,43.8852,43.7877,43.8852,7295.0
2024-06-03 10:30:00,45.02,45.03,44.89,44.92,8677.0,43.895,43.9047,43.7682,43.7975,8677.0
2024-06-03 10:35:00,44.93,45.08,44.85,45.08,16849.0,43.8072,43.9535,43.7292,43.9535,16849.0
2024-06-03 10:40:00,45.07,45.11,45.03,45.07,17179.0,43.9437,43.9827,43.9047,43.9437,17179.0
2024-06-03 10:45:00,45.06,45.29,45.04,45.09,60358.0,43.934,44.1582,43.9145,43.9632,60358.0
2024-06-03 10:50:00,45.11,45.16,44.99,45.07,22020.0,43.9827,44.0315,43.8657,43.9437,22020.0
2024-06-03 10:55:00,45.09,45.15,45.01,45.07,27619.0,43.9632,44.0217,43.8852,43.9437,27619.0
2024-06-03 11:00:00,45.04,45.04,44.91,44.99,23277.0,43.9145,43.9145,43.7877,43.8657,23277.0
2024-06-03 11:05:00,44.96,45.1,44.91,45.05,12887.0,43.8365,43.973,43.7877,43.9242,12887.0
2024-06-03 11:10:00,45.05,45.15,45.01,45.15,8188.0,43.9242,44.0217,43.8852,44.0217,8188.0
2024-06-03 11:15:00,45.16,45.27,45.13,45.22,6968.0,44.0315,44.1387,44.0022,44.09,6968.0
2024-06-03 11:20:00,45.23,45.31,45.21,45.22,7527.0,44.0997,44.1777,44.0802,44.09,7527.0
2024-06-03 11:25:00,45.25,45.28,45.18,45.24,5608.0,44.1192,44.1485,44.051,44.1095,5608.0
2024-06-03 11:30:00,45.25,45.25,45.07,45.09,5929.0,44.1192,44.1192,43.9437,43.9632,5929.0
2024-06-03 11:35:00,45.08,45.17,45.08,45.17,11643.0,43.9535,44.0412,43.9535,44.0412,11643.0
2024-06-03 11:40:00,45.17,45.21,45.14,45.14,6198.0,44.0412,44.0802,44.012,44.012,6198.0
2024-06-03 11:45:00,45.12,45.13,45.04,45.04,6294.0,43.9925,44.0022,43.9145,43.9145,6294.0
2024-06-03 11:50:00,45.03,45.09,45.03,45.08,13700.0,43.9047,43.9632,43.9047,43.9535,13700.0
2024-06-03 11:55:00,45.08,45.09,45.04,45.04,7766.0,43.9535,43.9632,43.9145,43.9145,7766.0
2024-06-03 12:00:00,45.06,45.1,44.96,45.01,14402.0,43.934,43.973,43.8365,43.8852,14402.0
2024-06-03 12:05:00,45.02,45.02,44.97,44.98,5858.0,43.895,43.895,43.8462,43.856,5858.0
2024-06-03 12:10:00,45.03,45.07,44.93,44.93,8286.0,43.9047,43.9437,43.8072,43.8072,8286.0
2024-06-03 12:15:00,44.94,44.94,44.83,44.83,8442.0,43.817,43.817,43.7097,43.7097,8442.0
2024-06-03 12:20:00,44.81,44.85,44.8,44.84,16571.0,43.6902,43.7292,43.6805,43.7195,16571.0
2024-06-03 12:25:00,44.83,44.85,44.77,44.85,8008.0,43.7097,43.7292,43.6512,43.7292,8008.0
2024-06-03 12:30:00,44.85,44.85,44.75,44.75,9428.0,43.7292,43.7292,43.6317,43.6317,9428.0
2024-06-03 12:35:00,44.77,44.87,44.76,44.86,6974.0,43.6512,43.7487,43.6415,43.739,6974.0
2024-06-03 12:40:00,44.85,44.94,44.85,44.91,25953.0,43.7292,43.817,43.7292,43.7877,25953.0
2024-06-03 12:45:00,44.9,44.95,44.88,44.91,8120.0,43.778,43.8267,43.7585,43.7877,8120.0
2024-06-03 12:50:00,44.91,44.91,44.81,44.85,11500.0,43.7877,43.7877,43.6902,43.7292,11500.0
2024-06-03 12:55:00,44.84,44.92,44.82,44.9,11195.0,43.7195,43.7975,43.7,43.778,11195.0
2024-06-03 13:00:00,44.91,44.97,44.88,44.94,6359.0,43.7877,43.8462,43.7585,43.817,6359.0
2024-06-03 13:05:00,44.96,45.05,44.96,45.0,5619.0,43.8365,43.9242,43.8365,43.8755,5619.0
2024-06-03 13:10:00,45.0,45.0,44.85,44.92,5640.0,43.8755,43.8755,43.7292,43.7975,5640.0
2024-06-03 13:15:00,44.92,44.95,44.88,44.92,3999.0,43.7975,43.8267,43.7585,43.7975,3999.0
2024-06-03 13:20:00,44.91,44.93,44.89,44.9,8845.0,43.7877,43.8072,43.7682,43.778,8845.0
2024-06-03 13:25:00,44.89,44.93,44.87,44.92,10739.0,43.7682,43.8072,43.7487,43.7975,10739.0
2024-06-03 13:30:00,44.92,44.98,44.88,44.88,4370.0,43.7975,43.856,43.7585,43.7585,4370.0
2024-06-03 13:35:00,44.88,44.97,44.88,44.97,2730.0,43.7585,43.8462,43.7585,43.8462,2730.0
2024-06-03 13:40:00,44.96,44.98,44.92,44.95,4400.0,43.8365,43.856,43.7975,43.8267,4400.0
2024-06-03 13:45:00,44.97,44.98,44.91,44.95,5776.0,43.8462,43.856,43.7877,43.8267,5776.0
2024-06-03 13:50:00,44.94,44.94,44.88,44.89,15464.0,43.817,43.817,43.7585,43.7682,15464.0
2024-06-03 13:55:00,44.9,44.96,44.9,44.93,7969.0,43.778,43.8365,43.778,43.8072,7969.0
2024-06-03 14:00:00,44.97,45.08,44.96,45.08,8941.0,43.8462,43.9535,43.8365,43.9535,8941.0
2024-06-03 14:05:00,45.07,45.13,45.06,45.12,2788.0,43.9437,44.0022,43.934,43.9925,2788.0
2024-06-03 14:10:00,45.09,45.09,45.05,45.05,800.0,43.9632,43.9632,43.9242,43.9242,800.0
2024-06-03 14:15:00,45.0,45.04,44.98,45.02,2527.0,43.8755,43.9145,43.856,43.895,2527.0
2024-06-03 14:20:00,45.02,45.07,45.0,45.0,3633.0,43.895,43.9437,43.8755,43.8755,3633.0
2024-06-03 14:25:00,45.02,45.04,45.0,45.04,5800.0,43.895,43.9145,43.8755,43.9145,5800.0
2024-06-03 14:30:00,45.05,45.06,45.01,45.01,1700.0,43.9242,43.934,43.8852,43.8852,1700.0
2024-06-03 14:35:00,45.0,45.02,44.97,44.99,1600.0,43.8755,43.895,43.8462,43.8657,1600.0
2024-06-03 14:40:00,45.0,45.02,44.94,44.95,7399.0,43.8755,43.895,43.817,43.8267,7399.0
2024-06-03 14:45:00,44.97,44.99,44.96,44.99,5067.0,43.8462,43.8657,43.8365,43.8657,5067.0
2024-06-03 14:50:00,45.0,45.0,44.91,44.91,5328.0,43.8755,43.8755,43.7877,43.7877,5328.0
2024-06-03 14:55:00,44.93,44.94,44.91,44.94,5783.0,43.8072,43.817,43.7877,43.817,5783.0
2024-06-03 15:00:00,44.97,44.97,44.92,44.93,6262.0,43.8462,43.8462,43.7975,43.8072,6262.0
2024-06-03 15:05:00,44.92,44.92,44.89,44.91,3581.0,43.7975,43.7975,43.7682,43.7877,3581.0
2024-06-03 15:10:00,44.9,44.95,44.9,44.93,5438.0,43.778,43.8267,43.778,43.8072,5438.0
2024-06-03 15:15:00,44.93,44.96,44.92,44.92,6235.0,43.8072,43.8365,43.7975,43.7975,6235.0
2024-06-03 15:20:00,44.92,44.96,44.92,44.95,5488.0,43.7975,43.8365,43.7975,43.8267,5488.0
2024-06-03 15:25:00,44.96,44.99,44.94,44.94,21575.0,43.8365,43.8657,43.817,43.817,21575.0
2024-06-03 15:30:00,44.95,44.95,44.92,44.95,4185.0,43.8267,43.8267,43.7975,43.8267,4185.0
2024-06-03 15:35:00,44.95,44.99,44.95,44.95,11194.0,43.8267,43.8657,43.8267,43.8267,11194.0
2024-06-03 15:40:00,44.95,45.02,44.95,45.0,4715.0,43.8267,43.895,43.8267,43.8755,4715.0
2024-06-03 15:45:00,45.0,45.0,44.98,45.0,12217.0,43.8755,43.8755,43.856,43.8755,12217.0
2024-06-03 15:50:00,45.0,45.04,44.99,45.03,38992.0,43.8755,43.9145,43.8657,43.9047,38992.0
2024-06-03 15:55:00,45.02,45.08,45.02,45.08,59880.0,43.895,43.9535,43.895,43.9535,59880.0
2024-06-04 09:30:00,44.33,44.33,43.82,43.82,81178.0,43.2222,43.2222,42.725,42.725,81178.0
2024-06-04 09:35:00,43.8,43.88,43.44,43.44,85304.0,42.7055,42.7835,42.3544,42.3544,85304.0
2024-06-04 09:40:00,43.44,43.45,43.22,43.23,44702.0,42.3544,42.3642,42.1399,42.1497,44702.0
2024-06-04 09:45:00,43.2,43.37,43.16,43.21,35688.0,42.1204,42.2862,42.0814,42.1302,35688.0
2024-06-04 09:50:00,43.23,43.26,43.11,43.18,23916.0,42.1497,42.1789,42.0327,42.1009,23916.0
2024-06-04 09:55:00,43.13,43.22,43.0,43.11,43798.0,42.0522,42.1399,41.9254,42.0327,43798.0
2024-06-04 10:00:00,43.13,43.46,43.13,43.35,53994.0,42.0522,42.3739,42.0522,42.2667,53994.0
2024-06-04 10:05:00,43.34,43.34,43.17,43.24,24371.0,42.2569,42.2569,42.0912,42.1594,24371.0
2024-06-04 10:10:00,43.22,43.42,43.21,43.42,26553.0,42.1399,42.3349,42.1302,42.3349,26553.0
2024-06-04 10:15:00,43.4,43.4,43.27,43.35,17174.0,42.3154,42.3154,42.1887,42.2667,17174.0
2024-06-04 10:20:00,43.35,43.48,43.22,43.25,11500.0,42.2667,42.3934,42.1399,42.1692,11500.0
2024-06-04 10:25:00,43.26,43.39,43.26,43.39,10308.0,42.1789,42.3057,42.1789,42.3057,10308.0
2024-06-04 10:30:00,43.39,43.45,43.25,43.25,9111.0,42.3057,42.3642,42.1692,42.1692,9111.0
2024-06-04 10:35:00,43.23,43.29,43.15,43.29,10762.0,42.1497,42.2082,42.0717,42.2082,10762.0
2024-06-04 10:40:00,43.27,43.33,43.24,43.3,7637.0,42.1887,42.2472,42.1594,42.2179,7637.0
2024-06-04 10:45:00,43.28,43.28,43.18,43.2,12271.0,42.1984,42.1984,42.1009,42.1204,12271.0
2024-06-04 10:50:00,43.22,43.29,43.19,43.26,17049.0,42.1399,42.2082,42.1107,42.1789,17049.0
2024-06-04 10:55:00,43.23,43.26,43.19,43.19,7919.0,42.1497,42.1789,42.1107,42.1107,7919.0
2024-06-04 11:00:00,43.22,43.27,43.17,43.27,12893.0,42.1399,42.1887,42.0912,42.1887,12893.0
2024-06-04 11:05:00,43.26,43.3,43.18,43.22,13262.0,42.1789,42.2179,42.1009,42.1399,13262.0
2024-06-04 11:10:00,43.23,43.31,43.21,43.31,11363.0,42.1497,42.2277,42.1302,42.2277,11363.0
2024-06-04 11:15:00,43.33,43.38,43.31,43.36,10903.0,42.2472,42.2959,42.2277,42.2764,10903.0
2024-06-04 11:20:00,43.36,43.44,43.36,43.4,15520.0,42.2764,42.3544,42.2764,42.3154,15520.0
2024-06-04 11:25:00,43.41,43.41,43.29,43.33,6976.0,42.3252,42.3252,42.2082,42.2472,6976.0
2024-06-04 11:30:00,43.33,43.36,43.23,43.24,14997.0,42.2472,42.2764,42.1497,42.1594,14997.0
2024-06-04 11:35:00,43.24,43.37,43.23,43.35,5647.0,42.1594,42.2862,42.1497,42.2667,5647.0
2024-06-04 11:40:00,43.35,43.43,43.29,43.42,11459.0,42.2667,42.3447,42.2082,42.3349,11459.0
2024-06-04 11:45:00,43.44,43.44,43.35,43.36,5453.0,42.3544,42.3544,42.2667,42.2764,5453.0
2024-06-04 11:50:00,43.37,43.37,43.32,43.36,7561.0,42.2862,42.2862,42.2374,42.2764,7561.0
2024-06-04 11:55:00,43.35,43.35,43.3,43.33,14345.0,42.2667,42.2667,42.2179,42.2472,14345.0
2024-06-04 12:00:00,43.34,43.35,43.31,43.35,10070.0,42.2569,42.2667,42.2277,42.2667,10070.0
2024-06-04 12:05:00,43.36,43.36,43.19,43.24,4767.0,42.2764,42.2764,42.1107,42.1594,4767.0
2024-06-04 12:10:00,43.23,43.24,43.16,43.18,8976.0,42.1497,42.1594,42.0814,42.1009,8976.0
2024-06-04 12:15:00,43.17,43.18,43.09,43.1,7098.0,42.0912,42.1009,42.0132,42.0229,7098.0
2024-06-04 12:20:00,43.1,43.1,43.02,43.03,8291.0,42.0229,42.0229,41.9449,41.9547,8291.0
2024-06-04 12:25:00,43.03,43.08,43.01,43.08,13946.0,41.9547,42.0034,41.9352,42.0034,13946.0
2024-06-04 12:30:00,43.08,43.08,43.03,43.04,6892.0,42.0034,42.0034,41.9547,41.9644,6892.0
2024-06-04 12:35:00,43.03,43.09,43.01,43.09,8643.0,41.9547,42.0132,41.9352,42.0132,8643.0
2024-06-04 12:40:00,43.08,43.13,43.03,43.12,13475.0,42.0034,42.0522,41.9547,42.0424,13475.0
2024-06-04 12:45:00,43.13,43.19,43.12,43.18,13168.0,42.0522,42.1107,42.0424,42.1009,13168.0
2024-06-04 12:50:00,43.16,43.16,43.05,43.05,5393.0,42.0814,42.0814,41.9742,41.9742,5393.0
2024-06-04 12:55:00,43.05,43.1,43.05,43.1,5884.0,41.9742,42.0229,41.9742,42.0229,5884.0
2024-06-04 13:00:00,43.09,43.12,43.06,43.09,10757.0,42.0132,42.0424,41.9839,42.0132,10757.0
2024-06-04 13:05:00,43.1,43.1,42.98,42.98,7178.0,42.0229,42.0229,41.9059,41.9059,7178.0
2024-06-04 13:10:00,43.0,43.06,43.0,43.04,7870.0,41.9254,41.9839,41.9254,41.9644,7870.0
2024-06-04 13:15:00,43.04,43.12,43.04,43.11,3427.0,41.9644,42.0424,41.9644,42.0327,3427.0
2024-06-04 13:20:00,43.1,43.14,43.1,43.1,4822.0,42.0229,42.0619,42.0229,42.0229,4822.0
2024-06-04 13:25:00,43.11,43.19,43.09,43.18,4348.0,42.0327,42.1107,42.0132,42.1009,4348.0
2024-06-04 13:30:00,43.19,43.23,43.19,43.22,11105.0,42.1107,42.1497,42.1107,42.1399,11105.0
2024-06-04 13:35:00,43.22,43.27,43.19,43.26,8211.0,42.1399,42.1887,42.1107,42.1789,8211.0
2024-06-04 13:40:00,43.24,43.25,43.16,43.16,7116.0,42.1594,42.1692,42.0814,42.0814,7116.0
2024-06-04 13:45:00,43.16,43.19,43.16,43.16,8268.0,42.0814,42.1107,42.0814,42.0814,8268.0
2024-06-04 13:50:00,43.2,43.2,43.15,43.16,9189.0,42.1204,42.1204,42.0717,42.0814,9189.0
2024-06-04 13:55:00,43.16,43.17,43.1,43.12,9653.0,42.0814,42.0912,42.0229,42.0424,9653.0
2024-06-04 14:00:00,43.11,43.13,43.11,43.12,9241.0,42.0327,42.0522,42.0327,42.0424,9241.0
2024-06-04 14:05:00,43.13,43.2,43.12,43.17,14206.0,42.0522,42.1204,42.0424,42.0912,14206.0
2024-06-04 14:10:00,43.17,43.2,43.14,43.2,15420.0,42.0912,42.1204,42.0619,42.1204,15420.0
2024-06-04 14:15:00,43.2,43.29,43.2,43.25,15068.0,42.1204,42.2082,42.1204,42.1692,15068.0
2024-06-04 14:20:00,43.27,43.33,43.25,43.29,10754.0,42.1887,42.2472,42.1692,42.2082,10754.0
2024-06-04 14:25:00,43.29,43.29,43.24,43.27,12835.0,42.2082,42.2082,42.1594,42.1887,12835.0
2024-06-04 14:30:00,43.27,43.27,43.2,43.21,12924.0,42.1887,42.1887,42.1204,42.1302,12924.0
2024-06-04 14:35:00,43.23,43.24,43.2,43.21,11961.0,42.1497,42.1594,42.1204,42.1302,11961.0
2024-06-04 14:40:00,43.2,43.2,43.17,43.19,7462.0,42.1204,42.1204,42.0912,42.1107,7462.0
2024-06-04 14:45:00,43.2,43.25,43.2,43.24,25526.0,42.1204,42.1692,42.1204,42.1594,25526.0
2024-06-04 14:50:00,43.25,43.28,43.23,43.23,15406.0,42.1692,42.1984,42.1497,42.1497,15406.0
2024-06-04 14:55:00,43.24,43.25,43.22,43.24,11130.0,42.1594,42.1692,42.1399,42.1594,11130.0
2024-06-04 15:00:00,43.23,43.24,43.12,43.12,17660.0,42.1497,42.1594,42.0424,42.0424,17660.0
2024-06-04 15:05:00,43.12,43.16,43.1,43.15,16661.0,42.0424,42.0814,42.0229,42.0717,16661.0
2024-06-04 15:10:00,43.16,43.22,43.14,43.21,15914.0,42.0814,42.1399,42.0619,42.1302,15914.0
2024-06-04 15:15:00,43.22,43.23,43.13,43.13,83862.0,42.1399,42.1497,42.0522,42.0522,83862.0
2024-06-04 15:20:00,43.13,43.2,43.13,43.2,21300.0,42.0522,42.1204,42.0522,42.1204,21300.0
2024-06-04 15:25:00,43.2,43.2,43.17,43.19,34337.0,42.1204,42.1204,42.0912,42.1107,34337.0
2024-06-04 15:30:00,43.18,43.22,43.16,43.18,27678.0,42.1009,42.1399,42.0814,42.1009,27678.0
2024-06-04 15:35:00,43.19,43.2,43.15,43.19,35588.0,42.1107,42.1204,42.0717,42.1107,35588.0
2024-06-04 15:40:00,43.2,43.27,43.2,43.27,36236.0,42.1204,42.1887,42.1204,42.1887,36236.0
2024-06-04 15:45:00,43.27,43.27,43.19,43.2,43434.0,42.1887,42.1887,42.1107,42.1204,43434.0
2024-06-04 15:50:00,43.2,43.27,43.2,43.27,53664.0,42.1204,42.1887,42.1204,42.1887,53664.0
2024-06-04 15:55:00,43.28,43.3,43.26,43.27,116654.0,42.1984,42.2179,42.1789,42.1887,116654.0
2024-06-05 09:30:00,43.53,43.63,43.29,43.38,88818.0,42.4422,42.5397,42.2082,42.2959,88818.0
2024-06-05 09:35:00,43.41,43.43,43.26,43.38,18981.0,42.3252,42.3447,42.1789,42.2959,18981.0
2024-06-05 09:40:00,43.38,43.46,43.33,43.45,24463.0,42.2959,42.3739,42.2472,42.3642,24463.0
2024-06-05 09:45:00,43.51,43.54,43.31,43.37,15856.0,42.4227,42.4519,42.2277,42.2862,15856.0
2024-06-05 09:50:00,43.37,43.51,43.32,43.47,12710.0,42.2862,42.4227,42.2374,42.3837,12710.0
2024-06-05 09:55:00,43.49,43.6,43.46,43.6,10884.0,42.4032,42.5104,42.3739,42.5104,10884.0
2024-06-05 10:00:00,43.57,43.57,43.18,43.24,67652.0,42.4812,42.4812,42.1009,42.1594,67652.0
2024-06-05 10:05:00,43.24,43.27,43.13,43.16,10307.0,42.1594,42.1887,42.0522,42.0814,10307.0
2024-06-05 10:10:00,43.2,43.24,43.14,43.15,11914.0,42.1204,42.1594,42.0619,42.0717,11914.0
2024-06-05 10:15:00,43.12,43.32,43.11,43.32,7300.0,42.0424,42.2374,42.0327,42.2374,7300.0
2024-06-05 10:20:00,43.36,43.62,43.35,43.62,9474.0,42.2764,42.5299,42.2667,42.5299,9474.0
2024-06-05 10:25:00,43.62,43.63,43.56,43.61,3399.0,42.5299,42.5397,42.4714,42.5202,3399.0
2024-06-05 10:30:00,43.63,43.76,43.59,43.69,6898.0,42.5397,42.6665,42.5007,42.5982,6898.0
2024-06-05 10:35:00,43.69,43.76,43.69,43.76,5700.0,42.5982,42.6665,42.5982,42.6665,5700.0
2024-06-05 10:40:00,43.77,43.78,43.67,43.68,20621.0,42.6762,42.686,42.5787,42.5885,20621.0
2024-06-05 10:45:00,43.66,43.66,43.56,43.56,8606.0,42.569,42.569,42.4714,42.4714,8606.0
2024-06-05 10:50:00,43.58,43.64,43.51,43.62,14061.0,42.4909,42.5495,42.4227,42.5299,14061.0
2024-06-05 10:55:00,43.64,43.66,43.63,43.63,2091.0,42.5495,42.569,42.5397,42.5397,2091.0
2024-06-05 11:00:00,43.67,43.72,43.66,43.66,14659.0,42.5787,42.6275,42.569,42.569,14659.0
2024-06-05 11:05:00,43.64,43.66,43.58,43.64,3039.0,42.5495,42.569,42.4909,42.5495,3039.0
2024-06-05 11:10:00,43.64,43.73,43.64,43.73,2932.0,42.5495,42.6372,42.5495,42.6372,2932.0
2024-06-05 11:15:00,43.74,43.8,43.73,43.77,5603.0,42.647,42.7055,42.6372,42.6762,5603.0
2024-06-05 11:20:00,43.77,43.82,43.74,43.79,15206.0,42.6762,42.725,42.647,42.6957,15206.0
2024-06-05 11:25:00,43.78,43.83,43.77,43.81,5878.0,42.686,42.7347,42.6762,42.7152,5878.0
2024-06-05 11:30:00,43.82,43.85,43.8,43.83,9068.0,42.725,42.7542,42.7055,42.7347,9068.0
2024-06-05 11:35:00,43.83,43.92,43.83,43.88,24521.0,42.7347,42.8225,42.7347,42.7835,24521.0
2024-06-05 11:40:00,43.87,43.94,43.87,43.94,8933.0,42.7737,42.842,42.7737,42.842,8933.0
2024-06-05 11:45:00,43.97,43.97,43.9,43.93,4220.0,42.8712,42.8712,42.803,42.8322,4220.0
2024-06-05 11:50:00,43.95,43.98,43.84,43.85,13546.0,42.8517,42.881,42.7445,42.7542,13546.0
2024-06-05 11:55:00,43.83,43.85,43.82,43.85,772.0,42.7347,42.7542,42.725,42.7542,772.0
2024-06-05 12:00:00,43.85,43.93,43.84,43.93,10453.0,42.7542,42.8322,42.7445,42.8322,10453.0
2024-06-05 12:05:00,43.93,43.93,43.88,43.88,2880.0,42.8322,42.8322,42.7835,42.7835,2880.0
2024-06-05 12:10:00,43.88,43.9,43.86,43.86,1383.0,42.7835,42.803,42.764,42.764,1383.0
2024-06-05 12:15:00,43.85,44.06,43.85,44.04,17104.0,42.7542,42.959,42.7542,42.9395,17104.0
2024-06-05 12:20:00,44.01,44.01,43.95,43.95,5812.0,42.9102,42.9102,42.8517,42.8517,5812.0
2024-06-05 12:25:00,43.96,43.97,43.9,43.9,1948.0,42.8615,42.8712,42.803,42.803,1948.0
2024-06-05 12:30:00,43.92,43.94,43.92,43.94,1722.0,42.8225,42.842,42.8225,42.842,1722.0
2024-06-05 12:35:00,43.95,43.95,43.9,43.94,7292.0,42.8517,42.8517,42.803,42.842,7292.0
2024-06-05 12:40:00,43.97,43.97,43.94,43.94,3710.0,42.8712,42.8712,42.842,42.842,3710.0
2024-06-05 12:45:00,43.94,43.94,43.89,43.89,3216.0,42.842,42.842,42.7932,42.7932,3216.0
2024-06-05 12:50:00,43.87,43.89,43.84,43.85,2830.0,42.7737,42.7932,42.7445,42.7542,2830.0
2024-06-05 12:55:00,43.84,43.87,43.84,43.86,6067.0,42.7445,42.7737,42.7445,42.764,6067.0
2024-06-05 13:00:00,43.87,43.9,43.85,43.87,5793.0,42.7737,42.803,42.7542,42.7737,5793.0
2024-06-05 13:05:00,43.86,43.9,43.86,43.88,2300.0,42.764,42.803,42.764,42.7835,2300.0
2024-06-05 13:10:00,43.89,43.89,43.88,43.89,2479.0,42.7932,42.7932,42.7835,42.7932,2479.0
2024-06-05 13:15:00,43.89,43.92,43.88,43.89,8999.0,42.7932,42.8225,42.7835,42.7932,8999.0
2024-06-05 13:20:00,43.89,43.89,43.83,43.86,5591.0,42.7932,42.7932,42.7347,42.764,5591.0
2024-06-05 13:25:00,43.87,43.9,43.87,43.9,10005.0,42.7737,42.803,42.7737,42.803,10005.0
2024-06-05 13:30:00,43.89,43.91,43.88,43.9,11514.0,42.7932,42.8127,42.7835,42.803,11514.0
2024-06-05 13:35:00,43.9,43.92,43.9,43.9,1498.0,42.803,42.8225,42.803,42.803,1498.0
2024-06-05 13:40:00,43.91,43.91,43.85,43.9,22085.0,42.8127,42.8127,42.7542,42.803,22085.0
2024-06-05 13:45:00,43.9,43.96,43.88,43.96,7433.0,42.803,42.8615,42.7835,42.8615,7433.0
2024-06-05 13:50:00,43.98,44.01,43.98,44.0,3566.0,42.881,42.9102,42.881,42.9005,3566.0
2024-06-05 13:55:00,44.0,44.04,44.0,44.03,5575.0,42.9005,42.9395,42.9005,42.9297,5575.0
2024-06-05 14:00:00,44.03,44.04,44.02,44.04,4076.0,42.9297,42.9395,42.92,42.9395,4076.0
2024-06-05 14:05:00,44.03,44.03,43.99,43.99,2212.0,42.9297,42.9297,42.8907,42.8907,2212.0
2024-06-05 14:10:00,43.99,44.01,43.96,43.96,6585.0,42.8907,42.9102,42.8615,42.8615,6585.0
2024-06-05 14:15:00,43.97,43.99,43.97,43.99,2217.0,42.8712,42.8907,42.8712,42.8907,2217.0
2024-06-05 14:20:00,44.0,44.05,44.0,44.0,8171.0,42.9005,42.9492,42.9005,42.9005,8171.0
2024-06-05 14:25:00,44.04,44.09,44.04,44.08,8770.0,42.9395,42.9882,42.9395,42.9785,8770.0
2024-06-05 14:30:00,44.09,44.16,44.09,44.15,7890.0,42.9882,43.0565,42.9882,43.0467,7890.0
2024-06-05 14:35:00,44.16,44.18,44.13,44.13,18418.0,43.0565,43.076,43.0272,43.0272,18418.0
2024-06-05 14:40:00,44.13,44.14,44.09,44.1,5671.0,43.0272,43.037,42.9882,42.998,5671.0
2024-06-05 14:45:00,44.1,44.11,44.05,44.05,4043.0,42.998,43.0077,42.9492,42.9492,4043.0
2024-06-05 14:50:00,44.04,44.07,44.03,44.07,4888.0,42.9395,42.9687,42.9297,42.9687,4888.0
2024-06-05 14:55:00,44.08,44.09,44.08,44.08,2422.0,42.9785,42.9882,42.9785,42.9785,2422.0
2024-06-05 15:00:00,44.07,44.09,44.06,44.06,5794.0,42.9687,42.9882,42.959,42.959,5794.0
2024-06-05 15:05:00,44.07,44.09,44.07,44.07,2049.0,42.9687,42.9882,42.9687,42.9687,2049.0
2024-06-05 15:10:00,44.07,44.11,44.07,44.09,5665.0,42.9687,43.0077,42.9687,42.9882,5665.0
2024-06-05 15:15:00,44.09,44.09,44.06,44.06,8401.0,42.9882,42.9882,42.959,42.959,8401.0
2024-06-05 15:20:00,44.06,44.06,44.02,44.03,7054.0,42.959,42.959,42.92,42.9297,7054.0
2024-06-05 15:25:00,44.03,44.03,44.02,44.02,6277.0,42.9297,42.9297,42.92,42.92,6277.0
2024-06-05 15:30:00,44.02,44.05,43.98,44.0,25366.0,42.92,42.9492,42.881,42.9005,25366.0
2024-06-05 15:35:00,44.0,44.01,43.95,43.98,18410.0,42.9005,42.9102,42.8517,42.881,18410.0
2024-06-05 15:40:00,43.98,44.01,43.98,44.0,8384.0,42.881,42.9102,42.881,42.9005,8384.0
2024-06-05 15:45:00,44.0,44.01,43.99,43.99,4566.0,42.9005,42.9102,42.8907,42.8907,4566.0
2024-06-05 15:50:00,44.0,44.05,44.0,44.03,18411.0,42.9005,42.9492,42.9005,42.9297,18411.0
2024-06-05 15:55:00,44.04,44.12,44.03,44.07,85307.0,42.9395,43.0175,42.9297,42.9687,85307.0
2024-06-06 09:30:00,44.27,44.4,44.14,44.32,46616.0,43.1637,43.2905,43.037,43.2125,46616.0
2024-06-06 09:35:00,44.31,44.41,44.23,44.39,14433.0,43.2027,43.3002,43.1247,43.2807,14433.0
2024-06-06 09:40:00,44.4,44.52,44.37,44.52,8499.0,43.2905,43.4075,43.2612,43.4075,8499.0
2024-06-06 09:45:00,44.51,44.58,44.44,44.44,9711.0,43.3977,43.466,43.3295,43.3295,9711.0
2024-06-06 09:50:00,44.43,44.54,44.37,44.44,8727.0,43.3197,43.427,43.2612,43.3295,8727.0
2024-06-06 09:55:00,44.45,44.48,44.32,44.33,9307.0,43.3392,43.3685,43.2125,43.2222,9307.0
2024-06-06 10:00:00,44.33,44.38,44.21,44.34,6475.0,43.2222,43.271,43.1052,43.232,6475.0
2024-06-06 10:05:00,44.32,44.41,44.31,44.41,5559.0,43.2125,43.3002,43.2027,43.3002,5559.0
2024-06-06 10:10:00,44.41,44.44,44.36,44.36,23446.0,43.3002,43.3295,43.2515,43.2515,23446.0
2024-06-06 10:15:00,44.36,44.37,44.26,44.35,7195.0,43.2515,43.2612,43.154,43.2417,7195.0
2024-06-06 10:20:00,44.37,44.46,44.34,44.46,5045.0,43.2612,43.349,43.232,43.349,5045.0
2024-06-06 10:25:00,44.45,44.47,44.37,44.37,1713.0,43.3392,43.3587,43.2612,43.2612,1713.0
2024-06-06 10:30:00,44.34,44.38,44.32,44.32,5500.0,43.232,43.271,43.2125,43.2125,5500.0
2024-06-06 10:35:00,44.32,44.46,44.32,44.46,2456.0,43.2125,43.349,43.2125,43.349,2456.0
2024-06-06 10:40:00,44.43,44.47,44.4,44.4,700.0,43.3197,43.3587,43.2905,43.2905,700.0
2024-06-06 10:45:00,44.45,44.55,44.45,44.53,7493.0,43.3392,43.4367,43.3392,43.4172,7493.0
2024-06-06 10:50:00,44.51,44.51,44.46,44.5,1563.0,43.3977,43.3977,43.349,43.388,1563.0
2024-06-06 10:55:00,44.48,44.51,44.42,44.43,3048.0,43.3685,43.3977,43.31,43.3197,3048.0
2024-06-06 11:00:00,44.44,44.53,44.44,44.52,2345.0,43.3295,43.4172,43.3295,43.4075,2345.0
2024-06-06 11:05:00,44.53,44.61,44.51,44.61,3230.0,43.4172,43.4952,43.3977,43.4952,3230.0
2024-06-06 11:10:00,44.64,44.8,44.64,44.78,6233.0,43.5245,43.6805,43.5245,43.661,6233.0
2024-06-06 11:15:00,44.78,44.93,44.78,44.88,11306.0,43.661,43.8072,43.661,43.7585,11306.0
2024-06-06 11:20:00,44.89,45.04,44.89,45.04,23163.0,43.7682,43.9145,43.7682,43.9145,23163.0
2024-06-06 11:25:00,45.05,45.2,45.05,45.2,21991.0,43.9242,44.0705,43.9242,44.0705,21991.0
2024-06-06 11:30:00,45.24,45.31,45.19,45.24,14596.0,44.1095,44.1777,44.0607,44.1095,14596.0
2024-06-06 11:35:00,45.27,45.36,45.26,45.32,6584.0,44.1387,44.2265,44.129,44.1875,6584.0
2024-06-06 11:40:00,45.31,45.44,45.31,45.4,11243.0,44.1777,44.3045,44.1777,44.2655,11243.0
2024-06-06 11:45:00,45.41,45.48,45.36,45.43,9656.0,44.2752,44.3435,44.2265,44.2947,9656.0
2024-06-06 11:50:00,45.44,45.44,45.34,45.36,7301.0,44.3045,44.3045,44.207,44.2265,7301.0
2024-06-06 11:55:00,45.34,45.39,45.29,45.3,11074.0,44.207,44.2557,44.1582,44.168,11074.0
2024-06-06 12:00:00,45.31,45.32,45.2,45.21,15213.0,44.1777,44.1875,44.0705,44.0802,15213.0
2024-06-06 12:05:00,45.22,45.3,45.17,45.17,11910.0,44.09,44.168,44.0412,44.0412,11910.0
2024-06-06 12:10:00,45.18,45.27,45.17,45.26,6048.0,44.051,44.1387,44.0412,44.129,6048.0
2024-06-06 12:15:00,45.26,45.28,45.14,45.17,7109.0,44.129,44.1485,44.012,44.0412,7109.0
2024-06-06 12:20:00,45.16,45.16,45.09,45.11,7456.0,44.0315,44.0315,43.9632,43.9827,7456.0
2024-06-06 12:25:00,45.14,45.22,45.14,45.22,4408.0,44.012,44.09,44.012,44.09,4408.0
2024-06-06 12:30:00,45.25,45.27,45.19,45.21,3200.0,44.1192,44.1387,44.0607,44.0802,3200.0
2024-06-06 12:35:00,45.21,45.23,45.19,45.19,4452.0,44.0802,44.0997,44.0607,44.0607,4452.0
2024-06-06 12:40:00,45.19,45.22,45.17,45.2,3700.0,44.0607,44.09,44.0412,44.0705,3700.0
2024-06-06 12:45:00,45.21,45.26,45.19,45.19,5107.0,44.0802,44.129,44.0607,44.0607,5107.0
2024-06-06 12:50:00,45.2,45.24,45.19,45.23,2500.0,44.0705,44.1095,44.0607,44.0997,2500.0
2024-06-06 12:55:00,45.21,45.24,45.17,45.19,7809.0,44.0802,44.1095,44.0412,44.0607,7809.0
2024-06-06 13:00:00,45.2,45.24,45.2,45.24,2651.0,44.0705,44.1095,44.0705,44.1095,2651.0
2024-06-06 13:05:00,45.22,45.22,45.19,45.2,1800.0,44.09,44.09,44.0607,44.0705,1800.0
2024-06-06 13:10:00,45.22,45.26,45.21,45.25,2200.0,44.09,44.129,44.0802,44.1192,2200.0
2024-06-06 13:15:00,45.26,45.3,45.26,45.3,1100.0,44.129,44.168,44.129,44.168,1100.0
2024-06-06 13:20:00,45.31,45.31,45.27,45.29,3300.0,44.1777,44.1777,44.1387,44.1582,3300.0
2024-06-06 13:25:00,45.29,45.29,45.21,45.22,3128.0,44.1582,44.1582,44.0802,44.09,3128.0
2024-06-06 13:30:00,45.23,45.26,45.22,45.25,6394.0,44.0997,44.129,44.09,44.1192,6394.0
2024-06-06 13:35:00,45.25,45.28,45.25,45.26,11520.0,44.1192,44.1485,44.1192,44.129,11520.0
2024-06-06 13:40:00,45.26,45.27,45.23,45.25,10568.0,44.129,44.1387,44.0997,44.1192,10568.0
2024-06-06 13:45:00,45.25,45.29,45.24,45.25,10020.0,44.1192,44.1582,44.1095,44.1192,10020.0
2024-06-06 13:50:00,45.25,45.3,45.24,45.3,11659.0,44.1192,44.168,44.1095,44.168,11659.0
2024-06-06 13:55:00,45.3,45.33,45.29,45.33,18346.0,44.168,44.1972,44.1582,44.1972,18346.0
2024-06-06 14:00:00,45.33,45.33,45.2,45.2,17388.0,44.1972,44.1972,44.0705,44.0705,17388.0
2024-06-06 14:05:00,45.2,45.2,45.1,45.11,12688.0,44.0705,44.0705,43.973,43.9827,12688.0
2024-06-06 14:10:00,45.11,45.21,45.11,45.2,12328.0,43.9827,44.0802,43.9827,44.0705,12328.0
2024-06-06 14:15:00,45.21,45.32,45.21,45.32,16875.0,44.0802,44.1875,44.0802,44.1875,16875.0
2024-06-06 14:20:00,45.33,45.35,45.33,45.34,12315.0,44.1972,44.2167,44.1972,44.207,12315.0
2024-06-06 14:25:00,45.34,45.39,45.34,45.37,11602.0,44.207,44.2557,44.207,44.2362,11602.0
2024-06-06 14:30:00,45.37,45.4,45.36,45.37,19665.0,44.2362,44.2655,44.2265,44.2362,19665.0
2024-06-06 14:35:00,45.37,45.41,45.36,45.39,9987.0,44.2362,44.2752,44.2265,44.2557,9987.0
2024-06-06 14:40:00,45.4,45.46,45.4,45.45,13091.0,44.2655,44.324,44.2655,44.3142,13091.0
2024-06-06 14:45:00,45.46,45.5,45.46,45.48,6992.0,44.324,44.363,44.324,44.3435,6992.0
2024-06-06 14:50:00,45.48,45.5,45.47,45.47,8218.0,44.3435,44.363,44.3337,44.3337,8218.0
2024-06-06 14:55:00,45.47,45.48,45.44,45.44,14834.0,44.3337,44.3435,44.3045,44.3045,14834.0
2024-06-06 15:00:00,45.44,45.45,45.42,45.43,9747.0,44.3045,44.3142,44.285,44.2947,9747.0
2024-06-06 15:05:00,45.44,45.46,45.42,45.44,16338.0,44.3045,44.324,44.285,44.3045,16338.0
2024-06-06 15:10:00,45.44,45.46,45.41,45.44,18149.0,44.3045,44.324,44.2752,44.3045,18149.0
2024-06-06 15:15:00,45.45,45.47,45.44,45.45,13208.0,44.3142,44.3337,44.3045,44.3142,13208.0
2024-06-06 15:20:00,45.44,45.45,45.4,45.42,17144.0,44.3045,44.3142,44.2655,44.285,17144.0
2024-06-06 15:25:00,45.42,45.43,45.4,45.42,14679.0,44.285,44.2947,44.2655,44.285,14679.0
2024-06-06 15:30:00,45.42,45.42,45.36,45.36,27137.0,44.285,44.285,44.2265,44.2265,27137.0
2024-06-06 15:35:00,45.36,45.36,45.32,45.32,15886.0,44.2265,44.2265,44.1875,44.1875,15886.0
2024-06-06 15:40:00,45.32,45.35,45.3,45.32,21559.0,44.1875,44.2167,44.168,44.1875,21559.0
2024-06-06 15:45:00,45.32,45.33,45.28,45.28,31583.0,44.1875,44.1972,44.1485,44.1485,31583.0
2024-06-06 15:50:00,45.28,45.31,45.24,45.29,30722.0,44.1485,44.1777,44.1095,44.1582,30722.0
2024-06-06 15:55:00,45.29,45.38,45.28,45.35,111632.0,44.1582,44.246,44.1485,44.2167,111632.0
2024-06-07 09:30:00,43.68,43.77,43.29,43.31,88623.0,42.5885,42.6762,42.2082,42.2277,88623.0
2024-06-07 09:35:00,43.32,43.33,43.05,43.2,61233.0,42.2374,42.2472,41.9742,42.1204,61233.0
2024-06-07 09:40:00,43.18,43.28,43.12,43.13,32330.0,42.1009,42.1984,42.0424,42.0522,32330.0
2024-06-07 09:45:00,43.16,43.19,42.94,42.99,45228.0,42.0814,42.1107,41.8669,41.9157,45228.0
2024-06-07 09:50:00,43.03,43.08,42.97,42.98,30664.0,41.9547,42.0034,41.8962,41.9059,30664.0
2024-06-07 09:55:00,42.98,43.04,42.84,43.0,33655.0,41.9059,41.9644,41.7694,41.9254,33655.0
2024-06-07 10:00:00,43.01,43.07,42.92,42.98,22044.0,41.9352,41.9937,41.8474,41.9059,22044.0
2024-06-07 10:05:00,42.98,43.12,42.88,43.09,20114.0,41.9059,42.0424,41.8084,42.0132,20114.0
2024-06-07 10:10:00,43.07,43.07,42.96,43.0,14694.0,41.9937,41.9937,41.8864,41.9254,14694.0
2024-06-07 10:15:00,43.01,43.1,42.91,43.1,17114.0,41.9352,42.0229,41.8377,42.0229,17114.0
2024-06-07 10:20:00,43.09,43.17,43.07,43.07,19203.0,42.0132,42.0912,41.9937,41.9937,19203.0
2024-06-07 10:25:00,43.07,43.1,42.99,43.05,10199.0,41.9937,42.0229,41.9157,41.9742,10199.0
2024-06-07 10:30:00,43.05,43.11,42.96,42.97,14215.0,41.9742,42.0327,41.8864,41.8962,14215.0
2024-06-07 10:35:00,42.98,43.07,42.94,43.07,8756.0,41.9059,41.9937,41.8669,41.9937,8756.0
2024-06-07 10:40:00,43.08,43.13,43.02,43.02,12291.0,42.0034,42.0522,41.9449,41.9449,12291.0
2024-06-07 10:45:00,43.03,43.03,42.9,42.9,13399.0,41.9547,41.9547,41.8279,41.8279,13399.0
2024-06-07 10:50:00,42.89,42.9,42.71,42.71,34476.0,41.8182,41.8279,41.6427,41.6427,34476.0
2024-06-07 10:55:00,42.71,42.73,42.61,42.7,25488.0,41.6427,41.6622,41.5452,41.6329,25488.0
2024-06-07 11:00:00,42.7,42.7,42.49,42.56,105122.0,41.6329,41.6329,41.4282,41.4964,105122.0
2024-06-07 11:05:00,42.56,42.59,42.48,42.58,22902.0,41.4964,41.5257,41.4184,41.5159,22902.0
2024-06-07 11:10:00,42.58,42.69,42.55,42.69,15701.0,41.5159,41.6232,41.4867,41.6232,15701.0
2024-06-07 11:15:00,42.69,42.7,42.57,42.57,13955.0,41.6232,41.6329,41.5062,41.5062,13955.0
2024-06-07 11:20:00,42.57,42.58,42.45,42.53,34260.0,41.5062,41.5159,41.3892,41.4672,34260.0
2024-06-07 11:25:00,42.53,42.54,42.42,42.44,29182.0,41.4672,41.4769,41.3599,41.3794,29182.0
2024-06-07 11:30:00,42.44,42.44,42.35,42.35,14990.0,41.3794,41.3794,41.2917,41.2917,14990.0
2024-06-07 11:35:00,42.34,42.39,42.33,42.37,25010.0,41.2819,41.3307,41.2722,41.3112,25010.0
2024-06-07 11:40:00,42.37,42.38,42.3,42.3,17037.0,41.3112,41.3209,41.2429,41.2429,17037.0
2024-06-07 11:45:00,42.3,42.38,42.29,42.35,11651.0,41.2429,41.3209,41.2332,41.2917,11651.0
2024-06-07 11:50:00,42.34,42.36,42.27,42.29,16091.0,41.2819,41.3014,41.2137,41.2332,16091.0
2024-06-07 11:55:00,42.29,42.33,42.2,42.22,11963.0,41.2332,41.2722,41.1454,41.1649,11963.0
2024-06-07 12:00:00,42.22,42.26,42.19,42.24,22231.0,41.1649,41.2039,41.1357,41.1844,22231.0
2024-06-07 12:05:00,42.22,42.28,42.17,42.28,20006.0,41.1649,41.2234,41.1162,41.2234,20006.0
2024-06-07 12:10:00,42.29,42.35,42.29,42.31,11913.0,41.2332,41.2917,41.2332,41.2527,11913.0
2024-06-07 12:15:00,42.3,42.37,42.3,42.35,18335.0,41.2429,41.3112,41.2429,41.2917,18335.0
2024-06-07 12:20:00,42.35,42.42,42.34,42.42,6968.0,41.2917,41.3599,41.2819,41.3599,6968.0
2024-06-07 12:25:00,42.42,42.43,42.38,42.42,12390.0,41.3599,41.3697,41.3209,41.3599,12390.0
2024-06-07 12:30:00,42.43,42.45,42.3,42.3,14472.0,41.3697,41.3892,41.2429,41.2429,14472.0
2024-06-07 12:35:00,42.3,42.32,42.27,42.3,9905.0,41.2429,41.2624,41.2137,41.2429,9905.0
2024-06-07 12:40:00,42.3,42.38,42.3,42.38,22522.0,41.2429,41.3209,41.2429,41.3209,22522.0
2024-06-07 12:45:00,42.38,42.38,42.33,42.35,7871.0,41.3209,41.3209,41.2722,41.2917,7871.0
2024-06-07 12:50:00,42.34,42.37,42.3,42.31,9682.0,41.2819,41.3112,41.2429,41.2527,9682.0
2024-06-07 12:55:00,42.31,42.31,42.27,42.31,7926.0,41.2527,41.2527,41.2137,41.2527,7926.0
2024-06-07 13:00:00,42.32,42.32,42.21,42.21,7827.0,41.2624,41.2624,41.1552,41.1552,7827.0
2024-06-07 13:05:00,42.22,42.26,42.22,42.23,9808.0,41.1649,41.2039,41.1649,41.1747,9808.0
2024-06-07 13:10:00,42.23,42.29,42.23,42.27,6182.0,41.1747,41.2332,41.1747,41.2137,6182.0
2024-06-07 13:15:00,42.27,42.3,42.26,42.29,12170.0,41.2137,41.2429,41.2039,41.2332,12170.0
2024-06-07 13:20:00,42.27,42.27,42.19,42.19,12519.0,41.2137,41.2137,41.1357,41.1357,12519.0
2024-06-07 13:25:00,42.19,42.19,42.13,42.15,12170.0,41.1357,41.1357,41.0772,41.0967,12170.0
2024-06-07 13:30:00,42.15,42.15,42.1,42.13,16858.0,41.0967,41.0967,41.0479,41.0772,16858.0
2024-06-07 13:35:00,42.14,42.16,42.11,42.11,10368.0,41.0869,41.1064,41.0577,41.0577,10368.0
2024-06-07 13:40:00,42.12,42.12,42.02,42.04,13069.0,41.0674,41.0674,40.9699,40.9894,13069.0
2024-06-07 13:45:00,42.04,42.06,42.0,42.06,12208.0,40.9894,41.0089,40.9504,41.0089,12208.0
2024-06-07 13:50:00,42.05,42.05,41.98,41.98,11906.0,40.9992,40.9992,40.9309,40.9309,11906.0
2024-06-07 13:55:00,41.96,41.96,41.93,41.93,11436.0,40.9114,40.9114,40.8822,40.8822,11436.0
2024-06-07 14:00:00,41.94,42.0,41.94,41.97,13120.0,40.8919,40.9504,40.8919,40.9212,13120.0
2024-06-07 14:05:00,41.96,41.98,41.92,41.94,11504.0,40.9114,40.9309,40.8724,40.8919,11504.0
2024-06-07 14:10:00,41.94,41.94,41.89,41.9,11136.0,40.8919,40.8919,40.8432,40.8529,11136.0
2024-06-07 14:15:00,41.9,42.01,41.89,42.01,15080.0,40.8529,40.9602,40.8432,40.9602,15080.0
2024-06-07 14:20:00,42.0,42.09,42.0,42.08,14361.0,40.9504,41.0382,40.9504,41.0284,14361.0
2024-06-07 14:25:00,42.07,42.13,42.07,42.1,15775.0,41.0187,41.0772,41.0187,41.0479,15775.0
2024-06-07 14:30:00,42.09,42.11,42.06,42.08,17193.0,41.0382,41.0577,41.0089,41.0284,17193.0
2024-06-07 14:35:00,42.09,42.11,42.03,42.03,19660.0,41.0382,41.0577,40.9797,40.9797,19660.0
2024-06-07 14:40:00,42.06,42.11,42.03,42.08,12111.0,41.0089,41.0577,40.9797,41.0284,12111.0
2024-06-07 14:45:00,42.08,42.1,42.02,42.02,12127.0,41.0284,41.0479,40.9699,40.9699,12127.0
2024-06-07 14:50:00,42.02,42.11,42.02,42.09,19503.0,40.9699,41.0577,40.9699,41.0382,19503.0
2024-06-07 14:55:00,42.09,42.09,42.06,42.07,12068.0,41.0382,41.0382,41.0089,41.0187,12068.0
2024-06-07 15:00:00,42.06,42.06,42.01,42.04,20376.0,41.0089,41.0089,40.9602,40.9894,20376.0
2024-06-07 15:05:00,42.04,42.05,42.0,42.0,14938.0,40.9894,40.9992,40.9504,40.9504,14938.0
2024-06-07 15:10:00,41.99,42.0,41.91,41.94,14026.0,40.9407,40.9504,40.8627,40.8919,14026.0
2024-06-07 15:15:00,41.94,41.99,41.94,41.97,17534.0,40.8919,40.9407,40.8919,40.9212,17534.0
2024-06-07 15:20:00,41.97,41.98,41.93,41.94,18115.0,40.9212,40.9309,40.8822,40.8919,18115.0
2024-06-07 15:25:00,41.94,42.04,41.93,42.03,23549.0,40.8919,40.9894,40.8822,40.9797,23549.0
2024-06-07 15:30:00,42.04,42.07,41.99,42.02,25450.0,40.9894,41.0187,40.9407,40.9699,25450.0
2024-06-07 15:35:00,42.01,42.03,42.0,42.02,18980.0,40.9602,40.9797,40.9504,40.9699,18980.0
2024-06-07 15:40:00,42.02,42.09,42.02,42.06,26882.0,40.9699,41.0382,40.9699,41.0089,26882.0
2024-06-07 15:45:00,42.07,42.08,41.98,41.98,45227.0,41.0187,41.0284,40.9309,40.9309,45227.0
2024-06-07 15:50:00,41.99,42.08,41.99,42.07,63797.0,40.9407,41.0284,40.9407,41.0187,63797.0
2024-06-07 15:55:00,42.08,42.09,41.96,41.99,177364.0,41.0284,41.0382,40.9114,40.9407,177364.0
2024-06-10 09:30:00,42.22,42.22,41.73,41.81,94662.0,41.1649,41.1649,40.6872,40.7652,94662.0
2024-06-10 09:35:00,41.78,42.04,41.75,42.02,33765.0,40.7359,40.9894,40.7067,40.9699,33765.0
2024-06-10 09:40:00,42.02,42.04,41.75,41.78,25773.0,40.9699,40.9894,40.7067,40.7359,25773.0
2024-06-10 09:45:00,41.76,41.9,41.76,41.89,21988.0,40.7164,40.8529,40.7164,40.8432,21988.0
2024-06-10 09:50:00,41.91,41.93,41.83,41.88,15519.0,40.8627,40.8822,40.7847,40.8334,15519.0
2024-06-10 09:55:00,41.89,42.02,41.89,41.96,15692.0,40.8432,40.9699,40.8432,40.9114,15692.0
2024-06-10 10:00:00,41.97,41.97,41.83,41.87,9283.0,40.9212,40.9212,40.7847,40.8237,9283.0
2024-06-10 10:05:00,41.85,41.93,41.84,41.91,8730.0,40.8042,40.8822,40.7944,40.8627,8730.0
2024-06-10 10:10:00,41.93,42.0,41.87,42.0,18365.0,40.8822,40.9504,40.8237,40.9504,18365.0
2024-06-10 10:15:00,42.03,42.14,42.03,42.13,10520.0,40.9797,41.0869,40.9797,41.0772,10520.0
2024-06-10 10:20:00,42.14,42.18,42.1,42.15,12714.0,41.0869,41.1259,41.0479,41.0967,12714.0
2024-06-10 10:25:00,42.12,42.13,42.09,42.13,4584.0,41.0674,41.0772,41.0382,41.0772,4584.0
2024-06-10 10:30:00,42.12,42.15,42.05,42.15,10934.0,41.0674,41.0967,40.9992,41.0967,10934.0
2024-06-10 10:35:00,42.15,42.24,42.15,42.24,13888.0,41.0967,41.1844,41.0967,41.1844,13888.0
2024-06-10 10:40:00,42.25,42.3,42.22,42.3,12006.0,41.1942,41.2429,41.1649,41.2429,12006.0
2024-06-10 10:45:00,42.31,42.34,42.25,42.25,10330.0,41.2527,41.2819,41.1942,41.1942,10330.0
2024-06-10 10:50:00,42.24,42.29,42.22,42.26,19532.0,41.1844,41.2332,41.1649,41.2039,19532.0
2024-06-10 10:55:00,42.25,42.25,42.17,42.17,8165.0,41.1942,41.1942,41.1162,41.1162,8165.0
2024-06-10 11:00:00,42.21,42.25,42.18,42.18,3782.0,41.1552,41.1942,41.1259,41.1259,3782.0
2024-06-10 11:05:00,42.19,42.24,42.18,42.18,6379.0,41.1357,41.1844,41.1259,41.1259,6379.0
2024-06-10 11:10:00,42.17,42.21,42.17,42.21,6983.0,41.1162,41.1552,41.1162,41.1552,6983.0
2024-06-10 11:15:00,42.2,42.3,42.2,42.29,12989.0,41.1454,41.2429,41.1454,41.2332,12989.0
2024-06-10 11:20:00,42.3,42.3,42.25,42.29,5448.0,41.2429,41.2429,41.1942,41.2332,5448.0
2024-06-10 11:25:00,42.28,42.29,42.22,42.23,2031.0,41.2234,41.2332,41.1649,41.1747,2031.0
2024-06-10 11:30:00,42.24,42.28,42.24,42.27,4908.0,41.1844,41.2234,41.1844,41.2137,4908.0
2024-06-10 11:35:00,42.28,42.3,42.25,42.29,2997.0,41.2234,41.2429,41.1942,41.2332,2997.0
2024-06-10 11:40:00,42.3,42.36,42.27,42.35,20072.0,41.2429,41.3014,41.2137,41.2917,20072.0
2024-06-10 11:45:00,42.35,42.36,42.31,42.33,5427.0,41.2917,41.3014,41.2527,41.2722,5427.0
2024-06-10 11:50:00,42.33,42.34,42.31,42.31,4443.0,41.2722,41.2819,41.2527,41.2527,4443.0
2024-06-10 11:55:00,42.32,42.35,42.32,42.35,4400.0,41.2624,41.2917,41.2624,41.2917,4400.0
2024-06-10 12:00:00,42.35,42.46,42.35,42.46,7603.0,41.2917,41.3989,41.2917,41.3989,7603.0
2024-06-10 12:05:00,42.46,42.5,42.46,42.46,12443.0,41.3989,41.4379,41.3989,41.3989,12443.0
2024-06-10 12:10:00,42.46,42.48,42.41,42.43,20306.0,41.3989,41.4184,41.3502,41.3697,20306.0
2024-06-10 12:15:00,42.44,42.47,42.44,42.46,7219.0,41.3794,41.4087,41.3794,41.3989,7219.0
2024-06-10 12:20:00,42.46,42.48,42.46,42.47,4804.0,41.3989,41.4184,41.3989,41.4087,4804.0
2024-06-10 12:25:00,42.47,42.48,42.45,42.47,6859.0,41.4087,41.4184,41.3892,41.4087,6859.0
2024-06-10 12:30:00,42.47,42.53,42.47,42.53,7519.0,41.4087,41.4672,41.4087,41.4672,7519.0
2024-06-10 12:35:00,42.55,42.55,42.52,42.52,9562.0,41.4867,41.4867,41.4574,41.4574,9562.0
2024-06-10 12:40:00,42.53,42.54,42.48,42.48,8386.0,41.4672,41.4769,41.4184,41.4184,8386.0
2024-06-10 12:45:00,42.48,42.49,42.47,42.48,2100.0,41.4184,41.4282,41.4087,41.4184,2100.0
2024-06-10 12:50:00,42.47,42.5,42.47,42.49,1767.0,41.4087,41.4379,41.4087,41.4282,1767.0
2024-06-10 12:55:00,42.5,42.52,42.5,42.5,3683.0,41.4379,41.4574,41.4379,41.4379,3683.0
2024-06-10 13:00:00,42.49,42.53,42.46,42.46,9648.0,41.4282,41.4672,41.3989,41.3989,9648.0
2024-06-10 13:05:00,42.48,42.54,42.48,42.49,4838.0,41.4184,41.4769,41.4184,41.4282,4838.0
2024-06-10 13:10:00,42.49,42.51,42.48,42.48,3300.0,41.4282,41.4477,41.4184,41.4184,3300.0
2024-06-10 13:15:00,42.48,42.49,42.45,42.48,5161.0,41.4184,41.4282,41.3892,41.4184,5161.0
2024-06-10 13:20:00,42.48,42.48,42.39,42.39,5655.0,41.4184,41.4184,41.3307,41.3307,5655.0
2024-06-10 13:25:00,42.38,42.38,42.31,42.31,2667.0,41.3209,41.3209,41.2527,41.2527,2667.0
2024-06-10 13:30:00,42.31,42.43,42.29,42.42,7939.0,41.2527,41.3697,41.2332,41.3599,7939.0
2024-06-10 13:35:00,42.41,42.41,42.38,42.41,2880.0,41.3502,41.3502,41.3209,41.3502,2880.0
2024-06-10 13:40:00,42.42,42.45,42.42,42.45,2446.0,41.3599,41.3892,41.3599,41.3892,2446.0
2024-06-10 13:45:00,42.45,42.51,42.45,42.51,2600.0,41.3892,41.4477,41.3892,41.4477,2600.0
2024-06-10 13:50:00,42.53,42.53,42.5,42.5,3837.0,41.4672,41.4672,41.4379,41.4379,3837.0
2024-06-10 13:55:00,42.49,42.49,42.44,42.44,605.0,41.4282,41.4282,41.3794,41.3794,605.0
2024-06-10 14:00:00,42.44,42.44,42.41,42.43,6016.0,41.3794,41.3794,41.3502,41.3697,6016.0
2024-06-10 14:05:00,42.42,42.46,42.41,42.45,7654.0,41.3599,41.3989,41.3502,41.3892,7654.0
2024-06-10 14:10:00,42.44,42.45,42.42,42.45,8904.0,41.3794,41.3892,41.3599,41.3892,8904.0
2024-06-10 14:15:00,42.45,42.47,42.43,42.43,6671.0,41.3892,41.4087,41.3697,41.3697,6671.0
2024-06-10 14:20:00,42.42,42.49,42.42,42.48,3393.0,41.3599,41.4282,41.3599,41.4184,3393.0
2024-06-10 14:25:00,42.49,42.5,42.47,42.49,3869.0,41.4282,41.4379,41.4087,41.4282,3869.0
2024-06-10 14:30:00,42.49,42.51,42.48,42.49,5886.0,41.4282,41.4477,41.4184,41.4282,5886.0
2024-06-10 14:35:00,42.49,42.51,42.48,42.5,2284.0,41.4282,41.4477,41.4184,41.4379,2284.0
2024-06-10 14:40:00,42.51,42.58,42.51,42.58,6263.0,41.4477,41.5159,41.4477,41.5159,6263.0
2024-06-10 14:45:00,42.57,42.58,42.49,42.49,4319.0,41.5062,41.5159,41.4282,41.4282,4319.0
2024-06-10 14:50:00,42.49,42.49,42.45,42.45,2122.0,41.4282,41.4282,41.3892,41.3892,2122.0
2024-06-10 14:55:00,42.44,42.44,42.4,42.4,6097.0,41.3794,41.3794,41.3404,41.3404,6097.0
2024-06-10 15:00:00,42.43,42.46,42.43,42.46,2001.0,41.3697,41.3989,41.3697,41.3989,2001.0
2024-06-10 15:05:00,42.46,42.51,42.46,42.49,5979.0,41.3989,41.4477,41.3989,41.4282,5979.0
2024-06-10 15:10:00,42.5,42.52,42.5,42.52,2800.0,41.4379,41.4574,41.4379,41.4574,2800.0
2024-06-10 15:15:00,42.52,42.55,42.52,42.55,2959.0,41.4574,41.4867,41.4574,41.4867,2959.0
2024-06-10 15:20:00,42.56,42.57,42.55,42.55,4505.0,41.4964,41.5062,41.4867,41.4867,4505.0
2024-06-10 15:25:00,42.55,42.55,42.51,42.51,2200.0,41.4867,41.4867,41.4477,41.4477,2200.0
2024-06-10 15:30:00,42.5,42.51,42.48,42.51,6003.0,41.4379,41.4477,41.4184,41.4477,6003.0
2024-06-10 15:35:00,42.52,42.52,42.49,42.5,2300.0,41.4574,41.4574,41.4282,41.4379,2300.0
2024-06-10 15:40:00,42.49,42.51,42.47,42.51,8265.0,41.4282,41.4477,41.4087,41.4477,8265.0
2024-06-10 15:45:00,42.52,42.52,42.48,42.48,10638.0,41.4574,41.4574,41.4184,41.4184,10638.0
2024-06-10 15:50:00,42.48,42.55,42.48,42.53,43477.0,41.4184,41.4867,41.4184,41.4672,43477.0
2024-06-10 15:55:00,42.52,42.58,42.52,42.55,83466.0,41.4574,41.5159,41.4574,41.4867,83466.0
2024-06-11 09:30:00,42.15,42.17,41.98,42.06,35231.0,41.0967,41.1162,40.9309,41.0089,35231.0
2024-06-11 09:35:00,42.05,42.05,41.82,41.87,25643.0,40.9992,40.9992,40.7749,40.8237,25643.0
2024-06-11 09:40:00,41.84,42.12,41.81,42.12,11326.0,40.7944,41.0674,40.7652,41.0674,11326.0
2024-06-11 09:45:00,42.08,42.08,41.91,41.91,11898.0,41.0284,41.0284,40.8627,40.8627,11898.0
2024-06-11 09:50:00,41.9,42.03,41.9,41.98,7201.0,40.8529,40.9797,40.8529,40.9309,7201.0
2024-06-11 09:55:00,41.96,42.0,41.92,41.96,5955.0,40.9114,40.9504,40.8724,40.9114,5955.0
2024-06-11 10:00:00,41.96,42.01,41.92,41.92,7585.0,40.9114,40.9602,40.8724,40.8724,7585.0
2024-06-11 10:05:00,41.93,42.07,41.91,42.07,10678.0,40.8822,41.0187,40.8627,41.0187,10678.0
2024-06-11 10:10:00,42.06,42.1,41.99,41.99,5721.0,41.0089,41.0479,40.9407,40.9407,5721.0
2024-06-11 10:15:00,41.99,41.99,41.89,41.96,18045.0,40.9407,40.9407,40.8432,40.9114,18045.0
2024-06-11 10:20:00,41.98,41.99,41.94,41.99,5478.0,40.9309,40.9407,40.8919,40.9407,5478.0
2024-06-11 10:25:00,42.01,42.01,41.92,42.0,4148.0,40.9602,40.9602,40.8724,40.9504,4148.0
2024-06-11 10:30:00,42.0,42.04,41.97,42.04,7368.0,40.9504,40.9894,40.9212,40.9894,7368.0
2024-06-11 10:35:00,42.04,42.06,41.99,42.05,4094.0,40.9894,41.0089,40.9407,40.9992,4094.0
2024-06-11 10:40:00,42.06,42.12,42.06,42.09,22601.0,41.0089,41.0674,41.0089,41.0382,22601.0
2024-06-11 10:45:00,42.08,42.19,42.08,42.16,14656.0,41.0284,41.1357,41.0284,41.1064,14656.0
2024-06-11 10:50:00,42.15,42.15,42.03,42.07,7672.0,41.0967,41.0967,40.9797,41.0187,7672.0
2024-06-11 10:55:00,42.05,42.06,42.02,42.02,3352.0,40.9992,41.0089,40.9699,40.9699,3352.0
2024-06-11 11:00:00,42.02,42.09,42.02,42.03,11662.0,40.9699,41.0382,40.9699,40.9797,11662.0
2024-06-11 11:05:00,42.03,42.04,41.99,42.03,5982.0,40.9797,40.9894,40.9407,40.9797,5982.0
2024-06-11 11:10:00,42.0,42.0,41.93,41.94,7054.0,40.9504,40.9504,40.8822,40.8919,7054.0
2024-06-11 11:15:00,41.95,41.99,41.93,41.99,5165.0,40.9017,40.9407,40.8822,40.9407,5165.0
2024-06-11 11:20:00,42.0,42.04,41.94,41.96,10596.0,40.9504,40.9894,40.8919,40.9114,10596.0
2024-06-11 11:25:00,41.95,41.96,41.92,41.92,3060.0,40.9017,40.9114,40.8724,40.8724,3060.0
2024-06-11 11:30:00,41.93,41.95,41.91,41.93,5296.0,40.8822,40.9017,40.8627,40.8822,5296.0
2024-06-11 11:35:00,41.95,42.03,41.95,42.0,4596.0,40.9017,40.9797,40.9017,40.9504,4596.0
2024-06-11 11:40:00,41.96,41.96,41.85,41.85,19327.0,40.9114,40.9114,40.8042,40.8042,19327.0
2024-06-11 11:45:00,41.84,41.84,41.79,41.8,5936.0,40.7944,40.7944,40.7457,40.7554,5936.0
2024-06-11 11:50:00,41.78,41.8,41.75,41.8,6692.0,40.7359,40.7554,40.7067,40.7554,6692.0
2024-06-11 11:55:00,41.81,41.82,41.76,41.76,12790.0,40.7652,40.7749,40.7164,40.7164,12790.0
2024-06-11 12:00:00,41.77,41.82,41.76,41.82,6476.0,40.7262,40.7749,40.7164,40.7749,6476.0
2024-06-11 12:05:00,41.82,41.82,41.8,41.81,2570.0,40.7749,40.7749,40.7554,40.7652,2570.0
2024-06-11 12:10:00,41.79,41.8,41.77,41.77,1238.0,40.7457,40.7554,40.7262,40.7262,1238.0
2024-06-11 12:15:00,41.76,41.79,41.74,41.74,8546.0,40.7164,40.7457,40.6969,40.6969,8546.0
2024-06-11 12:20:00,41.75,41.76,41.68,41.69,10018.0,40.7067,40.7164,40.6384,40.6482,10018.0
2024-06-11 12:25:00,41.69,41.7,41.67,41.69,8230.0,40.6482,40.6579,40.6287,40.6482,8230.0
2024-06-11 12:30:00,41.68,41.7,41.67,41.7,12708.0,40.6384,40.6579,40.6287,40.6579,12708.0
2024-06-11 12:35:00,41.7,41.74,41.68,41.74,4313.0,40.6579,40.6969,40.6384,40.6969,4313.0
2024-06-11 12:40:00,41.75,41.79,41.73,41.78,6880.0,40.7067,40.7457,40.6872,40.7359,6880.0
2024-06-11 12:45:00,41.8,41.82,41.8,41.81,2800.0,40.7554,40.7749,40.7554,40.7652,2800.0
2024-06-11 12:50:00,41.8,41.83,41.8,41.83,5809.0,40.7554,40.7847,40.7554,40.7847,5809.0
2024-06-11 12:55:00,41.83,41.86,41.83,41.86,2503.0,40.7847,40.8139,40.7847,40.8139,2503.0
2024-06-11 13:00:00,41.86,41.99,41.86,41.93,30138.0,40.8139,40.9407,40.8139,40.8822,30138.0
2024-06-11 13:05:00,41.93,42.02,41.93,41.95,19940.0,40.8822,40.9699,40.8822,40.9017,19940.0
2024-06-11 13:10:00,41.94,41.94,41.91,41.92,4325.0,40.8919,40.8919,40.8627,40.8724,4325.0
2024-06-11 13:15:00,41.92,41.92,41.87,41.88,6815.0,40.8724,40.8724,40.8237,40.8334,6815.0
2024-06-11 13:20:00,41.89,41.89,41.85,41.87,3919.0,40.8432,40.8432,40.8042,40.8237,3919.0
2024-06-11 13:25:00,41.88,41.9,41.88,41.9,3038.0,40.8334,40.8529,40.8334,40.8529,3038.0
2024-06-11 13:30:00,41.91,41.92,41.89,41.9,4371.0,40.8627,40.8724,40.8432,40.8529,4371.0
2024-06-11 13:35:00,41.9,41.95,41.9,41.94,6206.0,40.8529,40.9017,40.8529,40.8919,6206.0
2024-06-11 13:40:00,41.94,41.94,41.91,41.91,2133.0,40.8919,40.8919,40.8627,40.8627,2133.0
2024-06-11 13:45:00,41.91,41.95,41.91,41.94,2539.0,40.8627,40.9017,40.8627,40.8919,2539.0
2024-06-11 13:50:00,41.94,41.98,41.94,41.98,4085.0,40.8919,40.9309,40.8919,40.9309,4085.0
2024-06-11 13:55:00,41.99,42.04,41.99,42.02,4135.0,40.9407,40.9894,40.9407,40.9699,4135.0
2024-06-11 14:00:00,42.0,42.04,41.99,42.03,2688.0,40.9504,40.9894,40.9407,40.9797,2688.0
2024-06-11 14:05:00,42.03,42.03,41.99,41.99,2691.0,40.9797,40.9797,40.9407,40.9407,2691.0
2024-06-11 14:10:00,41.99,42.03,41.99,42.02,7029.0,40.9407,40.9797,40.9407,40.9699,7029.0
2024-06-11 14:15:00,42.02,42.05,42.01,42.05,6339.0,40.9699,40.9992,40.9602,40.9992,6339.0
2024-06-11 14:20:00,42.06,42.1,42.06,42.09,11733.0,41.0089,41.0479,41.0089,41.0382,11733.0
2024-06-11 14:25:00,42.08,42.13,42.08,42.11,12155.0,41.0284,41.0772,41.0284,41.0577,12155.0
2024-06-11 14:30:00,42.13,42.17,42.13,42.14,7154.0,41.0772,41.1162,41.0772,41.0869,7154.0
2024-06-11 14:35:00,42.14,42.16,42.12,42.12,4151.0,41.0869,41.1064,41.0674,41.0674,4151.0
2024-06-11 14:40:00,42.12,42.16,42.11,42.11,4032.0,41.0674,41.1064,41.0577,41.0577,4032.0
2024-06-11 14:45:00,42.11,42.15,42.1,42.12,6380.0,41.0577,41.0967,41.0479,41.0674,6380.0
2024-06-11 14:50:00,42.13,42.13,42.1,42.1,3486.0,41.0772,41.0772,41.0479,41.0479,3486.0
2024-06-11 14:55:00,42.11,42.15,42.11,42.15,7141.0,41.0577,41.0967,41.0577,41.0967,7141.0
2024-06-11 15:00:00,42.15,42.19,42.15,42.19,6556.0,41.0967,41.1357,41.0967,41.1357,6556.0
2024-06-11 15:05:00,42.2,42.21,42.2,42.2,3968.0,41.1454,41.1552,41.1454,41.1454,3968.0
2024-06-11 15:10:00,42.21,42.22,42.21,42.21,3100.0,41.1552,41.1649,41.1552,41.1552,3100.0
2024-06-11 15:15:00,42.2,42.2,42.15,42.15,3697.0,41.1454,41.1454,41.0967,41.0967,3697.0
2024-06-11 15:20:00,42.13,42.13,42.1,42.1,3185.0,41.0772,41.0772,41.0479,41.0479,3185.0
2024-06-11 15:25:00,42.08,42.08,42.03,42.03,1100.0,41.0284,41.0284,40.9797,40.9797,1100.0
2024-06-11 15:30:00,42.01,42.02,42.01,42.02,7800.0,40.9602,40.9699,40.9602,40.9699,7800.0
2024-06-11 15:35:00,42.02,42.06,42.01,42.05,10690.0,40.9699,41.0089,40.9602,40.9992,10690.0
2024-06-11 15:40:00,42.05,42.05,42.03,42.04,9599.0,40.9992,40.9992,40.9797,40.9894,9599.0
2024-06-11 15:45:00,42.03,42.07,42.03,42.04,8108.0,40.9797,41.0187,40.9797,40.9894,8108.0
2024-06-11 15:50:00,42.04,42.12,42.04,42.11,16853.0,40.9894,41.0674,40.9894,41.0577,16853.0
2024-06-11 15:55:00,42.11,42.18,42.11,42.17,63265.0,41.0577,41.1259,41.0577,41.1162,63265.0
2024-06-12 09:30:00,43.25,43.52,43.14,43.25,103431.0,42.1692,42.4324,42.0619,42.1692,103431.0
2024-06-12 09:35:00,43.24,43.26,42.86,42.86,33683.0,42.1594,42.1789,41.7889,41.7889,33683.0
2024-06-12 09:40:00,42.85,42.94,42.76,42.9,14281.0,41.7792,41.8669,41.6914,41.8279,14281.0
2024-06-12 09:45:00,42.89,42.9,42.76,42.77,7300.0,41.8182,41.8279,41.6914,41.7012,7300.0
2024-06-12 09:50:00,42.79,42.8,42.65,42.69,8772.0,41.7207,41.7304,41.5842,41.6232,8772.0
2024-06-12 09:55:00,42.69,42.85,42.69,42.85,7772.0,41.6232,41.7792,41.6232,41.7792,7772.0
2024-06-12 10:00:00,42.85,42.85,42.7,42.72,7467.0,41.7792,41.7792,41.6329,41.6524,7467.0
2024-06-12 10:05:00,42.74,42.74,42.57,42.67,13110.0,41.6719,41.6719,41.5062,41.6037,13110.0
2024-06-12 10:10:00,42.69,42.85,42.69,42.81,6439.0,41.6232,41.7792,41.6232,41.7402,6439.0
2024-06-12 10:15:00,42.79,42.89,42.79,42.87,2533.0,41.7207,41.8182,41.7207,41.7987,2533.0
2024-06-12 10:20:00,42.84,42.91,42.82,42.9,2954.0,41.7694,41.8377,41.7499,41.8279,2954.0
2024-06-12 10:25:00,42.93,42.93,42.83,42.83,4541.0,41.8572,41.8572,41.7597,41.7597,4541.0
2024-06-12 10:30:00,42.81,42.81,42.63,42.63,12827.0,41.7402,41.7402,41.5647,41.5647,12827.0
2024-06-12 10:35:00,42.62,42.67,42.57,42.6,8307.0,41.5549,41.6037,41.5062,41.5354,8307.0
2024-06-12 10:40:00,42.61,42.7,42.61,42.65,8500.0,41.5452,41.6329,41.5452,41.5842,8500.0
2024-06-12 10:45:00,42.63,42.69,42.63,42.65,10099.0,41.5647,41.6232,41.5647,41.5842,10099.0
2024-06-12 10:50:00,42.67,42.72,42.63,42.72,11444.0,41.6037,41.6524,41.5647,41.6524,11444.0
2024-06-12 10:55:00,42.74,42.76,42.7,42.73,3240.0,41.6719,41.6914,41.6329,41.6622,3240.0
2024-06-12 11:00:00,42.74,42.85,42.74,42.83,14808.0,41.6719,41.7792,41.6719,41.7597,14808.0
2024-06-12 11:05:00,42.8,42.88,42.77,42.84,4619.0,41.7304,41.8084,41.7012,41.7694,4619.0
2024-06-12 11:10:00,42.83,42.86,42.78,42.8,3509.0,41.7597,41.7889,41.7109,41.7304,3509.0
2024-06-12 11:15:00,42.84,42.88,42.83,42.83,3300.0,41.7694,41.8084,41.7597,41.7597,3300.0
2024-06-12 11:20:00,42.85,42.88,42.81,42.83,8861.0,41.7792,41.8084,41.7402,41.7597,8861.0
2024-06-12 11:25:00,42.84,42.91,42.82,42.89,18011.0,41.7694,41.8377,41.7499,41.8182,18011.0
2024-06-12 11:30:00,42.89,42.9,42.81,42.82,13515.0,41.8182,41.8279,41.7402,41.7499,13515.0
2024-06-12 11:35:00,42.82,43.03,42.82,43.03,16855.0,41.7499,41.9547,41.7499,41.9547,16855.0
2024-06-12 11:40:00,43.06,43.08,42.99,43.01,11114.0,41.9839,42.0034,41.9157,41.9352,11114.0
2024-06-12 11:45:00,43.0,43.0,42.9,42.94,12490.0,41.9254,41.9254,41.8279,41.8669,12490.0
2024-06-12 11:50:00,42.97,43.0,42.94,43.0,4962.0,41.8962,41.9254,41.8669,41.9254,4962.0
2024-06-12 11:55:00,42.99,43.03,42.98,43.03,5541.0,41.9157,41.9547,41.9059,41.9547,5541.0
2024-06-12 12:00:00,43.02,43.03,42.95,42.96,2691.0,41.9449,41.9547,41.8767,41.8864,2691.0
2024-06-12 12:05:00,42.95,42.97,42.95,42.97,2401.0,41.8767,41.8962,41.8767,41.8962,2401.0
2024-06-12 12:10:00,42.97,43.02,42.96,42.96,7724.0,41.8962,41.9449,41.8864,41.8864,7724.0
2024-06-12 12:15:00,42.97,43.0,42.97,42.97,2417.0,41.8962,41.9254,41.8962,41.8962,2417.0
2024-06-12 12:20:00,42.96,42.99,42.96,42.99,2027.0,41.8864,41.9157,41.8864,41.9157,2027.0
2024-06-12 12:25:00,42.99,42.99,42.96,42.98,5833.0,41.9157,41.9157,41.8864,41.9059,5833.0
2024-06-12 12:30:00,43.01,43.05,43.01,43.05,2400.0,41.9352,41.9742,41.9352,41.9742,2400.0
2024-06-12 12:35:00,43.04,43.06,43.03,43.06,7011.0,41.9644,41.9839,41.9547,41.9839,7011.0
2024-06-12 12:40:00,43.05,43.06,43.03,43.06,3750.0,41.9742,41.9839,41.9547,41.9839,3750.0
2024-06-12 12:45:00,43.06,43.12,43.06,43.09,16230.0,41.9839,42.0424,41.9839,42.0132,16230.0
2024-06-12 12:50:00,43.09,43.12,43.08,43.11,4507.0,42.0132,42.0424,42.0034,42.0327,4507.0
2024-06-12 12:55:00,43.1,43.13,43.1,43.1,4471.0,42.0229,42.0522,42.0229,42.0229,4471.0
2024-06-12 13:00:00,43.09,43.11,43.0,43.0,5700.0,42.0132,42.0327,41.9254,41.9254,5700.0
2024-06-12 13:05:00,43.01,43.01,42.99,43.0,1500.0,41.9352,41.9352,41.9157,41.9254,1500.0
2024-06-12 13:10:00,42.99,43.01,42.97,42.97,7998.0,41.9157,41.9352,41.8962,41.8962,7998.0
2024-06-12 13:15:00,42.97,43.01,42.96,43.01,4913.0,41.8962,41.9352,41.8864,41.9352,4913.0
2024-06-12 13:20:00,43.02,43.04,43.02,43.03,6733.0,41.9449,41.9644,41.9449,41.9547,6733.0
2024-06-12 13:25:00,43.03,43.04,42.99,42.99,9445.0,41.9547,41.9644,41.9157,41.9157,9445.0
2024-06-12 13:30:00,42.99,42.99,42.89,42.92,7361.0,41.9157,41.9157,41.8182,41.8474,7361.0
2024-06-12 13:35:00,42.95,42.95,42.85,42.87,6451.0,41.8767,41.8767,41.7792,41.7987,6451.0
2024-06-12 13:40:00,42.85,42.87,42.82,42.86,7567.0,41.7792,41.7987,41.7499,41.7889,7567.0
2024-06-12 13:45:00,42.85,42.87,42.85,42.85,6064.0,41.7792,41.7987,41.7792,41.7792,6064.0
2024-06-12 13:50:00,42.87,42.88,42.85,42.85,3100.0,41.7987,41.8084,41.7792,41.7792,3100.0
2024-06-12 13:55:00,42.84,42.9,42.84,42.9,8007.0,41.7694,41.8279,41.7694,41.8279,8007.0
2024-06-12 14:00:00,42.89,42.89,42.25,42.68,79905.0,41.8182,41.8182,41.1942,41.6134,79905.0
2024-06-12 14:05:00,42.65,42.84,42.48,42.52,46685.0,41.5842,41.7694,41.4184,41.4574,46685.0
2024-06-12 14:10:00,42.53,42.7,42.5,42.5,24659.0,41.4672,41.6329,41.4379,41.4379,24659.0
2024-06-12 14:15:00,42.5,42.8,42.47,42.71,21750.0,41.4379,41.7304,41.4087,41.6427,21750.0
2024-06-12 14:20:00,42.71,42.72,42.62,42.66,9716.0,41.6427,41.6524,41.5549,41.5939,9716.0
2024-06-12 14:25:00,42.65,42.76,42.62,42.74,9310.0,41.5842,41.6914,41.5549,41.6719,9310.0
2024-06-12 14:30:00,42.76,42.9,42.55,42.78,24320.0,41.6914,41.8279,41.4867,41.7109,24320.0
2024-06-12 14:35:00,42.79,42.83,42.55,42.71,26805.0,41.7207,41.7597,41.4867,41.6427,26805.0
2024-06-12 14:40:00,42.76,42.78,42.46,42.56,23843.0,41.6914,41.7109,41.3989,41.4964,23843.0
2024-06-12 14:45:00,42.51,42.54,42.38,42.4,25723.0,41.4477,41.4769,41.3209,41.3404,25723.0
2024-06-12 14:50:00,42.42,42.47,42.34,42.43,13456.0,41.3599,41.4087,41.2819,41.3697,13456.0
2024-06-12 14:55:00,42.44,42.68,42.42,42.53,20464.0,41.3794,41.6134,41.3599,41.4672,20464.0
2024-06-12 15:00:00,42.5,42.63,42.48,42.58,7623.0,41.4379,41.5647,41.4184,41.5159,7623.0
2024-06-12 15:05:00,42.55,42.57,42.49,42.55,4300.0,41.4867,41.5062,41.4282,41.4867,4300.0
2024-06-12 15:10:00,42.51,42.59,42.51,42.53,6870.0,41.4477,41.5257,41.4477,41.4672,6870.0
2024-06-12 15:15:00,42.52,42.57,42.48,42.51,8957.0,41.4574,41.5062,41.4184,41.4477,8957.0
2024-06-12 15:20:00,42.5,42.51,42.24,42.24,39292.0,41.4379,41.4477,41.1844,41.1844,39292.0
2024-06-12 15:25:00,42.26,42.27,42.09,42.15,20604.0,41.2039,41.2137,41.0382,41.0967,20604.0
2024-06-12 15:30:00,42.16,42.22,42.13,42.2,6449.0,41.1064,41.1649,41.0772,41.1454,6449.0
2024-06-12 15:35:00,42.17,42.27,42.16,42.2,11587.0,41.1162,41.2137,41.1064,41.1454,11587.0
2024-06-12 15:40:00,42.2,42.25,42.2,42.21,21707.0,41.1454,41.1942,41.1454,41.1552,21707.0
2024-06-12 15:45:00,42.21,42.35,42.19,42.35,24667.0,41.1552,41.2917,41.1357,41.2917,24667.0
2024-06-12 15:50:00,42.34,42.41,42.33,42.39,29447.0,41.2819,41.3502,41.2722,41.3307,29447.0
2024-06-12 15:55:00,42.4,42.48,42.36,42.38,124135.0,41.3404,41.4184,41.3014,41.3209,124135.0
2024-06-13 09:30:00,42.21,42.55,42.16,42.54,79790.0,41.1552,41.4867,41.1064,41.4769,79790.0
2024-06-13 09:35:00,42.58,42.64,42.46,42.48,16757.0,41.5159,41.5744,41.3989,41.4184,16757.0
2024-06-13 09:40:00,42.52,42.55,42.28,42.29,11883.0,41.4574,41.4867,41.2234,41.2332,11883.0
2024-06-13 09:45:00,42.26,42.26,42.07,42.11,10493.0,41.2039,41.2039,41.0187,41.0577,10493.0
2024-06-13 09:50:00,42.11,42.11,41.98,41.98,11557.0,41.0577,41.0577,40.9309,40.9309,11557.0
2024-06-13 09:55:00,41.99,42.02,41.94,42.01,4625.0,40.9407,40.9699,40.8919,40.9602,4625.0
2024-06-13 10:00:00,42.0,42.07,41.96,42.05,7317.0,40.9504,41.0187,40.9114,40.9992,7317.0
2024-06-13 10:05:00,42.04,42.05,41.9,42.0,9850.0,40.9894,40.9992,40.8529,40.9504,9850.0
2024-06-13 10:10:00,41.96,41.96,41.85,41.86,5418.0,40.9114,40.9114,40.8042,40.8139,5418.0
2024-06-13 10:15:00,41.87,41.98,41.87,41.98,2870.0,40.8237,40.9309,40.8237,40.9309,2870.0
2024-06-13 10:20:00,41.98,42.02,41.98,42.0,5287.0,40.9309,40.9699,40.9309,40.9504,5287.0
2024-06-13 10:25:00,41.95,41.95,41.88,41.91,2938.0,40.9017,40.9017,40.8334,40.8627,2938.0
2024-06-13 10:30:00,41.9,41.97,41.88,41.93,4334.0,40.8529,40.9212,40.8334,40.8822,4334.0
2024-06-13 10:35:00,41.95,42.0,41.95,42.0,9080.0,40.9017,40.9504,40.9017,40.9504,9080.0
2024-06-13 10:40:00,42.01,42.01,41.87,41.89,5617.0,40.9602,40.9602,40.8237,40.8432,5617.0
2024-06-13 10:45:00,41.92,41.94,41.84,41.88,4601.0,40.8724,40.8919,40.7944,40.8334,4601.0
2024-06-13 10:50:00,41.9,41.96,41.9,41.94,5079.0,40.8529,40.9114,40.8529,40.8919,5079.0
2024-06-13 10:55:00,41.95,42.02,41.95,42.0,3225.0,40.9017,40.9699,40.9017,40.9504,3225.0
2024-06-13 11:00:00,41.99,42.06,41.97,41.98,5160.0,40.9407,41.0089,40.9212,40.9309,5160.0
2024-06-13 11:05:00,41.94,41.97,41.77,41.8,11188.0,40.8919,40.9212,40.7262,40.7554,11188.0
2024-06-13 11:10:00,41.79,41.81,41.71,41.73,10329.0,40.7457,40.7652,40.6677,40.6872,10329.0
2024-06-13 11:15:00,41.71,41.71,41.58,41.71,22000.0,40.6677,40.6677,40.5409,40.6677,22000.0
2024-06-13 11:20:00,41.69,41.74,41.67,41.73,11324.0,40.6482,40.6969,40.6287,40.6872,11324.0
2024-06-13 11:25:00,41.74,41.74,41.65,41.66,12844.0,40.6969,40.6969,40.6092,40.6189,12844.0
2024-06-13 11:30:00,41.65,41.65,41.58,41.64,6899.0,40.6092,40.6092,40.5409,40.5994,6899.0
2024-06-13 11:35:00,41.62,41.65,41.54,41.54,5298.0,40.5799,40.6092,40.5019,40.5019,5298.0
2024-06-13 11:40:00,41.55,41.56,41.49,41.51,8920.0,40.5117,40.5214,40.4532,40.4727,8920.0
2024-06-13 11:45:00,41.52,41.53,41.41,41.44,21579.0,40.4824,40.4922,40.3752,40.4044,21579.0
2024-06-13 11:50:00,41.44,41.45,41.38,41.41,6240.0,40.4044,40.4142,40.3459,40.3752,6240.0
2024-06-13 11:55:00,41.43,41.44,41.32,41.36,12003.0,40.3947,40.4044,40.2874,40.3264,12003.0
2024-06-13 12:00:00,41.34,41.34,41.22,41.26,38165.0,40.3069,40.3069,40.1899,40.2289,38165.0
2024-06-13 12:05:00,41.27,41.32,41.25,41.26,6031.0,40.2387,40.2874,40.2192,40.2289,6031.0
2024-06-13 12:10:00,41.24,41.29,41.23,41.27,6569.0,40.2094,40.2582,40.1997,40.2387,6569.0
2024-06-13 12:15:00,41.27,41.28,41.23,41.25,9995.0,40.2387,40.2484,40.1997,40.2192,9995.0
2024-06-13 12:20:00,41.26,41.31,41.22,41.3,8940.0,40.2289,40.2777,40.1899,40.2679,8940.0
2024-06-13 12:25:00,41.31,41.36,41.29,41.35,4541.0,40.2777,40.3264,40.2582,40.3167,4541.0
2024-06-13 12:30:00,41.36,41.42,41.35,41.39,13457.0,40.3264,40.3849,40.3167,40.3557,13457.0
2024-06-13 12:35:00,41.39,41.41,41.36,41.39,6600.0,40.3557,40.3752,40.3264,40.3557,6600.0
2024-06-13 12:40:00,41.39,41.39,41.36,41.37,4947.0,40.3557,40.3557,40.3264,40.3362,4947.0
2024-06-13 12:45:00,41.38,41.39,41.34,41.35,7511.0,40.3459,40.3557,40.3069,40.3167,7511.0
2024-06-13 12:50:00,41.35,41.49,41.35,41.49,10984.0,40.3167,40.4532,40.3167,40.4532,10984.0
2024-06-13 12:55:00,41.47,41.48,41.44,41.47,7291.0,40.4337,40.4434,40.4044,40.4337,7291.0
2024-06-13 13:00:00,41.47,41.6,41.47,41.53,20921.0,40.4337,40.5604,40.4337,40.4922,20921.0
2024-06-13 13:05:00,41.52,41.56,41.48,41.56,10454.0,40.4824,40.5214,40.4434,40.5214,10454.0
2024-06-13 13:10:00,41.54,41.6,41.54,41.6,7035.0,40.5019,40.5604,40.5019,40.5604,7035.0
2024-06-13 13:15:00,41.6,41.63,41.57,41.63,4300.0,40.5604,40.5897,40.5312,40.5897,4300.0
2024-06-13 13:20:00,41.64,41.7,41.63,41.64,19872.0,40.5994,40.6579,40.5897,40.5994,19872.0
2024-06-13 13:25:00,41.65,41.65,41.61,41.62,9424.0,40.6092,40.6092,40.5702,40.5799,9424.0
2024-06-13 13:30:00,41.6,41.63,41.58,41.58,7737.0,40.5604,40.5897,40.5409,40.5409,7737.0
2024-06-13 13:35:00,41.56,41.6,41.56,41.59,5952.0,40.5214,40.5604,40.5214,40.5507,5952.0
2024-06-13 13:40:00,41.6,41.62,41.58,41.58,9127.0,40.5604,40.5799,40.5409,40.5409,9127.0
2024-06-13 13:45:00,41.57,41.57,41.54,41.55,12647.0,40.5312,40.5312,40.5019,40.5117,12647.0
2024-06-13 13:50:00,41.56,41.59,41.55,41.59,6500.0,40.5214,40.5507,40.5117,40.5507,6500.0
2024-06-13 13:55:00,41.6,41.63,41.58,41.58,11619.0,40.5604,40.5897,40.5409,40.5409,11619.0
2024-06-13 14:00:00,41.57,41.59,41.5,41.5,8873.0,40.5312,40.5507,40.4629,40.4629,8873.0
2024-06-13 14:05:00,41.48,41.52,41.48,41.51,8149.0,40.4434,40.4824,40.4434,40.4727,8149.0
2024-06-13 14:10:00,41.51,41.55,41.5,41.53,8044.0,40.4727,40.5117,40.4629,40.4922,8044.0
2024-06-13 14:15:00,41.53,41.53,41.5,41.5,6318.0,40.4922,40.4922,40.4629,40.4629,6318.0
2024-06-13 14:20:00,41.5,41.52,41.49,41.51,9387.0,40.4629,40.4824,40.4532,40.4727,9387.0
2024-06-13 14:25:00,41.51,41.57,41.51,41.56,8465.0,40.4727,40.5312,40.4727,40.5214,8465.0
2024-06-13 14:30:00,41.55,41.55,41.54,41.54,7016.0,40.5117,40.5117,40.5019,40.5019,7016.0
2024-06-13 14:35:00,41.51,41.52,41.5,41.52,9430.0,40.4727,40.4824,40.4629,40.4824,9430.0
2024-06-13 14:40:00,41.53,41.56,41.53,41.55,9512.0,40.4922,40.5214,40.4922,40.5117,9512.0
2024-06-13 14:45:00,41.55,41.57,41.55,41.55,5141.0,40.5117,40.5312,40.5117,40.5117,5141.0
2024-06-13 14:50:00,41.55,41.6,41.55,41.58,10193.0,40.5117,40.5604,40.5117,40.5409,10193.0
2024-06-13 14:55:00,41.57,41.58,41.56,41.56,9175.0,40.5312,40.5409,40.5214,40.5214,9175.0
2024-06-13 15:00:00,41.55,41.58,41.54,41.58,6313.0,40.5117,40.5409,40.5019,40.5409,6313.0
2024-06-13 15:05:00,41.56,41.56,41.54,41.54,4133.0,40.5214,40.5214,40.5019,40.5019,4133.0
2024-06-13 15:10:00,41.55,41.55,41.53,41.53,3130.0,40.5117,40.5117,40.4922,40.4922,3130.0
2024-06-13 15:15:00,41.52,41.55,41.5,41.55,19840.0,40.4824,40.5117,40.4629,40.5117,19840.0
2024-06-13 15:20:00,41.56,41.56,41.54,41.54,18259.0,40.5214,40.5214,40.5019,40.5019,18259.0
2024-06-13 15:25:00,41.54,41.54,41.49,41.49,16205.0,40.5019,40.5019,40.4532,40.4532,16205.0
2024-06-13 15:30:00,41.48,41.52,41.47,41.52,18001.0,40.4434,40.4824,40.4337,40.4824,18001.0
2024-06-13 15:35:00,41.52,41.52,41.49,41.49,11857.0,40.4824,40.4824,40.4532,40.4532,11857.0
2024-06-13 15:40:00,41.49,41.51,41.45,41.45,8172.0,40.4532,40.4727,40.4142,40.4142,8172.0
2024-06-13 15:45:00,41.45,41.45,41.42,41.43,20335.0,40.4142,40.4142,40.3849,40.3947,20335.0
2024-06-13 15:50:00,41.43,41.44,41.41,41.42,41546.0,40.3947,40.4044,40.3752,40.3849,41546.0
2024-06-13 15:55:00,41.42,41.45,41.4,41.4,75151.0,40.3849,40.4142,40.3654,40.3654,75151.0
2024-06-14 09:30:00,41.88,41.94,41.48,41.63,66313.0,40.8334,40.8919,40.4434,40.5897,66313.0
2024-06-14 09:35:00,41.66,41.87,41.66,41.72,35340.0,40.6189,40.8237,40.6189,40.6774,35340.0
2024-06-14 09:40:00,41.75,41.85,41.59,41.59,24425.0,40.7067,40.8042,40.5507,40.5507,24425.0
2024-06-14 09:45:00,41.62,41.64,41.53,41.62,7186.0,40.5799,40.5994,40.4922,40.5799,7186.0
2024-06-14 09:50:00,41.62,41.62,41.48,41.48,7674.0,40.5799,40.5799,40.4434,40.4434,7674.0
2024-06-14 09:55:00,41.47,41.53,41.45,41.48,21970.0,40.4337,40.4922,40.4142,40.4434,21970.0
2024-06-14 10:00:00,41.47,41.55,41.35,41.44,28928.0,40.4337,40.5117,40.3167,40.4044,28928.0
2024-06-14 10:05:00,41.47,41.65,41.46,41.57,41160.0,40.4337,40.6092,40.4239,40.5312,41160.0
2024-06-14 10:10:00,41.57,41.57,41.43,41.49,8417.0,40.5312,40.5312,40.3947,40.4532,8417.0
2024-06-14 10:15:00,41.52,41.6,41.47,41.53,3702.0,40.4824,40.5604,40.4337,40.4922,3702.0
2024-06-14 10:20:00,41.54,41.59,41.52,41.55,4552.0,40.5019,40.5507,40.4824,40.5117,4552.0
2024-06-14 10:25:00,41.59,41.6,41.48,41.53,5900.0,40.5507,40.5604,40.4434,40.4922,5900.0
2024-06-14 10:30:00,41.49,41.51,41.4,41.42,3600.0,40.4532,40.4727,40.3654,40.3849,3600.0
2024-06-14 10:35:00,41.43,41.44,41.32,41.33,7318.0,40.3947,40.4044,40.2874,40.2972,7318.0
2024-06-14 10:40:00,41.34,41.34,41.24,41.25,12389.0,40.3069,40.3069,40.2094,40.2192,12389.0
2024-06-14 10:45:00,41.26,41.32,41.23,41.32,8722.0,40.2289,40.2874,40.1997,40.2874,8722.0
2024-06-14 10:50:00,41.3,41.39,41.3,41.38,13579.0,40.2679,40.3557,40.2679,40.3459,13579.0
2024-06-14 10:55:00,41.37,41.48,41.37,41.44,9233.0,40.3362,40.4434,40.3362,40.4044,9233.0
2024-06-14 11:00:00,41.45,41.47,41.38,41.39,7324.0,40.4142,40.4337,40.3459,40.3557,7324.0
2024-06-14 11:05:00,41.42,41.43,41.37,41.4,2800.0,40.3849,40.3947,40.3362,40.3654,2800.0
2024-06-14 11:10:00,41.42,41.47,41.42,41.44,6947.0,40.3849,40.4337,40.3849,40.4044,6947.0
2024-06-14 11:15:00,41.44,41.46,41.41,41.41,5242.0,40.4044,40.4239,40.3752,40.3752,5242.0
2024-06-14 11:20:00,41.4,41.48,41.4,41.47,9494.0,40.3654,40.4434,40.3654,40.4337,9494.0
2024-06-14 11:25:00,41.46,41.46,41.37,41.37,3398.0,40.4239,40.4239,40.3362,40.3362,3398.0
2024-06-14 11:30:00,41.36,41.39,41.36,41.36,2364.0,40.3264,40.3557,40.3264,40.3264,2364.0
2024-06-14 11:35:00,41.36,41.41,41.34,41.41,7910.0,40.3264,40.3752,40.3069,40.3752,7910.0
2024-06-14 11:40:00,41.41,41.41,41.34,41.34,1901.0,40.3752,40.3752,40.3069,40.3069,1901.0
2024-06-14 11:45:00,41.35,41.39,41.35,41.38,2900.0,40.3167,40.3557,40.3167,40.3459,2900.0
2024-06-14 11:50:00,41.39,41.39,41.35,41.37,3595.0,40.3557,40.3557,40.3167,40.3362,3595.0
2024-06-14 11:55:00,41.38,41.42,41.37,41.42,1922.0,40.3459,40.3849,40.3362,40.3849,1922.0
2024-06-14 12:00:00,41.43,41.57,41.4,41.57,11310.0,40.3947,40.5312,40.3654,40.5312,11310.0
2024-06-14 12:05:00,41.58,41.72,41.58,41.7,16730.0,40.5409,40.6774,40.5409,40.6579,16730.0
2024-06-14 12:10:00,41.69,41.84,41.69,41.84,9277.0,40.6482,40.7944,40.6482,40.7944,9277.0
2024-06-14 12:15:00,41.84,41.84,41.69,41.71,13373.0,40.7944,40.7944,40.6482,40.6677,13373.0
2024-06-14 12:20:00,41.72,41.73,41.68,41.69,2946.0,40.6774,40.6872,40.6384,40.6482,2946.0
2024-06-14 12:25:00,41.69,41.69,41.63,41.63,6733.0,40.6482,40.6482,40.5897,40.5897,6733.0
2024-06-14 12:30:00,41.62,41.65,41.6,41.62,2526.0,40.5799,40.6092,40.5604,40.5799,2526.0
2024-06-14 12:35:00,41.64,41.72,41.63,41.7,5702.0,40.5994,40.6774,40.5897,40.6579,5702.0
2024-06-14 12:40:00,41.69,41.69,41.52,41.55,8709.0,40.6482,40.6482,40.4824,40.5117,8709.0
2024-06-14 12:45:00,41.55,41.58,41.53,41.58,1700.0,40.5117,40.5409,40.4922,40.5409,1700.0
2024-06-14 12:50:00,41.59,41.6,41.54,41.54,3356.0,40.5507,40.5604,40.5019,40.5019,3356.0
2024-06-14 12:55:00,41.59,41.6,41.57,41.58,2800.0,40.5507,40.5604,40.5312,40.5409,2800.0
2024-06-14 13:00:00,41.59,41.63,41.58,41.62,5349.0,40.5507,40.5897,40.5409,40.5799,5349.0
2024-06-14 13:05:00,41.64,41.72,41.64,41.71,3700.0,40.5994,40.6774,40.5994,40.6677,3700.0
2024-06-14 13:10:00,41.7,41.7,41.65,41.69,2160.0,40.6579,40.6579,40.6092,40.6482,2160.0
2024-06-14 13:15:00,41.69,41.69,41.65,41.66,3361.0,40.6482,40.6482,40.6092,40.6189,3361.0
2024-06-14 13:20:00,41.66,41.72,41.66,41.68,3619.0,40.6189,40.6774,40.6189,40.6384,3619.0
2024-06-14 13:25:00,41.67,41.67,41.65,41.67,1518.0,40.6287,40.6287,40.6092,40.6287,1518.0
2024-06-14 13:30:00,41.68,41.71,41.67,41.7,3707.0,40.6384,40.6677,40.6287,40.6579,3707.0
2024-06-14 13:35:00,41.7,41.77,41.67,41.74,11000.0,40.6579,40.7262,40.6287,40.6969,11000.0
2024-06-14 13:40:00,41.73,41.73,41.66,41.66,5100.0,40.6872,40.6872,40.6189,40.6189,5100.0
2024-06-14 13:45:00,41.65,41.69,41.63,41.64,6961.0,40.6092,40.6482,40.5897,40.5994,6961.0
2024-06-14 13:50:00,41.64,41.64,41.61,41.61,8100.0,40.5994,40.5994,40.5702,40.5702,8100.0
2024-06-14 13:55:00,41.57,41.61,41.54,41.61,4821.0,40.5312,40.5702,40.5019,40.5702,4821.0
2024-06-14 14:00:00,41.6,41.6,41.58,41.6,3444.0,40.5604,40.5604,40.5409,40.5604,3444.0
2024-06-14 14:05:00,41.61,41.65,41.59,41.62,6267.0,40.5702,40.6092,40.5507,40.5799,6267.0
2024-06-14 14:10:00,41.63,41.65,41.63,41.63,3961.0,40.5897,40.6092,40.5897,40.5897,3961.0
2024-06-14 14:15:00,41.6,41.62,41.57,41.62,4058.0,40.5604,40.5799,40.5312,40.5799,4058.0
2024-06-14 14:20:00,41.63,41.66,41.6,41.65,4383.0,40.5897,40.6189,40.5604,40.6092,4383.0
2024-06-14 14:25:00,41.66,41.67,41.64,41.64,4000.0,40.6189,40.6287,40.5994,40.5994,4000.0
2024-06-14 14:30:00,41.62,41.67,41.62,41.66,1300.0,40.5799,40.6287,40.5799,40.6189,1300.0
2024-06-14 14:35:00,41.65,41.69,41.64,41.69,4558.0,40.6092,40.6482,40.5994,40.6482,4558.0
2024-06-14 14:40:00,41.71,41.71,41.66,41.66,3190.0,40.6677,40.6677,40.6189,40.6189,3190.0
2024-06-14 14:45:00,41.66,41.74,41.66,41.74,7223.0,40.6189,40.6969,40.6189,40.6969,7223.0
2024-06-14 14:50:00,41.74,41.76,41.73,41.74,4828.0,40.6969,40.7164,40.6872,40.6969,4828.0
2024-06-14 14:55:00,41.74,41.78,41.74,41.78,2716.0,40.6969,40.7359,40.6969,40.7359,2716.0
2024-06-14 15:00:00,41.77,41.77,41.72,41.73,8745.0,40.7262,40.7262,40.6774,40.6872,8745.0
2024-06-14 15:05:00,41.73,41.75,41.72,41.72,3351.0,40.6872,40.7067,40.6774,40.6774,3351.0
2024-06-14 15:10:00,41.73,41.73,41.69,41.69,4276.0,40.6872,40.6872,40.6482,40.6482,4276.0
2024-06-14 15:15:00,41.7,41.76,41.69,41.75,9099.0,40.6579,40.7164,40.6482,40.7067,9099.0
2024-06-14 15:20:00,41.74,41.77,41.73,41.77,3871.0,40.6969,40.7262,40.6872,40.7262,3871.0
2024-06-14 15:25:00,41.78,41.81,41.78,41.78,3510.0,40.7359,40.7652,40.7359,40.7359,3510.0
2024-06-14 15:30:00,41.78,41.82,41.78,41.8,5957.0,40.7359,40.7749,40.7359,40.7554,5957.0
2024-06-14 15:35:00,41.81,41.82,41.78,41.79,6073.0,40.7652,40.7749,40.7359,40.7457,6073.0
2024-06-14 15:40:00,41.78,41.79,41.74,41.74,13644.0,40.7359,40.7457,40.6969,40.6969,13644.0
2024-06-14 15:45:00,41.73,41.74,41.68,41.7,16883.0,40.6872,40.6969,40.6384,40.6579,16883.0
2024-06-14 15:50:00,41.73,41.78,41.73,41.78,13219.0,40.6872,40.7359,40.6872,40.7359,13219.0
2024-06-14 15:55:00,41.78,41.85,41.77,41.85,73154.0,40.7359,40.8042,40.7262,40.8042,73154.0
2024-06-17 09:30:00,41.55,41.68,41.4,41.51,56282.0,40.5117,40.6384,40.3654,40.4727,56282.0
2024-06-17 09:35:00,41.51,41.51,41.31,41.32,24553.0,40.4727,40.4727,40.2777,40.2874,24553.0
2024-06-17 09:40:00,41.32,41.32,41.12,41.18,32029.0,40.2874,40.2874,40.0924,40.1509,32029.0
2024-06-17 09:45:00,41.19,41.3,41.17,41.29,15212.0,40.1607,40.2679,40.1412,40.2582,15212.0
2024-06-17 09:50:00,41.33,41.37,41.25,41.35,10069.0,40.2972,40.3362,40.2192,40.3167,10069.0
2024-06-17 09:55:00,41.35,41.39,41.3,41.33,7393.0,40.3167,40.3557,40.2679,40.2972,7393.0
2024-06-17 10:00:00,41.35,41.35,41.15,41.19,9606.0,40.3167,40.3167,40.1217,40.1607,9606.0
2024-06-17 10:05:00,41.17,41.21,41.1,41.19,8600.0,40.1412,40.1802,40.0729,40.1607,8600.0
2024-06-17 10:10:00,41.2,41.2,41.08,41.09,5613.0,40.1704,40.1704,40.0534,40.0632,5613.0
2024-06-17 10:15:00,41.09,41.14,41.09,41.13,4379.0,40.0632,40.1119,40.0632,40.1022,4379.0
2024-06-17 10:20:00,41.14,41.2,41.12,41.2,3971.0,40.1119,40.1704,40.0924,40.1704,3971.0
2024-06-17 10:25:00,41.19,41.26,41.17,41.23,5500.0,40.1607,40.2289,40.1412,40.1997,5500.0
2024-06-17 10:30:00,41.24,41.28,41.19,41.23,10048.0,40.2094,40.2484,40.1607,40.1997,10048.0
2024-06-17 10:35:00,41.21,41.24,41.19,41.2,5599.0,40.1802,40.2094,40.1607,40.1704,5599.0
2024-06-17 10:40:00,41.18,41.18,41.13,41.16,3900.0,40.1509,40.1509,40.1022,40.1314,3900.0
2024-06-17 10:45:00,41.12,41.16,41.11,41.15,6299.0,40.0924,40.1314,40.0827,40.1217,6299.0
2024-06-17 10:50:00,41.15,41.18,41.11,41.18,5783.0,40.1217,40.1509,40.0827,40.1509,5783.0
2024-06-17 10:55:00,41.19,41.27,41.19,41.26,6421.0,40.1607,40.2387,40.1607,40.2289,6421.0
2024-06-17 11:00:00,41.27,41.3,41.24,41.29,7334.0,40.2387,40.2679,40.2094,40.2582,7334.0
2024-06-17 11:05:00,41.29,41.29,41.21,41.22,4299.0,40.2582,40.2582,40.1802,40.1899,4299.0
2024-06-17 11:10:00,41.23,41.24,41.2,41.21,1855.0,40.1997,40.2094,40.1704,40.1802,1855.0
2024-06-17 11:15:00,41.19,41.22,41.18,41.21,3989.0,40.1607,40.1899,40.1509,40.1802,3989.0
2024-06-17 11:20:00,41.23,41.27,41.22,41.27,3310.0,40.1997,40.2387,40.1899,40.2387,3310.0
2024-06-17 11:25:00,41.27,41.27,41.17,41.18,6401.0,40.2387,40.2387,40.1412,40.1509,6401.0
2024-06-17 11:30:00,41.15,41.15,41.01,41.03,18826.0,40.1217,40.1217,39.9852,40.0047,18826.0
2024-06-17 11:35:00,41.03,41.03,40.94,40.94,14943.0,40.0047,40.0047,39.9169,39.9169,14943.0
2024-06-17 11:40:00,40.95,40.99,40.94,40.96,7036.0,39.9267,39.9657,39.9169,39.9364,7036.0
2024-06-17 11:45:00,40.93,41.03,40.92,40.98,8085.0,39.9072,40.0047,39.8974,39.9559,8085.0
2024-06-17 11:50:00,40.97,41.02,40.95,41.02,8798.0,39.9462,39.9949,39.9267,39.9949,8798.0
2024-06-17 11:55:00,41.02,41.06,41.02,41.04,4197.0,39.9949,40.0339,39.9949,40.0144,4197.0
2024-06-17 12:00:00,41.09,41.16,41.09,41.16,4436.0,40.0632,40.1314,40.0632,40.1314,4436.0
2024-06-17 12:05:00,41.17,41.22,41.17,41.21,4068.0,40.1412,40.1899,40.1412,40.1802,4068.0
2024-06-17 12:10:00,41.21,41.21,41.18,41.21,2627.0,40.1802,40.1802,40.1509,40.1802,2627.0
2024-06-17 12:15:00,41.2,41.27,41.2,41.26,9527.0,40.1704,40.2387,40.1704,40.2289,9527.0
2024-06-17 12:20:00,41.25,41.25,41.17,41.19,4850.0,40.2192,40.2192,40.1412,40.1607,4850.0
2024-06-17 12:25:00,41.17,41.25,41.17,41.25,6456.0,40.1412,40.2192,40.1412,40.2192,6456.0
2024-06-17 12:30:00,41.27,41.28,41.25,41.26,3424.0,40.2387,40.2484,40.2192,40.2289,3424.0
2024-06-17 12:35:00,41.27,41.29,41.27,41.28,3552.0,40.2387,40.2582,40.2387,40.2484,3552.0
2024-06-17 12:40:00,41.28,41.32,41.28,41.28,9296.0,40.2484,40.2874,40.2484,40.2484,9296.0
2024-06-17 12:45:00,41.3,41.33,41.3,41.32,3085.0,40.2679,40.2972,40.2679,40.2874,3085.0
2024-06-17 12:50:00,41.32,41.36,41.32,41.36,4201.0,40.2874,40.3264,40.2874,40.3264,4201.0
2024-06-17 12:55:00,41.35,41.4,41.34,41.4,4811.0,40.3167,40.3654,40.3069,40.3654,4811.0
2024-06-17 13:00:00,41.39,41.5,41.39,41.5,16846.0,40.3557,40.4629,40.3557,40.4629,16846.0
2024-06-17 13:05:00,41.49,41.49,41.46,41.47,4270.0,40.4532,40.4532,40.4239,40.4337,4270.0
2024-06-17 13:10:00,41.45,41.45,41.42,41.42,3128.0,40.4142,40.4142,40.3849,40.3849,3128.0
2024-06-17 13:15:00,41.41,41.43,41.41,41.43,3098.0,40.3752,40.3947,40.3752,40.3947,3098.0
2024-06-17 13:20:00,41.43,41.43,41.37,41.39,4656.0,40.3947,40.3947,40.3362,40.3557,4656.0
2024-06-17 13:25:00,41.39,41.39,41.35,41.35,3095.0,40.3557,40.3557,40.3167,40.3167,3095.0
2024-06-17 13:30:00,41.35,41.39,41.34,41.39,9132.0,40.3167,40.3557,40.3069,40.3557,9132.0
2024-06-17 13:35:00,41.4,41.42,41.4,41.42,4765.0,40.3654,40.3849,40.3654,40.3849,4765.0
2024-06-17 13:40:00,41.43,41.43,41.38,41.4,2047.0,40.3947,40.3947,40.3459,40.3654,2047.0
2024-06-17 13:45:00,41.41,41.42,41.41,41.41,1007.0,40.3752,40.3849,40.3752,40.3752,1007.0
2024-06-17 13:50:00,41.41,41.47,41.41,41.45,5640.0,40.3752,40.4337,40.3752,40.4142,5640.0
2024-06-17 13:55:00,41.45,41.52,41.45,41.51,2512.0,40.4142,40.4824,40.4142,40.4727,2512.0
2024-06-17 14:00:00,41.52,41.57,41.52,41.56,7386.0,40.4824,40.5312,40.4824,40.5214,7386.0
2024-06-17 14:05:00,41.56,41.65,41.56,41.65,5676.0,40.5214,40.6092,40.5214,40.6092,5676.0
2024-06-17 14:10:00,41.64,41.64,41.62,41.62,4374.0,40.5994,40.5994,40.5799,40.5799,4374.0
2024-06-17 14:15:00,41.62,41.65,41.59,41.59,6439.0,40.5799,40.6092,40.5507,40.5507,6439.0
2024-06-17 14:20:00,41.59,41.65,41.58,41.63,1904.0,40.5507,40.6092,40.5409,40.5897,1904.0
2024-06-17 14:25:00,41.62,41.65,41.61,41.61,2270.0,40.5799,40.6092,40.5702,40.5702,2270.0
2024-06-17 14:30:00,41.62,41.62,41.6,41.62,1116.0,40.5799,40.5799,40.5604,40.5799,1116.0
2024-06-17 14:35:00,41.63,41.64,41.62,41.64,3301.0,40.5897,40.5994,40.5799,40.5994,3301.0
2024-06-17 14:40:00,41.64,41.66,41.61,41.61,1952.0,40.5994,40.6189,40.5702,40.5702,1952.0
2024-06-17 14:45:00,41.62,41.63,41.61,41.63,1855.0,40.5799,40.5897,40.5702,40.5897,1855.0
2024-06-17 14:50:00,41.63,41.63,41.58,41.58,2913.0,40.5897,40.5897,40.5409,40.5409,2913.0
2024-06-17 14:55:00,41.59,41.6,41.58,41.58,2903.0,40.5507,40.5604,40.5409,40.5409,2903.0
2024-06-17 15:00:00,41.58,41.61,41.58,41.58,4671.0,40.5409,40.5702,40.5409,40.5409,4671.0
2024-06-17 15:05:00,41.56,41.59,41.55,41.59,2816.0,40.5214,40.5507,40.5117,40.5507,2816.0
2024-06-17 15:10:00,41.58,41.58,41.55,41.55,991.0,40.5409,40.5409,40.5117,40.5117,991.0
2024-06-17 15:15:00,41.56,41.56,41.54,41.56,944.0,40.5214,40.5214,40.5019,40.5214,944.0
2024-06-17 15:20:00,41.57,41.57,41.57,41.57,200.0,40.5312,40.5312,40.5312,40.5312,200.0
2024-06-17 15:25:00,41.55,41.55,41.52,41.52,2503.0,40.5117,40.5117,40.4824,40.4824,2503.0
2024-06-17 15:30:00,41.5,41.52,41.5,41.52,3805.0,40.4629,40.4824,40.4629,40.4824,3805.0
2024-06-17 15:35:00,41.51,41.53,41.51,41.52,1858.0,40.4727,40.4922,40.4727,40.4824,1858.0
2024-06-17 15:40:00,41.52,41.52,41.49,41.49,5600.0,40.4824,40.4824,40.4532,40.4532,5600.0
2024-06-17 15:45:00,41.48,41.48,41.42,41.42,13450.0,40.4434,40.4434,40.3849,40.3849,13450.0
2024-06-17 15:50:00,41.4,41.47,41.4,41.44,12300.0,40.3654,40.4337,40.3654,40.4044,12300.0
2024-06-17 15:55:00,41.44,41.52,41.44,41.49,41206.0,40.4044,40.4824,40.4044,40.4532,41206.0
2024-06-18 09:30:00,41.39,41.5,41.22,41.27,36949.0,40.3557,40.4629,40.1899,40.2387,36949.0
2024-06-18 09:35:00,41.3,41.48,41.28,41.48,11184.0,40.2679,40.4434,40.2484,40.4434,11184.0
2024-06-18 09:40:00,41.52,41.82,41.51,41.81,7884.0,40.4824,40.7749,40.4727,40.7652,7884.0
2024-06-18 09:45:00,41.81,41.85,41.73,41.85,19204.0,40.7652,40.8042,40.6872,40.8042,19204.0
2024-06-18 09:50:00,41.88,41.96,41.88,41.93,7224.0,40.8334,40.9114,40.8334,40.8822,7224.0
2024-06-18 09:55:00,41.92,42.17,41.92,42.13,25239.0,40.8724,41.1162,40.8724,41.0772,25239.0
2024-06-18 10:00:00,42.13,42.13,41.92,41.99,20668.0,41.0772,41.0772,40.8724,40.9407,20668.0
2024-06-18 10:05:00,42.0,42.06,41.97,41.99,6139.0,40.9504,41.0089,40.9212,40.9407,6139.0
2024-06-18 10:10:00,41.98,41.98,41.88,41.9,8197.0,40.9309,40.9309,40.8334,40.8529,8197.0
2024-06-18 10:15:00,41.9,41.93,41.88,41.92,10631.0,40.8529,40.8822,40.8334,40.8724,10631.0
2024-06-18 10:20:00,41.92,41.94,41.9,41.9,1800.0,40.8724,40.8919,40.8529,40.8529,1800.0
2024-06-18 10:25:00,41.91,41.95,41.91,41.95,4000.0,40.8627,40.9017,40.8627,40.9017,4000.0
2024-06-18 10:30:00,41.95,42.04,41.93,42.02,7892.0,40.9017,40.9894,40.8822,40.9699,7892.0
2024-06-18 10:35:00,42.02,42.05,41.98,42.04,3511.0,40.9699,40.9992,40.9309,40.9894,3511.0
2024-06-18 10:40:00,42.03,42.04,41.95,41.97,2014.0,40.9797,40.9894,40.9017,40.9212,2014.0
2024-06-18 10:45:00,41.93,41.97,41.92,41.96,2000.0,40.8822,40.9212,40.8724,40.9114,2000.0
2024-06-18 10:50:00,41.97,41.99,41.97,41.97,3678.0,40.9212,40.9407,40.9212,40.9212,3678.0
2024-06-18 10:55:00,41.96,41.96,41.91,41.94,4100.0,40.9114,40.9114,40.8627,40.8919,4100.0
2024-06-18 11:00:00,41.93,41.93,41.83,41.83,14346.0,40.8822,40.8822,40.7847,40.7847,14346.0
2024-06-18 11:05:00,41.81,41.81,41.65,41.78,30336.0,40.7652,40.7652,40.6092,40.7359,30336.0
2024-06-18 11:10:00,41.77,41.81,41.77,41.81,1912.0,40.7262,40.7652,40.7262,40.7652,1912.0
2024-06-18 11:15:00,41.83,41.92,41.83,41.92,12083.0,40.7847,40.8724,40.7847,40.8724,12083.0
2024-06-18 11:20:00,41.91,41.95,41.89,41.89,7100.0,40.8627,40.9017,40.8432,40.8432,7100.0
2024-06-18 11:25:00,41.88,41.88,41.85,41.87,7226.0,40.8334,40.8334,40.8042,40.8237,7226.0
2024-06-18 11:30:00,41.88,41.9,41.84,41.9,7356.0,40.8334,40.8529,40.7944,40.8529,7356.0
2024-06-18 11:35:00,41.9,42.02,41.9,42.0,5362.0,40.8529,40.9699,40.8529,40.9504,5362.0
2024-06-18 11:40:00,42.01,42.13,42.01,42.12,8835.0,40.9602,41.0772,40.9602,41.0674,8835.0
2024-06-18 11:45:00,42.11,42.11,42.06,42.06,3883.0,41.0577,41.0577,41.0089,41.0089,3883.0
2024-06-18 11:50:00,42.05,42.05,42.01,42.04,3446.0,40.9992,40.9992,40.9602,40.9894,3446.0
2024-06-18 11:55:00,42.04,42.04,41.98,41.98,6900.0,40.9894,40.9894,40.9309,40.9309,6900.0
2024-06-18 12:00:00,41.99,42.05,41.98,42.04,6396.0,40.9407,40.9992,40.9309,40.9894,6396.0
2024-06-18 12:05:00,42.05,42.05,42.02,42.02,4678.0,40.9992,40.9992,40.9699,40.9699,4678.0
2024-06-18 12:10:00,42.04,42.04,41.99,41.99,4400.0,40.9894,40.9894,40.9407,40.9407,4400.0
2024-06-18 12:15:00,41.98,41.99,41.98,41.99,3178.0,40.9309,40.9407,40.9309,40.9407,3178.0
2024-06-18 12:20:00,41.96,42.03,41.95,42.03,2100.0,40.9114,40.9797,40.9017,40.9797,2100.0
2024-06-18 12:25:00,42.05,42.05,42.03,42.03,2700.0,40.9992,40.9992,40.9797,40.9797,2700.0
2024-06-18 12:30:00,42.01,42.01,42.0,42.0,2339.0,40.9602,40.9602,40.9504,40.9504,2339.0
2024-06-18 12:35:00,42.01,42.02,41.97,42.02,4468.0,40.9602,40.9699,40.9212,40.9699,4468.0
2024-06-18 12:40:00,42.02,42.02,42.0,42.0,3264.0,40.9699,40.9699,40.9504,40.9504,3264.0
2024-06-18 12:45:00,41.99,42.0,41.98,41.99,7100.0,40.9407,40.9504,40.9309,40.9407,7100.0
2024-06-18 12:50:00,42.0,42.06,42.0,42.06,4518.0,40.9504,41.0089,40.9504,41.0089,4518.0
2024-06-18 12:55:00,42.06,42.08,42.06,42.08,3822.0,41.0089,41.0284,41.0089,41.0284,3822.0
2024-06-18 13:00:00,42.07,42.11,42.02,42.04,14701.0,41.0187,41.0577,40.9699,40.9894,14701.0
2024-06-18 13:05:00,42.05,42.05,42.01,42.01,2899.0,40.9992,40.9992,40.9602,40.9602,2899.0
2024-06-18 13:10:00,41.96,41.98,41.96,41.96,1500.0,40.9114,40.9309,40.9114,40.9114,1500.0
2024-06-18 13:15:00,41.96,41.99,41.96,41.99,3102.0,40.9114,40.9407,40.9114,40.9407,3102.0
2024-06-18 13:20:00,42.0,42.06,41.98,42.06,5184.0,40.9504,41.0089,40.9309,41.0089,5184.0
2024-06-18 13:25:00,42.06,42.16,42.06,42.15,11711.0,41.0089,41.1064,41.0089,41.0967,11711.0
2024-06-18 13:30:00,42.15,42.2,42.15,42.19,27342.0,41.0967,41.1454,41.0967,41.1357,27342.0
2024-06-18 13:35:00,42.2,42.27,42.2,42.26,5500.0,41.1454,41.2137,41.1454,41.2039,5500.0
2024-06-18 13:40:00,42.26,42.29,42.26,42.26,7434.0,41.2039,41.2332,41.2039,41.2039,7434.0
2024-06-18 13:45:00,42.26,42.26,42.19,42.19,5535.0,41.2039,41.2039,41.1357,41.1357,5535.0
2024-06-18 13:50:00,42.19,42.19,42.13,42.15,6283.0,41.1357,41.1357,41.0772,41.0967,6283.0
2024-06-18 13:55:00,42.15,42.16,42.15,42.15,7622.0,41.0967,41.1064,41.0967,41.0967,7622.0
2024-06-18 14:00:00,42.14,42.15,42.08,42.11,4800.0,41.0869,41.0967,41.0284,41.0577,4800.0
2024-06-18 14:05:00,42.13,42.16,42.12,42.16,8264.0,41.0772,41.1064,41.0674,41.1064,8264.0
2024-06-18 14:10:00,42.15,42.17,42.13,42.17,4924.0,41.0967,41.1162,41.0772,41.1162,4924.0
2024-06-18 14:15:00,42.18,42.19,42.15,42.18,9848.0,41.1259,41.1357,41.0967,41.1259,9848.0
2024-06-18 14:20:00,42.17,42.25,42.17,42.24,5166.0,41.1162,41.1942,41.1162,41.1844,5166.0
2024-06-18 14:25:00,42.23,42.27,42.23,42.26,8220.0,41.1747,41.2137,41.1747,41.2039,8220.0
2024-06-18 14:30:00,42.27,42.42,42.27,42.38,34961.0,41.2137,41.3599,41.2137,41.3209,34961.0
2024-06-18 14:35:00,42.37,42.37,42.27,42.27,11100.0,41.3112,41.3112,41.2137,41.2137,11100.0
2024-06-18 14:40:00,42.27,42.29,42.27,42.28,4858.0,41.2137,41.2332,41.2137,41.2234,4858.0
2024-06-18 14:45:00,42.29,42.32,42.29,42.32,8252.0,41.2332,41.2624,41.2332,41.2624,8252.0
2024-06-18 14:50:00,42.31,42.32,42.3,42.32,4500.0,41.2527,41.2624,41.2429,41.2624,4500.0
2024-06-18 14:55:00,42.33,42.36,42.33,42.35,14636.0,41.2722,41.3014,41.2722,41.2917,14636.0
2024-06-18 15:00:00,42.34,42.41,42.3,42.31,15333.0,41.2819,41.3502,41.2429,41.2527,15333.0
2024-06-18 15:05:00,42.32,42.32,42.28,42.29,11790.0,41.2624,41.2624,41.2234,41.2332,11790.0
2024-06-18 15:10:00,42.29,42.31,42.27,42.27,3420.0,41.2332,41.2527,41.2137,41.2137,3420.0
2024-06-18 15:15:00,42.27,42.29,42.26,42.26,9520.0,41.2137,41.2332,41.2039,41.2039,9520.0
2024-06-18 15:20:00,42.27,42.29,42.27,42.29,2921.0,41.2137,41.2332,41.2137,41.2332,2921.0
2024-06-18 15:25:00,42.29,42.34,42.28,42.3,21794.0,41.2332,41.2819,41.2234,41.2429,21794.0
2024-06-18 15:30:00,42.3,42.33,42.28,42.29,18027.0,41.2429,41.2722,41.2234,41.2332,18027.0
2024-06-18 15:35:00,42.28,42.33,42.28,42.33,9480.0,41.2234,41.2722,41.2234,41.2722,9480.0
2024-06-18 15:40:00,42.33,42.33,42.29,42.29,18863.0,41.2722,41.2722,41.2332,41.2332,18863.0
2024-06-18 15:45:00,42.29,42.32,42.28,42.3,15788.0,41.2332,41.2624,41.2234,41.2429,15788.0
2024-06-18 15:50:00,42.29,42.29,42.25,42.27,31378.0,41.2332,41.2332,41.1942,41.2137,31378.0
2024-06-18 15:55:00,42.26,42.26,42.17,42.19,51138.0,41.2039,41.2039,41.1162,41.1357,51138.0
2024-06-20 09:30:00,42.6,42.71,42.4,42.55,84091.0,41.5354,41.6427,41.3404,41.4867,84091.0
2024-06-20 09:35:00,42.55,42.68,42.55,42.65,41360.0,41.4867,41.6134,41.4867,41.5842,41360.0
2024-06-20 09:40:00,42.65,42.9,42.65,42.89,19104.0,41.5842,41.8279,41.5842,41.8182,19104.0
2024-06-20 09:45:00,42.89,42.89,42.64,42.84,24612.0,41.8182,41.8182,41.5744,41.7694,24612.0
2024-06-20 09:50:00,42.85,42.92,42.82,42.91,8560.0,41.7792,41.8474,41.7499,41.8377,8560.0
2024-06-20 09:55:00,42.91,42.96,42.9,42.91,7063.0,41.8377,41.8864,41.8279,41.8377,7063.0
2024-06-20 10:00:00,42.91,43.05,42.87,43.04,11057.0,41.8377,41.9742,41.7987,41.9644,11057.0
2024-06-20 10:05:00,43.07,43.1,42.99,43.03,15561.0,41.9937,42.0229,41.9157,41.9547,15561.0
2024-06-20 10:10:00,43.04,43.07,42.93,42.97,13530.0,41.9644,41.9937,41.8572,41.8962,13530.0
2024-06-20 10:15:00,42.99,43.02,42.9,43.02,13922.0,41.9157,41.9449,41.8279,41.9449,13922.0
2024-06-20 10:20:00,43.05,43.16,43.05,43.06,12752.0,41.9742,42.0814,41.9742,41.9839,12752.0
2024-06-20 10:25:00,43.05,43.13,43.05,43.12,6052.0,41.9742,42.0522,41.9742,42.0424,6052.0
2024-06-20 10:30:00,43.15,43.19,43.1,43.15,15390.0,42.0717,42.1107,42.0229,42.0717,15390.0
2024-06-20 10:35:00,43.17,43.18,43.11,43.16,9618.0,42.0912,42.1009,42.0327,42.0814,9618.0
2024-06-20 10:40:00,43.14,43.25,43.14,43.23,17066.0,42.0619,42.1692,42.0619,42.1497,17066.0
2024-06-20 10:45:00,43.23,43.26,43.14,43.24,7388.0,42.1497,42.1789,42.0619,42.1594,7388.0
2024-06-20 10:50:00,43.25,43.27,43.23,43.27,7029.0,42.1692,42.1887,42.1497,42.1887,7029.0
2024-06-20 10:55:00,43.28,43.4,43.28,43.37,21290.0,42.1984,42.3154,42.1984,42.2862,21290.0
2024-06-20 11:00:00,43.38,43.47,43.38,43.46,20249.0,42.2959,42.3837,42.2959,42.3739,20249.0
2024-06-20 11:05:00,43.47,43.51,43.42,43.42,14984.0,42.3837,42.4227,42.3349,42.3349,14984.0
2024-06-20 11:10:00,43.42,43.42,43.16,43.16,27030.0,42.3349,42.3349,42.0814,42.0814,27030.0
2024-06-20 11:15:00,43.17,43.22,43.14,43.19,15745.0,42.0912,42.1399,42.0619,42.1107,15745.0
2024-06-20 11:20:00,43.19,43.2,43.13,43.13,23410.0,42.1107,42.1204,42.0522,42.0522,23410.0
2024-06-20 11:25:00,43.12,43.12,43.05,43.05,11928.0,42.0424,42.0424,41.9742,41.9742,11928.0
2024-06-20 11:30:00,43.03,43.17,43.03,43.16,10646.0,41.9547,42.0912,41.9547,42.0814,10646.0
2024-06-20 11:35:00,43.16,43.21,43.15,43.15,7696.0,42.0814,42.1302,42.0717,42.0717,7696.0
2024-06-20 11:40:00,43.16,43.23,43.16,43.17,6978.0,42.0814,42.1497,42.0814,42.0912,6978.0
2024-06-20 11:45:00,43.16,43.22,43.13,43.13,8571.0,42.0814,42.1399,42.0522,42.0522,8571.0
2024-06-20 11:50:00,43.11,43.14,43.09,43.12,8316.0,42.0327,42.0619,42.0132,42.0424,8316.0
2024-06-20 11:55:00,43.12,43.13,43.01,43.01,10902.0,42.0424,42.0522,41.9352,41.9352,10902.0
2024-06-20 12:00:00,43.0,43.03,42.95,42.98,17743.0,41.9254,41.9547,41.8767,41.9059,17743.0
2024-06-20 12:05:00,42.97,43.03,42.97,43.03,6856.0,41.8962,41.9547,41.8962,41.9547,6856.0
2024-06-20 12:10:00,43.03,43.12,43.03,43.12,7103.0,41.9547,42.0424,41.9547,42.0424,7103.0
2024-06-20 12:15:00,43.12,43.23,43.12,43.23,7582.0,42.0424,42.1497,42.0424,42.1497,7582.0
2024-06-20 12:20:00,43.23,43.23,43.17,43.17,9572.0,42.1497,42.1497,42.0912,42.0912,9572.0
2024-06-20 12:25:00,43.22,43.22,43.17,43.19,4417.0,42.1399,42.1399,42.0912,42.1107,4417.0
2024-06-20 12:30:00,43.18,43.2,43.09,43.12,16693.0,42.1009,42.1204,42.0132,42.0424,16693.0
2024-06-20 12:35:00,43.11,43.14,43.03,43.04,6768.0,42.0327,42.0619,41.9547,41.9644,6768.0
2024-06-20 12:40:00,43.05,43.14,43.05,43.14,4657.0,41.9742,42.0619,41.9742,42.0619,4657.0
2024-06-20 12:45:00,43.14,43.16,43.12,43.16,3806.0,42.0619,42.0814,42.0424,42.0814,3806.0
2024-06-20 12:50:00,43.18,43.18,43.11,43.13,6263.0,42.1009,42.1009,42.0327,42.0522,6263.0
2024-06-20 12:55:00,43.14,43.18,43.13,43.15,13726.0,42.0619,42.1009,42.0522,42.0717,13726.0
2024-06-20 13:00:00,43.15,43.15,43.1,43.11,10235.0,42.0717,42.0717,42.0229,42.0327,10235.0
2024-06-20 13:05:00,43.1,43.1,43.02,43.07,13668.0,42.0229,42.0229,41.9449,41.9937,13668.0
2024-06-20 13:10:00,43.07,43.1,43.04,43.09,4960.0,41.9937,42.0229,41.9644,42.0132,4960.0
2024-06-20 13:15:00,43.06,43.1,43.04,43.1,3861.0,41.9839,42.0229,41.9644,42.0229,3861.0
2024-06-20 13:20:00,43.08,43.14,43.08,43.12,8227.0,42.0034,42.0619,42.0034,42.0424,8227.0
2024-06-20 13:25:00,43.1,43.1,43.04,43.08,7935.0,42.0229,42.0229,41.9644,42.0034,7935.0
2024-06-20 13:30:00,43.07,43.07,42.99,43.0,6600.0,41.9937,41.9937,41.9157,41.9254,6600.0
2024-06-20 13:35:00,43.01,43.02,42.99,42.99,8821.0,41.9352,41.9449,41.9157,41.9157,8821.0
2024-06-20 13:40:00,42.99,42.99,42.93,42.95,7275.0,41.9157,41.9157,41.8572,41.8767,7275.0
2024-06-20 13:45:00,42.98,43.01,42.95,43.01,5062.0,41.9059,41.9352,41.8767,41.9352,5062.0
2024-06-20 13:50:00,43.01,43.08,43.01,43.08,2610.0,41.9352,42.0034,41.9352,42.0034,2610.0
2024-06-20 13:55:00,43.07,43.15,43.07,43.15,9938.0,41.9937,42.0717,41.9937,42.0717,9938.0
2024-06-20 14:00:00,43.16,43.26,43.16,43.26,6155.0,42.0814,42.1789,42.0814,42.1789,6155.0
2024-06-20 14:05:00,43.27,43.28,43.23,43.23,8174.0,42.1887,42.1984,42.1497,42.1497,8174.0
2024-06-20 14:10:00,43.23,43.3,43.23,43.3,10278.0,42.1497,42.2179,42.1497,42.2179,10278.0
2024-06-20 14:15:00,43.29,43.29,43.25,43.27,6392.0,42.2082,42.2082,42.1692,42.1887,6392.0
2024-06-20 14:20:00,43.26,43.34,43.26,43.34,6928.0,42.1789,42.2569,42.1789,42.2569,6928.0
2024-06-20 14:25:00,43.34,43.38,43.34,43.38,3071.0,42.2569,42.2959,42.2569,42.2959,3071.0
2024-06-20 14:30:00,43.38,43.38,43.34,43.35,12801.0,42.2959,42.2959,42.2569,42.2667,12801.0
2024-06-20 14:35:00,43.35,43.35,43.31,43.31,5048.0,42.2667,42.2667,42.2277,42.2277,5048.0
2024-06-20 14:40:00,43.31,43.33,43.28,43.3,3964.0,42.2277,42.2472,42.1984,42.2179,3964.0
2024-06-20 14:45:00,43.31,43.33,43.3,43.31,5115.0,42.2277,42.2472,42.2179,42.2277,5115.0
2024-06-20 14:50:00,43.31,43.32,43.29,43.32,8423.0,42.2277,42.2374,42.2082,42.2374,8423.0
2024-06-20 14:55:00,43.33,43.34,43.3,43.3,6988.0,42.2472,42.2569,42.2179,42.2179,6988.0
2024-06-20 15:00:00,43.31,43.31,43.24,43.24,8003.0,42.2277,42.2277,42.1594,42.1594,8003.0
2024-06-20 15:05:00,43.22,43.23,43.21,43.23,6504.0,42.1399,42.1497,42.1302,42.1497,6504.0
2024-06-20 15:10:00,43.23,43.25,43.22,43.24,4590.0,42.1497,42.1692,42.1399,42.1594,4590.0
2024-06-20 15:15:00,43.23,43.24,43.21,43.23,15389.0,42.1497,42.1594,42.1302,42.1497,15389.0
2024-06-20 15:20:00,43.24,43.24,43.15,43.17,13870.0,42.1594,42.1594,42.0717,42.0912,13870.0
2024-06-20 15:25:00,43.18,43.25,43.18,43.25,5303.0,42.1009,42.1692,42.1009,42.1692,5303.0
2024-06-20 15:30:00,43.25,43.28,43.24,43.28,6535.0,42.1692,42.1984,42.1594,42.1984,6535.0
2024-06-20 15:35:00,43.27,43.27,43.23,43.24,6403.0,42.1887,42.1887,42.1497,42.1594,6403.0
2024-06-20 15:40:00,43.22,43.28,43.22,43.25,12102.0,42.1399,42.1984,42.1399,42.1692,12102.0
2024-06-20 15:45:00,43.25,43.28,43.25,43.28,13744.0,42.1692,42.1984,42.1692,42.1984,13744.0
2024-06-20 15:50:00,43.28,43.35,43.28,43.34,25582.0,42.1984,42.2667,42.1984,42.2569,25582.0
2024-06-20 15:55:00,43.34,43.34,43.27,43.28,105952.0,42.2569,42.2569,42.1887,42.1984,105952.0
2024-06-21 09:30:00,43.14,43.19,42.82,42.85,82934.0,42.0619,42.1107,41.7499,41.7792,82934.0
2024-06-21 09:35:00,42.83,42.94,42.77,42.9,32025.0,41.7597,41.8669,41.7012,41.8279,32025.0
2024-06-21 09:40:00,42.87,42.93,42.75,42.82,16589.0,41.7987,41.8572,41.6817,41.7499,16589.0
2024-06-21 09:45:00,42.79,42.79,42.48,42.7,32570.0,41.7207,41.7207,41.4184,41.6329,32570.0
2024-06-21 09:50:00,42.7,42.74,42.42,42.43,19693.0,41.6329,41.6719,41.3599,41.3697,19693.0
2024-06-21 09:55:00,42.42,42.62,42.42,42.61,22588.0,41.3599,41.5549,41.3599,41.5452,22588.0
2024-06-21 10:00:00,42.61,42.62,42.4,42.47,16841.0,41.5452,41.5549,41.3404,41.4087,16841.0
2024-06-21 10:05:00,42.46,42.5,42.35,42.5,21487.0,41.3989,41.4379,41.2917,41.4379,21487.0
2024-06-21 10:10:00,42.48,42.51,42.37,42.49,18453.0,41.4184,41.4477,41.3112,41.4282,18453.0
2024-06-21 10:15:00,42.49,42.55,42.32,42.39,20771.0,41.4282,41.4867,41.2624,41.3307,20771.0
2024-06-21 10:20:00,42.42,42.51,42.4,42.4,9303.0,41.3599,41.4477,41.3404,41.3404,9303.0
2024-06-21 10:25:00,42.39,42.56,42.34,42.56,11918.0,41.3307,41.4964,41.2819,41.4964,11918.0
2024-06-21 10:30:00,42.57,42.61,42.5,42.53,15927.0,41.5062,41.5452,41.4379,41.4672,15927.0
2024-06-21 10:35:00,42.55,42.62,42.52,42.53,13011.0,41.4867,41.5549,41.4574,41.4672,13011.0
2024-06-21 10:40:00,42.53,42.55,42.46,42.47,8605.0,41.4672,41.4867,41.3989,41.4087,8605.0
2024-06-21 10:45:00,42.46,42.5,42.38,42.5,11316.0,41.3989,41.4379,41.3209,41.4379,11316.0
2024-06-21 10:50:00,42.48,42.55,42.45,42.5,6216.0,41.4184,41.4867,41.3892,41.4379,6216.0
2024-06-21 10:55:00,42.5,42.5,42.42,42.44,8563.0,41.4379,41.4379,41.3599,41.3794,8563.0
2024-06-21 11:00:00,42.43,42.45,42.34,42.34,7833.0,41.3697,41.3892,41.2819,41.2819,7833.0
2024-06-21 11:05:00,42.33,42.4,42.3,42.38,35028.0,41.2722,41.3404,41.2429,41.3209,35028.0
2024-06-21 11:10:00,42.41,42.44,42.34,42.35,13666.0,41.3502,41.3794,41.2819,41.2917,13666.0
2024-06-21 11:15:00,42.3,42.33,42.17,42.26,23994.0,41.2429,41.2722,41.1162,41.2039,23994.0
2024-06-21 11:20:00,42.23,42.27,42.2,42.2,19420.0,41.1747,41.2137,41.1454,41.1454,19420.0
2024-06-21 11:25:00,42.19,42.28,42.19,42.25,3955.0,41.1357,41.2234,41.1357,41.1942,3955.0
2024-06-21 11:30:00,42.25,42.35,42.21,42.34,73384.0,41.1942,41.2917,41.1552,41.2819,73384.0
2024-06-21 11:35:00,42.35,42.45,42.35,42.45,72483.0,41.2917,41.3892,41.2917,41.3892,72483.0
2024-06-21 11:40:00,42.46,42.53,42.46,42.49,13478.0,41.3989,41.4672,41.3989,41.4282,13478.0
2024-06-21 11:45:00,42.48,42.55,42.48,42.55,5561.0,41.4184,41.4867,41.4184,41.4867,5561.0
2024-06-21 11:50:00,42.56,42.63,42.55,42.55,10701.0,41.4964,41.5647,41.4867,41.4867,10701.0
2024-06-21 11:55:00,42.56,42.56,42.52,42.54,5958.0,41.4964,41.4964,41.4574,41.4769,5958.0
2024-06-21 12:00:00,42.55,42.57,42.52,42.54,7976.0,41.4867,41.5062,41.4574,41.4769,7976.0
2024-06-21 12:05:00,42.52,42.55,42.49,42.5,6976.0,41.4574,41.4867,41.4282,41.4379,6976.0
2024-06-21 12:10:00,42.49,42.5,42.43,42.43,9500.0,41.4282,41.4379,41.3697,41.3697,9500.0
2024-06-21 12:15:00,42.43,42.5,42.42,42.5,6073.0,41.3697,41.4379,41.3599,41.4379,6073.0
2024-06-21 12:20:00,42.51,42.56,42.48,42.48,7162.0,41.4477,41.4964,41.4184,41.4184,7162.0
2024-06-21 12:25:00,42.49,42.5,42.48,42.49,5347.0,41.4282,41.4379,41.4184,41.4282,5347.0
2024-06-21 12:30:00,42.49,42.52,42.46,42.49,5700.0,41.4282,41.4574,41.3989,41.4282,5700.0
2024-06-21 12:35:00,42.45,42.49,42.45,42.49,5200.0,41.3892,41.4282,41.3892,41.4282,5200.0
2024-06-21 12:40:00,42.48,42.5,42.47,42.49,7978.0,41.4184,41.4379,41.4087,41.4282,7978.0
2024-06-21 12:45:00,42.48,42.49,42.45,42.47,6200.0,41.4184,41.4282,41.3892,41.4087,6200.0
2024-06-21 12:50:00,42.48,42.54,42.48,42.49,10803.0,41.4184,41.4769,41.4184,41.4282,10803.0
2024-06-21 12:55:00,42.48,42.5,42.45,42.5,8570.0,41.4184,41.4379,41.3892,41.4379,8570.0
2024-06-21 13:00:00,42.5,42.5,42.4,42.43,8734.0,41.4379,41.4379,41.3404,41.3697,8734.0
2024-06-21 13:05:00,42.43,42.44,42.41,42.43,8346.0,41.3697,41.3794,41.3502,41.3697,8346.0
2024-06-21 13:10:00,42.44,42.44,42.38,42.41,5200.0,41.3794,41.3794,41.3209,41.3502,5200.0
2024-06-21 13:15:00,42.4,42.44,42.39,42.41,4522.0,41.3404,41.3794,41.3307,41.3502,4522.0
2024-06-21 13:20:00,42.38,42.39,42.36,42.38,8307.0,41.3209,41.3307,41.3014,41.3209,8307.0
2024-06-21 13:25:00,42.39,42.39,42.31,42.31,9215.0,41.3307,41.3307,41.2527,41.2527,9215.0
2024-06-21 13:30:00,42.29,42.35,42.29,42.35,9396.0,41.2332,41.2917,41.2332,41.2917,9396.0
2024-06-21 13:35:00,42.34,42.36,42.31,42.35,5809.0,41.2819,41.3014,41.2527,41.2917,5809.0
2024-06-21 13:40:00,42.35,42.36,42.33,42.34,6665.0,41.2917,41.3014,41.2722,41.2819,6665.0
2024-06-21 13:45:00,42.35,42.39,42.31,42.31,9489.0,41.2917,41.3307,41.2527,41.2527,9489.0
2024-06-21 13:50:00,42.29,42.36,42.29,42.32,5885.0,41.2332,41.3014,41.2332,41.2624,5885.0
2024-06-21 13:55:00,42.32,42.37,42.32,42.37,8789.0,41.2624,41.3112,41.2624,41.3112,8789.0
2024-06-21 14:00:00,42.36,42.36,42.29,42.3,8042.0,41.3014,41.3014,41.2332,41.2429,8042.0
2024-06-21 14:05:00,42.3,42.34,42.3,42.33,13358.0,41.2429,41.2819,41.2429,41.2722,13358.0
2024-06-21 14:10:00,42.31,42.33,42.29,42.3,13455.0,41.2527,41.2722,41.2332,41.2429,13455.0
2024-06-21 14:15:00,42.3,42.32,42.28,42.28,7818.0,41.2429,41.2624,41.2234,41.2234,7818.0
2024-06-21 14:20:00,42.28,42.37,42.28,42.37,11905.0,41.2234,41.3112,41.2234,41.3112,11905.0
2024-06-21 14:25:00,42.37,42.4,42.35,42.38,9353.0,41.3112,41.3404,41.2917,41.3209,9353.0
2024-06-21 14:30:00,42.38,42.38,42.35,42.35,12941.0,41.3209,41.3209,41.2917,41.2917,12941.0
2024-06-21 14:35:00,42.34,42.36,42.33,42.35,11778.0,41.2819,41.3014,41.2722,41.2917,11778.0
2024-06-21 14:40:00,42.36,42.4,42.36,42.37,10022.0,41.3014,41.3404,41.3014,41.3112,10022.0
2024-06-21 14:45:00,42.38,42.41,42.38,42.39,7916.0,41.3209,41.3502,41.3209,41.3307,7916.0
2024-06-21 14:50:00,42.37,42.39,42.37,42.38,6807.0,41.3112,41.3307,41.3112,41.3209,6807.0
2024-06-21 14:55:00,42.38,42.42,42.38,42.42,7887.0,41.3209,41.3599,41.3209,41.3599,7887.0
2024-06-21 15:00:00,42.43,42.44,42.39,42.43,11899.0,41.3697,41.3794,41.3307,41.3697,11899.0
2024-06-21 15:05:00,42.43,42.45,42.43,42.43,8502.0,41.3697,41.3892,41.3697,41.3697,8502.0
2024-06-21 15:10:00,42.44,42.44,42.41,42.41,8718.0,41.3794,41.3794,41.3502,41.3502,8718.0
2024-06-21 15:15:00,42.4,42.41,42.38,42.41,8331.0,41.3404,41.3502,41.3209,41.3502,8331.0
2024-06-21 15:20:00,42.4,42.49,42.4,42.49,10900.0,41.3404,41.4282,41.3404,41.4282,10900.0
2024-06-21 15:25:00,42.49,42.49,42.43,42.45,13075.0,41.4282,41.4282,41.3697,41.3892,13075.0
2024-06-21 15:30:00,42.45,42.47,42.43,42.46,12742.0,41.3892,41.4087,41.3697,41.3989,12742.0
2024-06-21 15:35:00,42.46,42.46,42.37,42.37,12340.0,41.3989,41.3989,41.3112,41.3112,12340.0
2024-06-21 15:40:00,42.38,42.38,42.3,42.32,29444.0,41.3209,41.3209,41.2429,41.2624,29444.0
2024-06-21 15:45:00,42.33,42.33,42.29,42.29,15151.0,41.2722,41.2722,41.2332,41.2332,15151.0
2024-06-21 15:50:00,42.3,42.42,42.3,42.38,72484.0,41.2429,41.3599,41.2429,41.3209,72484.0
2024-06-21 15:55:00,42.38,42.44,42.37,42.4,189426.0,41.3209,41.3794,41.3112,41.3404,189426.0
2024-06-24 09:30:00,42.83,43.06,42.75,42.94,49298.0,41.7597,41.9839,41.6817,41.8669,49298.0
2024-06-24 09:35:00,42.95,43.0,42.81,42.89,27554.0,41.8767,41.9254,41.7402,41.8182,27554.0
2024-06-24 09:40:00,42.9,42.9,42.8,42.81,11237.0,41.8279,41.8279,41.7304,41.7402,11237.0
2024-06-24 09:45:00,42.81,42.94,42.81,42.93,9954.0,41.7402,41.8669,41.7402,41.8572,9954.0
2024-06-24 09:50:00,42.93,43.06,42.93,42.99,8479.0,41.8572,41.9839,41.8572,41.9157,8479.0
2024-06-24 09:55:00,42.97,43.0,42.88,42.9,23093.0,41.8962,41.9254,41.8084,41.8279,23093.0
2024-06-24 10:00:00,42.89,42.95,42.8,42.8,13502.0,41.8182,41.8767,41.7304,41.7304,13502.0
2024-06-24 10:05:00,42.79,42.84,42.74,42.84,9673.0,41.7207,41.7694,41.6719,41.7694,9673.0
2024-06-24 10:10:00,42.84,42.86,42.7,42.75,9352.0,41.7694,41.7889,41.6329,41.6817,9352.0
2024-06-24 10:15:00,42.74,42.75,42.67,42.69,11734.0,41.6719,41.6817,41.6037,41.6232,11734.0
2024-06-24 10:20:00,42.7,42.76,42.7,42.73,6062.0,41.6329,41.6914,41.6329,41.6622,6062.0
2024-06-24 10:25:00,42.74,42.74,42.61,42.63,11696.0,41.6719,41.6719,41.5452,41.5647,11696.0
2024-06-24 10:30:00,42.65,42.68,42.57,42.63,18337.0,41.5842,41.6134,41.5062,41.5647,18337.0
2024-06-24 10:35:00,42.61,42.74,42.59,42.74,2800.0,41.5452,41.6719,41.5257,41.6719,2800.0
2024-06-24 10:40:00,42.76,42.77,42.72,42.74,4209.0,41.6914,41.7012,41.6524,41.6719,4209.0
2024-06-24 10:45:00,42.74,42.77,42.68,42.68,7812.0,41.6719,41.7012,41.6134,41.6134,7812.0
2024-06-24 10:50:00,42.68,42.71,42.62,42.67,4324.0,41.6134,41.6427,41.5549,41.6037,4324.0
2024-06-24 10:55:00,42.68,42.69,42.62,42.66,14229.0,41.6134,41.6232,41.5549,41.5939,14229.0
2024-06-24 11:00:00,42.67,42.69,42.64,42.69,2700.0,41.6037,41.6232,41.5744,41.6232,2700.0
2024-06-24 11:05:00,42.68,42.68,42.63,42.63,3117.0,41.6134,41.6134,41.5647,41.5647,3117.0
2024-06-24 11:10:00,42.66,42.71,42.66,42.67,4009.0,41.5939,41.6427,41.5939,41.6037,4009.0
2024-06-24 11:15:00,42.64,42.7,42.63,42.7,3363.0,41.5744,41.6329,41.5647,41.6329,3363.0
2024-06-24 11:20:00,42.68,42.68,42.63,42.65,1600.0,41.6134,41.6134,41.5647,41.5842,1600.0
2024-06-24 11:25:00,42.63,42.63,42.6,42.62,10719.0,41.5647,41.5647,41.5354,41.5549,10719.0
2024-06-24 11:30:00,42.62,42.66,42.55,42.55,3700.0,41.5549,41.5939,41.4867,41.4867,3700.0
2024-06-24 11:35:00,42.56,42.56,42.54,42.56,1300.0,41.4964,41.4964,41.4769,41.4964,1300.0
2024-06-24 11:40:00,42.53,42.54,42.5,42.5,3800.0,41.4672,41.4769,41.4379,41.4379,3800.0
2024-06-24 11:45:00,42.5,42.5,42.4,42.4,7183.0,41.4379,41.4379,41.3404,41.3404,7183.0
2024-06-24 11:50:00,42.41,42.44,42.4,42.44,2566.0,41.3502,41.3794,41.3404,41.3794,2566.0
2024-06-24 11:55:00,42.44,42.46,42.39,42.39,4265.0,41.3794,41.3989,41.3307,41.3307,4265.0
2024-06-24 12:00:00,42.38,42.4,42.36,42.38,4624.0,41.3209,41.3404,41.3014,41.3209,4624.0
2024-06-24 12:05:00,42.39,42.41,42.38,42.4,2700.0,41.3307,41.3502,41.3209,41.3404,2700.0
2024-06-24 12:10:00,42.42,42.45,42.42,42.45,600.0,41.3599,41.3892,41.3599,41.3892,600.0
2024-06-24 12:15:00,42.45,42.45,42.45,42.45,400.0,41.3892,41.3892,41.3892,41.3892,400.0
2024-06-24 12:20:00,42.47,42.52,42.47,42.52,2460.0,41.4087,41.4574,41.4087,41.4574,2460.0
2024-06-24 12:25:00,42.48,42.49,42.44,42.45,14003.0,41.4184,41.4282,41.3794,41.3892,14003.0
2024-06-24 12:30:00,42.45,42.49,42.45,42.49,1577.0,41.3892,41.4282,41.3892,41.4282,1577.0
2024-06-24 12:35:00,42.55,42.58,42.54,42.57,1800.0,41.4867,41.5159,41.4769,41.5062,1800.0
2024-06-24 12:40:00,42.58,42.61,42.57,42.6,3152.0,41.5159,41.5452,41.5062,41.5354,3152.0
2024-06-24 12:45:00,42.6,42.63,42.6,42.63,500.0,41.5354,41.5647,41.5354,41.5647,500.0
2024-06-24 12:50:00,42.6,42.64,42.6,42.63,1000.0,41.5354,41.5744,41.5354,41.5647,1000.0
2024-06-24 12:55:00,42.64,42.64,42.64,42.64,300.0,41.5744,41.5744,41.5744,41.5744,300.0
2024-06-24 13:00:00,42.63,42.64,42.63,42.64,1700.0,41.5647,41.5744,41.5647,41.5744,1700.0
2024-06-24 13:05:00,42.63,42.63,42.52,42.53,6203.0,41.5647,41.5647,41.4574,41.4672,6203.0
2024-06-24 13:10:00,42.53,42.55,42.52,42.55,2100.0,41.4672,41.4867,41.4574,41.4867,2100.0
2024-06-24 13:15:00,42.54,42.57,42.54,42.56,1400.0,41.4769,41.5062,41.4769,41.4964,1400.0
2024-06-24 13:20:00,42.55,42.55,42.51,42.52,2600.0,41.4867,41.4867,41.4477,41.4574,2600.0
2024-06-24 13:25:00,42.52,42.52,42.52,42.52,0.0,41.4574,41.4574,41.4574,41.4574,0.0
2024-06-24 13:30:00,42.56,42.58,42.55,42.55,2852.0,41.4964,41.5159,41.4867,41.4867,2852.0
2024-06-24 13:35:00,42.56,42.58,42.54,42.58,473.0,41.4964,41.5159,41.4769,41.5159,473.0
2024-06-24 13:40:00,42.58,42.59,42.58,42.59,600.0,41.5159,41.5257,41.5159,41.5257,600.0
2024-06-24 13:45:00,42.59,42.59,42.54,42.54,1532.0,41.5257,41.5257,41.4769,41.4769,1532.0
2024-06-24 13:50:00,42.52,42.53,42.51,42.53,1369.0,41.4574,41.4672,41.4477,41.4672,1369.0
2024-06-24 13:55:00,42.56,42.59,42.56,42.58,1917.0,41.4964,41.5257,41.4964,41.5159,1917.0
2024-06-24 14:00:00,42.58,42.6,42.58,42.59,1900.0,41.5159,41.5354,41.5159,41.5257,1900.0
2024-06-24 14:05:00,42.58,42.58,42.58,42.58,1385.0,41.5159,41.5159,41.5159,41.5159,1385.0
2024-06-24 14:10:00,42.59,42.6,42.58,42.59,1000.0,41.5257,41.5354,41.5159,41.5257,1000.0
2024-06-24 14:15:00,42.6,42.6,42.58,42.6,700.0,41.5354,41.5354,41.5159,41.5354,700.0
2024-06-24 14:20:00,42.62,42.62,42.6,42.61,1500.0,41.5549,41.5549,41.5354,41.5452,1500.0
2024-06-24 14:25:00,42.62,42.62,42.6,42.62,4312.0,41.5549,41.5549,41.5354,41.5549,4312.0
2024-06-24 14:30:00,42.6,42.66,42.6,42.64,3879.0,41.5354,41.5939,41.5354,41.5744,3879.0
2024-06-24 14:35:00,42.66,42.68,42.66,42.68,3000.0,41.5939,41.6134,41.5939,41.6134,3000.0
2024-06-24 14:40:00,42.68,42.71,42.68,42.71,1300.0,41.6134,41.6427,41.6134,41.6427,1300.0
2024-06-24 14:45:00,42.7,42.75,42.7,42.74,2500.0,41.6329,41.6817,41.6329,41.6719,2500.0
2024-06-24 14:50:00,42.76,42.77,42.75,42.75,1021.0,41.6914,41.7012,41.6817,41.6817,1021.0
2024-06-24 14:55:00,42.73,42.74,42.73,42.73,2448.0,41.6622,41.6719,41.6622,41.6622,2448.0
2024-06-24 15:00:00,42.72,42.72,42.64,42.65,4521.0,41.6524,41.6524,41.5744,41.5842,4521.0
2024-06-24 15:05:00,42.66,42.67,42.66,42.67,700.0,41.5939,41.6037,41.5939,41.6037,700.0
2024-06-24 15:10:00,42.67,42.67,42.64,42.64,200.0,41.6037,41.6037,41.5744,41.5744,200.0
2024-06-24 15:15:00,42.63,42.63,42.55,42.55,2300.0,41.5647,41.5647,41.4867,41.4867,2300.0
2024-06-24 15:20:00,42.56,42.6,42.56,42.6,1200.0,41.4964,41.5354,41.4964,41.5354,1200.0
2024-06-24 15:25:00,42.6,42.61,42.58,42.6,3500.0,41.5354,41.5452,41.5159,41.5354,3500.0
2024-06-24 15:30:00,42.6,42.6,42.55,42.55,4052.0,41.5354,41.5354,41.4867,41.4867,4052.0
2024-06-24 15:35:00,42.56,42.6,42.56,42.6,3761.0,41.4964,41.5354,41.4964,41.5354,3761.0
2024-06-24 15:40:00,42.59,42.61,42.59,42.61,7048.0,41.5257,41.5452,41.5257,41.5452,7048.0
2024-06-24 15:45:00,42.63,42.63,42.6,42.62,8691.0,41.5647,41.5647,41.5354,41.5549,8691.0
2024-06-24 15:50:00,42.62,42.67,42.59,42.59,21355.0,41.5549,41.6037,41.5257,41.5257,21355.0
2024-06-24 15:55:00,42.58,42.59,42.49,42.49,63411.0,41.5159,41.5257,41.4282,41.4282,63411.0
2024-06-25 09:30:00,42.09,42.13,41.9,41.98,52012.0,41.0382,41.0772,40.8529,40.9309,52012.0
2024-06-25 09:35:00,41.96,42.07,41.89,42.02,11522.0,40.9114,41.0187,40.8432,40.9699,11522.0
2024-06-25 09:40:00,42.05,42.16,41.92,41.94,10750.0,40.9992,41.1064,40.8724,40.8919,10750.0
2024-06-25 09:45:00,41.94,42.0,41.89,41.99,16596.0,40.8919,40.9504,40.8432,40.9407,16596.0
2024-06-25 09:50:00,41.98,42.11,41.96,42.05,6624.0,40.9309,41.0577,40.9114,40.9992,6624.0
2024-06-25 09:55:00,42.05,42.05,41.98,42.02,2400.0,40.9992,40.9992,40.9309,40.9699,2400.0
2024-06-25 10:00:00,42.03,42.11,41.96,41.98,8789.0,40.9797,41.0577,40.9114,40.9309,8789.0
2024-06-25 10:05:00,41.97,42.03,41.9,41.92,5200.0,40.9212,40.9797,40.8529,40.8724,5200.0
2024-06-25 10:10:00,41.92,42.03,41.91,42.01,3440.0,40.8724,40.9797,40.8627,40.9602,3440.0
2024-06-25 10:15:00,42.02,42.05,41.95,41.97,2200.0,40.9699,40.9992,40.9017,40.9212,2200.0
2024-06-25 10:20:00,42.02,42.09,41.99,42.01,2865.0,40.9699,41.0382,40.9407,40.9602,2865.0
2024-06-25 10:25:00,41.97,41.97,41.85,41.87,3791.0,40.9212,40.9212,40.8042,40.8237,3791.0
2024-06-25 10:30:00,41.85,41.94,41.85,41.92,3751.0,40.8042,40.8919,40.8042,40.8724,3751.0
2024-06-25 10:35:00,41.9,41.96,41.89,41.91,1304.0,40.8529,40.9114,40.8432,40.8627,1304.0
2024-06-25 10:40:00,41.91,41.94,41.9,41.92,1765.0,40.8627,40.8919,40.8529,40.8724,1765.0
2024-06-25 10:45:00,41.95,41.96,41.92,41.92,3000.0,40.9017,40.9114,40.8724,40.8724,3000.0
2024-06-25 10:50:00,41.91,41.92,41.9,41.91,1500.0,40.8627,40.8724,40.8529,40.8627,1500.0
2024-06-25 10:55:00,41.93,41.99,41.91,41.99,4595.0,40.8822,40.9407,40.8627,40.9407,4595.0
2024-06-25 11:00:00,42.01,42.08,42.0,42.08,8387.0,40.9602,41.0284,40.9504,41.0284,8387.0
2024-06-25 11:05:00,42.09,42.21,42.01,42.13,110188.0,41.0382,41.1552,40.9602,41.0772,110188.0
2024-06-25 11:10:00,42.13,42.14,42.06,42.06,9723.0,41.0772,41.0869,41.0089,41.0089,9723.0
2024-06-25 11:15:00,42.07,42.07,41.92,41.95,9199.0,41.0187,41.0187,40.8724,40.9017,9199.0
2024-06-25 11:20:00,41.95,42.0,41.94,41.95,4357.0,40.9017,40.9504,40.8919,40.9017,4357.0
2024-06-25 11:25:00,41.94,42.01,41.92,42.0,6719.0,40.8919,40.9602,40.8724,40.9504,6719.0
2024-06-25 11:30:00,42.0,42.0,41.85,41.89,18671.0,40.9504,40.9504,40.8042,40.8432,18671.0
2024-06-25 11:35:00,41.92,41.96,41.92,41.95,5259.0,40.8724,40.9114,40.8724,40.9017,5259.0
2024-06-25 11:40:00,41.93,41.94,41.93,41.94,3525.0,40.8822,40.8919,40.8822,40.8919,3525.0
2024-06-25 11:45:00,41.91,42.02,41.91,42.02,9100.0,40.8627,40.9699,40.8627,40.9699,9100.0
2024-06-25 11:50:00,42.02,42.02,41.98,42.01,7335.0,40.9699,40.9699,40.9309,40.9602,7335.0
2024-06-25 11:55:00,42.03,42.08,42.02,42.08,6163.0,40.9797,41.0284,40.9699,41.0284,6163.0
2024-06-25 12:00:00,42.08,42.09,42.07,42.08,3743.0,41.0284,41.0382,41.0187,41.0284,3743.0
2024-06-25 12:05:00,42.07,42.07,42.04,42.05,4180.0,41.0187,41.0187,40.9894,40.9992,4180.0
2024-06-25 12:10:00,42.05,42.06,42.02,42.04,2000.0,40.9992,41.0089,40.9699,40.9894,2000.0
2024-06-25 12:15:00,42.04,42.04,41.97,41.97,5204.0,40.9894,40.9894,40.9212,40.9212,5204.0
2024-06-25 12:20:00,41.97,41.97,41.91,41.91,4234.0,40.9212,40.9212,40.8627,40.8627,4234.0
2024-06-25 12:25:00,41.92,41.94,41.92,41.94,2800.0,40.8724,40.8919,40.8724,40.8919,2800.0
2024-06-25 12:30:00,41.92,41.92,41.86,41.89,5006.0,40.8724,40.8724,40.8139,40.8432,5006.0
2024-06-25 12:35:00,41.88,41.93,41.88,41.93,3138.0,40.8334,40.8822,40.8334,40.8822,3138.0
2024-06-25 12:40:00,41.94,41.95,41.92,41.92,5494.0,40.8919,40.9017,40.8724,40.8724,5494.0
2024-06-25 12:45:00,41.92,41.94,41.9,41.94,5504.0,40.8724,40.8919,40.8529,40.8919,5504.0
2024-06-25 12:50:00,41.95,41.95,41.89,41.91,3042.0,40.9017,40.9017,40.8432,40.8627,3042.0
2024-06-25 12:55:00,41.87,41.91,41.83,41.91,9299.0,40.8237,40.8627,40.7847,40.8627,9299.0
2024-06-25 13:00:00,41.91,41.92,41.9,41.9,3670.0,40.8627,40.8724,40.8529,40.8529,3670.0
2024-06-25 13:05:00,41.87,41.9,41.86,41.88,2206.0,40.8237,40.8529,40.8139,40.8334,2206.0
2024-06-25 13:10:00,41.87,41.92,41.87,41.92,2200.0,40.8237,40.8724,40.8237,40.8724,2200.0
2024-06-25 13:15:00,41.9,41.93,41.9,41.93,5099.0,40.8529,40.8822,40.8529,40.8822,5099.0
2024-06-25 13:20:00,41.93,41.93,41.9,41.9,2749.0,40.8822,40.8822,40.8529,40.8529,2749.0
2024-06-25 13:25:00,41.91,41.96,41.91,41.96,2300.0,40.8627,40.9114,40.8627,40.9114,2300.0
2024-06-25 13:30:00,41.96,41.96,41.93,41.96,6701.0,40.9114,40.9114,40.8822,40.9114,6701.0
2024-06-25 13:35:00,41.97,41.99,41.96,41.97,2279.0,40.9212,40.9407,40.9114,40.9212,2279.0
2024-06-25 13:40:00,41.97,41.99,41.97,41.99,2532.0,40.9212,40.9407,40.9212,40.9407,2532.0
2024-06-25 13:45:00,42.02,42.02,41.96,41.97,6419.0,40.9699,40.9699,40.9114,40.9212,6419.0
2024-06-25 13:50:00,41.97,41.98,41.97,41.97,3835.0,40.9212,40.9309,40.9212,40.9212,3835.0
2024-06-25 13:55:00,41.97,41.98,41.96,41.97,2998.0,40.9212,40.9309,40.9114,40.9212,2998.0
2024-06-25 14:00:00,41.98,41.98,41.92,41.95,2222.0,40.9309,40.9309,40.8724,40.9017,2222.0
2024-06-25 14:05:00,41.93,41.97,41.93,41.97,12275.0,40.8822,40.9212,40.8822,40.9212,12275.0
2024-06-25 14:10:00,41.99,42.0,41.98,41.98,7504.0,40.9407,40.9504,40.9309,40.9309,7504.0
2024-06-25 14:15:00,41.99,42.0,41.98,42.0,7525.0,40.9407,40.9504,40.9309,40.9504,7525.0
2024-06-25 14:20:00,41.99,42.02,41.99,42.01,8400.0,40.9407,40.9699,40.9407,40.9602,8400.0
2024-06-25 14:25:00,42.02,42.04,42.01,42.03,6075.0,40.9699,40.9894,40.9602,40.9797,6075.0
2024-06-25 14:30:00,42.04,42.09,42.04,42.05,7258.0,40.9894,41.0382,40.9894,40.9992,7258.0
2024-06-25 14:35:00,42.05,42.05,42.03,42.03,4026.0,40.9992,40.9992,40.9797,40.9797,4026.0
2024-06-25 14:40:00,42.03,42.03,42.03,42.03,2000.0,40.9797,40.9797,40.9797,40.9797,2000.0
2024-06-25 14:45:00,42.01,42.02,41.98,41.99,6682.0,40.9602,40.9699,40.9309,40.9407,6682.0
2024-06-25 14:50:00,41.99,41.99,41.98,41.99,1743.0,40.9407,40.9407,40.9309,40.9407,1743.0
2024-06-25 14:55:00,41.98,41.98,41.96,41.96,5498.0,40.9309,40.9309,40.9114,40.9114,5498.0
2024-06-25 15:00:00,41.95,41.97,41.95,41.97,2854.0,40.9017,40.9212,40.9017,40.9212,2854.0
2024-06-25 15:05:00,41.98,41.99,41.98,41.99,2223.0,40.9309,40.9407,40.9309,40.9407,2223.0
2024-06-25 15:10:00,41.99,41.99,41.99,41.99,0.0,40.9407,40.9407,40.9407,40.9407,0.0
2024-06-25 15:15:00,41.97,41.99,41.97,41.99,3692.0,40.9212,40.9407,40.9212,40.9407,3692.0
2024-06-25 15:20:00,41.99,41.99,41.97,41.98,2826.0,40.9407,40.9407,40.9212,40.9309,2826.0
2024-06-25 15:25:00,42.0,42.0,41.97,41.97,1900.0,40.9504,40.9504,40.9212,40.9212,1900.0
2024-06-25 15:30:00,41.97,41.97,41.94,41.94,4816.0,40.9212,40.9212,40.8919,40.8919,4816.0
2024-06-25 15:35:00,41.94,41.95,41.93,41.93,7284.0,40.8919,40.9017,40.8822,40.8822,7284.0
2024-06-25 15:40:00,41.92,41.92,41.89,41.91,14486.0,40.8724,40.8724,40.8432,40.8627,14486.0
2024-06-25 15:45:00,41.9,41.91,41.88,41.88,13291.0,40.8529,40.8627,40.8334,40.8334,13291.0
2024-06-25 15:50:00,41.88,41.91,41.87,41.88,24324.0,40.8334,40.8627,40.8237,40.8334,24324.0
2024-06-25 15:55:00,41.88,41.88,41.85,41.86,50696.0,40.8334,40.8334,40.8042,40.8139,50696.0
2024-06-26 09:30:00,41.2,41.45,41.16,41.41,40471.0,40.1704,40.4142,40.1314,40.3752,40471.0
2024-06-26 09:35:00,41.41,41.48,41.35,41.43,17760.0,40.3752,40.4434,40.3167,40.3947,17760.0
2024-06-26 09:40:00,41.43,41.54,41.43,41.46,7965.0,40.3947,40.5019,40.3947,40.4239,7965.0
2024-06-26 09:45:00,41.46,41.53,41.41,41.53,10138.0,40.4239,40.4922,40.3752,40.4922,10138.0
2024-06-26 09:50:00,41.54,41.65,41.54,41.56,9941.0,40.5019,40.6092,40.5019,40.5214,9941.0
2024-06-26 09:55:00,41.58,41.61,41.56,41.6,3413.0,40.5409,40.5702,40.5214,40.5604,3413.0
2024-06-26 10:00:00,41.57,41.75,41.57,41.75,5974.0,40.5312,40.7067,40.5312,40.7067,5974.0
2024-06-26 10:05:00,41.74,41.75,41.68,41.68,3600.0,40.6969,40.7067,40.6384,40.6384,3600.0
2024-06-26 10:10:00,41.7,41.82,41.67,41.82,7910.0,40.6579,40.7749,40.6287,40.7749,7910.0
2024-06-26 10:15:00,41.84,41.92,41.8,41.8,9661.0,40.7944,40.8724,40.7554,40.7554,9661.0
2024-06-26 10:20:00,41.81,41.88,41.81,41.85,6891.0,40.7652,40.8334,40.7652,40.8042,6891.0
2024-06-26 10:25:00,41.85,41.88,41.8,41.86,6674.0,40.8042,40.8334,40.7554,40.8139,6674.0
2024-06-26 10:30:00,41.85,41.88,41.81,41.81,12026.0,40.8042,40.8334,40.7652,40.7652,12026.0
2024-06-26 10:35:00,41.8,41.82,41.77,41.79,19540.0,40.7554,40.7749,40.7262,40.7457,19540.0
2024-06-26 10:40:00,41.79,41.79,41.71,41.72,15870.0,40.7457,40.7457,40.6677,40.6774,15870.0
2024-06-26 10:45:00,41.71,41.8,41.7,41.75,19832.0,40.6677,40.7554,40.6579,40.7067,19832.0
2024-06-26 10:50:00,41.75,41.78,41.71,41.76,9681.0,40.7067,40.7359,40.6677,40.7164,9681.0
2024-06-26 10:55:00,41.77,41.8,41.74,41.75,12108.0,40.7262,40.7554,40.6969,40.7067,12108.0
2024-06-26 11:00:00,41.74,41.74,41.67,41.74,6085.0,40.6969,40.6969,40.6287,40.6969,6085.0
2024-06-26 11:05:00,41.74,41.81,41.72,41.81,11717.0,40.6969,40.7652,40.6774,40.7652,11717.0
2024-06-26 11:10:00,41.82,41.84,41.78,41.8,4204.0,40.7749,40.7944,40.7359,40.7554,4204.0
2024-06-26 11:15:00,41.79,41.84,41.79,41.83,2825.0,40.7457,40.7944,40.7457,40.7847,2825.0
2024-06-26 11:20:00,41.86,41.86,41.82,41.84,1627.0,40.8139,40.8139,40.7749,40.7944,1627.0
2024-06-26 11:25:00,41.84,41.84,41.8,41.8,4124.0,40.7944,40.7944,40.7554,40.7554,4124.0
2024-06-26 11:30:00,41.77,41.83,41.77,41.8,1744.0,40.7262,40.7847,40.7262,40.7554,1744.0
2024-06-26 11:35:00,41.78,41.78,41.66,41.66,1524.0,40.7359,40.7359,40.6189,40.6189,1524.0
2024-06-26 11:40:00,41.66,41.7,41.64,41.67,5096.0,40.6189,40.6579,40.5994,40.6287,5096.0
2024-06-26 11:45:00,41.69,41.7,41.68,41.69,3749.0,40.6482,40.6579,40.6384,40.6482,3749.0
2024-06-26 11:50:00,41.72,41.73,41.65,41.7,3507.0,40.6774,40.6872,40.6092,40.6579,3507.0
2024-06-26 11:55:00,41.69,41.69,41.65,41.66,1587.0,40.6482,40.6482,40.6092,40.6189,1587.0
2024-06-26 12:00:00,41.65,41.67,41.63,41.63,7317.0,40.6092,40.6287,40.5897,40.5897,7317.0
2024-06-26 12:05:00,41.66,41.67,41.66,41.66,700.0,40.6189,40.6287,40.6189,40.6189,700.0
2024-06-26 12:10:00,41.65,41.65,41.62,41.62,1200.0,40.6092,40.6092,40.5799,40.5799,1200.0
2024-06-26 12:15:00,41.61,41.66,41.61,41.65,2241.0,40.5702,40.6189,40.5702,40.6092,2241.0
2024-06-26 12:20:00,41.67,41.68,41.67,41.67,800.0,40.6287,40.6384,40.6287,40.6287,800.0
2024-06-26 12:25:00,41.68,41.71,41.67,41.71,903.0,40.6384,40.6677,40.6287,40.6677,903.0
2024-06-26 12:30:00,41.7,41.7,41.68,41.69,1187.0,40.6579,40.6579,40.6384,40.6482,1187.0
2024-06-26 12:35:00,41.71,41.71,41.64,41.64,4035.0,40.6677,40.6677,40.5994,40.5994,4035.0
2024-06-26 12:40:00,41.65,41.65,41.61,41.61,2000.0,40.6092,40.6092,40.5702,40.5702,2000.0
2024-06-26 12:45:00,41.6,41.6,41.57,41.58,600.0,40.5604,40.5604,40.5312,40.5409,600.0
2024-06-26 12:50:00,41.59,41.62,41.59,41.61,3425.0,40.5507,40.5799,40.5507,40.5702,3425.0
2024-06-26 12:55:00,41.63,41.63,41.61,41.61,3212.0,40.5897,40.5897,40.5702,40.5702,3212.0
2024-06-26 13:00:00,41.6,41.63,41.6,41.63,15019.0,40.5604,40.5897,40.5604,40.5897,15019.0
2024-06-26 13:05:00,41.63,41.63,41.61,41.62,2924.0,40.5897,40.5897,40.5702,40.5799,2924.0
2024-06-26 13:10:00,41.61,41.66,41.61,41.65,3100.0,40.5702,40.6189,40.5702,40.6092,3100.0
2024-06-26 13:15:00,41.66,41.66,41.65,41.65,4901.0,40.6189,40.6189,40.6092,40.6092,4901.0
2024-06-26 13:20:00,41.64,41.66,41.64,41.64,3917.0,40.5994,40.6189,40.5994,40.5994,3917.0
2024-06-26 13:25:00,41.64,41.67,41.63,41.65,2659.0,40.5994,40.6287,40.5897,40.6092,2659.0
2024-06-26 13:30:00,41.64,41.67,41.64,41.66,3642.0,40.5994,40.6287,40.5994,40.6189,3642.0
2024-06-26 13:35:00,41.67,41.69,41.67,41.68,8374.0,40.6287,40.6482,40.6287,40.6384,8374.0
2024-06-26 13:40:00,41.68,41.68,41.65,41.67,1658.0,40.6384,40.6384,40.6092,40.6287,1658.0
2024-06-26 13:45:00,41.67,41.69,41.67,41.68,3200.0,40.6287,40.6482,40.6287,40.6384,3200.0
2024-06-26 13:50:00,41.68,41.68,41.66,41.66,1700.0,40.6384,40.6384,40.6189,40.6189,1700.0
2024-06-26 13:55:00,41.69,41.72,41.69,41.72,2099.0,40.6482,40.6774,40.6482,40.6774,2099.0
2024-06-26 14:00:00,41.72,41.72,41.69,41.69,2303.0,40.6774,40.6774,40.6482,40.6482,2303.0
2024-06-26 14:05:00,41.68,41.68,41.66,41.66,2553.0,40.6384,40.6384,40.6189,40.6189,2553.0
2024-06-26 14:10:00,41.66,41.66,41.62,41.63,1458.0,40.6189,40.6189,40.5799,40.5897,1458.0
2024-06-26 14:15:00,41.64,41.65,41.63,41.65,5387.0,40.5994,40.6092,40.5897,40.6092,5387.0
2024-06-26 14:20:00,41.65,41.66,41.65,41.66,1900.0,40.6092,40.6189,40.6092,40.6189,1900.0
2024-06-26 14:25:00,41.66,41.66,41.65,41.65,900.0,40.6189,40.6189,40.6092,40.6092,900.0
2024-06-26 14:30:00,41.65,41.66,41.65,41.66,2996.0,40.6092,40.6189,40.6092,40.6189,2996.0
2024-06-26 14:35:00,41.66,41.66,41.63,41.63,3215.0,40.6189,40.6189,40.5897,40.5897,3215.0
2024-06-26 14:40:00,41.62,41.62,41.57,41.58,8855.0,40.5799,40.5799,40.5312,40.5409,8855.0
2024-06-26 14:45:00,41.59,41.62,41.59,41.62,3000.0,40.5507,40.5799,40.5507,40.5799,3000.0
2024-06-26 14:50:00,41.62,41.63,41.61,41.62,1479.0,40.5799,40.5897,40.5702,40.5799,1479.0
2024-06-26 14:55:00,41.63,41.64,41.63,41.63,2657.0,40.5897,40.5994,40.5897,40.5897,2657.0
2024-06-26 15:00:00,41.62,41.62,41.6,41.61,2341.0,40.5799,40.5799,40.5604,40.5702,2341.0
2024-06-26 15:05:00,41.59,41.6,41.59,41.6,2900.0,40.5507,40.5604,40.5507,40.5604,2900.0
2024-06-26 15:10:00,41.59,41.6,41.56,41.56,3804.0,40.5507,40.5604,40.5214,40.5214,3804.0
2024-06-26 15:15:00,41.58,41.59,41.58,41.59,1333.0,40.5409,40.5507,40.5409,40.5507,1333.0
2024-06-26 15:20:00,41.6,41.6,41.59,41.59,1818.0,40.5604,40.5604,40.5507,40.5507,1818.0
2024-06-26 15:25:00,41.59,41.63,41.59,41.63,5391.0,40.5507,40.5897,40.5507,40.5897,5391.0
2024-06-26 15:30:00,41.62,41.63,41.61,41.63,4894.0,40.5799,40.5897,40.5702,40.5897,4894.0
2024-06-26 15:35:00,41.66,41.67,41.66,41.67,3398.0,40.6189,40.6287,40.6189,40.6287,3398.0
2024-06-26 15:40:00,41.67,41.67,41.65,41.66,3150.0,40.6287,40.6287,40.6092,40.6189,3150.0
2024-06-26 15:45:00,41.66,41.66,41.62,41.62,7115.0,40.6189,40.6189,40.5799,40.5799,7115.0
2024-06-26 15:50:00,41.63,41.72,41.63,41.72,14270.0,40.5897,40.6774,40.5897,40.6774,14270.0
2024-06-26 15:55:00,41.71,41.8,41.71,41.77,80117.0,40.6677,40.7554,40.6677,40.7262,80117.0
2024-06-27 09:30:00,42.31,42.65,42.31,42.64,47308.0,41.2527,41.5842,41.2527,41.5744,47308.0
2024-06-27 09:35:00,42.67,42.73,42.49,42.49,31244.0,41.6037,41.6622,41.4282,41.4282,31244.0
2024-06-27 09:40:00,42.49,42.58,42.4,42.56,11154.0,41.4282,41.5159,41.3404,41.4964,11154.0
2024-06-27 09:45:00,42.5,42.59,42.5,42.53,4300.0,41.4379,41.5257,41.4379,41.4672,4300.0
2024-06-27 09:50:00,42.53,42.56,42.44,42.56,16180.0,41.4672,41.4964,41.3794,41.4964,16180.0
2024-06-27 09:55:00,42.55,42.59,42.53,42.55,16059.0,41.4867,41.5257,41.4672,41.4867,16059.0
2024-06-27 10:00:00,42.56,42.73,42.56,42.69,27360.0,41.4964,41.6622,41.4964,41.6232,27360.0
2024-06-27 10:05:00,42.69,42.7,42.64,42.66,11427.0,41.6232,41.6329,41.5744,41.5939,11427.0
2024-06-27 10:10:00,42.65,42.67,42.61,42.64,4679.0,41.5842,41.6037,41.5452,41.5744,4679.0
2024-06-27 10:15:00,42.65,42.65,42.53,42.54,8561.0,41.5842,41.5842,41.4672,41.4769,8561.0
2024-06-27 10:20:00,42.53,42.53,42.48,42.5,3137.0,41.4672,41.4672,41.4184,41.4379,3137.0
2024-06-27 10:25:00,42.5,42.56,42.5,42.53,1800.0,41.4379,41.4964,41.4379,41.4672,1800.0
2024-06-27 10:30:00,42.54,42.58,42.51,42.58,1016.0,41.4769,41.5159,41.4477,41.5159,1016.0
2024-06-27 10:35:00,42.59,42.66,42.59,42.66,3600.0,41.5257,41.5939,41.5257,41.5939,3600.0
2024-06-27 10:40:00,42.68,42.73,42.67,42.73,8352.0,41.6134,41.6622,41.6037,41.6622,8352.0
2024-06-27 10:45:00,42.74,42.75,42.71,42.74,6251.0,41.6719,41.6817,41.6427,41.6719,6251.0
2024-06-27 10:50:00,42.73,42.77,42.71,42.73,12050.0,41.6622,41.7012,41.6427,41.6622,12050.0
2024-06-27 10:55:00,42.72,42.74,42.67,42.67,3783.0,41.6524,41.6719,41.6037,41.6037,3783.0
2024-06-27 11:00:00,42.66,42.66,42.61,42.61,5000.0,41.5939,41.5939,41.5452,41.5452,5000.0
2024-06-27 11:05:00,42.62,42.66,42.62,42.64,4383.0,41.5549,41.5939,41.5549,41.5744,4383.0
2024-06-27 11:10:00,42.63,42.68,42.61,42.66,3721.0,41.5647,41.6134,41.5452,41.5939,3721.0
2024-06-27 11:15:00,42.67,42.68,42.64,42.64,5562.0,41.6037,41.6134,41.5744,41.5744,5562.0
2024-06-27 11:20:00,42.64,42.67,42.59,42.62,14099.0,41.5744,41.6037,41.5257,41.5549,14099.0
2024-06-27 11:25:00,42.62,42.62,42.47,42.5,7576.0,41.5549,41.5549,41.4087,41.4379,7576.0
2024-06-27 11:30:00,42.52,42.52,42.44,42.47,6943.0,41.4574,41.4574,41.3794,41.4087,6943.0
2024-06-27 11:35:00,42.5,42.57,42.5,42.56,2094.0,41.4379,41.5062,41.4379,41.4964,2094.0
2024-06-27 11:40:00,42.56,42.56,42.49,42.5,3408.0,41.4964,41.4964,41.4282,41.4379,3408.0
2024-06-27 11:45:00,42.52,42.52,42.48,42.51,8190.0,41.4574,41.4574,41.4184,41.4477,8190.0
2024-06-27 11:50:00,42.54,42.57,42.54,42.54,674.0,41.4769,41.5062,41.4769,41.4769,674.0
2024-06-27 11:55:00,42.53,42.57,42.53,42.57,2122.0,41.4672,41.5062,41.4672,41.5062,2122.0
2024-06-27 12:00:00,42.56,42.56,42.53,42.55,2161.0,41.4964,41.4964,41.4672,41.4867,2161.0
2024-06-27 12:05:00,42.56,42.56,42.52,42.53,2754.0,41.4964,41.4964,41.4574,41.4672,2754.0
2024-06-27 12:10:00,42.53,42.53,42.5,42.5,6516.0,41.4672,41.4672,41.4379,41.4379,6516.0
2024-06-27 12:15:00,42.49,42.49,42.41,42.41,9042.0,41.4282,41.4282,41.3502,41.3502,9042.0
2024-06-27 12:20:00,42.4,42.42,42.39,42.42,4022.0,41.3404,41.3599,41.3307,41.3599,4022.0
2024-06-27 12:25:00,42.42,42.43,42.42,42.42,3750.0,41.3599,41.3697,41.3599,41.3599,3750.0
2024-06-27 12:30:00,42.42,42.45,42.42,42.45,4441.0,41.3599,41.3892,41.3599,41.3892,4441.0
2024-06-27 12:35:00,42.46,42.47,42.46,42.46,1600.0,41.3989,41.4087,41.3989,41.3989,1600.0
2024-06-27 12:40:00,42.46,42.48,42.46,42.47,3161.0,41.3989,41.4184,41.3989,41.4087,3161.0
2024-06-27 12:45:00,42.47,42.48,42.46,42.46,5433.0,41.4087,41.4184,41.3989,41.3989,5433.0
2024-06-27 12:50:00,42.45,42.48,42.45,42.48,8076.0,41.3892,41.4184,41.3892,41.4184,8076.0
2024-06-27 12:55:00,42.47,42.48,42.46,42.47,6943.0,41.4087,41.4184,41.3989,41.4087,6943.0
2024-06-27 13:00:00,42.47,42.48,42.45,42.46,7479.0,41.4087,41.4184,41.3892,41.3989,7479.0
2024-06-27 13:05:00,42.45,42.46,42.43,42.43,5097.0,41.3892,41.3989,41.3697,41.3697,5097.0
2024-06-27 13:10:00,42.42,42.44,42.41,42.43,2122.0,41.3599,41.3794,41.3502,41.3697,2122.0
2024-06-27 13:15:00,42.43,42.46,42.43,42.46,1779.0,41.3697,41.3989,41.3697,41.3989,1779.0
2024-06-27 13:20:00,42.45,42.48,42.45,42.48,3345.0,41.3892,41.4184,41.3892,41.4184,3345.0
2024-06-27 13:25:00,42.48,42.5,42.47,42.47,6485.0,41.4184,41.4379,41.4087,41.4087,6485.0
2024-06-27 13:30:00,42.47,42.48,42.47,42.48,1000.0,41.4087,41.4184,41.4087,41.4184,1000.0
2024-06-27 13:35:00,42.49,42.54,42.48,42.54,2724.0,41.4282,41.4769,41.4184,41.4769,2724.0
2024-06-27 13:40:00,42.56,42.56,42.52,42.52,4716.0,41.4964,41.4964,41.4574,41.4574,4716.0
2024-06-27 13:45:00,42.52,42.52,42.49,42.49,2835.0,41.4574,41.4574,41.4282,41.4282,2835.0
2024-06-27 13:50:00,42.5,42.5,42.45,42.47,4584.0,41.4379,41.4379,41.3892,41.4087,4584.0
2024-06-27 13:55:00,42.46,42.46,42.45,42.46,1288.0,41.3989,41.3989,41.3892,41.3989,1288.0
2024-06-27 14:00:00,42.44,42.44,42.38,42.39,4209.0,41.3794,41.3794,41.3209,41.3307,4209.0
2024-06-27 14:05:00,42.37,42.37,42.36,42.37,1406.0,41.3112,41.3112,41.3014,41.3112,1406.0
2024-06-27 14:10:00,42.38,42.39,42.37,42.38,2614.0,41.3209,41.3307,41.3112,41.3209,2614.0
2024-06-27 14:15:00,42.38,42.41,42.36,42.36,7329.0,41.3209,41.3502,41.3014,41.3014,7329.0
2024-06-27 14:20:00,42.39,42.39,42.39,42.39,100.0,41.3307,41.3307,41.3307,41.3307,100.0
2024-06-27 14:25:00,42.39,42.4,42.38,42.4,1609.0,41.3307,41.3404,41.3209,41.3404,1609.0
2024-06-27 14:30:00,42.38,42.4,42.38,42.4,2386.0,41.3209,41.3404,41.3209,41.3404,2386.0
2024-06-27 14:35:00,42.4,42.4,42.4,42.4,2028.0,41.3404,41.3404,41.3404,41.3404,2028.0
2024-06-27 14:40:00,42.4,42.41,42.38,42.38,4045.0,41.3404,41.3502,41.3209,41.3209,4045.0
2024-06-27 14:45:00,42.39,42.48,42.39,42.48,12218.0,41.3307,41.4184,41.3307,41.4184,12218.0
2024-06-27 14:50:00,42.49,42.54,42.49,42.54,2355.0,41.4282,41.4769,41.4282,41.4769,2355.0
2024-06-27 14:55:00,42.55,42.59,42.55,42.59,5619.0,41.4867,41.5257,41.4867,41.5257,5619.0
2024-06-27 15:00:00,42.6,42.6,42.6,42.6,1312.0,41.5354,41.5354,41.5354,41.5354,1312.0
2024-06-27 15:05:00,42.61,42.62,42.57,42.6,8223.0,41.5452,41.5549,41.5062,41.5354,8223.0
2024-06-27 15:10:00,42.6,42.61,42.6,42.61,2206.0,41.5354,41.5452,41.5354,41.5452,2206.0
2024-06-27 15:15:00,42.6,42.6,42.55,42.55,6916.0,41.5354,41.5354,41.4867,41.4867,6916.0
2024-06-27 15:20:00,42.55,42.55,42.51,42.51,3999.0,41.4867,41.4867,41.4477,41.4477,3999.0
2024-06-27 15:25:00,42.51,42.52,42.5,42.5,5715.0,41.4477,41.4574,41.4379,41.4379,5715.0
2024-06-27 15:30:00,42.49,42.49,42.48,42.49,6026.0,41.4282,41.4282,41.4184,41.4282,6026.0
2024-06-27 15:35:00,42.49,42.55,42.48,42.52,9484.0,41.4282,41.4867,41.4184,41.4574,9484.0
2024-06-27 15:40:00,42.52,42.53,42.5,42.5,7347.0,41.4574,41.4672,41.4379,41.4379,7347.0
2024-06-27 15:45:00,42.5,42.5,42.47,42.47,8639.0,41.4379,41.4379,41.4087,41.4087,8639.0
2024-06-27 15:50:00,42.46,42.47,42.45,42.45,9884.0,41.3989,41.4087,41.3892,41.3892,9884.0
2024-06-27 15:55:00,42.44,42.45,42.37,42.38,85765.0,41.3794,41.3892,41.3112,41.3209,85765.0
2024-06-28 09:30:00,42.69,42.74,42.56,42.59,41075.0,41.6232,41.6719,41.4964,41.5257,41075.0
2024-06-28 09:35:00,42.62,42.87,42.62,42.86,21496.0,41.5549,41.7987,41.5549,41.7889,21496.0
2024-06-28 09:40:00,42.85,42.87,42.72,42.8,14875.0,41.7792,41.7987,41.6524,41.7304,14875.0
2024-06-28 09:45:00,42.8,42.8,42.65,42.67,16426.0,41.7304,41.7304,41.5842,41.6037,16426.0
2024-06-28 09:50:00,42.7,42.76,42.66,42.75,6793.0,41.6329,41.6914,41.5939,41.6817,6793.0
2024-06-28 09:55:00,42.75,42.76,42.62,42.62,14501.0,41.6817,41.6914,41.5549,41.5549,14501.0
2024-06-28 10:00:00,42.63,42.75,42.42,42.45,13702.0,41.5647,41.6817,41.3599,41.3892,13702.0
2024-06-28 10:05:00,42.44,42.49,42.43,42.48,19643.0,41.3794,41.4282,41.3697,41.4184,19643.0
2024-06-28 10:10:00,42.51,42.59,42.46,42.57,11169.0,41.4477,41.5257,41.3989,41.5062,11169.0
2024-06-28 10:15:00,42.56,42.56,42.42,42.42,5746.0,41.4964,41.4964,41.3599,41.3599,5746.0
2024-06-28 10:20:00,42.41,42.43,42.34,42.34,6114.0,41.3502,41.3697,41.2819,41.2819,6114.0
2024-06-28 10:25:00,42.35,42.46,42.34,42.4,4583.0,41.2917,41.3989,41.2819,41.3404,4583.0
2024-06-28 10:30:00,42.41,42.44,42.36,42.38,3570.0,41.3502,41.3794,41.3014,41.3209,3570.0
2024-06-28 10:35:00,42.36,42.36,42.26,42.26,5567.0,41.3014,41.3014,41.2039,41.2039,5567.0
2024-06-28 10:40:00,42.24,42.24,42.11,42.16,11609.0,41.1844,41.1844,41.0577,41.1064,11609.0
2024-06-28 10:45:00,42.22,42.28,42.22,42.24,1933.0,41.1649,41.2234,41.1649,41.1844,1933.0
2024-06-28 10:50:00,42.24,42.26,42.21,42.21,1765.0,41.1844,41.2039,41.1552,41.1552,1765.0
2024-06-28 10:55:00,42.24,42.24,42.18,42.18,4355.0,41.1844,41.1844,41.1259,41.1259,4355.0
2024-06-28 11:00:00,42.18,42.21,42.1,42.21,5070.0,41.1259,41.1552,41.0479,41.1552,5070.0
2024-06-28 11:05:00,42.17,42.21,42.16,42.17,6583.0,41.1162,41.1552,41.1064,41.1162,6583.0
2024-06-28 11:10:00,42.15,42.18,42.12,42.18,6827.0,41.0967,41.1259,41.0674,41.1259,6827.0
2024-06-28 11:15:00,42.18,42.18,42.13,42.15,6724.0,41.1259,41.1259,41.0772,41.0967,6724.0
2024-06-28 11:20:00,42.15,42.23,42.15,42.23,6676.0,41.0967,41.1747,41.0967,41.1747,6676.0
2024-06-28 11:25:00,42.23,42.23,42.2,42.21,5581.0,41.1747,41.1747,41.1454,41.1552,5581.0
2024-06-28 11:30:00,42.22,42.23,42.2,42.2,1800.0,41.1649,41.1747,41.1454,41.1454,1800.0
2024-06-28 11:35:00,42.22,42.33,42.21,42.33,6350.0,41.1649,41.2722,41.1552,41.2722,6350.0
2024-06-28 11:40:00,42.32,42.34,42.3,42.31,3761.0,41.2624,41.2819,41.2429,41.2527,3761.0
2024-06-28 11:45:00,42.3,42.31,42.28,42.3,5160.0,41.2429,41.2527,41.2234,41.2429,5160.0
2024-06-28 11:50:00,42.32,42.32,42.26,42.26,2582.0,41.2624,41.2624,41.2039,41.2039,2582.0
2024-06-28 11:55:00,42.26,42.26,42.25,42.26,5078.0,41.2039,41.2039,41.1942,41.2039,5078.0
2024-06-28 12:00:00,42.28,42.32,42.28,42.3,3701.0,41.2234,41.2624,41.2234,41.2429,3701.0
2024-06-28 12:05:00,42.29,42.3,42.26,42.26,2900.0,41.2332,41.2429,41.2039,41.2039,2900.0
2024-06-28 12:10:00,42.26,42.29,42.26,42.29,2731.0,41.2039,41.2332,41.2039,41.2332,2731.0
2024-06-28 12:15:00,42.32,42.39,42.32,42.39,1939.0,41.2624,41.3307,41.2624,41.3307,1939.0
2024-06-28 12:20:00,42.39,42.43,42.38,42.38,2377.0,41.3307,41.3697,41.3209,41.3209,2377.0
2024-06-28 12:25:00,42.4,42.41,42.39,42.4,2133.0,41.3404,41.3502,41.3307,41.3404,2133.0
2024-06-28 12:30:00,42.39,42.4,42.3,42.3,1850.0,41.3307,41.3404,41.2429,41.2429,1850.0
2024-06-28 12:35:00,42.28,42.28,42.16,42.16,4746.0,41.2234,41.2234,41.1064,41.1064,4746.0
2024-06-28 12:40:00,42.15,42.15,42.13,42.14,1226.0,41.0967,41.0967,41.0772,41.0869,1226.0
2024-06-28 12:45:00,42.15,42.2,42.13,42.17,3702.0,41.0967,41.1454,41.0772,41.1162,3702.0
2024-06-28 12:50:00,42.18,42.23,42.18,42.23,2860.0,41.1259,41.1747,41.1259,41.1747,2860.0
2024-06-28 12:55:00,42.24,42.27,42.24,42.25,968.0,41.1844,41.2137,41.1844,41.1942,968.0
2024-06-28 13:00:00,42.27,42.31,42.26,42.3,1399.0,41.2137,41.2527,41.2039,41.2429,1399.0
2024-06-28 13:05:00,42.31,42.31,42.3,42.3,200.0,41.2527,41.2527,41.2429,41.2429,200.0
2024-06-28 13:10:00,42.36,42.37,42.36,42.37,1262.0,41.3014,41.3112,41.3014,41.3112,1262.0
2024-06-28 13:15:00,42.38,42.4,42.37,42.38,2733.0,41.3209,41.3404,41.3112,41.3209,2733.0
2024-06-28 13:20:00,42.39,42.39,42.37,42.37,800.0,41.3307,41.3307,41.3112,41.3112,800.0
2024-06-28 13:25:00,42.32,42.32,42.24,42.24,3261.0,41.2624,41.2624,41.1844,41.1844,3261.0
2024-06-28 13:30:00,42.23,42.23,42.17,42.17,1300.0,41.1747,41.1747,41.1162,41.1162,1300.0
2024-06-28 13:35:00,42.17,42.2,42.17,42.19,521.0,41.1162,41.1454,41.1162,41.1357,521.0
2024-06-28 13:40:00,42.2,42.23,42.19,42.19,2400.0,41.1454,41.1747,41.1357,41.1357,2400.0
2024-06-28 13:45:00,42.21,42.22,42.21,42.22,423.0,41.1552,41.1649,41.1552,41.1649,423.0
2024-06-28 13:50:00,42.19,42.2,42.17,42.18,1708.0,41.1357,41.1454,41.1162,41.1259,1708.0
2024-06-28 13:55:00,42.17,42.17,42.15,42.16,407.0,41.1162,41.1162,41.0967,41.1064,407.0
2024-06-28 14:00:00,42.16,42.17,42.16,42.16,923.0,41.1064,41.1162,41.1064,41.1064,923.0
2024-06-28 14:05:00,42.17,42.2,42.17,42.18,3624.0,41.1162,41.1454,41.1162,41.1259,3624.0
2024-06-28 14:10:00,42.18,42.24,42.18,42.24,1900.0,41.1259,41.1844,41.1259,41.1844,1900.0
2024-06-28 14:15:00,42.24,42.26,42.23,42.23,1900.0,41.1844,41.2039,41.1747,41.1747,1900.0
2024-06-28 14:20:00,42.2,42.2,42.09,42.1,2557.0,41.1454,41.1454,41.0382,41.0479,2557.0
2024-06-28 14:25:00,42.1,42.1,42.03,42.03,2023.0,41.0479,41.0479,40.9797,40.9797,2023.0
2024-06-28 14:30:00,42.02,42.02,41.98,42.0,4293.0,40.9699,40.9699,40.9309,40.9504,4293.0
2024-06-28 14:35:00,42.0,42.0,41.98,42.0,8212.0,40.9504,40.9504,40.9309,40.9504,8212.0
2024-06-28 14:40:00,42.0,42.01,41.95,41.95,2123.0,40.9504,40.9602,40.9017,40.9017,2123.0
2024-06-28 14:45:00,41.94,41.94,41.92,41.94,2186.0,40.8919,40.8919,40.8724,40.8919,2186.0
2024-06-28 14:50:00,41.95,41.95,41.93,41.94,4199.0,40.9017,40.9017,40.8822,40.8919,4199.0
2024-06-28 14:55:00,41.95,41.95,41.93,41.94,700.0,40.9017,40.9017,40.8822,40.8919,700.0
2024-06-28 15:00:00,41.94,41.94,41.89,41.92,5346.0,40.8919,40.8919,40.8432,40.8724,5346.0
2024-06-28 15:05:00,41.93,41.97,41.93,41.96,2626.0,40.8822,40.9212,40.8822,40.9114,2626.0
2024-06-28 15:10:00,41.96,41.96,41.92,41.93,2269.0,40.9114,40.9114,40.8724,40.8822,2269.0
2024-06-28 15:15:00,41.93,41.94,41.91,41.94,3200.0,40.8822,40.8919,40.8627,40.8919,3200.0
2024-06-28 15:20:00,41.94,41.96,41.93,41.96,4729.0,40.8919,40.9114,40.8822,40.9114,4729.0
2024-06-28 15:25:00,41.97,41.97,41.95,41.96,3128.0,40.9212,40.9212,40.9017,40.9114,3128.0
2024-06-28 15:30:00,41.95,41.95,41.83,41.86,8388.0,40.9017,40.9017,40.7847,40.8139,8388.0
2024-06-28 15:35:00,41.91,41.99,41.9,41.99,6290.0,40.8627,40.9407,40.8529,40.9407,6290.0
2024-06-28 15:40:00,41.99,42.02,41.98,42.01,5389.0,40.9407,40.9699,40.9309,40.9602,5389.0
2024-06-28 15:45:00,42.01,42.06,42.01,42.04,8591.0,40.9602,41.0089,40.9602,40.9894,8591.0
2024-06-28 15:50:00,42.04,42.16,42.04,42.14,12269.0,40.9894,41.1064,40.9894,41.0869,12269.0
2024-06-28 15:55:00,42.13,42.2,42.11,42.17,125698.0,41.0772,41.1454,41.0577,41.1162,125698.0
2024-07-01 09:30:00,42.39,42.55,42.26,42.4,31124.0,41.3307,41.4867,41.2039,41.3404,31124.0
2024-07-01 09:35:00,42.44,42.67,42.4,42.62,34938.0,41.3794,41.6037,41.3404,41.5549,34938.0
2024-07-01 09:40:00,42.65,42.76,42.61,42.61,20585.0,41.5842,41.6914,41.5452,41.5452,20585.0
2024-07-01 09:45:00,42.6,42.63,42.52,42.58,26008.0,41.5354,41.5647,41.4574,41.5159,26008.0
2024-07-01 09:50:00,42.57,42.67,42.57,42.6,9392.0,41.5062,41.6037,41.5062,41.5354,9392.0
2024-07-01 09:55:00,42.61,42.61,42.36,42.39,13711.0,41.5452,41.5452,41.3014,41.3307,13711.0
2024-07-01 10:00:00,42.48,42.67,42.45,42.56,32512.0,41.4184,41.6037,41.3892,41.4964,32512.0
2024-07-01 10:05:00,42.57,42.61,42.43,42.43,6038.0,41.5062,41.5452,41.3697,41.3697,6038.0
2024-07-01 10:10:00,42.4,42.4,42.27,42.27,9442.0,41.3404,41.3404,41.2137,41.2137,9442.0
2024-07-01 10:15:00,42.26,42.3,42.25,42.25,3344.0,41.2039,41.2429,41.1942,41.1942,3344.0
2024-07-01 10:20:00,42.24,42.24,42.05,42.09,15332.0,41.1844,41.1844,40.9992,41.0382,15332.0
2024-07-01 10:25:00,42.13,42.21,42.13,42.2,7128.0,41.0772,41.1552,41.0772,41.1454,7128.0
2024-07-01 10:30:00,42.23,42.23,42.1,42.13,4008.0,41.1747,41.1747,41.0479,41.0772,4008.0
2024-07-01 10:35:00,42.11,42.16,42.1,42.1,7635.0,41.0577,41.1064,41.0479,41.0479,7635.0
2024-07-01 10:40:00,42.09,42.13,42.03,42.11,4237.0,41.0382,41.0772,40.9797,41.0577,4237.0
2024-07-01 10:45:00,42.09,42.09,42.0,42.0,3811.0,41.0382,41.0382,40.9504,40.9504,3811.0
2024-07-01 10:50:00,42.01,42.04,42.01,42.04,800.0,40.9602,40.9894,40.9602,40.9894,800.0
2024-07-01 10:55:00,42.05,42.13,42.05,42.13,200.0,40.9992,41.0772,40.9992,41.0772,200.0
2024-07-01 11:00:00,42.11,42.16,42.09,42.13,10826.0,41.0577,41.1064,41.0382,41.0772,10826.0
2024-07-01 11:05:00,42.16,42.18,42.08,42.18,20026.0,41.1064,41.1259,41.0284,41.1259,20026.0
2024-07-01 11:10:00,42.17,42.24,42.17,42.2,5623.0,41.1162,41.1844,41.1162,41.1454,5623.0
2024-07-01 11:15:00,42.2,42.2,42.16,42.16,3047.0,41.1454,41.1454,41.1064,41.1064,3047.0
2024-07-01 11:20:00,42.15,42.15,42.07,42.07,4000.0,41.0967,41.0967,41.0187,41.0187,4000.0
2024-07-01 11:25:00,42.08,42.08,42.04,42.07,2169.0,41.0284,41.0284,40.9894,41.0187,2169.0
2024-07-01 11:30:00,42.08,42.12,42.08,42.09,1931.0,41.0284,41.0674,41.0284,41.0382,1931.0
2024-07-01 11:35:00,42.1,42.1,42.01,42.01,5080.0,41.0479,41.0479,40.9602,40.9602,5080.0
2024-07-01 11:40:00,42.0,42.0,41.96,41.97,1800.0,40.9504,40.9504,40.9114,40.9212,1800.0
2024-07-01 11:45:00,41.99,42.05,41.99,42.05,4700.0,40.9407,40.9992,40.9407,40.9992,4700.0
2024-07-01 11:50:00,42.07,42.09,42.06,42.07,800.0,41.0187,41.0382,41.0089,41.0187,800.0
2024-07-01 11:55:00,42.08,42.09,42.08,42.08,800.0,41.0284,41.0382,41.0284,41.0284,800.0
2024-07-01 12:00:00,42.09,42.1,42.05,42.05,2893.0,41.0382,41.0479,40.9992,40.9992,2893.0
2024-07-01 12:05:00,42.07,42.09,42.07,42.09,2057.0,41.0187,41.0382,41.0187,41.0382,2057.0
2024-07-01 12:10:00,42.05,42.07,42.05,42.07,300.0,40.9992,41.0187,40.9992,41.0187,300.0
2024-07-01 12:15:00,42.07,42.15,42.07,42.15,3088.0,41.0187,41.0967,41.0187,41.0967,3088.0
2024-07-01 12:20:00,42.14,42.19,42.14,42.19,880.0,41.0869,41.1357,41.0869,41.1357,880.0
2024-07-01 12:25:00,42.19,42.2,42.18,42.18,1720.0,41.1357,41.1454,41.1259,41.1259,1720.0
2024-07-01 12:30:00,42.18,42.18,42.15,42.15,1343.0,41.1259,41.1259,41.0967,41.0967,1343.0
2024-07-01 12:35:00,42.14,42.14,42.12,42.13,1571.0,41.0869,41.0869,41.0674,41.0772,1571.0
2024-07-01 12:40:00,42.1,42.12,42.1,42.12,500.0,41.0479,41.0674,41.0479,41.0674,500.0
2024-07-01 12:45:00,42.1,42.1,42.06,42.06,1698.0,41.0479,41.0479,41.0089,41.0089,1698.0
2024-07-01 12:50:00,42.03,42.05,42.03,42.05,624.0,40.9797,40.9992,40.9797,40.9992,624.0
2024-07-01 12:55:00,42.04,42.08,42.04,42.08,6269.0,40.9894,41.0284,40.9894,41.0284,6269.0
2024-07-01 13:00:00,42.07,42.1,42.07,42.1,6580.0,41.0187,41.0479,41.0187,41.0479,6580.0
2024-07-01 13:05:00,42.09,42.14,42.09,42.14,1833.0,41.0382,41.0869,41.0382,41.0869,1833.0
2024-07-01 13:10:00,42.13,42.13,42.13,42.13,400.0,41.0772,41.0772,41.0772,41.0772,400.0
2024-07-01 13:15:00,42.12,42.12,42.09,42.09,920.0,41.0674,41.0674,41.0382,41.0382,920.0
2024-07-01 13:20:00,42.13,42.13,42.13,42.13,200.0,41.0772,41.0772,41.0772,41.0772,200.0
2024-07-01 13:25:00,42.12,42.16,42.12,42.16,700.0,41.0674,41.1064,41.0674,41.1064,700.0
2024-07-01 13:30:00,42.16,42.16,42.16,42.16,300.0,41.1064,41.1064,41.1064,41.1064,300.0
2024-07-01 13:35:00,42.19,42.2,42.19,42.19,1000.0,41.1357,41.1454,41.1357,41.1357,1000.0
2024-07-01 13:40:00,42.17,42.17,42.17,42.17,100.0,41.1162,41.1162,41.1162,41.1162,100.0
2024-07-01 13:45:00,42.17,42.17,42.17,42.17,0.0,41.1162,41.1162,41.1162,41.1162,0.0
2024-07-01 13:50:00,42.14,42.17,42.14,42.17,400.0,41.0869,41.1162,41.0869,41.1162,400.0
2024-07-01 13:55:00,42.14,42.14,42.14,42.14,100.0,41.0869,41.0869,41.0869,41.0869,100.0
2024-07-01 14:00:00,42.12,42.12,42.07,42.07,900.0,41.0674,41.0674,41.0187,41.0187,900.0
2024-07-01 14:05:00,42.1,42.1,42.1,42.1,100.0,41.0479,41.0479,41.0479,41.0479,100.0
2024-07-01 14:10:00,42.09,42.1,42.09,42.1,400.0,41.0382,41.0479,41.0382,41.0479,400.0
2024-07-01 14:15:00,42.12,42.12,42.1,42.11,300.0,41.0674,41.0674,41.0479,41.0577,300.0
2024-07-01 14:20:00,42.1,42.1,42.04,42.05,1300.0,41.0479,41.0479,40.9894,40.9992,1300.0
2024-07-01 14:25:00,42.02,42.02,42.02,42.02,100.0,40.9699,40.9699,40.9699,40.9699,100.0
2024-07-01 14:30:00,42.01,42.01,41.99,41.99,5519.0,40.9602,40.9602,40.9407,40.9407,5519.0
2024-07-01 14:35:00,42.01,42.01,42.01,42.01,300.0,40.9602,40.9602,40.9602,40.9602,300.0
2024-07-01 14:40:00,42.01,42.04,42.01,42.04,380.0,40.9602,40.9894,40.9602,40.9894,380.0
2024-07-01 14:45:00,42.02,42.02,42.02,42.02,700.0,40.9699,40.9699,40.9699,40.9699,700.0
2024-07-01 14:50:00,42.02,42.06,42.02,42.03,3533.0,40.9699,41.0089,40.9699,40.9797,3533.0
2024-07-01 14:55:00,42.04,42.04,42.04,42.04,2400.0,40.9894,40.9894,40.9894,40.9894,2400.0
2024-07-01 15:00:00,42.04,42.06,42.04,42.06,4880.0,40.9894,41.0089,40.9894,41.0089,4880.0
2024-07-01 15:05:00,42.06,42.06,42.05,42.06,600.0,41.0089,41.0089,40.9992,41.0089,600.0
2024-07-01 15:10:00,42.07,42.07,42.07,42.07,300.0,41.0187,41.0187,41.0187,41.0187,300.0
2024-07-01 15:15:00,42.05,42.05,42.02,42.04,3322.0,40.9992,40.9992,40.9699,40.9894,3322.0
2024-07-01 15:20:00,42.05,42.05,42.04,42.04,900.0,40.9992,40.9992,40.9894,40.9894,900.0
2024-07-01 15:25:00,42.08,42.08,42.05,42.08,700.0,41.0284,41.0284,40.9992,41.0284,700.0
2024-07-01 15:30:00,42.07,42.1,42.07,42.1,2000.0,41.0187,41.0479,41.0187,41.0479,2000.0
2024-07-01 15:35:00,42.08,42.08,42.07,42.08,1700.0,41.0284,41.0284,41.0187,41.0284,1700.0
2024-07-01 15:40:00,42.07,42.07,42.04,42.04,1395.0,41.0187,41.0187,40.9894,40.9894,1395.0
2024-07-01 15:45:00,42.05,42.08,42.05,42.05,5195.0,40.9992,41.0284,40.9992,40.9992,5195.0
2024-07-01 15:50:00,42.06,42.06,42.05,42.06,6200.0,41.0089,41.0089,40.9992,41.0089,6200.0
2024-07-01 15:55:00,42.05,42.05,41.99,42.0,30407.0,40.9992,40.9992,40.9407,40.9504,30407.0
2024-07-02 09:30:00,42.01,42.14,41.93,42.14,50695.0,40.9602,41.0869,40.8822,41.0869,50695.0
2024-07-02 09:35:00,42.14,42.26,42.12,42.19,25160.0,41.0869,41.2039,41.0674,41.1357,25160.0
2024-07-02 09:40:00,42.21,42.46,42.21,42.46,16204.0,41.1552,41.3989,41.1552,41.3989,16204.0
2024-07-02 09:45:00,42.44,42.49,42.3,42.48,16677.0,41.3794,41.4282,41.2429,41.4184,16677.0
2024-07-02 09:50:00,42.51,42.56,42.46,42.5,20378.0,41.4477,41.4964,41.3989,41.4379,20378.0
2024-07-02 09:55:00,42.51,42.54,42.38,42.5,23174.0,41.4477,41.4769,41.3209,41.4379,23174.0
2024-07-02 10:00:00,42.53,42.55,42.39,42.41,27791.0,41.4672,41.4867,41.3307,41.3502,27791.0
2024-07-02 10:05:00,42.44,42.45,42.22,42.22,16914.0,41.3794,41.3892,41.1649,41.1649,16914.0
2024-07-02 10:10:00,42.22,42.22,42.11,42.11,8128.0,41.1649,41.1649,41.0577,41.0577,8128.0
2024-07-02 10:15:00,42.1,42.11,42.01,42.01,9949.0,41.0479,41.0577,40.9602,40.9602,9949.0
2024-07-02 10:20:00,42.01,42.07,41.95,41.97,7983.0,40.9602,41.0187,40.9017,40.9212,7983.0
2024-07-02 10:25:00,41.98,42.04,41.97,42.02,10599.0,40.9309,40.9894,40.9212,40.9699,10599.0
2024-07-02 10:30:00,42.04,42.11,42.04,42.11,8910.0,40.9894,41.0577,40.9894,41.0577,8910.0
2024-07-02 10:35:00,42.09,42.09,42.03,42.04,2008.0,41.0382,41.0382,40.9797,40.9894,2008.0
2024-07-02 10:40:00,42.04,42.04,41.87,41.87,9371.0,40.9894,40.9894,40.8237,40.8237,9371.0
2024-07-02 10:45:00,41.86,41.98,41.85,41.92,11989.0,40.8139,40.9309,40.8042,40.8724,11989.0
2024-07-02 10:50:00,41.93,41.99,41.93,41.99,3230.0,40.8822,40.9407,40.8822,40.9407,3230.0
2024-07-02 10:55:00,41.98,42.02,41.97,42.0,8952.0,40.9309,40.9699,40.9212,40.9504,8952.0
2024-07-02 11:00:00,42.0,42.05,41.93,41.93,11399.0,40.9504,40.9992,40.8822,40.8822,11399.0
2024-07-02 11:05:00,41.95,42.01,41.94,41.96,6085.0,40.9017,40.9602,40.8919,40.9114,6085.0
2024-07-02 11:10:00,41.98,42.06,41.97,42.02,19948.0,40.9309,41.0089,40.9212,40.9699,19948.0
2024-07-02 11:15:00,42.03,42.06,42.03,42.05,7604.0,40.9797,41.0089,40.9797,40.9992,7604.0
2024-07-02 11:20:00,42.04,42.04,41.99,42.0,10147.0,40.9894,40.9894,40.9407,40.9504,10147.0
2024-07-02 11:25:00,42.01,42.01,41.91,41.94,14415.0,40.9602,40.9602,40.8627,40.8919,14415.0
2024-07-02 11:30:00,41.96,41.99,41.84,41.85,5647.0,40.9114,40.9407,40.7944,40.8042,5647.0
2024-07-02 11:35:00,41.87,41.89,41.8,41.8,3313.0,40.8237,40.8432,40.7554,40.7554,3313.0
2024-07-02 11:40:00,41.8,41.82,41.74,41.74,11555.0,40.7554,40.7749,40.6969,40.6969,11555.0
2024-07-02 11:45:00,41.78,41.78,41.74,41.77,4501.0,40.7359,40.7359,40.6969,40.7262,4501.0
2024-07-02 11:50:00,41.76,41.79,41.73,41.73,2815.0,40.7164,40.7457,40.6872,40.6872,2815.0
2024-07-02 11:55:00,41.73,41.75,41.73,41.75,1669.0,40.6872,40.7067,40.6872,40.7067,1669.0
2024-07-02 12:00:00,41.73,41.73,41.66,41.71,13399.0,40.6872,40.6872,40.6189,40.6677,13399.0
2024-07-02 12:05:00,41.7,41.72,41.69,41.71,2334.0,40.6579,40.6774,40.6482,40.6677,2334.0
2024-07-02 12:10:00,41.7,41.71,41.68,41.71,2347.0,40.6579,40.6677,40.6384,40.6677,2347.0
2024-07-02 12:15:00,41.71,41.73,41.71,41.71,1066.0,40.6677,40.6872,40.6677,40.6677,1066.0
2024-07-02 12:20:00,41.7,41.74,41.7,41.74,1233.0,40.6579,40.6969,40.6579,40.6969,1233.0
2024-07-02 12:25:00,41.74,41.76,41.74,41.75,2853.0,40.6969,40.7164,40.6969,40.7067,2853.0
2024-07-02 12:30:00,41.74,41.77,41.74,41.77,2883.0,40.6969,40.7262,40.6969,40.7262,2883.0
2024-07-02 12:35:00,41.78,41.78,41.71,41.71,1126.0,40.7359,40.7359,40.6677,40.6677,1126.0
2024-07-02 12:40:00,41.7,41.72,41.69,41.72,1300.0,40.6579,40.6774,40.6482,40.6774,1300.0
2024-07-02 12:45:00,41.74,41.78,41.73,41.77,1700.0,40.6969,40.7359,40.6872,40.7262,1700.0
2024-07-02 12:50:00,41.77,41.77,41.73,41.74,900.0,40.7262,40.7262,40.6872,40.6969,900.0
2024-07-02 12:55:00,41.73,41.73,41.7,41.7,900.0,40.6872,40.6872,40.6579,40.6579,900.0
2024-07-02 13:00:00,41.68,41.68,41.68,41.68,300.0,40.6384,40.6384,40.6384,40.6384,300.0
2024-07-02 13:05:00,41.68,41.69,41.67,41.69,4750.0,40.6384,40.6482,40.6287,40.6482,4750.0
2024-07-02 13:10:00,41.7,41.73,41.7,41.73,705.0,40.6579,40.6872,40.6579,40.6872,705.0
2024-07-02 13:15:00,41.74,41.74,41.7,41.7,1200.0,40.6969,40.6969,40.6579,40.6579,1200.0
2024-07-02 13:20:00,41.72,41.72,41.66,41.67,800.0,40.6774,40.6774,40.6189,40.6287,800.0
2024-07-02 13:25:00,41.71,41.73,41.7,41.73,526.0,40.6677,40.6872,40.6579,40.6872,526.0
2024-07-02 13:30:00,41.71,41.71,41.65,41.65,1500.0,40.6677,40.6677,40.6092,40.6092,1500.0
2024-07-02 13:35:00,41.64,41.66,41.63,41.66,2108.0,40.5994,40.6189,40.5897,40.6189,2108.0
2024-07-02 13:40:00,41.66,41.67,41.64,41.64,1727.0,40.6189,40.6287,40.5994,40.5994,1727.0
2024-07-02 13:45:00,41.65,41.66,41.65,41.66,4288.0,40.6092,40.6189,40.6092,40.6189,4288.0
2024-07-02 13:50:00,41.69,41.69,41.66,41.68,2600.0,40.6482,40.6482,40.6189,40.6384,2600.0
2024-07-02 13:55:00,41.69,41.7,41.69,41.7,936.0,40.6482,40.6579,40.6482,40.6579,936.0
2024-07-02 14:00:00,41.69,41.72,41.69,41.72,1200.0,40.6482,40.6774,40.6482,40.6774,1200.0
2024-07-02 14:05:00,41.73,41.76,41.73,41.76,600.0,40.6872,40.7164,40.6872,40.7164,600.0
2024-07-02 14:10:00,41.78,41.83,41.78,41.83,1718.0,40.7359,40.7847,40.7359,40.7847,1718.0
2024-07-02 14:15:00,41.82,41.84,41.82,41.83,600.0,40.7749,40.7944,40.7749,40.7847,600.0
2024-07-02 14:20:00,41.84,41.84,41.8,41.8,1700.0,40.7944,40.7944,40.7554,40.7554,1700.0
2024-07-02 14:25:00,41.8,41.82,41.78,41.78,1400.0,40.7554,40.7749,40.7359,40.7359,1400.0
2024-07-02 14:30:00,41.75,41.77,41.75,41.75,2300.0,40.7067,40.7262,40.7067,40.7067,2300.0
2024-07-02 14:35:00,41.75,41.76,41.71,41.71,2100.0,40.7067,40.7164,40.6677,40.6677,2100.0
2024-07-02 14:40:00,41.71,41.71,41.71,41.71,0.0,40.6677,40.6677,40.6677,40.6677,0.0
2024-07-02 14:45:00,41.73,41.73,41.73,41.73,300.0,40.6872,40.6872,40.6872,40.6872,300.0
2024-07-02 14:50:00,41.75,41.78,41.75,41.77,600.0,40.7067,40.7359,40.7067,40.7262,600.0
2024-07-02 14:55:00,41.78,41.8,41.78,41.8,800.0,40.7359,40.7554,40.7359,40.7554,800.0
2024-07-02 15:00:00,41.79,41.8,41.77,41.8,2450.0,40.7457,40.7554,40.7262,40.7554,2450.0
2024-07-02 15:05:00,41.8,41.82,41.8,41.82,913.0,40.7554,40.7749,40.7554,40.7749,913.0
2024-07-02 15:10:00,41.81,41.82,41.81,41.82,300.0,40.7652,40.7749,40.7652,40.7749,300.0
2024-07-02 15:15:00,41.83,41.86,41.81,41.85,3808.0,40.7847,40.8139,40.7652,40.8042,3808.0
2024-07-02 15:20:00,41.87,41.88,41.87,41.88,2600.0,40.8237,40.8334,40.8237,40.8334,2600.0
2024-07-02 15:25:00,41.88,41.89,41.88,41.88,1300.0,40.8334,40.8432,40.8334,40.8334,1300.0
2024-07-02 15:30:00,41.87,41.9,41.85,41.88,1704.0,40.8237,40.8529,40.8042,40.8334,1704.0
2024-07-02 15:35:00,41.88,41.91,41.88,41.91,2000.0,40.8334,40.8627,40.8334,40.8627,2000.0
2024-07-02 15:40:00,41.92,41.94,41.91,41.91,6678.0,40.8724,40.8919,40.8627,40.8627,6678.0
2024-07-02 15:45:00,41.93,42.0,41.93,42.0,19289.0,40.8822,40.9504,40.8822,40.9504,19289.0
2024-07-02 15:50:00,42.02,42.07,42.02,42.05,22198.0,40.9699,41.0187,40.9699,40.9992,22198.0
2024-07-02 15:55:00,42.05,42.19,42.05,42.11,119207.0,40.9992,41.1357,40.9992,41.0577,119207.0
2024-07-03 09:30:00,42.81,43.33,42.81,43.33,109847.0,41.7402,42.2472,41.7402,42.2472,109847.0
2024-07-03 09:35:00,43.34,43.53,43.32,43.47,53128.0,42.2569,42.4422,42.2374,42.3837,53128.0
2024-07-03 09:40:00,43.48,43.8,43.48,43.75,28252.0,42.3934,42.7055,42.3934,42.6567,28252.0
2024-07-03 09:45:00,43.76,43.86,43.73,43.86,21563.0,42.6665,42.764,42.6372,42.764,21563.0
2024-07-03 09:50:00,43.89,43.95,43.76,43.76,20033.0,42.7932,42.8517,42.6665,42.6665,20033.0
2024-07-03 09:55:00,43.77,43.8,43.64,43.71,10602.0,42.6762,42.7055,42.5495,42.6177,10602.0
2024-07-03 10:00:00,43.72,44.01,43.72,43.8,30546.0,42.6275,42.9102,42.6275,42.7055,30546.0
2024-07-03 10:05:00,43.82,43.91,43.82,43.9,21184.0,42.725,42.8127,42.725,42.803,21184.0
2024-07-03 10:10:00,43.89,43.91,43.79,43.83,6604.0,42.7932,42.8127,42.6957,42.7347,6604.0
2024-07-03 10:15:00,43.84,43.9,43.82,43.82,5385.0,42.7445,42.803,42.725,42.725,5385.0
2024-07-03 10:20:00,43.82,43.97,43.82,43.95,6019.0,42.725,42.8712,42.725,42.8517,6019.0
2024-07-03 10:25:00,43.97,44.0,43.82,43.88,6821.0,42.8712,42.9005,42.725,42.7835,6821.0
2024-07-03 10:30:00,43.91,43.98,43.89,43.97,4458.0,42.8127,42.881,42.7932,42.8712,4458.0
2024-07-03 10:35:00,43.96,44.04,43.96,43.99,6452.0,42.8615,42.9395,42.8615,42.8907,6452.0
2024-07-03 10:40:00,43.98,44.0,43.94,43.94,11326.0,42.881,42.9005,42.842,42.842,11326.0
2024-07-03 10:45:00,43.99,44.04,43.97,44.0,4501.0,42.8907,42.9395,42.8712,42.9005,4501.0
2024-07-03 10:50:00,44.05,44.07,44.0,44.07,3612.0,42.9492,42.9687,42.9005,42.9687,3612.0
2024-07-03 10:55:00,44.08,44.09,43.95,43.97,3524.0,42.9785,42.9882,42.8517,42.8712,3524.0
2024-07-03 11:00:00,43.93,44.0,43.9,43.97,3724.0,42.8322,42.9005,42.803,42.8712,3724.0
2024-07-03 11:05:00,44.01,44.1,44.0,44.08,15716.0,42.9102,42.998,42.9005,42.9785,15716.0
2024-07-03 11:10:00,44.07,44.11,44.04,44.11,17525.0,42.9687,43.0077,42.9395,43.0077,17525.0
2024-07-03 11:15:00,44.1,44.1,44.03,44.08,20252.0,42.998,42.998,42.9297,42.9785,20252.0
2024-07-03 11:20:00,44.08,44.11,44.05,44.08,22659.0,42.9785,43.0077,42.9492,42.9785,22659.0
2024-07-03 11:25:00,44.08,44.11,44.05,44.09,23430.0,42.9785,43.0077,42.9492,42.9882,23430.0
2024-07-03 11:30:00,44.1,44.1,44.0,44.0,19584.0,42.998,42.998,42.9005,42.9005,19584.0
2024-07-03 11:35:00,43.99,44.11,43.99,44.11,16445.0,42.8907,43.0077,42.8907,43.0077,16445.0
2024-07-03 11:40:00,44.14,44.14,44.02,44.04,22238.0,43.037,43.037,42.92,42.9395,22238.0
2024-07-03 11:45:00,44.04,44.1,44.03,44.1,18886.0,42.9395,42.998,42.9297,42.998,18886.0
2024-07-03 11:50:00,44.11,44.14,44.11,44.12,12647.0,43.0077,43.037,43.0077,43.0175,12647.0
2024-07-03 11:55:00,44.12,44.16,44.11,44.13,22491.0,43.0175,43.0565,43.0077,43.0272,22491.0
2024-07-03 12:00:00,44.14,44.14,44.11,44.13,13944.0,43.037,43.037,43.0077,43.0272,13944.0
2024-07-03 12:05:00,44.12,44.15,44.07,44.08,24171.0,43.0175,43.0467,42.9687,42.9785,24171.0
2024-07-03 12:10:00,44.08,44.09,43.99,44.03,20567.0,42.9785,42.9882,42.8907,42.9297,20567.0
2024-07-03 12:15:00,44.03,44.06,44.01,44.02,16569.0,42.9297,42.959,42.9102,42.92,16569.0
2024-07-03 12:20:00,44.05,44.1,44.05,44.05,19614.0,42.9492,42.998,42.9492,42.9492,19614.0
2024-07-03 12:25:00,44.05,44.06,44.02,44.04,16988.0,42.9492,42.959,42.92,42.9395,16988.0
2024-07-03 12:30:00,44.05,44.05,43.98,43.99,20864.0,42.9492,42.9492,42.881,42.8907,20864.0
2024-07-03 12:35:00,43.98,44.04,43.98,44.01,20425.0,42.881,42.9395,42.881,42.9102,20425.0
2024-07-03 12:40:00,44.01,44.07,44.01,44.04,21495.0,42.9102,42.9687,42.9102,42.9395,21495.0
2024-07-03 12:45:00,44.04,44.04,43.91,43.91,33216.0,42.9395,42.9395,42.8127,42.8127,33216.0
2024-07-03 12:50:00,43.91,43.93,43.83,43.85,26862.0,42.8127,42.8322,42.7347,42.7542,26862.0
2024-07-03 12:55:00,43.85,43.93,43.78,43.92,217325.0,42.7542,42.8322,42.686,42.8225,217325.0
2024-07-05 09:30:00,44.52,44.92,44.51,44.92,155499.0,43.4075,43.7975,43.3977,43.7975,155499.0
2024-07-05 09:35:00,44.9,44.97,44.64,44.78,34264.0,43.778,43.8462,43.5245,43.661,34264.0
2024-07-05 09:40:00,44.78,45.04,44.77,44.93,29313.0,43.661,43.9145,43.6512,43.8072,29313.0
2024-07-05 09:45:00,44.91,44.98,44.68,44.71,18807.0,43.7877,43.856,43.5635,43.5927,18807.0
2024-07-05 09:50:00,44.69,44.75,44.6,44.66,10413.0,43.5732,43.6317,43.4855,43.544,10413.0
2024-07-05 09:55:00,44.64,44.81,44.63,44.81,8637.0,43.5245,43.6902,43.5147,43.6902,8637.0
2024-07-05 10:00:00,44.77,44.81,44.54,44.56,8368.0,43.6512,43.6902,43.427,43.4465,8368.0
2024-07-05 10:05:00,44.57,44.59,44.45,44.59,12163.0,43.4562,43.4757,43.3392,43.4757,12163.0
2024-07-05 10:10:00,44.55,44.55,44.47,44.48,3434.0,43.4367,43.4367,43.3587,43.3685,3434.0
2024-07-05 10:15:00,44.46,44.59,44.45,44.54,5400.0,43.349,43.4757,43.3392,43.427,5400.0
2024-07-05 10:20:00,44.55,44.68,44.55,44.68,6423.0,43.4367,43.5635,43.4367,43.5635,6423.0
2024-07-05 10:25:00,44.7,44.76,44.66,44.7,15395.0,43.583,43.6415,43.544,43.583,15395.0
2024-07-05 10:30:00,44.7,44.95,44.7,44.85,10461.0,43.583,43.8267,43.583,43.7292,10461.0
2024-07-05 10:35:00,44.82,44.92,44.81,44.86,5420.0,43.7,43.7975,43.6902,43.739,5420.0
2024-07-05 10:40:00,44.82,45.0,44.81,44.93,2715.0,43.7,43.8755,43.6902,43.8072,2715.0
2024-07-05 10:45:00,44.98,45.0,44.94,44.99,2533.0,43.856,43.8755,43.817,43.8657,2533.0
2024-07-05 10:50:00,44.94,44.98,44.89,44.98,5843.0,43.817,43.856,43.7682,43.856,5843.0
2024-07-05 10:55:00,44.98,44.99,44.91,44.92,15528.0,43.856,43.8657,43.7877,43.7975,15528.0
2024-07-05 11:00:00,44.88,44.96,44.88,44.96,13484.0,43.7585,43.8365,43.7585,43.8365,13484.0
2024-07-05 11:05:00,44.93,45.05,44.93,45.05,8690.0,43.8072,43.9242,43.8072,43.9242,8690.0
2024-07-05 11:10:00,45.05,45.14,45.05,45.13,10157.0,43.9242,44.012,43.9242,44.0022,10157.0
2024-07-05 11:15:00,45.12,45.27,45.12,45.25,9136.0,43.9925,44.1387,43.9925,44.1192,9136.0
2024-07-05 11:20:00,45.25,45.27,45.22,45.23,8258.0,44.1192,44.1387,44.09,44.0997,8258.0
2024-07-05 11:25:00,45.24,45.26,45.18,45.24,8544.0,44.1095,44.129,44.051,44.1095,8544.0
2024-07-05 11:30:00,45.25,45.42,45.25,45.4,67652.0,44.1192,44.285,44.1192,44.2655,67652.0
2024-07-05 11:35:00,45.41,45.45,45.32,45.33,36151.0,44.2752,44.3142,44.1875,44.1972,36151.0
2024-07-05 11:40:00,45.32,45.38,45.31,45.32,11077.0,44.1875,44.246,44.1777,44.1875,11077.0
2024-07-05 11:45:00,45.32,45.36,45.29,45.31,13792.0,44.1875,44.2265,44.1582,44.1777,13792.0
2024-07-05 11:50:00,45.3,45.32,45.18,45.21,7033.0,44.168,44.1875,44.051,44.0802,7033.0
2024-07-05 11:55:00,45.21,45.23,45.19,45.23,6961.0,44.0802,44.0997,44.0607,44.0997,6961.0
2024-07-05 12:00:00,45.24,45.31,45.23,45.31,5897.0,44.1095,44.1777,44.0997,44.1777,5897.0
2024-07-05 12:05:00,45.3,45.35,45.3,45.35,4580.0,44.168,44.2167,44.168,44.2167,4580.0
2024-07-05 12:10:00,45.36,45.36,45.29,45.34,5618.0,44.2265,44.2265,44.1582,44.207,5618.0
2024-07-05 12:15:00,45.33,45.37,45.3,45.34,12549.0,44.1972,44.2362,44.168,44.207,12549.0
2024-07-05 12:20:00,45.33,45.35,45.32,45.35,10077.0,44.1972,44.2167,44.1875,44.2167,10077.0
2024-07-05 12:25:00,45.35,45.38,45.34,45.35,6650.0,44.2167,44.246,44.207,44.2167,6650.0
2024-07-05 12:30:00,45.32,45.34,45.31,45.34,6484.0,44.1875,44.207,44.1777,44.207,6484.0
2024-07-05 12:35:00,45.34,45.37,45.29,45.31,7648.0,44.207,44.2362,44.1582,44.1777,7648.0
2024-07-05 12:40:00,45.32,45.32,45.29,45.31,3767.0,44.1875,44.1875,44.1582,44.1777,3767.0
2024-07-05 12:45:00,45.3,45.32,45.3,45.32,4312.0,44.168,44.1875,44.168,44.1875,4312.0
2024-07-05 12:50:00,45.32,45.39,45.31,45.39,7646.0,44.1875,44.2557,44.1777,44.2557,7646.0
2024-07-05 12:55:00,45.4,45.4,45.36,45.36,4459.0,44.2655,44.2655,44.2265,44.2265,4459.0
2024-07-05 13:00:00,45.37,45.38,45.34,45.38,7305.0,44.2362,44.246,44.207,44.246,7305.0
2024-07-05 13:05:00,45.38,45.41,45.37,45.41,7840.0,44.246,44.2752,44.2362,44.2752,7840.0
2024-07-05 13:10:00,45.4,45.42,45.4,45.42,3400.0,44.2655,44.285,44.2655,44.285,3400.0
2024-07-05 13:15:00,45.41,45.41,45.29,45.29,7719.0,44.2752,44.2752,44.1582,44.1582,7719.0
2024-07-05 13:20:00,45.27,45.35,45.26,45.33,5864.0,44.1387,44.2167,44.129,44.1972,5864.0
2024-07-05 13:25:00,45.33,45.35,45.32,45.34,5407.0,44.1972,44.2167,44.1875,44.207,5407.0
2024-07-05 13:30:00,45.34,45.34,45.26,45.26,6499.0,44.207,44.207,44.129,44.129,6499.0
2024-07-05 13:35:00,45.25,45.26,45.24,45.25,5340.0,44.1192,44.129,44.1095,44.1192,5340.0
2024-07-05 13:40:00,45.24,45.26,45.2,45.26,3184.0,44.1095,44.129,44.0705,44.129,3184.0
2024-07-05 13:45:00,45.27,45.27,45.27,45.27,5041.0,44.1387,44.1387,44.1387,44.1387,5041.0
2024-07-05 13:50:00,45.26,45.26,45.24,45.24,8660.0,44.129,44.129,44.1095,44.1095,8660.0
2024-07-05 13:55:00,45.24,45.24,45.22,45.24,6267.0,44.1095,44.1095,44.09,44.1095,6267.0
2024-07-05 14:00:00,45.25,45.25,45.2,45.21,9506.0,44.1192,44.1192,44.0705,44.0802,9506.0
2024-07-05 14:05:00,45.2,45.2,45.13,45.14,11136.0,44.0705,44.0705,44.0022,44.012,11136.0
2024-07-05 14:10:00,45.15,45.19,45.15,45.18,7570.0,44.0217,44.0607,44.0217,44.051,7570.0
2024-07-05 14:15:00,45.19,45.26,45.19,45.26,7756.0,44.0607,44.129,44.0607,44.129,7756.0
2024-07-05 14:20:00,45.26,45.31,45.26,45.29,9293.0,44.129,44.1777,44.129,44.1582,9293.0
2024-07-05 14:25:00,45.29,45.31,45.28,45.28,10795.0,44.1582,44.1777,44.1485,44.1485,10795.0
2024-07-05 14:30:00,45.27,45.32,45.25,45.32,6153.0,44.1387,44.1875,44.1192,44.1875,6153.0
2024-07-05 14:35:00,45.32,45.34,45.29,45.29,11410.0,44.1875,44.207,44.1582,44.1582,11410.0
2024-07-05 14:40:00,45.3,45.37,45.3,45.34,13553.0,44.168,44.2362,44.168,44.207,13553.0
2024-07-05 14:45:00,45.35,45.39,45.35,45.39,5135.0,44.2167,44.2557,44.2167,44.2557,5135.0
2024-07-05 14:50:00,45.4,45.4,45.37,45.37,7418.0,44.2655,44.2655,44.2362,44.2362,7418.0
2024-07-05 14:55:00,45.37,45.41,45.37,45.4,8779.0,44.2362,44.2752,44.2362,44.2655,8779.0
2024-07-05 15:00:00,45.4,45.42,45.38,45.38,11194.0,44.2655,44.285,44.246,44.246,11194.0
2024-07-05 15:05:00,45.37,45.37,45.28,45.31,11093.0,44.2362,44.2362,44.1485,44.1777,11093.0
2024-07-05 15:10:00,45.31,45.33,45.3,45.33,5315.0,44.1777,44.1972,44.168,44.1972,5315.0
2024-07-05 15:15:00,45.33,45.35,45.33,45.35,11449.0,44.1972,44.2167,44.1972,44.2167,11449.0
2024-07-05 15:20:00,45.33,45.33,45.31,45.33,10148.0,44.1972,44.1972,44.1777,44.1972,10148.0
2024-07-05 15:25:00,45.33,45.33,45.27,45.27,16372.0,44.1972,44.1972,44.1387,44.1387,16372.0
2024-07-05 15:30:00,45.27,45.29,45.25,45.27,9910.0,44.1387,44.1582,44.1192,44.1387,9910.0
2024-07-05 15:35:00,45.24,45.27,45.24,45.26,13261.0,44.1095,44.1387,44.1095,44.129,13261.0
2024-07-05 15:40:00,45.27,45.3,45.25,45.29,11588.0,44.1387,44.168,44.1192,44.1582,11588.0
2024-07-05 15:45:00,45.3,45.3,45.26,45.26,12166.0,44.168,44.168,44.129,44.129,12166.0
2024-07-05 15:50:00,45.25,45.27,45.11,45.11,45597.0,44.1192,44.1387,43.9827,43.9827,45597.0
2024-07-05 15:55:00,45.1,45.12,45.05,45.05,85806.0,43.973,43.9925,43.9242,43.9242,85806.0
2024-07-08 09:30:00,44.66,44.79,44.56,44.79,46315.0,43.544,43.6707,43.4465,43.6707,46315.0
2024-07-08 09:35:00,44.79,44.81,44.66,44.81,31738.0,43.6707,43.6902,43.544,43.6902,31738.0
2024-07-08 09:40:00,44.78,44.78,44.71,44.72,6485.0,43.661,43.661,43.5927,43.6025,6485.0
2024-07-08 09:45:00,44.74,44.81,44.73,44.73,5059.0,43.622,43.6902,43.6122,43.6122,5059.0
2024-07-08 09:50:00,44.76,44.79,44.71,44.73,5618.0,43.6415,43.6707,43.5927,43.6122,5618.0
2024-07-08 09:55:00,44.74,44.93,44.74,44.92,8146.0,43.622,43.8072,43.622,43.7975,8146.0
2024-07-08 10:00:00,44.91,44.93,44.86,44.91,2500.0,43.7877,43.8072,43.739,43.7877,2500.0
2024-07-08 10:05:00,44.9,45.07,44.88,45.06,4976.0,43.778,43.9437,43.7585,43.934,4976.0
2024-07-08 10:10:00,45.07,45.07,44.96,44.96,3483.0,43.9437,43.9437,43.8365,43.8365,3483.0
2024-07-08 10:15:00,44.95,44.95,44.87,44.88,4191.0,43.8267,43.8267,43.7487,43.7585,4191.0
2024-07-08 10:20:00,44.85,44.96,44.84,44.93,5670.0,43.7292,43.8365,43.7195,43.8072,5670.0
2024-07-08 10:25:00,44.94,44.94,44.87,44.92,3900.0,43.817,43.817,43.7487,43.7975,3900.0
2024-07-08 10:30:00,44.95,45.06,44.94,45.03,5332.0,43.8267,43.934,43.817,43.9047,5332.0
2024-07-08 10:35:00,45.04,45.06,44.99,45.03,8091.0,43.9145,43.934,43.8657,43.9047,8091.0
2024-07-08 10:40:00,45.04,45.08,44.96,44.96,7964.0,43.9145,43.9535,43.8365,43.8365,7964.0
2024-07-08 10:45:00,44.97,44.97,44.93,44.94,4816.0,43.8462,43.8462,43.8072,43.817,4816.0
2024-07-08 10:50:00,44.94,44.96,44.9,44.92,4200.0,43.817,43.8365,43.778,43.7975,4200.0
2024-07-08 10:55:00,44.9,44.9,44.82,44.85,1950.0,43.778,43.778,43.7,43.7292,1950.0
2024-07-08 11:00:00,44.86,44.87,44.82,44.83,3800.0,43.739,43.7487,43.7,43.7097,3800.0
2024-07-08 11:05:00,44.86,44.89,44.85,44.89,1805.0,43.739,43.7682,43.7292,43.7682,1805.0
2024-07-08 11:10:00,44.89,44.89,44.76,44.79,3722.0,43.7682,43.7682,43.6415,43.6707,3722.0
2024-07-08 11:15:00,44.81,44.84,44.77,44.83,12171.0,43.6902,43.7195,43.6512,43.7097,12171.0
2024-07-08 11:20:00,44.83,44.87,44.77,44.77,9683.0,43.7097,43.7487,43.6512,43.6512,9683.0
2024-07-08 11:25:00,44.79,44.79,44.71,44.72,12902.0,43.6707,43.6707,43.5927,43.6025,12902.0
2024-07-08 11:30:00,44.71,44.72,44.63,44.66,9305.0,43.5927,43.6025,43.5147,43.544,9305.0
2024-07-08 11:35:00,44.66,44.69,44.62,44.65,9403.0,43.544,43.5732,43.505,43.5342,9403.0
2024-07-08 11:40:00,44.64,44.64,44.57,44.57,5733.0,43.5245,43.5245,43.4562,43.4562,5733.0
2024-07-08 11:45:00,44.55,44.55,44.3,44.32,48548.0,43.4367,43.4367,43.193,43.2125,48548.0
2024-07-08 11:50:00,44.33,44.45,44.32,44.44,14011.0,43.2222,43.3392,43.2125,43.3295,14011.0
2024-07-08 11:55:00,44.45,44.47,44.4,44.46,5235.0,43.3392,43.3587,43.2905,43.349,5235.0
2024-07-08 12:00:00,44.45,44.48,44.38,44.39,5586.0,43.3392,43.3685,43.271,43.2807,5586.0
2024-07-08 12:05:00,44.39,44.47,44.36,44.47,1900.0,43.2807,43.3587,43.2515,43.3587,1900.0
2024-07-08 12:10:00,44.48,44.49,44.44,44.45,12618.0,43.3685,43.3782,43.3295,43.3392,12618.0
2024-07-08 12:15:00,44.44,44.45,44.37,44.45,16014.0,43.3295,43.3392,43.2612,43.3392,16014.0
2024-07-08 12:20:00,44.46,44.49,44.46,44.47,4474.0,43.349,43.3782,43.349,43.3587,4474.0
2024-07-08 12:25:00,44.44,44.53,44.44,44.51,2484.0,43.3295,43.4172,43.3295,43.3977,2484.0
2024-07-08 12:30:00,44.56,44.62,44.56,44.62,1500.0,43.4465,43.505,43.4465,43.505,1500.0
2024-07-08 12:35:00,44.62,44.65,44.62,44.63,2439.0,43.505,43.5342,43.505,43.5147,2439.0
2024-07-08 12:40:00,44.66,44.66,44.63,44.65,700.0,43.544,43.544,43.5147,43.5342,700.0
2024-07-08 12:45:00,44.67,44.75,44.67,44.75,8217.0,43.5537,43.6317,43.5537,43.6317,8217.0
2024-07-08 12:50:00,44.76,44.77,44.72,44.73,4458.0,43.6415,43.6512,43.6025,43.6122,4458.0
2024-07-08 12:55:00,44.73,44.74,44.7,44.74,3400.0,43.6122,43.622,43.583,43.622,3400.0
2024-07-08 13:00:00,44.74,44.77,44.72,44.72,3748.0,43.622,43.6512,43.6025,43.6025,3748.0
2024-07-08 13:05:00,44.73,44.74,44.7,44.72,5157.0,43.6122,43.622,43.583,43.6025,5157.0
2024-07-08 13:10:00,44.73,44.74,44.7,44.74,8264.0,43.6122,43.622,43.583,43.622,8264.0
2024-07-08 13:15:00,44.72,44.75,44.72,44.72,4500.0,43.6025,43.6317,43.6025,43.6025,4500.0
2024-07-08 13:20:00,44.71,44.71,44.68,44.69,2656.0,43.5927,43.5927,43.5635,43.5732,2656.0
2024-07-08 13:25:00,44.67,44.7,44.65,44.66,1800.0,43.5537,43.583,43.5342,43.544,1800.0
2024-07-08 13:30:00,44.67,44.74,44.67,44.74,2995.0,43.5537,43.622,43.5537,43.622,2995.0
2024-07-08 13:35:00,44.74,44.77,44.72,44.77,1754.0,43.622,43.6512,43.6025,43.6512,1754.0
2024-07-08 13:40:00,44.77,44.77,44.74,44.74,2226.0,43.6512,43.6512,43.622,43.622,2226.0
2024-07-08 13:45:00,44.73,44.74,44.72,44.72,1490.0,43.6122,43.622,43.6025,43.6025,1490.0
2024-07-08 13:50:00,44.72,44.73,44.72,44.73,500.0,43.6025,43.6122,43.6025,43.6122,500.0
2024-07-08 13:55:00,44.69,44.72,44.68,44.72,1973.0,43.5732,43.6025,43.5635,43.6025,1973.0
2024-07-08 14:00:00,44.74,44.74,44.74,44.74,600.0,43.622,43.622,43.622,43.622,600.0
2024-07-08 14:05:00,44.73,44.73,44.71,44.71,989.0,43.6122,43.6122,43.5927,43.5927,989.0
2024-07-08 14:10:00,44.69,44.72,44.67,44.72,3251.0,43.5732,43.6025,43.5537,43.6025,3251.0
2024-07-08 14:15:00,44.7,44.7,44.67,44.68,600.0,43.583,43.583,43.5537,43.5635,600.0
2024-07-08 14:20:00,44.64,44.68,44.64,44.68,411.0,43.5245,43.5635,43.5245,43.5635,411.0
2024-07-08 14:25:00,44.7,44.72,44.7,44.72,2332.0,43.583,43.6025,43.583,43.6025,2332.0
2024-07-08 14:30:00,44.73,44.75,44.73,44.75,3597.0,43.6122,43.6317,43.6122,43.6317,3597.0
2024-07-08 14:35:00,44.73,44.76,44.73,44.74,3276.0,43.6122,43.6415,43.6122,43.622,3276.0
2024-07-08 14:40:00,44.72,44.72,44.65,44.65,1316.0,43.6025,43.6025,43.5342,43.5342,1316.0
2024-07-08 14:45:00,44.64,44.64,44.61,44.62,5290.0,43.5245,43.5245,43.4952,43.505,5290.0
2024-07-08 14:50:00,44.61,44.62,44.61,44.62,500.0,43.4952,43.505,43.4952,43.505,500.0
2024-07-08 14:55:00,44.67,44.68,44.65,44.66,2400.0,43.5537,43.5635,43.5342,43.544,2400.0
2024-07-08 15:00:00,44.67,44.72,44.67,44.72,2847.0,43.5537,43.6025,43.5537,43.6025,2847.0
2024-07-08 15:05:00,44.72,44.73,44.72,44.73,600.0,43.6025,43.6122,43.6025,43.6122,600.0
2024-07-08 15:10:00,44.73,44.75,44.72,44.74,1983.0,43.6122,43.6317,43.6025,43.622,1983.0
2024-07-08 15:15:00,44.74,44.78,44.74,44.77,10302.0,43.622,43.661,43.622,43.6512,10302.0
2024-07-08 15:20:00,44.77,44.78,44.75,44.76,3112.0,43.6512,43.661,43.6317,43.6415,3112.0
2024-07-08 15:25:00,44.76,44.81,44.76,44.81,12765.0,43.6415,43.6902,43.6415,43.6902,12765.0
2024-07-08 15:30:00,44.82,44.84,44.8,44.84,3601.0,43.7,43.7195,43.6805,43.7195,3601.0
2024-07-08 15:35:00,44.83,44.85,44.83,44.85,2100.0,43.7097,43.7292,43.7097,43.7292,2100.0
2024-07-08 15:40:00,44.85,44.94,44.85,44.91,6517.0,43.7292,43.817,43.7292,43.7877,6517.0
2024-07-08 15:45:00,44.91,44.95,44.89,44.92,8232.0,43.7877,43.8267,43.7682,43.7975,8232.0
2024-07-08 15:50:00,44.93,44.98,44.93,44.97,11278.0,43.8072,43.856,43.8072,43.8462,11278.0
2024-07-08 15:55:00,44.98,45.08,44.98,45.04,120852.0,43.856,43.9535,43.856,43.9145,120852.0
2024-07-09 09:30:00,45.08,45.15,44.92,44.96,27711.0,43.9535,44.0217,43.7975,43.8365,27711.0
2024-07-09 09:35:00,45.05,45.25,45.05,45.19,13765.0,43.9242,44.1192,43.9242,44.0607,13765.0
2024-07-09 09:40:00,45.22,45.32,45.21,45.32,9727.0,44.09,44.1875,44.0802,44.1875,9727.0
2024-07-09 09:45:00,45.28,45.31,45.23,45.27,6042.0,44.1485,44.1777,44.0997,44.1387,6042.0
2024-07-09 09:50:00,45.29,45.32,45.25,45.3,10938.0,44.1582,44.1875,44.1192,44.168,10938.0
2024-07-09 09:55:00,45.33,45.33,45.27,45.28,4253.0,44.1972,44.1972,44.1387,44.1485,4253.0
2024-07-09 10:00:00,45.27,45.44,45.12,45.12,25523.0,44.1387,44.3045,43.9925,43.9925,25523.0
2024-07-09 10:05:00,45.11,45.17,44.97,45.09,37789.0,43.9827,44.0412,43.8462,43.9632,37789.0
2024-07-09 10:10:00,45.06,45.13,44.99,45.12,8559.0,43.934,44.0022,43.8657,43.9925,8559.0
2024-07-09 10:15:00,45.15,45.17,45.06,45.08,8393.0,44.0217,44.0412,43.934,43.9535,8393.0
2024-07-09 10:20:00,45.06,45.13,45.06,45.13,3844.0,43.934,44.0022,43.934,44.0022,3844.0
2024-07-09 10:25:00,45.12,45.17,45.08,45.16,4031.0,43.9925,44.0412,43.9535,44.0315,4031.0
2024-07-09 10:30:00,45.13,45.21,45.09,45.2,12577.0,44.0022,44.0802,43.9632,44.0705,12577.0
2024-07-09 10:35:00,45.21,45.23,45.15,45.18,1849.0,44.0802,44.0997,44.0217,44.051,1849.0
2024-07-09 10:40:00,45.16,45.16,45.09,45.1,4394.0,44.0315,44.0315,43.9632,43.973,4394.0
2024-07-09 10:45:00,45.1,45.1,44.97,45.0,3761.0,43.973,43.973,43.8462,43.8755,3761.0
2024-07-09 10:50:00,44.95,44.97,44.88,44.94,7324.0,43.8267,43.8462,43.7585,43.817,7324.0
2024-07-09 10:55:00,44.93,44.93,44.8,44.84,13414.0,43.8072,43.8072,43.6805,43.7195,13414.0
2024-07-09 11:00:00,44.85,44.98,44.8,44.96,9454.0,43.7292,43.856,43.6805,43.8365,9454.0
2024-07-09 11:05:00,44.96,44.97,44.88,44.92,900.0,43.8365,43.8462,43.7585,43.7975,900.0
2024-07-09 11:10:00,44.89,44.89,44.71,44.75,8780.0,43.7682,43.7682,43.5927,43.6317,8780.0
2024-07-09 11:15:00,44.74,44.77,44.71,44.71,27934.0,43.622,43.6512,43.5927,43.5927,27934.0
2024-07-09 11:20:00,44.7,44.77,44.64,44.77,9822.0,43.583,43.6512,43.5245,43.6512,9822.0
2024-07-09 11:25:00,44.76,44.78,44.71,44.75,6200.0,43.6415,43.661,43.5927,43.6317,6200.0
2024-07-09 11:30:00,44.79,44.8,44.74,44.8,2410.0,43.6707,43.6805,43.622,43.6805,2410.0
2024-07-09 11:35:00,44.75,44.89,44.75,44.87,4138.0,43.6317,43.7682,43.6317,43.7487,4138.0
2024-07-09 11:40:00,44.87,44.92,44.86,44.92,4526.0,43.7487,43.7975,43.739,43.7975,4526.0
2024-07-09 11:45:00,44.95,44.99,44.95,44.99,10700.0,43.8267,43.8657,43.8267,43.8657,10700.0
2024-07-09 11:50:00,44.98,45.01,44.97,44.99,3184.0,43.856,43.8852,43.8462,43.8657,3184.0
2024-07-09 11:55:00,45.02,45.05,45.02,45.05,2569.0,43.895,43.9242,43.895,43.9242,2569.0
2024-07-09 12:00:00,45.06,45.08,45.0,45.06,6489.0,43.934,43.9535,43.8755,43.934,6489.0
2024-07-09 12:05:00,45.05,45.09,45.05,45.08,1400.0,43.9242,43.9632,43.9242,43.9535,1400.0
2024-07-09 12:10:00,45.05,45.05,45.02,45.02,2353.0,43.9242,43.9242,43.895,43.895,2353.0
2024-07-09 12:15:00,45.0,45.0,44.94,44.94,3263.0,43.8755,43.8755,43.817,43.817,3263.0
2024-07-09 12:20:00,44.94,44.99,44.94,44.96,2990.0,43.817,43.8657,43.817,43.8365,2990.0
2024-07-09 12:25:00,44.98,44.99,44.96,44.99,2900.0,43.856,43.8657,43.8365,43.8657,2900.0
2024-07-09 12:30:00,45.0,45.0,44.92,44.93,3111.0,43.8755,43.8755,43.7975,43.8072,3111.0
2024-07-09 12:35:00,44.92,44.92,44.89,44.89,933.0,43.7975,43.7975,43.7682,43.7682,933.0
2024-07-09 12:40:00,44.92,44.93,44.89,44.9,2474.0,43.7975,43.8072,43.7682,43.778,2474.0
2024-07-09 12:45:00,44.91,44.91,44.86,44.91,994.0,43.7877,43.7877,43.739,43.7877,994.0
2024-07-09 12:50:00,44.88,44.92,44.88,44.92,1309.0,43.7585,43.7975,43.7585,43.7975,1309.0
2024-07-09 12:55:00,44.93,44.94,44.91,44.93,687.0,43.8072,43.817,43.7877,43.8072,687.0
2024-07-09 13:00:00,44.95,45.04,44.95,45.04,5608.0,43.8267,43.9145,43.8267,43.9145,5608.0
2024-07-09 13:05:00,45.02,45.02,45.0,45.02,2260.0,43.895,43.895,43.8755,43.895,2260.0
2024-07-09 13:10:00,45.05,45.05,45.0,45.01,1583.0,43.9242,43.9242,43.8755,43.8852,1583.0
2024-07-09 13:15:00,45.04,45.04,44.94,44.94,3700.0,43.9145,43.9145,43.817,43.817,3700.0
2024-07-09 13:20:00,44.94,44.94,44.91,44.91,800.0,43.817,43.817,43.7877,43.7877,800.0
2024-07-09 13:25:00,44.9,44.97,44.87,44.95,5986.0,43.778,43.8462,43.7487,43.8267,5986.0
2024-07-09 13:30:00,44.95,44.98,44.95,44.97,1456.0,43.8267,43.856,43.8267,43.8462,1456.0
2024-07-09 13:35:00,44.94,44.95,44.93,44.95,600.0,43.817,43.8267,43.8072,43.8267,600.0
2024-07-09 13:40:00,44.96,44.96,44.94,44.96,2500.0,43.8365,43.8365,43.817,43.8365,2500.0
2024-07-09 13:45:00,44.97,44.98,44.96,44.98,782.0,43.8462,43.856,43.8365,43.856,782.0
2024-07-09 13:50:00,44.97,44.98,44.92,44.95,3973.0,43.8462,43.856,43.7975,43.8267,3973.0
2024-07-09 13:55:00,44.94,44.96,44.94,44.94,3417.0,43.817,43.8365,43.817,43.817,3417.0
2024-07-09 14:00:00,44.93,44.96,44.92,44.93,2495.0,43.8072,43.8365,43.7975,43.8072,2495.0
2024-07-09 14:05:00,44.95,44.96,44.93,44.96,2283.0,43.8267,43.8365,43.8072,43.8365,2283.0
2024-07-09 14:10:00,44.95,44.95,44.94,44.94,1600.0,43.8267,43.8267,43.817,43.817,1600.0
2024-07-09 14:15:00,44.94,44.98,44.94,44.97,3500.0,43.817,43.856,43.817,43.8462,3500.0
2024-07-09 14:20:00,44.98,45.0,44.97,45.0,994.0,43.856,43.8755,43.8462,43.8755,994.0
2024-07-09 14:25:00,44.99,44.99,44.97,44.97,2827.0,43.8657,43.8657,43.8462,43.8462,2827.0
2024-07-09 14:30:00,44.96,45.02,44.96,45.02,2700.0,43.8365,43.895,43.8365,43.895,2700.0
2024-07-09 14:35:00,45.01,45.05,45.01,45.05,1719.0,43.8852,43.9242,43.8852,43.9242,1719.0
2024-07-09 14:40:00,45.05,45.06,45.02,45.06,1514.0,43.9242,43.934,43.895,43.934,1514.0
2024-07-09 14:45:00,45.05,45.06,45.04,45.04,3000.0,43.9242,43.934,43.9145,43.9145,3000.0
2024-07-09 14:50:00,45.07,45.07,45.01,45.03,2578.0,43.9437,43.9437,43.8852,43.9047,2578.0
2024-07-09 14:55:00,45.03,45.03,45.0,45.03,2621.0,43.9047,43.9047,43.8755,43.9047,2621.0
2024-07-09 15:00:00,45.03,45.03,44.98,44.98,2250.0,43.9047,43.9047,43.856,43.856,2250.0
2024-07-09 15:05:00,45.0,45.0,44.95,44.97,4540.0,43.8755,43.8755,43.8267,43.8462,4540.0
2024-07-09 15:10:00,44.98,45.01,44.98,45.01,2193.0,43.856,43.8852,43.856,43.8852,2193.0
2024-07-09 15:15:00,45.0,45.0,44.95,44.96,2784.0,43.8755,43.8755,43.8267,43.8365,2784.0
2024-07-09 15:20:00,44.96,44.98,44.93,44.97,3900.0,43.8365,43.856,43.8072,43.8462,3900.0
2024-07-09 15:25:00,44.98,44.98,44.95,44.95,1301.0,43.856,43.856,43.8267,43.8267,1301.0
2024-07-09 15:30:00,44.95,44.96,44.92,44.92,3483.0,43.8267,43.8365,43.7975,43.7975,3483.0
2024-07-09 15:35:00,44.94,44.95,44.92,44.94,3525.0,43.817,43.8267,43.7975,43.817,3525.0
2024-07-09 15:40:00,44.94,44.95,44.93,44.94,4806.0,43.817,43.8267,43.8072,43.817,4806.0
2024-07-09 15:45:00,44.94,44.96,44.93,44.96,6133.0,43.817,43.8365,43.8072,43.8365,6133.0
2024-07-09 15:50:00,44.96,45.07,44.96,45.03,26104.0,43.8365,43.9437,43.8365,43.9047,26104.0
2024-07-09 15:55:00,45.02,45.03,44.97,44.98,31372.0,43.895,43.9047,43.8462,43.856,31372.0
2024-07-10 09:30:00,45.55,45.8,45.48,45.78,45542.0,44.4117,44.6555,44.3435,44.636,45542.0
2024-07-10 09:35:00,45.8,45.96,45.75,45.75,28341.0,44.6555,44.8115,44.6067,44.6067,28341.0
2024-07-10 09:40:00,45.74,45.83,45.74,45.77,15072.0,44.597,44.6847,44.597,44.6262,15072.0
2024-07-10 09:45:00,45.76,45.86,45.76,45.86,9540.0,44.6165,44.714,44.6165,44.714,9540.0
2024-07-10 09:50:00,45.85,46.19,45.85,46.19,20367.0,44.7042,45.0357,44.7042,45.0357,20367.0
2024-07-10 09:55:00,46.24,46.34,46.2,46.21,18930.0,45.0845,45.182,45.0455,45.0552,18930.0
2024-07-10 10:00:00,46.23,46.36,46.17,46.28,6792.0,45.0747,45.2015,45.0162,45.1235,6792.0
2024-07-10 10:05:00,46.27,46.36,46.22,46.3,15828.0,45.1137,45.2015,45.065,45.143,15828.0
2024-07-10 10:10:00,46.3,46.31,46.17,46.18,21447.0,45.143,45.1527,45.0162,45.026,21447.0
2024-07-10 10:15:00,46.18,46.24,46.14,46.14,7829.0,45.026,45.0845,44.987,44.987,7829.0
2024-07-10 10:20:00,46.13,46.15,46.06,46.14,18731.0,44.9772,44.9967,44.909,44.987,18731.0
2024-07-10 10:25:00,46.15,46.16,46.11,46.15,4780.0,44.9967,45.0065,44.9577,44.9967,4780.0
2024-07-10 10:30:00,46.16,46.19,46.09,46.14,8681.0,45.0065,45.0357,44.9382,44.987,8681.0
2024-07-10 10:35:00,46.15,46.16,46.08,46.09,3199.0,44.9967,45.0065,44.9285,44.9382,3199.0
2024-07-10 10:40:00,46.06,46.07,46.0,46.06,4170.0,44.909,44.9187,44.8505,44.909,4170.0
2024-07-10 10:45:00,46.08,46.1,46.06,46.1,8119.0,44.9285,44.948,44.909,44.948,8119.0
2024-07-10 10:50:00,46.08,46.11,45.99,46.01,6860.0,44.9285,44.9577,44.8407,44.8602,6860.0
2024-07-10 10:55:00,46.0,46.05,45.85,45.85,9456.0,44.8505,44.8992,44.7042,44.7042,9456.0
2024-07-10 11:00:00,45.84,45.99,45.79,45.89,13500.0,44.6945,44.8407,44.6457,44.7432,13500.0
2024-07-10 11:05:00,45.9,45.98,45.89,45.97,7669.0,44.753,44.831,44.7432,44.8212,7669.0
2024-07-10 11:10:00,45.98,46.03,45.93,46.03,9842.0,44.831,44.8797,44.7822,44.8797,9842.0
2024-07-10 11:15:00,46.0,46.11,45.97,46.11,6926.0,44.8505,44.9577,44.8212,44.9577,6926.0
2024-07-10 11:20:00,46.09,46.22,46.09,46.22,11167.0,44.9382,45.065,44.9382,45.065,11167.0
2024-07-10 11:25:00,46.22,46.25,46.19,46.25,12180.0,45.065,45.0942,45.0357,45.0942,12180.0
2024-07-10 11:30:00,46.27,46.36,46.25,46.36,16211.0,45.1137,45.2015,45.0942,45.2015,16211.0
2024-07-10 11:35:00,46.34,46.34,46.27,46.29,50714.0,45.182,45.182,45.1137,45.1332,50714.0
2024-07-10 11:40:00,46.29,46.35,46.29,46.35,7602.0,45.1332,45.1917,45.1332,45.1917,7602.0
2024-07-10 11:45:00,46.37,46.37,46.33,46.34,7991.0,45.2112,45.2112,45.1722,45.182,7991.0
2024-07-10 11:50:00,46.35,46.39,46.27,46.28,12671.0,45.1917,45.2307,45.1137,45.1235,12671.0
2024-07-10 11:55:00,46.28,46.32,46.26,46.26,9515.0,45.1235,45.1625,45.104,45.104,9515.0
2024-07-10 12:00:00,46.26,46.27,46.22,46.26,8160.0,45.104,45.1137,45.065,45.104,8160.0
2024-07-10 12:05:00,46.26,46.28,46.24,46.27,8373.0,45.104,45.1235,45.0845,45.1137,8373.0
2024-07-10 12:10:00,46.25,46.36,46.25,46.34,7664.0,45.0942,45.2015,45.0942,45.182,7664.0
2024-07-10 12:15:00,46.33,46.36,46.3,46.32,10870.0,45.1722,45.2015,45.143,45.1625,10870.0
2024-07-10 12:20:00,46.34,46.34,46.24,46.24,3521.0,45.182,45.182,45.0845,45.0845,3521.0
2024-07-10 12:25:00,46.23,46.23,46.18,46.2,10307.0,45.0747,45.0747,45.026,45.0455,10307.0
2024-07-10 12:30:00,46.23,46.25,46.19,46.19,7951.0,45.0747,45.0942,45.0357,45.0357,7951.0
2024-07-10 12:35:00,46.19,46.21,46.17,46.17,3951.0,45.0357,45.0552,45.0162,45.0162,3951.0
2024-07-10 12:40:00,46.17,46.17,46.07,46.15,6215.0,45.0162,45.0162,44.9187,44.9967,6215.0
2024-07-10 12:45:00,46.16,46.19,46.15,46.16,7274.0,45.0065,45.0357,44.9967,45.0065,7274.0
2024-07-10 12:50:00,46.17,46.17,46.13,46.13,6025.0,45.0162,45.0162,44.9772,44.9772,6025.0
2024-07-10 12:55:00,46.12,46.13,46.1,46.1,2975.0,44.9675,44.9772,44.948,44.948,2975.0
2024-07-10 13:00:00,46.09,46.14,46.09,46.14,5264.0,44.9382,44.987,44.9382,44.987,5264.0
2024-07-10 13:05:00,46.15,46.17,46.12,46.12,8987.0,44.9967,45.0162,44.9675,44.9675,8987.0
2024-07-10 13:10:00,46.1,46.1,46.04,46.05,5597.0,44.948,44.948,44.8895,44.8992,5597.0
2024-07-10 13:15:00,46.05,46.09,46.04,46.06,6260.0,44.8992,44.9382,44.8895,44.909,6260.0
2024-07-10 13:20:00,46.03,46.03,45.89,45.91,11943.0,44.8797,44.8797,44.7432,44.7627,11943.0
2024-07-10 13:25:00,45.89,45.95,45.89,45.93,6200.0,44.7432,44.8017,44.7432,44.7822,6200.0
2024-07-10 13:30:00,45.95,45.99,45.95,45.97,3200.0,44.8017,44.8407,44.8017,44.8212,3200.0
2024-07-10 13:35:00,45.95,45.95,45.93,45.95,4635.0,44.8017,44.8017,44.7822,44.8017,4635.0
2024-07-10 13:40:00,45.96,45.96,45.91,45.96,7458.0,44.8115,44.8115,44.7627,44.8115,7458.0
2024-07-10 13:45:00,45.94,46.04,45.94,46.02,9023.0,44.792,44.8895,44.792,44.87,9023.0
2024-07-10 13:50:00,46.02,46.06,46.01,46.02,6545.0,44.87,44.909,44.8602,44.87,6545.0
2024-07-10 13:55:00,46.06,46.08,46.05,46.07,5656.0,44.909,44.9285,44.8992,44.9187,5656.0
2024-07-10 14:00:00,46.08,46.08,46.01,46.01,9213.0,44.9285,44.9285,44.8602,44.8602,9213.0
2024-07-10 14:05:00,46.0,46.01,45.98,46.0,4141.0,44.8505,44.8602,44.831,44.8505,4141.0
2024-07-10 14:10:00,45.98,45.98,45.94,45.98,2756.0,44.831,44.831,44.792,44.831,2756.0
2024-07-10 14:15:00,46.0,46.0,45.96,45.99,11800.0,44.8505,44.8505,44.8115,44.8407,11800.0
2024-07-10 14:20:00,46.02,46.02,45.99,45.99,8815.0,44.87,44.87,44.8407,44.8407,8815.0
2024-07-10 14:25:00,45.99,45.99,45.96,45.99,6157.0,44.8407,44.8407,44.8115,44.8407,6157.0
2024-07-10 14:30:00,46.01,46.01,45.94,45.97,10361.0,44.8602,44.8602,44.792,44.8212,10361.0
2024-07-10 14:35:00,45.98,45.99,45.96,45.98,7676.0,44.831,44.8407,44.8115,44.831,7676.0
2024-07-10 14:40:00,45.97,45.98,45.97,45.98,7218.0,44.8212,44.831,44.8212,44.831,7218.0
2024-07-10 14:45:00,45.99,46.07,45.99,46.07,8544.0,44.8407,44.9187,44.8407,44.9187,8544.0
2024-07-10 14:50:00,46.11,46.14,46.11,46.12,9897.0,44.9577,44.987,44.9577,44.9675,9897.0
2024-07-10 14:55:00,46.13,46.13,46.11,46.12,2000.0,44.9772,44.9772,44.9577,44.9675,2000.0
2024-07-10 15:00:00,46.11,46.11,46.06,46.1,12293.0,44.9577,44.9577,44.909,44.948,12293.0
2024-07-10 15:05:00,46.09,46.13,46.08,46.11,7762.0,44.9382,44.9772,44.9285,44.9577,7762.0
2024-07-10 15:10:00,46.11,46.11,46.08,46.09,9042.0,44.9577,44.9577,44.9285,44.9382,9042.0
2024-07-10 15:15:00,46.09,46.11,46.09,46.1,3119.0,44.9382,44.9577,44.9382,44.948,3119.0
2024-07-10 15:20:00,46.12,46.14,46.08,46.08,15255.0,44.9675,44.987,44.9285,44.9285,15255.0
2024-07-10 15:25:00,46.08,46.11,46.06,46.11,4071.0,44.9285,44.9577,44.909,44.9577,4071.0
2024-07-10 15:30:00,46.14,46.17,46.09,46.09,12485.0,44.987,45.0162,44.9382,44.9382,12485.0
2024-07-10 15:35:00,46.09,46.09,46.08,46.09,5096.0,44.9382,44.9382,44.9285,44.9382,5096.0
2024-07-10 15:40:00,46.09,46.1,46.07,46.09,10235.0,44.9382,44.948,44.9187,44.9382,10235.0
2024-07-10 15:45:00,46.09,46.11,46.09,46.11,10183.0,44.9382,44.9577,44.9382,44.9577,10183.0
2024-07-10 15:50:00,46.11,46.18,46.11,46.16,26529.0,44.9577,45.026,44.9577,45.0065,26529.0
2024-07-10 15:55:00,46.15,46.27,46.15,46.19,110901.0,44.9967,45.1137,44.9967,45.0357,110901.0
2024-07-11 09:30:00,47.44,47.47,47.11,47.25,113045.0,46.2545,46.2837,45.9327,46.0692,113045.0
2024-07-11 09:35:00,47.26,47.34,47.09,47.13,27670.0,46.079,46.157,45.9132,45.9522,27670.0
2024-07-11 09:40:00,47.07,47.07,46.7,46.77,26598.0,45.8937,45.8937,45.533,45.6012,26598.0
2024-07-11 09:45:00,46.79,46.79,46.4,46.59,30809.0,45.6207,45.6207,45.2405,45.4257,30809.0
2024-07-11 09:50:00,46.59,46.82,46.59,46.74,13876.0,45.4257,45.65,45.4257,45.572,13876.0
2024-07-11 09:55:00,46.75,46.88,46.72,46.83,12074.0,45.5817,45.7085,45.5525,45.6597,12074.0
2024-07-11 10:00:00,46.84,46.97,46.82,46.85,20339.0,45.6695,45.7962,45.65,45.6792,20339.0
2024-07-11 10:05:00,46.88,46.99,46.85,46.95,18575.0,45.7085,45.8157,45.6792,45.7767,18575.0
2024-07-11 10:10:00,46.96,46.97,46.86,46.92,21469.0,45.7865,45.7962,45.689,45.7475,21469.0
2024-07-11 10:15:00,46.9,47.01,46.8,46.85,21328.0,45.728,45.8352,45.6305,45.6792,21328.0
2024-07-11 10:20:00,46.82,46.94,46.79,46.9,14071.0,45.65,45.767,45.6207,45.728,14071.0
2024-07-11 10:25:00,46.91,47.01,46.87,46.98,15035.0,45.7377,45.8352,45.6987,45.806,15035.0
2024-07-11 10:30:00,46.95,47.04,46.89,46.89,10871.0,45.7767,45.8645,45.7182,45.7182,10871.0
2024-07-11 10:35:00,46.89,47.05,46.87,47.05,11019.0,45.7182,45.8742,45.6987,45.8742,11019.0
2024-07-11 10:40:00,47.07,47.21,47.06,47.17,8808.0,45.8937,46.0302,45.884,45.9912,8808.0
2024-07-11 10:45:00,47.18,47.35,47.17,47.29,14876.0,46.001,46.1667,45.9912,46.1082,14876.0
2024-07-11 10:50:00,47.32,47.43,47.32,47.37,10137.0,46.1375,46.2447,46.1375,46.1862,10137.0
2024-07-11 10:55:00,47.36,47.47,47.36,47.47,9868.0,46.1765,46.2837,46.1765,46.2837,9868.0
2024-07-11 11:00:00,47.48,47.51,47.22,47.34,19225.0,46.2935,46.3227,46.04,46.157,19225.0
2024-07-11 11:05:00,47.34,47.57,47.3,47.55,13071.0,46.157,46.3812,46.118,46.3617,13071.0
2024-07-11 11:10:00,47.56,47.6,47.51,47.54,15225.0,46.3715,46.4105,46.3227,46.352,15225.0
2024-07-11 11:15:00,47.53,47.56,47.46,47.56,14764.0,46.3422,46.3715,46.274,46.3715,14764.0
2024-07-11 11:20:00,47.55,47.58,47.51,47.53,14895.0,46.3617,46.391,46.3227,46.3422,14895.0
2024-07-11 11:25:00,47.54,47.57,47.5,47.5,23009.0,46.352,46.3812,46.313,46.313,23009.0
2024-07-11 11:30:00,47.49,47.57,47.49,47.56,15530.0,46.3032,46.3812,46.3032,46.3715,15530.0
2024-07-11 11:35:00,47.57,47.57,47.5,47.53,4682.0,46.3812,46.3812,46.313,46.3422,4682.0
2024-07-11 11:40:00,47.52,47.52,47.26,47.34,15442.0,46.3325,46.3325,46.079,46.157,15442.0
2024-07-11 11:45:00,47.36,47.39,47.31,47.31,8666.0,46.1765,46.2057,46.1277,46.1277,8666.0
2024-07-11 11:50:00,47.34,47.36,47.29,47.36,5617.0,46.157,46.1765,46.1082,46.1765,5617.0
2024-07-11 11:55:00,47.36,47.39,47.29,47.29,7635.0,46.1765,46.2057,46.1082,46.1082,7635.0
2024-07-11 12:00:00,47.31,47.38,47.24,47.33,11970.0,46.1277,46.196,46.0595,46.1472,11970.0
2024-07-11 12:05:00,47.32,47.43,47.32,47.41,8958.0,46.1375,46.2447,46.1375,46.2252,8958.0
2024-07-11 12:10:00,47.4,47.42,47.36,47.42,5952.0,46.2155,46.235,46.1765,46.235,5952.0
2024-07-11 12:15:00,47.4,47.43,47.37,47.4,4838.0,46.2155,46.2447,46.1862,46.2155,4838.0
2024-07-11 12:20:00,47.4,47.42,47.37,47.39,5902.0,46.2155,46.235,46.1862,46.2057,5902.0
2024-07-11 12:25:00,47.4,47.44,47.37,47.44,4784.0,46.2155,46.2545,46.1862,46.2545,4784.0
2024-07-11 12:30:00,47.43,47.45,47.39,47.45,6210.0,46.2447,46.2642,46.2057,46.2642,6210.0
2024-07-11 12:35:00,47.45,47.45,47.31,47.37,9221.0,46.2642,46.2642,46.1277,46.1862,9221.0
2024-07-11 12:40:00,47.36,47.47,47.35,47.47,4905.0,46.1765,46.2837,46.1667,46.2837,4905.0
2024-07-11 12:45:00,47.5,47.5,47.45,47.45,6781.0,46.313,46.313,46.2642,46.2642,6781.0
2024-07-11 12:50:00,47.43,47.49,47.43,47.49,4102.0,46.2447,46.3032,46.2447,46.3032,4102.0
2024-07-11 12:55:00,47.49,47.51,47.45,47.45,5447.0,46.3032,46.3227,46.2642,46.2642,5447.0
2024-07-11 13:00:00,47.45,47.47,47.35,47.43,12636.0,46.2642,46.2837,46.1667,46.2447,12636.0
2024-07-11 13:05:00,47.43,47.44,47.35,47.41,5727.0,46.2447,46.2545,46.1667,46.2252,5727.0
2024-07-11 13:10:00,47.42,47.48,47.41,47.45,7975.0,46.235,46.2935,46.2252,46.2642,7975.0
2024-07-11 13:15:00,47.46,47.58,47.45,47.56,17515.0,46.274,46.391,46.2642,46.3715,17515.0
2024-07-11 13:20:00,47.57,47.74,47.57,47.74,35162.0,46.3812,46.547,46.3812,46.547,35162.0
2024-07-11 13:25:00,47.73,47.76,47.71,47.74,21229.0,46.5372,46.5665,46.5177,46.547,21229.0
2024-07-11 13:30:00,47.74,47.75,47.68,47.71,30916.0,46.547,46.5567,46.4885,46.5177,30916.0
2024-07-11 13:35:00,47.7,47.72,47.58,47.59,23623.0,46.508,46.5275,46.391,46.4007,23623.0
2024-07-11 13:40:00,47.59,47.67,47.59,47.67,16951.0,46.4007,46.4787,46.4007,46.4787,16951.0
2024-07-11 13:45:00,47.67,47.67,47.62,47.63,30167.0,46.4787,46.4787,46.43,46.4397,30167.0
2024-07-11 13:50:00,47.63,47.66,47.57,47.58,19795.0,46.4397,46.469,46.3812,46.391,19795.0
2024-07-11 13:55:00,47.59,47.64,47.59,47.64,7491.0,46.4007,46.4495,46.4007,46.4495,7491.0
2024-07-11 14:00:00,47.64,47.77,47.62,47.77,17778.0,46.4495,46.5762,46.43,46.5762,17778.0
2024-07-11 14:05:00,47.77,47.79,47.73,47.74,11284.0,46.5762,46.5957,46.5372,46.547,11284.0
2024-07-11 14:10:00,47.72,47.72,47.67,47.67,4290.0,46.5275,46.5275,46.4787,46.4787,4290.0
2024-07-11 14:15:00,47.67,47.68,47.65,47.68,8702.0,46.4787,46.4885,46.4592,46.4885,8702.0
2024-07-11 14:20:00,47.67,47.69,47.61,47.61,12488.0,46.4787,46.4982,46.4202,46.4202,12488.0
2024-07-11 14:25:00,47.62,47.68,47.62,47.67,6291.0,46.43,46.4885,46.43,46.4787,6291.0
2024-07-11 14:30:00,47.68,47.78,47.68,47.77,6719.0,46.4885,46.586,46.4885,46.5762,6719.0
2024-07-11 14:35:00,47.79,47.79,47.73,47.78,7435.0,46.5957,46.5957,46.5372,46.586,7435.0
2024-07-11 14:40:00,47.78,47.81,47.76,47.81,6827.0,46.586,46.6152,46.5665,46.6152,6827.0
2024-07-11 14:45:00,47.84,47.85,47.8,47.81,4552.0,46.6445,46.6542,46.6055,46.6152,4552.0
2024-07-11 14:50:00,47.81,47.81,47.72,47.74,55609.0,46.6152,46.6152,46.5275,46.547,55609.0
2024-07-11 14:55:00,47.74,47.79,47.73,47.78,12634.0,46.547,46.5957,46.5372,46.586,12634.0
2024-07-11 15:00:00,47.77,47.78,47.75,47.77,11764.0,46.5762,46.586,46.5567,46.5762,11764.0
2024-07-11 15:05:00,47.77,47.77,47.7,47.7,17705.0,46.5762,46.5762,46.508,46.508,17705.0
2024-07-11 15:10:00,47.71,47.73,47.71,47.73,10342.0,46.5177,46.5372,46.5177,46.5372,10342.0
2024-07-11 15:15:00,47.73,47.82,47.73,47.82,23930.0,46.5372,46.625,46.5372,46.625,23930.0
2024-07-11 15:20:00,47.82,47.83,47.8,47.8,6314.0,46.625,46.6347,46.6055,46.6055,6314.0
2024-07-11 15:25:00,47.8,47.81,47.73,47.74,51530.0,46.6055,46.6152,46.5372,46.547,51530.0
2024-07-11 15:30:00,47.73,47.75,47.7,47.73,24894.0,46.5372,46.5567,46.508,46.5372,24894.0
2024-07-11 15:35:00,47.73,47.81,47.73,47.81,24199.0,46.5372,46.6152,46.5372,46.6152,24199.0
2024-07-11 15:40:00,47.8,47.83,47.8,47.81,13379.0,46.6055,46.6347,46.6055,46.6152,13379.0
2024-07-11 15:45:00,47.8,47.8,47.77,47.77,29923.0,46.6055,46.6055,46.5762,46.5762,29923.0
2024-07-11 15:50:00,47.76,47.78,47.7,47.7,45182.0,46.5665,46.586,46.508,46.508,45182.0
2024-07-11 15:55:00,47.69,47.78,47.68,47.74,122427.0,46.4982,46.586,46.4885,46.547,122427.0
2024-07-12 09:30:00,47.18,47.49,47.16,47.44,59077.0,46.001,46.3032,45.9815,46.2545,59077.0
2024-07-12 09:35:00,47.42,47.45,47.28,47.35,14819.0,46.235,46.2642,46.0985,46.1667,14819.0
2024-07-12 09:40:00,47.35,47.41,47.21,47.38,34441.0,46.1667,46.2252,46.0302,46.196,34441.0
2024-07-12 09:45:00,47.38,47.57,47.31,47.47,37400.0,46.196,46.3812,46.1277,46.2837,37400.0
2024-07-12 09:50:00,47.48,47.51,47.41,47.51,16395.0,46.2935,46.3227,46.2252,46.3227,16395.0
2024-07-12 09:55:00,47.53,47.61,47.49,47.51,15006.0,46.3422,46.4202,46.3032,46.3227,15006.0
2024-07-12 10:00:00,47.55,47.72,47.55,47.71,23458.0,46.3617,46.5275,46.3617,46.5177,23458.0
2024-07-12 10:05:00,47.72,47.84,47.71,47.83,18814.0,46.5275,46.6445,46.5177,46.6347,18814.0
2024-07-12 10:10:00,47.83,47.94,47.8,47.86,13578.0,46.6347,46.742,46.6055,46.664,13578.0
2024-07-12 10:15:00,47.86,47.9,47.75,47.87,18760.0,46.664,46.703,46.5567,46.6737,18760.0
2024-07-12 10:20:00,47.87,47.87,47.69,47.7,10194.0,46.6737,46.6737,46.4982,46.508,10194.0
2024-07-12 10:25:00,47.73,47.76,47.7,47.73,6015.0,46.5372,46.5665,46.508,46.5372,6015.0
2024-07-12 10:30:00,47.73,47.8,47.66,47.7,11531.0,46.5372,46.6055,46.469,46.508,11531.0
2024-07-12 10:35:00,47.69,47.74,47.65,47.72,16415.0,46.4982,46.547,46.4592,46.5275,16415.0
2024-07-12 10:40:00,47.74,47.76,47.64,47.69,7681.0,46.547,46.5665,46.4495,46.4982,7681.0
2024-07-12 10:45:00,47.65,47.71,47.63,47.71,5727.0,46.4592,46.5177,46.4397,46.5177,5727.0
2024-07-12 10:50:00,47.71,47.77,47.69,47.72,5143.0,46.5177,46.5762,46.4982,46.5275,5143.0
2024-07-12 10:55:00,47.72,47.75,47.68,47.73,10602.0,46.5275,46.5567,46.4885,46.5372,10602.0
2024-07-12 11:00:00,47.74,47.84,47.7,47.84,17478.0,46.547,46.6445,46.508,46.6445,17478.0
2024-07-12 11:05:00,47.85,47.88,47.8,47.83,13396.0,46.6542,46.6835,46.6055,46.6347,13396.0
2024-07-12 11:10:00,47.81,47.84,47.77,47.77,8664.0,46.6152,46.6445,46.5762,46.5762,8664.0
2024-07-12 11:15:00,47.79,47.83,47.77,47.77,6102.0,46.5957,46.6347,46.5762,46.5762,6102.0
2024-07-12 11:20:00,47.77,47.79,47.6,47.6,8742.0,46.5762,46.5957,46.4105,46.4105,8742.0
2024-07-12 11:25:00,47.6,47.65,47.56,47.59,9094.0,46.4105,46.4592,46.3715,46.4007,9094.0
2024-07-12 11:30:00,47.61,47.64,47.59,47.63,8027.0,46.4202,46.4495,46.4007,46.4397,8027.0
2024-07-12 11:35:00,47.62,47.69,47.59,47.69,6658.0,46.43,46.4982,46.4007,46.4982,6658.0
2024-07-12 11:40:00,47.7,47.74,47.66,47.66,5239.0,46.508,46.547,46.469,46.469,5239.0
2024-07-12 11:45:00,47.65,47.76,47.65,47.76,9872.0,46.4592,46.5665,46.4592,46.5665,9872.0
2024-07-12 11:50:00,47.76,47.76,47.68,47.7,7970.0,46.5665,46.5665,46.4885,46.508,7970.0
2024-07-12 11:55:00,47.71,47.71,47.66,47.66,3333.0,46.5177,46.5177,46.469,46.469,3333.0
2024-07-12 12:00:00,47.68,47.69,47.64,47.68,8517.0,46.4885,46.4982,46.4495,46.4885,8517.0
2024-07-12 12:05:00,47.68,47.7,47.58,47.58,10123.0,46.4885,46.508,46.391,46.391,10123.0
2024-07-12 12:10:00,47.6,47.64,47.59,47.6,5954.0,46.4105,46.4495,46.4007,46.4105,5954.0
2024-07-12 12:15:00,47.6,47.68,47.58,47.65,5949.0,46.4105,46.4885,46.391,46.4592,5949.0
2024-07-12 12:20:00,47.66,47.73,47.66,47.73,3050.0,46.469,46.5372,46.469,46.5372,3050.0
2024-07-12 12:25:00,47.73,47.79,47.73,47.78,5245.0,46.5372,46.5957,46.5372,46.586,5245.0
2024-07-12 12:30:00,47.77,47.78,47.75,47.75,6354.0,46.5762,46.586,46.5567,46.5567,6354.0
2024-07-12 12:35:00,47.76,47.8,47.76,47.8,6636.0,46.5665,46.6055,46.5665,46.6055,6636.0
2024-07-12 12:40:00,47.8,47.82,47.75,47.81,11200.0,46.6055,46.625,46.5567,46.6152,11200.0
2024-07-12 12:45:00,47.8,47.8,47.72,47.74,5681.0,46.6055,46.6055,46.5275,46.547,5681.0
2024-07-12 12:50:00,47.74,47.75,47.73,47.75,5492.0,46.547,46.5567,46.5372,46.5567,5492.0
2024-07-12 12:55:00,47.75,47.79,47.75,47.76,3850.0,46.5567,46.5957,46.5567,46.5665,3850.0
2024-07-12 13:00:00,47.74,47.74,47.69,47.69,5170.0,46.547,46.547,46.4982,46.4982,5170.0
2024-07-12 13:05:00,47.68,47.69,47.66,47.67,3316.0,46.4885,46.4982,46.469,46.4787,3316.0
2024-07-12 13:10:00,47.67,47.75,47.66,47.71,6553.0,46.4787,46.5567,46.469,46.5177,6553.0
2024-07-12 13:15:00,47.7,47.75,47.7,47.75,3439.0,46.508,46.5567,46.508,46.5567,3439.0
2024-07-12 13:20:00,47.74,47.74,47.71,47.73,2720.0,46.547,46.547,46.5177,46.5372,2720.0
2024-07-12 13:25:00,47.73,47.76,47.73,47.75,3902.0,46.5372,46.5665,46.5372,46.5567,3902.0
2024-07-12 13:30:00,47.75,47.81,47.74,47.81,5552.0,46.5567,46.6152,46.547,46.6152,5552.0
2024-07-12 13:35:00,47.8,47.81,47.75,47.75,3830.0,46.6055,46.6152,46.5567,46.5567,3830.0
2024-07-12 13:40:00,47.75,47.81,47.75,47.8,4480.0,46.5567,46.6152,46.5567,46.6055,4480.0
2024-07-12 13:45:00,47.81,47.84,47.8,47.84,3097.0,46.6152,46.6445,46.6055,46.6445,3097.0
2024-07-12 13:50:00,47.82,47.82,47.78,47.78,3450.0,46.625,46.625,46.586,46.586,3450.0
2024-07-12 13:55:00,47.79,47.79,47.77,47.77,3199.0,46.5957,46.5957,46.5762,46.5762,3199.0
2024-07-12 14:00:00,47.79,47.8,47.77,47.8,6928.0,46.5957,46.6055,46.5762,46.6055,6928.0
2024-07-12 14:05:00,47.8,47.81,47.77,47.77,5673.0,46.6055,46.6152,46.5762,46.5762,5673.0
2024-07-12 14:10:00,47.78,47.78,47.75,47.75,4186.0,46.586,46.586,46.5567,46.5567,4186.0
2024-07-12 14:15:00,47.76,47.79,47.74,47.78,3781.0,46.5665,46.5957,46.547,46.586,3781.0
2024-07-12 14:20:00,47.78,47.79,47.75,47.75,7272.0,46.586,46.5957,46.5567,46.5567,7272.0
2024-07-12 14:25:00,47.75,47.79,47.74,47.78,5407.0,46.5567,46.5957,46.547,46.586,5407.0
2024-07-12 14:30:00,47.77,47.77,47.7,47.76,6300.0,46.5762,46.5762,46.508,46.5665,6300.0
2024-07-12 14:35:00,47.77,47.78,47.77,47.78,2900.0,46.5762,46.586,46.5762,46.586,2900.0
2024-07-12 14:40:00,47.77,47.77,47.75,47.75,5926.0,46.5762,46.5762,46.5567,46.5567,5926.0
2024-07-12 14:45:00,47.77,47.78,47.76,47.78,3994.0,46.5762,46.586,46.5665,46.586,3994.0
2024-07-12 14:50:00,47.77,47.77,47.76,47.76,6049.0,46.5762,46.5762,46.5665,46.5665,6049.0
2024-07-12 14:55:00,47.76,47.78,47.76,47.77,4006.0,46.5665,46.586,46.5665,46.5762,4006.0
2024-07-12 15:00:00,47.78,47.78,47.74,47.74,9322.0,46.586,46.586,46.547,46.547,9322.0
2024-07-12 15:05:00,47.74,47.74,47.7,47.7,17507.0,46.547,46.547,46.508,46.508,17507.0
2024-07-12 15:10:00,47.7,47.72,47.67,47.72,16975.0,46.508,46.5275,46.4787,46.5275,16975.0
2024-07-12 15:15:00,47.73,47.74,47.69,47.69,10110.0,46.5372,46.547,46.4982,46.4982,10110.0
2024-07-12 15:20:00,47.68,47.71,47.67,47.71,23874.0,46.4885,46.5177,46.4787,46.5177,23874.0
2024-07-12 15:25:00,47.72,47.76,47.72,47.74,12328.0,46.5275,46.5665,46.5275,46.547,12328.0
2024-07-12 15:30:00,47.74,47.74,47.67,47.71,25046.0,46.547,46.547,46.4787,46.5177,25046.0
2024-07-12 15:35:00,47.71,47.74,47.7,47.71,17654.0,46.5177,46.547,46.508,46.5177,17654.0
2024-07-12 15:40:00,47.72,47.72,47.65,47.67,34396.0,46.5275,46.5275,46.4592,46.4787,34396.0
2024-07-12 15:45:00,47.69,47.72,47.67,47.67,21427.0,46.4982,46.5275,46.4787,46.4787,21427.0
2024-07-12 15:50:00,47.67,47.69,47.62,47.62,77116.0,46.4787,46.4982,46.43,46.43,77116.0
2024-07-12 15:55:00,47.61,47.62,47.55,47.6,98262.0,46.4202,46.43,46.3617,46.4105,98262.0
2024-07-15 09:30:00,47.75,47.75,47.15,47.2,52868.0,46.5567,46.5567,45.9717,46.0205,52868.0
2024-07-15 09:35:00,47.23,47.29,47.1,47.22,25313.0,46.0497,46.1082,45.923,46.04,25313.0
2024-07-15 09:40:00,47.17,47.29,46.99,47.29,16586.0,45.9912,46.1082,45.8157,46.1082,16586.0
2024-07-15 09:45:00,47.32,47.49,47.24,47.43,17207.0,46.1375,46.3032,46.0595,46.2447,17207.0
2024-07-15 09:50:00,47.39,47.58,47.37,47.57,17697.0,46.2057,46.391,46.1862,46.3812,17697.0
2024-07-15 09:55:00,47.56,47.66,47.54,47.66,9025.0,46.3715,46.469,46.352,46.469,9025.0
2024-07-15 10:00:00,47.65,47.68,47.59,47.62,15499.0,46.4592,46.4885,46.4007,46.43,15499.0
2024-07-15 10:05:00,47.64,47.77,47.6,47.74,7500.0,46.4495,46.5762,46.4105,46.547,7500.0
2024-07-15 10:10:00,47.73,47.73,47.56,47.57,5800.0,46.5372,46.5372,46.3715,46.3812,5800.0
2024-07-15 10:15:00,47.58,47.64,47.51,47.64,7900.0,46.391,46.4495,46.3227,46.4495,7900.0
2024-07-15 10:20:00,47.63,47.8,47.62,47.79,2400.0,46.4397,46.6055,46.43,46.5957,2400.0
2024-07-15 10:25:00,47.8,47.81,47.73,47.75,8121.0,46.6055,46.6152,46.5372,46.5567,8121.0
2024-07-15 10:30:00,47.76,47.79,47.72,47.72,3976.0,46.5665,46.5957,46.5275,46.5275,3976.0
2024-07-15 10:35:00,47.65,47.69,47.59,47.63,4504.0,46.4592,46.4982,46.4007,46.4397,4504.0
2024-07-15 10:40:00,47.62,47.66,47.55,47.59,5211.0,46.43,46.469,46.3617,46.4007,5211.0
2024-07-15 10:45:00,47.56,47.68,47.56,47.66,6100.0,46.3715,46.4885,46.3715,46.469,6100.0
2024-07-15 10:50:00,47.65,47.83,47.64,47.82,6400.0,46.4592,46.6347,46.4495,46.625,6400.0
2024-07-15 10:55:00,47.79,47.96,47.79,47.96,25673.0,46.5957,46.7615,46.5957,46.7615,25673.0
2024-07-15 11:00:00,47.97,48.2,47.97,48.14,55380.0,46.7712,46.9955,46.7712,46.937,55380.0
2024-07-15 11:05:00,48.15,48.24,48.07,48.07,10730.0,46.9467,47.0345,46.8687,46.8687,10730.0
2024-07-15 11:10:00,48.05,48.06,47.91,47.91,6675.0,46.8492,46.859,46.7127,46.7127,6675.0
2024-07-15 11:15:00,47.89,47.91,47.81,47.83,7967.0,46.6932,46.7127,46.6152,46.6347,7967.0
2024-07-15 11:20:00,47.84,47.94,47.84,47.86,5869.0,46.6445,46.742,46.6445,46.664,5869.0
2024-07-15 11:25:00,47.88,48.01,47.87,47.89,9318.0,46.6835,46.8102,46.6737,46.6932,9318.0
2024-07-15 11:30:00,47.87,47.9,47.81,47.84,10598.0,46.6737,46.703,46.6152,46.6445,10598.0
2024-07-15 11:35:00,47.84,47.94,47.81,47.93,5550.0,46.6445,46.742,46.6152,46.7322,5550.0
2024-07-15 11:40:00,47.95,47.97,47.9,47.94,7888.0,46.7517,46.7712,46.703,46.742,7888.0
2024-07-15 11:45:00,47.94,47.94,47.82,47.82,8897.0,46.742,46.742,46.625,46.625,8897.0
2024-07-15 11:50:00,47.82,47.87,47.82,47.86,4619.0,46.625,46.6737,46.625,46.664,4619.0
2024-07-15 11:55:00,47.85,47.87,47.82,47.83,3472.0,46.6542,46.6737,46.625,46.6347,3472.0
2024-07-15 12:00:00,47.81,47.86,47.8,47.84,7514.0,46.6152,46.664,46.6055,46.6445,7514.0
2024-07-15 12:05:00,47.83,47.96,47.8,47.96,14580.0,46.6347,46.7615,46.6055,46.7615,14580.0
2024-07-15 12:10:00,47.95,47.95,47.83,47.85,8302.0,46.7517,46.7517,46.6347,46.6542,8302.0
2024-07-15 12:15:00,47.85,47.94,47.84,47.85,10719.0,46.6542,46.742,46.6445,46.6542,10719.0
2024-07-15 12:20:00,47.83,47.83,47.74,47.83,9721.0,46.6347,46.6347,46.547,46.6347,9721.0
2024-07-15 12:25:00,47.82,47.85,47.79,47.84,11661.0,46.625,46.6542,46.5957,46.6445,11661.0
2024-07-15 12:30:00,47.85,47.97,47.85,47.96,12816.0,46.6542,46.7712,46.6542,46.7615,12816.0
2024-07-15 12:35:00,47.98,48.01,47.93,47.95,9785.0,46.781,46.8102,46.7322,46.7517,9785.0
2024-07-15 12:40:00,47.95,48.21,47.92,48.02,34696.0,46.7517,47.0052,46.7225,46.82,34696.0
2024-07-15 12:45:00,47.92,47.97,47.88,47.88,2600.0,46.7225,46.7712,46.6835,46.6835,2600.0
2024-07-15 12:50:00,47.88,47.88,47.82,47.86,8200.0,46.6835,46.6835,46.625,46.664,8200.0
2024-07-15 12:55:00,47.87,47.87,47.82,47.82,3100.0,46.6737,46.6737,46.625,46.625,3100.0
2024-07-15 13:00:00,47.8,47.8,47.57,47.61,10514.0,46.6055,46.6055,46.3812,46.4202,10514.0
2024-07-15 13:05:00,47.6,47.71,47.6,47.69,4565.0,46.4105,46.5177,46.4105,46.4982,4565.0
2024-07-15 13:10:00,47.7,47.7,47.57,47.62,5526.0,46.508,46.508,46.3812,46.43,5526.0
2024-07-15 13:15:00,47.63,47.66,47.59,47.62,7308.0,46.4397,46.469,46.4007,46.43,7308.0
2024-07-15 13:20:00,47.61,47.7,47.61,47.68,5068.0,46.4202,46.508,46.4202,46.4885,5068.0
2024-07-15 13:25:00,47.67,47.68,47.59,47.63,6485.0,46.4787,46.4885,46.4007,46.4397,6485.0
2024-07-15 13:30:00,47.59,47.59,47.51,47.55,6623.0,46.4007,46.4007,46.3227,46.3617,6623.0
2024-07-15 13:35:00,47.6,47.6,47.48,47.53,9716.0,46.4105,46.4105,46.2935,46.3422,9716.0
2024-07-15 13:40:00,47.55,47.58,47.52,47.58,4335.0,46.3617,46.391,46.3325,46.391,4335.0
2024-07-15 13:45:00,47.56,47.59,47.53,47.54,3400.0,46.3715,46.4007,46.3422,46.352,3400.0
2024-07-15 13:50:00,47.55,47.62,47.55,47.61,3568.0,46.3617,46.43,46.3617,46.4202,3568.0
2024-07-15 13:55:00,47.6,47.65,47.55,47.58,4900.0,46.4105,46.4592,46.3617,46.391,4900.0
2024-07-15 14:00:00,47.57,47.57,47.53,47.54,5298.0,46.3812,46.3812,46.3422,46.352,5298.0
2024-07-15 14:05:00,47.55,47.62,47.55,47.61,1700.0,46.3617,46.43,46.3617,46.4202,1700.0
2024-07-15 14:10:00,47.61,47.62,47.57,47.62,3407.0,46.4202,46.43,46.3812,46.43,3407.0
2024-07-15 14:15:00,47.61,47.65,47.6,47.6,2220.0,46.4202,46.4592,46.4105,46.4105,2220.0
2024-07-15 14:20:00,47.62,47.64,47.62,47.63,2510.0,46.43,46.4495,46.43,46.4397,2510.0
2024-07-15 14:25:00,47.63,47.67,47.59,47.67,5100.0,46.4397,46.4787,46.4007,46.4787,5100.0
2024-07-15 14:30:00,47.66,47.7,47.64,47.66,6436.0,46.469,46.508,46.4495,46.469,6436.0
2024-07-15 14:35:00,47.68,47.71,47.67,47.7,4530.0,46.4885,46.5177,46.4787,46.508,4530.0
2024-07-15 14:40:00,47.71,47.73,47.7,47.71,3084.0,46.5177,46.5372,46.508,46.5177,3084.0
2024-07-15 14:45:00,47.71,47.73,47.71,47.73,2900.0,46.5177,46.5372,46.5177,46.5372,2900.0
2024-07-15 14:50:00,47.72,47.72,47.69,47.7,4138.0,46.5275,46.5275,46.4982,46.508,4138.0
2024-07-15 14:55:00,47.66,47.68,47.61,47.61,5380.0,46.469,46.4885,46.4202,46.4202,5380.0
2024-07-15 15:00:00,47.59,47.65,47.58,47.63,6511.0,46.4007,46.4592,46.391,46.4397,6511.0
2024-07-15 15:05:00,47.6,47.6,47.56,47.58,4050.0,46.4105,46.4105,46.3715,46.391,4050.0
2024-07-15 15:10:00,47.6,47.67,47.6,47.67,5931.0,46.4105,46.4787,46.4105,46.4787,5931.0
2024-07-15 15:15:00,47.68,47.72,47.68,47.72,5476.0,46.4885,46.5275,46.4885,46.5275,5476.0
2024-07-15 15:20:00,47.72,47.72,47.67,47.68,3381.0,46.5275,46.5275,46.4787,46.4885,3381.0
2024-07-15 15:25:00,47.68,47.68,47.67,47.67,1907.0,46.4885,46.4885,46.4787,46.4787,1907.0
2024-07-15 15:30:00,47.64,47.67,47.63,47.66,2799.0,46.4495,46.4787,46.4397,46.469,2799.0
2024-07-15 15:35:00,47.66,47.66,47.6,47.6,1790.0,46.469,46.469,46.4105,46.4105,1790.0
2024-07-15 15:40:00,47.6,47.63,47.6,47.62,4200.0,46.4105,46.4397,46.4105,46.43,4200.0
2024-07-15 15:45:00,47.6,47.61,47.5,47.5,9511.0,46.4105,46.4202,46.313,46.313,9511.0
2024-07-15 15:50:00,47.51,47.52,47.43,47.47,13551.0,46.3227,46.3325,46.2447,46.2837,13551.0
2024-07-15 15:55:00,47.47,47.47,47.32,47.36,61217.0,46.2837,46.2837,46.1375,46.1765,61217.0
2024-07-16 09:30:00,47.97,48.0,47.48,47.58,78007.0,46.7712,46.8005,46.2935,46.391,78007.0
2024-07-16 09:35:00,47.58,47.9,47.57,47.9,18961.0,46.391,46.703,46.3812,46.703,18961.0
2024-07-16 09:40:00,47.89,48.16,47.89,48.11,25270.0,46.6932,46.9565,46.6932,46.9077,25270.0
2024-07-16 09:45:00,48.13,48.19,48.07,48.07,15713.0,46.9272,46.9857,46.8687,46.8687,15713.0
2024-07-16 09:50:00,48.06,48.21,48.04,48.08,14772.0,46.859,47.0052,46.8395,46.8785,14772.0
2024-07-16 09:55:00,48.06,48.06,47.92,47.96,12943.0,46.859,46.859,46.7225,46.7615,12943.0
2024-07-16 10:00:00,47.96,48.05,47.95,48.01,7424.0,46.7615,46.8492,46.7517,46.8102,7424.0
2024-07-16 10:05:00,48.04,48.07,47.83,47.83,8410.0,46.8395,46.8687,46.6347,46.6347,8410.0
2024-07-16 10:10:00,47.84,48.02,47.83,48.01,5212.0,46.6445,46.82,46.6347,46.8102,5212.0
2024-07-16 10:15:00,48.04,48.16,48.04,48.14,8405.0,46.8395,46.9565,46.8395,46.937,8405.0
2024-07-16 10:20:00,48.14,48.36,48.14,48.34,12806.0,46.937,47.1515,46.937,47.132,12806.0
2024-07-16 10:25:00,48.33,48.43,48.29,48.43,15206.0,47.1222,47.2197,47.0832,47.2197,15206.0
2024-07-16 10:30:00,48.43,48.53,48.4,48.52,12215.0,47.2197,47.3173,47.1905,47.3075,12215.0
2024-07-16 10:35:00,48.52,48.62,48.42,48.49,17460.0,47.3075,47.405,47.21,47.2783,17460.0
2024-07-16 10:40:00,48.5,48.5,48.36,48.36,8006.0,47.288,47.288,47.1515,47.1515,8006.0
2024-07-16 10:45:00,48.4,48.44,48.29,48.44,5488.0,47.1905,47.2295,47.0832,47.2295,5488.0
2024-07-16 10:50:00,48.44,48.52,48.42,48.47,17187.0,47.2295,47.3075,47.21,47.2587,17187.0
2024-07-16 10:55:00,48.48,48.59,48.48,48.58,7778.0,47.2685,47.3758,47.2685,47.366,7778.0
2024-07-16 11:00:00,48.59,48.72,48.54,48.72,12064.0,47.3758,47.5025,47.327,47.5025,12064.0
2024-07-16 11:05:00,48.73,48.89,48.72,48.79,12018.0,47.5123,47.6683,47.5025,47.5708,12018.0
2024-07-16 11:10:00,48.77,48.81,48.72,48.79,11100.0,47.5513,47.5903,47.5025,47.5708,11100.0
2024-07-16 11:15:00,48.79,48.89,48.78,48.88,13613.0,47.5708,47.6683,47.561,47.6585,13613.0
2024-07-16 11:20:00,48.89,48.9,48.83,48.86,15613.0,47.6683,47.678,47.6098,47.639,15613.0
2024-07-16 11:25:00,48.88,48.91,48.85,48.9,8914.0,47.6585,47.6878,47.6293,47.678,8914.0
2024-07-16 11:30:00,48.92,48.97,48.88,48.93,10834.0,47.6975,47.7463,47.6585,47.7073,10834.0
2024-07-16 11:35:00,48.94,49.04,48.92,49.03,14286.0,47.717,47.8145,47.6975,47.8048,14286.0
2024-07-16 11:40:00,49.02,49.06,48.98,49.06,19779.0,47.795,47.834,47.756,47.834,19779.0
2024-07-16 11:45:00,49.07,49.1,49.02,49.03,10277.0,47.8438,47.873,47.795,47.8048,10277.0
2024-07-16 11:50:00,49.02,49.02,48.9,48.95,13295.0,47.795,47.795,47.678,47.7268,13295.0
2024-07-16 11:55:00,48.94,49.06,48.93,48.99,7554.0,47.717,47.834,47.7073,47.7658,7554.0
2024-07-16 12:00:00,48.99,48.99,48.88,48.88,8941.0,47.7658,47.7658,47.6585,47.6585,8941.0
2024-07-16 12:05:00,48.85,48.89,48.78,48.83,13491.0,47.6293,47.6683,47.561,47.6098,13491.0
2024-07-16 12:10:00,48.83,48.88,48.81,48.88,5675.0,47.6098,47.6585,47.5903,47.6585,5675.0
2024-07-16 12:15:00,48.88,48.88,48.76,48.78,29318.0,47.6585,47.6585,47.5415,47.561,29318.0
2024-07-16 12:20:00,48.78,48.88,48.78,48.87,13320.0,47.561,47.6585,47.561,47.6488,13320.0
2024-07-16 12:25:00,48.86,48.9,48.85,48.88,7661.0,47.639,47.678,47.6293,47.6585,7661.0
2024-07-16 12:30:00,48.9,48.93,48.81,48.93,7003.0,47.678,47.7073,47.5903,47.7073,7003.0
2024-07-16 12:35:00,48.92,48.95,48.88,48.9,16134.0,47.6975,47.7268,47.6585,47.678,16134.0
2024-07-16 12:40:00,48.9,48.9,48.7,48.7,9859.0,47.678,47.678,47.483,47.483,9859.0
2024-07-16 12:45:00,48.7,48.84,48.7,48.82,8657.0,47.483,47.6195,47.483,47.6,8657.0
2024-07-16 12:50:00,48.83,48.86,48.82,48.85,10266.0,47.6098,47.639,47.6,47.6293,10266.0
2024-07-16 12:55:00,48.86,48.88,48.83,48.88,9409.0,47.639,47.6585,47.6098,47.6585,9409.0
2024-07-16 13:00:00,48.87,48.9,48.82,48.86,11344.0,47.6488,47.678,47.6,47.639,11344.0
2024-07-16 13:05:00,48.86,48.88,48.79,48.85,10794.0,47.639,47.6585,47.5708,47.6293,10794.0
2024-07-16 13:10:00,48.86,48.86,48.73,48.77,15285.0,47.639,47.639,47.5123,47.5513,15285.0
2024-07-16 13:15:00,48.77,48.77,48.72,48.75,5437.0,47.5513,47.5513,47.5025,47.5318,5437.0
2024-07-16 13:20:00,48.78,48.86,48.76,48.85,11176.0,47.561,47.639,47.5415,47.6293,11176.0
2024-07-16 13:25:00,48.86,48.89,48.86,48.88,6694.0,47.639,47.6683,47.639,47.6585,6694.0
2024-07-16 13:30:00,48.87,48.88,48.84,48.88,7513.0,47.6488,47.6585,47.6195,47.6585,7513.0
2024-07-16 13:35:00,48.9,48.93,48.89,48.9,11245.0,47.678,47.7073,47.6683,47.678,11245.0
2024-07-16 13:40:00,48.9,48.9,48.87,48.89,10344.0,47.678,47.678,47.6488,47.6683,10344.0
2024-07-16 13:45:00,48.89,48.91,48.86,48.91,7800.0,47.6683,47.6878,47.639,47.6878,7800.0
2024-07-16 13:50:00,48.92,48.94,48.9,48.91,12748.0,47.6975,47.717,47.678,47.6878,12748.0
2024-07-16 13:55:00,48.91,48.91,48.82,48.82,8863.0,47.6878,47.6878,47.6,47.6,8863.0
2024-07-16 14:00:00,48.83,48.88,48.79,48.88,13172.0,47.6098,47.6585,47.5708,47.6585,13172.0
2024-07-16 14:05:00,48.88,48.88,48.82,48.86,9767.0,47.6585,47.6585,47.6,47.639,9767.0
2024-07-16 14:10:00,48.87,48.91,48.87,48.91,19944.0,47.6488,47.6878,47.6488,47.6878,19944.0
2024-07-16 14:15:00,48.91,48.91,48.77,48.77,24806.0,47.6878,47.6878,47.5513,47.5513,24806.0
2024-07-16 14:20:00,48.76,48.88,48.75,48.88,8042.0,47.5415,47.6585,47.5318,47.6585,8042.0
2024-07-16 14:25:00,48.89,48.92,48.84,48.84,23067.0,47.6683,47.6975,47.6195,47.6195,23067.0
2024-07-16 14:30:00,48.84,48.85,48.75,48.78,15342.0,47.6195,47.6293,47.5318,47.561,15342.0
2024-07-16 14:35:00,48.82,48.88,48.82,48.88,5608.0,47.6,47.6585,47.6,47.6585,5608.0
2024-07-16 14:40:00,48.89,48.9,48.87,48.9,11859.0,47.6683,47.678,47.6488,47.678,11859.0
2024-07-16 14:45:00,48.9,48.93,48.89,48.93,6998.0,47.678,47.7073,47.6683,47.7073,6998.0
2024-07-16 14:50:00,48.93,48.93,48.87,48.89,6964.0,47.7073,47.7073,47.6488,47.6683,6964.0
2024-07-16 14:55:00,48.89,48.91,48.89,48.91,6412.0,47.6683,47.6878,47.6683,47.6878,6412.0
2024-07-16 15:00:00,48.9,48.93,48.84,48.87,15519.0,47.678,47.7073,47.6195,47.6488,15519.0
2024-07-16 15:05:00,48.88,48.9,48.88,48.9,15960.0,47.6585,47.678,47.6585,47.678,15960.0
2024-07-16 15:10:00,48.9,48.9,48.86,48.89,9964.0,47.678,47.678,47.639,47.6683,9964.0
2024-07-16 15:15:00,48.88,48.89,48.84,48.85,7294.0,47.6585,47.6683,47.6195,47.6293,7294.0
2024-07-16 15:20:00,48.85,48.87,48.8,48.87,10050.0,47.6293,47.6488,47.5805,47.6488,10050.0
2024-07-16 15:25:00,48.88,48.89,48.83,48.89,19499.0,47.6585,47.6683,47.6098,47.6683,19499.0
2024-07-16 15:30:00,48.89,48.96,48.89,48.96,7364.0,47.6683,47.7365,47.6683,47.7365,7364.0
2024-07-16 15:35:00,48.97,48.99,48.95,48.95,12875.0,47.7463,47.7658,47.7268,47.7268,12875.0
2024-07-16 15:40:00,48.94,48.97,48.92,48.97,9335.0,47.717,47.7463,47.6975,47.7463,9335.0
2024-07-16 15:45:00,48.96,49.02,48.94,48.98,23730.0,47.7365,47.795,47.717,47.756,23730.0
2024-07-16 15:50:00,48.99,49.05,48.99,49.02,30419.0,47.7658,47.8243,47.7658,47.795,30419.0
2024-07-16 15:55:00,49.02,49.1,49.02,49.09,54221.0,47.795,47.873,47.795,47.8633,54221.0
2024-07-17 09:30:00,48.69,48.86,48.49,48.85,83353.0,47.4733,47.639,47.2783,47.6293,83353.0
2024-07-17 09:35:00,48.84,49.13,48.84,48.99,21418.0,47.6195,47.9023,47.6195,47.7658,21418.0
2024-07-17 09:40:00,48.99,48.99,48.69,48.74,17990.0,47.7658,47.7658,47.4733,47.522,17990.0
2024-07-17 09:45:00,48.76,48.94,48.73,48.87,16489.0,47.5415,47.717,47.5123,47.6488,16489.0
2024-07-17 09:50:00,48.88,49.01,48.83,48.91,10441.0,47.6585,47.7853,47.6098,47.6878,10441.0
2024-07-17 09:55:00,48.89,48.99,48.86,48.97,8241.0,47.6683,47.7658,47.639,47.7463,8241.0
2024-07-17 10:00:00,48.98,48.98,48.68,48.73,18445.0,47.756,47.756,47.4635,47.5123,18445.0
2024-07-17 10:05:00,48.73,48.75,48.47,48.47,9330.0,47.5123,47.5318,47.2587,47.2587,9330.0
2024-07-17 10:10:00,48.45,48.45,48.14,48.33,37187.0,47.2392,47.2392,46.937,47.1222,37187.0
2024-07-17 10:15:00,48.31,48.39,48.15,48.33,16982.0,47.1027,47.1807,46.9467,47.1222,16982.0
2024-07-17 10:20:00,48.33,48.38,48.2,48.2,9178.0,47.1222,47.171,46.9955,46.9955,9178.0
2024-07-17 10:25:00,48.19,48.33,48.14,48.16,10303.0,46.9857,47.1222,46.937,46.9565,10303.0
2024-07-17 10:30:00,48.19,48.31,48.11,48.3,13197.0,46.9857,47.1027,46.9077,47.093,13197.0
2024-07-17 10:35:00,48.31,48.36,48.16,48.21,8850.0,47.1027,47.1515,46.9565,47.0052,8850.0
2024-07-17 10:40:00,48.21,48.37,48.2,48.34,8966.0,47.0052,47.1612,46.9955,47.132,8966.0
2024-07-17 10:45:00,48.37,48.4,48.31,48.35,7200.0,47.1612,47.1905,47.1027,47.1417,7200.0
2024-07-17 10:50:00,48.34,48.34,48.15,48.16,7810.0,47.132,47.132,46.9467,46.9565,7810.0
2024-07-17 10:55:00,48.14,48.22,48.01,48.1,25234.0,46.937,47.015,46.8102,46.898,25234.0
2024-07-17 11:00:00,48.08,48.13,47.99,47.99,7400.0,46.8785,46.9272,46.7907,46.7907,7400.0
2024-07-17 11:05:00,48.01,48.12,47.98,48.04,13872.0,46.8102,46.9175,46.781,46.8395,13872.0
2024-07-17 11:10:00,48.03,48.08,47.87,47.93,12779.0,46.8297,46.8785,46.6737,46.7322,12779.0
2024-07-17 11:15:00,47.92,47.99,47.9,47.99,9337.0,46.7225,46.7907,46.703,46.7907,9337.0
2024-07-17 11:20:00,48.0,48.15,48.0,48.12,8961.0,46.8005,46.9467,46.8005,46.9175,8961.0
2024-07-17 11:25:00,48.14,48.2,48.11,48.16,13023.0,46.937,46.9955,46.9077,46.9565,13023.0
2024-07-17 11:30:00,48.14,48.18,48.08,48.08,11221.0,46.937,46.976,46.8785,46.8785,11221.0
2024-07-17 11:35:00,48.09,48.14,48.07,48.14,12389.0,46.8882,46.937,46.8687,46.937,12389.0
2024-07-17 11:40:00,48.14,48.14,47.99,48.09,12809.0,46.937,46.937,46.7907,46.8882,12809.0
2024-07-17 11:45:00,48.08,48.12,48.0,48.0,7504.0,46.8785,46.9175,46.8005,46.8005,7504.0
2024-07-17 11:50:00,47.99,48.02,47.97,48.0,7747.0,46.7907,46.82,46.7712,46.8005,7747.0
2024-07-17 11:55:00,47.99,48.02,47.97,48.01,5488.0,46.7907,46.82,46.7712,46.8102,5488.0
2024-07-17 12:00:00,48.03,48.07,47.98,47.99,9300.0,46.8297,46.8687,46.781,46.7907,9300.0
2024-07-17 12:05:00,47.98,47.98,47.87,47.91,8623.0,46.781,46.781,46.6737,46.7127,8623.0
2024-07-17 12:10:00,47.89,47.91,47.81,47.82,8146.0,46.6932,46.7127,46.6152,46.625,8146.0
2024-07-17 12:15:00,47.83,47.89,47.8,47.89,15168.0,46.6347,46.6932,46.6055,46.6932,15168.0
2024-07-17 12:20:00,47.89,47.91,47.67,47.71,16641.0,46.6932,46.7127,46.4787,46.5177,16641.0
2024-07-17 12:25:00,47.68,47.7,47.59,47.63,18120.0,46.4885,46.508,46.4007,46.4397,18120.0
2024-07-17 12:30:00,47.63,47.77,47.62,47.76,15680.0,46.4397,46.5762,46.43,46.5665,15680.0
2024-07-17 12:35:00,47.77,47.78,47.72,47.73,8812.0,46.5762,46.586,46.5275,46.5372,8812.0
2024-07-17 12:40:00,47.74,47.78,47.69,47.76,10169.0,46.547,46.586,46.4982,46.5665,10169.0
2024-07-17 12:45:00,47.76,47.78,47.74,47.76,10646.0,46.5665,46.586,46.547,46.5665,10646.0
2024-07-17 12:50:00,47.75,47.86,47.74,47.86,11365.0,46.5567,46.664,46.547,46.664,11365.0
2024-07-17 12:55:00,47.87,47.88,47.81,47.85,11740.0,46.6737,46.6835,46.6152,46.6542,11740.0
2024-07-17 13:00:00,47.83,47.85,47.76,47.78,10273.0,46.6347,46.6542,46.5665,46.586,10273.0
2024-07-17 13:05:00,47.79,47.87,47.79,47.81,5946.0,46.5957,46.6737,46.5957,46.6152,5946.0
2024-07-17 13:10:00,47.79,47.82,47.76,47.76,5207.0,46.5957,46.625,46.5665,46.5665,5207.0
2024-07-17 13:15:00,47.77,47.79,47.71,47.71,7892.0,46.5762,46.5957,46.5177,46.5177,7892.0
2024-07-17 13:20:00,47.71,47.77,47.66,47.74,6707.0,46.5177,46.5762,46.469,46.547,6707.0
2024-07-17 13:25:00,47.76,47.79,47.75,47.75,7719.0,46.5665,46.5957,46.5567,46.5567,7719.0
2024-07-17 13:30:00,47.76,47.8,47.76,47.8,7461.0,46.5665,46.6055,46.5665,46.6055,7461.0
2024-07-17 13:35:00,47.77,47.8,47.75,47.8,14031.0,46.5762,46.6055,46.5567,46.6055,14031.0
2024-07-17 13:40:00,47.8,47.82,47.72,47.74,14213.0,46.6055,46.625,46.5275,46.547,14213.0
2024-07-17 13:45:00,47.72,47.77,47.72,47.76,12485.0,46.5275,46.5762,46.5275,46.5665,12485.0
2024-07-17 13:50:00,47.76,47.76,47.69,47.71,7527.0,46.5665,46.5665,46.4982,46.5177,7527.0
2024-07-17 13:55:00,47.72,47.72,47.66,47.66,5436.0,46.5275,46.5275,46.469,46.469,5436.0
2024-07-17 14:00:00,47.65,47.65,47.55,47.55,21202.0,46.4592,46.4592,46.3617,46.3617,21202.0
2024-07-17 14:05:00,47.55,47.72,47.55,47.72,17990.0,46.3617,46.5275,46.3617,46.5275,17990.0
2024-07-17 14:10:00,47.73,47.73,47.7,47.71,10724.0,46.5372,46.5372,46.508,46.5177,10724.0
2024-07-17 14:15:00,47.72,47.78,47.71,47.74,10187.0,46.5275,46.586,46.5177,46.547,10187.0
2024-07-17 14:20:00,47.75,47.8,47.74,47.76,9375.0,46.5567,46.6055,46.547,46.5665,9375.0
2024-07-17 14:25:00,47.76,47.79,47.73,47.77,9689.0,46.5665,46.5957,46.5372,46.5762,9689.0
2024-07-17 14:30:00,47.76,47.77,47.74,47.77,7957.0,46.5665,46.5762,46.547,46.5762,7957.0
2024-07-17 14:35:00,47.79,47.83,47.79,47.79,8506.0,46.5957,46.6347,46.5957,46.5957,8506.0
2024-07-17 14:40:00,47.78,47.81,47.76,47.77,12484.0,46.586,46.6152,46.5665,46.5762,12484.0
2024-07-17 14:45:00,47.76,47.79,47.76,47.79,9243.0,46.5665,46.5957,46.5665,46.5957,9243.0
2024-07-17 14:50:00,47.79,47.81,47.74,47.74,19843.0,46.5957,46.6152,46.547,46.547,19843.0
2024-07-17 14:55:00,47.74,47.77,47.73,47.77,10635.0,46.547,46.5762,46.5372,46.5762,10635.0
2024-07-17 15:00:00,47.78,47.85,47.78,47.83,13126.0,46.586,46.6542,46.586,46.6347,13126.0
2024-07-17 15:05:00,47.85,47.91,47.85,47.88,9166.0,46.6542,46.7127,46.6542,46.6835,9166.0
2024-07-17 15:10:00,47.87,47.87,47.84,47.84,5907.0,46.6737,46.6737,46.6445,46.6445,5907.0
2024-07-17 15:15:00,47.84,47.85,47.77,47.78,13646.0,46.6445,46.6542,46.5762,46.586,13646.0
2024-07-17 15:20:00,47.79,47.8,47.76,47.76,15776.0,46.5957,46.6055,46.5665,46.5665,15776.0
2024-07-17 15:25:00,47.75,47.79,47.72,47.78,13353.0,46.5567,46.5957,46.5275,46.586,13353.0
2024-07-17 15:30:00,47.79,47.82,47.74,47.76,14482.0,46.5957,46.625,46.547,46.5665,14482.0
2024-07-17 15:35:00,47.76,47.78,47.73,47.78,10189.0,46.5665,46.586,46.5372,46.586,10189.0
2024-07-17 15:40:00,47.79,47.79,47.74,47.74,14624.0,46.5957,46.5957,46.547,46.547,14624.0
2024-07-17 15:45:00,47.75,47.76,47.7,47.72,27408.0,46.5567,46.5665,46.508,46.5275,27408.0
2024-07-17 15:50:00,47.72,47.81,47.72,47.74,40003.0,46.5275,46.6152,46.5275,46.547,40003.0
2024-07-17 15:55:00,47.74,47.74,47.51,47.55,290775.0,46.547,46.547,46.3227,46.3617,290775.0
2024-07-18 09:30:00,47.88,47.95,47.36,47.36,40848.0,46.6835,46.7517,46.1765,46.1765,40848.0
2024-07-18 09:35:00,47.34,47.47,47.24,47.41,18417.0,46.157,46.2837,46.0595,46.2252,18417.0
2024-07-18 09:40:00,47.41,47.54,47.34,47.42,7708.0,46.2252,46.352,46.157,46.235,7708.0
2024-07-18 09:45:00,47.42,47.59,47.41,47.54,6500.0,46.235,46.4007,46.2252,46.352,6500.0
2024-07-18 09:50:00,47.52,47.52,47.38,47.38,18930.0,46.3325,46.3325,46.196,46.196,18930.0
2024-07-18 09:55:00,47.4,47.62,47.4,47.6,5007.0,46.2155,46.43,46.2155,46.4105,5007.0
2024-07-18 10:00:00,47.6,47.65,47.51,47.53,8245.0,46.4105,46.4592,46.3227,46.3422,8245.0
2024-07-18 10:05:00,47.48,47.58,47.47,47.58,4300.0,46.2935,46.391,46.2837,46.391,4300.0
2024-07-18 10:10:00,47.52,47.66,47.47,47.6,5061.0,46.3325,46.469,46.2837,46.4105,5061.0
2024-07-18 10:15:00,47.59,47.71,47.52,47.52,9271.0,46.4007,46.5177,46.3325,46.3325,9271.0
2024-07-18 10:20:00,47.56,47.6,47.5,47.5,3031.0,46.3715,46.4105,46.313,46.313,3031.0
2024-07-18 10:25:00,47.5,47.55,47.46,47.5,2900.0,46.313,46.3617,46.274,46.313,2900.0
2024-07-18 10:30:00,47.5,47.53,47.39,47.39,3900.0,46.313,46.3422,46.2057,46.2057,3900.0
2024-07-18 10:35:00,47.38,47.48,47.32,47.46,5548.0,46.196,46.2935,46.1375,46.274,5548.0
2024-07-18 10:40:00,47.43,47.43,47.29,47.37,5250.0,46.2447,46.2447,46.1082,46.1862,5250.0
2024-07-18 10:45:00,47.37,47.37,47.29,47.36,5771.0,46.1862,46.1862,46.1082,46.1765,5771.0
2024-07-18 10:50:00,47.37,47.56,47.32,47.56,6954.0,46.1862,46.3715,46.1375,46.3715,6954.0
2024-07-18 10:55:00,47.58,47.67,47.58,47.62,10125.0,46.391,46.4787,46.391,46.43,10125.0
2024-07-18 11:00:00,47.61,47.63,47.54,47.56,18292.0,46.4202,46.4397,46.352,46.3715,18292.0
2024-07-18 11:05:00,47.55,47.57,47.44,47.48,7236.0,46.3617,46.3812,46.2545,46.2935,7236.0
2024-07-18 11:10:00,47.48,47.49,47.34,47.35,7824.0,46.2935,46.3032,46.157,46.1667,7824.0
2024-07-18 11:15:00,47.37,47.38,47.19,47.22,6316.0,46.1862,46.196,46.0107,46.04,6316.0
2024-07-18 11:20:00,47.22,47.24,47.17,47.18,3463.0,46.04,46.0595,45.9912,46.001,3463.0
2024-07-18 11:25:00,47.18,47.25,47.17,47.21,10318.0,46.001,46.0692,45.9912,46.0302,10318.0
2024-07-18 11:30:00,47.18,47.25,47.13,47.19,4649.0,46.001,46.0692,45.9522,46.0107,4649.0
2024-07-18 11:35:00,47.18,47.28,47.17,47.26,5300.0,46.001,46.0985,45.9912,46.079,5300.0
2024-07-18 11:40:00,47.25,47.28,47.12,47.13,6615.0,46.0692,46.0985,45.9425,45.9522,6615.0
2024-07-18 11:45:00,47.14,47.18,47.07,47.07,4305.0,45.962,46.001,45.8937,45.8937,4305.0
2024-07-18 11:50:00,47.01,47.11,46.98,47.11,10981.0,45.8352,45.9327,45.806,45.9327,10981.0
2024-07-18 11:55:00,47.11,47.11,47.05,47.05,4404.0,45.9327,45.9327,45.8742,45.8742,4404.0
2024-07-18 12:00:00,47.04,47.05,46.8,46.88,10787.0,45.8645,45.8742,45.6305,45.7085,10787.0
2024-07-18 12:05:00,46.88,46.95,46.79,46.95,10161.0,45.7085,45.7767,45.6207,45.7767,10161.0
2024-07-18 12:10:00,46.94,46.99,46.93,46.94,5221.0,45.767,45.8157,45.7572,45.767,5221.0
2024-07-18 12:15:00,46.98,47.0,46.93,47.0,3433.0,45.806,45.8255,45.7572,45.8255,3433.0
2024-07-18 12:20:00,47.02,47.03,46.96,47.01,6607.0,45.845,45.8547,45.7865,45.8352,6607.0
2024-07-18 12:25:00,47.02,47.04,46.99,47.0,6057.0,45.845,45.8645,45.8157,45.8255,6057.0
2024-07-18 12:30:00,46.97,47.03,46.97,47.02,3823.0,45.7962,45.8547,45.7962,45.845,3823.0
2024-07-18 12:35:00,47.03,47.03,46.96,46.96,2400.0,45.8547,45.8547,45.7865,45.7865,2400.0
2024-07-18 12:40:00,46.96,46.97,46.9,46.94,8872.0,45.7865,45.7962,45.728,45.767,8872.0
2024-07-18 12:45:00,46.95,47.03,46.93,47.03,12925.0,45.7767,45.8547,45.7572,45.8547,12925.0
2024-07-18 12:50:00,47.02,47.04,47.0,47.01,4463.0,45.845,45.8645,45.8255,45.8352,4463.0
2024-07-18 12:55:00,46.99,47.11,46.98,47.11,3711.0,45.8157,45.9327,45.806,45.9327,3711.0
2024-07-18 13:00:00,47.1,47.1,46.98,46.98,2478.0,45.923,45.923,45.806,45.806,2478.0
2024-07-18 13:05:00,46.98,46.98,46.93,46.94,7330.0,45.806,45.806,45.7572,45.767,7330.0
2024-07-18 13:10:00,46.95,47.04,46.95,47.02,3908.0,45.7767,45.8645,45.7767,45.845,3908.0
2024-07-18 13:15:00,47.01,47.04,46.98,47.04,5551.0,45.8352,45.8645,45.806,45.8645,5551.0
2024-07-18 13:20:00,47.04,47.11,47.04,47.06,3937.0,45.8645,45.9327,45.8645,45.884,3937.0
2024-07-18 13:25:00,47.02,47.02,46.96,46.97,5895.0,45.845,45.845,45.7865,45.7962,5895.0
2024-07-18 13:30:00,46.98,46.99,46.96,46.98,600.0,45.806,45.8157,45.7865,45.806,600.0
2024-07-18 13:35:00,46.99,47.01,46.98,46.98,1248.0,45.8157,45.8352,45.806,45.806,1248.0
2024-07-18 13:40:00,46.98,47.03,46.98,47.02,2312.0,45.806,45.8547,45.806,45.845,2312.0
2024-07-18 13:45:00,47.04,47.09,46.98,46.98,9565.0,45.8645,45.9132,45.806,45.806,9565.0
2024-07-18 13:50:00,46.95,46.99,46.94,46.98,2000.0,45.7767,45.8157,45.767,45.806,2000.0
2024-07-18 13:55:00,46.95,46.97,46.93,46.96,2699.0,45.7767,45.7962,45.7572,45.7865,2699.0
2024-07-18 14:00:00,46.96,46.96,46.86,46.86,2862.0,45.7865,45.7865,45.689,45.689,2862.0
2024-07-18 14:05:00,46.81,46.87,46.81,46.87,3800.0,45.6402,45.6987,45.6402,45.6987,3800.0
2024-07-18 14:10:00,46.86,46.86,46.72,46.79,3724.0,45.689,45.689,45.5525,45.6207,3724.0
2024-07-18 14:15:00,46.79,46.85,46.79,46.81,6646.0,45.6207,45.6792,45.6207,45.6402,6646.0
2024-07-18 14:20:00,46.82,46.85,46.77,46.84,5533.0,45.65,45.6792,45.6012,45.6695,5533.0
2024-07-18 14:25:00,46.84,46.84,46.74,46.78,12808.0,45.6695,45.6695,45.572,45.611,12808.0
2024-07-18 14:30:00,46.76,46.77,46.7,46.77,5097.0,45.5915,45.6012,45.533,45.6012,5097.0
2024-07-18 14:35:00,46.77,46.77,46.66,46.67,3852.0,45.6012,45.6012,45.494,45.5037,3852.0
2024-07-18 14:40:00,46.67,46.67,46.61,46.63,12645.0,45.5037,45.5037,45.4452,45.4647,12645.0
2024-07-18 14:45:00,46.64,46.65,46.59,46.59,11078.0,45.4745,45.4842,45.4257,45.4257,11078.0
2024-07-18 14:50:00,46.59,46.63,46.55,46.63,14356.0,45.4257,45.4647,45.3867,45.4647,14356.0
2024-07-18 14:55:00,46.63,46.69,46.63,46.67,3695.0,45.4647,45.5232,45.4647,45.5037,3695.0
2024-07-18 15:00:00,46.66,46.69,46.58,46.58,6760.0,45.494,45.5232,45.416,45.416,6760.0
2024-07-18 15:05:00,46.57,46.57,46.43,46.47,18191.0,45.4062,45.4062,45.2697,45.3087,18191.0
2024-07-18 15:10:00,46.47,46.48,46.31,46.38,43165.0,45.3087,45.3185,45.1527,45.221,43165.0
2024-07-18 15:15:00,46.39,46.42,46.36,46.4,26302.0,45.2307,45.26,45.2015,45.2405,26302.0
2024-07-18 15:20:00,46.39,46.42,46.37,46.4,7003.0,45.2307,45.26,45.2112,45.2405,7003.0
2024-07-18 15:25:00,46.41,46.5,46.41,46.49,9677.0,45.2502,45.338,45.2502,45.3282,9677.0
2024-07-18 15:30:00,46.46,46.46,46.36,46.39,15274.0,45.299,45.299,45.2015,45.2307,15274.0
2024-07-18 15:35:00,46.41,46.52,46.38,46.5,9258.0,45.2502,45.3575,45.221,45.338,9258.0
2024-07-18 15:40:00,46.52,46.56,46.48,46.48,7872.0,45.3575,45.3965,45.3185,45.3185,7872.0
2024-07-18 15:45:00,46.49,46.54,46.48,46.54,8175.0,45.3282,45.377,45.3185,45.377,8175.0
2024-07-18 15:50:00,46.55,46.64,46.55,46.56,38418.0,45.3867,45.4745,45.3867,45.3965,38418.0
2024-07-18 15:55:00,46.57,46.67,46.56,46.65,134810.0,45.4062,45.5037,45.3965,45.4842,134810.0
2024-07-19 09:30:00,45.27,45.65,45.23,45.65,95457.0,44.1387,44.5092,44.0997,44.5092,95457.0
2024-07-19 09:35:00,45.68,45.87,45.58,45.83,33094.0,44.5385,44.7237,44.441,44.6847,33094.0
2024-07-19 09:40:00,45.86,46.09,45.86,45.95,16273.0,44.714,44.9382,44.714,44.8017,16273.0
2024-07-19 09:45:00,45.93,46.1,45.89,46.07,24190.0,44.7822,44.948,44.7432,44.9187,24190.0
2024-07-19 09:50:00,46.06,46.19,46.0,46.11,12656.0,44.909,45.0357,44.8505,44.9577,12656.0
2024-07-19 09:55:00,46.08,46.22,46.08,46.17,10400.0,44.9285,45.065,44.9285,45.0162,10400.0
2024-07-19 10:00:00,46.17,46.24,46.12,46.13,17749.0,45.0162,45.0845,44.9675,44.9772,17749.0
2024-07-19 10:05:00,46.17,46.28,46.06,46.28,13063.0,45.0162,45.1235,44.909,45.1235,13063.0
2024-07-19 10:10:00,46.28,46.45,46.26,46.33,23313.0,45.1235,45.2892,45.104,45.1722,23313.0
2024-07-19 10:15:00,46.33,46.37,46.28,46.34,10121.0,45.1722,45.2112,45.1235,45.182,10121.0
2024-07-19 10:20:00,46.34,46.37,46.27,46.31,6000.0,45.182,45.2112,45.1137,45.1527,6000.0
2024-07-19 10:25:00,46.31,46.34,46.2,46.23,5448.0,45.1527,45.182,45.0455,45.0747,5448.0
2024-07-19 10:30:00,46.24,46.31,46.23,46.27,9472.0,45.0845,45.1527,45.0747,45.1137,9472.0
2024-07-19 10:35:00,46.28,46.39,46.23,46.26,18471.0,45.1235,45.2307,45.0747,45.104,18471.0
2024-07-19 10:40:00,46.27,46.28,46.21,46.27,5240.0,45.1137,45.1235,45.0552,45.1137,5240.0
2024-07-19 10:45:00,46.27,46.3,46.25,46.27,5000.0,45.1137,45.143,45.0942,45.1137,5000.0
2024-07-19 10:50:00,46.29,46.29,46.09,46.17,13773.0,45.1332,45.1332,44.9382,45.0162,13773.0
2024-07-19 10:55:00,46.18,46.21,46.07,46.18,12903.0,45.026,45.0552,44.9187,45.026,12903.0
2024-07-19 11:00:00,46.21,46.36,46.21,46.32,11322.0,45.0552,45.2015,45.0552,45.1625,11322.0
2024-07-19 11:05:00,46.33,46.39,46.33,46.37,3800.0,45.1722,45.2307,45.1722,45.2112,3800.0
2024-07-19 11:10:00,46.4,46.44,46.36,46.37,7040.0,45.2405,45.2795,45.2015,45.2112,7040.0
2024-07-19 11:15:00,46.36,46.39,46.34,46.37,7345.0,45.2015,45.2307,45.182,45.2112,7345.0
2024-07-19 11:20:00,46.37,46.39,46.22,46.22,7942.0,45.2112,45.2307,45.065,45.065,7942.0
2024-07-19 11:25:00,46.23,46.24,46.11,46.15,4500.0,45.0747,45.0845,44.9577,44.9967,4500.0
2024-07-19 11:30:00,46.17,46.18,46.07,46.12,9194.0,45.0162,45.026,44.9187,44.9675,9194.0
2024-07-19 11:35:00,46.16,46.24,46.14,46.21,5575.0,45.0065,45.0845,44.987,45.0552,5575.0
2024-07-19 11:40:00,46.23,46.25,46.18,46.21,5000.0,45.0747,45.0942,45.026,45.0552,5000.0
2024-07-19 11:45:00,46.2,46.34,46.2,46.34,11808.0,45.0455,45.182,45.0455,45.182,11808.0
2024-07-19 11:50:00,46.33,46.36,46.31,46.35,6936.0,45.1722,45.2015,45.1527,45.1917,6936.0
2024-07-19 11:55:00,46.36,46.45,46.35,46.45,5223.0,45.2015,45.2892,45.1917,45.2892,5223.0
2024-07-19 12:00:00,46.46,46.46,46.37,46.37,9200.0,45.299,45.299,45.2112,45.2112,9200.0
2024-07-19 12:05:00,46.34,46.36,46.3,46.36,1800.0,45.182,45.2015,45.143,45.2015,1800.0
2024-07-19 12:10:00,46.37,46.42,46.37,46.4,6044.0,45.2112,45.26,45.2112,45.2405,6044.0
2024-07-19 12:15:00,46.4,46.42,46.34,46.34,4173.0,45.2405,45.26,45.182,45.182,4173.0
2024-07-19 12:20:00,46.33,46.33,46.26,46.26,3307.0,45.1722,45.1722,45.104,45.104,3307.0
2024-07-19 12:25:00,46.25,46.3,46.24,46.29,2600.0,45.0942,45.143,45.0845,45.1332,2600.0
2024-07-19 12:30:00,46.3,46.31,46.26,46.28,2033.0,45.143,45.1527,45.104,45.1235,2033.0
2024-07-19 12:35:00,46.32,46.34,46.29,46.29,2363.0,45.1625,45.182,45.1332,45.1332,2363.0
2024-07-19 12:40:00,46.28,46.31,46.27,46.27,3274.0,45.1235,45.1527,45.1137,45.1137,3274.0
2024-07-19 12:45:00,46.27,46.3,46.27,46.29,3174.0,45.1137,45.143,45.1137,45.1332,3174.0
2024-07-19 12:50:00,46.21,46.21,46.19,46.21,990.0,45.0552,45.0552,45.0357,45.0552,990.0
2024-07-19 12:55:00,46.2,46.27,46.2,46.22,3450.0,45.0455,45.1137,45.0455,45.065,3450.0
2024-07-19 13:00:00,46.21,46.24,46.2,46.22,1200.0,45.0552,45.0845,45.0455,45.065,1200.0
2024-07-19 13:05:00,46.22,46.26,46.22,46.26,1076.0,45.065,45.104,45.065,45.104,1076.0
2024-07-19 13:10:00,46.29,46.31,46.26,46.26,6078.0,45.1332,45.1527,45.104,45.104,6078.0
2024-07-19 13:15:00,46.26,46.35,46.26,46.3,2776.0,45.104,45.1917,45.104,45.143,2776.0
2024-07-19 13:20:00,46.3,46.3,46.22,46.22,2900.0,45.143,45.143,45.065,45.065,2900.0
2024-07-19 13:25:00,46.23,46.23,46.11,46.11,4505.0,45.0747,45.0747,44.9577,44.9577,4505.0
2024-07-19 13:30:00,46.12,46.15,46.06,46.06,5350.0,44.9675,44.9967,44.909,44.909,5350.0
2024-07-19 13:35:00,46.06,46.2,46.04,46.2,9807.0,44.909,45.0455,44.8895,45.0455,9807.0
2024-07-19 13:40:00,46.23,46.24,46.12,46.15,8595.0,45.0747,45.0845,44.9675,44.9967,8595.0
2024-07-19 13:45:00,46.17,46.23,46.16,46.22,3243.0,45.0162,45.0747,45.0065,45.065,3243.0
2024-07-19 13:50:00,46.21,46.24,46.18,46.21,6206.0,45.0552,45.0845,45.026,45.0552,6206.0
2024-07-19 13:55:00,46.21,46.23,46.18,46.18,4110.0,45.0552,45.0747,45.026,45.026,4110.0
2024-07-19 14:00:00,46.18,46.2,46.17,46.17,7590.0,45.026,45.0455,45.0162,45.0162,7590.0
2024-07-19 14:05:00,46.17,46.22,46.17,46.22,3989.0,45.0162,45.065,45.0162,45.065,3989.0
2024-07-19 14:10:00,46.18,46.18,46.07,46.07,8974.0,45.026,45.026,44.9187,44.9187,8974.0
2024-07-19 14:15:00,46.07,46.11,46.06,46.09,3014.0,44.9187,44.9577,44.909,44.9382,3014.0
2024-07-19 14:20:00,46.09,46.09,46.06,46.06,4633.0,44.9382,44.9382,44.909,44.909,4633.0
2024-07-19 14:25:00,46.07,46.11,46.04,46.06,10105.0,44.9187,44.9577,44.8895,44.909,10105.0
2024-07-19 14:30:00,46.07,46.07,46.0,46.0,3952.0,44.9187,44.9187,44.8505,44.8505,3952.0
2024-07-19 14:35:00,46.01,46.08,46.01,46.05,6214.0,44.8602,44.9285,44.8602,44.8992,6214.0
2024-07-19 14:40:00,46.04,46.05,45.93,45.93,4292.0,44.8895,44.8992,44.7822,44.7822,4292.0
2024-07-19 14:45:00,45.92,46.04,45.92,46.04,16089.0,44.7725,44.8895,44.7725,44.8895,16089.0
2024-07-19 14:50:00,46.04,46.08,46.04,46.06,9658.0,44.8895,44.9285,44.8895,44.909,9658.0
2024-07-19 14:55:00,46.08,46.08,46.04,46.05,8283.0,44.9285,44.9285,44.8895,44.8992,8283.0
2024-07-19 15:00:00,46.06,46.14,46.06,46.14,8691.0,44.909,44.987,44.909,44.987,8691.0
2024-07-19 15:05:00,46.12,46.15,46.11,46.12,8221.0,44.9675,44.9967,44.9577,44.9675,8221.0
2024-07-19 15:10:00,46.12,46.15,46.12,46.15,6591.0,44.9675,44.9967,44.9675,44.9967,6591.0
2024-07-19 15:15:00,46.18,46.18,46.17,46.17,9684.0,45.026,45.026,45.0162,45.0162,9684.0
2024-07-19 15:20:00,46.17,46.19,46.14,46.17,18596.0,45.0162,45.0357,44.987,45.0162,18596.0
2024-07-19 15:25:00,46.15,46.16,46.08,46.08,10900.0,44.9967,45.0065,44.9285,44.9285,10900.0
2024-07-19 15:30:00,46.07,46.07,46.03,46.04,25873.0,44.9187,44.9187,44.8797,44.8895,25873.0
2024-07-19 15:35:00,46.04,46.06,46.02,46.06,9948.0,44.8895,44.909,44.87,44.909,9948.0
2024-07-19 15:40:00,46.06,46.12,46.06,46.09,14444.0,44.909,44.9675,44.909,44.9382,14444.0
2024-07-19 15:45:00,46.11,46.11,46.06,46.06,15909.0,44.9577,44.9577,44.909,44.909,15909.0
2024-07-19 15:50:00,46.07,46.09,45.98,45.99,23979.0,44.9187,44.9382,44.831,44.8407,23979.0
2024-07-19 15:55:00,45.98,45.98,45.91,45.92,69225.0,44.831,44.831,44.7627,44.7725,69225.0
2024-07-22 09:30:00,45.9,45.99,45.76,45.99,53635.0,44.753,44.8407,44.6165,44.8407,53635.0
2024-07-22 09:35:00,46.02,46.02,45.76,46.0,19046.0,44.87,44.87,44.6165,44.8505,19046.0
2024-07-22 09:40:00,45.99,46.11,45.98,46.02,9318.0,44.8407,44.9577,44.831,44.87,9318.0
2024-07-22 09:45:00,46.02,46.02,45.85,45.85,6728.0,44.87,44.87,44.7042,44.7042,6728.0
2024-07-22 09:50:00,45.88,45.88,45.73,45.73,7241.0,44.7335,44.7335,44.5872,44.5872,7241.0
2024-07-22 09:55:00,45.72,45.76,45.53,45.56,12035.0,44.5775,44.6165,44.3922,44.4215,12035.0
2024-07-22 10:00:00,45.57,45.72,45.55,45.67,11655.0,44.4312,44.5775,44.4117,44.5287,11655.0
2024-07-22 10:05:00,45.67,45.74,45.66,45.72,13772.0,44.5287,44.597,44.519,44.5775,13772.0
2024-07-22 10:10:00,45.7,45.94,45.7,45.89,7694.0,44.558,44.792,44.558,44.7432,7694.0
2024-07-22 10:15:00,45.89,45.92,45.8,45.84,3700.0,44.7432,44.7725,44.6555,44.6945,3700.0
2024-07-22 10:20:00,45.82,45.86,45.7,45.73,2400.0,44.675,44.714,44.558,44.5872,2400.0
2024-07-22 10:25:00,45.69,45.7,45.58,45.58,5800.0,44.5482,44.558,44.441,44.441,5800.0
2024-07-22 10:30:00,45.56,45.58,45.41,45.44,8770.0,44.4215,44.441,44.2752,44.3045,8770.0
2024-07-22 10:35:00,45.46,45.58,45.44,45.58,4260.0,44.324,44.441,44.3045,44.441,4260.0
2024-07-22 10:40:00,45.6,45.66,45.6,45.63,22668.0,44.4605,44.519,44.4605,44.4897,22668.0
2024-07-22 10:45:00,45.61,45.61,45.53,45.54,6050.0,44.4702,44.4702,44.3922,44.402,6050.0
2024-07-22 10:50:00,45.56,45.65,45.56,45.65,4526.0,44.4215,44.5092,44.4215,44.5092,4526.0
2024-07-22 10:55:00,45.66,45.7,45.57,45.62,3600.0,44.519,44.558,44.4312,44.48,3600.0
2024-07-22 11:00:00,45.64,45.8,45.64,45.76,5356.0,44.4995,44.6555,44.4995,44.6165,5356.0
2024-07-22 11:05:00,45.74,45.77,45.68,45.68,3936.0,44.597,44.6262,44.5385,44.5385,3936.0
2024-07-22 11:10:00,45.74,45.85,45.73,45.82,4516.0,44.597,44.7042,44.5872,44.675,4516.0
2024-07-22 11:15:00,45.8,45.83,45.76,45.8,8775.0,44.6555,44.6847,44.6165,44.6555,8775.0
2024-07-22 11:20:00,45.8,45.8,45.67,45.67,5035.0,44.6555,44.6555,44.5287,44.5287,5035.0
2024-07-22 11:25:00,45.66,45.66,45.6,45.63,3672.0,44.519,44.519,44.4605,44.4897,3672.0
2024-07-22 11:30:00,45.61,45.68,45.6,45.64,5795.0,44.4702,44.5385,44.4605,44.4995,5795.0
2024-07-22 11:35:00,45.65,45.74,45.65,45.74,4100.0,44.5092,44.597,44.5092,44.597,4100.0
2024-07-22 11:40:00,45.74,45.84,45.68,45.84,5954.0,44.597,44.6945,44.5385,44.6945,5954.0
2024-07-22 11:45:00,45.83,45.87,45.82,45.87,6965.0,44.6847,44.7237,44.675,44.7237,6965.0
2024-07-22 11:50:00,45.86,45.91,45.86,45.89,3754.0,44.714,44.7627,44.714,44.7432,3754.0
2024-07-22 11:55:00,45.84,45.84,45.78,45.78,1600.0,44.6945,44.6945,44.636,44.636,1600.0
2024-07-22 12:00:00,45.77,45.82,45.77,45.79,2609.0,44.6262,44.675,44.6262,44.6457,2609.0
2024-07-22 12:05:00,45.81,45.9,45.81,45.9,5875.0,44.6652,44.753,44.6652,44.753,5875.0
2024-07-22 12:10:00,45.89,45.89,45.84,45.85,2297.0,44.7432,44.7432,44.6945,44.7042,2297.0
2024-07-22 12:15:00,45.85,45.92,45.84,45.92,2400.0,44.7042,44.7725,44.6945,44.7725,2400.0
2024-07-22 12:20:00,45.91,45.93,45.89,45.89,1000.0,44.7627,44.7822,44.7432,44.7432,1000.0
2024-07-22 12:25:00,45.92,45.92,45.79,45.79,5484.0,44.7725,44.7725,44.6457,44.6457,5484.0
2024-07-22 12:30:00,45.78,45.86,45.76,45.85,2966.0,44.636,44.714,44.6165,44.7042,2966.0
2024-07-22 12:35:00,45.89,45.94,45.87,45.92,5516.0,44.7432,44.792,44.7237,44.7725,5516.0
2024-07-22 12:40:00,45.93,45.94,45.88,45.89,4801.0,44.7822,44.792,44.7335,44.7432,4801.0
2024-07-22 12:45:00,45.87,45.9,45.87,45.88,2762.0,44.7237,44.753,44.7237,44.7335,2762.0
2024-07-22 12:50:00,45.89,45.94,45.89,45.92,1700.0,44.7432,44.792,44.7432,44.7725,1700.0
2024-07-22 12:55:00,45.94,45.95,45.9,45.94,2800.0,44.792,44.8017,44.753,44.792,2800.0
2024-07-22 13:00:00,45.94,45.95,45.92,45.94,2300.0,44.792,44.8017,44.7725,44.792,2300.0
2024-07-22 13:05:00,45.94,45.99,45.94,45.99,735.0,44.792,44.8407,44.792,44.8407,735.0
2024-07-22 13:10:00,45.98,46.01,45.93,46.01,1900.0,44.831,44.8602,44.7822,44.8602,1900.0
2024-07-22 13:15:00,46.01,46.04,45.99,46.02,1600.0,44.8602,44.8895,44.8407,44.87,1600.0
2024-07-22 13:20:00,46.05,46.05,45.98,46.0,2900.0,44.8992,44.8992,44.831,44.8505,2900.0
2024-07-22 13:25:00,46.0,46.06,45.96,45.96,1900.0,44.8505,44.909,44.8115,44.8115,1900.0
2024-07-22 13:30:00,45.97,46.04,45.94,46.03,2036.0,44.8212,44.8895,44.792,44.8797,2036.0
2024-07-22 13:35:00,46.02,46.02,45.9,45.93,1400.0,44.87,44.87,44.753,44.7822,1400.0
2024-07-22 13:40:00,45.94,45.97,45.94,45.97,1100.0,44.792,44.8212,44.792,44.8212,1100.0
2024-07-22 13:45:00,45.96,45.98,45.93,45.98,2603.0,44.8115,44.831,44.7822,44.831,2603.0
2024-07-22 13:50:00,45.97,45.98,45.96,45.98,300.0,44.8212,44.831,44.8115,44.831,300.0
2024-07-22 13:55:00,45.98,45.98,45.95,45.96,901.0,44.831,44.831,44.8017,44.8115,901.0
2024-07-22 14:00:00,45.93,45.95,45.85,45.87,6543.0,44.7822,44.8017,44.7042,44.7237,6543.0
2024-07-22 14:05:00,45.86,45.9,45.83,45.9,2400.0,44.714,44.753,44.6847,44.753,2400.0
2024-07-22 14:10:00,45.89,45.89,45.82,45.84,2406.0,44.7432,44.7432,44.675,44.6945,2406.0
2024-07-22 14:15:00,45.85,45.92,45.83,45.92,509.0,44.7042,44.7725,44.6847,44.7725,509.0
2024-07-22 14:20:00,45.92,45.92,45.92,45.92,0.0,44.7725,44.7725,44.7725,44.7725,0.0
2024-07-22 14:25:00,45.92,45.95,45.92,45.93,1831.0,44.7725,44.8017,44.7725,44.7822,1831.0
2024-07-22 14:30:00,45.96,45.96,45.96,45.96,400.0,44.8115,44.8115,44.8115,44.8115,400.0
2024-07-22 14:35:00,45.95,45.95,45.92,45.95,5386.0,44.8017,44.8017,44.7725,44.8017,5386.0
2024-07-22 14:40:00,45.96,45.96,45.91,45.93,2128.0,44.8115,44.8115,44.7627,44.7822,2128.0
2024-07-22 14:45:00,45.94,45.95,45.93,45.95,1258.0,44.792,44.8017,44.7822,44.8017,1258.0
2024-07-22 14:50:00,46.0,46.03,46.0,46.03,2800.0,44.8505,44.8797,44.8505,44.8797,2800.0
2024-07-22 14:55:00,46.03,46.03,45.99,45.99,1705.0,44.8797,44.8797,44.8407,44.8407,1705.0
2024-07-22 15:00:00,45.96,45.96,45.92,45.94,1627.0,44.8115,44.8115,44.7725,44.792,1627.0
2024-07-22 15:05:00,45.96,46.0,45.96,46.0,1600.0,44.8115,44.8505,44.8115,44.8505,1600.0
2024-07-22 15:10:00,45.99,46.02,45.99,46.02,1400.0,44.8407,44.87,44.8407,44.87,1400.0
2024-07-22 15:15:00,46.03,46.07,46.03,46.05,2950.0,44.8797,44.9187,44.8797,44.8992,2950.0
2024-07-22 15:20:00,46.04,46.05,46.01,46.03,1000.0,44.8895,44.8992,44.8602,44.8797,1000.0
2024-07-22 15:25:00,46.04,46.07,46.04,46.06,700.0,44.8895,44.9187,44.8895,44.909,700.0
2024-07-22 15:30:00,46.05,46.08,46.02,46.06,2900.0,44.8992,44.9285,44.87,44.909,2900.0
2024-07-22 15:35:00,46.07,46.08,46.06,46.08,5849.0,44.9187,44.9285,44.909,44.9285,5849.0
2024-07-22 15:40:00,46.09,46.12,46.06,46.06,2200.0,44.9382,44.9675,44.909,44.909,2200.0
2024-07-22 15:45:00,46.07,46.08,46.05,46.05,8308.0,44.9187,44.9285,44.8992,44.8992,8308.0
2024-07-22 15:50:00,46.06,46.13,46.06,46.06,19800.0,44.909,44.9772,44.909,44.909,19800.0
2024-07-22 15:55:00,46.07,46.09,46.0,46.01,25141.0,44.9187,44.9382,44.8505,44.8602,25141.0
2024-07-23 09:30:00,45.79,46.0,45.69,45.79,60732.0,44.6457,44.8505,44.5482,44.6457,60732.0
2024-07-23 09:35:00,45.76,45.86,45.72,45.81,16411.0,44.6165,44.714,44.5775,44.6652,16411.0
2024-07-23 09:40:00,45.82,45.94,45.81,45.82,6699.0,44.675,44.792,44.6652,44.675,6699.0
2024-07-23 09:45:00,45.83,45.83,45.69,45.71,5920.0,44.6847,44.6847,44.5482,44.5677,5920.0
2024-07-23 09:50:00,45.7,45.71,45.65,45.65,4434.0,44.558,44.5677,44.5092,44.5092,4434.0
2024-07-23 09:55:00,45.64,45.68,45.61,45.68,4200.0,44.4995,44.5385,44.4702,44.5385,4200.0
2024-07-23 10:00:00,45.66,45.8,45.66,45.68,7667.0,44.519,44.6555,44.519,44.5385,7667.0
2024-07-23 10:05:00,45.64,45.76,45.63,45.76,3893.0,44.4995,44.6165,44.4897,44.6165,3893.0
2024-07-23 10:10:00,45.72,45.73,45.66,45.72,2810.0,44.5775,44.5872,44.519,44.5775,2810.0
2024-07-23 10:15:00,45.71,45.71,45.57,45.57,6000.0,44.5677,44.5677,44.4312,44.4312,6000.0
2024-07-23 10:20:00,45.56,45.66,45.55,45.63,5294.0,44.4215,44.519,44.4117,44.4897,5294.0
2024-07-23 10:25:00,45.66,45.76,45.66,45.76,5099.0,44.519,44.6165,44.519,44.6165,5099.0
2024-07-23 10:30:00,45.76,45.96,45.76,45.95,6253.0,44.6165,44.8115,44.6165,44.8017,6253.0
2024-07-23 10:35:00,45.93,45.95,45.87,45.89,3500.0,44.7822,44.8017,44.7237,44.7432,3500.0
2024-07-23 10:40:00,45.81,45.83,45.72,45.83,3215.0,44.6652,44.6847,44.5775,44.6847,3215.0
2024-07-23 10:45:00,45.81,45.84,45.73,45.76,2500.0,44.6652,44.6945,44.5872,44.6165,2500.0
2024-07-23 10:50:00,45.75,45.75,45.64,45.64,3700.0,44.6067,44.6067,44.4995,44.4995,3700.0
2024-07-23 10:55:00,45.65,45.68,45.64,45.64,1100.0,44.5092,44.5385,44.4995,44.4995,1100.0
2024-07-23 11:00:00,45.7,45.71,45.59,45.63,4472.0,44.558,44.5677,44.4507,44.4897,4472.0
2024-07-23 11:05:00,45.61,45.71,45.6,45.69,2645.0,44.4702,44.5677,44.4605,44.5482,2645.0
2024-07-23 11:10:00,45.72,45.76,45.7,45.71,3000.0,44.5775,44.6165,44.558,44.5677,3000.0
2024-07-23 11:15:00,45.77,45.79,45.74,45.74,4342.0,44.6262,44.6457,44.597,44.597,4342.0
2024-07-23 11:20:00,45.76,45.79,45.75,45.75,4286.0,44.6165,44.6457,44.6067,44.6067,4286.0
2024-07-23 11:25:00,45.75,45.8,45.72,45.73,6317.0,44.6067,44.6555,44.5775,44.5872,6317.0
2024-07-23 11:30:00,45.73,45.73,45.69,45.73,3372.0,44.5872,44.5872,44.5482,44.5872,3372.0
2024-07-23 11:35:00,45.72,45.73,45.71,45.73,1400.0,44.5775,44.5872,44.5677,44.5872,1400.0
2024-07-23 11:40:00,45.78,45.78,45.74,45.74,4919.0,44.636,44.636,44.597,44.597,4919.0
2024-07-23 11:45:00,45.76,45.76,45.69,45.69,2552.0,44.6165,44.6165,44.5482,44.5482,2552.0
2024-07-23 11:50:00,45.72,45.72,45.67,45.69,3576.0,44.5775,44.5775,44.5287,44.5482,3576.0
2024-07-23 11:55:00,45.69,45.69,45.67,45.67,400.0,44.5482,44.5482,44.5287,44.5287,400.0
2024-07-23 12:00:00,45.64,45.69,45.63,45.64,4417.0,44.4995,44.5482,44.4897,44.4995,4417.0
2024-07-23 12:05:00,45.61,45.7,45.61,45.7,2000.0,44.4702,44.558,44.4702,44.558,2000.0
2024-07-23 12:10:00,45.74,45.8,45.72,45.76,6646.0,44.597,44.6555,44.5775,44.6165,6646.0
2024-07-23 12:15:00,45.76,45.76,45.7,45.71,2713.0,44.6165,44.6165,44.558,44.5677,2713.0
2024-07-23 12:20:00,45.74,45.74,45.68,45.68,2400.0,44.597,44.597,44.5385,44.5385,2400.0
2024-07-23 12:25:00,45.68,45.71,45.68,45.71,3364.0,44.5385,44.5677,44.5385,44.5677,3364.0
2024-07-23 12:30:00,45.68,45.69,45.68,45.68,1499.0,44.5385,44.5482,44.5385,44.5385,1499.0
2024-07-23 12:35:00,45.69,45.72,45.68,45.7,6107.0,44.5482,44.5775,44.5385,44.558,6107.0
2024-07-23 12:40:00,45.76,45.84,45.76,45.84,1800.0,44.6165,44.6945,44.6165,44.6945,1800.0
2024-07-23 12:45:00,45.83,45.86,45.82,45.83,5460.0,44.6847,44.714,44.675,44.6847,5460.0
2024-07-23 12:50:00,45.83,45.84,45.79,45.82,4744.0,44.6847,44.6945,44.6457,44.675,4744.0
2024-07-23 12:55:00,45.81,45.81,45.8,45.81,1788.0,44.6652,44.6652,44.6555,44.6652,1788.0
2024-07-23 13:00:00,45.82,45.84,45.79,45.83,4232.0,44.675,44.6945,44.6457,44.6847,4232.0
2024-07-23 13:05:00,45.82,45.82,45.75,45.78,3998.0,44.675,44.675,44.6067,44.636,3998.0
2024-07-23 13:10:00,45.78,45.79,45.76,45.78,2078.0,44.636,44.6457,44.6165,44.636,2078.0
2024-07-23 13:15:00,45.76,45.8,45.73,45.77,1100.0,44.6165,44.6555,44.5872,44.6262,1100.0
2024-07-23 13:20:00,45.81,45.87,45.81,45.86,2373.0,44.6652,44.7237,44.6652,44.714,2373.0
2024-07-23 13:25:00,45.86,45.89,45.85,45.85,3000.0,44.714,44.7432,44.7042,44.7042,3000.0
2024-07-23 13:30:00,45.83,45.83,45.79,45.79,7711.0,44.6847,44.6847,44.6457,44.6457,7711.0
2024-07-23 13:35:00,45.78,45.81,45.77,45.81,600.0,44.636,44.6652,44.6262,44.6652,600.0
2024-07-23 13:40:00,45.77,45.77,45.73,45.76,1801.0,44.6262,44.6262,44.5872,44.6165,1801.0
2024-07-23 13:45:00,45.75,45.81,45.74,45.81,1300.0,44.6067,44.6652,44.597,44.6652,1300.0
2024-07-23 13:50:00,45.81,45.87,45.81,45.87,1900.0,44.6652,44.7237,44.6652,44.7237,1900.0
2024-07-23 13:55:00,45.85,45.88,45.84,45.87,800.0,44.7042,44.7335,44.6945,44.7237,800.0
2024-07-23 14:00:00,45.86,45.87,45.85,45.86,3899.0,44.714,44.7237,44.7042,44.714,3899.0
2024-07-23 14:05:00,45.86,45.92,45.86,45.91,1000.0,44.714,44.7725,44.714,44.7627,1000.0
2024-07-23 14:10:00,45.93,45.94,45.86,45.86,3319.0,44.7822,44.792,44.714,44.714,3319.0
2024-07-23 14:15:00,45.86,45.89,45.84,45.84,1449.0,44.714,44.7432,44.6945,44.6945,1449.0
2024-07-23 14:20:00,45.83,45.83,45.79,45.79,6709.0,44.6847,44.6847,44.6457,44.6457,6709.0
2024-07-23 14:25:00,45.78,45.78,45.7,45.73,16881.0,44.636,44.636,44.558,44.5872,16881.0
2024-07-23 14:30:00,45.73,45.75,45.7,45.71,5953.0,44.5872,44.6067,44.558,44.5677,5953.0
2024-07-23 14:35:00,45.69,45.75,45.69,45.75,1768.0,44.5482,44.6067,44.5482,44.6067,1768.0
2024-07-23 14:40:00,45.75,45.78,45.75,45.77,1500.0,44.6067,44.636,44.6067,44.6262,1500.0
2024-07-23 14:45:00,45.79,45.84,45.79,45.81,4722.0,44.6457,44.6945,44.6457,44.6652,4722.0
2024-07-23 14:50:00,45.8,45.84,45.79,45.84,2000.0,44.6555,44.6945,44.6457,44.6945,2000.0
2024-07-23 14:55:00,45.82,45.84,45.82,45.84,500.0,44.675,44.6945,44.675,44.6945,500.0
2024-07-23 15:00:00,45.83,45.86,45.81,45.86,1700.0,44.6847,44.714,44.6652,44.714,1700.0
2024-07-23 15:05:00,45.85,45.87,45.85,45.87,2800.0,44.7042,44.7237,44.7042,44.7237,2800.0
2024-07-23 15:10:00,45.88,45.88,45.84,45.84,3183.0,44.7335,44.7335,44.6945,44.6945,3183.0
2024-07-23 15:15:00,45.84,45.85,45.82,45.82,6136.0,44.6945,44.7042,44.675,44.675,6136.0
2024-07-23 15:20:00,45.85,45.88,45.85,45.88,1052.0,44.7042,44.7335,44.7042,44.7335,1052.0
2024-07-23 15:25:00,45.89,45.92,45.89,45.89,4445.0,44.7432,44.7725,44.7432,44.7432,4445.0
2024-07-23 15:30:00,45.88,45.88,45.84,45.85,19464.0,44.7335,44.7335,44.6945,44.7042,19464.0
2024-07-23 15:35:00,45.84,45.84,45.83,45.83,4018.0,44.6945,44.6945,44.6847,44.6847,4018.0
2024-07-23 15:40:00,45.82,45.86,45.81,45.86,3600.0,44.675,44.714,44.6652,44.714,3600.0
2024-07-23 15:45:00,45.86,45.89,45.85,45.88,13925.0,44.714,44.7432,44.7042,44.7335,13925.0
2024-07-23 15:50:00,45.89,45.95,45.89,45.91,12021.0,44.7432,44.8017,44.7432,44.7627,12021.0
2024-07-23 15:55:00,45.91,45.93,45.86,45.92,39303.0,44.7627,44.7822,44.714,44.7725,39303.0
2024-07-24 09:30:00,46.39,46.66,46.39,46.63,74414.0,45.2307,45.494,45.2307,45.4647,74414.0
2024-07-24 09:35:00,46.64,46.8,46.58,46.8,17491.0,45.4745,45.6305,45.416,45.6305,17491.0
2024-07-24 09:40:00,46.8,46.86,46.7,46.7,8196.0,45.6305,45.689,45.533,45.533,8196.0
2024-07-24 09:45:00,46.71,46.71,46.52,46.64,15637.0,45.5427,45.5427,45.3575,45.4745,15637.0
2024-07-24 09:50:00,46.62,46.64,46.49,46.49,7820.0,45.455,45.4745,45.3282,45.3282,7820.0
2024-07-24 09:55:00,46.5,46.51,46.38,46.45,5764.0,45.338,45.3477,45.221,45.2892,5764.0
2024-07-24 10:00:00,46.44,46.64,46.44,46.62,7146.0,45.2795,45.4745,45.2795,45.455,7146.0
2024-07-24 10:05:00,46.65,46.76,46.6,46.62,9967.0,45.4842,45.5915,45.4355,45.455,9967.0
2024-07-24 10:10:00,46.62,46.64,46.47,46.54,4100.0,45.455,45.4745,45.3087,45.377,4100.0
2024-07-24 10:15:00,46.55,46.78,46.55,46.74,6700.0,45.3867,45.611,45.3867,45.572,6700.0
2024-07-24 10:20:00,46.71,46.73,46.64,46.71,6044.0,45.5427,45.5622,45.4745,45.5427,6044.0
2024-07-24 10:25:00,46.71,46.88,46.7,46.88,5065.0,45.5427,45.7085,45.533,45.7085,5065.0
2024-07-24 10:30:00,46.9,46.92,46.85,46.87,5068.0,45.728,45.7475,45.6792,45.6987,5068.0
2024-07-24 10:35:00,46.82,46.91,46.8,46.85,21963.0,45.65,45.7377,45.6305,45.6792,21963.0
2024-07-24 10:40:00,46.82,46.95,46.76,46.95,10366.0,45.65,45.7767,45.5915,45.7767,10366.0
2024-07-24 10:45:00,46.94,46.99,46.91,46.99,7519.0,45.767,45.8157,45.7377,45.8157,7519.0
2024-07-24 10:50:00,47.01,47.11,47.01,47.09,14088.0,45.8352,45.9327,45.8352,45.9132,14088.0
2024-07-24 10:55:00,47.11,47.14,47.07,47.08,5012.0,45.9327,45.962,45.8937,45.9035,5012.0
2024-07-24 11:00:00,47.08,47.1,47.03,47.05,10297.0,45.9035,45.923,45.8547,45.8742,10297.0
2024-07-24 11:05:00,47.02,47.02,46.92,46.94,7632.0,45.845,45.845,45.7475,45.767,7632.0
2024-07-24 11:10:00,46.96,46.96,46.87,46.89,10914.0,45.7865,45.7865,45.6987,45.7182,10914.0
2024-07-24 11:15:00,46.9,46.94,46.83,46.86,7234.0,45.728,45.767,45.6597,45.689,7234.0
2024-07-24 11:20:00,46.89,46.9,46.86,46.89,9748.0,45.7182,45.728,45.689,45.7182,9748.0
2024-07-24 11:25:00,46.93,47.0,46.93,46.99,9875.0,45.7572,45.8255,45.7572,45.8157,9875.0
2024-07-24 11:30:00,46.99,47.13,46.99,47.09,10190.0,45.8157,45.9522,45.8157,45.9132,10190.0
2024-07-24 11:35:00,47.08,47.09,46.98,46.98,5922.0,45.9035,45.9132,45.806,45.806,5922.0
2024-07-24 11:40:00,46.98,46.98,46.8,46.8,5504.0,45.806,45.806,45.6305,45.6305,5504.0
2024-07-24 11:45:00,46.8,46.8,46.72,46.8,7184.0,45.6305,45.6305,45.5525,45.6305,7184.0
2024-07-24 11:50:00,46.82,46.86,46.79,46.84,10006.0,45.65,45.689,45.6207,45.6695,10006.0
2024-07-24 11:55:00,46.85,46.87,46.8,46.81,8441.0,45.6792,45.6987,45.6305,45.6402,8441.0
2024-07-24 12:00:00,46.78,46.79,46.72,46.72,6205.0,45.611,45.6207,45.5525,45.5525,6205.0
2024-07-24 12:05:00,46.71,46.71,46.65,46.7,9312.0,45.5427,45.5427,45.4842,45.533,9312.0
2024-07-24 12:10:00,46.69,46.7,46.52,46.55,17972.0,45.5232,45.533,45.3575,45.3867,17972.0
2024-07-24 12:15:00,46.58,46.67,46.57,46.63,7075.0,45.416,45.5037,45.4062,45.4647,7075.0
2024-07-24 12:20:00,46.7,46.74,46.68,46.73,8835.0,45.533,45.572,45.5135,45.5622,8835.0
2024-07-24 12:25:00,46.73,46.73,46.64,46.65,5500.0,45.5622,45.5622,45.4745,45.4842,5500.0
2024-07-24 12:30:00,46.64,46.71,46.64,46.68,4873.0,45.4745,45.5427,45.4745,45.5135,4873.0
2024-07-24 12:35:00,46.69,46.72,46.66,46.68,8342.0,45.5232,45.5525,45.494,45.5135,8342.0
2024-07-24 12:40:00,46.66,46.67,46.61,46.62,4927.0,45.494,45.5037,45.4452,45.455,4927.0
2024-07-24 12:45:00,46.63,46.64,46.53,46.63,4560.0,45.4647,45.4745,45.3672,45.4647,4560.0
2024-07-24 12:50:00,46.62,46.67,46.61,46.66,5895.0,45.455,45.5037,45.4452,45.494,5895.0
2024-07-24 12:55:00,46.67,46.67,46.56,46.57,2459.0,45.5037,45.5037,45.3965,45.4062,2459.0
2024-07-24 13:00:00,46.59,46.59,46.4,46.4,12380.0,45.4257,45.4257,45.2405,45.2405,12380.0
2024-07-24 13:05:00,46.42,46.45,46.36,46.43,6564.0,45.26,45.2892,45.2015,45.2697,6564.0
2024-07-24 13:10:00,46.46,46.47,46.44,46.46,5113.0,45.299,45.3087,45.2795,45.299,5113.0
2024-07-24 13:15:00,46.48,46.48,46.37,46.37,11875.0,45.3185,45.3185,45.2112,45.2112,11875.0
2024-07-24 13:20:00,46.33,46.41,46.33,46.4,2317.0,45.1722,45.2502,45.1722,45.2405,2317.0
2024-07-24 13:25:00,46.38,46.39,46.3,46.31,6670.0,45.221,45.2307,45.143,45.1527,6670.0
2024-07-24 13:30:00,46.31,46.34,46.27,46.33,6924.0,45.1527,45.182,45.1137,45.1722,6924.0
2024-07-24 13:35:00,46.31,46.31,46.23,46.26,5313.0,45.1527,45.1527,45.0747,45.104,5313.0
2024-07-24 13:40:00,46.26,46.26,46.09,46.1,17847.0,45.104,45.104,44.9382,44.948,17847.0
2024-07-24 13:45:00,46.09,46.11,45.99,46.11,19268.0,44.9382,44.9577,44.8407,44.9577,19268.0
2024-07-24 13:50:00,46.03,46.06,45.99,46.03,5089.0,44.8797,44.909,44.8407,44.8797,5089.0
2024-07-24 13:55:00,46.02,46.02,45.88,45.88,7042.0,44.87,44.87,44.7335,44.7335,7042.0
2024-07-24 14:00:00,45.89,45.93,45.79,45.87,8411.0,44.7432,44.7822,44.6457,44.7237,8411.0
2024-07-24 14:05:00,45.86,45.86,45.76,45.8,4377.0,44.714,44.714,44.6165,44.6555,4377.0
2024-07-24 14:10:00,45.79,45.86,45.79,45.83,1921.0,44.6457,44.714,44.6457,44.6847,1921.0
2024-07-24 14:15:00,45.81,45.85,45.8,45.82,1828.0,44.6652,44.7042,44.6555,44.675,1828.0
2024-07-24 14:20:00,45.82,45.82,45.67,45.7,5174.0,44.675,44.675,44.5287,44.558,5174.0
2024-07-24 14:25:00,45.74,45.81,45.74,45.8,6854.0,44.597,44.6652,44.597,44.6555,6854.0
2024-07-24 14:30:00,45.76,45.8,45.76,45.8,4350.0,44.6165,44.6555,44.6165,44.6555,4350.0
2024-07-24 14:35:00,45.79,45.79,45.75,45.76,2500.0,44.6457,44.6457,44.6067,44.6165,2500.0
2024-07-24 14:40:00,45.77,45.78,45.64,45.65,10041.0,44.6262,44.636,44.4995,44.5092,10041.0
2024-07-24 14:45:00,45.66,45.69,45.64,45.64,2627.0,44.519,44.5482,44.4995,44.4995,2627.0
2024-07-24 14:50:00,45.65,45.66,45.64,45.64,1334.0,44.5092,44.519,44.4995,44.4995,1334.0
2024-07-24 14:55:00,45.66,45.72,45.64,45.72,6658.0,44.519,44.5775,44.4995,44.5775,6658.0
2024-07-24 15:00:00,45.72,45.73,45.67,45.7,1448.0,44.5775,44.5872,44.5287,44.558,1448.0
2024-07-24 15:05:00,45.71,45.73,45.67,45.67,10108.0,44.5677,44.5872,44.5287,44.5287,10108.0
2024-07-24 15:10:00,45.66,45.69,45.66,45.69,9466.0,44.519,44.5482,44.519,44.5482,9466.0
2024-07-24 15:15:00,45.69,45.72,45.63,45.63,15967.0,44.5482,44.5775,44.4897,44.4897,15967.0
2024-07-24 15:20:00,45.64,45.68,45.64,45.65,16689.0,44.4995,44.5385,44.4995,44.5092,16689.0
2024-07-24 15:25:00,45.65,45.66,45.55,45.55,25822.0,44.5092,44.519,44.4117,44.4117,25822.0
2024-07-24 15:30:00,45.54,45.67,45.49,45.66,23083.0,44.402,44.5287,44.3532,44.519,23083.0
2024-07-24 15:35:00,45.69,45.69,45.54,45.54,16676.0,44.5482,44.5482,44.402,44.402,16676.0
2024-07-24 15:40:00,45.54,45.61,45.54,45.6,11793.0,44.402,44.4702,44.402,44.4605,11793.0
2024-07-24 15:45:00,45.59,45.59,45.38,45.41,25241.0,44.4507,44.4507,44.246,44.2752,25241.0
2024-07-24 15:50:00,45.4,45.42,45.33,45.35,38467.0,44.2655,44.285,44.1972,44.2167,38467.0
2024-07-24 15:55:00,45.34,45.37,45.25,45.27,100115.0,44.207,44.2362,44.1192,44.1387,100115.0
2024-07-25 09:30:00,44.09,44.18,43.78,43.85,77072.0,42.9882,43.076,42.686,42.7542,77072.0
2024-07-25 09:35:00,43.86,43.99,43.69,43.74,69401.0,42.764,42.8907,42.5982,42.647,69401.0
2024-07-25 09:40:00,43.71,44.13,43.65,44.11,24190.0,42.6177,43.0272,42.5592,43.0077,24190.0
2024-07-25 09:45:00,44.1,44.18,44.0,44.07,15615.0,42.998,43.076,42.9005,42.9687,15615.0
2024-07-25 09:50:00,44.11,44.26,44.1,44.11,26831.0,43.0077,43.154,42.998,43.0077,26831.0
2024-07-25 09:55:00,44.14,44.18,44.05,44.12,15817.0,43.037,43.076,42.9492,43.0175,15817.0
2024-07-25 10:00:00,44.12,44.12,43.89,43.89,32346.0,43.0175,43.0175,42.7932,42.7932,32346.0
2024-07-25 10:05:00,43.89,43.91,43.69,43.74,7950.0,42.7932,42.8127,42.5982,42.647,7950.0
2024-07-25 10:10:00,43.78,43.78,43.69,43.76,4786.0,42.686,42.686,42.5982,42.6665,4786.0
2024-07-25 10:15:00,43.72,43.88,43.69,43.87,21655.0,42.6275,42.7835,42.5982,42.7737,21655.0
2024-07-25 10:20:00,43.85,43.92,43.81,43.9,3799.0,42.7542,42.8225,42.7152,42.803,3799.0
2024-07-25 10:25:00,43.89,44.15,43.87,44.12,60516.0,42.7932,43.0467,42.7737,43.0175,60516.0
2024-07-25 10:30:00,44.08,44.15,43.96,44.01,6460.0,42.9785,43.0467,42.8615,42.9102,6460.0
2024-07-25 10:35:00,44.03,44.15,43.99,43.99,11455.0,42.9297,43.0467,42.8907,42.8907,11455.0
2024-07-25 10:40:00,43.98,44.02,43.82,43.92,8825.0,42.881,42.92,42.725,42.8225,8825.0
2024-07-25 10:45:00,43.93,43.97,43.9,43.92,10381.0,42.8322,42.8712,42.803,42.8225,10381.0
2024-07-25 10:50:00,43.96,44.12,43.96,44.11,15911.0,42.8615,43.0175,42.8615,43.0077,15911.0
2024-07-25 10:55:00,44.09,44.21,44.06,44.16,5878.0,42.9882,43.1052,42.959,43.0565,5878.0
2024-07-25 11:00:00,44.2,44.2,44.04,44.06,5704.0,43.0955,43.0955,42.9395,42.959,5704.0
2024-07-25 11:05:00,44.06,44.13,44.0,44.1,6625.0,42.959,43.0272,42.9005,42.998,6625.0
2024-07-25 11:10:00,44.11,44.18,44.11,44.13,19301.0,43.0077,43.076,43.0077,43.0272,19301.0
2024-07-25 11:15:00,44.14,44.19,44.08,44.08,10771.0,43.037,43.0857,42.9785,42.9785,10771.0
2024-07-25 11:20:00,44.07,44.07,43.91,43.95,15282.0,42.9687,42.9687,42.8127,42.8517,15282.0
2024-07-25 11:25:00,43.96,44.05,43.92,44.05,9575.0,42.8615,42.9492,42.8225,42.9492,9575.0
2024-07-25 11:30:00,44.06,44.13,44.06,44.1,14003.0,42.959,43.0272,42.959,42.998,14003.0
2024-07-25 11:35:00,44.1,44.15,44.05,44.13,11605.0,42.998,43.0467,42.9492,43.0272,11605.0
2024-07-25 11:40:00,44.14,44.16,44.09,44.13,7779.0,43.037,43.0565,42.9882,43.0272,7779.0
2024-07-25 11:45:00,44.12,44.12,44.04,44.05,18710.0,43.0175,43.0175,42.9395,42.9492,18710.0
2024-07-25 11:50:00,44.06,44.15,44.04,44.14,5982.0,42.959,43.0467,42.9395,43.037,5982.0
2024-07-25 11:55:00,44.15,44.21,44.14,44.21,6916.0,43.0467,43.1052,43.037,43.1052,6916.0
2024-07-25 12:00:00,44.21,44.22,44.07,44.07,8836.0,43.1052,43.115,42.9687,42.9687,8836.0
2024-07-25 12:05:00,44.07,44.14,44.04,44.14,9565.0,42.9687,43.037,42.9395,43.037,9565.0
2024-07-25 12:10:00,44.15,44.16,44.1,44.1,7001.0,43.0467,43.0565,42.998,42.998,7001.0
2024-07-25 12:15:00,44.09,44.22,44.08,44.2,11158.0,42.9882,43.115,42.9785,43.0955,11158.0
2024-07-25 12:20:00,44.21,44.37,44.14,44.37,12466.0,43.1052,43.2612,43.037,43.2612,12466.0
2024-07-25 12:25:00,44.36,44.37,44.3,44.3,10245.0,43.2515,43.2612,43.193,43.193,10245.0
2024-07-25 12:30:00,44.31,44.33,44.27,44.29,5753.0,43.2027,43.2222,43.1637,43.1832,5753.0
2024-07-25 12:35:00,44.29,44.35,44.29,44.32,6905.0,43.1832,43.2417,43.1832,43.2125,6905.0
2024-07-25 12:40:00,44.29,44.32,44.28,44.29,11025.0,43.1832,43.2125,43.1735,43.1832,11025.0
2024-07-25 12:45:00,44.3,44.35,44.17,44.17,12211.0,43.193,43.2417,43.0662,43.0662,12211.0
2024-07-25 12:50:00,44.16,44.24,44.13,44.22,10118.0,43.0565,43.1345,43.0272,43.115,10118.0
2024-07-25 12:55:00,44.21,44.21,44.17,44.18,7038.0,43.1052,43.1052,43.0662,43.076,7038.0
2024-07-25 13:00:00,44.18,44.39,44.18,44.32,32379.0,43.076,43.2807,43.076,43.2125,32379.0
2024-07-25 13:05:00,44.31,44.4,44.29,44.39,8566.0,43.2027,43.2905,43.1832,43.2807,8566.0
2024-07-25 13:10:00,44.36,44.42,44.32,44.33,12765.0,43.2515,43.31,43.2125,43.2222,12765.0
2024-07-25 13:15:00,44.35,44.35,44.23,44.24,6746.0,43.2417,43.2417,43.1247,43.1345,6746.0
2024-07-25 13:20:00,44.23,44.26,44.12,44.14,10076.0,43.1247,43.154,43.0175,43.037,10076.0
2024-07-25 13:25:00,44.15,44.21,44.06,44.08,28079.0,43.0467,43.1052,42.959,42.9785,28079.0
2024-07-25 13:30:00,44.08,44.16,44.06,44.14,16628.0,42.9785,43.0565,42.959,43.037,16628.0
2024-07-25 13:35:00,44.13,44.17,44.12,44.17,7311.0,43.0272,43.0662,43.0175,43.0662,7311.0
2024-07-25 13:40:00,44.16,44.23,44.13,44.23,11980.0,43.0565,43.1247,43.0272,43.1247,11980.0
2024-07-25 13:45:00,44.24,44.25,44.16,44.2,9209.0,43.1345,43.1442,43.0565,43.0955,9209.0
2024-07-25 13:50:00,44.16,44.29,44.16,44.25,11146.0,43.0565,43.1832,43.0565,43.1442,11146.0
2024-07-25 13:55:00,44.24,44.28,44.23,44.26,6489.0,43.1345,43.1735,43.1247,43.154,6489.0
2024-07-25 14:00:00,44.26,44.37,44.26,44.34,13519.0,43.154,43.2612,43.154,43.232,13519.0
2024-07-25 14:05:00,44.34,44.34,44.17,44.17,19555.0,43.232,43.232,43.0662,43.0662,19555.0
2024-07-25 14:10:00,44.15,44.18,44.14,44.15,10244.0,43.0467,43.076,43.037,43.0467,10244.0
2024-07-25 14:15:00,44.15,44.25,44.15,44.23,10784.0,43.0467,43.1442,43.0467,43.1247,10784.0
2024-07-25 14:20:00,44.24,44.24,44.16,44.17,7536.0,43.1345,43.1345,43.0565,43.0662,7536.0
2024-07-25 14:25:00,44.15,44.23,44.15,44.18,10338.0,43.0467,43.1247,43.0467,43.076,10338.0
2024-07-25 14:30:00,44.17,44.26,44.17,44.25,10645.0,43.0662,43.154,43.0662,43.1442,10645.0
2024-07-25 14:35:00,44.27,44.27,44.17,44.2,9520.0,43.1637,43.1637,43.0662,43.0955,9520.0
2024-07-25 14:40:00,44.18,44.21,44.13,44.14,9212.0,43.076,43.1052,43.0272,43.037,9212.0
2024-07-25 14:45:00,44.14,44.18,44.03,44.03,10301.0,43.037,43.076,42.9297,42.9297,10301.0
2024-07-25 14:50:00,44.03,44.06,43.99,43.99,7951.0,42.9297,42.959,42.8907,42.8907,7951.0
2024-07-25 14:55:00,44.0,44.04,43.97,43.97,13657.0,42.9005,42.9395,42.8712,42.8712,13657.0
2024-07-25 15:00:00,44.02,44.05,43.93,44.0,14190.0,42.92,42.9492,42.8322,42.9005,14190.0
2024-07-25 15:05:00,43.98,44.04,43.97,44.04,10130.0,42.881,42.9395,42.8712,42.9395,10130.0
2024-07-25 15:10:00,44.04,44.06,43.99,44.05,11128.0,42.9395,42.959,42.8907,42.9492,11128.0
2024-07-25 15:15:00,44.05,44.12,44.05,44.09,17915.0,42.9492,43.0175,42.9492,42.9882,17915.0
2024-07-25 15:20:00,44.08,44.18,44.07,44.15,17276.0,42.9785,43.076,42.9687,43.0467,17276.0
2024-07-25 15:25:00,44.15,44.25,44.15,44.24,23260.0,43.0467,43.1442,43.0467,43.1345,23260.0
2024-07-25 15:30:00,44.24,44.29,44.22,44.23,19617.0,43.1345,43.1832,43.115,43.1247,19617.0
2024-07-25 15:35:00,44.23,44.23,44.15,44.17,18289.0,43.1247,43.1247,43.0467,43.0662,18289.0
2024-07-25 15:40:00,44.18,44.18,44.11,44.11,15971.0,43.076,43.076,43.0077,43.0077,15971.0
2024-07-25 15:45:00,44.1,44.13,44.03,44.12,26011.0,42.998,43.0272,42.9297,43.0175,26011.0
2024-07-25 15:50:00,44.11,44.11,44.0,44.01,21906.0,43.0077,43.0077,42.9005,42.9102,21906.0
2024-07-25 15:55:00,44.0,44.02,43.86,43.86,346867.0,42.9005,42.92,42.764,42.764,346867.0
2024-07-26 09:30:00,44.45,44.55,44.28,44.43,54953.0,43.3392,43.4367,43.1735,43.3197,54953.0
2024-07-26 09:35:00,44.44,44.51,44.39,44.44,15699.0,43.3295,43.3977,43.2807,43.3295,15699.0
2024-07-26 09:40:00,44.41,44.46,44.23,44.45,26954.0,43.3002,43.349,43.1247,43.3392,26954.0
2024-07-26 09:45:00,44.45,44.48,44.26,44.27,12235.0,43.3392,43.3685,43.154,43.1637,12235.0
2024-07-26 09:50:00,44.28,44.32,44.19,44.27,10411.0,43.1735,43.2125,43.0857,43.1637,10411.0
2024-07-26 09:55:00,44.3,44.47,44.3,44.42,6965.0,43.193,43.3587,43.193,43.31,6965.0
2024-07-26 10:00:00,44.42,44.61,44.36,44.54,15370.0,43.31,43.4952,43.2515,43.427,15370.0
2024-07-26 10:05:00,44.53,44.58,44.46,44.48,9626.0,43.4172,43.466,43.349,43.3685,9626.0
2024-07-26 10:10:00,44.54,44.69,44.54,44.62,9618.0,43.427,43.5732,43.427,43.505,9618.0
2024-07-26 10:15:00,44.59,44.61,44.48,44.54,3845.0,43.4757,43.4952,43.3685,43.427,3845.0
2024-07-26 10:20:00,44.53,44.54,44.39,44.39,3900.0,43.4172,43.427,43.2807,43.2807,3900.0
2024-07-26 10:25:00,44.38,44.38,44.26,44.26,8036.0,43.271,43.271,43.154,43.154,8036.0
2024-07-26 10:30:00,44.26,44.28,44.13,44.13,9825.0,43.154,43.1735,43.0272,43.0272,9825.0
2024-07-26 10:35:00,44.13,44.2,44.09,44.12,17188.0,43.0272,43.0955,42.9882,43.0175,17188.0
2024-07-26 10:40:00,44.15,44.34,44.14,44.34,8350.0,43.0467,43.232,43.037,43.232,8350.0
2024-07-26 10:45:00,44.35,44.39,44.32,44.32,3487.0,43.2417,43.2807,43.2125,43.2125,3487.0
2024-07-26 10:50:00,44.3,44.31,44.24,44.28,4884.0,43.193,43.2027,43.1345,43.1735,4884.0
2024-07-26 10:55:00,44.23,44.28,44.23,44.25,2209.0,43.1247,43.1735,43.1247,43.1442,2209.0
2024-07-26 11:00:00,44.24,44.33,44.18,44.29,6315.0,43.1345,43.2222,43.076,43.1832,6315.0
2024-07-26 11:05:00,44.31,44.32,44.26,44.26,3469.0,43.2027,43.2125,43.154,43.154,3469.0
2024-07-26 11:10:00,44.26,44.3,44.26,44.27,2447.0,43.154,43.193,43.154,43.1637,2447.0
2024-07-26 11:15:00,44.23,44.34,44.22,44.34,3594.0,43.1247,43.232,43.115,43.232,3594.0
2024-07-26 11:20:00,44.35,44.37,44.32,44.37,7156.0,43.2417,43.2612,43.2125,43.2612,7156.0
2024-07-26 11:25:00,44.42,44.43,44.39,44.39,3757.0,43.31,43.3197,43.2807,43.2807,3757.0
2024-07-26 11:30:00,44.38,44.4,44.35,44.38,4465.0,43.271,43.2905,43.2417,43.271,4465.0
2024-07-26 11:35:00,44.37,44.47,44.36,44.47,29270.0,43.2612,43.3587,43.2515,43.3587,29270.0
2024-07-26 11:40:00,44.46,44.53,44.45,44.51,3366.0,43.349,43.4172,43.3392,43.3977,3366.0
2024-07-26 11:45:00,44.53,44.54,44.48,44.54,7179.0,43.4172,43.427,43.3685,43.427,7179.0
2024-07-26 11:50:00,44.55,44.58,44.43,44.43,2771.0,43.4367,43.466,43.3197,43.3197,2771.0
2024-07-26 11:55:00,44.45,44.45,44.4,44.42,1785.0,43.3392,43.3392,43.2905,43.31,1785.0
2024-07-26 12:00:00,44.43,44.48,44.41,44.44,4637.0,43.3197,43.3685,43.3002,43.3295,4637.0
2024-07-26 12:05:00,44.44,44.44,44.42,44.43,1100.0,43.3295,43.3295,43.31,43.3197,1100.0
2024-07-26 12:10:00,44.43,44.45,44.35,44.45,6428.0,43.3197,43.3392,43.2417,43.3392,6428.0
2024-07-26 12:15:00,44.45,44.45,44.4,44.43,1727.0,43.3392,43.3392,43.2905,43.3197,1727.0
2024-07-26 12:20:00,44.43,44.51,44.43,44.49,2257.0,43.3197,43.3977,43.3197,43.3782,2257.0
2024-07-26 12:25:00,44.51,44.55,44.48,44.48,2848.0,43.3977,43.4367,43.3685,43.3685,2848.0
2024-07-26 12:30:00,44.48,44.49,44.44,44.46,2434.0,43.3685,43.3782,43.3295,43.349,2434.0
2024-07-26 12:35:00,44.44,44.45,44.43,44.43,3757.0,43.3295,43.3392,43.3197,43.3197,3757.0
2024-07-26 12:40:00,44.42,44.43,44.39,44.43,1766.0,43.31,43.3197,43.2807,43.3197,1766.0
2024-07-26 12:45:00,44.43,44.47,44.42,44.44,5781.0,43.3197,43.3587,43.31,43.3295,5781.0
2024-07-26 12:50:00,44.45,44.46,44.45,44.46,1322.0,43.3392,43.349,43.3392,43.349,1322.0
2024-07-26 12:55:00,44.45,44.47,44.41,44.46,2928.0,43.3392,43.3587,43.3002,43.349,2928.0
2024-07-26 13:00:00,44.46,44.47,44.41,44.41,2529.0,43.349,43.3587,43.3002,43.3002,2529.0
2024-07-26 13:05:00,44.4,44.4,44.35,44.37,2850.0,43.2905,43.2905,43.2417,43.2612,2850.0
2024-07-26 13:10:00,44.37,44.46,44.37,44.45,3200.0,43.2612,43.349,43.2612,43.3392,3200.0
2024-07-26 13:15:00,44.42,44.43,44.39,44.42,2877.0,43.31,43.3197,43.2807,43.31,2877.0
2024-07-26 13:20:00,44.42,44.49,44.42,44.47,3646.0,43.31,43.3782,43.31,43.3587,3646.0
2024-07-26 13:25:00,44.46,44.46,44.38,44.38,1544.0,43.349,43.349,43.271,43.271,1544.0
2024-07-26 13:30:00,44.37,44.42,44.32,44.34,2929.0,43.2612,43.31,43.2125,43.232,2929.0
2024-07-26 13:35:00,44.32,44.33,44.28,44.31,4686.0,43.2125,43.2222,43.1735,43.2027,4686.0
2024-07-26 13:40:00,44.31,44.32,44.28,44.31,4110.0,43.2027,43.2125,43.1735,43.2027,4110.0
2024-07-26 13:45:00,44.31,44.44,44.31,44.42,2043.0,43.2027,43.3295,43.2027,43.31,2043.0
2024-07-26 13:50:00,44.41,44.43,44.41,44.43,3774.0,43.3002,43.3197,43.3002,43.3197,3774.0
2024-07-26 13:55:00,44.44,44.44,44.4,44.41,1015.0,43.3295,43.3295,43.2905,43.3002,1015.0
2024-07-26 14:00:00,44.4,44.47,44.39,44.43,3488.0,43.2905,43.3587,43.2807,43.3197,3488.0
2024-07-26 14:05:00,44.43,44.47,44.42,44.47,2081.0,43.3197,43.3587,43.31,43.3587,2081.0
2024-07-26 14:10:00,44.48,44.63,44.48,44.6,4498.0,43.3685,43.5147,43.3685,43.4855,4498.0
2024-07-26 14:15:00,44.62,44.66,44.6,44.6,4637.0,43.505,43.544,43.4855,43.4855,4637.0
2024-07-26 14:20:00,44.6,44.6,44.54,44.56,5083.0,43.4855,43.4855,43.427,43.4465,5083.0
2024-07-26 14:25:00,44.55,44.57,44.53,44.54,3530.0,43.4367,43.4562,43.4172,43.427,3530.0
2024-07-26 14:30:00,44.54,44.54,44.48,44.5,4246.0,43.427,43.427,43.3685,43.388,4246.0
2024-07-26 14:35:00,44.51,44.52,44.51,44.52,2068.0,43.3977,43.4075,43.3977,43.4075,2068.0
2024-07-26 14:40:00,44.52,44.52,44.43,44.47,8255.0,43.4075,43.4075,43.3197,43.3587,8255.0
2024-07-26 14:45:00,44.48,44.48,44.43,44.43,2306.0,43.3685,43.3685,43.3197,43.3197,2306.0
2024-07-26 14:50:00,44.44,44.46,44.44,44.45,2100.0,43.3295,43.349,43.3295,43.3392,2100.0
2024-07-26 14:55:00,44.45,44.5,44.45,44.46,2281.0,43.3392,43.388,43.3392,43.349,2281.0
2024-07-26 15:00:00,44.43,44.43,44.36,44.37,2452.0,43.3197,43.3197,43.2515,43.2612,2452.0
2024-07-26 15:05:00,44.36,44.38,44.34,44.38,3365.0,43.2515,43.271,43.232,43.271,3365.0
2024-07-26 15:10:00,44.39,44.43,44.39,44.4,5174.0,43.2807,43.3197,43.2807,43.2905,5174.0
2024-07-26 15:15:00,44.37,44.44,44.37,44.43,5785.0,43.2612,43.3295,43.2612,43.3197,5785.0
2024-07-26 15:20:00,44.43,44.48,44.43,44.48,4957.0,43.3197,43.3685,43.3197,43.3685,4957.0
2024-07-26 15:25:00,44.48,44.51,44.45,44.45,5150.0,43.3685,43.3977,43.3392,43.3392,5150.0
2024-07-26 15:30:00,44.44,44.47,44.43,44.43,5297.0,43.3295,43.3587,43.3197,43.3197,5297.0
2024-07-26 15:35:00,44.41,44.44,44.4,44.4,4708.0,43.3002,43.3295,43.2905,43.2905,4708.0
2024-07-26 15:40:00,44.41,44.47,44.41,44.47,5488.0,43.3002,43.3587,43.3002,43.3587,5488.0
2024-07-26 15:45:00,44.46,44.49,44.46,44.49,9694.0,43.349,43.3782,43.349,43.3782,9694.0
2024-07-26 15:50:00,44.48,44.5,44.41,44.41,12565.0,43.3685,43.388,43.3002,43.3002,12565.0
2024-07-26 15:55:00,44.41,44.47,44.4,44.41,102188.0,43.3002,43.3587,43.2905,43.3002,102188.0
2024-07-29 09:30:00,44.62,44.65,44.28,44.37,59540.0,43.505,43.5342,43.1735,43.2612,59540.0
2024-07-29 09:35:00,44.41,44.55,44.38,44.53,14583.0,43.3002,43.4367,43.271,43.4172,14583.0
2024-07-29 09:40:00,44.48,44.53,44.42,44.46,11597.0,43.3685,43.4172,43.31,43.349,11597.0
2024-07-29 09:45:00,44.44,44.57,44.42,44.45,9309.0,43.3295,43.4562,43.31,43.3392,9309.0
2024-07-29 09:50:00,44.44,44.54,44.42,44.5,16165.0,43.3295,43.427,43.31,43.388,16165.0
2024-07-29 09:55:00,44.53,44.62,44.5,44.62,5930.0,43.4172,43.505,43.388,43.505,5930.0
2024-07-29 10:00:00,44.62,44.64,44.42,44.48,8611.0,43.505,43.5245,43.31,43.3685,8611.0
2024-07-29 10:05:00,44.46,44.48,44.42,44.47,8701.0,43.349,43.3685,43.31,43.3587,8701.0
2024-07-29 10:10:00,44.45,44.45,44.27,44.29,12138.0,43.3392,43.3392,43.1637,43.1832,12138.0
2024-07-29 10:15:00,44.28,44.29,44.21,44.21,2599.0,43.1735,43.1832,43.1052,43.1052,2599.0
2024-07-29 10:20:00,44.18,44.29,44.17,44.28,5466.0,43.076,43.1832,43.0662,43.1735,5466.0
2024-07-29 10:25:00,44.28,44.31,44.24,44.24,3000.0,43.1735,43.2027,43.1345,43.1345,3000.0
2024-07-29 10:30:00,44.23,44.25,44.11,44.17,17332.0,43.1247,43.1442,43.0077,43.0662,17332.0
2024-07-29 10:35:00,44.16,44.17,44.1,44.13,66696.0,43.0565,43.0662,42.998,43.0272,66696.0
2024-07-29 10:40:00,44.13,44.18,44.01,44.03,9509.0,43.0272,43.076,42.9102,42.9297,9509.0
2024-07-29 10:45:00,44.05,44.1,43.94,43.95,5481.0,42.9492,42.998,42.842,42.8517,5481.0
2024-07-29 10:50:00,43.92,43.97,43.88,43.97,7427.0,42.8225,42.8712,42.7835,42.8712,7427.0
2024-07-29 10:55:00,43.94,43.98,43.92,43.94,4987.0,42.842,42.881,42.8225,42.842,4987.0
2024-07-29 11:00:00,43.86,43.9,43.83,43.89,27098.0,42.764,42.803,42.7347,42.7932,27098.0
2024-07-29 11:05:00,43.91,43.91,43.87,43.88,7641.0,42.8127,42.8127,42.7737,42.7835,7641.0
2024-07-29 11:10:00,43.87,43.87,43.75,43.81,14498.0,42.7737,42.7737,42.6567,42.7152,14498.0
2024-07-29 11:15:00,43.8,43.8,43.61,43.63,29510.0,42.7055,42.7055,42.5202,42.5397,29510.0
2024-07-29 11:20:00,43.64,43.8,43.64,43.77,27984.0,42.5495,42.7055,42.5495,42.6762,27984.0
2024-07-29 11:25:00,43.77,43.9,43.75,43.9,9668.0,42.6762,42.803,42.6567,42.803,9668.0
2024-07-29 11:30:00,43.87,43.88,43.84,43.86,7352.0,42.7737,42.7835,42.7445,42.764,7352.0
2024-07-29 11:35:00,43.84,43.93,43.82,43.92,3903.0,42.7445,42.8322,42.725,42.8225,3903.0
2024-07-29 11:40:00,43.91,43.94,43.88,43.93,5952.0,42.8127,42.842,42.7835,42.8322,5952.0
2024-07-29 11:45:00,43.93,44.02,43.92,44.01,7117.0,42.8322,42.92,42.8225,42.9102,7117.0
2024-07-29 11:50:00,44.02,44.03,43.97,43.98,4700.0,42.92,42.9297,42.8712,42.881,4700.0
2024-07-29 11:55:00,43.98,44.01,43.96,43.98,2852.0,42.881,42.9102,42.8615,42.881,2852.0
2024-07-29 12:00:00,44.0,44.03,43.95,43.99,2500.0,42.9005,42.9297,42.8517,42.8907,2500.0
2024-07-29 12:05:00,44.0,44.02,43.99,44.01,2927.0,42.9005,42.92,42.8907,42.9102,2927.0
2024-07-29 12:10:00,43.99,43.99,43.94,43.95,3984.0,42.8907,42.8907,42.842,42.8517,3984.0
2024-07-29 12:15:00,43.96,44.04,43.96,44.03,3063.0,42.8615,42.9395,42.8615,42.9297,3063.0
2024-07-29 12:20:00,44.04,44.06,44.02,44.06,2100.0,42.9395,42.959,42.92,42.959,2100.0
2024-07-29 12:25:00,44.06,44.06,43.97,43.97,4597.0,42.959,42.959,42.8712,42.8712,4597.0
2024-07-29 12:30:00,43.96,44.01,43.96,43.98,3700.0,42.8615,42.9102,42.8615,42.881,3700.0
2024-07-29 12:35:00,43.97,44.01,43.97,44.01,2203.0,42.8712,42.9102,42.8712,42.9102,2203.0
2024-07-29 12:40:00,44.01,44.05,44.0,44.02,1200.0,42.9102,42.9492,42.9005,42.92,1200.0
2024-07-29 12:45:00,44.02,44.09,44.02,44.08,2600.0,42.92,42.9882,42.92,42.9785,2600.0
2024-07-29 12:50:00,44.08,44.08,44.01,44.06,1771.0,42.9785,42.9785,42.9102,42.959,1771.0
2024-07-29 12:55:00,44.06,44.09,44.05,44.06,1910.0,42.959,42.9882,42.9492,42.959,1910.0
2024-07-29 13:00:00,44.04,44.04,43.95,44.0,4344.0,42.9395,42.9395,42.8517,42.9005,4344.0
2024-07-29 13:05:00,44.01,44.04,43.98,44.04,2336.0,42.9102,42.9395,42.881,42.9395,2336.0
2024-07-29 13:10:00,44.04,44.11,44.03,44.1,5727.0,42.9395,43.0077,42.9297,42.998,5727.0
2024-07-29 13:15:00,44.12,44.15,44.09,44.14,13914.0,43.0175,43.0467,42.9882,43.037,13914.0
2024-07-29 13:20:00,44.13,44.14,44.08,44.13,6618.0,43.0272,43.037,42.9785,43.0272,6618.0
2024-07-29 13:25:00,44.14,44.14,44.08,44.09,3600.0,43.037,43.037,42.9785,42.9882,3600.0
2024-07-29 13:30:00,44.08,44.13,44.08,44.13,4236.0,42.9785,43.0272,42.9785,43.0272,4236.0
2024-07-29 13:35:00,44.13,44.14,44.13,44.13,607.0,43.0272,43.037,43.0272,43.0272,607.0
2024-07-29 13:40:00,44.16,44.21,44.16,44.2,2458.0,43.0565,43.1052,43.0565,43.0955,2458.0
2024-07-29 13:45:00,44.21,44.21,44.17,44.17,7493.0,43.1052,43.1052,43.0662,43.0662,7493.0
2024-07-29 13:50:00,44.15,44.15,44.1,44.11,2193.0,43.0467,43.0467,42.998,43.0077,2193.0
2024-07-29 13:55:00,44.11,44.12,44.09,44.09,3321.0,43.0077,43.0175,42.9882,42.9882,3321.0
2024-07-29 14:00:00,44.08,44.08,44.02,44.03,4749.0,42.9785,42.9785,42.92,42.9297,4749.0
2024-07-29 14:05:00,44.01,44.08,44.01,44.07,1716.0,42.9102,42.9785,42.9102,42.9687,1716.0
2024-07-29 14:10:00,44.09,44.14,44.08,44.11,2727.0,42.9882,43.037,42.9785,43.0077,2727.0
2024-07-29 14:15:00,44.11,44.15,44.09,44.15,3390.0,43.0077,43.0467,42.9882,43.0467,3390.0
2024-07-29 14:20:00,44.15,44.2,44.15,44.15,5076.0,43.0467,43.0955,43.0467,43.0467,5076.0
2024-07-29 14:25:00,44.14,44.17,44.13,44.16,2506.0,43.037,43.0662,43.0272,43.0565,2506.0
2024-07-29 14:30:00,44.18,44.2,44.17,44.19,4085.0,43.076,43.0955,43.0662,43.0857,4085.0
2024-07-29 14:35:00,44.2,44.2,44.16,44.17,1152.0,43.0955,43.0955,43.0565,43.0662,1152.0
2024-07-29 14:40:00,44.18,44.19,44.16,44.18,1600.0,43.076,43.0857,43.0565,43.076,1600.0
2024-07-29 14:45:00,44.17,44.18,44.09,44.11,13434.0,43.0662,43.076,42.9882,43.0077,13434.0
2024-07-29 14:50:00,44.11,44.11,44.06,44.1,7078.0,43.0077,43.0077,42.959,42.998,7078.0
2024-07-29 14:55:00,44.11,44.17,44.11,44.15,4507.0,43.0077,43.0662,43.0077,43.0467,4507.0
2024-07-29 15:00:00,44.15,44.2,44.14,44.19,6000.0,43.0467,43.0955,43.037,43.0857,6000.0
2024-07-29 15:05:00,44.21,44.21,44.18,44.2,1800.0,43.1052,43.1052,43.076,43.0955,1800.0
2024-07-29 15:10:00,44.21,44.23,44.19,44.21,4320.0,43.1052,43.1247,43.0857,43.1052,4320.0
2024-07-29 15:15:00,44.22,44.26,44.22,44.24,3529.0,43.115,43.154,43.115,43.1345,3529.0
2024-07-29 15:20:00,44.26,44.33,44.26,44.31,2500.0,43.154,43.2222,43.154,43.2027,2500.0
2024-07-29 15:25:00,44.33,44.41,44.33,44.38,4871.0,43.2222,43.3002,43.2222,43.271,4871.0
2024-07-29 15:30:00,44.4,44.43,44.35,44.41,7692.0,43.2905,43.3197,43.2417,43.3002,7692.0
2024-07-29 15:35:00,44.42,44.46,44.42,44.46,9472.0,43.31,43.349,43.31,43.349,9472.0
2024-07-29 15:40:00,44.45,44.47,44.42,44.44,8596.0,43.3392,43.3587,43.31,43.3295,8596.0
2024-07-29 15:45:00,44.45,44.5,44.45,44.46,20354.0,43.3392,43.388,43.3392,43.349,20354.0
2024-07-29 15:50:00,44.47,44.54,44.45,44.46,20192.0,43.3587,43.427,43.3392,43.349,20192.0
2024-07-29 15:55:00,44.46,44.54,44.45,44.54,43215.0,43.349,43.427,43.3392,43.427,43215.0
2024-07-30 09:30:00,44.9,45.0,44.63,44.96,49426.0,43.778,43.8755,43.5147,43.8365,49426.0
2024-07-30 09:35:00,44.93,44.94,44.85,44.94,21257.0,43.8072,43.817,43.7292,43.817,21257.0
2024-07-30 09:40:00,44.95,45.04,44.82,44.83,10362.0,43.8267,43.9145,43.7,43.7097,10362.0
2024-07-30 09:45:00,44.84,44.84,44.7,44.74,5832.0,43.7195,43.7195,43.583,43.622,5832.0
2024-07-30 09:50:00,44.73,44.82,44.72,44.79,2900.0,43.6122,43.7,43.6025,43.6707,2900.0
2024-07-30 09:55:00,44.8,44.93,44.8,44.9,4111.0,43.6805,43.8072,43.6805,43.778,4111.0
2024-07-30 10:00:00,44.86,44.86,44.6,44.66,12384.0,43.739,43.739,43.4855,43.544,12384.0
2024-07-30 10:05:00,44.67,44.8,44.62,44.63,7734.0,43.5537,43.6805,43.505,43.5147,7734.0
2024-07-30 10:10:00,44.64,44.68,44.6,44.65,3000.0,43.5245,43.5635,43.4855,43.5342,3000.0
2024-07-30 10:15:00,44.63,44.68,44.56,44.67,4089.0,43.5147,43.5635,43.4465,43.5537,4089.0
2024-07-30 10:20:00,44.67,44.74,44.66,44.69,4299.0,43.5537,43.622,43.544,43.5732,4299.0
2024-07-30 10:25:00,44.67,44.76,44.66,44.73,1400.0,43.5537,43.6415,43.544,43.6122,1400.0
2024-07-30 10:30:00,44.71,44.81,44.69,44.71,6130.0,43.5927,43.6902,43.5732,43.5927,6130.0
2024-07-30 10:35:00,44.72,44.72,44.61,44.67,6767.0,43.6025,43.6025,43.4952,43.5537,6767.0
2024-07-30 10:40:00,44.69,44.7,44.66,44.67,4588.0,43.5732,43.583,43.544,43.5537,4588.0
2024-07-30 10:45:00,44.66,44.83,44.64,44.79,5438.0,43.544,43.7097,43.5245,43.6707,5438.0
2024-07-30 10:50:00,44.79,44.79,44.63,44.64,5189.0,43.6707,43.6707,43.5147,43.5245,5189.0
2024-07-30 10:55:00,44.64,44.71,44.54,44.54,6600.0,43.5245,43.5927,43.427,43.427,6600.0
2024-07-30 11:00:00,44.55,44.58,44.29,44.3,14891.0,43.4367,43.466,43.1832,43.193,14891.0
2024-07-30 11:05:00,44.24,44.31,44.21,44.3,11897.0,43.1345,43.2027,43.1052,43.193,11897.0
2024-07-30 11:10:00,44.29,44.4,44.28,44.35,5100.0,43.1832,43.2905,43.1735,43.2417,5100.0
2024-07-30 11:15:00,44.37,44.41,44.36,44.38,4860.0,43.2612,43.3002,43.2515,43.271,4860.0
2024-07-30 11:20:00,44.41,44.43,44.31,44.36,6614.0,43.3002,43.3197,43.2027,43.2515,6614.0
2024-07-30 11:25:00,44.37,44.38,44.27,44.33,4610.0,43.2612,43.271,43.1637,43.2222,4610.0
2024-07-30 11:30:00,44.31,44.37,44.31,44.35,4300.0,43.2027,43.2612,43.2027,43.2417,4300.0
2024-07-30 11:35:00,44.36,44.36,44.24,44.27,4460.0,43.2515,43.2515,43.1345,43.1637,4460.0
2024-07-30 11:40:00,44.3,44.3,44.22,44.22,9862.0,43.193,43.193,43.115,43.115,9862.0
2024-07-30 11:45:00,44.22,44.26,44.2,44.22,4669.0,43.115,43.154,43.0955,43.115,4669.0
2024-07-30 11:50:00,44.21,44.29,44.2,44.26,5774.0,43.1052,43.1832,43.0955,43.154,5774.0
2024-07-30 11:55:00,44.24,44.33,44.24,44.33,2258.0,43.1345,43.2222,43.1345,43.2222,2258.0
2024-07-30 12:00:00,44.35,44.41,44.35,44.38,2566.0,43.2417,43.3002,43.2417,43.271,2566.0
2024-07-30 12:05:00,44.38,44.45,44.38,44.44,1900.0,43.271,43.3392,43.271,43.3295,1900.0
2024-07-30 12:10:00,44.45,44.48,44.42,44.42,6580.0,43.3392,43.3685,43.31,43.31,6580.0
2024-07-30 12:15:00,44.42,44.48,44.41,44.48,8298.0,43.31,43.3685,43.3002,43.3685,8298.0
2024-07-30 12:20:00,44.48,44.48,44.45,44.45,600.0,43.3685,43.3685,43.3392,43.3392,600.0
2024-07-30 12:25:00,44.46,44.51,44.46,44.48,10236.0,43.349,43.3977,43.349,43.3685,10236.0
2024-07-30 12:30:00,44.47,44.47,44.4,44.42,4441.0,43.3587,43.3587,43.2905,43.31,4441.0
2024-07-30 12:35:00,44.42,44.56,44.42,44.54,4941.0,43.31,43.4465,43.31,43.427,4941.0
2024-07-30 12:40:00,44.52,44.54,44.5,44.5,2661.0,43.4075,43.427,43.388,43.388,2661.0
2024-07-30 12:45:00,44.55,44.65,44.55,44.63,8678.0,43.4367,43.5342,43.4367,43.5147,8678.0
2024-07-30 12:50:00,44.63,44.63,44.46,44.47,3079.0,43.5147,43.5147,43.349,43.3587,3079.0
2024-07-30 12:55:00,44.49,44.61,44.49,44.56,10484.0,43.3782,43.4952,43.3782,43.4465,10484.0
2024-07-30 13:00:00,44.56,44.81,44.55,44.62,38528.0,43.4465,43.6902,43.4367,43.505,38528.0
2024-07-30 13:05:00,44.59,44.65,44.59,44.64,2328.0,43.4757,43.5342,43.4757,43.5245,2328.0
2024-07-30 13:10:00,44.62,44.63,44.57,44.61,5483.0,43.505,43.5147,43.4562,43.4952,5483.0
2024-07-30 13:15:00,44.62,44.68,44.57,44.63,4914.0,43.505,43.5635,43.4562,43.5147,4914.0
2024-07-30 13:20:00,44.63,44.79,44.63,44.78,2855.0,43.5147,43.6707,43.5147,43.661,2855.0
2024-07-30 13:25:00,44.81,44.81,44.69,44.76,4300.0,43.6902,43.6902,43.5732,43.6415,4300.0
2024-07-30 13:30:00,44.77,44.78,44.74,44.76,4384.0,43.6512,43.661,43.622,43.6415,4384.0
2024-07-30 13:35:00,44.76,44.9,44.75,44.88,8108.0,43.6415,43.778,43.6317,43.7585,8108.0
2024-07-30 13:40:00,44.86,44.86,44.76,44.77,3507.0,43.739,43.739,43.6415,43.6512,3507.0
2024-07-30 13:45:00,44.76,44.83,44.74,44.83,7639.0,43.6415,43.7097,43.622,43.7097,7639.0
2024-07-30 13:50:00,44.83,44.85,44.75,44.76,3300.0,43.7097,43.7292,43.6317,43.6415,3300.0
2024-07-30 13:55:00,44.77,44.82,44.74,44.82,5324.0,43.6512,43.7,43.622,43.7,5324.0
2024-07-30 14:00:00,44.83,44.83,44.75,44.75,2400.0,43.7097,43.7097,43.6317,43.6317,2400.0
2024-07-30 14:05:00,44.76,44.79,44.75,44.76,3500.0,43.6415,43.6707,43.6317,43.6415,3500.0
2024-07-30 14:10:00,44.78,44.8,44.76,44.79,2450.0,43.661,43.6805,43.6415,43.6707,2450.0
2024-07-30 14:15:00,44.8,44.84,44.8,44.83,1800.0,43.6805,43.7195,43.6805,43.7097,1800.0
2024-07-30 14:20:00,44.82,44.86,44.82,44.84,2100.0,43.7,43.739,43.7,43.7195,2100.0
2024-07-30 14:25:00,44.84,44.84,44.74,44.77,4734.0,43.7195,43.7195,43.622,43.6512,4734.0
2024-07-30 14:30:00,44.77,44.77,44.75,44.77,5910.0,43.6512,43.6512,43.6317,43.6512,5910.0
2024-07-30 14:35:00,44.77,44.8,44.77,44.78,5787.0,43.6512,43.6805,43.6512,43.661,5787.0
2024-07-30 14:40:00,44.77,44.81,44.77,44.8,4088.0,43.6512,43.6902,43.6512,43.6805,4088.0
2024-07-30 14:45:00,44.81,44.81,44.71,44.72,4359.0,43.6902,43.6902,43.5927,43.6025,4359.0
2024-07-30 14:50:00,44.74,44.77,44.74,44.75,5475.0,43.622,43.6512,43.622,43.6317,5475.0
2024-07-30 14:55:00,44.77,44.77,44.75,44.76,3656.0,43.6512,43.6512,43.6317,43.6415,3656.0
2024-07-30 15:00:00,44.75,44.77,44.73,44.77,6938.0,43.6317,43.6512,43.6122,43.6512,6938.0
2024-07-30 15:05:00,44.77,44.77,44.72,44.76,5476.0,43.6512,43.6512,43.6025,43.6415,5476.0
2024-07-30 15:10:00,44.76,44.79,44.76,44.77,5794.0,43.6415,43.6707,43.6415,43.6512,5794.0
2024-07-30 15:15:00,44.77,44.8,44.75,44.8,12917.0,43.6512,43.6805,43.6317,43.6805,12917.0
2024-07-30 15:20:00,44.8,44.87,44.8,44.86,6399.0,43.6805,43.7487,43.6805,43.739,6399.0
2024-07-30 15:25:00,44.87,44.94,44.85,44.93,5750.0,43.7487,43.817,43.7292,43.8072,5750.0
2024-07-30 15:30:00,44.92,44.94,44.86,44.94,7088.0,43.7975,43.817,43.739,43.817,7088.0
2024-07-30 15:35:00,44.93,44.93,44.81,44.81,8000.0,43.8072,43.8072,43.6902,43.6902,8000.0
2024-07-30 15:40:00,44.82,44.89,44.82,44.89,11955.0,43.7,43.7682,43.7,43.7682,11955.0
2024-07-30 15:45:00,44.88,44.97,44.88,44.97,21210.0,43.7585,43.8462,43.7585,43.8462,21210.0
2024-07-30 15:50:00,44.97,44.97,44.84,44.85,34261.0,43.8462,43.8462,43.7195,43.7292,34261.0
2024-07-30 15:55:00,44.85,44.88,44.8,44.83,61695.0,43.7292,43.7585,43.6805,43.7097,61695.0
2024-07-31 09:30:00,45.67,45.85,45.53,45.83,43473.0,44.5287,44.7042,44.3922,44.6847,43473.0
2024-07-31 09:35:00,45.82,45.9,45.73,45.9,20618.0,44.675,44.753,44.5872,44.753,20618.0
2024-07-31 09:40:00,45.87,45.96,45.72,45.72,8583.0,44.7237,44.8115,44.5775,44.5775,8583.0
2024-07-31 09:45:00,45.71,45.8,45.55,45.56,14400.0,44.5677,44.6555,44.4117,44.4215,14400.0
2024-07-31 09:50:00,45.57,45.85,45.54,45.84,10564.0,44.4312,44.7042,44.402,44.6945,10564.0
2024-07-31 09:55:00,45.83,45.87,45.71,45.78,17993.0,44.6847,44.7237,44.5677,44.636,17993.0
2024-07-31 10:00:00,45.79,45.85,45.73,45.79,24341.0,44.6457,44.7042,44.5872,44.6457,24341.0
2024-07-31 10:05:00,45.77,45.92,45.76,45.92,7389.0,44.6262,44.7725,44.6165,44.7725,7389.0
2024-07-31 10:10:00,45.92,45.98,45.88,45.95,9825.0,44.7725,44.831,44.7335,44.8017,9825.0
2024-07-31 10:15:00,46.0,46.01,45.87,45.87,13825.0,44.8505,44.8602,44.7237,44.7237,13825.0
2024-07-31 10:20:00,45.86,45.87,45.74,45.85,15220.0,44.714,44.7237,44.597,44.7042,15220.0
2024-07-31 10:25:00,45.83,45.96,45.82,45.96,6565.0,44.6847,44.8115,44.675,44.8115,6565.0
2024-07-31 10:30:00,45.97,46.01,45.89,46.0,12799.0,44.8212,44.8602,44.7432,44.8505,12799.0
2024-07-31 10:35:00,45.99,46.06,45.97,46.0,7408.0,44.8407,44.909,44.8212,44.8505,7408.0
2024-07-31 10:40:00,45.98,45.98,45.89,45.91,11497.0,44.831,44.831,44.7432,44.7627,11497.0
2024-07-31 10:45:00,45.9,45.96,45.88,45.95,5962.0,44.753,44.8115,44.7335,44.8017,5962.0
2024-07-31 10:50:00,45.94,45.94,45.71,45.75,9331.0,44.792,44.792,44.5677,44.6067,9331.0
2024-07-31 10:55:00,45.76,45.97,45.76,45.95,2400.0,44.6165,44.8212,44.6165,44.8017,2400.0
2024-07-31 11:00:00,45.96,45.97,45.81,45.82,5002.0,44.8115,44.8212,44.6652,44.675,5002.0
2024-07-31 11:05:00,45.8,45.85,45.8,45.85,2400.0,44.6555,44.7042,44.6555,44.7042,2400.0
2024-07-31 11:10:00,45.86,45.87,45.79,45.83,4404.0,44.714,44.7237,44.6457,44.6847,4404.0
2024-07-31 11:15:00,45.85,45.87,45.81,45.83,4507.0,44.7042,44.7237,44.6652,44.6847,4507.0
2024-07-31 11:20:00,45.83,45.84,45.72,45.73,3800.0,44.6847,44.6945,44.5775,44.5872,3800.0
2024-07-31 11:25:00,45.8,45.81,45.72,45.75,1600.0,44.6555,44.6652,44.5775,44.6067,1600.0
2024-07-31 11:30:00,45.8,45.93,45.8,45.93,1900.0,44.6555,44.7822,44.6555,44.7822,1900.0
2024-07-31 11:35:00,45.94,45.98,45.93,45.97,5126.0,44.792,44.831,44.7822,44.8212,5126.0
2024-07-31 11:40:00,45.96,45.96,45.9,45.9,4812.0,44.8115,44.8115,44.753,44.753,4812.0
2024-07-31 11:45:00,45.94,45.95,45.91,45.94,2916.0,44.792,44.8017,44.7627,44.792,2916.0
2024-07-31 11:50:00,45.95,45.95,45.89,45.9,3635.0,44.8017,44.8017,44.7432,44.753,3635.0
2024-07-31 11:55:00,45.93,45.93,45.89,45.89,3588.0,44.7822,44.7822,44.7432,44.7432,3588.0
2024-07-31 12:00:00,45.9,45.94,45.9,45.91,2461.0,44.753,44.792,44.753,44.7627,2461.0
2024-07-31 12:05:00,45.9,45.99,45.88,45.99,3500.0,44.753,44.8407,44.7335,44.8407,3500.0
2024-07-31 12:10:00,45.98,46.02,45.96,45.96,5177.0,44.831,44.87,44.8115,44.8115,5177.0
2024-07-31 12:15:00,45.95,45.98,45.89,45.89,1900.0,44.8017,44.831,44.7432,44.7432,1900.0
2024-07-31 12:20:00,45.89,45.92,45.89,45.9,2084.0,44.7432,44.7725,44.7432,44.753,2084.0
2024-07-31 12:25:00,45.91,45.95,45.9,45.95,2887.0,44.7627,44.8017,44.753,44.8017,2887.0
2024-07-31 12:30:00,45.94,45.95,45.85,45.85,6480.0,44.792,44.8017,44.7042,44.7042,6480.0
2024-07-31 12:35:00,45.83,45.83,45.8,45.83,5434.0,44.6847,44.6847,44.6555,44.6847,5434.0
2024-07-31 12:40:00,45.84,45.85,45.8,45.81,5825.0,44.6945,44.7042,44.6555,44.6652,5825.0
2024-07-31 12:45:00,45.84,45.89,45.83,45.87,1709.0,44.6945,44.7432,44.6847,44.7237,1709.0
2024-07-31 12:50:00,45.86,45.86,45.79,45.83,3117.0,44.714,44.714,44.6457,44.6847,3117.0
2024-07-31 12:55:00,45.84,45.88,45.84,45.87,5050.0,44.6945,44.7335,44.6945,44.7237,5050.0
2024-07-31 13:00:00,45.86,45.86,45.84,45.85,4949.0,44.714,44.714,44.6945,44.7042,4949.0
2024-07-31 13:05:00,45.86,45.87,45.8,45.8,3788.0,44.714,44.7237,44.6555,44.6555,3788.0
2024-07-31 13:10:00,45.8,45.83,45.78,45.81,1783.0,44.6555,44.6847,44.636,44.6652,1783.0
2024-07-31 13:15:00,45.84,45.84,45.79,45.81,1544.0,44.6945,44.6945,44.6457,44.6652,1544.0
2024-07-31 13:20:00,45.76,45.76,45.73,45.75,3970.0,44.6165,44.6165,44.5872,44.6067,3970.0
2024-07-31 13:25:00,45.75,45.78,45.75,45.77,8794.0,44.6067,44.636,44.6067,44.6262,8794.0
2024-07-31 13:30:00,45.76,45.76,45.64,45.7,14267.0,44.6165,44.6165,44.4995,44.558,14267.0
2024-07-31 13:35:00,45.7,45.74,45.69,45.7,4200.0,44.558,44.597,44.5482,44.558,4200.0
2024-07-31 13:40:00,45.7,45.75,45.7,45.75,4635.0,44.558,44.6067,44.558,44.6067,4635.0
2024-07-31 13:45:00,45.74,45.78,45.74,45.78,5766.0,44.597,44.636,44.597,44.636,5766.0
2024-07-31 13:50:00,45.78,45.82,45.75,45.76,3529.0,44.636,44.675,44.6067,44.6165,3529.0
2024-07-31 13:55:00,45.76,45.79,45.74,45.78,6547.0,44.6165,44.6457,44.597,44.636,6547.0
2024-07-31 14:00:00,45.73,45.75,45.52,45.59,20107.0,44.5872,44.6067,44.3825,44.4507,20107.0
2024-07-31 14:05:00,45.55,45.59,45.49,45.55,20200.0,44.4117,44.4507,44.3532,44.4117,20200.0
2024-07-31 14:10:00,45.54,45.59,45.45,45.47,5414.0,44.402,44.4507,44.3142,44.3337,5414.0
2024-07-31 14:15:00,45.49,45.52,45.45,45.52,3875.0,44.3532,44.3825,44.3142,44.3825,3875.0
2024-07-31 14:20:00,45.53,45.54,45.5,45.54,2100.0,44.3922,44.402,44.363,44.402,2100.0
2024-07-31 14:25:00,45.52,45.63,45.5,45.62,5643.0,44.3825,44.4897,44.363,44.48,5643.0
2024-07-31 14:30:00,45.62,45.8,45.61,45.75,8240.0,44.48,44.6555,44.4702,44.6067,8240.0
2024-07-31 14:35:00,45.76,45.84,45.66,45.81,12021.0,44.6165,44.6945,44.519,44.6652,12021.0
2024-07-31 14:40:00,45.81,46.17,45.81,46.14,35713.0,44.6652,45.0162,44.6652,44.987,35713.0
2024-07-31 14:45:00,46.13,46.28,46.07,46.28,12634.0,44.9772,45.1235,44.9187,45.1235,12634.0
2024-07-31 14:50:00,46.29,46.31,46.15,46.22,14532.0,45.1332,45.1527,44.9967,45.065,14532.0
2024-07-31 14:55:00,46.22,46.28,46.2,46.26,10472.0,45.065,45.1235,45.0455,45.104,10472.0
2024-07-31 15:00:00,46.24,46.27,46.11,46.12,11346.0,45.0845,45.1137,44.9577,44.9675,11346.0
2024-07-31 15:05:00,46.1,46.12,46.04,46.04,12081.0,44.948,44.9675,44.8895,44.8895,12081.0
2024-07-31 15:10:00,46.03,46.05,45.87,45.93,18309.0,44.8797,44.8992,44.7237,44.7822,18309.0
2024-07-31 15:15:00,45.93,46.08,45.92,46.02,30960.0,44.7822,44.9285,44.7725,44.87,30960.0
2024-07-31 15:20:00,46.02,46.08,45.96,45.96,19583.0,44.87,44.9285,44.8115,44.8115,19583.0
2024-07-31 15:25:00,45.96,46.06,45.95,45.98,32032.0,44.8115,44.909,44.8017,44.831,32032.0
2024-07-31 15:30:00,45.97,46.13,45.91,46.13,22318.0,44.8212,44.9772,44.7627,44.9772,22318.0
2024-07-31 15:35:00,46.15,46.24,46.15,46.23,32687.0,44.9967,45.0845,44.9967,45.0747,32687.0
2024-07-31 15:40:00,46.24,46.31,46.2,46.29,41774.0,45.0845,45.1527,45.0455,45.1332,41774.0
2024-07-31 15:45:00,46.31,46.32,46.19,46.24,29724.0,45.1527,45.1625,45.0357,45.0845,29724.0
2024-07-31 15:50:00,46.23,46.28,46.1,46.16,33624.0,45.0747,45.1235,44.948,45.0065,33624.0
2024-07-31 15:55:00,46.16,46.19,46.11,46.16,58413.0,45.0065,45.0357,44.9577,45.0065,58413.0
2024-08-01 09:30:00,46.05,46.16,45.72,46.09,45027.0,44.8992,45.0065,44.5775,44.9382,45027.0
2024-08-01 09:35:00,46.07,46.29,46.02,46.2,19622.0,44.9187,45.1332,44.87,45.0455,19622.0
2024-08-01 09:40:00,46.22,46.28,46.14,46.19,17511.0,45.065,45.1235,44.987,45.0357,17511.0
2024-08-01 09:45:00,46.16,46.19,45.96,45.96,21225.0,45.0065,45.0357,44.8115,44.8115,21225.0
2024-08-01 09:50:00,45.95,46.05,45.89,46.05,9972.0,44.8017,44.8992,44.7432,44.8992,9972.0
2024-08-01 09:55:00,46.06,46.06,45.9,45.92,6534.0,44.909,44.909,44.753,44.7725,6534.0
2024-08-01 10:00:00,45.94,46.09,45.91,46.03,29687.0,44.792,44.9382,44.7627,44.8797,29687.0
2024-08-01 10:05:00,45.95,45.95,45.52,45.58,21684.0,44.8017,44.8017,44.3825,44.441,21684.0
2024-08-01 10:10:00,45.56,45.65,45.45,45.58,14968.0,44.4215,44.5092,44.3142,44.441,14968.0
2024-08-01 10:15:00,45.57,45.61,45.49,45.5,14003.0,44.4312,44.4702,44.3532,44.363,14003.0
2024-08-01 10:20:00,45.52,45.59,45.38,45.45,18441.0,44.3825,44.4507,44.246,44.3142,18441.0
2024-08-01 10:25:00,45.44,45.53,45.43,45.43,6140.0,44.3045,44.3922,44.2947,44.2947,6140.0
2024-08-01 10:30:00,45.42,45.54,45.41,45.52,10352.0,44.285,44.402,44.2752,44.3825,10352.0
2024-08-01 10:35:00,45.51,45.51,45.24,45.47,15470.0,44.3727,44.3727,44.1095,44.3337,15470.0
2024-08-01 10:40:00,45.45,45.45,45.34,45.38,5709.0,44.3142,44.3142,44.207,44.246,5709.0
2024-08-01 10:45:00,45.31,45.31,45.09,45.11,10286.0,44.1777,44.1777,43.9632,43.9827,10286.0
2024-08-01 10:50:00,45.12,45.26,45.07,45.08,9908.0,43.9925,44.129,43.9437,43.9535,9908.0
2024-08-01 10:55:00,45.05,45.16,45.04,45.1,8703.0,43.9242,44.0315,43.9145,43.973,8703.0
2024-08-01 11:00:00,45.09,45.22,45.09,45.09,11700.0,43.9632,44.09,43.9632,43.9632,11700.0
2024-08-01 11:05:00,45.06,45.06,44.98,44.99,12817.0,43.934,43.934,43.856,43.8657,12817.0
2024-08-01 11:10:00,44.98,45.02,44.93,44.99,15593.0,43.856,43.895,43.8072,43.8657,15593.0
2024-08-01 11:15:00,44.99,45.12,44.99,45.03,15881.0,43.8657,43.9925,43.8657,43.9047,15881.0
2024-08-01 11:20:00,45.02,45.02,44.92,45.0,12367.0,43.895,43.895,43.7975,43.8755,12367.0
2024-08-01 11:25:00,44.99,45.07,44.95,44.98,20764.0,43.8657,43.9437,43.8267,43.856,20764.0
2024-08-01 11:30:00,44.98,45.11,44.92,45.05,22474.0,43.856,43.9827,43.7975,43.9242,22474.0
2024-08-01 11:35:00,45.03,45.07,44.96,45.03,13518.0,43.9047,43.9437,43.8365,43.9047,13518.0
2024-08-01 11:40:00,45.02,45.02,44.83,44.84,13988.0,43.895,43.895,43.7097,43.7195,13988.0
2024-08-01 11:45:00,44.83,44.83,44.72,44.8,18099.0,43.7097,43.7097,43.6025,43.6805,18099.0
2024-08-01 11:50:00,44.85,44.93,44.85,44.86,15726.0,43.7292,43.8072,43.7292,43.739,15726.0
2024-08-01 11:55:00,44.87,44.91,44.81,44.81,8681.0,43.7487,43.7877,43.6902,43.6902,8681.0
2024-08-01 12:00:00,44.8,44.83,44.73,44.81,8486.0,43.6805,43.7097,43.6122,43.6902,8486.0
2024-08-01 12:05:00,44.84,44.93,44.81,44.88,11239.0,43.7195,43.8072,43.6902,43.7585,11239.0
2024-08-01 12:10:00,44.88,44.91,44.81,44.87,8894.0,43.7585,43.7877,43.6902,43.7487,8894.0
2024-08-01 12:15:00,44.86,44.92,44.82,44.84,7434.0,43.739,43.7975,43.7,43.7195,7434.0
2024-08-01 12:20:00,44.84,44.88,44.78,44.88,13870.0,43.7195,43.7585,43.661,43.7585,13870.0
2024-08-01 12:25:00,44.85,44.98,44.85,44.94,6230.0,43.7292,43.856,43.7292,43.817,6230.0
2024-08-01 12:30:00,44.95,44.97,44.9,44.9,13539.0,43.8267,43.8462,43.778,43.778,13539.0
2024-08-01 12:35:00,44.88,44.94,44.86,44.86,7400.0,43.7585,43.817,43.739,43.739,7400.0
2024-08-01 12:40:00,44.84,44.85,44.76,44.77,6961.0,43.7195,43.7292,43.6415,43.6512,6961.0
2024-08-01 12:45:00,44.75,44.82,44.73,44.78,9443.0,43.6317,43.7,43.6122,43.661,9443.0
2024-08-01 12:50:00,44.75,44.79,44.74,44.76,13080.0,43.6317,43.6707,43.622,43.6415,13080.0
2024-08-01 12:55:00,44.76,44.82,44.73,44.81,10461.0,43.6415,43.7,43.6122,43.6902,10461.0
2024-08-01 13:00:00,44.79,44.79,44.56,44.57,25537.0,43.6707,43.6707,43.4465,43.4562,25537.0
2024-08-01 13:05:00,44.59,44.65,44.57,44.64,13941.0,43.4757,43.5342,43.4562,43.5245,13941.0
2024-08-01 13:10:00,44.65,44.65,44.6,44.6,6869.0,43.5342,43.5342,43.4855,43.4855,6869.0
2024-08-01 13:15:00,44.6,44.72,44.6,44.65,10560.0,43.4855,43.6025,43.4855,43.5342,10560.0
2024-08-01 13:20:00,44.65,44.68,44.58,44.59,7592.0,43.5342,43.5635,43.466,43.4757,7592.0
2024-08-01 13:25:00,44.59,44.61,44.53,44.53,6772.0,43.4757,43.4952,43.4172,43.4172,6772.0
2024-08-01 13:30:00,44.53,44.62,44.51,44.54,10569.0,43.4172,43.505,43.3977,43.427,10569.0
2024-08-01 13:35:00,44.54,44.55,44.46,44.49,8007.0,43.427,43.4367,43.349,43.3782,8007.0
2024-08-01 13:40:00,44.49,44.49,44.4,44.41,14637.0,43.3782,43.3782,43.2905,43.3002,14637.0
2024-08-01 13:45:00,44.42,44.45,44.38,44.44,23366.0,43.31,43.3392,43.271,43.3295,23366.0
2024-08-01 13:50:00,44.44,44.48,44.43,44.48,15687.0,43.3295,43.3685,43.3197,43.3685,15687.0
2024-08-01 13:55:00,44.48,44.59,44.48,44.59,13476.0,43.3685,43.4757,43.3685,43.4757,13476.0
2024-08-01 14:00:00,44.59,44.62,44.55,44.56,12650.0,43.4757,43.505,43.4367,43.4465,12650.0
2024-08-01 14:05:00,44.55,44.6,44.53,44.57,14669.0,43.4367,43.4855,43.4172,43.4562,14669.0
2024-08-01 14:10:00,44.55,44.56,44.4,44.42,20137.0,43.4367,43.4465,43.2905,43.31,20137.0
2024-08-01 14:15:00,44.43,44.44,44.27,44.28,23468.0,43.3197,43.3295,43.1637,43.1735,23468.0
2024-08-01 14:20:00,44.28,44.52,44.28,44.44,32298.0,43.1735,43.4075,43.1735,43.3295,32298.0
2024-08-01 14:25:00,44.44,44.44,44.29,44.34,15023.0,43.3295,43.3295,43.1832,43.232,15023.0
2024-08-01 14:30:00,44.35,44.37,44.3,44.3,11697.0,43.2417,43.2612,43.193,43.193,11697.0
2024-08-01 14:35:00,44.33,44.38,44.33,44.35,13614.0,43.2222,43.271,43.2222,43.2417,13614.0
2024-08-01 14:40:00,44.36,44.37,44.25,44.27,15267.0,43.2515,43.2612,43.1442,43.1637,15267.0
2024-08-01 14:45:00,44.26,44.32,44.26,44.31,12254.0,43.154,43.2125,43.154,43.2027,12254.0
2024-08-01 14:50:00,44.31,44.39,44.29,44.35,21246.0,43.2027,43.2807,43.1832,43.2417,21246.0
2024-08-01 14:55:00,44.35,44.46,44.34,44.41,21651.0,43.2417,43.349,43.232,43.3002,21651.0
2024-08-01 15:00:00,44.41,44.44,44.38,44.43,11515.0,43.3002,43.3295,43.271,43.3197,11515.0
2024-08-01 15:05:00,44.45,44.49,44.44,44.48,19765.0,43.3392,43.3782,43.3295,43.3685,19765.0
2024-08-01 15:10:00,44.47,44.52,44.44,44.5,19086.0,43.3587,43.4075,43.3295,43.388,19086.0
2024-08-01 15:15:00,44.5,44.58,44.49,44.58,18493.0,43.388,43.466,43.3782,43.466,18493.0
2024-08-01 15:20:00,44.59,44.64,44.53,44.64,22125.0,43.4757,43.5245,43.4172,43.5245,22125.0
2024-08-01 15:25:00,44.66,44.77,44.66,44.77,31613.0,43.544,43.6512,43.544,43.6512,31613.0
2024-08-01 15:30:00,44.77,44.83,44.72,44.72,25398.0,43.6512,43.7097,43.6025,43.6025,25398.0
2024-08-01 15:35:00,44.72,44.76,44.72,44.76,13863.0,43.6025,43.6415,43.6025,43.6415,13863.0
2024-08-01 15:40:00,44.76,44.78,44.74,44.77,16232.0,43.6415,43.661,43.622,43.6512,16232.0
2024-08-01 15:45:00,44.77,44.93,44.77,44.91,33841.0,43.6512,43.8072,43.6512,43.7877,33841.0
2024-08-01 15:50:00,44.92,44.99,44.9,44.91,48139.0,43.7975,43.8657,43.778,43.7877,48139.0
2024-08-01 15:55:00,44.92,44.94,44.88,44.92,119507.0,43.7975,43.817,43.7585,43.7975,119507.0
2024-08-02 09:30:00,45.49,45.82,45.43,45.63,74503.0,44.3532,44.675,44.2947,44.4897,74503.0
2024-08-02 09:35:00,45.64,45.75,45.45,45.51,26393.0,44.4995,44.6067,44.3142,44.3727,26393.0
2024-08-02 09:40:00,45.5,45.61,45.26,45.29,29049.0,44.363,44.4702,44.129,44.1582,29049.0
2024-08-02 09:45:00,45.21,45.39,45.2,45.39,16836.0,44.0802,44.2557,44.0705,44.2557,16836.0
2024-08-02 09:50:00,45.41,45.5,45.35,45.36,14117.0,44.2752,44.363,44.2167,44.2265,14117.0
2024-08-02 09:55:00,45.36,45.37,45.23,45.36,7788.0,44.2265,44.2362,44.0997,44.2265,7788.0
2024-08-02 10:00:00,45.35,45.65,45.31,45.56,21349.0,44.2167,44.5092,44.1777,44.4215,21349.0
2024-08-02 10:05:00,45.55,45.56,45.24,45.25,26942.0,44.4117,44.4215,44.1095,44.1192,26942.0
2024-08-02 10:10:00,45.25,45.25,44.93,44.93,28694.0,44.1192,44.1192,43.8072,43.8072,28694.0
2024-08-02 10:15:00,44.92,45.04,44.89,44.93,18936.0,43.7975,43.9145,43.7682,43.8072,18936.0
2024-08-02 10:20:00,44.96,45.07,44.85,44.92,16763.0,43.8365,43.9437,43.7292,43.7975,16763.0
2024-08-02 10:25:00,44.87,45.0,44.79,44.8,32970.0,43.7487,43.8755,43.6707,43.6805,32970.0
2024-08-02 10:30:00,44.77,44.84,44.35,44.42,67742.0,43.6512,43.7195,43.2417,43.31,67742.0
2024-08-02 10:35:00,44.4,44.44,44.2,44.28,48703.0,43.2905,43.3295,43.0955,43.1735,48703.0
2024-08-02 10:40:00,44.28,44.35,44.17,44.23,45744.0,43.1735,43.2417,43.0662,43.1247,45744.0
2024-08-02 10:45:00,44.22,44.32,44.09,44.18,32422.0,43.115,43.2125,42.9882,43.076,32422.0
2024-08-02 10:50:00,44.15,44.21,43.94,43.94,25702.0,43.0467,43.1052,42.842,42.842,25702.0
2024-08-02 10:55:00,43.93,43.96,43.84,43.92,30348.0,42.8322,42.8615,42.7445,42.8225,30348.0
2024-08-02 11:00:00,43.91,44.01,43.86,43.87,27600.0,42.8127,42.9102,42.764,42.7737,27600.0
2024-08-02 11:05:00,43.88,43.93,43.71,43.74,31501.0,42.7835,42.8322,42.6177,42.647,31501.0
2024-08-02 11:10:00,43.71,43.88,43.49,43.5,52366.0,42.6177,42.7835,42.4032,42.4129,52366.0
2024-08-02 11:15:00,43.5,43.6,43.44,43.54,56116.0,42.4129,42.5104,42.3544,42.4519,56116.0
2024-08-02 11:20:00,43.54,43.65,43.47,43.51,41538.0,42.4519,42.5592,42.3837,42.4227,41538.0
2024-08-02 11:25:00,43.49,43.63,43.49,43.63,22608.0,42.4032,42.5397,42.4032,42.5397,22608.0
2024-08-02 11:30:00,43.64,43.7,43.58,43.58,49163.0,42.5495,42.608,42.4909,42.4909,49163.0
2024-08-02 11:35:00,43.57,43.65,43.48,43.5,15742.0,42.4812,42.5592,42.3934,42.4129,15742.0
2024-08-02 11:40:00,43.49,43.62,43.47,43.61,12250.0,42.4032,42.5299,42.3837,42.5202,12250.0
2024-08-02 11:45:00,43.63,43.78,43.59,43.77,16139.0,42.5397,42.686,42.5007,42.6762,16139.0
2024-08-02 11:50:00,43.76,43.84,43.68,43.68,83381.0,42.6665,42.7445,42.5885,42.5885,83381.0
2024-08-02 11:55:00,43.68,43.73,43.64,43.69,20674.0,42.5885,42.6372,42.5495,42.5982,20674.0
2024-08-02 12:00:00,43.7,43.75,43.52,43.62,20624.0,42.608,42.6567,42.4324,42.5299,20624.0
2024-08-02 12:05:00,43.6,43.79,43.6,43.7,11113.0,42.5104,42.6957,42.5104,42.608,11113.0
2024-08-02 12:10:00,43.71,43.71,43.61,43.62,10935.0,42.6177,42.6177,42.5202,42.5299,10935.0
2024-08-02 12:15:00,43.64,43.72,43.59,43.66,11596.0,42.5495,42.6275,42.5007,42.569,11596.0
2024-08-02 12:20:00,43.66,43.75,43.66,43.74,8996.0,42.569,42.6567,42.569,42.647,8996.0
2024-08-02 12:25:00,43.74,43.87,43.71,43.76,19817.0,42.647,42.7737,42.6177,42.6665,19817.0
2024-08-02 12:30:00,43.74,43.74,43.63,43.67,23327.0,42.647,42.647,42.5397,42.5787,23327.0
2024-08-02 12:35:00,43.66,43.73,43.63,43.69,10408.0,42.569,42.6372,42.5397,42.5982,10408.0
2024-08-02 12:40:00,43.68,43.73,43.56,43.58,10303.0,42.5885,42.6372,42.4714,42.4909,10303.0
2024-08-02 12:45:00,43.56,43.74,43.51,43.74,15493.0,42.4714,42.647,42.4227,42.647,15493.0
2024-08-02 12:50:00,43.74,43.79,43.63,43.63,9234.0,42.647,42.6957,42.5397,42.5397,9234.0
2024-08-02 12:55:00,43.63,43.65,43.58,43.59,9364.0,42.5397,42.5592,42.4909,42.5007,9364.0
2024-08-02 13:00:00,43.6,43.64,43.49,43.51,8646.0,42.5104,42.5495,42.4032,42.4227,8646.0
2024-08-02 13:05:00,43.5,43.61,43.49,43.59,21707.0,42.4129,42.5202,42.4032,42.5007,21707.0
2024-08-02 13:10:00,43.61,43.67,43.58,43.65,6700.0,42.5202,42.5787,42.4909,42.5592,6700.0
2024-08-02 13:15:00,43.66,43.66,43.57,43.58,5792.0,42.569,42.569,42.4812,42.4909,5792.0
2024-08-02 13:20:00,43.58,43.58,43.43,43.43,9759.0,42.4909,42.4909,42.3447,42.3447,9759.0
2024-08-02 13:25:00,43.41,43.43,43.36,43.39,31926.0,42.3252,42.3447,42.2764,42.3057,31926.0
2024-08-02 13:30:00,43.39,43.45,43.35,43.41,14471.0,42.3057,42.3642,42.2667,42.3252,14471.0
2024-08-02 13:35:00,43.42,43.42,43.36,43.37,13208.0,42.3349,42.3349,42.2764,42.2862,13208.0
2024-08-02 13:40:00,43.38,43.43,43.38,43.41,9012.0,42.2959,42.3447,42.2959,42.3252,9012.0
2024-08-02 13:45:00,43.42,43.48,43.34,43.34,22647.0,42.3349,42.3934,42.2569,42.2569,22647.0
2024-08-02 13:50:00,43.34,43.42,43.33,43.33,15699.0,42.2569,42.3349,42.2472,42.2472,15699.0
2024-08-02 13:55:00,43.33,43.35,43.27,43.31,16327.0,42.2472,42.2667,42.1887,42.2277,16327.0
2024-08-02 14:00:00,43.31,43.35,43.27,43.35,10449.0,42.2277,42.2667,42.1887,42.2667,10449.0
2024-08-02 14:05:00,43.36,43.41,43.34,43.36,8204.0,42.2764,42.3252,42.2569,42.2764,8204.0
2024-08-02 14:10:00,43.35,43.42,43.34,43.39,14857.0,42.2667,42.3349,42.2569,42.3057,14857.0
2024-08-02 14:15:00,43.41,43.49,43.37,43.44,13686.0,42.3252,42.4032,42.2862,42.3544,13686.0
2024-08-02 14:20:00,43.44,43.51,43.44,43.5,11723.0,42.3544,42.4227,42.3544,42.4129,11723.0
2024-08-02 14:25:00,43.49,43.59,43.49,43.57,14924.0,42.4032,42.5007,42.4032,42.4812,14924.0
2024-08-02 14:30:00,43.56,43.63,43.55,43.59,9355.0,42.4714,42.5397,42.4617,42.5007,9355.0
2024-08-02 14:35:00,43.57,43.57,43.41,43.42,19237.0,42.4812,42.4812,42.3252,42.3349,19237.0
2024-08-02 14:40:00,43.42,43.46,43.36,43.41,10949.0,42.3349,42.3739,42.2764,42.3252,10949.0
2024-08-02 14:45:00,43.38,43.4,43.37,43.39,13425.0,42.2959,42.3154,42.2862,42.3057,13425.0
2024-08-02 14:50:00,43.37,43.39,43.31,43.33,14306.0,42.2862,42.3057,42.2277,42.2472,14306.0
2024-08-02 14:55:00,43.34,43.38,43.34,43.37,10150.0,42.2569,42.2959,42.2569,42.2862,10150.0
2024-08-02 15:00:00,43.36,43.37,43.3,43.32,7861.0,42.2764,42.2862,42.2179,42.2374,7861.0
2024-08-02 15:05:00,43.31,43.37,43.25,43.37,11855.0,42.2277,42.2862,42.1692,42.2862,11855.0
2024-08-02 15:10:00,43.36,43.41,43.32,43.37,15876.0,42.2764,42.3252,42.2374,42.2862,15876.0
2024-08-02 15:15:00,43.37,43.39,43.33,43.38,9613.0,42.2862,42.3057,42.2472,42.2959,9613.0
2024-08-02 15:20:00,43.37,43.41,43.35,43.41,12024.0,42.2862,42.3252,42.2667,42.3252,12024.0
2024-08-02 15:25:00,43.41,43.43,43.39,43.42,19944.0,42.3252,42.3447,42.3057,42.3349,19944.0
2024-08-02 15:30:00,43.44,43.48,43.42,43.47,22183.0,42.3544,42.3934,42.3349,42.3837,22183.0
2024-08-02 15:35:00,43.47,43.52,43.43,43.43,20515.0,42.3837,42.4324,42.3447,42.3447,20515.0
2024-08-02 15:40:00,43.44,43.5,43.41,43.5,13595.0,42.3544,42.4129,42.3252,42.4129,13595.0
2024-08-02 15:45:00,43.49,43.59,43.49,43.57,23169.0,42.4032,42.5007,42.4032,42.4812,23169.0
2024-08-02 15:50:00,43.57,43.66,43.49,43.6,34955.0,42.4812,42.569,42.4032,42.5104,34955.0
2024-08-02 15:55:00,43.61,43.74,43.61,43.73,56179.0,42.5202,42.647,42.5202,42.6372,56179.0
2024-08-05 09:30:00,40.76,40.84,40.28,40.71,219283.0,39.7414,39.8194,39.2734,39.6927,219283.0
2024-08-05 09:35:00,40.69,41.17,40.54,41.05,86914.0,39.6732,40.1412,39.5269,40.0242,86914.0
2024-08-05 09:40:00,41.04,41.04,40.6,40.91,45453.0,40.0144,40.0144,39.5854,39.8877,45453.0
2024-08-05 09:45:00,40.91,41.36,40.91,41.29,71324.0,39.8877,40.3264,39.8877,40.2582,71324.0
2024-08-05 09:50:00,41.29,41.29,40.84,40.88,99157.0,40.2582,40.2582,39.8194,39.8584,99157.0
2024-08-05 09:55:00,40.9,41.06,40.89,41.0,27244.0,39.8779,40.0339,39.8682,39.9754,27244.0
2024-08-05 10:00:00,40.97,41.51,40.97,41.31,41249.0,39.9462,40.4727,39.9462,40.2777,41249.0
2024-08-05 10:05:00,41.28,41.4,41.24,41.34,26796.0,40.2484,40.3654,40.2094,40.3069,26796.0
2024-08-05 10:10:00,41.36,41.46,41.26,41.46,71872.0,40.3264,40.4239,40.2289,40.4239,71872.0
2024-08-05 10:15:00,41.46,41.55,41.33,41.54,30717.0,40.4239,40.5117,40.2972,40.5019,30717.0
2024-08-05 10:20:00,41.52,41.67,41.43,41.51,38753.0,40.4824,40.6287,40.3947,40.4727,38753.0
2024-08-05 10:25:00,41.49,41.55,41.26,41.27,26344.0,40.4532,40.5117,40.2289,40.2387,26344.0
2024-08-05 10:30:00,41.28,41.49,41.26,41.49,60668.0,40.2484,40.4532,40.2289,40.4532,60668.0
2024-08-05 10:35:00,41.49,41.58,41.3,41.57,35770.0,40.4532,40.5409,40.2679,40.5312,35770.0
2024-08-05 10:40:00,41.56,41.73,41.5,41.52,28099.0,40.5214,40.6872,40.4629,40.4824,28099.0
2024-08-05 10:45:00,41.53,41.66,41.53,41.61,16070.0,40.4922,40.6189,40.4922,40.5702,16070.0
2024-08-05 10:50:00,41.61,41.72,41.54,41.72,17136.0,40.5702,40.6774,40.5019,40.6774,17136.0
2024-08-05 10:55:00,41.67,41.82,41.64,41.82,15701.0,40.6287,40.7749,40.5994,40.7749,15701.0
2024-08-05 11:00:00,41.82,41.96,41.82,41.87,24887.0,40.7749,40.9114,40.7749,40.8237,24887.0
2024-08-05 11:05:00,41.86,42.1,41.85,42.04,19991.0,40.8139,41.0479,40.8042,40.9894,19991.0
2024-08-05 11:10:00,42.03,42.21,41.96,42.08,22482.0,40.9797,41.1552,40.9114,41.0284,22482.0
2024-08-05 11:15:00,42.11,42.24,42.09,42.16,17271.0,41.0577,41.1844,41.0382,41.1064,17271.0
2024-08-05 11:20:00,42.14,42.26,42.09,42.25,9670.0,41.0869,41.2039,41.0382,41.1942,9670.0
2024-08-05 11:25:00,42.22,42.29,41.99,42.01,29531.0,41.1649,41.2332,40.9407,40.9602,29531.0
2024-08-05 11:30:00,42.01,42.11,41.92,42.1,23334.0,40.9602,41.0577,40.8724,41.0479,23334.0
2024-08-05 11:35:00,42.1,42.23,42.01,42.2,19471.0,41.0479,41.1747,40.9602,41.1454,19471.0
2024-08-05 11:40:00,42.19,42.24,42.1,42.11,13265.0,41.1357,41.1844,41.0479,41.0577,13265.0
2024-08-05 11:45:00,42.1,42.24,42.09,42.12,21398.0,41.0479,41.1844,41.0382,41.0674,21398.0
2024-08-05 11:50:00,42.11,42.2,42.08,42.15,15346.0,41.0577,41.1454,41.0284,41.0967,15346.0
2024-08-05 11:55:00,42.15,42.19,42.06,42.13,14468.0,41.0967,41.1357,41.0089,41.0772,14468.0
2024-08-05 12:00:00,42.12,42.32,42.12,42.29,14631.0,41.0674,41.2624,41.0674,41.2332,14631.0
2024-08-05 12:05:00,42.29,42.29,42.05,42.06,30238.0,41.2332,41.2332,40.9992,41.0089,30238.0
2024-08-05 12:10:00,42.06,42.18,42.04,42.15,23110.0,41.0089,41.1259,40.9894,41.0967,23110.0
2024-08-05 12:15:00,42.16,42.21,42.06,42.19,19754.0,41.1064,41.1552,41.0089,41.1357,19754.0
2024-08-05 12:20:00,42.17,42.3,42.15,42.29,22054.0,41.1162,41.2429,41.0967,41.2332,22054.0
2024-08-05 12:25:00,42.29,42.36,42.27,42.32,25398.0,41.2332,41.3014,41.2137,41.2624,25398.0
2024-08-05 12:30:00,42.31,42.38,42.23,42.25,36739.0,41.2527,41.3209,41.1747,41.1942,36739.0
2024-08-05 12:35:00,42.24,42.25,42.08,42.12,18603.0,41.1844,41.1942,41.0284,41.0674,18603.0
2024-08-05 12:40:00,42.13,42.18,42.0,42.02,23616.0,41.0772,41.1259,40.9504,40.9699,23616.0
2024-08-05 12:45:00,42.04,42.07,41.93,41.97,27674.0,40.9894,41.0187,40.8822,40.9212,27674.0
2024-08-05 12:50:00,41.98,42.01,41.88,41.88,24039.0,40.9309,40.9602,40.8334,40.8334,24039.0
2024-08-05 12:55:00,41.87,41.94,41.82,41.91,18397.0,40.8237,40.8919,40.7749,40.8627,18397.0
2024-08-05 13:00:00,41.9,41.97,41.84,41.87,18550.0,40.8529,40.9212,40.7944,40.8237,18550.0
2024-08-05 13:05:00,41.83,42.01,41.77,41.94,23103.0,40.7847,40.9602,40.7262,40.8919,23103.0
2024-08-05 13:10:00,41.95,42.08,41.95,42.07,19751.0,40.9017,41.0284,40.9017,41.0187,19751.0
2024-08-05 13:15:00,42.08,42.14,42.01,42.03,23399.0,41.0284,41.0869,40.9602,40.9797,23399.0
2024-08-05 13:20:00,42.02,42.05,41.96,41.99,20044.0,40.9699,40.9992,40.9114,40.9407,20044.0
2024-08-05 13:25:00,42.02,42.02,41.87,41.89,22105.0,40.9699,40.9699,40.8237,40.8432,22105.0
2024-08-05 13:30:00,41.89,41.97,41.87,41.93,30287.0,40.8432,40.9212,40.8237,40.8822,30287.0
2024-08-05 13:35:00,41.93,41.98,41.89,41.9,22067.0,40.8822,40.9309,40.8432,40.8529,22067.0
2024-08-05 13:40:00,41.89,41.95,41.84,41.88,22799.0,40.8432,40.9017,40.7944,40.8334,22799.0
2024-08-05 13:45:00,41.91,41.98,41.84,41.96,24550.0,40.8627,40.9309,40.7944,40.9114,24550.0
2024-08-05 13:50:00,41.96,41.98,41.89,41.89,21528.0,40.9114,40.9309,40.8432,40.8432,21528.0
2024-08-05 13:55:00,41.89,41.91,41.81,41.86,22737.0,40.8432,40.8627,40.7652,40.8139,22737.0
2024-08-05 14:00:00,41.85,41.87,41.79,41.83,18826.0,40.8042,40.8237,40.7457,40.7847,18826.0
2024-08-05 14:05:00,41.82,41.89,41.79,41.89,22168.0,40.7749,40.8432,40.7457,40.8432,22168.0
2024-08-05 14:10:00,41.89,41.97,41.83,41.85,22736.0,40.8432,40.9212,40.7847,40.8042,22736.0
2024-08-05 14:15:00,41.86,42.03,41.86,41.98,22660.0,40.8139,40.9797,40.8139,40.9309,22660.0
2024-08-05 14:20:00,41.98,41.99,41.94,41.97,30634.0,40.9309,40.9407,40.8919,40.9212,30634.0
2024-08-05 14:25:00,41.97,42.02,41.94,41.97,25297.0,40.9212,40.9699,40.8919,40.9212,25297.0
2024-08-05 14:30:00,41.95,42.01,41.94,41.99,28095.0,40.9017,40.9602,40.8919,40.9407,28095.0
2024-08-05 14:35:00,41.99,42.02,41.94,41.97,23330.0,40.9407,40.9699,40.8919,40.9212,23330.0
2024-08-05 14:40:00,41.96,41.96,41.85,41.88,21969.0,40.9114,40.9114,40.8042,40.8334,21969.0
2024-08-05 14:45:00,41.88,41.88,41.8,41.82,22717.0,40.8334,40.8334,40.7554,40.7749,22717.0
2024-08-05 14:50:00,41.83,41.88,41.81,41.82,25164.0,40.7847,40.8334,40.7652,40.7749,25164.0
2024-08-05 14:55:00,41.82,41.82,41.79,41.8,27385.0,40.7749,40.7749,40.7457,40.7554,27385.0
2024-08-05 15:00:00,41.8,41.94,41.8,41.94,26291.0,40.7554,40.8919,40.7554,40.8919,26291.0
2024-08-05 15:05:00,41.92,41.93,41.89,41.91,22441.0,40.8724,40.8822,40.8432,40.8627,22441.0
2024-08-05 15:10:00,41.91,41.97,41.9,41.91,23716.0,40.8627,40.9212,40.8529,40.8627,23716.0
2024-08-05 15:15:00,41.9,41.93,41.85,41.85,30046.0,40.8529,40.8822,40.8042,40.8042,30046.0
2024-08-05 15:20:00,41.84,41.9,41.81,41.87,33029.0,40.7944,40.8529,40.7652,40.8237,33029.0
2024-08-05 15:25:00,41.84,41.89,41.79,41.86,22949.0,40.7944,40.8432,40.7457,40.8139,22949.0
2024-08-05 15:30:00,41.85,41.9,41.8,41.9,32609.0,40.8042,40.8529,40.7554,40.8529,32609.0
2024-08-05 15:35:00,41.91,41.95,41.87,41.87,29051.0,40.8627,40.9017,40.8237,40.8237,29051.0
2024-08-05 15:40:00,41.86,41.88,41.82,41.83,34006.0,40.8139,40.8334,40.7749,40.7847,34006.0
2024-08-05 15:45:00,41.83,41.98,41.83,41.97,34146.0,40.7847,40.9309,40.7847,40.9212,34146.0
2024-08-05 15:50:00,41.97,42.08,41.95,42.03,49609.0,40.9212,41.0284,40.9017,40.9797,49609.0
2024-08-05 15:55:00,42.04,42.12,42.02,42.09,156438.0,40.9894,41.0674,40.9699,41.0382,156438.0
2024-08-06 09:30:00,41.82,41.97,41.51,41.52,57072.0,40.7749,40.9212,40.4727,40.4824,57072.0
2024-08-06 09:35:00,41.5,41.83,41.49,41.83,16338.0,40.4629,40.7847,40.4532,40.7847,16338.0
2024-08-06 09:40:00,41.81,41.97,41.74,41.89,15042.0,40.7652,40.9212,40.6969,40.8432,15042.0
2024-08-06 09:45:00,41.95,42.13,41.9,42.12,8764.0,40.9017,41.0772,40.8529,41.0674,8764.0
2024-08-06 09:50:00,42.08,42.21,42.03,42.2,7193.0,41.0284,41.1552,40.9797,41.1454,7193.0
2024-08-06 09:55:00,42.19,42.21,42.09,42.16,7242.0,41.1357,41.1552,41.0382,41.1064,7242.0
2024-08-06 10:00:00,42.17,42.32,42.02,42.26,17406.0,41.1162,41.2624,40.9699,41.2039,17406.0
2024-08-06 10:05:00,42.26,42.48,42.26,42.48,13618.0,41.2039,41.4184,41.2039,41.4184,13618.0
2024-08-06 10:10:00,42.51,42.58,42.38,42.42,18281.0,41.4477,41.5159,41.3209,41.3599,18281.0
2024-08-06 10:15:00,42.43,42.48,42.33,42.47,10778.0,41.3697,41.4184,41.2722,41.4087,10778.0
2024-08-06 10:20:00,42.47,42.52,42.34,42.39,11149.0,41.4087,41.4574,41.2819,41.3307,11149.0
2024-08-06 10:25:00,42.41,42.45,42.23,42.23,15349.0,41.3502,41.3892,41.1747,41.1747,15349.0
2024-08-06 10:30:00,42.23,42.23,42.06,42.22,23375.0,41.1747,41.1747,41.0089,41.1649,23375.0
2024-08-06 10:35:00,42.24,42.4,42.21,42.29,9878.0,41.1844,41.3404,41.1552,41.2332,9878.0
2024-08-06 10:40:00,42.28,42.44,42.23,42.44,8681.0,41.2234,41.3794,41.1747,41.3794,8681.0
2024-08-06 10:45:00,42.48,42.58,42.43,42.47,11725.0,41.4184,41.5159,41.3697,41.4087,11725.0
2024-08-06 10:50:00,42.46,42.47,42.37,42.37,8903.0,41.3989,41.4087,41.3112,41.3112,8903.0
2024-08-06 10:55:00,42.36,42.38,42.31,42.38,6108.0,41.3014,41.3209,41.2527,41.3209,6108.0
2024-08-06 11:00:00,42.38,42.41,42.3,42.38,8497.0,41.3209,41.3502,41.2429,41.3209,8497.0
2024-08-06 11:05:00,42.42,42.44,42.28,42.28,15492.0,41.3599,41.3794,41.2234,41.2234,15492.0
2024-08-06 11:10:00,42.35,42.37,42.23,42.3,11468.0,41.2917,41.3112,41.1747,41.2429,11468.0
2024-08-06 11:15:00,42.32,42.33,42.16,42.28,17870.0,41.2624,41.2722,41.1064,41.2234,17870.0
2024-08-06 11:20:00,42.27,42.32,42.2,42.25,7420.0,41.2137,41.2624,41.1454,41.1942,7420.0
2024-08-06 11:25:00,42.26,42.3,42.13,42.13,9080.0,41.2039,41.2429,41.0772,41.0772,9080.0
2024-08-06 11:30:00,42.11,42.26,42.11,42.21,8622.0,41.0577,41.2039,41.0577,41.1552,8622.0
2024-08-06 11:35:00,42.23,42.25,42.07,42.08,7386.0,41.1747,41.1942,41.0187,41.0284,7386.0
2024-08-06 11:40:00,42.09,42.21,42.08,42.19,10008.0,41.0382,41.1552,41.0284,41.1357,10008.0
2024-08-06 11:45:00,42.19,42.19,42.06,42.14,6830.0,41.1357,41.1357,41.0089,41.0869,6830.0
2024-08-06 11:50:00,42.15,42.16,42.05,42.08,7539.0,41.0967,41.1064,40.9992,41.0284,7539.0
2024-08-06 11:55:00,42.08,42.17,42.07,42.17,6698.0,41.0284,41.1162,41.0187,41.1162,6698.0
2024-08-06 12:00:00,42.19,42.21,42.13,42.2,6002.0,41.1357,41.1552,41.0772,41.1454,6002.0
2024-08-06 12:05:00,42.19,42.2,42.17,42.17,3089.0,41.1357,41.1454,41.1162,41.1162,3089.0
2024-08-06 12:10:00,42.16,42.21,42.13,42.15,2300.0,41.1064,41.1552,41.0772,41.0967,2300.0
2024-08-06 12:15:00,42.19,42.29,42.18,42.26,2125.0,41.1357,41.2332,41.1259,41.2039,2125.0
2024-08-06 12:20:00,42.25,42.25,42.16,42.19,1877.0,41.1942,41.1942,41.1064,41.1357,1877.0
2024-08-06 12:25:00,42.23,42.23,42.13,42.15,1723.0,41.1747,41.1747,41.0772,41.0967,1723.0
2024-08-06 12:30:00,42.17,42.19,42.11,42.19,600.0,41.1162,41.1357,41.0577,41.1357,600.0
2024-08-06 12:35:00,42.16,42.23,42.16,42.23,1305.0,41.1064,41.1747,41.1064,41.1747,1305.0
2024-08-06 12:40:00,42.24,42.28,42.24,42.27,800.0,41.1844,41.2234,41.1844,41.2137,800.0
2024-08-06 12:45:00,42.23,42.31,42.23,42.29,1678.0,41.1747,41.2527,41.1747,41.2332,1678.0
2024-08-06 12:50:00,42.36,42.38,42.21,42.38,5300.0,41.3014,41.3209,41.1552,41.3209,5300.0
2024-08-06 12:55:00,42.33,42.38,42.33,42.34,4839.0,41.2722,41.3209,41.2722,41.2819,4839.0
2024-08-06 13:00:00,42.34,42.38,42.34,42.37,5195.0,41.2819,41.3209,41.2819,41.3112,5195.0
2024-08-06 13:05:00,42.36,42.38,42.32,42.37,4087.0,41.3014,41.3209,41.2624,41.3112,4087.0
2024-08-06 13:10:00,42.35,42.35,42.3,42.35,5125.0,41.2917,41.2917,41.2429,41.2917,5125.0
2024-08-06 13:15:00,42.39,42.45,42.34,42.45,3304.0,41.3307,41.3892,41.2819,41.3892,3304.0
2024-08-06 13:20:00,42.46,42.48,42.4,42.42,10560.0,41.3989,41.4184,41.3404,41.3599,10560.0
2024-08-06 13:25:00,42.44,42.55,42.42,42.55,9897.0,41.3794,41.4867,41.3599,41.4867,9897.0
2024-08-06 13:30:00,42.55,42.59,42.52,42.52,4228.0,41.4867,41.5257,41.4574,41.4574,4228.0
2024-08-06 13:35:00,42.51,42.61,42.51,42.61,1966.0,41.4477,41.5452,41.4477,41.5452,1966.0
2024-08-06 13:40:00,42.61,42.61,42.55,42.58,3631.0,41.5452,41.5452,41.4867,41.5159,3631.0
2024-08-06 13:45:00,42.56,42.64,42.55,42.64,3505.0,41.4964,41.5744,41.4867,41.5744,3505.0
2024-08-06 13:50:00,42.62,42.66,42.62,42.66,400.0,41.5549,41.5939,41.5549,41.5939,400.0
2024-08-06 13:55:00,42.69,42.77,42.67,42.69,6016.0,41.6232,41.7012,41.6037,41.6232,6016.0
2024-08-06 14:00:00,42.67,42.77,42.67,42.77,3421.0,41.6037,41.7012,41.6037,41.7012,3421.0
2024-08-06 14:05:00,42.76,42.76,42.67,42.72,5785.0,41.6914,41.6914,41.6037,41.6524,5785.0
2024-08-06 14:10:00,42.73,42.76,42.72,42.75,2199.0,41.6622,41.6914,41.6524,41.6817,2199.0
2024-08-06 14:15:00,42.76,42.78,42.76,42.78,817.0,41.6914,41.7109,41.6914,41.7109,817.0
2024-08-06 14:20:00,42.79,42.87,42.79,42.87,2090.0,41.7207,41.7987,41.7207,41.7987,2090.0
2024-08-06 14:25:00,42.88,42.94,42.88,42.94,3900.0,41.8084,41.8669,41.8084,41.8669,3900.0
2024-08-06 14:30:00,42.93,42.93,42.89,42.91,3400.0,41.8572,41.8572,41.8182,41.8377,3400.0
2024-08-06 14:35:00,42.93,42.93,42.92,42.92,900.0,41.8572,41.8572,41.8474,41.8474,900.0
2024-08-06 14:40:00,42.9,42.92,42.87,42.88,3582.0,41.8279,41.8474,41.7987,41.8084,3582.0
2024-08-06 14:45:00,42.89,42.91,42.85,42.89,3200.0,41.8182,41.8377,41.7792,41.8182,3200.0
2024-08-06 14:50:00,42.87,42.87,42.78,42.78,2576.0,41.7987,41.7987,41.7109,41.7109,2576.0
2024-08-06 14:55:00,42.78,42.78,42.58,42.58,5026.0,41.7109,41.7109,41.5159,41.5159,5026.0
2024-08-06 15:00:00,42.56,42.59,42.41,42.44,16252.0,41.4964,41.5257,41.3502,41.3794,16252.0
2024-08-06 15:05:00,42.45,42.46,42.38,42.41,10711.0,41.3892,41.3989,41.3209,41.3502,10711.0
2024-08-06 15:10:00,42.41,42.53,42.38,42.47,10010.0,41.3502,41.4672,41.3209,41.4087,10010.0
2024-08-06 15:15:00,42.46,42.46,42.36,42.39,4712.0,41.3989,41.3989,41.3014,41.3307,4712.0
2024-08-06 15:20:00,42.39,42.53,42.39,42.52,5101.0,41.3307,41.4672,41.3307,41.4574,5101.0
2024-08-06 15:25:00,42.57,42.57,42.48,42.49,4386.0,41.5062,41.5062,41.4184,41.4282,4386.0
2024-08-06 15:30:00,42.5,42.56,42.45,42.56,6367.0,41.4379,41.4964,41.3892,41.4964,6367.0
2024-08-06 15:35:00,42.55,42.6,42.53,42.54,7501.0,41.4867,41.5354,41.4672,41.4769,7501.0
2024-08-06 15:40:00,42.55,42.57,42.45,42.48,11157.0,41.4867,41.5062,41.3892,41.4184,11157.0
2024-08-06 15:45:00,42.46,42.52,42.4,42.4,10625.0,41.3989,41.4574,41.3404,41.3404,10625.0
2024-08-06 15:50:00,42.38,42.41,42.34,42.35,16210.0,41.3209,41.3502,41.2819,41.2917,16210.0
2024-08-06 15:55:00,42.36,42.44,42.35,42.38,52283.0,41.3014,41.3794,41.2917,41.3209,52283.0
2024-08-07 09:30:00,43.2,43.29,42.96,43.2,60076.0,42.1204,42.2082,41.8864,42.1204,60076.0
2024-08-07 09:35:00,43.18,43.22,42.92,42.92,22515.0,42.1009,42.1399,41.8474,41.8474,22515.0
2024-08-07 09:40:00,42.91,42.95,42.68,42.84,20819.0,41.8377,41.8767,41.6134,41.7694,20819.0
2024-08-07 09:45:00,42.81,42.97,42.72,42.86,11232.0,41.7402,41.8962,41.6524,41.7889,11232.0
2024-08-07 09:50:00,42.86,42.89,42.71,42.84,10258.0,41.7889,41.8182,41.6427,41.7694,10258.0
2024-08-07 09:55:00,42.86,42.94,42.8,42.82,11509.0,41.7889,41.8669,41.7304,41.7499,11509.0
2024-08-07 10:00:00,42.89,42.9,42.73,42.73,7938.0,41.8182,41.8279,41.6622,41.6622,7938.0
2024-08-07 10:05:00,42.72,42.75,42.62,42.7,3070.0,41.6524,41.6817,41.5549,41.6329,3070.0
2024-08-07 10:10:00,42.7,42.78,42.62,42.65,7422.0,41.6329,41.7109,41.5549,41.5842,7422.0
2024-08-07 10:15:00,42.63,42.7,42.6,42.61,10099.0,41.5647,41.6329,41.5354,41.5452,10099.0
2024-08-07 10:20:00,42.64,42.87,42.64,42.83,13415.0,41.5744,41.7987,41.5744,41.7597,13415.0
2024-08-07 10:25:00,42.91,42.93,42.76,42.76,11694.0,41.8377,41.8572,41.6914,41.6914,11694.0
2024-08-07 10:30:00,42.76,42.83,42.68,42.79,7296.0,41.6914,41.7597,41.6134,41.7207,7296.0
2024-08-07 10:35:00,42.77,42.83,42.75,42.82,5670.0,41.7012,41.7597,41.6817,41.7499,5670.0
2024-08-07 10:40:00,42.83,42.91,42.8,42.84,5671.0,41.7597,41.8377,41.7304,41.7694,5671.0
2024-08-07 10:45:00,42.83,42.88,42.8,42.8,6025.0,41.7597,41.8084,41.7304,41.7304,6025.0
2024-08-07 10:50:00,42.82,42.82,42.61,42.61,5500.0,41.7499,41.7499,41.5452,41.5452,5500.0
2024-08-07 10:55:00,42.63,42.73,42.6,42.64,10897.0,41.5647,41.6622,41.5354,41.5744,10897.0
2024-08-07 11:00:00,42.66,42.77,42.61,42.76,3900.0,41.5939,41.7012,41.5452,41.6914,3900.0
2024-08-07 11:05:00,42.77,42.81,42.73,42.73,4542.0,41.7012,41.7402,41.6622,41.6622,4542.0
2024-08-07 11:10:00,42.78,42.78,42.73,42.75,4115.0,41.7109,41.7109,41.6622,41.6817,4115.0
2024-08-07 11:15:00,42.75,42.78,42.68,42.73,4454.0,41.6817,41.7109,41.6134,41.6622,4454.0
2024-08-07 11:20:00,42.76,42.83,42.76,42.76,1500.0,41.6914,41.7597,41.6914,41.6914,1500.0
2024-08-07 11:25:00,42.73,42.75,42.63,42.66,5000.0,41.6622,41.6817,41.5647,41.5939,5000.0
2024-08-07 11:30:00,42.66,42.69,42.57,42.61,6774.0,41.5939,41.6232,41.5062,41.5452,6774.0
2024-08-07 11:35:00,42.61,42.66,42.61,42.62,2600.0,41.5452,41.5939,41.5452,41.5549,2600.0
2024-08-07 11:40:00,42.6,42.63,42.54,42.54,6075.0,41.5354,41.5647,41.4769,41.4769,6075.0
2024-08-07 11:45:00,42.52,42.52,42.45,42.48,4960.0,41.4574,41.4574,41.3892,41.4184,4960.0
2024-08-07 11:50:00,42.47,42.51,42.47,42.47,2798.0,41.4087,41.4477,41.4087,41.4087,2798.0
2024-08-07 11:55:00,42.47,42.5,42.43,42.43,2932.0,41.4087,41.4379,41.3697,41.3697,2932.0
2024-08-07 12:00:00,42.41,42.41,42.21,42.25,4735.0,41.3502,41.3502,41.1552,41.1942,4735.0
2024-08-07 12:05:00,42.23,42.28,42.22,42.26,9152.0,41.1747,41.2234,41.1649,41.2039,9152.0
2024-08-07 12:10:00,42.25,42.4,42.24,42.37,9686.0,41.1942,41.3404,41.1844,41.3112,9686.0
2024-08-07 12:15:00,42.38,42.38,42.3,42.3,3795.0,41.3209,41.3209,41.2429,41.2429,3795.0
2024-08-07 12:20:00,42.29,42.4,42.29,42.38,3375.0,41.2332,41.3404,41.2332,41.3209,3375.0
2024-08-07 12:25:00,42.4,42.4,42.34,42.38,5715.0,41.3404,41.3404,41.2819,41.3209,5715.0
2024-08-07 12:30:00,42.38,42.38,42.3,42.32,2561.0,41.3209,41.3209,41.2429,41.2624,2561.0
2024-08-07 12:35:00,42.36,42.38,42.31,42.38,1575.0,41.3014,41.3209,41.2527,41.3209,1575.0
2024-08-07 12:40:00,42.37,42.4,42.34,42.35,2526.0,41.3112,41.3404,41.2819,41.2917,2526.0
2024-08-07 12:45:00,42.36,42.36,42.26,42.26,5150.0,41.3014,41.3014,41.2039,41.2039,5150.0
2024-08-07 12:50:00,42.24,42.25,42.19,42.25,4880.0,41.1844,41.1942,41.1357,41.1942,4880.0
2024-08-07 12:55:00,42.25,42.29,42.25,42.26,5800.0,41.1942,41.2332,41.1942,41.2039,5800.0
2024-08-07 13:00:00,42.24,42.24,42.08,42.13,6127.0,41.1844,41.1844,41.0284,41.0772,6127.0
2024-08-07 13:05:00,42.11,42.13,41.99,41.99,5866.0,41.0577,41.0772,40.9407,40.9407,5866.0
2024-08-07 13:10:00,42.0,42.03,41.93,42.01,3790.0,40.9504,40.9797,40.8822,40.9602,3790.0
2024-08-07 13:15:00,41.98,41.98,41.83,41.86,5430.0,40.9309,40.9309,40.7847,40.8139,5430.0
2024-08-07 13:20:00,41.87,41.9,41.86,41.9,5527.0,40.8237,40.8529,40.8139,40.8529,5527.0
2024-08-07 13:25:00,41.92,41.95,41.77,41.82,13013.0,40.8724,40.9017,40.7262,40.7749,13013.0
2024-08-07 13:30:00,41.8,41.85,41.8,41.85,5075.0,40.7554,40.8042,40.7554,40.8042,5075.0
2024-08-07 13:35:00,41.88,41.94,41.85,41.92,7445.0,40.8334,40.8919,40.8042,40.8724,7445.0
2024-08-07 13:40:00,41.9,41.93,41.82,41.85,5900.0,40.8529,40.8822,40.7749,40.8042,5900.0
2024-08-07 13:45:00,41.85,41.86,41.73,41.75,6932.0,40.8042,40.8139,40.6872,40.7067,6932.0
2024-08-07 13:50:00,41.73,41.73,41.59,41.62,10512.0,40.6872,40.6872,40.5507,40.5799,10512.0
2024-08-07 13:55:00,41.61,41.61,41.48,41.53,12348.0,40.5702,40.5702,40.4434,40.4922,12348.0
2024-08-07 14:00:00,41.52,41.55,41.42,41.52,12836.0,40.4824,40.5117,40.3849,40.4824,12836.0
2024-08-07 14:05:00,41.51,41.52,41.38,41.4,12345.0,40.4727,40.4824,40.3459,40.3654,12345.0
2024-08-07 14:10:00,41.38,41.39,41.26,41.27,18188.0,40.3459,40.3557,40.2289,40.2387,18188.0
2024-08-07 14:15:00,41.27,41.28,41.12,41.13,24888.0,40.2387,40.2484,40.0924,40.1022,24888.0
2024-08-07 14:20:00,41.14,41.4,41.14,41.37,44463.0,40.1119,40.3654,40.1119,40.3362,44463.0
2024-08-07 14:25:00,41.37,41.48,41.36,41.37,17608.0,40.3362,40.4434,40.3264,40.3362,17608.0
2024-08-07 14:30:00,41.34,41.34,41.2,41.24,18552.0,40.3069,40.3069,40.1704,40.2094,18552.0
2024-08-07 14:35:00,41.24,41.28,41.11,41.2,11125.0,40.2094,40.2484,40.0827,40.1704,11125.0
2024-08-07 14:40:00,41.2,41.27,41.1,41.16,20198.0,40.1704,40.2387,40.0729,40.1314,20198.0
2024-08-07 14:45:00,41.2,41.21,41.06,41.11,15018.0,40.1704,40.1802,40.0339,40.0827,15018.0
2024-08-07 14:50:00,41.11,41.15,41.06,41.06,8301.0,40.0827,40.1217,40.0339,40.0339,8301.0
2024-08-07 14:55:00,41.07,41.17,41.07,41.15,9257.0,40.0437,40.1412,40.0437,40.1217,9257.0
2024-08-07 15:00:00,41.16,41.43,41.16,41.43,21835.0,40.1314,40.3947,40.1314,40.3947,21835.0
2024-08-07 15:05:00,41.42,41.44,41.35,41.41,12342.0,40.3849,40.4044,40.3167,40.3752,12342.0
2024-08-07 15:10:00,41.43,41.49,41.37,41.37,14561.0,40.3947,40.4532,40.3362,40.3362,14561.0
2024-08-07 15:15:00,41.4,41.5,41.4,41.46,6297.0,40.3654,40.4629,40.3654,40.4239,6297.0
2024-08-07 15:20:00,41.45,41.49,41.37,41.4,12603.0,40.4142,40.4532,40.3362,40.3654,12603.0
2024-08-07 15:25:00,41.4,41.41,41.36,41.4,7183.0,40.3654,40.3752,40.3264,40.3654,7183.0
2024-08-07 15:30:00,41.39,41.44,41.32,41.39,13862.0,40.3557,40.4044,40.2874,40.3557,13862.0
2024-08-07 15:35:00,41.36,41.45,41.36,41.45,9850.0,40.3264,40.4142,40.3264,40.4142,9850.0
2024-08-07 15:40:00,41.47,41.48,41.37,41.37,18277.0,40.4337,40.4434,40.3362,40.3362,18277.0
2024-08-07 15:45:00,41.37,41.51,41.37,41.45,30167.0,40.3362,40.4727,40.3362,40.4142,30167.0
2024-08-07 15:50:00,41.45,41.49,41.41,41.41,63812.0,40.4142,40.4532,40.3752,40.3752,63812.0
2024-08-07 15:55:00,41.41,41.41,41.22,41.24,139824.0,40.3752,40.3752,40.1899,40.2094,139824.0
2024-08-08 09:30:00,41.79,41.79,41.18,41.59,126700.0,40.7457,40.7457,40.1509,40.5507,126700.0
2024-08-08 09:35:00,41.59,41.66,41.4,41.47,25111.0,40.5507,40.6189,40.3654,40.4337,25111.0
2024-08-08 09:40:00,41.48,41.51,41.33,41.39,31480.0,40.4434,40.4727,40.2972,40.3557,31480.0
2024-08-08 09:45:00,41.45,41.59,41.38,41.44,10870.0,40.4142,40.5507,40.3459,40.4044,10870.0
2024-08-08 09:50:00,41.43,41.58,41.37,41.54,32512.0,40.3947,40.5409,40.3362,40.5019,32512.0
2024-08-08 09:55:00,41.54,41.72,41.48,41.72,25303.0,40.5019,40.6774,40.4434,40.6774,25303.0
2024-08-08 10:00:00,41.75,41.81,41.56,41.79,31318.0,40.7067,40.7652,40.5214,40.7457,31318.0
2024-08-08 10:05:00,41.81,41.84,41.62,41.84,34130.0,40.7652,40.7944,40.5799,40.7944,34130.0
2024-08-08 10:10:00,41.88,42.05,41.81,41.85,44622.0,40.8334,40.9992,40.7652,40.8042,44622.0
2024-08-08 10:15:00,41.86,41.9,41.8,41.85,19587.0,40.8139,40.8529,40.7554,40.8042,19587.0
2024-08-08 10:20:00,41.8,41.96,41.78,41.96,17297.0,40.7554,40.9114,40.7359,40.9114,17297.0
2024-08-08 10:25:00,41.98,42.09,41.96,42.09,14921.0,40.9309,41.0382,40.9114,41.0382,14921.0
2024-08-08 10:30:00,42.1,42.15,41.91,41.98,33883.0,41.0479,41.0967,40.8627,40.9309,33883.0
2024-08-08 10:35:00,42.0,42.06,41.97,42.02,9453.0,40.9504,41.0089,40.9212,40.9699,9453.0
2024-08-08 10:40:00,42.03,42.03,41.89,41.97,8680.0,40.9797,40.9797,40.8432,40.9212,8680.0
2024-08-08 10:45:00,41.99,41.99,41.85,41.88,9200.0,40.9407,40.9407,40.8042,40.8334,9200.0
2024-08-08 10:50:00,41.88,41.9,41.84,41.89,3921.0,40.8334,40.8529,40.7944,40.8432,3921.0
2024-08-08 10:55:00,41.87,42.01,41.87,42.01,20364.0,40.8237,40.9602,40.8237,40.9602,20364.0
2024-08-08 11:00:00,41.96,41.97,41.86,41.86,4877.0,40.9114,40.9212,40.8139,40.8139,4877.0
2024-08-08 11:05:00,41.86,42.05,41.86,42.05,3100.0,40.8139,40.9992,40.8139,40.9992,3100.0
2024-08-08 11:10:00,42.05,42.05,41.94,41.94,13119.0,40.9992,40.9992,40.8919,40.8919,13119.0
2024-08-08 11:15:00,41.95,41.97,41.9,41.97,4006.0,40.9017,40.9212,40.8529,40.9212,4006.0
2024-08-08 11:20:00,41.98,42.06,41.98,42.06,4254.0,40.9309,41.0089,40.9309,41.0089,4254.0
2024-08-08 11:25:00,42.1,42.12,42.03,42.03,2400.0,41.0479,41.0674,40.9797,40.9797,2400.0
2024-08-08 11:30:00,42.03,42.21,42.02,42.21,4609.0,40.9797,41.1552,40.9699,41.1552,4609.0
2024-08-08 11:35:00,42.2,42.21,42.09,42.12,1674.0,41.1454,41.1552,41.0382,41.0674,1674.0
2024-08-08 11:40:00,42.11,42.24,42.1,42.22,2700.0,41.0577,41.1844,41.0479,41.1649,2700.0
2024-08-08 11:45:00,42.22,42.22,42.05,42.07,4966.0,41.1649,41.1649,40.9992,41.0187,4966.0
2024-08-08 11:50:00,42.09,42.28,42.09,42.26,5840.0,41.0382,41.2234,41.0382,41.2039,5840.0
2024-08-08 11:55:00,42.24,42.26,42.21,42.21,2900.0,41.1844,41.2039,41.1552,41.1552,2900.0
2024-08-08 12:00:00,42.2,42.2,42.12,42.12,7992.0,41.1454,41.1454,41.0674,41.0674,7992.0
2024-08-08 12:05:00,42.1,42.19,42.09,42.09,9998.0,41.0479,41.1357,41.0382,41.0382,9998.0
2024-08-08 12:10:00,42.07,42.13,42.07,42.13,4495.0,41.0187,41.0772,41.0187,41.0772,4495.0
2024-08-08 12:15:00,42.13,42.13,42.02,42.04,4585.0,41.0772,41.0772,40.9699,40.9894,4585.0
2024-08-08 12:20:00,42.05,42.17,42.05,42.15,4500.0,40.9992,41.1162,40.9992,41.0967,4500.0
2024-08-08 12:25:00,42.16,42.17,42.11,42.13,3509.0,41.1064,41.1162,41.0577,41.0772,3509.0
2024-08-08 12:30:00,42.09,42.09,41.98,42.0,7700.0,41.0382,41.0382,40.9309,40.9504,7700.0
2024-08-08 12:35:00,41.98,42.0,41.89,41.89,3452.0,40.9309,40.9504,40.8432,40.8432,3452.0
2024-08-08 12:40:00,41.89,41.92,41.85,41.92,3200.0,40.8432,40.8724,40.8042,40.8724,3200.0
2024-08-08 12:45:00,41.94,42.01,41.94,41.99,5388.0,40.8919,40.9602,40.8919,40.9407,5388.0
2024-08-08 12:50:00,42.0,42.03,41.97,41.99,6330.0,40.9504,40.9797,40.9212,40.9407,6330.0
2024-08-08 12:55:00,41.99,41.99,41.91,41.91,4989.0,40.9407,40.9407,40.8627,40.8627,4989.0
2024-08-08 13:00:00,41.92,42.02,41.91,41.92,5232.0,40.8724,40.9699,40.8627,40.8724,5232.0
2024-08-08 13:05:00,41.92,41.97,41.85,41.97,4685.0,40.8724,40.9212,40.8042,40.9212,4685.0
2024-08-08 13:10:00,41.96,42.12,41.96,42.1,4759.0,40.9114,41.0674,40.9114,41.0479,4759.0
2024-08-08 13:15:00,42.11,42.13,42.06,42.12,2912.0,41.0577,41.0772,41.0089,41.0674,2912.0
2024-08-08 13:20:00,42.14,42.21,42.14,42.18,5091.0,41.0869,41.1552,41.0869,41.1259,5091.0
2024-08-08 13:25:00,42.21,42.23,42.18,42.2,3034.0,41.1552,41.1747,41.1259,41.1454,3034.0
2024-08-08 13:30:00,42.2,42.24,42.18,42.19,14935.0,41.1454,41.1844,41.1259,41.1357,14935.0
2024-08-08 13:35:00,42.17,42.19,42.12,42.19,3700.0,41.1162,41.1357,41.0674,41.1357,3700.0
2024-08-08 13:40:00,42.22,42.27,42.22,42.24,2700.0,41.1649,41.2137,41.1649,41.1844,2700.0
2024-08-08 13:45:00,42.22,42.25,42.22,42.25,4804.0,41.1649,41.1942,41.1649,41.1942,4804.0
2024-08-08 13:50:00,42.25,42.26,42.24,42.25,6230.0,41.1942,41.2039,41.1844,41.1942,6230.0
2024-08-08 13:55:00,42.23,42.23,42.19,42.19,1971.0,41.1747,41.1747,41.1357,41.1357,1971.0
2024-08-08 14:00:00,42.2,42.23,42.19,42.23,4282.0,41.1454,41.1747,41.1357,41.1747,4282.0
2024-08-08 14:05:00,42.23,42.31,42.23,42.31,2234.0,41.1747,41.2527,41.1747,41.2527,2234.0
2024-08-08 14:10:00,42.33,42.38,42.3,42.38,10571.0,41.2722,41.3209,41.2429,41.3209,10571.0
2024-08-08 14:15:00,42.39,42.39,42.3,42.3,4283.0,41.3307,41.3307,41.2429,41.2429,4283.0
2024-08-08 14:20:00,42.32,42.34,42.3,42.34,3417.0,41.2624,41.2819,41.2429,41.2819,3417.0
2024-08-08 14:25:00,42.37,42.44,42.36,42.43,4636.0,41.3112,41.3794,41.3014,41.3697,4636.0
2024-08-08 14:30:00,42.42,42.43,42.34,42.34,5846.0,41.3599,41.3697,41.2819,41.2819,5846.0
2024-08-08 14:35:00,42.35,42.38,42.34,42.38,3026.0,41.2917,41.3209,41.2819,41.3209,3026.0
2024-08-08 14:40:00,42.37,42.37,42.29,42.3,6922.0,41.3112,41.3112,41.2332,41.2429,6922.0
2024-08-08 14:45:00,42.29,42.33,42.29,42.32,2762.0,41.2332,41.2722,41.2332,41.2624,2762.0
2024-08-08 14:50:00,42.31,42.33,42.28,42.31,3704.0,41.2527,41.2722,41.2234,41.2527,3704.0
2024-08-08 14:55:00,42.31,42.34,42.31,42.34,2773.0,41.2527,41.2819,41.2527,41.2819,2773.0
2024-08-08 15:00:00,42.33,42.33,42.18,42.18,19878.0,41.2722,41.2722,41.1259,41.1259,19878.0
2024-08-08 15:05:00,42.18,42.34,42.18,42.34,3515.0,41.1259,41.2819,41.1259,41.2819,3515.0
2024-08-08 15:10:00,42.35,42.44,42.35,42.44,7678.0,41.2917,41.3794,41.2917,41.3794,7678.0
2024-08-08 15:15:00,42.44,42.44,42.38,42.42,7684.0,41.3794,41.3794,41.3209,41.3599,7684.0
2024-08-08 15:20:00,42.42,42.45,42.38,42.38,7564.0,41.3599,41.3892,41.3209,41.3209,7564.0
2024-08-08 15:25:00,42.38,42.39,42.31,42.31,8206.0,41.3209,41.3307,41.2527,41.2527,8206.0
2024-08-08 15:30:00,42.29,42.29,42.22,42.23,10843.0,41.2332,41.2332,41.1649,41.1747,10843.0
2024-08-08 15:35:00,42.24,42.26,42.23,42.24,3389.0,41.1844,41.2039,41.1747,41.1844,3389.0
2024-08-08 15:40:00,42.24,42.33,42.22,42.33,5546.0,41.1844,41.2722,41.1649,41.2722,5546.0
2024-08-08 15:45:00,42.32,42.34,42.24,42.24,20844.0,41.2624,41.2819,41.1844,41.1844,20844.0
2024-08-08 15:50:00,42.23,42.29,42.22,42.22,18624.0,41.1747,41.2332,41.1649,41.1649,18624.0
2024-08-08 15:55:00,42.22,42.29,42.17,42.22,143973.0,41.1649,41.2332,41.1162,41.1649,143973.0
2024-08-09 09:30:00,42.56,42.79,42.29,42.37,38787.0,41.4964,41.7207,41.2332,41.3112,38787.0
2024-08-09 09:35:00,42.36,42.45,42.16,42.18,15809.0,41.3014,41.3892,41.1064,41.1259,15809.0
2024-08-09 09:40:00,42.25,42.27,42.02,42.02,9439.0,41.1942,41.2137,40.9699,40.9699,9439.0
2024-08-09 09:45:00,42.02,42.12,41.97,41.98,8265.0,40.9699,41.0674,40.9212,40.9309,8265.0
2024-08-09 09:50:00,41.98,42.19,41.98,42.14,13917.0,40.9309,41.1357,40.9309,41.0869,13917.0
2024-08-09 09:55:00,42.12,42.2,42.08,42.17,6500.0,41.0674,41.1454,41.0284,41.1162,6500.0
2024-08-09 10:00:00,42.13,42.24,42.08,42.23,4600.0,41.0772,41.1844,41.0284,41.1747,4600.0
2024-08-09 10:05:00,42.26,42.34,42.21,42.22,4120.0,41.2039,41.2819,41.1552,41.1649,4120.0
2024-08-09 10:10:00,42.27,42.49,42.27,42.47,2800.0,41.2137,41.4282,41.2137,41.4087,2800.0
2024-08-09 10:15:00,42.46,42.51,42.42,42.51,1700.0,41.3989,41.4477,41.3599,41.4477,1700.0
2024-08-09 10:20:00,42.51,42.59,42.43,42.45,5499.0,41.4477,41.5257,41.3697,41.3892,5499.0
2024-08-09 10:25:00,42.44,42.56,42.44,42.56,2500.0,41.3794,41.4964,41.3794,41.4964,2500.0
2024-08-09 10:30:00,42.56,42.67,42.51,42.59,7027.0,41.4964,41.6037,41.4477,41.5257,7027.0
2024-08-09 10:35:00,42.6,42.62,42.54,42.56,4108.0,41.5354,41.5549,41.4769,41.4964,4108.0
2024-08-09 10:40:00,42.55,42.6,42.5,42.6,3561.0,41.4867,41.5354,41.4379,41.5354,3561.0
2024-08-09 10:45:00,42.59,42.65,42.53,42.54,3935.0,41.5257,41.5842,41.4672,41.4769,3935.0
2024-08-09 10:50:00,42.5,42.5,42.43,42.47,4814.0,41.4379,41.4379,41.3697,41.4087,4814.0
2024-08-09 10:55:00,42.49,42.57,42.49,42.51,3295.0,41.4282,41.5062,41.4282,41.4477,3295.0
2024-08-09 11:00:00,42.49,42.5,42.41,42.48,4400.0,41.4282,41.4379,41.3502,41.4184,4400.0
2024-08-09 11:05:00,42.48,42.53,42.48,42.49,3548.0,41.4184,41.4672,41.4184,41.4282,3548.0
2024-08-09 11:10:00,42.52,42.53,42.45,42.47,4600.0,41.4574,41.4672,41.3892,41.4087,4600.0
2024-08-09 11:15:00,42.49,42.6,42.47,42.58,2206.0,41.4282,41.5354,41.4087,41.5159,2206.0
2024-08-09 11:20:00,42.58,42.63,42.55,42.56,3500.0,41.5159,41.5647,41.4867,41.4964,3500.0
2024-08-09 11:25:00,42.57,42.57,42.46,42.49,3083.0,41.5062,41.5062,41.3989,41.4282,3083.0
2024-08-09 11:30:00,42.47,42.54,42.4,42.46,3237.0,41.4087,41.4769,41.3404,41.3989,3237.0
2024-08-09 11:35:00,42.49,42.56,42.48,42.56,3200.0,41.4282,41.4964,41.4184,41.4964,3200.0
2024-08-09 11:40:00,42.6,42.66,42.57,42.65,3600.0,41.5354,41.5939,41.5062,41.5842,3600.0
2024-08-09 11:45:00,42.67,42.77,42.67,42.74,5526.0,41.6037,41.7012,41.6037,41.6719,5526.0
2024-08-09 11:50:00,42.74,42.74,42.65,42.65,7613.0,41.6719,41.6719,41.5842,41.5842,7613.0
2024-08-09 11:55:00,42.65,42.65,42.5,42.51,5500.0,41.5842,41.5842,41.4379,41.4477,5500.0
2024-08-09 12:00:00,42.52,42.58,42.52,42.55,1528.0,41.4574,41.5159,41.4574,41.4867,1528.0
2024-08-09 12:05:00,42.51,42.51,42.47,42.48,1200.0,41.4477,41.4477,41.4087,41.4184,1200.0
2024-08-09 12:10:00,42.49,42.49,42.34,42.34,5060.0,41.4282,41.4282,41.2819,41.2819,5060.0
2024-08-09 12:15:00,42.33,42.45,42.3,42.45,5600.0,41.2722,41.3892,41.2429,41.3892,5600.0
2024-08-09 12:20:00,42.49,42.49,42.36,42.36,4613.0,41.4282,41.4282,41.3014,41.3014,4613.0
2024-08-09 12:25:00,42.37,42.48,42.37,42.48,1234.0,41.3112,41.4184,41.3112,41.4184,1234.0
2024-08-09 12:30:00,42.44,42.5,42.44,42.48,900.0,41.3794,41.4379,41.3794,41.4184,900.0
2024-08-09 12:35:00,42.49,42.55,42.47,42.55,3700.0,41.4282,41.4867,41.4087,41.4867,3700.0
2024-08-09 12:40:00,42.56,42.61,42.56,42.61,8277.0,41.4964,41.5452,41.4964,41.5452,8277.0
2024-08-09 12:45:00,42.61,42.67,42.61,42.61,2300.0,41.5452,41.6037,41.5452,41.5452,2300.0
2024-08-09 12:50:00,42.63,42.63,42.59,42.59,7776.0,41.5647,41.5647,41.5257,41.5257,7776.0
2024-08-09 12:55:00,42.6,42.63,42.59,42.63,1643.0,41.5354,41.5647,41.5257,41.5647,1643.0
2024-08-09 13:00:00,42.64,42.7,42.63,42.67,3000.0,41.5744,41.6329,41.5647,41.6037,3000.0
2024-08-09 13:05:00,42.66,42.66,42.59,42.6,3836.0,41.5939,41.5939,41.5257,41.5354,3836.0
2024-08-09 13:10:00,42.61,42.61,42.56,42.56,1300.0,41.5452,41.5452,41.4964,41.4964,1300.0
2024-08-09 13:15:00,42.58,42.66,42.58,42.63,2074.0,41.5159,41.5939,41.5159,41.5647,2074.0
2024-08-09 13:20:00,42.63,42.64,42.58,42.59,2567.0,41.5647,41.5744,41.5159,41.5257,2567.0
2024-08-09 13:25:00,42.59,42.65,42.58,42.65,2800.0,41.5257,41.5842,41.5159,41.5842,2800.0
2024-08-09 13:30:00,42.68,42.7,42.65,42.7,1000.0,41.6134,41.6329,41.5842,41.6329,1000.0
2024-08-09 13:35:00,42.7,42.74,42.68,42.7,6646.0,41.6329,41.6719,41.6134,41.6329,6646.0
2024-08-09 13:40:00,42.7,42.7,42.62,42.62,3100.0,41.6329,41.6329,41.5549,41.5549,3100.0
2024-08-09 13:45:00,42.61,42.65,42.58,42.62,3787.0,41.5452,41.5842,41.5159,41.5549,3787.0
2024-08-09 13:50:00,42.61,42.61,42.52,42.53,5150.0,41.5452,41.5452,41.4574,41.4672,5150.0
2024-08-09 13:55:00,42.52,42.53,42.51,42.53,3164.0,41.4574,41.4672,41.4477,41.4672,3164.0
2024-08-09 14:00:00,42.53,42.53,42.47,42.49,4662.0,41.4672,41.4672,41.4087,41.4282,4662.0
2024-08-09 14:05:00,42.49,42.54,42.49,42.51,3725.0,41.4282,41.4769,41.4282,41.4477,3725.0
2024-08-09 14:10:00,42.5,42.5,42.47,42.5,3929.0,41.4379,41.4379,41.4087,41.4379,3929.0
2024-08-09 14:15:00,42.51,42.52,42.41,42.43,6978.0,41.4477,41.4574,41.3502,41.3697,6978.0
2024-08-09 14:20:00,42.45,42.45,42.39,42.4,5373.0,41.3892,41.3892,41.3307,41.3404,5373.0
2024-08-09 14:25:00,42.4,42.46,42.39,42.43,4400.0,41.3404,41.3989,41.3307,41.3697,4400.0
2024-08-09 14:30:00,42.41,42.43,42.36,42.37,5000.0,41.3502,41.3697,41.3014,41.3112,5000.0
2024-08-09 14:35:00,42.38,42.52,42.38,42.52,3064.0,41.3209,41.4574,41.3209,41.4574,3064.0
2024-08-09 14:40:00,42.53,42.54,42.52,42.53,2900.0,41.4672,41.4769,41.4574,41.4672,2900.0
2024-08-09 14:45:00,42.56,42.56,42.52,42.56,3500.0,41.4964,41.4964,41.4574,41.4964,3500.0
2024-08-09 14:50:00,42.55,42.55,42.5,42.51,563.0,41.4867,41.4867,41.4379,41.4477,563.0
2024-08-09 14:55:00,42.53,42.59,42.53,42.59,1893.0,41.4672,41.5257,41.4672,41.5257,1893.0
2024-08-09 15:00:00,42.59,42.6,42.49,42.55,3279.0,41.5257,41.5354,41.4282,41.4867,3279.0
2024-08-09 15:05:00,42.55,42.57,42.55,42.57,2775.0,41.4867,41.5062,41.4867,41.5062,2775.0
2024-08-09 15:10:00,42.56,42.57,42.55,42.56,1800.0,41.4964,41.5062,41.4867,41.4964,1800.0
2024-08-09 15:15:00,42.58,42.61,42.58,42.61,1928.0,41.5159,41.5452,41.5159,41.5452,1928.0
2024-08-09 15:20:00,42.61,42.61,42.53,42.53,6559.0,41.5452,41.5452,41.4672,41.4672,6559.0
2024-08-09 15:25:00,42.53,42.54,42.52,42.52,10907.0,41.4672,41.4769,41.4574,41.4574,10907.0
2024-08-09 15:30:00,42.52,42.57,42.52,42.55,6200.0,41.4574,41.5062,41.4574,41.4867,6200.0
2024-08-09 15:35:00,42.57,42.59,42.55,42.58,2528.0,41.5062,41.5257,41.4867,41.5159,2528.0
2024-08-09 15:40:00,42.59,42.62,42.57,42.59,7044.0,41.5257,41.5549,41.5062,41.5257,7044.0
2024-08-09 15:45:00,42.58,42.58,42.52,42.53,8125.0,41.5159,41.5159,41.4574,41.4672,8125.0
2024-08-09 15:50:00,42.53,42.56,42.48,42.48,8658.0,41.4672,41.4964,41.4184,41.4184,8658.0
2024-08-09 15:55:00,42.48,42.62,42.48,42.6,50785.0,41.4184,41.5549,41.4184,41.5354,50785.0
2024-08-12 09:30:00,43.1,43.68,43.05,43.68,68277.0,42.0229,42.5885,41.9742,42.5885,68277.0
2024-08-12 09:35:00,43.69,43.7,43.56,43.63,54879.0,42.5982,42.608,42.4714,42.5397,54879.0
2024-08-12 09:40:00,43.64,43.83,43.51,43.56,58571.0,42.5495,42.7347,42.4227,42.4714,58571.0
2024-08-12 09:45:00,43.6,43.68,43.51,43.57,22483.0,42.5104,42.5885,42.4227,42.4812,22483.0
2024-08-12 09:50:00,43.58,43.73,43.58,43.72,11152.0,42.4909,42.6372,42.4909,42.6275,11152.0
2024-08-12 09:55:00,43.73,43.74,43.48,43.52,12273.0,42.6372,42.647,42.3934,42.4324,12273.0
2024-08-12 10:00:00,43.54,43.54,43.41,43.41,18801.0,42.4519,42.4519,42.3252,42.3252,18801.0
2024-08-12 10:05:00,43.41,43.45,43.29,43.29,48592.0,42.3252,42.3642,42.2082,42.2082,48592.0
2024-08-12 10:10:00,43.33,43.34,43.1,43.19,52230.0,42.2472,42.2569,42.0229,42.1107,52230.0
2024-08-12 10:15:00,43.19,43.19,43.03,43.05,36162.0,42.1107,42.1107,41.9547,41.9742,36162.0
2024-08-12 10:20:00,43.04,43.04,42.87,42.94,29520.0,41.9644,41.9644,41.7987,41.8669,29520.0
2024-08-12 10:25:00,42.94,43.13,42.94,43.07,60864.0,41.8669,42.0522,41.8669,41.9937,60864.0
2024-08-12 10:30:00,43.07,43.15,43.02,43.13,10470.0,41.9937,42.0717,41.9449,42.0522,10470.0
2024-08-12 10:35:00,43.14,43.21,43.02,43.03,32667.0,42.0619,42.1302,41.9449,41.9547,32667.0
2024-08-12 10:40:00,43.04,43.13,42.94,43.05,72969.0,41.9644,42.0522,41.8669,41.9742,72969.0
2024-08-12 10:45:00,43.06,43.28,43.04,43.28,20183.0,41.9839,42.1984,41.9644,42.1984,20183.0
2024-08-12 10:50:00,43.25,43.31,43.2,43.29,16904.0,42.1692,42.2277,42.1204,42.2082,16904.0
2024-08-12 10:55:00,43.3,43.34,43.25,43.25,12241.0,42.2179,42.2569,42.1692,42.1692,12241.0
2024-08-12 11:00:00,43.26,43.3,43.23,43.28,10600.0,42.1789,42.2179,42.1497,42.1984,10600.0
2024-08-12 11:05:00,43.26,43.32,43.22,43.28,9342.0,42.1789,42.2374,42.1399,42.1984,9342.0
2024-08-12 11:10:00,43.31,43.37,43.29,43.37,10211.0,42.2277,42.2862,42.2082,42.2862,10211.0
2024-08-12 11:15:00,43.36,43.46,43.34,43.44,6362.0,42.2764,42.3739,42.2569,42.3544,6362.0
2024-08-12 11:20:00,43.43,43.43,43.23,43.23,10687.0,42.3447,42.3447,42.1497,42.1497,10687.0
2024-08-12 11:25:00,43.22,43.37,43.19,43.37,11844.0,42.1399,42.2862,42.1107,42.2862,11844.0
2024-08-12 11:30:00,43.36,43.41,43.28,43.4,5691.0,42.2764,42.3252,42.1984,42.3154,5691.0
2024-08-12 11:35:00,43.42,43.47,43.39,43.44,40964.0,42.3349,42.3837,42.3057,42.3544,40964.0
2024-08-12 11:40:00,43.44,43.61,43.39,43.61,72193.0,42.3544,42.5202,42.3057,42.5202,72193.0
2024-08-12 11:45:00,43.6,43.7,43.6,43.69,17694.0,42.5104,42.608,42.5104,42.5982,17694.0
2024-08-12 11:50:00,43.68,43.8,43.68,43.8,27890.0,42.5885,42.7055,42.5885,42.7055,27890.0
2024-08-12 11:55:00,43.8,44.0,43.8,43.99,38242.0,42.7055,42.9005,42.7055,42.8907,38242.0
2024-08-12 12:00:00,43.99,44.1,43.91,44.08,113111.0,42.8907,42.998,42.8127,42.9785,113111.0
2024-08-12 12:05:00,44.08,44.19,44.08,44.11,69105.0,42.9785,43.0857,42.9785,43.0077,69105.0
2024-08-12 12:10:00,44.13,44.28,44.12,44.12,22593.0,43.0272,43.1735,43.0175,43.0175,22593.0
2024-08-12 12:15:00,44.15,44.15,44.05,44.08,27742.0,43.0467,43.0467,42.9492,42.9785,27742.0
2024-08-12 12:20:00,44.07,44.07,43.92,43.93,5891.0,42.9687,42.9687,42.8225,42.8322,5891.0
2024-08-12 12:25:00,43.95,44.0,43.93,43.99,10973.0,42.8517,42.9005,42.8322,42.8907,10973.0
2024-08-12 12:30:00,44.01,44.08,44.01,44.01,5160.0,42.9102,42.9785,42.9102,42.9102,5160.0
2024-08-12 12:35:00,44.0,44.08,43.99,44.01,6502.0,42.9005,42.9785,42.8907,42.9102,6502.0
2024-08-12 12:40:00,44.01,44.02,43.98,43.98,3483.0,42.9102,42.92,42.881,42.881,3483.0
2024-08-12 12:45:00,43.99,44.06,43.99,44.02,8051.0,42.8907,42.959,42.8907,42.92,8051.0
2024-08-12 12:50:00,44.02,44.09,44.0,44.08,9800.0,42.92,42.9882,42.9005,42.9785,9800.0
2024-08-12 12:55:00,44.06,44.06,43.93,43.96,4361.0,42.959,42.959,42.8322,42.8615,4361.0
2024-08-12 13:00:00,43.94,43.98,43.85,43.97,7800.0,42.842,42.881,42.7542,42.8712,7800.0
2024-08-12 13:05:00,44.01,44.02,43.98,43.99,3400.0,42.9102,42.92,42.881,42.8907,3400.0
2024-08-12 13:10:00,43.99,44.08,43.99,44.08,21304.0,42.8907,42.9785,42.8907,42.9785,21304.0
2024-08-12 13:15:00,44.08,44.11,44.07,44.09,7850.0,42.9785,43.0077,42.9687,42.9882,7850.0
2024-08-12 13:20:00,44.09,44.13,44.06,44.13,7565.0,42.9882,43.0272,42.959,43.0272,7565.0
2024-08-12 13:25:00,44.11,44.15,44.05,44.15,17400.0,43.0077,43.0467,42.9492,43.0467,17400.0
2024-08-12 13:30:00,44.17,44.21,44.16,44.2,6650.0,43.0662,43.1052,43.0565,43.0955,6650.0
2024-08-12 13:35:00,44.23,44.27,44.22,44.25,12985.0,43.1247,43.1637,43.115,43.1442,12985.0
2024-08-12 13:40:00,44.25,44.28,44.24,44.26,10158.0,43.1442,43.1735,43.1345,43.154,10158.0
2024-08-12 13:45:00,44.26,44.29,44.24,44.29,6526.0,43.154,43.1832,43.1345,43.1832,6526.0
2024-08-12 13:50:00,44.28,44.28,44.18,44.19,14393.0,43.1735,43.1735,43.076,43.0857,14393.0
2024-08-12 13:55:00,44.19,44.2,44.14,44.2,9237.0,43.0857,43.0955,43.037,43.0955,9237.0
2024-08-12 14:00:00,44.24,44.32,44.23,44.23,15656.0,43.1345,43.2125,43.1247,43.1247,15656.0
2024-08-12 14:05:00,44.22,44.22,44.17,44.22,6106.0,43.115,43.115,43.0662,43.115,6106.0
2024-08-12 14:10:00,44.25,44.26,44.22,44.23,8100.0,43.1442,43.154,43.115,43.1247,8100.0
2024-08-12 14:15:00,44.24,44.24,44.16,44.16,9781.0,43.1345,43.1345,43.0565,43.0565,9781.0
2024-08-12 14:20:00,44.16,44.23,44.16,44.23,7676.0,43.0565,43.1247,43.0565,43.1247,7676.0
2024-08-12 14:25:00,44.22,44.26,44.2,44.2,11196.0,43.115,43.154,43.0955,43.0955,11196.0
2024-08-12 14:30:00,44.19,44.2,44.17,44.2,13005.0,43.0857,43.0955,43.0662,43.0955,13005.0
2024-08-12 14:35:00,44.21,44.38,44.21,44.37,15237.0,43.1052,43.271,43.1052,43.2612,15237.0
2024-08-12 14:40:00,44.37,44.37,44.3,44.32,15927.0,43.2612,43.2612,43.193,43.2125,15927.0
2024-08-12 14:45:00,44.34,44.39,44.31,44.38,12802.0,43.232,43.2807,43.2027,43.271,12802.0
2024-08-12 14:50:00,44.38,44.42,44.34,44.38,22473.0,43.271,43.31,43.232,43.271,22473.0
2024-08-12 14:55:00,44.38,44.38,44.29,44.29,16949.0,43.271,43.271,43.1832,43.1832,16949.0
2024-08-12 15:00:00,44.3,44.36,44.27,44.34,13445.0,43.193,43.2515,43.1637,43.232,13445.0
2024-08-12 15:05:00,44.33,44.34,44.28,44.28,15632.0,43.2222,43.232,43.1735,43.1735,15632.0
2024-08-12 15:10:00,44.28,44.29,44.24,44.24,11461.0,43.1735,43.1832,43.1345,43.1345,11461.0
2024-08-12 15:15:00,44.24,44.34,44.22,44.33,12971.0,43.1345,43.232,43.115,43.2222,12971.0
2024-08-12 15:20:00,44.34,44.34,44.27,44.31,16370.0,43.232,43.232,43.1637,43.2027,16370.0
2024-08-12 15:25:00,44.31,44.33,44.29,44.31,17045.0,43.2027,43.2222,43.1832,43.2027,17045.0
2024-08-12 15:30:00,44.31,44.34,44.24,44.25,9840.0,43.2027,43.232,43.1345,43.1442,9840.0
2024-08-12 15:35:00,44.25,44.31,44.24,44.24,15031.0,43.1442,43.2027,43.1345,43.1345,15031.0
2024-08-12 15:40:00,44.24,44.24,44.17,44.17,20530.0,43.1345,43.1345,43.0662,43.0662,20530.0
2024-08-12 15:45:00,44.17,44.17,44.07,44.11,19475.0,43.0662,43.0662,42.9687,43.0077,19475.0
2024-08-12 15:50:00,44.1,44.15,44.06,44.11,44246.0,42.998,43.0467,42.959,43.0077,44246.0
2024-08-12 15:55:00,44.11,44.17,44.09,44.15,60758.0,43.0077,43.0662,42.9882,43.0467,60758.0
2024-08-13 09:30:00,44.02,44.49,44.02,44.4,73266.0,42.92,43.3782,42.92,43.2905,73266.0
2024-08-13 09:35:00,44.39,44.39,44.27,44.3,25353.0,43.2807,43.2807,43.1637,43.193,25353.0
2024-08-13 09:40:00,44.31,44.49,44.28,44.44,15939.0,43.2027,43.3782,43.1735,43.3295,15939.0
2024-08-13 09:45:00,44.48,44.6,44.48,44.6,18772.0,43.3685,43.4855,43.3685,43.4855,18772.0
2024-08-13 09:50:00,44.59,44.82,44.55,44.78,17243.0,43.4757,43.7,43.4367,43.661,17243.0
2024-08-13 09:55:00,44.8,44.8,44.68,44.7,11463.0,43.6805,43.6805,43.5635,43.583,11463.0
2024-08-13 10:00:00,44.68,44.71,44.6,44.67,5646.0,43.5635,43.5927,43.4855,43.5537,5646.0
2024-08-13 10:05:00,44.67,44.67,44.61,44.65,8035.0,43.5537,43.5537,43.4952,43.5342,8035.0
2024-08-13 10:10:00,44.63,44.69,44.54,44.57,7748.0,43.5147,43.5732,43.427,43.4562,7748.0
2024-08-13 10:15:00,44.58,44.63,44.53,44.6,7356.0,43.466,43.5147,43.4172,43.4855,7356.0
2024-08-13 10:20:00,44.57,44.58,44.5,44.56,5661.0,43.4562,43.466,43.388,43.4465,5661.0
2024-08-13 10:25:00,44.56,44.67,44.56,44.62,7418.0,43.4465,43.5537,43.4465,43.505,7418.0
2024-08-13 10:30:00,44.62,44.62,44.51,44.55,11883.0,43.505,43.505,43.3977,43.4367,11883.0
2024-08-13 10:35:00,44.58,44.65,44.58,44.65,7974.0,43.466,43.5342,43.466,43.5342,7974.0
2024-08-13 10:40:00,44.66,44.76,44.66,44.76,15902.0,43.544,43.6415,43.544,43.6415,15902.0
2024-08-13 10:45:00,44.75,44.82,44.75,44.79,4082.0,43.6317,43.7,43.6317,43.6707,4082.0
2024-08-13 10:50:00,44.79,44.82,44.72,44.8,4200.0,43.6707,43.7,43.6025,43.6805,4200.0
2024-08-13 10:55:00,44.8,44.9,44.8,44.87,5120.0,43.6805,43.778,43.6805,43.7487,5120.0
2024-08-13 11:00:00,44.87,44.89,44.83,44.88,5330.0,43.7487,43.7682,43.7097,43.7585,5330.0
2024-08-13 11:05:00,44.89,44.9,44.82,44.82,6541.0,43.7682,43.778,43.7,43.7,6541.0
2024-08-13 11:10:00,44.83,44.83,44.77,44.8,3795.0,43.7097,43.7097,43.6512,43.6805,3795.0
2024-08-13 11:15:00,44.76,44.82,44.72,44.82,5788.0,43.6415,43.7,43.6025,43.7,5788.0
2024-08-13 11:20:00,44.84,44.88,44.82,44.85,6120.0,43.7195,43.7585,43.7,43.7292,6120.0
2024-08-13 11:25:00,44.84,44.85,44.73,44.73,5193.0,43.7195,43.7292,43.6122,43.6122,5193.0
2024-08-13 11:30:00,44.73,44.77,44.69,44.77,3824.0,43.6122,43.6512,43.5732,43.6512,3824.0
2024-08-13 11:35:00,44.78,44.79,44.73,44.75,4632.0,43.661,43.6707,43.6122,43.6317,4632.0
2024-08-13 11:40:00,44.76,44.79,44.76,44.77,3582.0,43.6415,43.6707,43.6415,43.6512,3582.0
2024-08-13 11:45:00,44.77,44.8,44.77,44.78,4318.0,43.6512,43.6805,43.6512,43.661,4318.0
2024-08-13 11:50:00,44.78,44.86,44.78,44.84,5500.0,43.661,43.739,43.661,43.7195,5500.0
2024-08-13 11:55:00,44.83,44.87,44.76,44.78,8264.0,43.7097,43.7487,43.6415,43.661,8264.0
2024-08-13 12:00:00,44.77,44.81,44.76,44.79,7091.0,43.6512,43.6902,43.6415,43.6707,7091.0
2024-08-13 12:05:00,44.8,44.87,44.78,44.87,6708.0,43.6805,43.7487,43.661,43.7487,6708.0
2024-08-13 12:10:00,44.87,44.99,44.87,44.98,5304.0,43.7487,43.8657,43.7487,43.856,5304.0
2024-08-13 12:15:00,44.97,44.97,44.93,44.96,4700.0,43.8462,43.8462,43.8072,43.8365,4700.0
2024-08-13 12:20:00,44.98,44.98,44.92,44.92,4400.0,43.856,43.856,43.7975,43.7975,4400.0
2024-08-13 12:25:00,44.92,44.92,44.84,44.84,6800.0,43.7975,43.7975,43.7195,43.7195,6800.0
2024-08-13 12:30:00,44.85,44.9,44.83,44.89,6784.0,43.7292,43.778,43.7097,43.7682,6784.0
2024-08-13 12:35:00,44.9,44.9,44.88,44.9,4402.0,43.778,43.778,43.7585,43.778,4402.0
2024-08-13 12:40:00,44.9,44.97,44.9,44.93,7163.0,43.778,43.8462,43.778,43.8072,7163.0
2024-08-13 12:45:00,44.93,44.97,44.93,44.95,6117.0,43.8072,43.8462,43.8072,43.8267,6117.0
2024-08-13 12:50:00,44.95,44.99,44.92,44.99,9102.0,43.8267,43.8657,43.7975,43.8657,9102.0
2024-08-13 12:55:00,44.99,45.05,44.99,45.05,15042.0,43.8657,43.9242,43.8657,43.9242,15042.0
2024-08-13 13:00:00,45.06,45.08,44.95,44.95,12866.0,43.934,43.9535,43.8267,43.8267,12866.0
2024-08-13 13:05:00,44.95,45.02,44.95,45.01,2800.0,43.8267,43.895,43.8267,43.8852,2800.0
2024-08-13 13:10:00,45.01,45.04,44.97,45.04,5627.0,43.8852,43.9145,43.8462,43.9145,5627.0
2024-08-13 13:15:00,45.03,45.03,44.94,44.94,6891.0,43.9047,43.9047,43.817,43.817,6891.0
2024-08-13 13:20:00,44.94,44.97,44.9,44.9,10541.0,43.817,43.8462,43.778,43.778,10541.0
2024-08-13 13:25:00,44.9,44.97,44.9,44.92,7553.0,43.778,43.8462,43.778,43.7975,7553.0
2024-08-13 13:30:00,44.92,44.94,44.89,44.92,4703.0,43.7975,43.817,43.7682,43.7975,4703.0
2024-08-13 13:35:00,44.93,44.95,44.89,44.92,7510.0,43.8072,43.8267,43.7682,43.7975,7510.0
2024-08-13 13:40:00,44.91,44.94,44.9,44.93,14065.0,43.7877,43.817,43.778,43.8072,14065.0
2024-08-13 13:45:00,44.92,44.92,44.79,44.9,7481.0,43.7975,43.7975,43.6707,43.778,7481.0
2024-08-13 13:50:00,44.89,44.97,44.87,44.97,17129.0,43.7682,43.8462,43.7487,43.8462,17129.0
2024-08-13 13:55:00,44.97,45.01,44.97,44.97,16205.0,43.8462,43.8852,43.8462,43.8462,16205.0
2024-08-13 14:00:00,44.96,45.05,44.95,45.02,6540.0,43.8365,43.9242,43.8267,43.895,6540.0
2024-08-13 14:05:00,45.01,45.05,45.01,45.03,3818.0,43.8852,43.9242,43.8852,43.9047,3818.0
2024-08-13 14:10:00,45.03,45.05,45.03,45.04,4593.0,43.9047,43.9242,43.9047,43.9145,4593.0
2024-08-13 14:15:00,45.04,45.05,44.96,44.99,5750.0,43.9145,43.9242,43.8365,43.8657,5750.0
2024-08-13 14:20:00,45.03,45.03,44.99,44.99,2655.0,43.9047,43.9047,43.8657,43.8657,2655.0
2024-08-13 14:25:00,44.99,45.08,44.99,45.08,4216.0,43.8657,43.9535,43.8657,43.9535,4216.0
2024-08-13 14:30:00,45.08,45.08,45.03,45.04,8853.0,43.9535,43.9535,43.9047,43.9145,8853.0
2024-08-13 14:35:00,45.05,45.08,45.05,45.07,3900.0,43.9242,43.9535,43.9242,43.9437,3900.0
2024-08-13 14:40:00,45.06,45.08,45.0,45.0,18319.0,43.934,43.9535,43.8755,43.8755,18319.0
2024-08-13 14:45:00,45.0,45.0,44.98,44.98,6245.0,43.8755,43.8755,43.856,43.856,6245.0
2024-08-13 14:50:00,44.98,45.02,44.97,45.02,8360.0,43.856,43.895,43.8462,43.895,8360.0
2024-08-13 14:55:00,45.03,45.07,45.03,45.07,14090.0,43.9047,43.9437,43.9047,43.9437,14090.0
2024-08-13 15:00:00,45.06,45.06,45.02,45.04,11398.0,43.934,43.934,43.895,43.9145,11398.0
2024-08-13 15:05:00,45.03,45.04,45.02,45.04,9332.0,43.9047,43.9145,43.895,43.9145,9332.0
2024-08-13 15:10:00,45.03,45.05,44.99,44.99,9524.0,43.9047,43.9242,43.8657,43.8657,9524.0
2024-08-13 15:15:00,44.99,44.99,44.94,44.97,7976.0,43.8657,43.8657,43.817,43.8462,7976.0
2024-08-13 15:20:00,44.96,44.96,44.93,44.93,9856.0,43.8365,43.8365,43.8072,43.8072,9856.0
2024-08-13 15:25:00,44.92,44.93,44.89,44.92,6395.0,43.7975,43.8072,43.7682,43.7975,6395.0
2024-08-13 15:30:00,44.92,44.92,44.85,44.86,14822.0,43.7975,43.7975,43.7292,43.739,14822.0
2024-08-13 15:35:00,44.87,44.87,44.78,44.78,17684.0,43.7487,43.7487,43.661,43.661,17684.0
2024-08-13 15:40:00,44.79,44.87,44.79,44.87,11713.0,43.6707,43.7487,43.6707,43.7487,11713.0
2024-08-13 15:45:00,44.88,44.99,44.88,44.99,10028.0,43.7585,43.8657,43.7585,43.8657,10028.0
2024-08-13 15:50:00,44.99,45.02,44.91,44.91,19782.0,43.8657,43.895,43.7877,43.7877,19782.0
2024-08-13 15:55:00,44.91,44.98,44.9,44.93,55321.0,43.7877,43.856,43.778,43.8072,55321.0
2024-08-14 09:30:00,44.53,44.78,44.44,44.58,57465.0,43.4172,43.661,43.3295,43.466,57465.0
2024-08-14 09:35:00,44.54,44.82,44.54,44.81,19902.0,43.427,43.7,43.427,43.6902,19902.0
2024-08-14 09:40:00,44.83,44.86,44.65,44.68,23966.0,43.7097,43.739,43.5342,43.5635,23966.0
2024-08-14 09:45:00,44.68,44.85,44.67,44.74,9312.0,43.5635,43.7292,43.5537,43.622,9312.0
2024-08-14 09:50:00,44.73,44.76,44.52,44.57,12157.0,43.6122,43.6415,43.4075,43.4562,12157.0
2024-08-14 09:55:00,44.59,44.63,44.52,44.53,9467.0,43.4757,43.5147,43.4075,43.4172,9467.0
2024-08-14 10:00:00,44.49,44.55,44.46,44.53,4403.0,43.3782,43.4367,43.349,43.4172,4403.0
2024-08-14 10:05:00,44.53,44.54,44.33,44.37,12185.0,43.4172,43.427,43.2222,43.2612,12185.0
2024-08-14 10:10:00,44.41,44.45,44.35,44.36,5500.0,43.3002,43.3392,43.2417,43.2515,5500.0
2024-08-14 10:15:00,44.42,44.55,44.35,44.53,10674.0,43.31,43.4367,43.2417,43.4172,10674.0
2024-08-14 10:20:00,44.56,44.64,44.5,44.57,9222.0,43.4465,43.5245,43.388,43.4562,9222.0
2024-08-14 10:25:00,44.55,44.66,44.51,44.64,4456.0,43.4367,43.544,43.3977,43.5245,4456.0
2024-08-14 10:30:00,44.61,44.64,44.31,44.33,14399.0,43.4952,43.5245,43.2027,43.2222,14399.0
2024-08-14 10:35:00,44.31,44.45,44.24,44.45,8321.0,43.2027,43.3392,43.1345,43.3392,8321.0
2024-08-14 10:40:00,44.44,44.54,44.36,44.38,19634.0,43.3295,43.427,43.2515,43.271,19634.0
2024-08-14 10:45:00,44.39,44.54,44.39,44.51,2673.0,43.2807,43.427,43.2807,43.3977,2673.0
2024-08-14 10:50:00,44.51,44.53,44.44,44.53,6692.0,43.3977,43.4172,43.3295,43.4172,6692.0
2024-08-14 10:55:00,44.52,44.57,44.5,44.53,7376.0,43.4075,43.4562,43.388,43.4172,7376.0
2024-08-14 11:00:00,44.53,44.63,44.53,44.56,8323.0,43.4172,43.5147,43.4172,43.4465,8323.0
2024-08-14 11:05:00,44.56,44.56,44.48,44.54,3407.0,43.4465,43.4465,43.3685,43.427,3407.0
2024-08-14 11:10:00,44.54,44.56,44.47,44.49,4353.0,43.427,43.4465,43.3587,43.3782,4353.0
2024-08-14 11:15:00,44.49,44.53,44.43,44.48,3835.0,43.3782,43.4172,43.3197,43.3685,3835.0
2024-08-14 11:20:00,44.52,44.54,44.49,44.51,6341.0,43.4075,43.427,43.3782,43.3977,6341.0
2024-08-14 11:25:00,44.51,44.53,44.49,44.52,4519.0,43.3977,43.4172,43.3782,43.4075,4519.0
2024-08-14 11:30:00,44.51,44.53,44.42,44.48,7352.0,43.3977,43.4172,43.31,43.3685,7352.0
2024-08-14 11:35:00,44.46,44.53,44.45,44.48,4954.0,43.349,43.4172,43.3392,43.3685,4954.0
2024-08-14 11:40:00,44.51,44.53,44.48,44.51,3317.0,43.3977,43.4172,43.3685,43.3977,3317.0
2024-08-14 11:45:00,44.47,44.51,44.4,44.47,7305.0,43.3587,43.3977,43.2905,43.3587,7305.0
2024-08-14 11:50:00,44.47,44.52,44.46,44.49,9420.0,43.3587,43.4075,43.349,43.3782,9420.0
2024-08-14 11:55:00,44.51,44.52,44.49,44.51,1878.0,43.3977,43.4075,43.3782,43.3977,1878.0
2024-08-14 12:00:00,44.49,44.52,44.49,44.51,3532.0,43.3782,43.4075,43.3782,43.3977,3532.0
2024-08-14 12:05:00,44.5,44.55,44.5,44.51,4800.0,43.388,43.4367,43.388,43.3977,4800.0
2024-08-14 12:10:00,44.53,44.55,44.49,44.51,2869.0,43.4172,43.4367,43.3782,43.3977,2869.0
2024-08-14 12:15:00,44.45,44.45,44.38,44.39,4995.0,43.3392,43.3392,43.271,43.2807,4995.0
2024-08-14 12:20:00,44.36,44.4,44.15,44.16,12245.0,43.2515,43.2905,43.0467,43.0565,12245.0
2024-08-14 12:25:00,44.16,44.21,44.13,44.18,11469.0,43.0565,43.1052,43.0272,43.076,11469.0
2024-08-14 12:30:00,44.17,44.2,44.09,44.18,15020.0,43.0662,43.0955,42.9882,43.076,15020.0
2024-08-14 12:35:00,44.18,44.3,44.16,44.3,12301.0,43.076,43.193,43.0565,43.193,12301.0
2024-08-14 12:40:00,44.31,44.41,44.26,44.26,4239.0,43.2027,43.3002,43.154,43.154,4239.0
2024-08-14 12:45:00,44.28,44.39,44.28,44.38,1578.0,43.1735,43.2807,43.1735,43.271,1578.0
2024-08-14 12:50:00,44.38,44.46,44.38,44.46,1326.0,43.271,43.349,43.271,43.349,1326.0
2024-08-14 12:55:00,44.49,44.49,44.45,44.45,1000.0,43.3782,43.3782,43.3392,43.3392,1000.0
2024-08-14 13:00:00,44.44,44.53,44.42,44.53,3254.0,43.3295,43.4172,43.31,43.4172,3254.0
2024-08-14 13:05:00,44.52,44.55,44.48,44.49,4332.0,43.4075,43.4367,43.3685,43.3782,4332.0
2024-08-14 13:10:00,44.44,44.49,44.44,44.45,2100.0,43.3295,43.3782,43.3295,43.3392,2100.0
2024-08-14 13:15:00,44.45,44.47,44.45,44.46,2048.0,43.3392,43.3587,43.3392,43.349,2048.0
2024-08-14 13:20:00,44.45,44.45,44.36,44.44,8157.0,43.3392,43.3392,43.2515,43.3295,8157.0
2024-08-14 13:25:00,44.41,44.45,44.41,44.45,400.0,43.3002,43.3392,43.3002,43.3392,400.0
2024-08-14 13:30:00,44.44,44.45,44.38,44.39,3006.0,43.3295,43.3392,43.271,43.2807,3006.0
2024-08-14 13:35:00,44.4,44.43,44.4,44.41,4684.0,43.2905,43.3197,43.2905,43.3002,4684.0
2024-08-14 13:40:00,44.4,44.4,44.31,44.32,7399.0,43.2905,43.2905,43.2027,43.2125,7399.0
2024-08-14 13:45:00,44.31,44.37,44.31,44.36,4914.0,43.2027,43.2612,43.2027,43.2515,4914.0
2024-08-14 13:50:00,44.37,44.49,44.37,44.47,7543.0,43.2612,43.3782,43.2612,43.3587,7543.0
2024-08-14 13:55:00,44.48,44.48,44.44,44.44,4593.0,43.3685,43.3685,43.3295,43.3295,4593.0
2024-08-14 14:00:00,44.44,44.44,44.38,44.38,5830.0,43.3295,43.3295,43.271,43.271,5830.0
2024-08-14 14:05:00,44.39,44.39,44.35,44.36,2887.0,43.2807,43.2807,43.2417,43.2515,2887.0
2024-08-14 14:10:00,44.36,44.41,44.34,44.34,4023.0,43.2515,43.3002,43.232,43.232,4023.0
2024-08-14 14:15:00,44.34,44.38,44.33,44.34,3984.0,43.232,43.271,43.2222,43.232,3984.0
2024-08-14 14:20:00,44.34,44.48,44.34,44.48,9337.0,43.232,43.3685,43.232,43.3685,9337.0
2024-08-14 14:25:00,44.48,44.55,44.48,44.55,11086.0,43.3685,43.4367,43.3685,43.4367,11086.0
2024-08-14 14:30:00,44.54,44.58,44.54,44.58,7611.0,43.427,43.466,43.427,43.466,7611.0
2024-08-14 14:35:00,44.56,44.6,44.56,44.59,5077.0,43.4465,43.4855,43.4465,43.4757,5077.0
2024-08-14 14:40:00,44.6,44.62,44.56,44.62,6180.0,43.4855,43.505,43.4465,43.505,6180.0
2024-08-14 14:45:00,44.6,44.68,44.6,44.65,7443.0,43.4855,43.5635,43.4855,43.5342,7443.0
2024-08-14 14:50:00,44.66,44.69,44.65,44.66,9990.0,43.544,43.5732,43.5342,43.544,9990.0
2024-08-14 14:55:00,44.67,44.75,44.67,44.73,10228.0,43.5537,43.6317,43.5537,43.6122,10228.0
2024-08-14 15:00:00,44.72,44.76,44.69,44.72,6727.0,43.6025,43.6415,43.5732,43.6025,6727.0
2024-08-14 15:05:00,44.7,44.73,44.69,44.69,4811.0,43.583,43.6122,43.5732,43.5732,4811.0
2024-08-14 15:10:00,44.7,44.7,44.64,44.64,6611.0,43.583,43.583,43.5245,43.5245,6611.0
2024-08-14 15:15:00,44.64,44.65,44.61,44.63,4308.0,43.5245,43.5342,43.4952,43.5147,4308.0
2024-08-14 15:20:00,44.62,44.62,44.58,44.6,6103.0,43.505,43.505,43.466,43.4855,6103.0
2024-08-14 15:25:00,44.61,44.61,44.56,44.56,7717.0,43.4952,43.4952,43.4465,43.4465,7717.0
2024-08-14 15:30:00,44.57,44.66,44.57,44.63,7737.0,43.4562,43.544,43.4562,43.5147,7737.0
2024-08-14 15:35:00,44.61,44.69,44.61,44.69,6073.0,43.4952,43.5732,43.4952,43.5732,6073.0
2024-08-14 15:40:00,44.69,44.74,44.69,44.71,8574.0,43.5732,43.622,43.5732,43.5927,8574.0
2024-08-14 15:45:00,44.7,44.71,44.65,44.7,12786.0,43.583,43.5927,43.5342,43.583,12786.0
2024-08-14 15:50:00,44.7,44.76,44.69,44.72,19335.0,43.583,43.6415,43.5732,43.6025,19335.0
2024-08-14 15:55:00,44.73,44.75,44.7,44.73,49701.0,43.6122,43.6317,43.583,43.6122,49701.0
2024-08-15 09:30:00,44.89,45.07,44.79,45.07,36102.0,43.7682,43.9437,43.6707,43.9437,36102.0
2024-08-15 09:35:00,45.09,45.24,45.08,45.12,16593.0,43.9632,44.1095,43.9535,43.9925,16593.0
2024-08-15 09:40:00,45.16,45.16,44.9,44.93,9807.0,44.0315,44.0315,43.778,43.8072,9807.0
2024-08-15 09:45:00,44.93,44.93,44.62,44.62,13233.0,43.8072,43.8072,43.505,43.505,13233.0
2024-08-15 09:50:00,44.62,44.71,44.27,44.31,19444.0,43.505,43.5927,43.1637,43.2027,19444.0
2024-08-15 09:55:00,44.31,44.57,44.31,44.57,11024.0,43.2027,43.4562,43.2027,43.4562,11024.0
2024-08-15 10:00:00,44.59,44.68,44.57,44.57,11099.0,43.4757,43.5635,43.4562,43.4562,11099.0
2024-08-15 10:05:00,44.56,44.61,44.52,44.58,8014.0,43.4465,43.4952,43.4075,43.466,8014.0
2024-08-15 10:10:00,44.57,44.64,44.53,44.59,14143.0,43.4562,43.5245,43.4172,43.4757,14143.0
2024-08-15 10:15:00,44.59,44.69,44.57,44.69,3679.0,43.4757,43.5732,43.4562,43.5732,3679.0
2024-08-15 10:20:00,44.67,44.7,44.63,44.68,3640.0,43.5537,43.583,43.5147,43.5635,3640.0
2024-08-15 10:25:00,44.7,44.88,44.7,44.81,11752.0,43.583,43.7585,43.583,43.6902,11752.0
2024-08-15 10:30:00,44.84,44.9,44.81,44.9,4995.0,43.7195,43.778,43.6902,43.778,4995.0
2024-08-15 10:35:00,44.87,45.02,44.87,45.01,10140.0,43.7487,43.895,43.7487,43.8852,10140.0
2024-08-15 10:40:00,45.03,45.11,45.02,45.09,7987.0,43.9047,43.9827,43.895,43.9632,7987.0
2024-08-15 10:45:00,45.11,45.22,45.11,45.16,21329.0,43.9827,44.09,43.9827,44.0315,21329.0
2024-08-15 10:50:00,45.15,45.16,45.05,45.14,7257.0,44.0217,44.0315,43.9242,44.012,7257.0
2024-08-15 10:55:00,45.15,45.17,45.06,45.12,5872.0,44.0217,44.0412,43.934,43.9925,5872.0
2024-08-15 11:00:00,45.12,45.17,45.1,45.16,4649.0,43.9925,44.0412,43.973,44.0315,4649.0
2024-08-15 11:05:00,45.16,45.19,45.11,45.18,5874.0,44.0315,44.0607,43.9827,44.051,5874.0
2024-08-15 11:10:00,45.2,45.23,45.09,45.14,4912.0,44.0705,44.0997,43.9632,44.012,4912.0
2024-08-15 11:15:00,45.13,45.16,45.05,45.09,5651.0,44.0022,44.0315,43.9242,43.9632,5651.0
2024-08-15 11:20:00,45.06,45.07,44.98,45.02,5222.0,43.934,43.9437,43.856,43.895,5222.0
2024-08-15 11:25:00,45.01,45.05,45.0,45.02,3629.0,43.8852,43.9242,43.8755,43.895,3629.0
2024-08-15 11:30:00,45.02,45.04,44.99,45.03,4838.0,43.895,43.9145,43.8657,43.9047,4838.0
2024-08-15 11:35:00,45.03,45.13,45.03,45.08,4432.0,43.9047,44.0022,43.9047,43.9535,4432.0
2024-08-15 11:40:00,45.07,45.12,45.03,45.04,4583.0,43.9437,43.9925,43.9047,43.9145,4583.0
2024-08-15 11:45:00,45.05,45.14,45.04,45.11,5142.0,43.9242,44.012,43.9145,43.9827,5142.0
2024-08-15 11:50:00,45.1,45.11,45.06,45.09,4100.0,43.973,43.9827,43.934,43.9632,4100.0
2024-08-15 11:55:00,45.12,45.16,45.1,45.15,1700.0,43.9925,44.0315,43.973,44.0217,1700.0
2024-08-15 12:00:00,45.16,45.22,45.16,45.21,6293.0,44.0315,44.09,44.0315,44.0802,6293.0
2024-08-15 12:05:00,45.21,45.21,45.11,45.14,2880.0,44.0802,44.0802,43.9827,44.012,2880.0
2024-08-15 12:10:00,45.16,45.28,45.16,45.25,32028.0,44.0315,44.1485,44.0315,44.1192,32028.0
2024-08-15 12:15:00,45.22,45.23,45.16,45.18,3451.0,44.09,44.0997,44.0315,44.051,3451.0
2024-08-15 12:20:00,45.16,45.26,45.15,45.21,5400.0,44.0315,44.129,44.0217,44.0802,5400.0
2024-08-15 12:25:00,45.25,45.26,45.24,45.25,2500.0,44.1192,44.129,44.1095,44.1192,2500.0
2024-08-15 12:30:00,45.23,45.23,45.1,45.14,9753.0,44.0997,44.0997,43.973,44.012,9753.0
2024-08-15 12:35:00,45.15,45.15,45.07,45.07,4948.0,44.0217,44.0217,43.9437,43.9437,4948.0
2024-08-15 12:40:00,45.09,45.09,45.04,45.09,2200.0,43.9632,43.9632,43.9145,43.9632,2200.0
2024-08-15 12:45:00,45.08,45.12,45.06,45.12,2120.0,43.9535,43.9925,43.934,43.9925,2120.0
2024-08-15 12:50:00,45.1,45.14,45.05,45.13,12108.0,43.973,44.012,43.9242,44.0022,12108.0
2024-08-15 12:55:00,45.1,45.12,45.09,45.12,1100.0,43.973,43.9925,43.9632,43.9925,1100.0
2024-08-15 13:00:00,45.11,45.12,45.05,45.05,1282.0,43.9827,43.9925,43.9242,43.9242,1282.0
2024-08-15 13:05:00,45.06,45.14,45.06,45.13,2400.0,43.934,44.012,43.934,44.0022,2400.0
2024-08-15 13:10:00,45.1,45.1,45.08,45.09,1000.0,43.973,43.973,43.9535,43.9632,1000.0
2024-08-15 13:15:00,45.09,45.12,45.08,45.12,1200.0,43.9632,43.9925,43.9535,43.9925,1200.0
2024-08-15 13:20:00,45.14,45.15,45.11,45.11,2404.0,44.012,44.0217,43.9827,43.9827,2404.0
2024-08-15 13:25:00,45.12,45.14,45.12,45.14,1300.0,43.9925,44.012,43.9925,44.012,1300.0
2024-08-15 13:30:00,45.14,45.17,45.1,45.14,5794.0,44.012,44.0412,43.973,44.012,5794.0
2024-08-15 13:35:00,45.12,45.18,45.11,45.18,4600.0,43.9925,44.051,43.9827,44.051,4600.0
2024-08-15 13:40:00,45.16,45.18,45.13,45.13,2400.0,44.0315,44.051,44.0022,44.0022,2400.0
2024-08-15 13:45:00,45.16,45.18,45.14,45.16,1875.0,44.0315,44.051,44.012,44.0315,1875.0
2024-08-15 13:50:00,45.15,45.15,45.1,45.11,1500.0,44.0217,44.0217,43.973,43.9827,1500.0
2024-08-15 13:55:00,45.12,45.13,45.07,45.12,3900.0,43.9925,44.0022,43.9437,43.9925,3900.0
2024-08-15 14:00:00,45.13,45.13,45.06,45.07,4079.0,44.0022,44.0022,43.934,43.9437,4079.0
2024-08-15 14:05:00,45.08,45.11,45.08,45.11,624.0,43.9535,43.9827,43.9535,43.9827,624.0
2024-08-15 14:10:00,45.09,45.11,45.08,45.08,1200.0,43.9632,43.9827,43.9535,43.9535,1200.0
2024-08-15 14:15:00,45.09,45.11,45.08,45.11,3531.0,43.9632,43.9827,43.9535,43.9827,3531.0
2024-08-15 14:20:00,45.11,45.11,45.09,45.11,3609.0,43.9827,43.9827,43.9632,43.9827,3609.0
2024-08-15 14:25:00,45.11,45.16,45.09,45.16,1600.0,43.9827,44.0315,43.9632,44.0315,1600.0
2024-08-15 14:30:00,45.18,45.22,45.18,45.21,3623.0,44.051,44.09,44.051,44.0802,3623.0
2024-08-15 14:35:00,45.23,45.25,45.17,45.17,3994.0,44.0997,44.1192,44.0412,44.0412,3994.0
2024-08-15 14:40:00,45.17,45.19,45.15,45.17,4543.0,44.0412,44.0607,44.0217,44.0412,4543.0
2024-08-15 14:45:00,45.17,45.19,45.16,45.17,6407.0,44.0412,44.0607,44.0315,44.0412,6407.0
2024-08-15 14:50:00,45.16,45.18,45.15,45.15,2484.0,44.0315,44.051,44.0217,44.0217,2484.0
2024-08-15 14:55:00,45.15,45.17,45.14,45.17,1425.0,44.0217,44.0412,44.012,44.0412,1425.0
2024-08-15 15:00:00,45.16,45.2,45.15,45.19,4200.0,44.0315,44.0705,44.0217,44.0607,4200.0
2024-08-15 15:05:00,45.2,45.33,45.2,45.29,15900.0,44.0705,44.1972,44.0705,44.1582,15900.0
2024-08-15 15:10:00,45.27,45.27,45.22,45.23,4108.0,44.1387,44.1387,44.09,44.0997,4108.0
2024-08-15 15:15:00,45.22,45.22,45.18,45.22,8896.0,44.09,44.09,44.051,44.09,8896.0
2024-08-15 15:20:00,45.22,45.24,45.18,45.18,4788.0,44.09,44.1095,44.051,44.051,4788.0
2024-08-15 15:25:00,45.16,45.18,45.13,45.13,8169.0,44.0315,44.051,44.0022,44.0022,8169.0
2024-08-15 15:30:00,45.09,45.09,45.05,45.05,6986.0,43.9632,43.9632,43.9242,43.9242,6986.0
2024-08-15 15:35:00,45.05,45.08,45.04,45.06,4201.0,43.9242,43.9535,43.9145,43.934,4201.0
2024-08-15 15:40:00,45.06,45.12,45.06,45.1,7352.0,43.934,43.9925,43.934,43.973,7352.0
2024-08-15 15:45:00,45.11,45.13,45.07,45.08,17803.0,43.9827,44.0022,43.9437,43.9535,17803.0
2024-08-15 15:50:00,45.06,45.11,45.05,45.05,14354.0,43.934,43.9827,43.9242,43.9242,14354.0
2024-08-15 15:55:00,45.05,45.13,45.03,45.11,67426.0,43.9242,44.0022,43.9047,43.9827,67426.0
2024-08-16 09:30:00,45.68,45.8,45.51,45.7,55917.0,44.5385,44.6555,44.3727,44.558,55917.0
2024-08-16 09:35:00,45.68,46.07,45.64,45.88,45543.0,44.5385,44.9187,44.4995,44.7335,45543.0
2024-08-16 09:40:00,45.88,45.97,45.78,45.81,14489.0,44.7335,44.8212,44.636,44.6652,14489.0
2024-08-16 09:45:00,45.79,46.06,45.79,46.05,21522.0,44.6457,44.909,44.6457,44.8992,21522.0
2024-08-16 09:50:00,46.05,46.13,45.95,45.98,22171.0,44.8992,44.9772,44.8017,44.831,22171.0
2024-08-16 09:55:00,46.01,46.07,45.97,46.07,34229.0,44.8602,44.9187,44.8212,44.9187,34229.0
2024-08-16 10:00:00,46.04,46.06,45.74,45.77,25548.0,44.8895,44.909,44.597,44.6262,25548.0
2024-08-16 10:05:00,45.75,45.82,45.68,45.73,16842.0,44.6067,44.675,44.5385,44.5872,16842.0
2024-08-16 10:10:00,45.75,45.91,45.74,45.86,12885.0,44.6067,44.7627,44.597,44.714,12885.0
2024-08-16 10:15:00,45.85,45.85,45.76,45.79,12560.0,44.7042,44.7042,44.6165,44.6457,12560.0
2024-08-16 10:20:00,45.81,45.82,45.53,45.63,20426.0,44.6652,44.675,44.3922,44.4897,20426.0
2024-08-16 10:25:00,45.63,45.64,45.53,45.56,5850.0,44.4897,44.4995,44.3922,44.4215,5850.0
2024-08-16 10:30:00,45.56,45.56,45.45,45.51,7955.0,44.4215,44.4215,44.3142,44.3727,7955.0
2024-08-16 10:35:00,45.51,45.58,45.51,45.56,7394.0,44.3727,44.441,44.3727,44.4215,7394.0
2024-08-16 10:40:00,45.55,45.59,45.42,45.44,21484.0,44.4117,44.4507,44.285,44.3045,21484.0
2024-08-16 10:45:00,45.43,45.52,45.37,45.39,13817.0,44.2947,44.3825,44.2362,44.2557,13817.0
2024-08-16 10:50:00,45.41,45.62,45.41,45.55,7049.0,44.2752,44.48,44.2752,44.4117,7049.0
2024-08-16 10:55:00,45.53,45.54,45.51,45.54,2982.0,44.3922,44.402,44.3727,44.402,2982.0
2024-08-16 11:00:00,45.55,45.58,45.49,45.58,7240.0,44.4117,44.441,44.3532,44.441,7240.0
2024-08-16 11:05:00,45.58,45.66,45.57,45.66,6927.0,44.441,44.519,44.4312,44.519,6927.0
2024-08-16 11:10:00,45.68,45.68,45.63,45.67,5843.0,44.5385,44.5385,44.4897,44.5287,5843.0
2024-08-16 11:15:00,45.66,45.67,45.61,45.67,6288.0,44.519,44.5287,44.4702,44.5287,6288.0
2024-08-16 11:20:00,45.67,45.68,45.6,45.6,3600.0,44.5287,44.5385,44.4605,44.4605,3600.0
2024-08-16 11:25:00,45.61,45.67,45.61,45.65,2439.0,44.4702,44.5287,44.4702,44.5092,2439.0
2024-08-16 11:30:00,45.63,45.63,45.56,45.6,3827.0,44.4897,44.4897,44.4215,44.4605,3827.0
2024-08-16 11:35:00,45.61,45.69,45.59,45.69,3100.0,44.4702,44.5482,44.4507,44.5482,3100.0
2024-08-16 11:40:00,45.7,45.77,45.67,45.73,8139.0,44.558,44.6262,44.5287,44.5872,8139.0
2024-08-16 11:45:00,45.73,45.8,45.72,45.78,10199.0,44.5872,44.6555,44.5775,44.636,10199.0
2024-08-16 11:50:00,45.78,45.83,45.77,45.81,8347.0,44.636,44.6847,44.6262,44.6652,8347.0
2024-08-16 11:55:00,45.81,45.86,45.78,45.86,7448.0,44.6652,44.714,44.636,44.714,7448.0
2024-08-16 12:00:00,45.85,45.88,45.83,45.87,7662.0,44.7042,44.7335,44.6847,44.7237,7662.0
2024-08-16 12:05:00,45.88,45.89,45.86,45.89,4073.0,44.7335,44.7432,44.714,44.7432,4073.0
2024-08-16 12:10:00,45.91,45.94,45.89,45.91,4100.0,44.7627,44.792,44.7432,44.7627,4100.0
2024-08-16 12:15:00,45.91,45.93,45.86,45.91,6458.0,44.7627,44.7822,44.714,44.7627,6458.0
2024-08-16 12:20:00,45.93,46.01,45.93,45.98,15709.0,44.7822,44.8602,44.7822,44.831,15709.0
2024-08-16 12:25:00,45.96,46.01,45.94,45.98,10229.0,44.8115,44.8602,44.792,44.831,10229.0
2024-08-16 12:30:00,45.97,46.01,45.93,45.98,4110.0,44.8212,44.8602,44.7822,44.831,4110.0
2024-08-16 12:35:00,46.0,46.04,45.98,46.04,3450.0,44.8505,44.8895,44.831,44.8895,3450.0
2024-08-16 12:40:00,46.02,46.02,45.96,45.98,5936.0,44.87,44.87,44.8115,44.831,5936.0
2024-08-16 12:45:00,45.97,45.99,45.93,45.94,11465.0,44.8212,44.8407,44.7822,44.792,11465.0
2024-08-16 12:50:00,45.95,45.99,45.92,45.99,4967.0,44.8017,44.8407,44.7725,44.8407,4967.0
2024-08-16 12:55:00,46.0,46.07,46.0,46.03,3969.0,44.8505,44.9187,44.8505,44.8797,3969.0
2024-08-16 13:00:00,46.04,46.04,46.0,46.01,5813.0,44.8895,44.8895,44.8505,44.8602,5813.0
2024-08-16 13:05:00,46.0,46.0,45.87,45.91,11080.0,44.8505,44.8505,44.7237,44.7627,11080.0
2024-08-16 13:10:00,45.94,45.95,45.89,45.91,3660.0,44.792,44.8017,44.7432,44.7627,3660.0
2024-08-16 13:15:00,45.89,45.93,45.89,45.93,3120.0,44.7432,44.7822,44.7432,44.7822,3120.0
2024-08-16 13:20:00,45.94,46.01,45.94,46.0,2714.0,44.792,44.8602,44.792,44.8505,2714.0
2024-08-16 13:25:00,45.98,46.04,45.94,46.04,3061.0,44.831,44.8895,44.792,44.8895,3061.0
2024-08-16 13:30:00,46.03,46.03,45.98,46.0,4950.0,44.8797,44.8797,44.831,44.8505,4950.0
2024-08-16 13:35:00,46.01,46.04,46.01,46.03,1700.0,44.8602,44.8895,44.8602,44.8797,1700.0
2024-08-16 13:40:00,46.04,46.05,46.02,46.04,8587.0,44.8895,44.8992,44.87,44.8895,8587.0
2024-08-16 13:45:00,46.05,46.05,46.01,46.04,6664.0,44.8992,44.8992,44.8602,44.8895,6664.0
2024-08-16 13:50:00,46.04,46.08,46.02,46.08,10155.0,44.8895,44.9285,44.87,44.9285,10155.0
2024-08-16 13:55:00,46.09,46.15,46.09,46.15,4798.0,44.9382,44.9967,44.9382,44.9967,4798.0
2024-08-16 14:00:00,46.15,46.17,46.12,46.12,14669.0,44.9967,45.0162,44.9675,44.9675,14669.0
2024-08-16 14:05:00,46.13,46.15,46.11,46.12,8235.0,44.9772,44.9967,44.9577,44.9675,8235.0
2024-08-16 14:10:00,46.11,46.15,46.11,46.15,8449.0,44.9577,44.9967,44.9577,44.9967,8449.0
2024-08-16 14:15:00,46.15,46.18,46.13,46.17,11021.0,44.9967,45.026,44.9772,45.0162,11021.0
2024-08-16 14:20:00,46.16,46.2,46.15,46.16,17562.0,45.0065,45.0455,44.9967,45.0065,17562.0
2024-08-16 14:25:00,46.16,46.2,46.14,46.17,9457.0,45.0065,45.0455,44.987,45.0162,9457.0
2024-08-16 14:30:00,46.16,46.17,46.15,46.15,11010.0,45.0065,45.0162,44.9967,44.9967,11010.0
2024-08-16 14:35:00,46.16,46.24,46.16,46.24,22975.0,45.0065,45.0845,45.0065,45.0845,22975.0
2024-08-16 14:40:00,46.25,46.35,46.25,46.35,6400.0,45.0942,45.1917,45.0942,45.1917,6400.0
2024-08-16 14:45:00,46.36,46.36,46.29,46.33,17858.0,45.2015,45.2015,45.1332,45.1722,17858.0
2024-08-16 14:50:00,46.33,46.34,46.29,46.31,11148.0,45.1722,45.182,45.1332,45.1527,11148.0
2024-08-16 14:55:00,46.31,46.33,46.28,46.33,8002.0,45.1527,45.1722,45.1235,45.1722,8002.0
2024-08-16 15:00:00,46.32,46.36,46.31,46.34,9959.0,45.1625,45.2015,45.1527,45.182,9959.0
2024-08-16 15:05:00,46.34,46.44,46.34,46.44,24176.0,45.182,45.2795,45.182,45.2795,24176.0
2024-08-16 15:10:00,46.44,46.44,46.36,46.36,19544.0,45.2795,45.2795,45.2015,45.2015,19544.0
2024-08-16 15:15:00,46.37,46.4,46.37,46.39,12965.0,45.2112,45.2405,45.2112,45.2307,12965.0
2024-08-16 15:20:00,46.38,46.38,46.35,46.37,16166.0,45.221,45.221,45.1917,45.2112,16166.0
2024-08-16 15:25:00,46.36,46.48,46.35,46.45,32076.0,45.2015,45.3185,45.1917,45.2892,32076.0
2024-08-16 15:30:00,46.45,46.47,46.35,46.38,17063.0,45.2892,45.3087,45.1917,45.221,17063.0
2024-08-16 15:35:00,46.38,46.38,46.33,46.37,28686.0,45.221,45.221,45.1722,45.2112,28686.0
2024-08-16 15:40:00,46.38,46.42,46.38,46.41,41340.0,45.221,45.26,45.221,45.2502,41340.0
2024-08-16 15:45:00,46.4,46.48,46.4,46.48,36894.0,45.2405,45.3185,45.2405,45.3185,36894.0
2024-08-16 15:50:00,46.47,46.53,46.44,46.51,59320.0,45.3087,45.3672,45.2795,45.3477,59320.0
2024-08-16 15:55:00,46.5,46.55,46.47,46.52,47895.0,45.338,45.3867,45.3087,45.3575,47895.0
2024-08-19 09:30:00,46.18,46.56,46.15,46.54,54493.0,45.026,45.3965,44.9967,45.377,54493.0
2024-08-19 09:35:00,46.55,46.56,46.39,46.4,28987.0,45.3867,45.3965,45.2307,45.2405,28987.0
2024-08-19 09:40:00,46.4,46.52,46.34,46.52,15154.0,45.2405,45.3575,45.182,45.3575,15154.0
2024-08-19 09:45:00,46.53,46.55,46.41,46.53,6000.0,45.3672,45.3867,45.2502,45.3672,6000.0
2024-08-19 09:50:00,46.55,46.69,46.47,46.69,9655.0,45.3867,45.5232,45.3087,45.5232,9655.0
2024-08-19 09:55:00,46.7,46.81,46.66,46.79,21357.0,45.533,45.6402,45.494,45.6207,21357.0
2024-08-19 10:00:00,46.79,46.96,46.79,46.96,6152.0,45.6207,45.7865,45.6207,45.7865,6152.0
2024-08-19 10:05:00,46.97,47.12,46.95,47.11,21552.0,45.7962,45.9425,45.7767,45.9327,21552.0
2024-08-19 10:10:00,47.11,47.11,46.94,47.01,21408.0,45.9327,45.9327,45.767,45.8352,21408.0
2024-08-19 10:15:00,47.01,47.03,46.83,46.87,12175.0,45.8352,45.8547,45.6597,45.6987,12175.0
2024-08-19 10:20:00,46.85,46.93,46.78,46.88,7885.0,45.6792,45.7572,45.611,45.7085,7885.0
2024-08-19 10:25:00,46.89,47.02,46.89,47.02,4174.0,45.7182,45.845,45.7182,45.845,4174.0
2024-08-19 10:30:00,47.01,47.22,47.01,47.21,34682.0,45.8352,46.04,45.8352,46.0302,34682.0
2024-08-19 10:35:00,47.21,47.22,47.17,47.17,38681.0,46.0302,46.04,45.9912,45.9912,38681.0
2024-08-19 10:40:00,47.17,47.21,47.09,47.14,10751.0,45.9912,46.0302,45.9132,45.962,10751.0
2024-08-19 10:45:00,47.15,47.23,47.13,47.23,10079.0,45.9717,46.0497,45.9522,46.0497,10079.0
2024-08-19 10:50:00,47.24,47.28,47.21,47.21,7386.0,46.0595,46.0985,46.0302,46.0302,7386.0
2024-08-19 10:55:00,47.22,47.22,47.16,47.16,7444.0,46.04,46.04,45.9815,45.9815,7444.0
2024-08-19 11:00:00,47.15,47.25,47.1,47.25,8100.0,45.9717,46.0692,45.923,46.0692,8100.0
2024-08-19 11:05:00,47.23,47.33,47.23,47.33,10842.0,46.0497,46.1472,46.0497,46.1472,10842.0
2024-08-19 11:10:00,47.34,47.37,47.3,47.32,11020.0,46.157,46.1862,46.118,46.1375,11020.0
2024-08-19 11:15:00,47.34,47.45,47.33,47.41,2800.0,46.157,46.2642,46.1472,46.2252,2800.0
2024-08-19 11:20:00,47.4,47.42,47.34,47.41,4459.0,46.2155,46.235,46.157,46.2252,4459.0
2024-08-19 11:25:00,47.4,47.49,47.39,47.4,5523.0,46.2155,46.3032,46.2057,46.2155,5523.0
2024-08-19 11:30:00,47.39,47.4,47.33,47.36,4497.0,46.2057,46.2155,46.1472,46.1765,4497.0
2024-08-19 11:35:00,47.36,47.36,47.27,47.3,6997.0,46.1765,46.1765,46.0887,46.118,6997.0
2024-08-19 11:40:00,47.3,47.34,47.19,47.34,5287.0,46.118,46.157,46.0107,46.157,5287.0
2024-08-19 11:45:00,47.33,47.36,47.32,47.36,5208.0,46.1472,46.1765,46.1375,46.1765,5208.0
2024-08-19 11:50:00,47.37,47.39,47.34,47.39,5122.0,46.1862,46.2057,46.157,46.2057,5122.0
2024-08-19 11:55:00,47.39,47.39,47.22,47.26,9351.0,46.2057,46.2057,46.04,46.079,9351.0
2024-08-19 12:00:00,47.24,47.38,47.23,47.32,2600.0,46.0595,46.196,46.0497,46.1375,2600.0
2024-08-19 12:05:00,47.32,47.35,47.31,47.31,3453.0,46.1375,46.1667,46.1277,46.1277,3453.0
2024-08-19 12:10:00,47.32,47.42,47.32,47.41,2100.0,46.1375,46.235,46.1375,46.2252,2100.0
2024-08-19 12:15:00,47.41,47.41,47.29,47.3,3800.0,46.2252,46.2252,46.1082,46.118,3800.0
2024-08-19 12:20:00,47.29,47.3,47.27,47.28,3000.0,46.1082,46.118,46.0887,46.0985,3000.0
2024-08-19 12:25:00,47.28,47.37,47.27,47.35,2976.0,46.0985,46.1862,46.0887,46.1667,2976.0
2024-08-19 12:30:00,47.34,47.37,47.33,47.35,2834.0,46.157,46.1862,46.1472,46.1667,2834.0
2024-08-19 12:35:00,47.34,47.36,47.32,47.36,1550.0,46.157,46.1765,46.1375,46.1765,1550.0
2024-08-19 12:40:00,47.37,47.39,47.35,47.38,3167.0,46.1862,46.2057,46.1667,46.196,3167.0
2024-08-19 12:45:00,47.37,47.37,47.33,47.36,2500.0,46.1862,46.1862,46.1472,46.1765,2500.0
2024-08-19 12:50:00,47.36,47.36,47.35,47.35,1600.0,46.1765,46.1765,46.1667,46.1667,1600.0
2024-08-19 12:55:00,47.34,47.39,47.32,47.37,4080.0,46.157,46.2057,46.1375,46.1862,4080.0
2024-08-19 13:00:00,47.36,47.39,47.3,47.37,4072.0,46.1765,46.2057,46.118,46.1862,4072.0
2024-08-19 13:05:00,47.39,47.41,47.36,47.37,3800.0,46.2057,46.2252,46.1765,46.1862,3800.0
2024-08-19 13:10:00,47.37,47.37,47.33,47.34,2257.0,46.1862,46.1862,46.1472,46.157,2257.0
2024-08-19 13:15:00,47.34,47.41,47.34,47.41,2500.0,46.157,46.2252,46.157,46.2252,2500.0
2024-08-19 13:20:00,47.4,47.42,47.4,47.41,2900.0,46.2155,46.235,46.2155,46.2252,2900.0
2024-08-19 13:25:00,47.39,47.43,47.38,47.42,2500.0,46.2057,46.2447,46.196,46.235,2500.0
2024-08-19 13:30:00,47.4,47.41,47.39,47.41,2325.0,46.2155,46.2252,46.2057,46.2252,2325.0
2024-08-19 13:35:00,47.4,47.48,47.4,47.48,3363.0,46.2155,46.2935,46.2155,46.2935,3363.0
2024-08-19 13:40:00,47.47,47.51,47.47,47.51,5097.0,46.2837,46.3227,46.2837,46.3227,5097.0
2024-08-19 13:45:00,47.53,47.56,47.5,47.51,9190.0,46.3422,46.3715,46.313,46.3227,9190.0
2024-08-19 13:50:00,47.51,47.59,47.51,47.59,8313.0,46.3227,46.4007,46.3227,46.4007,8313.0
2024-08-19 13:55:00,47.59,47.6,47.47,47.47,10268.0,46.4007,46.4105,46.2837,46.2837,10268.0
2024-08-19 14:00:00,47.48,47.48,47.43,47.43,5292.0,46.2935,46.2935,46.2447,46.2447,5292.0
2024-08-19 14:05:00,47.42,47.45,47.42,47.43,4438.0,46.235,46.2642,46.235,46.2447,4438.0
2024-08-19 14:10:00,47.43,47.45,47.41,47.43,6958.0,46.2447,46.2642,46.2252,46.2447,6958.0
2024-08-19 14:15:00,47.41,47.43,47.4,47.43,8497.0,46.2252,46.2447,46.2155,46.2447,8497.0
2024-08-19 14:20:00,47.43,47.47,47.42,47.46,2200.0,46.2447,46.2837,46.235,46.274,2200.0
2024-08-19 14:25:00,47.44,47.45,47.41,47.42,4468.0,46.2545,46.2642,46.2252,46.235,4468.0
2024-08-19 14:30:00,47.42,47.43,47.42,47.43,4011.0,46.235,46.2447,46.235,46.2447,4011.0
2024-08-19 14:35:00,47.44,47.44,47.4,47.44,3049.0,46.2545,46.2545,46.2155,46.2545,3049.0
2024-08-19 14:40:00,47.45,47.48,47.44,47.48,3599.0,46.2642,46.2935,46.2545,46.2935,3599.0
2024-08-19 14:45:00,47.48,47.48,47.44,47.45,2800.0,46.2935,46.2935,46.2545,46.2642,2800.0
2024-08-19 14:50:00,47.44,47.49,47.44,47.49,4273.0,46.2545,46.3032,46.2545,46.3032,4273.0
2024-08-19 14:55:00,47.48,47.51,47.48,47.51,1899.0,46.2935,46.3227,46.2935,46.3227,1899.0
2024-08-19 15:00:00,47.5,47.55,47.48,47.48,3190.0,46.313,46.3617,46.2935,46.2935,3190.0
2024-08-19 15:05:00,47.47,47.49,47.47,47.49,4188.0,46.2837,46.3032,46.2837,46.3032,4188.0
2024-08-19 15:10:00,47.48,47.48,47.46,47.48,3119.0,46.2935,46.2935,46.274,46.2935,3119.0
2024-08-19 15:15:00,47.48,47.49,47.46,47.49,6101.0,46.2935,46.3032,46.274,46.3032,6101.0
2024-08-19 15:20:00,47.48,47.51,47.48,47.51,3152.0,46.2935,46.3227,46.2935,46.3227,3152.0
2024-08-19 15:25:00,47.51,47.51,47.48,47.48,2890.0,46.3227,46.3227,46.2935,46.2935,2890.0
2024-08-19 15:30:00,47.48,47.52,47.48,47.52,3397.0,46.2935,46.3325,46.2935,46.3325,3397.0
2024-08-19 15:35:00,47.52,47.52,47.47,47.49,14978.0,46.3325,46.3325,46.2837,46.3032,14978.0
2024-08-19 15:40:00,47.49,47.52,47.49,47.51,9389.0,46.3032,46.3325,46.3032,46.3227,9389.0
2024-08-19 15:45:00,47.5,47.57,47.5,47.57,8960.0,46.313,46.3812,46.313,46.3812,8960.0
2024-08-19 15:50:00,47.58,47.6,47.55,47.56,26040.0,46.391,46.4105,46.3617,46.3715,26040.0
2024-08-19 15:55:00,47.56,47.6,47.48,47.59,71034.0,46.3715,46.4105,46.2935,46.4007,71034.0
2024-08-20 09:30:00,48.19,48.41,48.11,48.16,75715.0,46.9857,47.2002,46.9077,46.9565,75715.0
2024-08-20 09:35:00,48.2,48.29,48.08,48.24,42127.0,46.9955,47.0832,46.8785,47.0345,42127.0
2024-08-20 09:40:00,48.26,48.43,48.2,48.43,20889.0,47.054,47.2197,46.9955,47.2197,20889.0
2024-08-20 09:45:00,48.43,48.47,48.32,48.35,15954.0,47.2197,47.2587,47.1125,47.1417,15954.0
2024-08-20 09:50:00,48.33,48.42,48.31,48.39,9283.0,47.1222,47.21,47.1027,47.1807,9283.0
2024-08-20 09:55:00,48.39,48.41,48.28,48.3,13144.0,47.1807,47.2002,47.0735,47.093,13144.0
2024-08-20 10:00:00,48.27,48.29,48.2,48.24,13285.0,47.0637,47.0832,46.9955,47.0345,13285.0
2024-08-20 10:05:00,48.22,48.33,48.22,48.29,6056.0,47.015,47.1222,47.015,47.0832,6056.0
2024-08-20 10:10:00,48.29,48.29,48.03,48.13,24835.0,47.0832,47.0832,46.8297,46.9272,24835.0
2024-08-20 10:15:00,48.12,48.13,47.93,47.98,19021.0,46.9175,46.9272,46.7322,46.781,19021.0
2024-08-20 10:20:00,47.96,47.97,47.87,47.91,10654.0,46.7615,46.7712,46.6737,46.7127,10654.0
2024-08-20 10:25:00,47.89,48.0,47.78,47.99,11926.0,46.6932,46.8005,46.586,46.7907,11926.0
2024-08-20 10:30:00,47.98,48.06,47.91,48.05,9200.0,46.781,46.859,46.7127,46.8492,9200.0
2024-08-20 10:35:00,48.04,48.06,47.85,47.85,12442.0,46.8395,46.859,46.6542,46.6542,12442.0
2024-08-20 10:40:00,47.85,47.87,47.78,47.79,8600.0,46.6542,46.6737,46.586,46.5957,8600.0
2024-08-20 10:45:00,47.8,47.97,47.8,47.93,4633.0,46.6055,46.7712,46.6055,46.7322,4633.0
2024-08-20 10:50:00,47.95,48.02,47.95,47.95,10599.0,46.7517,46.82,46.7517,46.7517,10599.0
2024-08-20 10:55:00,47.91,47.91,47.8,47.84,7598.0,46.7127,46.7127,46.6055,46.6445,7598.0
2024-08-20 11:00:00,47.85,47.85,47.58,47.65,39679.0,46.6542,46.6542,46.391,46.4592,39679.0
2024-08-20 11:05:00,47.63,47.71,47.6,47.71,27088.0,46.4397,46.5177,46.4105,46.5177,27088.0
2024-08-20 11:10:00,47.73,47.75,47.65,47.65,16198.0,46.5372,46.5567,46.4592,46.4592,16198.0
2024-08-20 11:15:00,47.67,47.67,47.5,47.61,37821.0,46.4787,46.4787,46.313,46.4202,37821.0
2024-08-20 11:20:00,47.66,47.69,47.54,47.55,35819.0,46.469,46.4982,46.352,46.3617,35819.0
2024-08-20 11:25:00,47.55,47.61,47.45,47.61,42492.0,46.3617,46.4202,46.2642,46.4202,42492.0
2024-08-20 11:30:00,47.6,47.68,47.52,47.68,12144.0,46.4105,46.4885,46.3325,46.4885,12144.0
2024-08-20 11:35:00,47.67,47.8,47.64,47.78,10772.0,46.4787,46.6055,46.4495,46.586,10772.0
2024-08-20 11:40:00,47.76,47.76,47.6,47.61,7238.0,46.5665,46.5665,46.4105,46.4202,7238.0
2024-08-20 11:45:00,47.6,47.6,47.52,47.53,17085.0,46.4105,46.4105,46.3325,46.3422,17085.0
2024-08-20 11:50:00,47.54,47.6,47.53,47.6,7940.0,46.352,46.4105,46.3422,46.4105,7940.0
2024-08-20 11:55:00,47.59,47.62,47.59,47.59,8327.0,46.4007,46.43,46.4007,46.4007,8327.0
2024-08-20 12:00:00,47.6,47.6,47.41,47.45,14146.0,46.4105,46.4105,46.2252,46.2642,14146.0
2024-08-20 12:05:00,47.51,47.6,47.49,47.6,3400.0,46.3227,46.4105,46.3032,46.4105,3400.0
2024-08-20 12:10:00,47.61,47.76,47.61,47.74,10559.0,46.4202,46.5665,46.4202,46.547,10559.0
2024-08-20 12:15:00,47.75,47.75,47.63,47.63,3045.0,46.5567,46.5567,46.4397,46.4397,3045.0
2024-08-20 12:20:00,47.64,47.65,47.59,47.65,4879.0,46.4495,46.4592,46.4007,46.4592,4879.0
2024-08-20 12:25:00,47.63,47.63,47.59,47.59,3617.0,46.4397,46.4397,46.4007,46.4007,3617.0
2024-08-20 12:30:00,47.59,47.62,47.53,47.56,1946.0,46.4007,46.43,46.3422,46.3715,1946.0
2024-08-20 12:35:00,47.58,47.63,47.55,47.62,2051.0,46.391,46.4397,46.3617,46.43,2051.0
2024-08-20 12:40:00,47.63,47.63,47.56,47.61,3506.0,46.4397,46.4397,46.3715,46.4202,3506.0
2024-08-20 12:45:00,47.63,47.72,47.63,47.72,4639.0,46.4397,46.5275,46.4397,46.5275,4639.0
2024-08-20 12:50:00,47.71,47.71,47.66,47.66,5078.0,46.5177,46.5177,46.469,46.469,5078.0
2024-08-20 12:55:00,47.72,47.75,47.72,47.72,6216.0,46.5275,46.5567,46.5275,46.5275,6216.0
2024-08-20 13:00:00,47.72,47.72,47.62,47.66,4400.0,46.5275,46.5275,46.43,46.469,4400.0
2024-08-20 13:05:00,47.64,47.77,47.64,47.77,3183.0,46.4495,46.5762,46.4495,46.5762,3183.0
2024-08-20 13:10:00,47.75,47.76,47.54,47.58,68712.0,46.5567,46.5665,46.352,46.391,68712.0
2024-08-20 13:15:00,47.58,47.7,47.58,47.66,16880.0,46.391,46.508,46.391,46.469,16880.0
2024-08-20 13:20:00,47.67,47.68,47.63,47.67,4647.0,46.4787,46.4885,46.4397,46.4787,4647.0
2024-08-20 13:25:00,47.71,47.72,47.68,47.71,6114.0,46.5177,46.5275,46.4885,46.5177,6114.0
2024-08-20 13:30:00,47.71,47.71,47.58,47.59,7123.0,46.5177,46.5177,46.391,46.4007,7123.0
2024-08-20 13:35:00,47.59,47.67,47.59,47.63,1500.0,46.4007,46.4787,46.4007,46.4397,1500.0
2024-08-20 13:40:00,47.64,47.64,47.6,47.63,2839.0,46.4495,46.4495,46.4105,46.4397,2839.0
2024-08-20 13:45:00,47.64,47.64,47.6,47.61,3616.0,46.4495,46.4495,46.4105,46.4202,3616.0
2024-08-20 13:50:00,47.61,47.61,47.59,47.61,1996.0,46.4202,46.4202,46.4007,46.4202,1996.0
2024-08-20 13:55:00,47.62,47.63,47.62,47.63,600.0,46.43,46.4397,46.43,46.4397,600.0
2024-08-20 14:00:00,47.61,47.66,47.59,47.65,2600.0,46.4202,46.469,46.4007,46.4592,2600.0
2024-08-20 14:05:00,47.66,47.67,47.64,47.65,2058.0,46.469,46.4787,46.4495,46.4592,2058.0
2024-08-20 14:10:00,47.69,47.72,47.64,47.72,11721.0,46.4982,46.5275,46.4495,46.5275,11721.0
2024-08-20 14:15:00,47.72,47.74,47.71,47.72,3559.0,46.5275,46.547,46.5177,46.5275,3559.0
2024-08-20 14:20:00,47.71,47.81,47.71,47.8,25863.0,46.5177,46.6152,46.5177,46.6055,25863.0
2024-08-20 14:25:00,47.8,47.81,47.74,47.76,8493.0,46.6055,46.6152,46.547,46.5665,8493.0
2024-08-20 14:30:00,47.77,47.81,47.76,47.81,2300.0,46.5762,46.6152,46.5665,46.6152,2300.0
2024-08-20 14:35:00,47.81,47.85,47.8,47.84,4264.0,46.6152,46.6542,46.6055,46.6445,4264.0
2024-08-20 14:40:00,47.84,47.86,47.84,47.86,868.0,46.6445,46.664,46.6445,46.664,868.0
2024-08-20 14:45:00,47.86,47.9,47.81,47.9,2450.0,46.664,46.703,46.6152,46.703,2450.0
2024-08-20 14:50:00,47.89,47.89,47.78,47.8,10876.0,46.6932,46.6932,46.586,46.6055,10876.0
2024-08-20 14:55:00,47.78,47.78,47.75,47.77,2969.0,46.586,46.586,46.5567,46.5762,2969.0
2024-08-20 15:00:00,47.76,47.81,47.75,47.78,2271.0,46.5665,46.6152,46.5567,46.586,2271.0
2024-08-20 15:05:00,47.78,47.81,47.78,47.79,1700.0,46.586,46.6152,46.586,46.5957,1700.0
2024-08-20 15:10:00,47.8,47.8,47.79,47.8,1662.0,46.6055,46.6055,46.5957,46.6055,1662.0
2024-08-20 15:15:00,47.79,47.8,47.75,47.77,4816.0,46.5957,46.6055,46.5567,46.5762,4816.0
2024-08-20 15:20:00,47.81,47.82,47.77,47.78,2774.0,46.6152,46.625,46.5762,46.586,2774.0
2024-08-20 15:25:00,47.78,47.84,47.78,47.79,5800.0,46.586,46.6445,46.586,46.5957,5800.0
2024-08-20 15:30:00,47.78,47.84,47.78,47.84,3400.0,46.586,46.6445,46.586,46.6445,3400.0
2024-08-20 15:35:00,47.83,47.83,47.78,47.78,7237.0,46.6347,46.6347,46.586,46.586,7237.0
2024-08-20 15:40:00,47.77,47.82,47.77,47.78,8667.0,46.5762,46.625,46.5762,46.586,8667.0
2024-08-20 15:45:00,47.78,47.8,47.74,47.77,19673.0,46.586,46.6055,46.547,46.5762,19673.0
2024-08-20 15:50:00,47.77,47.8,47.74,47.77,24364.0,46.5762,46.6055,46.547,46.5762,24364.0
2024-08-20 15:55:00,47.76,47.77,47.73,47.75,56589.0,46.5665,46.5762,46.5372,46.5567,56589.0
2024-08-21 09:30:00,47.74,47.83,47.59,47.76,51096.0,46.547,46.6347,46.4007,46.5665,51096.0
2024-08-21 09:35:00,47.82,47.89,47.7,47.79,11785.0,46.625,46.6932,46.508,46.5957,11785.0
2024-08-21 09:40:00,47.79,47.79,47.54,47.54,11259.0,46.5957,46.5957,46.352,46.352,11259.0
2024-08-21 09:45:00,47.56,47.65,47.52,47.55,15184.0,46.3715,46.4592,46.3325,46.3617,15184.0
2024-08-21 09:50:00,47.56,47.56,47.42,47.55,13334.0,46.3715,46.3715,46.235,46.3617,13334.0
2024-08-21 09:55:00,47.57,47.61,47.53,47.58,12793.0,46.3812,46.4202,46.3422,46.391,12793.0
2024-08-21 10:00:00,47.57,47.61,47.39,47.57,32073.0,46.3812,46.4202,46.2057,46.3812,32073.0
2024-08-21 10:05:00,47.57,47.63,47.4,47.47,24639.0,46.3812,46.4397,46.2155,46.2837,24639.0
2024-08-21 10:10:00,47.47,47.63,47.47,47.59,13965.0,46.2837,46.4397,46.2837,46.4007,13965.0
2024-08-21 10:15:00,47.6,47.65,47.56,47.58,7688.0,46.4105,46.4592,46.3715,46.391,7688.0
2024-08-21 10:20:00,47.58,47.59,47.49,47.58,4791.0,46.391,46.4007,46.3032,46.391,4791.0
2024-08-21 10:25:00,47.55,47.64,47.47,47.5,7992.0,46.3617,46.4495,46.2837,46.313,7992.0
2024-08-21 10:30:00,47.51,47.58,47.46,47.53,11950.0,46.3227,46.391,46.274,46.3422,11950.0
2024-08-21 10:35:00,47.47,47.6,47.45,47.59,8543.0,46.2837,46.4105,46.2642,46.4007,8543.0
2024-08-21 10:40:00,47.61,47.72,47.54,47.72,10186.0,46.4202,46.5275,46.352,46.5275,10186.0
2024-08-21 10:45:00,47.72,47.78,47.66,47.78,5026.0,46.5275,46.586,46.469,46.586,5026.0
2024-08-21 10:50:00,47.79,47.8,47.73,47.74,8377.0,46.5957,46.6055,46.5372,46.547,8377.0
2024-08-21 10:55:00,47.73,47.73,47.64,47.7,4804.0,46.5372,46.5372,46.4495,46.508,4804.0
2024-08-21 11:00:00,47.7,47.81,47.7,47.81,5483.0,46.508,46.6152,46.508,46.6152,5483.0
2024-08-21 11:05:00,47.81,47.9,47.81,47.82,8452.0,46.6152,46.703,46.6152,46.625,8452.0
2024-08-21 11:10:00,47.82,47.93,47.79,47.9,12277.0,46.625,46.7322,46.5957,46.703,12277.0
2024-08-21 11:15:00,47.91,48.02,47.91,47.97,10046.0,46.7127,46.82,46.7127,46.7712,10046.0
2024-08-21 11:20:00,47.99,48.06,47.98,48.05,10409.0,46.7907,46.859,46.781,46.8492,10409.0
2024-08-21 11:25:00,48.05,48.1,48.04,48.06,12607.0,46.8492,46.898,46.8395,46.859,12607.0
2024-08-21 11:30:00,48.06,48.12,48.06,48.1,5520.0,46.859,46.9175,46.859,46.898,5520.0
2024-08-21 11:35:00,48.09,48.15,48.09,48.12,3116.0,46.8882,46.9467,46.8882,46.9175,3116.0
2024-08-21 11:40:00,48.13,48.17,48.08,48.1,6235.0,46.9272,46.9662,46.8785,46.898,6235.0
2024-08-21 11:45:00,48.14,48.19,48.12,48.18,6906.0,46.937,46.9857,46.9175,46.976,6906.0
2024-08-21 11:50:00,48.16,48.16,48.1,48.1,4322.0,46.9565,46.9565,46.898,46.898,4322.0
2024-08-21 11:55:00,48.07,48.15,48.07,48.11,5684.0,46.8687,46.9467,46.8687,46.9077,5684.0
2024-08-21 12:00:00,48.11,48.11,47.98,48.0,4364.0,46.9077,46.9077,46.781,46.8005,4364.0
2024-08-21 12:05:00,48.0,48.08,47.99,47.99,5088.0,46.8005,46.8785,46.7907,46.7907,5088.0
2024-08-21 12:10:00,47.96,47.97,47.93,47.95,7591.0,46.7615,46.7712,46.7322,46.7517,7591.0
2024-08-21 12:15:00,47.95,48.02,47.94,48.01,7009.0,46.7517,46.82,46.742,46.8102,7009.0
2024-08-21 12:20:00,48.01,48.07,48.01,48.02,4886.0,46.8102,46.8687,46.8102,46.82,4886.0
2024-08-21 12:25:00,48.03,48.06,47.99,47.99,2544.0,46.8297,46.859,46.7907,46.7907,2544.0
2024-08-21 12:30:00,47.96,47.96,47.92,47.94,4051.0,46.7615,46.7615,46.7225,46.742,4051.0
2024-08-21 12:35:00,47.95,48.01,47.94,48.01,3453.0,46.7517,46.8102,46.742,46.8102,3453.0
2024-08-21 12:40:00,48.03,48.04,47.94,47.94,5163.0,46.8297,46.8395,46.742,46.742,5163.0
2024-08-21 12:45:00,47.97,48.01,47.95,48.0,1305.0,46.7712,46.8102,46.7517,46.8005,1305.0
2024-08-21 12:50:00,47.99,47.99,47.97,47.99,834.0,46.7907,46.7907,46.7712,46.7907,834.0
2024-08-21 12:55:00,47.98,47.98,47.91,47.95,2257.0,46.781,46.781,46.7127,46.7517,2257.0
2024-08-21 13:00:00,47.94,48.04,47.94,47.99,6758.0,46.742,46.8395,46.742,46.7907,6758.0
2024-08-21 13:05:00,47.98,48.0,47.94,48.0,2600.0,46.781,46.8005,46.742,46.8005,2600.0
2024-08-21 13:10:00,48.02,48.05,48.02,48.04,3334.0,46.82,46.8492,46.82,46.8395,3334.0
2024-08-21 13:15:00,48.04,48.04,48.02,48.03,2742.0,46.8395,46.8395,46.82,46.8297,2742.0
2024-08-21 13:20:00,48.03,48.12,48.03,48.07,2992.0,46.8297,46.9175,46.8297,46.8687,2992.0
2024-08-21 13:25:00,48.07,48.07,48.03,48.06,2066.0,46.8687,46.8687,46.8297,46.859,2066.0
2024-08-21 13:30:00,48.07,48.12,48.06,48.12,2284.0,46.8687,46.9175,46.859,46.9175,2284.0
2024-08-21 13:35:00,48.12,48.12,48.06,48.06,2812.0,46.9175,46.9175,46.859,46.859,2812.0
2024-08-21 13:40:00,48.06,48.06,48.01,48.01,8604.0,46.859,46.859,46.8102,46.8102,8604.0
2024-08-21 13:45:00,48.02,48.1,48.02,48.07,5363.0,46.82,46.898,46.82,46.8687,5363.0
2024-08-21 13:50:00,48.08,48.08,48.03,48.04,1766.0,46.8785,46.8785,46.8297,46.8395,1766.0
2024-08-21 13:55:00,48.04,48.07,48.02,48.03,2687.0,46.8395,46.8687,46.82,46.8297,2687.0
2024-08-21 14:00:00,48.03,48.18,48.03,48.18,10913.0,46.8297,46.976,46.8297,46.976,10913.0
2024-08-21 14:05:00,48.17,48.21,48.1,48.21,4258.0,46.9662,47.0052,46.898,47.0052,4258.0
2024-08-21 14:10:00,48.25,48.26,48.18,48.26,4747.0,47.0442,47.054,46.976,47.054,4747.0
2024-08-21 14:15:00,48.25,48.37,48.25,48.37,6279.0,47.0442,47.1612,47.0442,47.1612,6279.0
2024-08-21 14:20:00,48.37,48.4,48.35,48.4,4370.0,47.1612,47.1905,47.1417,47.1905,4370.0
2024-08-21 14:25:00,48.4,48.4,48.31,48.37,4413.0,47.1905,47.1905,47.1027,47.1612,4413.0
2024-08-21 14:30:00,48.35,48.36,48.34,48.34,2265.0,47.1417,47.1515,47.132,47.132,2265.0
2024-08-21 14:35:00,48.34,48.34,48.22,48.26,2546.0,47.132,47.132,47.015,47.054,2546.0
2024-08-21 14:40:00,48.27,48.28,48.22,48.24,4351.0,47.0637,47.0735,47.015,47.0345,4351.0
2024-08-21 14:45:00,48.24,48.29,48.22,48.28,2865.0,47.0345,47.0832,47.015,47.0735,2865.0
2024-08-21 14:50:00,48.26,48.3,48.25,48.26,3704.0,47.054,47.093,47.0442,47.054,3704.0
2024-08-21 14:55:00,48.25,48.28,48.24,48.26,3931.0,47.0442,47.0735,47.0345,47.054,3931.0
2024-08-21 15:00:00,48.27,48.27,48.17,48.17,7677.0,47.0637,47.0637,46.9662,46.9662,7677.0
2024-08-21 15:05:00,48.18,48.18,48.13,48.16,15270.0,46.976,46.976,46.9272,46.9565,15270.0
2024-08-21 15:10:00,48.16,48.19,48.16,48.18,5307.0,46.9565,46.9857,46.9565,46.976,5307.0
2024-08-21 15:15:00,48.19,48.22,48.19,48.19,5634.0,46.9857,47.015,46.9857,46.9857,5634.0
2024-08-21 15:20:00,48.17,48.2,48.14,48.2,12502.0,46.9662,46.9955,46.937,46.9955,12502.0
2024-08-21 15:25:00,48.19,48.31,48.19,48.31,8621.0,46.9857,47.1027,46.9857,47.1027,8621.0
2024-08-21 15:30:00,48.31,48.31,48.27,48.3,19287.0,47.1027,47.1027,47.0637,47.093,19287.0
2024-08-21 15:35:00,48.29,48.31,48.27,48.31,22685.0,47.0832,47.1027,47.0637,47.1027,22685.0
2024-08-21 15:40:00,48.32,48.38,48.32,48.38,13006.0,47.1125,47.171,47.1125,47.171,13006.0
2024-08-21 15:45:00,48.39,48.4,48.37,48.4,39809.0,47.1807,47.1905,47.1612,47.1905,39809.0
2024-08-21 15:50:00,48.4,48.42,48.32,48.34,49728.0,47.1905,47.21,47.1125,47.132,49728.0
2024-08-21 15:55:00,48.34,48.38,48.31,48.32,49358.0,47.132,47.171,47.1027,47.1125,49358.0
2024-08-22 09:30:00,47.46,47.49,47.22,47.28,95969.0,46.274,46.3032,46.04,46.0985,95969.0
2024-08-22 09:35:00,47.29,47.42,47.24,47.27,30206.0,46.1082,46.235,46.0595,46.0887,30206.0
2024-08-22 09:40:00,47.25,47.32,47.17,47.23,13598.0,46.0692,46.1375,45.9912,46.0497,13598.0
2024-08-22 09:45:00,47.22,47.25,47.1,47.17,22885.0,46.04,46.0692,45.923,45.9912,22885.0
2024-08-22 09:50:00,47.16,47.19,47.1,47.1,13682.0,45.9815,46.0107,45.923,45.923,13682.0
2024-08-22 09:55:00,47.09,47.12,47.05,47.1,7136.0,45.9132,45.9425,45.8742,45.923,7136.0
2024-08-22 10:00:00,47.09,47.09,46.9,46.9,12712.0,45.9132,45.9132,45.728,45.728,12712.0
2024-08-22 10:05:00,46.88,46.92,46.69,46.7,19767.0,45.7085,45.7475,45.5232,45.533,19767.0
2024-08-22 10:10:00,46.69,46.72,46.58,46.58,35346.0,45.5232,45.5525,45.416,45.416,35346.0
2024-08-22 10:15:00,46.6,46.73,46.6,46.67,12169.0,45.4355,45.5622,45.4355,45.5037,12169.0
2024-08-22 10:20:00,46.66,46.72,46.56,46.72,24107.0,45.494,45.5525,45.3965,45.5525,24107.0
2024-08-22 10:25:00,46.73,46.89,46.73,46.85,14077.0,45.5622,45.7182,45.5622,45.6792,14077.0
2024-08-22 10:30:00,46.84,46.88,46.73,46.75,9778.0,45.6695,45.7085,45.5622,45.5817,9778.0
2024-08-22 10:35:00,46.74,46.92,46.73,46.92,9851.0,45.572,45.7475,45.5622,45.7475,9851.0
2024-08-22 10:40:00,46.92,47.0,46.92,46.94,7764.0,45.7475,45.8255,45.7475,45.767,7764.0
2024-08-22 10:45:00,46.96,47.12,46.96,47.1,12373.0,45.7865,45.9425,45.7865,45.923,12373.0
2024-08-22 10:50:00,47.1,47.21,47.09,47.19,10250.0,45.923,46.0302,45.9132,46.0107,10250.0
2024-08-22 10:55:00,47.19,47.22,47.14,47.16,5009.0,46.0107,46.04,45.962,45.9815,5009.0
2024-08-22 11:00:00,47.16,47.25,47.11,47.12,8581.0,45.9815,46.0692,45.9327,45.9425,8581.0
2024-08-22 11:05:00,47.11,47.11,47.01,47.07,9152.0,45.9327,45.9327,45.8352,45.8937,9152.0
2024-08-22 11:10:00,47.07,47.09,47.03,47.09,24352.0,45.8937,45.9132,45.8547,45.9132,24352.0
2024-08-22 11:15:00,47.09,47.11,47.03,47.08,7259.0,45.9132,45.9327,45.8547,45.9035,7259.0
2024-08-22 11:20:00,47.09,47.12,47.02,47.09,11401.0,45.9132,45.9425,45.845,45.9132,11401.0
2024-08-22 11:25:00,47.09,47.09,47.04,47.04,8746.0,45.9132,45.9132,45.8645,45.8645,8746.0
2024-08-22 11:30:00,47.03,47.09,46.94,47.01,14814.0,45.8547,45.9132,45.767,45.8352,14814.0
2024-08-22 11:35:00,47.01,47.07,46.99,47.03,29022.0,45.8352,45.8937,45.8157,45.8547,29022.0
2024-08-22 11:40:00,47.04,47.07,46.99,47.0,9172.0,45.8645,45.8937,45.8157,45.8255,9172.0
2024-08-22 11:45:00,46.98,47.09,46.98,47.0,7396.0,45.806,45.9132,45.806,45.8255,7396.0
2024-08-22 11:50:00,47.0,47.08,46.96,47.04,10272.0,45.8255,45.9035,45.7865,45.8645,10272.0
2024-08-22 11:55:00,47.03,47.07,47.0,47.04,8042.0,45.8547,45.8937,45.8255,45.8645,8042.0
2024-08-22 12:00:00,47.03,47.11,47.03,47.1,21841.0,45.8547,45.9327,45.8547,45.923,21841.0
2024-08-22 12:05:00,47.07,47.16,47.06,47.16,5790.0,45.8937,45.9815,45.884,45.9815,5790.0
2024-08-22 12:10:00,47.16,47.18,47.11,47.14,8646.0,45.9815,46.001,45.9327,45.962,8646.0
2024-08-22 12:15:00,47.13,47.18,47.11,47.16,8760.0,45.9522,46.001,45.9327,45.9815,8760.0
2024-08-22 12:20:00,47.16,47.23,47.15,47.17,6155.0,45.9815,46.0497,45.9717,45.9912,6155.0
2024-08-22 12:25:00,47.15,47.18,47.14,47.14,10523.0,45.9717,46.001,45.962,45.962,10523.0
2024-08-22 12:30:00,47.12,47.13,47.08,47.11,4550.0,45.9425,45.9522,45.9035,45.9327,4550.0
2024-08-22 12:35:00,47.11,47.16,47.11,47.14,5788.0,45.9327,45.9815,45.9327,45.962,5788.0
2024-08-22 12:40:00,47.14,47.14,47.11,47.12,6565.0,45.962,45.962,45.9327,45.9425,6565.0
2024-08-22 12:45:00,47.11,47.14,47.09,47.12,5817.0,45.9327,45.962,45.9132,45.9425,5817.0
2024-08-22 12:50:00,47.11,47.11,47.04,47.04,5799.0,45.9327,45.9327,45.8645,45.8645,5799.0
2024-08-22 12:55:00,47.03,47.06,46.99,47.06,3761.0,45.8547,45.884,45.8157,45.884,3761.0
2024-08-22 13:00:00,47.04,47.05,46.99,47.01,5742.0,45.8645,45.8742,45.8157,45.8352,5742.0
2024-08-22 13:05:00,47.01,47.08,46.97,47.08,10438.0,45.8352,45.9035,45.7962,45.9035,10438.0
2024-08-22 13:10:00,47.05,47.14,47.05,47.08,9234.0,45.8742,45.962,45.8742,45.9035,9234.0
2024-08-22 13:15:00,47.09,47.11,47.06,47.07,5200.0,45.9132,45.9327,45.884,45.8937,5200.0
2024-08-22 13:20:00,47.06,47.06,47.0,47.01,5146.0,45.884,45.884,45.8255,45.8352,5146.0
2024-08-22 13:25:00,47.0,47.02,46.97,46.98,5551.0,45.8255,45.845,45.7962,45.806,5551.0
2024-08-22 13:30:00,46.98,47.0,46.91,46.97,5965.0,45.806,45.8255,45.7377,45.7962,5965.0
2024-08-22 13:35:00,46.99,47.01,46.98,46.99,4269.0,45.8157,45.8352,45.806,45.8157,4269.0
2024-08-22 13:40:00,46.97,47.01,46.95,46.99,6824.0,45.7962,45.8352,45.7767,45.8157,6824.0
2024-08-22 13:45:00,46.95,46.96,46.9,46.9,5099.0,45.7767,45.7865,45.728,45.728,5099.0
2024-08-22 13:50:00,46.89,46.92,46.87,46.87,12229.0,45.7182,45.7475,45.6987,45.6987,12229.0
2024-08-22 13:55:00,46.85,46.88,46.85,46.86,6396.0,45.6792,45.7085,45.6792,45.689,6396.0
2024-08-22 14:00:00,46.86,46.87,46.79,46.79,16005.0,45.689,45.6987,45.6207,45.6207,16005.0
2024-08-22 14:05:00,46.79,46.87,46.79,46.87,9086.0,45.6207,45.6987,45.6207,45.6987,9086.0
2024-08-22 14:10:00,46.87,46.88,46.82,46.88,6617.0,45.6987,45.7085,45.65,45.7085,6617.0
2024-08-22 14:15:00,46.88,46.97,46.88,46.97,6560.0,45.7085,45.7962,45.7085,45.7962,6560.0
2024-08-22 14:20:00,46.97,46.99,46.92,46.92,7122.0,45.7962,45.8157,45.7475,45.7475,7122.0
2024-08-22 14:25:00,46.91,46.94,46.9,46.94,8429.0,45.7377,45.767,45.728,45.767,8429.0
2024-08-22 14:30:00,46.92,46.96,46.92,46.94,6109.0,45.7475,45.7865,45.7475,45.767,6109.0
2024-08-22 14:35:00,46.93,46.93,46.89,46.89,6762.0,45.7572,45.7572,45.7182,45.7182,6762.0
2024-08-22 14:40:00,46.88,46.89,46.86,46.88,8136.0,45.7085,45.7182,45.689,45.7085,8136.0
2024-08-22 14:45:00,46.89,46.99,46.89,46.95,7712.0,45.7182,45.8157,45.7182,45.7767,7712.0
2024-08-22 14:50:00,46.95,46.95,46.91,46.91,7667.0,45.7767,45.7767,45.7377,45.7377,7667.0
2024-08-22 14:55:00,46.91,46.91,46.82,46.82,10385.0,45.7377,45.7377,45.65,45.65,10385.0
2024-08-22 15:00:00,46.83,46.9,46.82,46.9,12274.0,45.6597,45.728,45.65,45.728,12274.0
2024-08-22 15:05:00,46.9,46.9,46.85,46.88,17453.0,45.728,45.728,45.6792,45.7085,17453.0
2024-08-22 15:10:00,46.88,46.89,46.87,46.88,14429.0,45.7085,45.7182,45.6987,45.7085,14429.0
2024-08-22 15:15:00,46.89,46.9,46.84,46.86,13499.0,45.7182,45.728,45.6695,45.689,13499.0
2024-08-22 15:20:00,46.85,46.85,46.77,46.78,14768.0,45.6792,45.6792,45.6012,45.611,14768.0
2024-08-22 15:25:00,46.78,46.83,46.78,46.79,17457.0,45.611,45.6597,45.611,45.6207,17457.0
2024-08-22 15:30:00,46.78,46.82,46.76,46.76,11298.0,45.611,45.65,45.5915,45.5915,11298.0
2024-08-22 15:35:00,46.75,46.86,46.73,46.85,30055.0,45.5817,45.689,45.5622,45.6792,30055.0
2024-08-22 15:40:00,46.84,46.91,46.84,46.88,12681.0,45.6695,45.7377,45.6695,45.7085,12681.0
2024-08-22 15:45:00,46.88,46.96,46.88,46.94,18815.0,45.7085,45.7865,45.7085,45.767,18815.0
2024-08-22 15:50:00,46.94,46.94,46.8,46.82,41133.0,45.767,45.767,45.6305,45.65,41133.0
2024-08-22 15:55:00,46.82,46.87,46.8,46.83,52372.0,45.65,45.6987,45.6305,45.6597,52372.0
2024-08-23 09:30:00,47.62,47.62,47.11,47.22,63978.0,46.43,46.43,45.9327,46.04,63978.0
2024-08-23 09:35:00,47.23,47.34,47.19,47.26,15790.0,46.0497,46.157,46.0107,46.079,15790.0
2024-08-23 09:40:00,47.31,47.36,47.13,47.23,13689.0,46.1277,46.1765,45.9522,46.0497,13689.0
2024-08-23 09:45:00,47.25,47.25,47.07,47.09,7030.0,46.0692,46.0692,45.8937,45.9132,7030.0
2024-08-23 09:50:00,47.09,47.09,47.0,47.05,9318.0,45.9132,45.9132,45.8255,45.8742,9318.0
2024-08-23 09:55:00,47.06,47.08,46.97,47.06,5857.0,45.884,45.9035,45.7962,45.884,5857.0
2024-08-23 10:00:00,47.06,47.7,47.06,47.7,96195.0,45.884,46.508,45.884,46.508,96195.0
2024-08-23 10:05:00,47.71,47.95,47.67,47.92,28026.0,46.5177,46.7517,46.4787,46.7225,28026.0
2024-08-23 10:10:00,47.92,48.03,47.9,47.94,17588.0,46.7225,46.8297,46.703,46.742,17588.0
2024-08-23 10:15:00,47.93,47.98,47.57,47.61,29075.0,46.7322,46.781,46.3812,46.4202,29075.0
2024-08-23 10:20:00,47.58,47.8,47.53,47.8,23083.0,46.391,46.6055,46.3422,46.6055,23083.0
2024-08-23 10:25:00,47.81,47.84,47.74,47.83,15734.0,46.6152,46.6445,46.547,46.6347,15734.0
2024-08-23 10:30:00,47.83,47.96,47.83,47.94,18585.0,46.6347,46.7615,46.6347,46.742,18585.0
2024-08-23 10:35:00,47.9,47.92,47.8,47.87,13975.0,46.703,46.7225,46.6055,46.6737,13975.0
2024-08-23 10:40:00,47.82,47.83,47.73,47.83,7136.0,46.625,46.6347,46.5372,46.6347,7136.0
2024-08-23 10:45:00,47.83,47.86,47.49,47.49,13298.0,46.6347,46.664,46.3032,46.3032,13298.0
2024-08-23 10:50:00,47.49,47.52,47.37,47.49,16345.0,46.3032,46.3325,46.1862,46.3032,16345.0
2024-08-23 10:55:00,47.45,47.64,47.45,47.59,15085.0,46.2642,46.4495,46.2642,46.4007,15085.0
2024-08-23 11:00:00,47.58,47.66,47.54,47.65,5379.0,46.391,46.469,46.352,46.4592,5379.0
2024-08-23 11:05:00,47.65,47.76,47.63,47.76,5191.0,46.4592,46.5665,46.4397,46.5665,5191.0
2024-08-23 11:10:00,47.75,47.84,47.65,47.84,6735.0,46.5567,46.6445,46.4592,46.6445,6735.0
2024-08-23 11:15:00,47.84,47.89,47.82,47.89,11810.0,46.6445,46.6932,46.625,46.6932,11810.0
2024-08-23 11:20:00,47.86,47.91,47.83,47.86,6764.0,46.664,46.7127,46.6347,46.664,6764.0
2024-08-23 11:25:00,47.86,47.92,47.85,47.89,3780.0,46.664,46.7225,46.6542,46.6932,3780.0
2024-08-23 11:30:00,47.89,47.91,47.84,47.84,4430.0,46.6932,46.7127,46.6445,46.6445,4430.0
2024-08-23 11:35:00,47.9,47.9,47.81,47.83,2456.0,46.703,46.703,46.6152,46.6347,2456.0
2024-08-23 11:40:00,47.82,47.86,47.72,47.72,6498.0,46.625,46.664,46.5275,46.5275,6498.0
2024-08-23 11:45:00,47.73,47.73,47.57,47.67,6533.0,46.5372,46.5372,46.3812,46.4787,6533.0
2024-08-23 11:50:00,47.65,47.65,47.59,47.6,3300.0,46.4592,46.4592,46.4007,46.4105,3300.0
2024-08-23 11:55:00,47.58,47.66,47.55,47.55,4322.0,46.391,46.469,46.3617,46.3617,4322.0
2024-08-23 12:00:00,47.56,47.57,47.48,47.57,7322.0,46.3715,46.3812,46.2935,46.3812,7322.0
2024-08-23 12:05:00,47.58,47.67,47.52,47.67,9000.0,46.391,46.4787,46.3325,46.4787,9000.0
2024-08-23 12:10:00,47.69,47.73,47.6,47.6,6024.0,46.4982,46.5372,46.4105,46.4105,6024.0
2024-08-23 12:15:00,47.61,47.67,47.55,47.67,3668.0,46.4202,46.4787,46.3617,46.4787,3668.0
2024-08-23 12:20:00,47.68,47.68,47.63,47.63,2200.0,46.4885,46.4885,46.4397,46.4397,2200.0
2024-08-23 12:25:00,47.65,47.68,47.6,47.63,4836.0,46.4592,46.4885,46.4105,46.4397,4836.0
2024-08-23 12:30:00,47.63,47.7,47.62,47.69,3381.0,46.4397,46.508,46.43,46.4982,3381.0
2024-08-23 12:35:00,47.7,47.73,47.64,47.64,4824.0,46.508,46.5372,46.4495,46.4495,4824.0
2024-08-23 12:40:00,47.65,47.65,47.48,47.51,5379.0,46.4592,46.4592,46.2935,46.3227,5379.0
2024-08-23 12:45:00,47.52,47.58,47.51,47.58,4428.0,46.3325,46.391,46.3227,46.391,4428.0
2024-08-23 12:50:00,47.57,47.69,47.57,47.67,4894.0,46.3812,46.4982,46.3812,46.4787,4894.0
2024-08-23 12:55:00,47.66,47.74,47.66,47.67,6574.0,46.469,46.547,46.469,46.4787,6574.0
2024-08-23 13:00:00,47.64,47.73,47.63,47.7,5967.0,46.4495,46.5372,46.4397,46.508,5967.0
2024-08-23 13:05:00,47.69,47.71,47.68,47.7,4279.0,46.4982,46.5177,46.4885,46.508,4279.0
2024-08-23 13:10:00,47.68,47.68,47.62,47.63,3492.0,46.4885,46.4885,46.43,46.4397,3492.0
2024-08-23 13:15:00,47.67,47.68,47.62,47.64,4726.0,46.4787,46.4885,46.43,46.4495,4726.0
2024-08-23 13:20:00,47.66,47.7,47.66,47.66,2233.0,46.469,46.508,46.469,46.469,2233.0
2024-08-23 13:25:00,47.66,47.66,47.62,47.63,3159.0,46.469,46.469,46.43,46.4397,3159.0
2024-08-23 13:30:00,47.6,47.67,47.6,47.67,1900.0,46.4105,46.4787,46.4105,46.4787,1900.0
2024-08-23 13:35:00,47.67,47.67,47.64,47.65,2200.0,46.4787,46.4787,46.4495,46.4592,2200.0
2024-08-23 13:40:00,47.63,47.67,47.63,47.67,1086.0,46.4397,46.4787,46.4397,46.4787,1086.0
2024-08-23 13:45:00,47.69,47.69,47.59,47.59,3590.0,46.4982,46.4982,46.4007,46.4007,3590.0
2024-08-23 13:50:00,47.6,47.62,47.56,47.62,2703.0,46.4105,46.43,46.3715,46.43,2703.0
2024-08-23 13:55:00,47.59,47.63,47.59,47.6,7463.0,46.4007,46.4397,46.4007,46.4105,7463.0
2024-08-23 14:00:00,47.6,47.61,47.6,47.6,1266.0,46.4105,46.4202,46.4105,46.4105,1266.0
2024-08-23 14:05:00,47.6,47.61,47.56,47.57,4100.0,46.4105,46.4202,46.3715,46.3812,4100.0
2024-08-23 14:10:00,47.57,47.59,47.56,47.59,1769.0,46.3812,46.4007,46.3715,46.4007,1769.0
2024-08-23 14:15:00,47.6,47.65,47.6,47.63,3987.0,46.4105,46.4592,46.4105,46.4397,3987.0
2024-08-23 14:20:00,47.63,47.63,47.56,47.57,3287.0,46.4397,46.4397,46.3715,46.3812,3287.0
2024-08-23 14:25:00,47.6,47.64,47.6,47.61,2076.0,46.4105,46.4495,46.4105,46.4202,2076.0
2024-08-23 14:30:00,47.61,47.61,47.56,47.56,1600.0,46.4202,46.4202,46.3715,46.3715,1600.0
2024-08-23 14:35:00,47.55,47.58,47.54,47.58,1805.0,46.3617,46.391,46.352,46.391,1805.0
2024-08-23 14:40:00,47.57,47.58,47.55,47.56,1700.0,46.3812,46.391,46.3617,46.3715,1700.0
2024-08-23 14:45:00,47.57,47.59,47.57,47.58,2010.0,46.3812,46.4007,46.3812,46.391,2010.0
2024-08-23 14:50:00,47.57,47.58,47.56,47.58,1400.0,46.3812,46.391,46.3715,46.391,1400.0
2024-08-23 14:55:00,47.58,47.58,47.5,47.52,3942.0,46.391,46.391,46.313,46.3325,3942.0
2024-08-23 15:00:00,47.51,47.51,47.46,47.49,2294.0,46.3227,46.3227,46.274,46.3032,2294.0
2024-08-23 15:05:00,47.49,47.58,47.49,47.58,4052.0,46.3032,46.391,46.3032,46.391,4052.0
2024-08-23 15:10:00,47.62,47.65,47.62,47.63,4708.0,46.43,46.4592,46.43,46.4397,4708.0
2024-08-23 15:15:00,47.67,47.67,47.66,47.66,1600.0,46.4787,46.4787,46.469,46.469,1600.0
2024-08-23 15:20:00,47.66,47.7,47.63,47.7,6550.0,46.469,46.508,46.4397,46.508,6550.0
2024-08-23 15:25:00,47.71,47.72,47.7,47.7,3348.0,46.5177,46.5275,46.508,46.508,3348.0
2024-08-23 15:30:00,47.7,47.7,47.65,47.65,2802.0,46.508,46.508,46.4592,46.4592,2802.0
2024-08-23 15:35:00,47.67,47.67,47.61,47.62,2616.0,46.4787,46.4787,46.4202,46.43,2616.0
2024-08-23 15:40:00,47.63,47.63,47.57,47.58,3793.0,46.4397,46.4397,46.3812,46.391,3793.0
2024-08-23 15:45:00,47.59,47.68,47.57,47.68,7121.0,46.4007,46.4885,46.3812,46.4885,7121.0
2024-08-23 15:50:00,47.69,47.7,47.65,47.68,16618.0,46.4982,46.508,46.4592,46.4885,16618.0
2024-08-23 15:55:00,47.69,47.75,47.67,47.74,62364.0,46.4982,46.5567,46.4787,46.547,62364.0
2024-08-26 09:30:00,47.95,48.06,47.74,47.8,51474.0,46.7517,46.859,46.547,46.6055,51474.0
2024-08-26 09:35:00,47.78,47.98,47.75,47.87,20891.0,46.586,46.781,46.5567,46.6737,20891.0
2024-08-26 09:40:00,47.77,47.87,47.77,47.85,9742.0,46.5762,46.6737,46.5762,46.6542,9742.0
2024-08-26 09:45:00,47.88,47.88,47.69,47.69,8896.0,46.6835,46.6835,46.4982,46.4982,8896.0
2024-08-26 09:50:00,47.68,47.72,47.51,47.53,8259.0,46.4885,46.5275,46.3227,46.3422,8259.0
2024-08-26 09:55:00,47.55,47.64,47.54,47.64,4484.0,46.3617,46.4495,46.352,46.4495,4484.0
2024-08-26 10:00:00,47.62,47.63,47.45,47.48,8483.0,46.43,46.4397,46.2642,46.2935,8483.0
2024-08-26 10:05:00,47.5,47.52,47.45,47.5,8873.0,46.313,46.3325,46.2642,46.313,8873.0
2024-08-26 10:10:00,47.5,47.52,47.41,47.45,3312.0,46.313,46.3325,46.2252,46.2642,3312.0
2024-08-26 10:15:00,47.42,47.49,47.38,47.38,3133.0,46.235,46.3032,46.196,46.196,3133.0
2024-08-26 10:20:00,47.4,47.49,47.37,47.4,5500.0,46.2155,46.3032,46.1862,46.2155,5500.0
2024-08-26 10:25:00,47.42,47.56,47.42,47.53,2800.0,46.235,46.3715,46.235,46.3422,2800.0
2024-08-26 10:30:00,47.53,47.55,47.49,47.51,4343.0,46.3422,46.3617,46.3032,46.3227,4343.0
2024-08-26 10:35:00,47.39,47.42,47.28,47.29,7417.0,46.2057,46.235,46.0985,46.1082,7417.0
2024-08-26 10:40:00,47.27,47.36,47.27,47.36,2800.0,46.0887,46.1765,46.0887,46.1765,2800.0
2024-08-26 10:45:00,47.39,47.45,47.38,47.43,6600.0,46.2057,46.2642,46.196,46.2447,6600.0
2024-08-26 10:50:00,47.44,47.44,47.35,47.36,1600.0,46.2545,46.2545,46.1667,46.1765,1600.0
2024-08-26 10:55:00,47.37,47.39,47.33,47.37,2300.0,46.1862,46.2057,46.1472,46.1862,2300.0
2024-08-26 11:00:00,47.38,47.38,47.29,47.3,2100.0,46.196,46.196,46.1082,46.118,2100.0
2024-08-26 11:05:00,47.29,47.33,47.26,47.33,3600.0,46.1082,46.1472,46.079,46.1472,3600.0
2024-08-26 11:10:00,47.32,47.35,47.29,47.3,1800.0,46.1375,46.1667,46.1082,46.118,1800.0
2024-08-26 11:15:00,47.32,47.32,47.24,47.3,2330.0,46.1375,46.1375,46.0595,46.118,2330.0
2024-08-26 11:20:00,47.29,47.31,47.24,47.3,7495.0,46.1082,46.1277,46.0595,46.118,7495.0
2024-08-26 11:25:00,47.31,47.32,47.27,47.32,2625.0,46.1277,46.1375,46.0887,46.1375,2625.0
2024-08-26 11:30:00,47.28,47.32,47.28,47.29,2660.0,46.0985,46.1375,46.0985,46.1082,2660.0
2024-08-26 11:35:00,47.29,47.29,47.23,47.26,2201.0,46.1082,46.1082,46.0497,46.079,2201.0
2024-08-26 11:40:00,47.28,47.34,47.27,47.28,5242.0,46.0985,46.157,46.0887,46.0985,5242.0
2024-08-26 11:45:00,47.28,47.31,47.23,47.29,4784.0,46.0985,46.1277,46.0497,46.1082,4784.0
2024-08-26 11:50:00,47.3,47.37,47.29,47.37,2725.0,46.118,46.1862,46.1082,46.1862,2725.0
2024-08-26 11:55:00,47.33,47.35,47.33,47.33,500.0,46.1472,46.1667,46.1472,46.1472,500.0
2024-08-26 12:00:00,47.28,47.33,47.27,47.33,841.0,46.0985,46.1472,46.0887,46.1472,841.0
2024-08-26 12:05:00,47.29,47.31,47.29,47.3,600.0,46.1082,46.1277,46.1082,46.118,600.0
2024-08-26 12:10:00,47.31,47.34,47.3,47.3,1209.0,46.1277,46.157,46.118,46.118,1209.0
2024-08-26 12:15:00,47.33,47.36,47.32,47.33,4631.0,46.1472,46.1765,46.1375,46.1472,4631.0
2024-08-26 12:20:00,47.34,47.42,47.34,47.42,4654.0,46.157,46.235,46.157,46.235,4654.0
2024-08-26 12:25:00,47.41,47.41,47.36,47.36,523.0,46.2252,46.2252,46.1765,46.1765,523.0
2024-08-26 12:30:00,47.38,47.41,47.38,47.41,1259.0,46.196,46.2252,46.196,46.2252,1259.0
2024-08-26 12:35:00,47.41,47.42,47.4,47.42,1300.0,46.2252,46.235,46.2155,46.235,1300.0
2024-08-26 12:40:00,47.4,47.42,47.4,47.41,1600.0,46.2155,46.235,46.2155,46.2252,1600.0
2024-08-26 12:45:00,47.44,47.51,47.43,47.51,4613.0,46.2545,46.3227,46.2447,46.3227,4613.0
2024-08-26 12:50:00,47.5,47.52,47.46,47.47,4872.0,46.313,46.3325,46.274,46.2837,4872.0
2024-08-26 12:55:00,47.49,47.51,47.46,47.49,4752.0,46.3032,46.3227,46.274,46.3032,4752.0
2024-08-26 13:00:00,47.5,47.62,47.5,47.62,3045.0,46.313,46.43,46.313,46.43,3045.0
2024-08-26 13:05:00,47.62,47.63,47.54,47.58,2637.0,46.43,46.4397,46.352,46.391,2637.0
2024-08-26 13:10:00,47.58,47.6,47.56,47.6,2409.0,46.391,46.4105,46.3715,46.4105,2409.0
2024-08-26 13:15:00,47.6,47.6,47.57,47.58,900.0,46.4105,46.4105,46.3812,46.391,900.0
2024-08-26 13:20:00,47.57,47.62,47.57,47.62,1300.0,46.3812,46.43,46.3812,46.43,1300.0
2024-08-26 13:25:00,47.61,47.61,47.53,47.55,1772.0,46.4202,46.4202,46.3422,46.3617,1772.0
2024-08-26 13:30:00,47.53,47.54,47.5,47.5,700.0,46.3422,46.352,46.313,46.313,700.0
2024-08-26 13:35:00,47.52,47.52,47.47,47.48,4085.0,46.3325,46.3325,46.2837,46.2935,4085.0
2024-08-26 13:40:00,47.45,47.51,47.45,47.51,1382.0,46.2642,46.3227,46.2642,46.3227,1382.0
2024-08-26 13:45:00,47.48,47.48,47.44,47.47,900.0,46.2935,46.2935,46.2545,46.2837,900.0
2024-08-26 13:50:00,47.48,47.49,47.45,47.48,820.0,46.2935,46.3032,46.2642,46.2935,820.0
2024-08-26 13:55:00,47.49,47.54,47.49,47.54,815.0,46.3032,46.352,46.3032,46.352,815.0
2024-08-26 14:00:00,47.53,47.58,47.52,47.55,2437.0,46.3422,46.391,46.3325,46.3617,2437.0
2024-08-26 14:05:00,47.53,47.54,47.51,47.51,1164.0,46.3422,46.352,46.3227,46.3227,1164.0
2024-08-26 14:10:00,47.51,47.54,47.5,47.54,1653.0,46.3227,46.352,46.313,46.352,1653.0
2024-08-26 14:15:00,47.54,47.54,47.5,47.5,1828.0,46.352,46.352,46.313,46.313,1828.0
2024-08-26 14:20:00,47.51,47.53,47.5,47.5,1300.0,46.3227,46.3422,46.313,46.313,1300.0
2024-08-26 14:25:00,47.47,47.5,47.47,47.5,1743.0,46.2837,46.313,46.2837,46.313,1743.0
2024-08-26 14:30:00,47.48,47.48,47.4,47.4,2979.0,46.2935,46.2935,46.2155,46.2155,2979.0
2024-08-26 14:35:00,47.44,47.45,47.41,47.41,2079.0,46.2545,46.2642,46.2252,46.2252,2079.0
2024-08-26 14:40:00,47.42,47.45,47.42,47.45,7725.0,46.235,46.2642,46.235,46.2642,7725.0
2024-08-26 14:45:00,47.46,47.47,47.45,47.45,2726.0,46.274,46.2837,46.2642,46.2642,2726.0
2024-08-26 14:50:00,47.41,47.43,47.41,47.42,767.0,46.2252,46.2447,46.2252,46.235,767.0
2024-08-26 14:55:00,47.42,47.48,47.42,47.48,6007.0,46.235,46.2935,46.235,46.2935,6007.0
2024-08-26 15:00:00,47.49,47.56,47.49,47.56,2116.0,46.3032,46.3715,46.3032,46.3715,2116.0
2024-08-26 15:05:00,47.57,47.59,47.55,47.58,5773.0,46.3812,46.4007,46.3617,46.391,5773.0
2024-08-26 15:10:00,47.6,47.62,47.59,47.62,4783.0,46.4105,46.43,46.4007,46.43,4783.0
2024-08-26 15:15:00,47.61,47.61,47.52,47.54,1542.0,46.4202,46.4202,46.3325,46.352,1542.0
2024-08-26 15:20:00,47.54,47.56,47.53,47.53,2043.0,46.352,46.3715,46.3422,46.3422,2043.0
2024-08-26 15:25:00,47.55,47.55,47.52,47.52,1900.0,46.3617,46.3617,46.3325,46.3325,1900.0
2024-08-26 15:30:00,47.5,47.55,47.49,47.52,3402.0,46.313,46.3617,46.3032,46.3325,3402.0
2024-08-26 15:35:00,47.51,47.52,47.49,47.49,2600.0,46.3227,46.3325,46.3032,46.3032,2600.0
2024-08-26 15:40:00,47.49,47.49,47.45,47.45,11000.0,46.3032,46.3032,46.2642,46.2642,11000.0
2024-08-26 15:45:00,47.45,47.45,47.41,47.42,6535.0,46.2642,46.2642,46.2252,46.235,6535.0
2024-08-26 15:50:00,47.42,47.46,47.4,47.42,14165.0,46.235,46.274,46.2155,46.235,14165.0
2024-08-26 15:55:00,47.41,47.45,47.38,47.43,56228.0,46.2252,46.2642,46.196,46.2447,56228.0
2024-08-27 09:30:00,47.05,47.09,46.74,46.95,35987.0,45.8742,45.9132,45.572,45.7767,35987.0
2024-08-27 09:35:00,46.91,47.11,46.87,46.94,22052.0,45.7377,45.9327,45.6987,45.767,22052.0
2024-08-27 09:40:00,46.94,46.95,46.77,46.81,4386.0,45.767,45.7767,45.6012,45.6402,4386.0
2024-08-27 09:45:00,46.87,46.87,46.72,46.72,16354.0,45.6987,45.6987,45.5525,45.5525,16354.0
2024-08-27 09:50:00,46.73,46.79,46.71,46.76,8323.0,45.5622,45.6207,45.5427,45.5915,8323.0
2024-08-27 09:55:00,46.77,46.87,46.77,46.85,6563.0,45.6012,45.6987,45.6012,45.6792,6563.0
2024-08-27 10:00:00,46.9,46.92,46.75,46.92,11835.0,45.728,45.7475,45.5817,45.7475,11835.0
2024-08-27 10:05:00,46.9,46.93,46.87,46.92,6298.0,45.728,45.7572,45.6987,45.7475,6298.0
2024-08-27 10:10:00,46.93,47.11,46.93,47.05,14386.0,45.7572,45.9327,45.7572,45.8742,14386.0
2024-08-27 10:15:00,47.08,47.12,47.02,47.08,5000.0,45.9035,45.9425,45.845,45.9035,5000.0
2024-08-27 10:20:00,47.05,47.15,47.0,47.13,6939.0,45.8742,45.9717,45.8255,45.9522,6939.0
2024-08-27 10:25:00,47.13,47.19,47.11,47.18,5433.0,45.9522,46.0107,45.9327,46.001,5433.0
2024-08-27 10:30:00,47.18,47.22,47.07,47.07,10514.0,46.001,46.04,45.8937,45.8937,10514.0
2024-08-27 10:35:00,47.08,47.14,47.07,47.11,2062.0,45.9035,45.962,45.8937,45.9327,2062.0
2024-08-27 10:40:00,47.12,47.15,47.1,47.15,5088.0,45.9425,45.9717,45.923,45.9717,5088.0
2024-08-27 10:45:00,47.13,47.17,47.1,47.16,4161.0,45.9522,45.9912,45.923,45.9815,4161.0
2024-08-27 10:50:00,47.16,47.2,47.12,47.17,2451.0,45.9815,46.0205,45.9425,45.9912,2451.0
2024-08-27 10:55:00,47.16,47.17,47.12,47.13,4169.0,45.9815,45.9912,45.9425,45.9522,4169.0
2024-08-27 11:00:00,47.14,47.15,47.1,47.13,2534.0,45.962,45.9717,45.923,45.9522,2534.0
2024-08-27 11:05:00,47.15,47.15,47.08,47.1,1000.0,45.9717,45.9717,45.9035,45.923,1000.0
2024-08-27 11:10:00,47.12,47.17,47.12,47.12,3400.0,45.9425,45.9912,45.9425,45.9425,3400.0
2024-08-27 11:15:00,47.12,47.15,46.98,47.01,5214.0,45.9425,45.9717,45.806,45.8352,5214.0
2024-08-27 11:20:00,46.99,47.17,46.99,47.08,12504.0,45.8157,45.9912,45.8157,45.9035,12504.0
2024-08-27 11:25:00,47.07,47.09,47.02,47.02,4054.0,45.8937,45.9132,45.845,45.845,4054.0
2024-08-27 11:30:00,46.98,46.98,46.88,46.9,2809.0,45.806,45.806,45.7085,45.728,2809.0
2024-08-27 11:35:00,46.93,46.94,46.81,46.81,1462.0,45.7572,45.767,45.6402,45.6402,1462.0
2024-08-27 11:40:00,46.84,46.92,46.83,46.91,5120.0,45.6695,45.7475,45.6597,45.7377,5120.0
2024-08-27 11:45:00,46.92,46.94,46.92,46.93,2300.0,45.7475,45.767,45.7475,45.7572,2300.0
2024-08-27 11:50:00,46.93,46.93,46.88,46.88,1808.0,45.7572,45.7572,45.7085,45.7085,1808.0
2024-08-27 11:55:00,46.89,46.92,46.89,46.92,2853.0,45.7182,45.7475,45.7182,45.7475,2853.0
2024-08-27 12:00:00,46.91,46.91,46.89,46.89,4635.0,45.7377,45.7377,45.7182,45.7182,4635.0
2024-08-27 12:05:00,46.88,46.88,46.84,46.85,4862.0,45.7085,45.7085,45.6695,45.6792,4862.0
2024-08-27 12:10:00,46.86,46.91,46.86,46.89,4483.0,45.689,45.7377,45.689,45.7182,4483.0
2024-08-27 12:15:00,46.92,46.92,46.85,46.88,3071.0,45.7475,45.7475,45.6792,45.7085,3071.0
2024-08-27 12:20:00,46.92,46.93,46.89,46.9,1944.0,45.7475,45.7572,45.7182,45.728,1944.0
2024-08-27 12:25:00,46.92,46.92,46.89,46.9,2756.0,45.7475,45.7475,45.7182,45.728,2756.0
2024-08-27 12:30:00,46.9,46.92,46.89,46.91,1597.0,45.728,45.7475,45.7182,45.7377,1597.0
2024-08-27 12:35:00,46.92,46.93,46.84,46.85,1518.0,45.7475,45.7572,45.6695,45.6792,1518.0
2024-08-27 12:40:00,46.86,46.86,46.83,46.83,2188.0,45.689,45.689,45.6597,45.6597,2188.0
2024-08-27 12:45:00,46.84,46.86,46.84,46.86,1471.0,45.6695,45.689,45.6695,45.689,1471.0
2024-08-27 12:50:00,46.85,46.9,46.85,46.9,281.0,45.6792,45.728,45.6792,45.728,281.0
2024-08-27 12:55:00,46.92,46.92,46.88,46.88,633.0,45.7475,45.7475,45.7085,45.7085,633.0
2024-08-27 13:00:00,46.87,46.9,46.86,46.9,1800.0,45.6987,45.728,45.689,45.728,1800.0
2024-08-27 13:05:00,46.88,46.95,46.87,46.87,1948.0,45.7085,45.7767,45.6987,45.6987,1948.0
2024-08-27 13:10:00,46.89,46.92,46.87,46.92,900.0,45.7182,45.7475,45.6987,45.7475,900.0
2024-08-27 13:15:00,46.92,46.92,46.91,46.91,401.0,45.7475,45.7475,45.7377,45.7377,401.0
2024-08-27 13:20:00,46.99,46.99,46.94,46.94,1300.0,45.8157,45.8157,45.767,45.767,1300.0
2024-08-27 13:25:00,46.96,46.99,46.96,46.97,1300.0,45.7865,45.8157,45.7865,45.7962,1300.0
2024-08-27 13:30:00,46.98,47.02,46.98,47.02,2439.0,45.806,45.845,45.806,45.845,2439.0
2024-08-27 13:35:00,47.01,47.02,46.99,47.02,497.0,45.8352,45.845,45.8157,45.845,497.0
2024-08-27 13:40:00,47.02,47.08,47.02,47.07,3307.0,45.845,45.9035,45.845,45.8937,3307.0
2024-08-27 13:45:00,47.07,47.09,47.07,47.08,2100.0,45.8937,45.9132,45.8937,45.9035,2100.0
2024-08-27 13:50:00,47.08,47.08,47.06,47.06,2101.0,45.9035,45.9035,45.884,45.884,2101.0
2024-08-27 13:55:00,47.05,47.1,47.04,47.1,2173.0,45.8742,45.923,45.8645,45.923,2173.0
2024-08-27 14:00:00,47.09,47.12,47.09,47.09,900.0,45.9132,45.9425,45.9132,45.9132,900.0
2024-08-27 14:05:00,47.11,47.13,47.11,47.13,1866.0,45.9327,45.9522,45.9327,45.9522,1866.0
2024-08-27 14:10:00,47.12,47.13,47.11,47.13,2376.0,45.9425,45.9522,45.9327,45.9522,2376.0
2024-08-27 14:15:00,47.13,47.15,47.13,47.15,600.0,45.9522,45.9717,45.9522,45.9717,600.0
2024-08-27 14:20:00,47.13,47.14,47.13,47.14,900.0,45.9522,45.962,45.9522,45.962,900.0
2024-08-27 14:25:00,47.15,47.16,47.13,47.14,2516.0,45.9717,45.9815,45.9522,45.962,2516.0
2024-08-27 14:30:00,47.13,47.16,47.11,47.12,4141.0,45.9522,45.9815,45.9327,45.9425,4141.0
2024-08-27 14:35:00,47.13,47.18,47.11,47.11,2800.0,45.9522,46.001,45.9327,45.9327,2800.0
2024-08-27 14:40:00,47.13,47.17,47.13,47.16,1300.0,45.9522,45.9912,45.9522,45.9815,1300.0
2024-08-27 14:45:00,47.2,47.22,47.19,47.19,2022.0,46.0205,46.04,46.0107,46.0107,2022.0
2024-08-27 14:50:00,47.18,47.2,47.18,47.2,2090.0,46.001,46.0205,46.001,46.0205,2090.0
2024-08-27 14:55:00,47.19,47.21,47.18,47.19,1994.0,46.0107,46.0302,46.001,46.0107,1994.0
2024-08-27 15:00:00,47.16,47.16,47.11,47.12,6400.0,45.9815,45.9815,45.9327,45.9425,6400.0
2024-08-27 15:05:00,47.15,47.2,47.15,47.2,5112.0,45.9717,46.0205,45.9717,46.0205,5112.0
2024-08-27 15:10:00,47.25,47.26,47.23,47.23,790.0,46.0692,46.079,46.0497,46.0497,790.0
2024-08-27 15:15:00,47.23,47.23,47.2,47.22,2812.0,46.0497,46.0497,46.0205,46.04,2812.0
2024-08-27 15:20:00,47.2,47.21,47.19,47.2,1602.0,46.0205,46.0302,46.0107,46.0205,1602.0
2024-08-27 15:25:00,47.2,47.2,47.19,47.19,600.0,46.0205,46.0205,46.0107,46.0107,600.0
2024-08-27 15:30:00,47.17,47.18,47.15,47.17,3055.0,45.9912,46.001,45.9717,45.9912,3055.0
2024-08-27 15:35:00,47.16,47.17,47.14,47.15,1200.0,45.9815,45.9912,45.962,45.9717,1200.0
2024-08-27 15:40:00,47.16,47.18,47.16,47.17,4015.0,45.9815,46.001,45.9815,45.9912,4015.0
2024-08-27 15:45:00,47.18,47.2,47.18,47.19,2631.0,46.001,46.0205,46.001,46.0107,2631.0
2024-08-27 15:50:00,47.18,47.18,47.12,47.12,5009.0,46.001,46.001,45.9425,45.9425,5009.0
2024-08-27 15:55:00,47.13,47.2,47.13,47.2,96510.0,45.9522,46.0205,45.9522,46.0205,96510.0
2024-08-28 09:30:00,46.48,46.59,46.27,46.37,62092.0,45.3185,45.4257,45.1137,45.2112,62092.0
2024-08-28 09:35:00,46.4,46.41,46.23,46.23,21161.0,45.2405,45.2502,45.0747,45.0747,21161.0
2024-08-28 09:40:00,46.22,46.3,46.11,46.28,17454.0,45.065,45.143,44.9577,45.1235,17454.0
2024-08-28 09:45:00,46.24,46.29,46.19,46.22,10438.0,45.0845,45.1332,45.0357,45.065,10438.0
2024-08-28 09:50:00,46.26,46.28,46.15,46.19,25475.0,45.104,45.1235,44.9967,45.0357,25475.0
2024-08-28 09:55:00,46.2,46.25,46.14,46.16,13607.0,45.0455,45.0942,44.987,45.0065,13607.0
2024-08-28 10:00:00,46.17,46.18,46.11,46.13,16321.0,45.0162,45.026,44.9577,44.9772,16321.0
2024-08-28 10:05:00,46.13,46.16,46.08,46.11,9061.0,44.9772,45.0065,44.9285,44.9577,9061.0
2024-08-28 10:10:00,46.11,46.15,46.06,46.11,8814.0,44.9577,44.9967,44.909,44.9577,8814.0
2024-08-28 10:15:00,46.09,46.19,46.07,46.19,11683.0,44.9382,45.0357,44.9187,45.0357,11683.0
2024-08-28 10:20:00,46.21,46.21,46.11,46.12,10105.0,45.0552,45.0552,44.9577,44.9675,10105.0
2024-08-28 10:25:00,46.11,46.12,45.98,46.03,47521.0,44.9577,44.9675,44.831,44.8797,47521.0
2024-08-28 10:30:00,46.02,46.09,45.93,46.07,17061.0,44.87,44.9382,44.7822,44.9187,17061.0
2024-08-28 10:35:00,46.08,46.23,46.08,46.15,10793.0,44.9285,45.0747,44.9285,44.9967,10793.0
2024-08-28 10:40:00,46.15,46.16,45.99,46.0,4300.0,44.9967,45.0065,44.8407,44.8505,4300.0
2024-08-28 10:45:00,45.99,46.06,45.97,46.0,2300.0,44.8407,44.909,44.8212,44.8505,2300.0
2024-08-28 10:50:00,46.02,46.05,45.98,46.02,3000.0,44.87,44.8992,44.831,44.87,3000.0
2024-08-28 10:55:00,46.01,46.01,45.94,45.94,7558.0,44.8602,44.8602,44.792,44.792,7558.0
2024-08-28 11:00:00,45.93,45.95,45.8,45.81,8787.0,44.7822,44.8017,44.6555,44.6652,8787.0
2024-08-28 11:05:00,45.83,45.91,45.81,45.87,6700.0,44.6847,44.7627,44.6652,44.7237,6700.0
2024-08-28 11:10:00,45.87,45.87,45.78,45.82,5565.0,44.7237,44.7237,44.636,44.675,5565.0
2024-08-28 11:15:00,45.82,45.88,45.81,45.83,5918.0,44.675,44.7335,44.6652,44.6847,5918.0
2024-08-28 11:20:00,45.83,45.83,45.76,45.81,4139.0,44.6847,44.6847,44.6165,44.6652,4139.0
2024-08-28 11:25:00,45.8,45.83,45.73,45.83,9798.0,44.6555,44.6847,44.5872,44.6847,9798.0
2024-08-28 11:30:00,45.82,45.82,45.77,45.79,4401.0,44.675,44.675,44.6262,44.6457,4401.0
2024-08-28 11:35:00,45.8,45.86,45.8,45.84,5700.0,44.6555,44.714,44.6555,44.6945,5700.0
2024-08-28 11:40:00,45.85,45.85,45.81,45.81,3824.0,44.7042,44.7042,44.6652,44.6652,3824.0
2024-08-28 11:45:00,45.83,45.89,45.83,45.86,7995.0,44.6847,44.7432,44.6847,44.714,7995.0
2024-08-28 11:50:00,45.86,45.89,45.83,45.83,3100.0,44.714,44.7432,44.6847,44.6847,3100.0
2024-08-28 11:55:00,45.83,45.83,45.77,45.78,2280.0,44.6847,44.6847,44.6262,44.636,2280.0
2024-08-28 12:00:00,45.75,45.75,45.71,45.75,4953.0,44.6067,44.6067,44.5677,44.6067,4953.0
2024-08-28 12:05:00,45.74,45.75,45.7,45.75,3571.0,44.597,44.6067,44.558,44.6067,3571.0
2024-08-28 12:10:00,45.72,45.74,45.7,45.74,3530.0,44.5775,44.597,44.558,44.597,3530.0
2024-08-28 12:15:00,45.73,45.73,45.64,45.66,11708.0,44.5872,44.5872,44.4995,44.519,11708.0
2024-08-28 12:20:00,45.66,45.66,45.51,45.52,14206.0,44.519,44.519,44.3727,44.3825,14206.0
2024-08-28 12:25:00,45.52,45.58,45.49,45.58,9153.0,44.3825,44.441,44.3532,44.441,9153.0
2024-08-28 12:30:00,45.57,45.69,45.55,45.68,7981.0,44.4312,44.5482,44.4117,44.5385,7981.0
2024-08-28 12:35:00,45.67,45.73,45.67,45.72,5168.0,44.5287,44.5872,44.5287,44.5775,5168.0
2024-08-28 12:40:00,45.73,45.76,45.72,45.73,6459.0,44.5872,44.6165,44.5775,44.5872,6459.0
2024-08-28 12:45:00,45.73,45.73,45.7,45.7,399.0,44.5872,44.5872,44.558,44.558,399.0
2024-08-28 12:50:00,45.69,45.72,45.69,45.71,9038.0,44.5482,44.5775,44.5482,44.5677,9038.0
2024-08-28 12:55:00,45.73,45.75,45.73,45.73,2781.0,44.5872,44.6067,44.5872,44.5872,2781.0
2024-08-28 13:00:00,45.73,45.79,45.7,45.75,4798.0,44.5872,44.6457,44.558,44.6067,4798.0
2024-08-28 13:05:00,45.76,45.77,45.73,45.77,3396.0,44.6165,44.6262,44.5872,44.6262,3396.0
2024-08-28 13:10:00,45.76,45.78,45.7,45.7,9552.0,44.6165,44.636,44.558,44.558,9552.0
2024-08-28 13:15:00,45.68,45.77,45.68,45.74,10863.0,44.5385,44.6262,44.5385,44.597,10863.0
2024-08-28 13:20:00,45.75,45.75,45.7,45.71,2441.0,44.6067,44.6067,44.558,44.5677,2441.0
2024-08-28 13:25:00,45.71,45.82,45.71,45.82,7954.0,44.5677,44.675,44.5677,44.675,7954.0
2024-08-28 13:30:00,45.81,45.83,45.8,45.83,4301.0,44.6652,44.6847,44.6555,44.6847,4301.0
2024-08-28 13:35:00,45.81,45.82,45.79,45.79,6074.0,44.6652,44.675,44.6457,44.6457,6074.0
2024-08-28 13:40:00,45.8,45.8,45.77,45.79,4196.0,44.6555,44.6555,44.6262,44.6457,4196.0
2024-08-28 13:45:00,45.78,45.8,45.75,45.75,10038.0,44.636,44.6555,44.6067,44.6067,10038.0
2024-08-28 13:50:00,45.75,45.75,45.7,45.7,3731.0,44.6067,44.6067,44.558,44.558,3731.0
2024-08-28 13:55:00,45.69,45.74,45.67,45.67,6307.0,44.5482,44.597,44.5287,44.5287,6307.0
2024-08-28 14:00:00,45.66,45.69,45.64,45.69,6762.0,44.519,44.5482,44.4995,44.5482,6762.0
2024-08-28 14:05:00,45.69,45.79,45.68,45.79,7700.0,44.5482,44.6457,44.5385,44.6457,7700.0
2024-08-28 14:10:00,45.78,45.81,45.77,45.79,5908.0,44.636,44.6652,44.6262,44.6457,5908.0
2024-08-28 14:15:00,45.8,45.8,45.76,45.76,4937.0,44.6555,44.6555,44.6165,44.6165,4937.0
2024-08-28 14:20:00,45.76,45.81,45.76,45.79,6427.0,44.6165,44.6652,44.6165,44.6457,6427.0
2024-08-28 14:25:00,45.79,45.81,45.78,45.78,5697.0,44.6457,44.6652,44.636,44.636,5697.0
2024-08-28 14:30:00,45.79,45.8,45.77,45.77,8182.0,44.6457,44.6555,44.6262,44.6262,8182.0
2024-08-28 14:35:00,45.77,45.79,45.75,45.77,14147.0,44.6262,44.6457,44.6067,44.6262,14147.0
2024-08-28 14:40:00,45.77,45.84,45.77,45.8,9919.0,44.6262,44.6945,44.6262,44.6555,9919.0
2024-08-28 14:45:00,45.8,45.8,45.77,45.77,6762.0,44.6555,44.6555,44.6262,44.6262,6762.0
2024-08-28 14:50:00,45.77,45.9,45.77,45.9,10102.0,44.6262,44.753,44.6262,44.753,10102.0
2024-08-28 14:55:00,45.9,45.92,45.89,45.92,4413.0,44.753,44.7725,44.7432,44.7725,4413.0
2024-08-28 15:00:00,45.92,45.96,45.92,45.96,14547.0,44.7725,44.8115,44.7725,44.8115,14547.0
2024-08-28 15:05:00,45.95,45.95,45.89,45.91,6986.0,44.8017,44.8017,44.7432,44.7627,6986.0
2024-08-28 15:10:00,45.91,45.91,45.86,45.87,7531.0,44.7627,44.7627,44.714,44.7237,7531.0
2024-08-28 15:15:00,45.88,45.93,45.88,45.93,7555.0,44.7335,44.7822,44.7335,44.7822,7555.0
2024-08-28 15:20:00,45.93,45.95,45.92,45.93,3594.0,44.7822,44.8017,44.7725,44.7822,3594.0
2024-08-28 15:25:00,45.93,45.98,45.93,45.96,7472.0,44.7822,44.831,44.7822,44.8115,7472.0
2024-08-28 15:30:00,45.96,45.97,45.87,45.87,14100.0,44.8115,44.8212,44.7237,44.7237,14100.0
2024-08-28 15:35:00,45.88,45.94,45.87,45.89,9236.0,44.7335,44.792,44.7237,44.7432,9236.0
2024-08-28 15:40:00,45.9,45.94,45.87,45.94,9997.0,44.753,44.792,44.7237,44.792,9997.0
2024-08-28 15:45:00,45.95,45.99,45.95,45.96,29330.0,44.8017,44.8407,44.8017,44.8115,29330.0
2024-08-28 15:50:00,45.97,45.99,45.94,45.95,24471.0,44.8212,44.8407,44.792,44.8017,24471.0
2024-08-28 15:55:00,45.94,46.0,45.91,46.0,36809.0,44.792,44.8505,44.7627,44.8505,36809.0
2024-08-29 09:30:00,45.97,46.42,45.97,46.34,50308.0,44.8212,45.26,44.8212,45.182,50308.0
2024-08-29 09:35:00,46.33,46.33,46.16,46.21,23781.0,45.1722,45.1722,45.0065,45.0552,23781.0
2024-08-29 09:40:00,46.22,46.29,46.09,46.19,18315.0,45.065,45.1332,44.9382,45.0357,18315.0
2024-08-29 09:45:00,46.22,46.37,46.22,46.34,17030.0,45.065,45.2112,45.065,45.182,17030.0
2024-08-29 09:50:00,46.36,46.48,46.28,46.41,16526.0,45.2015,45.3185,45.1235,45.2502,16526.0
2024-08-29 09:55:00,46.4,46.51,46.38,46.5,9549.0,45.2405,45.3477,45.221,45.338,9549.0
2024-08-29 10:00:00,46.51,46.66,46.51,46.61,8363.0,45.3477,45.494,45.3477,45.4452,8363.0
2024-08-29 10:05:00,46.58,46.58,46.47,46.49,3578.0,45.416,45.416,45.3087,45.3282,3578.0
2024-08-29 10:10:00,46.51,46.54,46.47,46.52,3984.0,45.3477,45.377,45.3087,45.3575,3984.0
2024-08-29 10:15:00,46.47,46.48,46.38,46.4,3100.0,45.3087,45.3185,45.221,45.2405,3100.0
2024-08-29 10:20:00,46.43,46.44,46.33,46.42,7500.0,45.2697,45.2795,45.1722,45.26,7500.0
2024-08-29 10:25:00,46.41,46.48,46.39,46.43,5155.0,45.2502,45.3185,45.2307,45.2697,5155.0
2024-08-29 10:30:00,46.41,46.41,46.37,46.39,6758.0,45.2502,45.2502,45.2112,45.2307,6758.0
2024-08-29 10:35:00,46.39,46.48,46.39,46.48,5080.0,45.2307,45.3185,45.2307,45.3185,5080.0
2024-08-29 10:40:00,46.48,46.49,46.4,46.46,4900.0,45.3185,45.3282,45.2405,45.299,4900.0
2024-08-29 10:45:00,46.46,46.53,46.46,46.51,2500.0,45.299,45.3672,45.299,45.3477,2500.0
2024-08-29 10:50:00,46.48,46.52,46.48,46.52,2220.0,45.3185,45.3575,45.3185,45.3575,2220.0
2024-08-29 10:55:00,46.52,46.52,46.4,46.43,4310.0,45.3575,45.3575,45.2405,45.2697,4310.0
2024-08-29 11:00:00,46.44,46.48,46.36,46.36,4223.0,45.2795,45.3185,45.2015,45.2015,4223.0
2024-08-29 11:05:00,46.38,46.52,46.38,46.5,2533.0,45.221,45.3575,45.221,45.338,2533.0
2024-08-29 11:10:00,46.52,46.58,46.52,46.54,1300.0,45.3575,45.416,45.3575,45.377,1300.0
2024-08-29 11:15:00,46.53,46.53,46.42,46.43,2100.0,45.3672,45.3672,45.26,45.2697,2100.0
2024-08-29 11:20:00,46.45,46.47,46.4,46.47,2580.0,45.2892,45.3087,45.2405,45.3087,2580.0
2024-08-29 11:25:00,46.48,46.48,46.43,46.43,2250.0,45.3185,45.3185,45.2697,45.2697,2250.0
2024-08-29 11:30:00,46.42,46.47,46.41,46.44,3502.0,45.26,45.3087,45.2502,45.2795,3502.0
2024-08-29 11:35:00,46.43,46.43,46.37,46.38,3750.0,45.2697,45.2697,45.2112,45.221,3750.0
2024-08-29 11:40:00,46.39,46.46,46.39,46.45,1300.0,45.2307,45.299,45.2307,45.2892,1300.0
2024-08-29 11:45:00,46.45,46.49,46.44,46.49,1607.0,45.2892,45.3282,45.2795,45.3282,1607.0
2024-08-29 11:50:00,46.49,46.49,46.43,46.44,2229.0,45.3282,45.3282,45.2697,45.2795,2229.0
2024-08-29 11:55:00,46.44,46.49,46.44,46.46,3800.0,45.2795,45.3282,45.2795,45.299,3800.0
2024-08-29 12:00:00,46.47,46.47,46.41,46.42,2319.0,45.3087,45.3087,45.2502,45.26,2319.0
2024-08-29 12:05:00,46.41,46.41,46.39,46.39,1000.0,45.2502,45.2502,45.2307,45.2307,1000.0
2024-08-29 12:10:00,46.35,46.46,46.35,46.45,3042.0,45.1917,45.299,45.1917,45.2892,3042.0
2024-08-29 12:15:00,46.47,46.48,46.43,46.48,3400.0,45.3087,45.3185,45.2697,45.3185,3400.0
2024-08-29 12:20:00,46.48,46.49,46.46,46.47,1300.0,45.3185,45.3282,45.299,45.3087,1300.0
2024-08-29 12:25:00,46.45,46.49,46.45,46.49,1300.0,45.2892,45.3282,45.2892,45.3282,1300.0
2024-08-29 12:30:00,46.48,46.48,46.4,46.4,1500.0,45.3185,45.3185,45.2405,45.2405,1500.0
2024-08-29 12:35:00,46.46,46.46,46.41,46.41,1900.0,45.299,45.299,45.2502,45.2502,1900.0
2024-08-29 12:40:00,46.43,46.45,46.43,46.44,900.0,45.2697,45.2892,45.2697,45.2795,900.0
2024-08-29 12:45:00,46.44,46.5,46.44,46.48,1300.0,45.2795,45.338,45.2795,45.3185,1300.0
2024-08-29 12:50:00,46.47,46.5,46.46,46.49,1367.0,45.3087,45.338,45.299,45.3282,1367.0
2024-08-29 12:55:00,46.49,46.53,46.49,46.51,2014.0,45.3282,45.3672,45.3282,45.3477,2014.0
2024-08-29 13:00:00,46.5,46.53,46.48,46.52,2034.0,45.338,45.3672,45.3185,45.3575,2034.0
2024-08-29 13:05:00,46.55,46.59,46.54,46.58,1200.0,45.3867,45.4257,45.377,45.416,1200.0
2024-08-29 13:10:00,46.57,46.58,46.53,46.58,2150.0,45.4062,45.416,45.3672,45.416,2150.0
2024-08-29 13:15:00,46.57,46.61,46.57,46.61,854.0,45.4062,45.4452,45.4062,45.4452,854.0
2024-08-29 13:20:00,46.64,46.64,46.63,46.64,800.0,45.4745,45.4745,45.4647,45.4745,800.0
2024-08-29 13:25:00,46.64,46.64,46.58,46.58,1400.0,45.4745,45.4745,45.416,45.416,1400.0
2024-08-29 13:30:00,46.6,46.65,46.6,46.65,514.0,45.4355,45.4842,45.4355,45.4842,514.0
2024-08-29 13:35:00,46.65,46.67,46.61,46.61,10860.0,45.4842,45.5037,45.4452,45.4452,10860.0
2024-08-29 13:40:00,46.6,46.61,46.59,46.6,3840.0,45.4355,45.4452,45.4257,45.4355,3840.0
2024-08-29 13:45:00,46.59,46.59,46.5,46.5,7093.0,45.4257,45.4257,45.338,45.338,7093.0
2024-08-29 13:50:00,46.51,46.57,46.51,46.57,3500.0,45.3477,45.4062,45.3477,45.4062,3500.0
2024-08-29 13:55:00,46.55,46.64,46.55,46.63,1600.0,45.3867,45.4745,45.3867,45.4647,1600.0
2024-08-29 14:00:00,46.62,46.62,46.56,46.6,1900.0,45.455,45.455,45.3965,45.4355,1900.0
2024-08-29 14:05:00,46.6,46.63,46.59,46.62,2900.0,45.4355,45.4647,45.4257,45.455,2900.0
2024-08-29 14:10:00,46.61,46.61,46.55,46.57,4716.0,45.4452,45.4452,45.3867,45.4062,4716.0
2024-08-29 14:15:00,46.56,46.57,46.56,46.57,2700.0,45.3965,45.4062,45.3965,45.4062,2700.0
2024-08-29 14:20:00,46.57,46.57,46.53,46.57,2684.0,45.4062,45.4062,45.3672,45.4062,2684.0
2024-08-29 14:25:00,46.58,46.58,46.48,46.5,6029.0,45.416,45.416,45.3185,45.338,6029.0
2024-08-29 14:30:00,46.49,46.5,46.46,46.48,4905.0,45.3282,45.338,45.299,45.3185,4905.0
2024-08-29 14:35:00,46.48,46.52,46.38,46.4,8724.0,45.3185,45.3575,45.221,45.2405,8724.0
2024-08-29 14:40:00,46.41,46.44,46.37,46.42,5100.0,45.2502,45.2795,45.2112,45.26,5100.0
2024-08-29 14:45:00,46.4,46.41,46.38,46.41,3000.0,45.2405,45.2502,45.221,45.2502,3000.0
2024-08-29 14:50:00,46.4,46.45,46.35,46.45,4600.0,45.2405,45.2892,45.1917,45.2892,4600.0
2024-08-29 14:55:00,46.45,46.46,46.42,46.44,2848.0,45.2892,45.299,45.26,45.2795,2848.0
2024-08-29 15:00:00,46.44,46.44,46.39,46.43,2000.0,45.2795,45.2795,45.2307,45.2697,2000.0
2024-08-29 15:05:00,46.42,46.48,46.41,46.44,9291.0,45.26,45.3185,45.2502,45.2795,9291.0
2024-08-29 15:10:00,46.45,46.46,46.41,46.44,3244.0,45.2892,45.299,45.2502,45.2795,3244.0
2024-08-29 15:15:00,46.46,46.51,46.44,46.46,3968.0,45.299,45.3477,45.2795,45.299,3968.0
2024-08-29 15:20:00,46.46,46.48,46.45,46.47,5785.0,45.299,45.3185,45.2892,45.3087,5785.0
2024-08-29 15:25:00,46.47,46.52,46.46,46.5,5617.0,45.3087,45.3575,45.299,45.338,5617.0
2024-08-29 15:30:00,46.5,46.52,46.48,46.49,3568.0,45.338,45.3575,45.3185,45.3282,3568.0
2024-08-29 15:35:00,46.48,46.48,46.44,46.45,4985.0,45.3185,45.3185,45.2795,45.2892,4985.0
2024-08-29 15:40:00,46.47,46.48,46.4,46.4,3624.0,45.3087,45.3185,45.2405,45.2405,3624.0
2024-08-29 15:45:00,46.41,46.43,46.35,46.37,8761.0,45.2502,45.2697,45.1917,45.2112,8761.0
2024-08-29 15:50:00,46.36,46.4,46.35,46.38,7962.0,45.2015,45.2405,45.1917,45.221,7962.0
2024-08-29 15:55:00,46.4,46.43,46.38,46.41,43065.0,45.2405,45.2697,45.221,45.2502,43065.0
2024-08-30 09:30:00,46.29,46.38,46.09,46.32,25281.0,45.1332,45.221,44.9382,45.1625,25281.0
2024-08-30 09:35:00,46.36,46.43,46.33,46.42,4200.0,45.2015,45.2697,45.1722,45.26,4200.0
2024-08-30 09:40:00,46.44,46.46,46.39,46.43,5400.0,45.2795,45.299,45.2307,45.2697,5400.0
2024-08-30 09:45:00,46.41,46.41,46.29,46.32,8225.0,45.2502,45.2502,45.1332,45.1625,8225.0
2024-08-30 09:50:00,46.35,46.41,46.31,46.35,5173.0,45.1917,45.2502,45.1527,45.1917,5173.0
2024-08-30 09:55:00,46.35,46.39,46.35,46.39,1000.0,45.1917,45.2307,45.1917,45.2307,1000.0
2024-08-30 10:00:00,46.4,46.43,46.24,46.24,7300.0,45.2405,45.2697,45.0845,45.0845,7300.0
2024-08-30 10:05:00,46.22,46.38,46.2,46.38,11920.0,45.065,45.221,45.0455,45.221,11920.0
2024-08-30 10:10:00,46.37,46.42,46.35,46.35,3400.0,45.2112,45.26,45.1917,45.1917,3400.0
2024-08-30 10:15:00,46.34,46.34,46.23,46.26,6993.0,45.182,45.182,45.0747,45.104,6993.0
2024-08-30 10:20:00,46.25,46.27,46.23,46.24,3493.0,45.0942,45.1137,45.0747,45.0845,3493.0
2024-08-30 10:25:00,46.22,46.22,46.08,46.09,8800.0,45.065,45.065,44.9285,44.9382,8800.0
2024-08-30 10:30:00,46.1,46.14,46.05,46.06,6627.0,44.948,44.987,44.8992,44.909,6627.0
2024-08-30 10:35:00,46.07,46.09,46.01,46.09,4799.0,44.9187,44.9382,44.8602,44.9382,4799.0
2024-08-30 10:40:00,46.09,46.2,46.08,46.08,4591.0,44.9382,45.0455,44.9285,44.9285,4591.0
2024-08-30 10:45:00,46.15,46.18,46.12,46.18,3900.0,44.9967,45.026,44.9675,45.026,3900.0
2024-08-30 10:50:00,46.19,46.23,46.17,46.2,3241.0,45.0357,45.0747,45.0162,45.0455,3241.0
2024-08-30 10:55:00,46.19,46.21,46.09,46.1,1879.0,45.0357,45.0552,44.9382,44.948,1879.0
2024-08-30 11:00:00,46.06,46.11,46.04,46.04,4560.0,44.909,44.9577,44.8895,44.8895,4560.0
2024-08-30 11:05:00,46.03,46.03,45.93,45.94,7592.0,44.8797,44.8797,44.7822,44.792,7592.0
2024-08-30 11:10:00,45.94,45.97,45.87,45.94,4058.0,44.792,44.8212,44.7237,44.792,4058.0
2024-08-30 11:15:00,45.94,45.95,45.86,45.88,7681.0,44.792,44.8017,44.714,44.7335,7681.0
2024-08-30 11:20:00,45.84,45.86,45.81,45.82,8767.0,44.6945,44.714,44.6652,44.675,8767.0
2024-08-30 11:25:00,45.81,45.81,45.78,45.79,9120.0,44.6652,44.6652,44.636,44.6457,9120.0
2024-08-30 11:30:00,45.79,45.79,45.64,45.75,9700.0,44.6457,44.6457,44.4995,44.6067,9700.0
2024-08-30 11:35:00,45.76,45.76,45.71,45.75,2059.0,44.6165,44.6165,44.5677,44.6067,2059.0
2024-08-30 11:40:00,45.76,45.76,45.67,45.67,2528.0,44.6165,44.6165,44.5287,44.5287,2528.0
2024-08-30 11:45:00,45.68,45.7,45.66,45.7,1600.0,44.5385,44.558,44.519,44.558,1600.0
2024-08-30 11:50:00,45.69,45.7,45.67,45.68,6257.0,44.5482,44.558,44.5287,44.5385,6257.0
2024-08-30 11:55:00,45.73,45.76,45.71,45.74,1500.0,44.5872,44.6165,44.5677,44.597,1500.0
2024-08-30 12:00:00,45.71,45.71,45.67,45.69,1200.0,44.5677,44.5677,44.5287,44.5482,1200.0
2024-08-30 12:05:00,45.76,45.76,45.73,45.73,1187.0,44.6165,44.6165,44.5872,44.5872,1187.0
2024-08-30 12:10:00,45.74,45.76,45.74,45.75,1800.0,44.597,44.6165,44.597,44.6067,1800.0
2024-08-30 12:15:00,45.78,45.78,45.73,45.73,400.0,44.636,44.636,44.5872,44.5872,400.0
2024-08-30 12:20:00,45.71,45.71,45.67,45.67,968.0,44.5677,44.5677,44.5287,44.5287,968.0
2024-08-30 12:25:00,45.65,45.67,45.64,45.65,700.0,44.5092,44.5287,44.4995,44.5092,700.0
2024-08-30 12:30:00,45.66,45.68,45.62,45.62,1100.0,44.519,44.5385,44.48,44.48,1100.0
2024-08-30 12:35:00,45.62,45.62,45.56,45.6,4500.0,44.48,44.48,44.4215,44.4605,4500.0
2024-08-30 12:40:00,45.57,45.57,45.52,45.53,1700.0,44.4312,44.4312,44.3825,44.3922,1700.0
2024-08-30 12:45:00,45.56,45.6,45.56,45.58,1795.0,44.4215,44.4605,44.4215,44.441,1795.0
2024-08-30 12:50:00,45.55,45.6,45.55,45.57,2500.0,44.4117,44.4605,44.4117,44.4312,2500.0
2024-08-30 12:55:00,45.55,45.56,45.52,45.54,2600.0,44.4117,44.4215,44.3825,44.402,2600.0
2024-08-30 13:00:00,45.53,45.59,45.5,45.59,7306.0,44.3922,44.4507,44.363,44.4507,7306.0
2024-08-30 13:05:00,45.59,45.59,45.53,45.55,4475.0,44.4507,44.4507,44.3922,44.4117,4475.0
2024-08-30 13:10:00,45.55,45.61,45.55,45.57,2900.0,44.4117,44.4702,44.4117,44.4312,2900.0
2024-08-30 13:15:00,45.56,45.57,45.54,45.54,1700.0,44.4215,44.4312,44.402,44.402,1700.0
2024-08-30 13:20:00,45.55,45.59,45.55,45.57,1200.0,44.4117,44.4507,44.4117,44.4312,1200.0
2024-08-30 13:25:00,45.56,45.56,45.52,45.54,3100.0,44.4215,44.4215,44.3825,44.402,3100.0
2024-08-30 13:30:00,45.56,45.59,45.54,45.57,2028.0,44.4215,44.4507,44.402,44.4312,2028.0
2024-08-30 13:35:00,45.57,45.59,45.57,45.58,1400.0,44.4312,44.4507,44.4312,44.441,1400.0
2024-08-30 13:40:00,45.58,45.58,45.54,45.56,1826.0,44.441,44.441,44.402,44.4215,1826.0
2024-08-30 13:45:00,45.57,45.61,45.56,45.59,5430.0,44.4312,44.4702,44.4215,44.4507,5430.0
2024-08-30 13:50:00,45.59,45.62,45.59,45.62,2332.0,44.4507,44.48,44.4507,44.48,2332.0
2024-08-30 13:55:00,45.61,45.62,45.61,45.62,1127.0,44.4702,44.48,44.4702,44.48,1127.0
2024-08-30 14:00:00,45.61,45.66,45.61,45.63,3896.0,44.4702,44.519,44.4702,44.4897,3896.0
2024-08-30 14:05:00,45.63,45.68,45.62,45.67,2748.0,44.4897,44.5385,44.48,44.5287,2748.0
2024-08-30 14:10:00,45.66,45.66,45.63,45.64,988.0,44.519,44.519,44.4897,44.4995,988.0
2024-08-30 14:15:00,45.64,45.64,45.62,45.63,4411.0,44.4995,44.4995,44.48,44.4897,4411.0
2024-08-30 14:20:00,45.62,45.65,45.6,45.65,4269.0,44.48,44.5092,44.4605,44.5092,4269.0
2024-08-30 14:25:00,45.66,45.67,45.64,45.64,3299.0,44.519,44.5287,44.4995,44.4995,3299.0
2024-08-30 14:30:00,45.63,45.63,45.59,45.62,3365.0,44.4897,44.4897,44.4507,44.48,3365.0
2024-08-30 14:35:00,45.64,45.7,45.64,45.7,5089.0,44.4995,44.558,44.4995,44.558,5089.0
2024-08-30 14:40:00,45.69,45.7,45.67,45.67,12542.0,44.5482,44.558,44.5287,44.5287,12542.0
2024-08-30 14:45:00,45.68,45.68,45.65,45.66,6239.0,44.5385,44.5385,44.5092,44.519,6239.0
2024-08-30 14:50:00,45.67,45.69,45.66,45.66,7009.0,44.5287,44.5482,44.519,44.519,7009.0
2024-08-30 14:55:00,45.66,45.7,45.65,45.7,4154.0,44.519,44.558,44.5092,44.558,4154.0
2024-08-30 15:00:00,45.7,45.7,45.62,45.62,8282.0,44.558,44.558,44.48,44.48,8282.0
2024-08-30 15:05:00,45.61,45.63,45.61,45.61,4670.0,44.4702,44.4897,44.4702,44.4702,4670.0
2024-08-30 15:10:00,45.61,45.63,45.59,45.61,7631.0,44.4702,44.4897,44.4507,44.4702,7631.0
2024-08-30 15:15:00,45.61,45.62,45.61,45.62,1056.0,44.4702,44.48,44.4702,44.48,1056.0
2024-08-30 15:20:00,45.62,45.63,45.59,45.63,63479.0,44.48,44.4897,44.4507,44.4897,63479.0
2024-08-30 15:25:00,45.64,45.71,45.64,45.7,7167.0,44.4995,44.5677,44.4995,44.558,7167.0
2024-08-30 15:30:00,45.69,45.7,45.61,45.61,13810.0,44.5482,44.558,44.4702,44.4702,13810.0
2024-08-30 15:35:00,45.62,45.77,45.62,45.75,7454.0,44.48,44.6262,44.48,44.6067,7454.0
2024-08-30 15:40:00,45.73,45.73,45.67,45.68,11340.0,44.5872,44.5872,44.5287,44.5385,11340.0
2024-08-30 15:45:00,45.68,45.69,45.67,45.68,12517.0,44.5385,44.5482,44.5287,44.5385,12517.0
2024-08-30 15:50:00,45.68,45.87,45.68,45.85,33710.0,44.5385,44.7237,44.5385,44.7042,33710.0
2024-08-30 15:55:00,45.85,45.99,45.85,45.91,126316.0,44.7042,44.8407,44.7042,44.7627,126316.0
2024-09-03 09:30:00,45.33,45.33,44.57,44.62,105305.0,44.1972,44.1972,43.4562,43.505,105305.0
2024-09-03 09:35:00,44.62,44.69,44.34,44.34,55601.0,43.505,43.5732,43.232,43.232,55601.0
2024-09-03 09:40:00,44.36,44.36,44.13,44.17,18666.0,43.2515,43.2515,43.0272,43.0662,18666.0
2024-09-03 09:45:00,44.19,44.24,43.94,43.97,26798.0,43.0857,43.1345,42.842,42.8712,26798.0
2024-09-03 09:50:00,43.98,43.98,43.78,43.78,39685.0,42.881,42.881,42.686,42.686,39685.0
2024-09-03 09:55:00,43.75,43.75,43.59,43.7,46315.0,42.6567,42.6567,42.5007,42.608,46315.0
2024-09-03 10:00:00,43.69,43.83,43.38,43.48,44523.0,42.5982,42.7347,42.2959,42.3934,44523.0
2024-09-03 10:05:00,43.44,43.67,43.39,43.65,39573.0,42.3544,42.5787,42.3057,42.5592,39573.0
2024-09-03 10:10:00,43.67,43.81,43.67,43.68,28538.0,42.5787,42.7152,42.5787,42.5885,28538.0
2024-09-03 10:15:00,43.68,43.73,43.62,43.64,26134.0,42.5885,42.6372,42.5299,42.5495,26134.0
2024-09-03 10:20:00,43.64,43.71,43.61,43.63,29108.0,42.5495,42.6177,42.5202,42.5397,29108.0
2024-09-03 10:25:00,43.61,43.73,43.57,43.62,12994.0,42.5202,42.6372,42.4812,42.5299,12994.0
2024-09-03 10:30:00,43.59,43.72,43.59,43.66,15653.0,42.5007,42.6275,42.5007,42.569,15653.0
2024-09-03 10:35:00,43.62,43.71,43.56,43.69,28246.0,42.5299,42.6177,42.4714,42.5982,28246.0
2024-09-03 10:40:00,43.7,43.7,43.51,43.53,11102.0,42.608,42.608,42.4227,42.4422,11102.0
2024-09-03 10:45:00,43.53,43.54,43.44,43.44,8271.0,42.4422,42.4519,42.3544,42.3544,8271.0
2024-09-03 10:50:00,43.45,43.49,43.41,43.48,7529.0,42.3642,42.4032,42.3252,42.3934,7529.0
2024-09-03 10:55:00,43.49,43.49,43.4,43.42,10981.0,42.4032,42.4032,42.3154,42.3349,10981.0
2024-09-03 11:00:00,43.42,43.51,43.4,43.49,8281.0,42.3349,42.4227,42.3154,42.4032,8281.0
2024-09-03 11:05:00,43.47,43.62,43.41,43.58,19505.0,42.3837,42.5299,42.3252,42.4909,19505.0
2024-09-03 11:10:00,43.58,43.65,43.55,43.56,20619.0,42.4909,42.5592,42.4617,42.4714,20619.0
2024-09-03 11:15:00,43.56,43.56,43.46,43.46,15107.0,42.4714,42.4714,42.3739,42.3739,15107.0
2024-09-03 11:20:00,43.46,43.5,43.46,43.49,19231.0,42.3739,42.4129,42.3739,42.4032,19231.0
2024-09-03 11:25:00,43.49,43.56,43.49,43.53,22980.0,42.4032,42.4714,42.4032,42.4422,22980.0
2024-09-03 11:30:00,43.53,43.63,43.53,43.61,21384.0,42.4422,42.5397,42.4422,42.5202,21384.0
2024-09-03 11:35:00,43.61,43.65,43.6,43.63,22730.0,42.5202,42.5592,42.5104,42.5397,22730.0
2024-09-03 11:40:00,43.62,43.62,43.54,43.6,28583.0,42.5299,42.5299,42.4519,42.5104,28583.0
2024-09-03 11:45:00,43.6,43.62,43.57,43.59,19985.0,42.5104,42.5299,42.4812,42.5007,19985.0
2024-09-03 11:50:00,43.6,43.72,43.59,43.71,17651.0,42.5104,42.6275,42.5007,42.6177,17651.0
2024-09-03 11:55:00,43.71,43.72,43.68,43.69,12679.0,42.6177,42.6275,42.5885,42.5982,12679.0
2024-09-03 12:00:00,43.69,43.73,43.68,43.68,15843.0,42.5982,42.6372,42.5885,42.5885,15843.0
2024-09-03 12:05:00,43.67,43.67,43.61,43.62,15753.0,42.5787,42.5787,42.5202,42.5299,15753.0
2024-09-03 12:10:00,43.61,43.65,43.61,43.64,11729.0,42.5202,42.5592,42.5202,42.5495,11729.0
2024-09-03 12:15:00,43.63,43.66,43.61,43.61,11305.0,42.5397,42.569,42.5202,42.5202,11305.0
2024-09-03 12:20:00,43.61,43.64,43.6,43.6,15847.0,42.5202,42.5495,42.5104,42.5104,15847.0
2024-09-03 12:25:00,43.59,43.59,43.56,43.57,18295.0,42.5007,42.5007,42.4714,42.4812,18295.0
2024-09-03 12:30:00,43.58,43.6,43.55,43.55,14229.0,42.4909,42.5104,42.4617,42.4617,14229.0
2024-09-03 12:35:00,43.55,43.6,43.53,43.6,31832.0,42.4617,42.5104,42.4422,42.5104,31832.0
2024-09-03 12:40:00,43.61,43.66,43.59,43.6,10690.0,42.5202,42.569,42.5007,42.5104,10690.0
2024-09-03 12:45:00,43.56,43.56,43.49,43.49,11082.0,42.4714,42.4714,42.4032,42.4032,11082.0
2024-09-03 12:50:00,43.48,43.55,43.48,43.55,24629.0,42.3934,42.4617,42.3934,42.4617,24629.0
2024-09-03 12:55:00,43.55,43.62,43.55,43.59,15723.0,42.4617,42.5299,42.4617,42.5007,15723.0
2024-09-03 13:00:00,43.58,43.59,43.53,43.53,14536.0,42.4909,42.5007,42.4422,42.4422,14536.0
2024-09-03 13:05:00,43.53,43.67,43.53,43.64,14075.0,42.4422,42.5787,42.4422,42.5495,14075.0
2024-09-03 13:10:00,43.64,43.64,43.58,43.58,9969.0,42.5495,42.5495,42.4909,42.4909,9969.0
2024-09-03 13:15:00,43.58,43.63,43.58,43.63,17727.0,42.4909,42.5397,42.4909,42.5397,17727.0
2024-09-03 13:20:00,43.64,43.72,43.64,43.7,15192.0,42.5495,42.6275,42.5495,42.608,15192.0
2024-09-03 13:25:00,43.71,43.73,43.7,43.71,15350.0,42.6177,42.6372,42.608,42.6177,15350.0
2024-09-03 13:30:00,43.71,43.71,43.61,43.64,26768.0,42.6177,42.6177,42.5202,42.5495,26768.0
2024-09-03 13:35:00,43.65,43.74,43.65,43.74,12594.0,42.5592,42.647,42.5592,42.647,12594.0
2024-09-03 13:40:00,43.74,43.74,43.7,43.7,12392.0,42.647,42.647,42.608,42.608,12392.0
2024-09-03 13:45:00,43.7,43.71,43.65,43.65,20169.0,42.608,42.6177,42.5592,42.5592,20169.0
2024-09-03 13:50:00,43.64,43.64,43.6,43.6,17980.0,42.5495,42.5495,42.5104,42.5104,17980.0
2024-09-03 13:55:00,43.6,43.6,43.5,43.5,15496.0,42.5104,42.5104,42.4129,42.4129,15496.0
2024-09-03 14:00:00,43.5,43.5,43.47,43.47,17079.0,42.4129,42.4129,42.3837,42.3837,17079.0
2024-09-03 14:05:00,43.47,43.51,43.47,43.5,17863.0,42.3837,42.4227,42.3837,42.4129,17863.0
2024-09-03 14:10:00,43.49,43.5,43.48,43.49,9863.0,42.4032,42.4129,42.3934,42.4032,9863.0
2024-09-03 14:15:00,43.47,43.54,43.47,43.51,14977.0,42.3837,42.4519,42.3837,42.4227,14977.0
2024-09-03 14:20:00,43.51,43.55,43.51,43.51,13905.0,42.4227,42.4617,42.4227,42.4227,13905.0
2024-09-03 14:25:00,43.51,43.55,43.51,43.55,15262.0,42.4227,42.4617,42.4227,42.4617,15262.0
2024-09-03 14:30:00,43.55,43.56,43.53,43.55,18600.0,42.4617,42.4714,42.4422,42.4617,18600.0
2024-09-03 14:35:00,43.55,43.56,43.52,43.55,21069.0,42.4617,42.4714,42.4324,42.4617,21069.0
2024-09-03 14:40:00,43.55,43.59,43.52,43.52,13647.0,42.4617,42.5007,42.4324,42.4324,13647.0
2024-09-03 14:45:00,43.52,43.54,43.52,43.53,18015.0,42.4324,42.4519,42.4324,42.4422,18015.0
2024-09-03 14:50:00,43.54,43.6,43.54,43.58,13433.0,42.4519,42.5104,42.4519,42.4909,13433.0
2024-09-03 14:55:00,43.58,43.6,43.57,43.6,13638.0,42.4909,42.5104,42.4812,42.5104,13638.0
2024-09-03 15:00:00,43.59,43.64,43.59,43.64,20537.0,42.5007,42.5495,42.5007,42.5495,20537.0
2024-09-03 15:05:00,43.65,43.69,43.65,43.65,16321.0,42.5592,42.5982,42.5592,42.5592,16321.0
2024-09-03 15:10:00,43.65,43.66,43.63,43.64,23174.0,42.5592,42.569,42.5397,42.5495,23174.0
2024-09-03 15:15:00,43.64,43.64,43.59,43.61,16225.0,42.5495,42.5495,42.5007,42.5202,16225.0
2024-09-03 15:20:00,43.61,43.66,43.61,43.64,15781.0,42.5202,42.569,42.5202,42.5495,15781.0
2024-09-03 15:25:00,43.62,43.65,43.61,43.65,11278.0,42.5299,42.5592,42.5202,42.5592,11278.0
2024-09-03 15:30:00,43.66,43.69,43.61,43.61,20412.0,42.569,42.5982,42.5202,42.5202,20412.0
2024-09-03 15:35:00,43.6,43.6,43.53,43.55,16487.0,42.5104,42.5104,42.4422,42.4617,16487.0
2024-09-03 15:40:00,43.55,43.61,43.49,43.59,21577.0,42.4617,42.5202,42.4032,42.5007,21577.0
2024-09-03 15:45:00,43.59,43.63,43.58,43.63,46739.0,42.5007,42.5397,42.4909,42.5397,46739.0
2024-09-03 15:50:00,43.64,43.72,43.63,43.69,29928.0,42.5495,42.6275,42.5397,42.5982,29928.0
2024-09-03 15:55:00,43.67,43.72,43.63,43.72,60151.0,42.5787,42.6275,42.5397,42.6275,60151.0
2024-09-04 09:30:00,43.26,43.54,43.19,43.46,54468.0,42.1789,42.4519,42.1107,42.3739,54468.0
2024-09-04 09:35:00,43.44,43.45,43.3,43.32,13872.0,42.3544,42.3642,42.2179,42.2374,13872.0
2024-09-04 09:40:00,43.32,43.34,43.17,43.19,15491.0,42.2374,42.2569,42.0912,42.1107,15491.0
2024-09-04 09:45:00,43.16,43.36,43.16,43.34,33617.0,42.0814,42.2764,42.0814,42.2569,33617.0
2024-09-04 09:50:00,43.31,43.33,43.2,43.26,9176.0,42.2277,42.2472,42.1204,42.1789,9176.0
2024-09-04 09:55:00,43.24,43.37,43.24,43.32,4971.0,42.1594,42.2862,42.1594,42.2374,4971.0
2024-09-04 10:00:00,43.37,43.79,43.35,43.55,58754.0,42.2862,42.6957,42.2667,42.4617,58754.0
2024-09-04 10:05:00,43.55,43.69,43.5,43.67,19375.0,42.4617,42.5982,42.4129,42.5787,19375.0
2024-09-04 10:10:00,43.67,43.71,43.55,43.58,9920.0,42.5787,42.6177,42.4617,42.4909,9920.0
2024-09-04 10:15:00,43.59,43.61,43.49,43.54,20352.0,42.5007,42.5202,42.4032,42.4519,20352.0
2024-09-04 10:20:00,43.54,43.64,43.53,43.6,7076.0,42.4519,42.5495,42.4422,42.5104,7076.0
2024-09-04 10:25:00,43.62,43.62,43.57,43.6,3279.0,42.5299,42.5299,42.4812,42.5104,3279.0
2024-09-04 10:30:00,43.62,43.73,43.62,43.73,4117.0,42.5299,42.6372,42.5299,42.6372,4117.0
2024-09-04 10:35:00,43.74,43.89,43.72,43.89,4791.0,42.647,42.7932,42.6275,42.7932,4791.0
2024-09-04 10:40:00,43.89,44.04,43.87,44.04,17759.0,42.7932,42.9395,42.7737,42.9395,17759.0
2024-09-04 10:45:00,44.04,44.04,43.92,43.93,25464.0,42.9395,42.9395,42.8225,42.8322,25464.0
2024-09-04 10:50:00,43.94,43.98,43.86,43.86,5496.0,42.842,42.881,42.764,42.764,5496.0
2024-09-04 10:55:00,43.83,43.86,43.79,43.8,5100.0,42.7347,42.764,42.6957,42.7055,5100.0
2024-09-04 11:00:00,43.82,43.86,43.8,43.83,7338.0,42.725,42.764,42.7055,42.7347,7338.0
2024-09-04 11:05:00,43.83,43.88,43.79,43.79,7782.0,42.7347,42.7835,42.6957,42.6957,7782.0
2024-09-04 11:10:00,43.82,43.82,43.72,43.72,4315.0,42.725,42.725,42.6275,42.6275,4315.0
2024-09-04 11:15:00,43.71,43.71,43.67,43.71,3735.0,42.6177,42.6177,42.5787,42.6177,3735.0
2024-09-04 11:20:00,43.72,43.72,43.63,43.65,5375.0,42.6275,42.6275,42.5397,42.5592,5375.0
2024-09-04 11:25:00,43.64,43.69,43.63,43.69,4200.0,42.5495,42.5982,42.5397,42.5982,4200.0
2024-09-04 11:30:00,43.69,43.72,43.63,43.7,6088.0,42.5982,42.6275,42.5397,42.608,6088.0
2024-09-04 11:35:00,43.7,43.71,43.61,43.63,3700.0,42.608,42.6177,42.5202,42.5397,3700.0
2024-09-04 11:40:00,43.62,43.62,43.6,43.6,1400.0,42.5299,42.5299,42.5104,42.5104,1400.0
2024-09-04 11:45:00,43.63,43.66,43.63,43.63,1100.0,42.5397,42.569,42.5397,42.5397,1100.0
2024-09-04 11:50:00,43.61,43.66,43.59,43.65,6661.0,42.5202,42.569,42.5007,42.5592,6661.0
2024-09-04 11:55:00,43.63,43.65,43.6,43.63,2400.0,42.5397,42.5592,42.5104,42.5397,2400.0
2024-09-04 12:00:00,43.62,43.68,43.62,43.64,4997.0,42.5299,42.5885,42.5299,42.5495,4997.0
2024-09-04 12:05:00,43.63,43.67,43.61,43.67,3061.0,42.5397,42.5787,42.5202,42.5787,3061.0
2024-09-04 12:10:00,43.68,43.71,43.64,43.64,7569.0,42.5885,42.6177,42.5495,42.5495,7569.0
2024-09-04 12:15:00,43.63,43.69,43.63,43.69,7435.0,42.5397,42.5982,42.5397,42.5982,7435.0
2024-09-04 12:20:00,43.68,43.74,43.68,43.74,5096.0,42.5885,42.647,42.5885,42.647,5096.0
2024-09-04 12:25:00,43.73,43.73,43.68,43.69,2600.0,42.6372,42.6372,42.5885,42.5982,2600.0
2024-09-04 12:30:00,43.7,43.73,43.7,43.73,600.0,42.608,42.6372,42.608,42.6372,600.0
2024-09-04 12:35:00,43.7,43.73,43.67,43.73,4313.0,42.608,42.6372,42.5787,42.6372,4313.0
2024-09-04 12:40:00,43.72,43.72,43.61,43.62,2202.0,42.6275,42.6275,42.5202,42.5299,2202.0
2024-09-04 12:45:00,43.61,43.62,43.57,43.61,2800.0,42.5202,42.5299,42.4812,42.5202,2800.0
2024-09-04 12:50:00,43.61,43.66,43.6,43.66,3192.0,42.5202,42.569,42.5104,42.569,3192.0
2024-09-04 12:55:00,43.66,43.67,43.64,43.67,1400.0,42.569,42.5787,42.5495,42.5787,1400.0
2024-09-04 13:00:00,43.67,43.67,43.61,43.63,2072.0,42.5787,42.5787,42.5202,42.5397,2072.0
2024-09-04 13:05:00,43.63,43.7,43.63,43.7,3127.0,42.5397,42.608,42.5397,42.608,3127.0
2024-09-04 13:10:00,43.7,43.7,43.63,43.63,2670.0,42.608,42.608,42.5397,42.5397,2670.0
2024-09-04 13:15:00,43.62,43.68,43.62,43.66,3090.0,42.5299,42.5885,42.5299,42.569,3090.0
2024-09-04 13:20:00,43.66,43.66,43.6,43.6,3076.0,42.569,42.569,42.5104,42.5104,3076.0
2024-09-04 13:25:00,43.59,43.6,43.55,43.55,4762.0,42.5007,42.5104,42.4617,42.4617,4762.0
2024-09-04 13:30:00,43.54,43.54,43.51,43.53,2928.0,42.4519,42.4519,42.4227,42.4422,2928.0
2024-09-04 13:35:00,43.54,43.54,43.5,43.52,4300.0,42.4519,42.4519,42.4129,42.4324,4300.0
2024-09-04 13:40:00,43.53,43.53,43.47,43.47,3553.0,42.4422,42.4422,42.3837,42.3837,3553.0
2024-09-04 13:45:00,43.47,43.5,43.47,43.49,4013.0,42.3837,42.4129,42.3837,42.4032,4013.0
2024-09-04 13:50:00,43.49,43.49,43.44,43.47,5510.0,42.4032,42.4032,42.3544,42.3837,5510.0
2024-09-04 13:55:00,43.47,43.5,43.47,43.5,2693.0,42.3837,42.4129,42.3837,42.4129,2693.0
2024-09-04 14:00:00,43.5,43.51,43.46,43.46,1200.0,42.4129,42.4227,42.3739,42.3739,1200.0
2024-09-04 14:05:00,43.45,43.45,43.41,43.42,3568.0,42.3642,42.3642,42.3252,42.3349,3568.0
2024-09-04 14:10:00,43.42,43.45,43.41,43.44,3350.0,42.3349,42.3642,42.3252,42.3544,3350.0
2024-09-04 14:15:00,43.43,43.48,43.42,43.43,3338.0,42.3447,42.3934,42.3349,42.3447,3338.0
2024-09-04 14:20:00,43.44,43.44,43.37,43.38,3600.0,42.3544,42.3544,42.2862,42.2959,3600.0
2024-09-04 14:25:00,43.38,43.49,43.38,43.46,2998.0,42.2959,42.4032,42.2959,42.3739,2998.0
2024-09-04 14:30:00,43.45,43.49,43.45,43.48,7280.0,42.3642,42.4032,42.3642,42.3934,7280.0
2024-09-04 14:35:00,43.47,43.47,43.44,43.46,4861.0,42.3837,42.3837,42.3544,42.3739,4861.0
2024-09-04 14:40:00,43.46,43.48,43.45,43.47,3740.0,42.3739,42.3934,42.3642,42.3837,3740.0
2024-09-04 14:45:00,43.46,43.53,43.46,43.5,3700.0,42.3739,42.4422,42.3739,42.4129,3700.0
2024-09-04 14:50:00,43.5,43.53,43.48,43.53,5283.0,42.4129,42.4422,42.3934,42.4422,5283.0
2024-09-04 14:55:00,43.52,43.55,43.48,43.49,4310.0,42.4324,42.4617,42.3934,42.4032,4310.0
2024-09-04 15:00:00,43.48,43.48,43.42,43.43,5592.0,42.3934,42.3934,42.3349,42.3447,5592.0
2024-09-04 15:05:00,43.43,43.45,43.41,43.42,7366.0,42.3447,42.3642,42.3252,42.3349,7366.0
2024-09-04 15:10:00,43.41,43.43,43.41,43.41,5306.0,42.3252,42.3447,42.3252,42.3252,5306.0
2024-09-04 15:15:00,43.43,43.47,43.43,43.46,4577.0,42.3447,42.3837,42.3447,42.3739,4577.0
2024-09-04 15:20:00,43.45,43.51,43.45,43.49,7241.0,42.3642,42.4227,42.3642,42.4032,7241.0
2024-09-04 15:25:00,43.49,43.49,43.46,43.48,5712.0,42.4032,42.4032,42.3739,42.3934,5712.0
2024-09-04 15:30:00,43.48,43.48,43.44,43.45,10814.0,42.3934,42.3934,42.3544,42.3642,10814.0
2024-09-04 15:35:00,43.44,43.44,43.41,43.41,4566.0,42.3544,42.3544,42.3252,42.3252,4566.0
2024-09-04 15:40:00,43.41,43.43,43.35,43.41,37150.0,42.3252,42.3447,42.2667,42.3252,37150.0
2024-09-04 15:45:00,43.42,43.42,43.39,43.4,10825.0,42.3349,42.3349,42.3057,42.3154,10825.0
2024-09-04 15:50:00,43.39,43.4,43.36,43.38,27509.0,42.3057,42.3154,42.2764,42.2959,27509.0
2024-09-04 15:55:00,43.37,43.41,43.35,43.36,47547.0,42.2862,42.3252,42.2667,42.2764,47547.0
2024-09-05 09:30:00,43.93,44.22,43.93,44.04,66043.0,42.8322,43.115,42.8322,42.9395,66043.0
2024-09-05 09:35:00,44.03,44.34,44.03,44.34,35330.0,42.9297,43.232,42.9297,43.232,35330.0
2024-09-05 09:40:00,44.33,44.35,44.11,44.18,19034.0,43.2222,43.2417,43.0077,43.076,19034.0
2024-09-05 09:45:00,44.17,44.19,43.99,44.05,9810.0,43.0662,43.0857,42.8907,42.9492,9810.0
2024-09-05 09:50:00,43.99,44.2,43.99,44.11,8984.0,42.8907,43.0955,42.8907,43.0077,8984.0
2024-09-05 09:55:00,44.12,44.27,44.12,44.24,10947.0,43.0175,43.1637,43.0175,43.1345,10947.0
2024-09-05 10:00:00,44.25,44.26,44.05,44.13,18995.0,43.1442,43.154,42.9492,43.0272,18995.0
2024-09-05 10:05:00,44.12,44.19,44.09,44.11,6487.0,43.0175,43.0857,42.9882,43.0077,6487.0
2024-09-05 10:10:00,44.13,44.2,44.03,44.18,10573.0,43.0272,43.0955,42.9297,43.076,10573.0
2024-09-05 10:15:00,44.19,44.5,44.18,44.48,28192.0,43.0857,43.388,43.076,43.3685,28192.0
2024-09-05 10:20:00,44.48,44.51,44.43,44.48,18980.0,43.3685,43.3977,43.3197,43.3685,18980.0
2024-09-05 10:25:00,44.46,44.54,44.37,44.39,10300.0,43.349,43.427,43.2612,43.2807,10300.0
2024-09-05 10:30:00,44.4,44.47,44.35,44.41,17762.0,43.2905,43.3587,43.2417,43.3002,17762.0
2024-09-05 10:35:00,44.42,44.57,44.41,44.48,15278.0,43.31,43.4562,43.3002,43.3685,15278.0
2024-09-05 10:40:00,44.45,44.45,44.34,44.36,8380.0,43.3392,43.3392,43.232,43.2515,8380.0
2024-09-05 10:45:00,44.34,44.38,44.31,44.35,9615.0,43.232,43.271,43.2027,43.2417,9615.0
2024-09-05 10:50:00,44.34,44.37,44.28,44.33,40799.0,43.232,43.2612,43.1735,43.2222,40799.0
2024-09-05 10:55:00,44.33,44.35,44.28,44.29,8541.0,43.2222,43.2417,43.1735,43.1832,8541.0
2024-09-05 11:00:00,44.28,44.31,44.13,44.17,17743.0,43.1735,43.2027,43.0272,43.0662,17743.0
2024-09-05 11:05:00,44.18,44.21,44.09,44.1,15512.0,43.076,43.1052,42.9882,42.998,15512.0
2024-09-05 11:10:00,44.11,44.12,44.03,44.06,24492.0,43.0077,43.0175,42.9297,42.959,24492.0
2024-09-05 11:15:00,44.07,44.08,44.04,44.06,10322.0,42.9687,42.9785,42.9395,42.959,10322.0
2024-09-05 11:20:00,44.06,44.14,44.06,44.07,14350.0,42.959,43.037,42.959,42.9687,14350.0
2024-09-05 11:25:00,44.08,44.08,43.97,43.97,13254.0,42.9785,42.9785,42.8712,42.8712,13254.0
2024-09-05 11:30:00,43.98,44.06,43.98,44.02,15932.0,42.881,42.959,42.881,42.92,15932.0
2024-09-05 11:35:00,44.01,44.1,44.0,44.08,27137.0,42.9102,42.998,42.9005,42.9785,27137.0
2024-09-05 11:40:00,44.08,44.09,43.89,43.89,9907.0,42.9785,42.9882,42.7932,42.7932,9907.0
2024-09-05 11:45:00,43.9,43.94,43.86,43.9,10213.0,42.803,42.842,42.764,42.803,10213.0
2024-09-05 11:50:00,43.89,43.9,43.85,43.89,10181.0,42.7932,42.803,42.7542,42.7932,10181.0
2024-09-05 11:55:00,43.89,43.9,43.85,43.89,7662.0,42.7932,42.803,42.7542,42.7932,7662.0
2024-09-05 12:00:00,43.89,44.02,43.89,43.99,11233.0,42.7932,42.92,42.7932,42.8907,11233.0
2024-09-05 12:05:00,43.98,44.04,43.98,44.0,8292.0,42.881,42.9395,42.881,42.9005,8292.0
2024-09-05 12:10:00,44.0,44.01,43.93,43.98,7463.0,42.9005,42.9102,42.8322,42.881,7463.0
2024-09-05 12:15:00,44.0,44.04,43.99,44.04,6800.0,42.9005,42.9395,42.8907,42.9395,6800.0
2024-09-05 12:20:00,44.03,44.1,44.03,44.09,9726.0,42.9297,42.998,42.9297,42.9882,9726.0
2024-09-05 12:25:00,44.09,44.16,44.08,44.09,11414.0,42.9882,43.0565,42.9785,42.9882,11414.0
2024-09-05 12:30:00,44.06,44.09,44.06,44.09,6726.0,42.959,42.9882,42.959,42.9882,6726.0
2024-09-05 12:35:00,44.1,44.13,44.09,44.1,8740.0,42.998,43.0272,42.9882,42.998,8740.0
2024-09-05 12:40:00,44.1,44.13,44.06,44.06,9505.0,42.998,43.0272,42.959,42.959,9505.0
2024-09-05 12:45:00,44.05,44.05,44.01,44.01,6134.0,42.9492,42.9492,42.9102,42.9102,6134.0
2024-09-05 12:50:00,44.0,44.02,43.99,43.99,7359.0,42.9005,42.92,42.8907,42.8907,7359.0
2024-09-05 12:55:00,43.99,44.06,43.99,44.03,11918.0,42.8907,42.959,42.8907,42.9297,11918.0
2024-09-05 13:00:00,44.03,44.06,44.01,44.02,6736.0,42.9297,42.959,42.9102,42.92,6736.0
2024-09-05 13:05:00,44.03,44.04,43.99,44.03,5679.0,42.9297,42.9395,42.8907,42.9297,5679.0
2024-09-05 13:10:00,44.0,44.08,44.0,44.06,4726.0,42.9005,42.9785,42.9005,42.959,4726.0
2024-09-05 13:15:00,44.05,44.08,43.99,44.08,7046.0,42.9492,42.9785,42.8907,42.9785,7046.0
2024-09-05 13:20:00,44.06,44.09,44.06,44.09,5890.0,42.959,42.9882,42.959,42.9882,5890.0
2024-09-05 13:25:00,44.11,44.14,44.05,44.05,10127.0,43.0077,43.037,42.9492,42.9492,10127.0
2024-09-05 13:30:00,44.05,44.08,44.05,44.07,7202.0,42.9492,42.9785,42.9492,42.9687,7202.0
2024-09-05 13:35:00,44.07,44.1,44.06,44.09,5111.0,42.9687,42.998,42.959,42.9882,5111.0
2024-09-05 13:40:00,44.1,44.14,44.1,44.14,9992.0,42.998,43.037,42.998,43.037,9992.0
2024-09-05 13:45:00,44.14,44.2,44.14,44.19,11034.0,43.037,43.0955,43.037,43.0857,11034.0
2024-09-05 13:50:00,44.16,44.18,44.14,44.17,5915.0,43.0565,43.076,43.037,43.0662,5915.0
2024-09-05 13:55:00,44.18,44.24,44.17,44.24,9549.0,43.076,43.1345,43.0662,43.1345,9549.0
2024-09-05 14:00:00,44.26,44.26,44.2,44.21,10094.0,43.154,43.154,43.0955,43.1052,10094.0
2024-09-05 14:05:00,44.17,44.19,44.16,44.17,8360.0,43.0662,43.0857,43.0565,43.0662,8360.0
2024-09-05 14:10:00,44.16,44.19,44.16,44.17,4830.0,43.0565,43.0857,43.0565,43.0662,4830.0
2024-09-05 14:15:00,44.18,44.19,44.13,44.14,10997.0,43.076,43.0857,43.0272,43.037,10997.0
2024-09-05 14:20:00,44.13,44.2,44.13,44.2,7174.0,43.0272,43.0955,43.0272,43.0955,7174.0
2024-09-05 14:25:00,44.2,44.22,44.18,44.2,4630.0,43.0955,43.115,43.076,43.0955,4630.0
2024-09-05 14:30:00,44.2,44.26,44.19,44.25,5006.0,43.0955,43.154,43.0857,43.1442,5006.0
2024-09-05 14:35:00,44.25,44.28,44.25,44.28,4717.0,43.1442,43.1735,43.1442,43.1735,4717.0
2024-09-05 14:40:00,44.28,44.28,44.25,44.27,8066.0,43.1735,43.1735,43.1442,43.1637,8066.0
2024-09-05 14:45:00,44.27,44.3,44.26,44.27,8138.0,43.1637,43.193,43.154,43.1637,8138.0
2024-09-05 14:50:00,44.28,44.31,44.27,44.27,3451.0,43.1735,43.2027,43.1637,43.1637,3451.0
2024-09-05 14:55:00,44.26,44.27,44.23,44.24,6463.0,43.154,43.1637,43.1247,43.1345,6463.0
2024-09-05 15:00:00,44.24,44.27,44.23,44.24,10003.0,43.1345,43.1637,43.1247,43.1345,10003.0
2024-09-05 15:05:00,44.24,44.28,44.23,44.23,13855.0,43.1345,43.1735,43.1247,43.1247,13855.0
2024-09-05 15:10:00,44.24,44.28,44.21,44.21,5833.0,43.1345,43.1735,43.1052,43.1052,5833.0
2024-09-05 15:15:00,44.19,44.19,44.09,44.1,7491.0,43.0857,43.0857,42.9882,42.998,7491.0
2024-09-05 15:20:00,44.11,44.17,44.11,44.17,17148.0,43.0077,43.0662,43.0077,43.0662,17148.0
2024-09-05 15:25:00,44.17,44.18,44.12,44.18,6488.0,43.0662,43.076,43.0175,43.076,6488.0
2024-09-05 15:30:00,44.18,44.24,44.17,44.24,7875.0,43.076,43.1345,43.0662,43.1345,7875.0
2024-09-05 15:35:00,44.24,44.24,44.13,44.15,13262.0,43.1345,43.1345,43.0272,43.0467,13262.0
2024-09-05 15:40:00,44.14,44.15,44.08,44.09,13961.0,43.037,43.0467,42.9785,42.9882,13961.0
2024-09-05 15:45:00,44.09,44.13,44.09,44.13,11146.0,42.9882,43.0272,42.9882,43.0272,11146.0
2024-09-05 15:50:00,44.12,44.13,44.0,44.04,37820.0,43.0175,43.0272,42.9005,42.9395,37820.0
2024-09-05 15:55:00,44.04,44.11,44.04,44.1,80063.0,42.9395,43.0077,42.9395,42.998,80063.0
2024-09-06 09:30:00,43.9,44.02,43.77,44.02,51888.0,42.803,42.92,42.6762,42.92,51888.0
2024-09-06 09:35:00,44.04,44.06,43.75,43.76,14367.0,42.9395,42.959,42.6567,42.6665,14367.0
2024-09-06 09:40:00,43.78,43.84,43.68,43.82,13771.0,42.686,42.7445,42.5885,42.725,13771.0
2024-09-06 09:45:00,43.82,44.01,43.8,43.93,6984.0,42.725,42.9102,42.7055,42.8322,6984.0
2024-09-06 09:50:00,43.91,43.95,43.77,43.77,2593.0,42.8127,42.8517,42.6762,42.6762,2593.0
2024-09-06 09:55:00,43.8,43.85,43.75,43.75,2100.0,42.7055,42.7542,42.6567,42.6567,2100.0
2024-09-06 10:00:00,43.72,43.72,43.58,43.59,6600.0,42.6275,42.6275,42.4909,42.5007,6600.0
2024-09-06 10:05:00,43.61,43.61,43.41,43.42,16885.0,42.5202,42.5202,42.3252,42.3349,16885.0
2024-09-06 10:10:00,43.43,43.49,43.4,43.44,6677.0,42.3447,42.4032,42.3154,42.3544,6677.0
2024-09-06 10:15:00,43.44,43.5,43.37,43.5,7111.0,42.3544,42.4129,42.2862,42.4129,7111.0
2024-09-06 10:20:00,43.52,43.52,43.45,43.45,3684.0,42.4324,42.4324,42.3642,42.3642,3684.0
2024-09-06 10:25:00,43.45,43.46,43.24,43.24,6443.0,42.3642,42.3739,42.1594,42.1594,6443.0
2024-09-06 10:30:00,43.24,43.24,43.12,43.14,9570.0,42.1594,42.1594,42.0424,42.0619,9570.0
2024-09-06 10:35:00,43.09,43.32,43.04,43.32,36508.0,42.0132,42.2374,41.9644,42.2374,36508.0
2024-09-06 10:40:00,43.33,43.4,43.23,43.25,4961.0,42.2472,42.3154,42.1497,42.1692,4961.0
2024-09-06 10:45:00,43.28,43.28,43.12,43.15,4328.0,42.1984,42.1984,42.0424,42.0717,4328.0
2024-09-06 10:50:00,43.14,43.17,42.93,42.93,5772.0,42.0619,42.0912,41.8572,41.8572,5772.0
2024-09-06 10:55:00,42.94,43.0,42.94,42.94,4556.0,41.8669,41.9254,41.8669,41.8669,4556.0
2024-09-06 11:00:00,42.94,43.52,42.94,43.28,25037.0,41.8669,42.4324,41.8669,42.1984,25037.0
2024-09-06 11:05:00,43.27,43.31,43.09,43.09,12496.0,42.1887,42.2277,42.0132,42.0132,12496.0
2024-09-06 11:10:00,43.12,43.29,43.1,43.21,6355.0,42.0424,42.2082,42.0229,42.1302,6355.0
2024-09-06 11:15:00,43.22,43.26,43.11,43.16,15300.0,42.1399,42.1789,42.0327,42.0814,15300.0
2024-09-06 11:20:00,43.17,43.27,43.13,43.19,6900.0,42.0912,42.1887,42.0522,42.1107,6900.0
2024-09-06 11:25:00,43.23,43.27,43.16,43.2,10289.0,42.1497,42.1887,42.0814,42.1204,10289.0
2024-09-06 11:30:00,43.18,43.21,43.13,43.18,10868.0,42.1009,42.1302,42.0522,42.1009,10868.0
2024-09-06 11:35:00,43.17,43.19,43.08,43.13,6354.0,42.0912,42.1107,42.0034,42.0522,6354.0
2024-09-06 11:40:00,43.13,43.14,43.04,43.08,7403.0,42.0522,42.0619,41.9644,42.0034,7403.0
2024-09-06 11:45:00,43.05,43.05,42.99,43.02,3501.0,41.9742,41.9742,41.9157,41.9449,3501.0
2024-09-06 11:50:00,43.02,43.02,42.88,42.89,13143.0,41.9449,41.9449,41.8084,41.8182,13143.0
2024-09-06 11:55:00,42.91,42.94,42.89,42.93,4600.0,41.8377,41.8669,41.8182,41.8572,4600.0
2024-09-06 12:00:00,42.89,42.89,42.73,42.73,8469.0,41.8182,41.8182,41.6622,41.6622,8469.0
2024-09-06 12:05:00,42.72,42.86,42.68,42.8,17901.0,41.6524,41.7889,41.6134,41.7304,17901.0
2024-09-06 12:10:00,42.8,42.8,42.73,42.73,4800.0,41.7304,41.7304,41.6622,41.6622,4800.0
2024-09-06 12:15:00,42.72,42.72,42.66,42.67,7094.0,41.6524,41.6524,41.5939,41.6037,7094.0
2024-09-06 12:20:00,42.68,42.7,42.57,42.65,13789.0,41.6134,41.6329,41.5062,41.5842,13789.0
2024-09-06 12:25:00,42.64,42.67,42.61,42.66,5800.0,41.5744,41.6037,41.5452,41.5939,5800.0
2024-09-06 12:30:00,42.65,42.65,42.61,42.65,3484.0,41.5842,41.5842,41.5452,41.5842,3484.0
2024-09-06 12:35:00,42.66,42.73,42.64,42.64,7526.0,41.5939,41.6622,41.5744,41.5744,7526.0
2024-09-06 12:40:00,42.62,42.64,42.53,42.61,10855.0,41.5549,41.5744,41.4672,41.5452,10855.0
2024-09-06 12:45:00,42.59,42.59,42.51,42.55,7792.0,41.5257,41.5257,41.4477,41.4867,7792.0
2024-09-06 12:50:00,42.59,42.62,42.58,42.59,6708.0,41.5257,41.5549,41.5159,41.5257,6708.0
2024-09-06 12:55:00,42.59,42.67,42.59,42.67,6136.0,41.5257,41.6037,41.5257,41.6037,6136.0
2024-09-06 13:00:00,42.67,42.68,42.59,42.67,10452.0,41.6037,41.6134,41.5257,41.6037,10452.0
2024-09-06 13:05:00,42.66,42.74,42.65,42.73,11800.0,41.5939,41.6719,41.5842,41.6622,11800.0
2024-09-06 13:10:00,42.74,42.81,42.74,42.78,7321.0,41.6719,41.7402,41.6719,41.7109,7321.0
2024-09-06 13:15:00,42.79,42.83,42.76,42.78,6300.0,41.7207,41.7597,41.6914,41.7109,6300.0
2024-09-06 13:20:00,42.77,42.87,42.77,42.87,5600.0,41.7012,41.7987,41.7012,41.7987,5600.0
2024-09-06 13:25:00,42.88,42.95,42.88,42.91,11183.0,41.8084,41.8767,41.8084,41.8377,11183.0
2024-09-06 13:30:00,42.9,42.9,42.83,42.84,8292.0,41.8279,41.8279,41.7597,41.7694,8292.0
2024-09-06 13:35:00,42.83,42.83,42.77,42.79,6871.0,41.7597,41.7597,41.7012,41.7207,6871.0
2024-09-06 13:40:00,42.8,42.81,42.75,42.79,14106.0,41.7304,41.7402,41.6817,41.7207,14106.0
2024-09-06 13:45:00,42.79,42.82,42.74,42.81,12857.0,41.7207,41.7499,41.6719,41.7402,12857.0
2024-09-06 13:50:00,42.8,42.86,42.79,42.83,11158.0,41.7304,41.7889,41.7207,41.7597,11158.0
2024-09-06 13:55:00,42.82,42.92,42.82,42.85,12482.0,41.7499,41.8474,41.7499,41.7792,12482.0
2024-09-06 14:00:00,42.85,42.87,42.74,42.77,10557.0,41.7792,41.7987,41.6719,41.7012,10557.0
2024-09-06 14:05:00,42.76,42.8,42.76,42.77,6167.0,41.6914,41.7304,41.6914,41.7012,6167.0
2024-09-06 14:10:00,42.75,42.78,42.75,42.78,10122.0,41.6817,41.7109,41.6817,41.7109,10122.0
2024-09-06 14:15:00,42.77,42.83,42.76,42.8,12738.0,41.7012,41.7597,41.6914,41.7304,12738.0
2024-09-06 14:20:00,42.8,42.81,42.77,42.79,10117.0,41.7304,41.7402,41.7012,41.7207,10117.0
2024-09-06 14:25:00,42.8,42.83,42.79,42.8,24287.0,41.7304,41.7597,41.7207,41.7304,24287.0
2024-09-06 14:30:00,42.8,42.8,42.7,42.7,30565.0,41.7304,41.7304,41.6329,41.6329,30565.0
2024-09-06 14:35:00,42.7,42.71,42.66,42.68,8127.0,41.6329,41.6427,41.5939,41.6134,8127.0
2024-09-06 14:40:00,42.68,42.73,42.67,42.72,13807.0,41.6134,41.6622,41.6037,41.6524,13807.0
2024-09-06 14:45:00,42.71,42.72,42.7,42.72,8394.0,41.6427,41.6524,41.6329,41.6524,8394.0
2024-09-06 14:50:00,42.71,42.73,42.7,42.71,11873.0,41.6427,41.6622,41.6329,41.6427,11873.0
2024-09-06 14:55:00,42.72,42.76,42.72,42.74,11772.0,41.6524,41.6914,41.6524,41.6719,11772.0
2024-09-06 15:00:00,42.73,42.74,42.66,42.74,12509.0,41.6622,41.6719,41.5939,41.6719,12509.0
2024-09-06 15:05:00,42.74,42.77,42.73,42.74,15162.0,41.6719,41.7012,41.6622,41.6719,15162.0
2024-09-06 15:10:00,42.75,42.77,42.72,42.74,20070.0,41.6817,41.7012,41.6524,41.6719,20070.0
2024-09-06 15:15:00,42.75,42.77,42.73,42.74,14980.0,41.6817,41.7012,41.6622,41.6719,14980.0
2024-09-06 15:20:00,42.74,42.78,42.73,42.77,19360.0,41.6719,41.7109,41.6622,41.7012,19360.0
2024-09-06 15:25:00,42.77,42.8,42.74,42.74,13150.0,41.7012,41.7304,41.6719,41.6719,13150.0
2024-09-06 15:30:00,42.74,42.76,42.68,42.68,17254.0,41.6719,41.6914,41.6134,41.6134,17254.0
2024-09-06 15:35:00,42.69,42.7,42.65,42.69,14179.0,41.6232,41.6329,41.5842,41.6232,14179.0
2024-09-06 15:40:00,42.69,42.71,42.67,42.7,13100.0,41.6232,41.6427,41.6037,41.6329,13100.0
2024-09-06 15:45:00,42.71,42.81,42.71,42.79,41086.0,41.6427,41.7402,41.6427,41.7207,41086.0
2024-09-06 15:50:00,42.8,42.81,42.66,42.67,47375.0,41.7304,41.7402,41.5939,41.6037,47375.0
2024-09-06 15:55:00,42.66,42.67,42.6,42.65,78396.0,41.5939,41.6037,41.5354,41.5842,78396.0
2024-09-09 09:30:00,42.91,43.1,42.88,43.09,27492.0,41.8377,42.0229,41.8084,42.0132,27492.0
2024-09-09 09:35:00,43.12,43.23,43.12,43.21,7107.0,42.0424,42.1497,42.0424,42.1302,7107.0
2024-09-09 09:40:00,43.2,43.22,43.07,43.08,5807.0,42.1204,42.1399,41.9937,42.0034,5807.0
2024-09-09 09:45:00,43.09,43.18,43.09,43.12,2920.0,42.0132,42.1009,42.0132,42.0424,2920.0
2024-09-09 09:50:00,43.13,43.17,43.05,43.07,4138.0,42.0522,42.0912,41.9742,41.9937,4138.0
2024-09-09 09:55:00,43.08,43.12,43.01,43.11,2599.0,42.0034,42.0424,41.9352,42.0327,2599.0
2024-09-09 10:00:00,43.11,43.14,43.09,43.13,3766.0,42.0327,42.0619,42.0132,42.0522,3766.0
2024-09-09 10:05:00,43.13,43.14,43.08,43.1,3352.0,42.0522,42.0619,42.0034,42.0229,3352.0
2024-09-09 10:10:00,43.12,43.19,43.1,43.19,22832.0,42.0424,42.1107,42.0229,42.1107,22832.0
2024-09-09 10:15:00,43.18,43.3,43.15,43.18,17650.0,42.1009,42.2179,42.0717,42.1009,17650.0
2024-09-09 10:20:00,43.15,43.17,43.07,43.17,5259.0,42.0717,42.0912,41.9937,42.0912,5259.0
2024-09-09 10:25:00,43.22,43.24,43.14,43.16,2555.0,42.1399,42.1594,42.0619,42.0814,2555.0
2024-09-09 10:30:00,43.14,43.16,43.05,43.07,4539.0,42.0619,42.0814,41.9742,41.9937,4539.0
2024-09-09 10:35:00,43.11,43.11,43.07,43.1,2500.0,42.0327,42.0327,41.9937,42.0229,2500.0
2024-09-09 10:40:00,43.09,43.1,43.01,43.02,6741.0,42.0132,42.0229,41.9352,41.9449,6741.0
2024-09-09 10:45:00,43.0,43.14,43.0,43.14,2300.0,41.9254,42.0619,41.9254,42.0619,2300.0
2024-09-09 10:50:00,43.13,43.17,43.13,43.17,1385.0,42.0522,42.0912,42.0522,42.0912,1385.0
2024-09-09 10:55:00,43.18,43.2,43.11,43.11,1624.0,42.1009,42.1204,42.0327,42.0327,1624.0
2024-09-09 11:00:00,43.11,43.16,43.07,43.07,2800.0,42.0327,42.0814,41.9937,41.9937,2800.0
2024-09-09 11:05:00,43.1,43.18,43.08,43.14,2360.0,42.0229,42.1009,42.0034,42.0619,2360.0
2024-09-09 11:10:00,43.12,43.12,43.03,43.03,1592.0,42.0424,42.0424,41.9547,41.9547,1592.0
2024-09-09 11:15:00,43.0,43.0,42.96,42.98,4990.0,41.9254,41.9254,41.8864,41.9059,4990.0
2024-09-09 11:20:00,43.01,43.08,42.97,43.06,2604.0,41.9352,42.0034,41.8962,41.9839,2604.0
2024-09-09 11:25:00,43.07,43.1,43.04,43.06,3000.0,41.9937,42.0229,41.9644,41.9839,3000.0
2024-09-09 11:30:00,43.07,43.13,43.07,43.13,1200.0,41.9937,42.0522,41.9937,42.0522,1200.0
2024-09-09 11:35:00,43.09,43.09,43.06,43.09,2336.0,42.0132,42.0132,41.9839,42.0132,2336.0
2024-09-09 11:40:00,43.13,43.14,43.12,43.13,700.0,42.0522,42.0619,42.0424,42.0522,700.0
2024-09-09 11:45:00,43.15,43.16,43.12,43.15,1692.0,42.0717,42.0814,42.0424,42.0717,1692.0
2024-09-09 11:50:00,43.14,43.19,43.14,43.19,1400.0,42.0619,42.1107,42.0619,42.1107,1400.0
2024-09-09 11:55:00,43.19,43.22,43.19,43.2,2659.0,42.1107,42.1399,42.1107,42.1204,2659.0
2024-09-09 12:00:00,43.22,43.24,43.2,43.24,1200.0,42.1399,42.1594,42.1204,42.1594,1200.0
2024-09-09 12:05:00,43.23,43.23,43.19,43.22,2336.0,42.1497,42.1497,42.1107,42.1399,2336.0
2024-09-09 12:10:00,43.24,43.29,43.23,43.28,1443.0,42.1594,42.2082,42.1497,42.1984,1443.0
2024-09-09 12:15:00,43.28,43.41,43.28,43.37,2145.0,42.1984,42.3252,42.1984,42.2862,2145.0
2024-09-09 12:20:00,43.35,43.35,43.27,43.27,6835.0,42.2667,42.2667,42.1887,42.1887,6835.0
2024-09-09 12:25:00,43.26,43.31,43.26,43.31,591.0,42.1789,42.2277,42.1789,42.2277,591.0
2024-09-09 12:30:00,43.3,43.33,43.29,43.31,2523.0,42.2179,42.2472,42.2082,42.2277,2523.0
2024-09-09 12:35:00,43.32,43.33,43.29,43.29,712.0,42.2374,42.2472,42.2082,42.2082,712.0
2024-09-09 12:40:00,43.3,43.36,43.3,43.33,2303.0,42.2179,42.2764,42.2179,42.2472,2303.0
2024-09-09 12:45:00,43.34,43.37,43.33,43.33,900.0,42.2569,42.2862,42.2472,42.2472,900.0
2024-09-09 12:50:00,43.32,43.34,43.31,43.32,1733.0,42.2374,42.2569,42.2277,42.2374,1733.0
2024-09-09 12:55:00,43.33,43.38,43.3,43.37,13452.0,42.2472,42.2959,42.2179,42.2862,13452.0
2024-09-09 13:00:00,43.36,43.36,43.32,43.32,2627.0,42.2764,42.2764,42.2374,42.2374,2627.0
2024-09-09 13:05:00,43.32,43.34,43.32,43.32,2003.0,42.2374,42.2569,42.2374,42.2374,2003.0
2024-09-09 13:10:00,43.31,43.31,43.3,43.3,1659.0,42.2277,42.2277,42.2179,42.2179,1659.0
2024-09-09 13:15:00,43.29,43.29,43.26,43.27,1433.0,42.2082,42.2082,42.1789,42.1887,1433.0
2024-09-09 13:20:00,43.26,43.26,43.24,43.24,943.0,42.1789,42.1789,42.1594,42.1594,943.0
2024-09-09 13:25:00,43.26,43.28,43.26,43.28,925.0,42.1789,42.1984,42.1789,42.1984,925.0
2024-09-09 13:30:00,43.27,43.27,43.21,43.25,5252.0,42.1887,42.1887,42.1302,42.1692,5252.0
2024-09-09 13:35:00,43.28,43.28,43.27,43.27,900.0,42.1984,42.1984,42.1887,42.1887,900.0
2024-09-09 13:40:00,43.27,43.27,43.2,43.2,3395.0,42.1887,42.1887,42.1204,42.1204,3395.0
2024-09-09 13:45:00,43.19,43.23,43.19,43.23,762.0,42.1107,42.1497,42.1107,42.1497,762.0
2024-09-09 13:50:00,43.21,43.21,43.17,43.17,2308.0,42.1302,42.1302,42.0912,42.0912,2308.0
2024-09-09 13:55:00,43.16,43.16,43.12,43.12,4745.0,42.0814,42.0814,42.0424,42.0424,4745.0
2024-09-09 14:00:00,43.12,43.17,43.12,43.13,3248.0,42.0424,42.0912,42.0424,42.0522,3248.0
2024-09-09 14:05:00,43.13,43.13,43.13,43.13,500.0,42.0522,42.0522,42.0522,42.0522,500.0
2024-09-09 14:10:00,43.15,43.17,43.14,43.17,1732.0,42.0717,42.0912,42.0619,42.0912,1732.0
2024-09-09 14:15:00,43.17,43.21,43.15,43.21,1948.0,42.0912,42.1302,42.0717,42.1302,1948.0
2024-09-09 14:20:00,43.22,43.24,43.2,43.24,2777.0,42.1399,42.1594,42.1204,42.1594,2777.0
2024-09-09 14:25:00,43.27,43.27,43.2,43.21,2899.0,42.1887,42.1887,42.1204,42.1302,2899.0
2024-09-09 14:30:00,43.2,43.23,43.18,43.23,4890.0,42.1204,42.1497,42.1009,42.1497,4890.0
2024-09-09 14:35:00,43.23,43.23,43.21,43.21,1798.0,42.1497,42.1497,42.1302,42.1302,1798.0
2024-09-09 14:40:00,43.19,43.27,43.19,43.27,1900.0,42.1107,42.1887,42.1107,42.1887,1900.0
2024-09-09 14:45:00,43.28,43.33,43.28,43.33,4412.0,42.1984,42.2472,42.1984,42.2472,4412.0
2024-09-09 14:50:00,43.33,43.34,43.32,43.33,3425.0,42.2472,42.2569,42.2374,42.2472,3425.0
2024-09-09 14:55:00,43.32,43.34,43.31,43.31,2999.0,42.2374,42.2569,42.2277,42.2277,2999.0
2024-09-09 15:00:00,43.3,43.3,43.27,43.27,1650.0,42.2179,42.2179,42.1887,42.1887,1650.0
2024-09-09 15:05:00,43.28,43.32,43.28,43.31,1816.0,42.1984,42.2374,42.1984,42.2277,1816.0
2024-09-09 15:10:00,43.31,43.31,43.29,43.29,2224.0,42.2277,42.2277,42.2082,42.2082,2224.0
2024-09-09 15:15:00,43.3,43.32,43.3,43.3,2158.0,42.2179,42.2374,42.2179,42.2179,2158.0
2024-09-09 15:20:00,43.29,43.29,43.26,43.26,5772.0,42.2082,42.2082,42.1789,42.1789,5772.0
2024-09-09 15:25:00,43.25,43.3,43.21,43.3,11568.0,42.1692,42.2179,42.1302,42.2179,11568.0
2024-09-09 15:30:00,43.29,43.3,43.23,43.23,5692.0,42.2082,42.2179,42.1497,42.1497,5692.0
2024-09-09 15:35:00,43.23,43.26,43.21,43.22,5829.0,42.1497,42.1789,42.1302,42.1399,5829.0
2024-09-09 15:40:00,43.22,43.25,43.22,43.24,10107.0,42.1399,42.1692,42.1399,42.1594,10107.0
2024-09-09 15:45:00,43.23,43.23,43.19,43.19,6374.0,42.1497,42.1497,42.1107,42.1107,6374.0
2024-09-09 15:50:00,43.18,43.2,43.11,43.16,12391.0,42.1009,42.1204,42.0327,42.0814,12391.0
2024-09-09 15:55:00,43.17,43.27,43.17,43.26,49456.0,42.0912,42.1887,42.0912,42.1789,49456.0
2024-09-10 09:30:00,43.43,43.43,43.16,43.22,41332.0,42.3447,42.3447,42.0814,42.1399,41332.0
2024-09-10 09:35:00,43.22,43.33,43.19,43.24,23979.0,42.1399,42.2472,42.1107,42.1594,23979.0
2024-09-10 09:40:00,43.22,43.36,43.22,43.3,6967.0,42.1399,42.2764,42.1399,42.2179,6967.0
2024-09-10 09:45:00,43.34,43.39,43.31,43.33,4589.0,42.2569,42.3057,42.2277,42.2472,4589.0
2024-09-10 09:50:00,43.27,43.33,43.21,43.33,3640.0,42.1887,42.2472,42.1302,42.2472,3640.0
2024-09-10 09:55:00,43.31,43.36,43.27,43.3,9932.0,42.2277,42.2764,42.1887,42.2179,9932.0
2024-09-10 10:00:00,43.29,43.3,43.2,43.23,16938.0,42.2082,42.2179,42.1204,42.1497,16938.0
2024-09-10 10:05:00,43.23,43.24,43.15,43.2,4746.0,42.1497,42.1594,42.0717,42.1204,4746.0
2024-09-10 10:10:00,43.2,43.2,43.02,43.02,6252.0,42.1204,42.1204,41.9449,41.9449,6252.0
2024-09-10 10:15:00,43.05,43.16,43.02,43.02,8948.0,41.9742,42.0814,41.9449,41.9449,8948.0
2024-09-10 10:20:00,43.02,43.06,43.0,43.03,5720.0,41.9449,41.9839,41.9254,41.9547,5720.0
2024-09-10 10:25:00,43.02,43.04,42.96,42.99,3100.0,41.9449,41.9644,41.8864,41.9157,3100.0
2024-09-10 10:30:00,42.99,43.04,42.95,43.04,8015.0,41.9157,41.9644,41.8767,41.9644,8015.0
2024-09-10 10:35:00,43.02,43.06,43.0,43.05,2130.0,41.9449,41.9839,41.9254,41.9742,2130.0
2024-09-10 10:40:00,43.05,43.05,42.96,42.97,700.0,41.9742,41.9742,41.8864,41.8962,700.0
2024-09-10 10:45:00,42.96,43.05,42.96,43.05,1685.0,41.8864,41.9742,41.8864,41.9742,1685.0
2024-09-10 10:50:00,43.05,43.09,43.01,43.02,4729.0,41.9742,42.0132,41.9352,41.9449,4729.0
2024-09-10 10:55:00,43.02,43.12,43.01,43.12,4408.0,41.9449,42.0424,41.9352,42.0424,4408.0
2024-09-10 11:00:00,43.09,43.09,43.04,43.04,1000.0,42.0132,42.0132,41.9644,41.9644,1000.0
2024-09-10 11:05:00,43.03,43.13,43.03,43.13,4944.0,41.9547,42.0522,41.9547,42.0522,4944.0
2024-09-10 11:10:00,43.14,43.19,43.13,43.15,8883.0,42.0619,42.1107,42.0522,42.0717,8883.0
2024-09-10 11:15:00,43.17,43.21,43.11,43.14,2200.0,42.0912,42.1302,42.0327,42.0619,2200.0
2024-09-10 11:20:00,43.16,43.16,43.11,43.15,1846.0,42.0814,42.0814,42.0327,42.0717,1846.0
2024-09-10 11:25:00,43.19,43.27,43.19,43.23,5461.0,42.1107,42.1887,42.1107,42.1497,5461.0
2024-09-10 11:30:00,43.25,43.33,43.25,43.3,2200.0,42.1692,42.2472,42.1692,42.2179,2200.0
2024-09-10 11:35:00,43.31,43.39,43.31,43.32,3584.0,42.2277,42.3057,42.2277,42.2374,3584.0
2024-09-10 11:40:00,43.3,43.36,43.3,43.34,2214.0,42.2179,42.2764,42.2179,42.2569,2214.0
2024-09-10 11:45:00,43.35,43.39,43.34,43.38,1775.0,42.2667,42.3057,42.2569,42.2959,1775.0
2024-09-10 11:50:00,43.37,43.37,43.26,43.26,2437.0,42.2862,42.2862,42.1789,42.1789,2437.0
2024-09-10 11:55:00,43.27,43.27,43.19,43.19,3612.0,42.1887,42.1887,42.1107,42.1107,3612.0
2024-09-10 12:00:00,43.18,43.18,43.15,43.15,3173.0,42.1009,42.1009,42.0717,42.0717,3173.0
2024-09-10 12:05:00,43.14,43.2,43.14,43.2,1000.0,42.0619,42.1204,42.0619,42.1204,1000.0
2024-09-10 12:10:00,43.24,43.25,43.22,43.22,1499.0,42.1594,42.1692,42.1399,42.1399,1499.0
2024-09-10 12:15:00,43.25,43.29,43.25,43.27,4045.0,42.1692,42.2082,42.1692,42.1887,4045.0
2024-09-10 12:20:00,43.29,43.29,43.26,43.26,1500.0,42.2082,42.2082,42.1789,42.1789,1500.0
2024-09-10 12:25:00,43.26,43.3,43.26,43.29,3653.0,42.1789,42.2179,42.1789,42.2082,3653.0
2024-09-10 12:30:00,43.29,43.3,43.28,43.3,4128.0,42.2082,42.2179,42.1984,42.2179,4128.0
2024-09-10 12:35:00,43.29,43.31,43.28,43.28,1426.0,42.2082,42.2277,42.1984,42.1984,1426.0
2024-09-10 12:40:00,43.3,43.3,43.27,43.3,1200.0,42.2179,42.2179,42.1887,42.2179,1200.0
2024-09-10 12:45:00,43.28,43.3,43.27,43.3,1409.0,42.1984,42.2179,42.1887,42.2179,1409.0
2024-09-10 12:50:00,43.28,43.35,43.28,43.31,2695.0,42.1984,42.2667,42.1984,42.2277,2695.0
2024-09-10 12:55:00,43.3,43.3,43.28,43.28,1700.0,42.2179,42.2179,42.1984,42.1984,1700.0
2024-09-10 13:00:00,43.27,43.27,43.25,43.26,6655.0,42.1887,42.1887,42.1692,42.1789,6655.0
2024-09-10 13:05:00,43.26,43.28,43.26,43.26,1800.0,42.1789,42.1984,42.1789,42.1789,1800.0
2024-09-10 13:10:00,43.27,43.3,43.27,43.28,900.0,42.1887,42.2179,42.1887,42.1984,900.0
2024-09-10 13:15:00,43.28,43.33,43.28,43.3,1970.0,42.1984,42.2472,42.1984,42.2179,1970.0
2024-09-10 13:20:00,43.29,43.31,43.27,43.3,1811.0,42.2082,42.2277,42.1887,42.2179,1811.0
2024-09-10 13:25:00,43.29,43.3,43.26,43.26,1252.0,42.2082,42.2179,42.1789,42.1789,1252.0
2024-09-10 13:30:00,43.25,43.28,43.25,43.28,963.0,42.1692,42.1984,42.1692,42.1984,963.0
2024-09-10 13:35:00,43.31,43.31,43.28,43.3,1000.0,42.2277,42.2277,42.1984,42.2179,1000.0
2024-09-10 13:40:00,43.31,43.31,43.29,43.29,505.0,42.2277,42.2277,42.2082,42.2082,505.0
2024-09-10 13:45:00,43.3,43.32,43.3,43.32,600.0,42.2179,42.2374,42.2179,42.2374,600.0
2024-09-10 13:50:00,43.32,43.32,43.3,43.31,1671.0,42.2374,42.2374,42.2179,42.2277,1671.0
2024-09-10 13:55:00,43.32,43.32,43.27,43.28,1274.0,42.2374,42.2374,42.1887,42.1984,1274.0
2024-09-10 14:00:00,43.3,43.36,43.3,43.36,2000.0,42.2179,42.2764,42.2179,42.2764,2000.0
2024-09-10 14:05:00,43.36,43.37,43.36,43.37,2200.0,42.2764,42.2862,42.2764,42.2862,2200.0
2024-09-10 14:10:00,43.37,43.45,43.37,43.45,3817.0,42.2862,42.3642,42.2862,42.3642,3817.0
2024-09-10 14:15:00,43.46,43.5,43.44,43.5,3611.0,42.3739,42.4129,42.3544,42.4129,3611.0
2024-09-10 14:20:00,43.5,43.55,43.47,43.55,5710.0,42.4129,42.4617,42.3837,42.4617,5710.0
2024-09-10 14:25:00,43.55,43.59,43.51,43.59,2872.0,42.4617,42.5007,42.4227,42.5007,2872.0
2024-09-10 14:30:00,43.6,43.66,43.6,43.65,6582.0,42.5104,42.569,42.5104,42.5592,6582.0
2024-09-10 14:35:00,43.66,43.71,43.65,43.71,3507.0,42.569,42.6177,42.5592,42.6177,3507.0
2024-09-10 14:40:00,43.72,43.76,43.72,43.75,8971.0,42.6275,42.6665,42.6275,42.6567,8971.0
2024-09-10 14:45:00,43.76,43.78,43.74,43.74,4029.0,42.6665,42.686,42.647,42.647,4029.0
2024-09-10 14:50:00,43.74,43.76,43.73,43.75,4687.0,42.647,42.6665,42.6372,42.6567,4687.0
2024-09-10 14:55:00,43.75,43.8,43.75,43.77,2909.0,42.6567,42.7055,42.6567,42.6762,2909.0
2024-09-10 15:00:00,43.77,43.79,43.75,43.76,3205.0,42.6762,42.6957,42.6567,42.6665,3205.0
2024-09-10 15:05:00,43.75,43.79,43.75,43.78,1171.0,42.6567,42.6957,42.6567,42.686,1171.0
2024-09-10 15:10:00,43.8,43.83,43.8,43.8,6435.0,42.7055,42.7347,42.7055,42.7055,6435.0
2024-09-10 15:15:00,43.81,43.82,43.76,43.77,10179.0,42.7152,42.725,42.6665,42.6762,10179.0
2024-09-10 15:20:00,43.77,43.84,43.77,43.84,14183.0,42.6762,42.7445,42.6762,42.7445,14183.0
2024-09-10 15:25:00,43.83,43.84,43.83,43.84,5452.0,42.7347,42.7445,42.7347,42.7445,5452.0
2024-09-10 15:30:00,43.83,43.92,43.83,43.92,6927.0,42.7347,42.8225,42.7347,42.8225,6927.0
2024-09-10 15:35:00,43.93,43.95,43.81,43.82,17495.0,42.8322,42.8517,42.7152,42.725,17495.0
2024-09-10 15:40:00,43.83,43.86,43.83,43.84,8323.0,42.7347,42.764,42.7347,42.7445,8323.0
2024-09-10 15:45:00,43.84,43.91,43.84,43.91,9107.0,42.7445,42.8127,42.7445,42.8127,9107.0
2024-09-10 15:50:00,43.91,43.96,43.89,43.96,26996.0,42.8127,42.8615,42.7932,42.8615,26996.0
2024-09-10 15:55:00,43.97,44.13,43.96,44.06,87546.0,42.8712,43.0272,42.8615,42.959,87546.0
2024-09-11 09:30:00,43.91,43.94,43.49,43.53,39412.0,42.8127,42.842,42.4032,42.4422,39412.0
2024-09-11 09:35:00,43.53,43.6,43.52,43.52,7320.0,42.4422,42.5104,42.4324,42.4324,7320.0
2024-09-11 09:40:00,43.51,43.63,43.5,43.63,9017.0,42.4227,42.5397,42.4129,42.5397,9017.0
2024-09-11 09:45:00,43.65,43.75,43.62,43.75,13800.0,42.5592,42.6567,42.5299,42.6567,13800.0
2024-09-11 09:50:00,43.74,43.78,43.67,43.7,10560.0,42.647,42.686,42.5787,42.608,10560.0
2024-09-11 09:55:00,43.73,43.77,43.71,43.72,5100.0,42.6372,42.6762,42.6177,42.6275,5100.0
2024-09-11 10:00:00,43.7,43.8,43.64,43.64,7758.0,42.608,42.7055,42.5495,42.5495,7758.0
2024-09-11 10:05:00,43.65,43.66,43.55,43.59,7169.0,42.5592,42.569,42.4617,42.5007,7169.0
2024-09-11 10:10:00,43.6,43.63,43.53,43.63,3720.0,42.5104,42.5397,42.4422,42.5397,3720.0
2024-09-11 10:15:00,43.52,43.57,43.45,43.53,4678.0,42.4324,42.4812,42.3642,42.4422,4678.0
2024-09-11 10:20:00,43.52,43.62,43.49,43.61,4220.0,42.4324,42.5299,42.4032,42.5202,4220.0
2024-09-11 10:25:00,43.62,43.64,43.54,43.54,5524.0,42.5299,42.5495,42.4519,42.4519,5524.0
2024-09-11 10:30:00,43.53,43.53,43.32,43.32,13262.0,42.4422,42.4422,42.2374,42.2374,13262.0
2024-09-11 10:35:00,43.33,43.39,43.33,43.39,27575.0,42.2472,42.3057,42.2472,42.3057,27575.0
2024-09-11 10:40:00,43.38,43.41,43.35,43.38,4840.0,42.2959,42.3252,42.2667,42.2959,4840.0
2024-09-11 10:45:00,43.39,43.39,43.31,43.34,16780.0,42.3057,42.3057,42.2277,42.2569,16780.0
2024-09-11 10:50:00,43.4,43.55,43.4,43.55,5300.0,42.3154,42.4617,42.3154,42.4617,5300.0
2024-09-11 10:55:00,43.55,43.61,43.5,43.61,5691.0,42.4617,42.5202,42.4129,42.5202,5691.0
2024-09-11 11:00:00,43.61,43.69,43.6,43.68,4190.0,42.5202,42.5982,42.5104,42.5885,4190.0
2024-09-11 11:05:00,43.67,43.85,43.67,43.79,7720.0,42.5787,42.7542,42.5787,42.6957,7720.0
2024-09-11 11:10:00,43.79,43.98,43.77,43.97,4952.0,42.6957,42.881,42.6762,42.8712,4952.0
2024-09-11 11:15:00,43.98,44.03,43.96,43.99,6901.0,42.881,42.9297,42.8615,42.8907,6901.0
2024-09-11 11:20:00,43.96,43.98,43.88,43.88,4670.0,42.8615,42.881,42.7835,42.7835,4670.0
2024-09-11 11:25:00,43.89,43.96,43.89,43.92,4000.0,42.7932,42.8615,42.7932,42.8225,4000.0
2024-09-11 11:30:00,43.93,43.97,43.92,43.95,3200.0,42.8322,42.8712,42.8225,42.8517,3200.0
2024-09-11 11:35:00,43.92,44.04,43.92,44.04,3800.0,42.8225,42.9395,42.8225,42.9395,3800.0
2024-09-11 11:40:00,43.95,43.97,43.94,43.97,3300.0,42.8517,42.8712,42.842,42.8712,3300.0
2024-09-11 11:45:00,43.98,44.06,43.97,44.06,10459.0,42.881,42.959,42.8712,42.959,10459.0
2024-09-11 11:50:00,44.07,44.08,44.05,44.06,2200.0,42.9687,42.9785,42.9492,42.959,2200.0
2024-09-11 11:55:00,44.05,44.08,43.97,44.08,3200.0,42.9492,42.9785,42.8712,42.9785,3200.0
2024-09-11 12:00:00,44.07,44.15,44.05,44.15,3600.0,42.9687,43.0467,42.9492,43.0467,3600.0
2024-09-11 12:05:00,44.17,44.2,44.13,44.13,4100.0,43.0662,43.0955,43.0272,43.0272,4100.0
2024-09-11 12:10:00,44.13,44.16,44.11,44.11,1600.0,43.0272,43.0565,43.0077,43.0077,1600.0
2024-09-11 12:15:00,44.14,44.14,44.08,44.13,3652.0,43.037,43.037,42.9785,43.0272,3652.0
2024-09-11 12:20:00,44.13,44.14,44.08,44.11,3600.0,43.0272,43.037,42.9785,43.0077,3600.0
2024-09-11 12:25:00,44.1,44.1,44.06,44.1,2566.0,42.998,42.998,42.959,42.998,2566.0
2024-09-11 12:30:00,44.1,44.12,44.08,44.12,3000.0,42.998,43.0175,42.9785,43.0175,3000.0
2024-09-11 12:35:00,44.14,44.21,44.13,44.19,11199.0,43.037,43.1052,43.0272,43.0857,11199.0
2024-09-11 12:40:00,44.19,44.2,44.14,44.18,4300.0,43.0857,43.0955,43.037,43.076,4300.0
2024-09-11 12:45:00,44.19,44.2,44.15,44.15,2499.0,43.0857,43.0955,43.0467,43.0467,2499.0
2024-09-11 12:50:00,44.16,44.2,44.16,44.19,3400.0,43.0565,43.0955,43.0565,43.0857,3400.0
2024-09-11 12:55:00,44.18,44.18,44.08,44.11,11056.0,43.076,43.076,42.9785,43.0077,11056.0
2024-09-11 13:00:00,44.11,44.17,44.09,44.16,2270.0,43.0077,43.0662,42.9882,43.0565,2270.0
2024-09-11 13:05:00,44.15,44.2,44.13,44.18,4621.0,43.0467,43.0955,43.0272,43.076,4621.0
2024-09-11 13:10:00,44.18,44.2,44.15,44.18,4700.0,43.076,43.0955,43.0467,43.076,4700.0
2024-09-11 13:15:00,44.17,44.18,44.14,44.15,4189.0,43.0662,43.076,43.037,43.0467,4189.0
2024-09-11 13:20:00,44.14,44.14,44.08,44.09,2448.0,43.037,43.037,42.9785,42.9882,2448.0
2024-09-11 13:25:00,44.09,44.13,44.08,44.12,5467.0,42.9882,43.0272,42.9785,43.0175,5467.0
2024-09-11 13:30:00,44.12,44.2,44.12,44.2,2300.0,43.0175,43.0955,43.0175,43.0955,2300.0
2024-09-11 13:35:00,44.2,44.21,44.17,44.21,3500.0,43.0955,43.1052,43.0662,43.1052,3500.0
2024-09-11 13:40:00,44.22,44.25,44.22,44.25,3800.0,43.115,43.1442,43.115,43.1442,3800.0
2024-09-11 13:45:00,44.26,44.37,44.26,44.36,13052.0,43.154,43.2612,43.154,43.2515,13052.0
2024-09-11 13:50:00,44.36,44.42,44.32,44.32,12459.0,43.2515,43.31,43.2125,43.2125,12459.0
2024-09-11 13:55:00,44.31,44.33,44.26,44.33,2467.0,43.2027,43.2222,43.154,43.2222,2467.0
2024-09-11 14:00:00,44.32,44.34,44.31,44.33,5100.0,43.2125,43.232,43.2027,43.2222,5100.0
2024-09-11 14:05:00,44.31,44.36,44.31,44.34,2762.0,43.2027,43.2515,43.2027,43.232,2762.0
2024-09-11 14:10:00,44.34,44.37,44.32,44.32,3100.0,43.232,43.2612,43.2125,43.2125,3100.0
2024-09-11 14:15:00,44.32,44.33,44.27,44.27,4200.0,43.2125,43.2222,43.1637,43.1637,4200.0
2024-09-11 14:20:00,44.28,44.28,44.25,44.28,1700.0,43.1735,43.1735,43.1442,43.1735,1700.0
2024-09-11 14:25:00,44.28,44.3,44.27,44.3,1960.0,43.1735,43.193,43.1637,43.193,1960.0
2024-09-11 14:30:00,44.31,44.33,44.3,44.33,2200.0,43.2027,43.2222,43.193,43.2222,2200.0
2024-09-11 14:35:00,44.33,44.35,44.29,44.35,4069.0,43.2222,43.2417,43.1832,43.2417,4069.0
2024-09-11 14:40:00,44.38,44.42,44.38,44.41,5732.0,43.271,43.31,43.271,43.3002,5732.0
2024-09-11 14:45:00,44.41,44.41,44.34,44.38,5629.0,43.3002,43.3002,43.232,43.271,5629.0
2024-09-11 14:50:00,44.38,44.38,44.32,44.35,3342.0,43.271,43.271,43.2125,43.2417,3342.0
2024-09-11 14:55:00,44.34,44.36,44.33,44.33,2200.0,43.232,43.2515,43.2222,43.2222,2200.0
2024-09-11 15:00:00,44.32,44.32,44.3,44.3,4000.0,43.2125,43.2125,43.193,43.193,4000.0
2024-09-11 15:05:00,44.32,44.4,44.32,44.39,2400.0,43.2125,43.2905,43.2125,43.2807,2400.0
2024-09-11 15:10:00,44.39,44.45,44.39,44.45,900.0,43.2807,43.3392,43.2807,43.3392,900.0
2024-09-11 15:15:00,44.45,44.5,44.45,44.45,7600.0,43.3392,43.388,43.3392,43.3392,7600.0
2024-09-11 15:20:00,44.45,44.47,44.41,44.46,5397.0,43.3392,43.3587,43.3002,43.349,5397.0
2024-09-11 15:25:00,44.47,44.48,44.46,44.46,4816.0,43.3587,43.3685,43.349,43.349,4816.0
2024-09-11 15:30:00,44.46,44.46,44.36,44.42,10953.0,43.349,43.349,43.2515,43.31,10953.0
2024-09-11 15:35:00,44.42,44.43,44.39,44.39,5060.0,43.31,43.3197,43.2807,43.2807,5060.0
2024-09-11 15:40:00,44.39,44.43,44.37,44.43,3719.0,43.2807,43.3197,43.2612,43.3197,3719.0
2024-09-11 15:45:00,44.42,44.5,44.42,44.5,6431.0,43.31,43.388,43.31,43.388,6431.0
2024-09-11 15:50:00,44.5,44.54,44.47,44.54,14384.0,43.388,43.427,43.3587,43.427,14384.0
2024-09-11 15:55:00,44.55,44.67,44.55,44.59,60347.0,43.4367,43.5537,43.4367,43.4757,60347.0
2024-09-12 09:30:00,45.6,45.8,45.41,45.72,65505.0,44.4605,44.6555,44.2752,44.5775,65505.0
2024-09-12 09:35:00,45.73,46.33,45.73,46.13,50766.0,44.5872,45.1722,44.5872,44.9772,50766.0
2024-09-12 09:40:00,46.14,46.48,46.14,46.46,22126.0,44.987,45.3185,44.987,45.299,22126.0
2024-09-12 09:45:00,46.45,46.61,46.23,46.24,25930.0,45.2892,45.4452,45.0747,45.0845,25930.0
2024-09-12 09:50:00,46.25,46.35,46.16,46.3,38566.0,45.0942,45.1917,45.0065,45.143,38566.0
2024-09-12 09:55:00,46.32,46.48,46.3,46.43,28268.0,45.1625,45.3185,45.143,45.2697,28268.0
2024-09-12 10:00:00,46.42,46.52,46.33,46.48,22747.0,45.26,45.3575,45.1722,45.3185,22747.0
2024-09-12 10:05:00,46.51,46.65,46.48,46.63,20712.0,45.3477,45.4842,45.3185,45.4647,20712.0
2024-09-12 10:10:00,46.65,46.71,46.55,46.58,25518.0,45.4842,45.5427,45.3867,45.416,25518.0
2024-09-12 10:15:00,46.58,46.69,46.56,46.69,13900.0,45.416,45.5232,45.3965,45.5232,13900.0
2024-09-12 10:20:00,46.68,46.86,46.65,46.72,14899.0,45.5135,45.689,45.4842,45.5525,14899.0
2024-09-12 10:25:00,46.73,46.86,46.73,46.84,5600.0,45.5622,45.689,45.5622,45.6695,5600.0
2024-09-12 10:30:00,46.82,46.87,46.78,46.87,34760.0,45.65,45.6987,45.611,45.6987,34760.0
2024-09-12 10:35:00,46.84,46.96,46.81,46.88,11952.0,45.6695,45.7865,45.6402,45.7085,11952.0
2024-09-12 10:40:00,46.87,46.93,46.86,46.91,11460.0,45.6987,45.7572,45.689,45.7377,11460.0
2024-09-12 10:45:00,46.92,47.04,46.89,46.96,17690.0,45.7475,45.8645,45.7182,45.7865,17690.0
2024-09-12 10:50:00,46.97,46.98,46.89,46.95,13813.0,45.7962,45.806,45.7182,45.7767,13813.0
2024-09-12 10:55:00,46.97,47.02,46.95,46.96,12864.0,45.7962,45.845,45.7767,45.7865,12864.0
2024-09-12 11:00:00,46.96,47.02,46.93,47.02,13742.0,45.7865,45.845,45.7572,45.845,13742.0
2024-09-12 11:05:00,47.02,47.11,47.02,47.09,12109.0,45.845,45.9327,45.845,45.9132,12109.0
2024-09-12 11:10:00,47.07,47.12,47.02,47.08,11335.0,45.8937,45.9425,45.845,45.9035,11335.0
2024-09-12 11:15:00,47.07,47.07,46.89,46.89,13375.0,45.8937,45.8937,45.7182,45.7182,13375.0
2024-09-12 11:20:00,46.89,47.03,46.89,46.97,5700.0,45.7182,45.8547,45.7182,45.7962,5700.0
2024-09-12 11:25:00,46.96,47.08,46.95,47.07,8530.0,45.7865,45.9035,45.7767,45.8937,8530.0
2024-09-12 11:30:00,47.07,47.13,47.04,47.08,15810.0,45.8937,45.9522,45.8645,45.9035,15810.0
2024-09-12 11:35:00,47.08,47.09,47.05,47.09,14832.0,45.9035,45.9132,45.8742,45.9132,14832.0
2024-09-12 11:40:00,47.1,47.1,47.03,47.06,10616.0,45.923,45.923,45.8547,45.884,10616.0
2024-09-12 11:45:00,47.05,47.07,47.0,47.07,8135.0,45.8742,45.8937,45.8255,45.8937,8135.0
2024-09-12 11:50:00,47.07,47.08,47.03,47.04,7493.0,45.8937,45.9035,45.8547,45.8645,7493.0
2024-09-12 11:55:00,47.03,47.06,47.03,47.04,4140.0,45.8547,45.884,45.8547,45.8645,4140.0
2024-09-12 12:00:00,47.04,47.16,47.02,47.12,9488.0,45.8645,45.9815,45.845,45.9425,9488.0
2024-09-12 12:05:00,47.11,47.16,47.09,47.15,7213.0,45.9327,45.9815,45.9132,45.9717,7213.0
2024-09-12 12:10:00,47.16,47.16,47.05,47.1,8420.0,45.9815,45.9815,45.8742,45.923,8420.0
2024-09-12 12:15:00,47.1,47.14,47.07,47.14,3259.0,45.923,45.962,45.8937,45.962,3259.0
2024-09-12 12:20:00,47.15,47.2,47.15,47.15,12131.0,45.9717,46.0205,45.9717,45.9717,12131.0
2024-09-12 12:25:00,47.15,47.16,47.1,47.1,7390.0,45.9717,45.9815,45.923,45.923,7390.0
2024-09-12 12:30:00,47.07,47.1,47.04,47.1,5209.0,45.8937,45.923,45.8645,45.923,5209.0
2024-09-12 12:35:00,47.13,47.2,47.12,47.18,4520.0,45.9522,46.0205,45.9425,46.001,4520.0
2024-09-12 12:40:00,47.18,47.23,47.17,47.22,3730.0,46.001,46.0497,45.9912,46.04,3730.0
2024-09-12 12:45:00,47.22,47.29,47.22,47.28,5250.0,46.04,46.1082,46.04,46.0985,5250.0
2024-09-12 12:50:00,47.28,47.36,47.28,47.36,6373.0,46.0985,46.1765,46.0985,46.1765,6373.0
2024-09-12 12:55:00,47.35,47.39,47.35,47.38,4417.0,46.1667,46.2057,46.1667,46.196,4417.0
2024-09-12 13:00:00,47.38,47.44,47.38,47.41,6195.0,46.196,46.2545,46.196,46.2252,6195.0
2024-09-12 13:05:00,47.4,47.48,47.38,47.46,7716.0,46.2155,46.2935,46.196,46.274,7716.0
2024-09-12 13:10:00,47.45,47.45,47.35,47.41,14341.0,46.2642,46.2642,46.1667,46.2252,14341.0
2024-09-12 13:15:00,47.42,47.45,47.41,47.43,9069.0,46.235,46.2642,46.2252,46.2447,9069.0
2024-09-12 13:20:00,47.42,47.45,47.4,47.45,8463.0,46.235,46.2642,46.2155,46.2642,8463.0
2024-09-12 13:25:00,47.45,47.5,47.43,47.49,8132.0,46.2642,46.313,46.2447,46.3032,8132.0
2024-09-12 13:30:00,47.5,47.52,47.48,47.52,10527.0,46.313,46.3325,46.2935,46.3325,10527.0
2024-09-12 13:35:00,47.52,47.57,47.51,47.57,13181.0,46.3325,46.3812,46.3227,46.3812,13181.0
2024-09-12 13:40:00,47.57,47.62,47.57,47.6,14278.0,46.3812,46.43,46.3812,46.4105,14278.0
2024-09-12 13:45:00,47.6,47.63,47.58,47.62,13291.0,46.4105,46.4397,46.391,46.43,13291.0
2024-09-12 13:50:00,47.62,47.7,47.61,47.7,16212.0,46.43,46.508,46.4202,46.508,16212.0
2024-09-12 13:55:00,47.71,47.8,47.71,47.78,24820.0,46.5177,46.6055,46.5177,46.586,24820.0
2024-09-12 14:00:00,47.78,47.78,47.68,47.74,16106.0,46.586,46.586,46.4885,46.547,16106.0
2024-09-12 14:05:00,47.75,47.82,47.72,47.8,11614.0,46.5567,46.625,46.5275,46.6055,11614.0
2024-09-12 14:10:00,47.81,47.84,47.77,47.84,15929.0,46.6152,46.6445,46.5762,46.6445,15929.0
2024-09-12 14:15:00,47.84,47.86,47.78,47.79,17746.0,46.6445,46.664,46.586,46.5957,17746.0
2024-09-12 14:20:00,47.8,47.84,47.79,47.84,7732.0,46.6055,46.6445,46.5957,46.6445,7732.0
2024-09-12 14:25:00,47.83,47.88,47.82,47.84,9123.0,46.6347,46.6835,46.625,46.6445,9123.0
2024-09-12 14:30:00,47.83,47.84,47.76,47.77,14338.0,46.6347,46.6445,46.5665,46.5762,14338.0
2024-09-12 14:35:00,47.77,47.81,47.77,47.81,11242.0,46.5762,46.6152,46.5762,46.6152,11242.0
2024-09-12 14:40:00,47.8,47.81,47.72,47.72,15173.0,46.6055,46.6152,46.5275,46.5275,15173.0
2024-09-12 14:45:00,47.73,47.74,47.64,47.65,15223.0,46.5372,46.547,46.4495,46.4592,15223.0
2024-09-12 14:50:00,47.65,47.66,47.45,47.65,31790.0,46.4592,46.469,46.2642,46.4592,31790.0
2024-09-12 14:55:00,47.65,47.71,47.61,47.7,15108.0,46.4592,46.5177,46.4202,46.508,15108.0
2024-09-12 15:00:00,47.69,47.74,47.67,47.69,13720.0,46.4982,46.547,46.4787,46.4982,13720.0
2024-09-12 15:05:00,47.7,47.78,47.7,47.76,10960.0,46.508,46.586,46.508,46.5665,10960.0
2024-09-12 15:10:00,47.75,47.79,47.74,47.79,11907.0,46.5567,46.5957,46.547,46.5957,11907.0
2024-09-12 15:15:00,47.78,47.8,47.73,47.75,20779.0,46.586,46.6055,46.5372,46.5567,20779.0
2024-09-12 15:20:00,47.74,47.76,47.7,47.76,9999.0,46.547,46.5665,46.508,46.5665,9999.0
2024-09-12 15:25:00,47.76,47.76,47.73,47.74,8479.0,46.5665,46.5665,46.5372,46.547,8479.0
2024-09-12 15:30:00,47.74,47.76,47.72,47.76,15449.0,46.547,46.5665,46.5275,46.5665,15449.0
2024-09-12 15:35:00,47.76,47.8,47.76,47.8,9214.0,46.5665,46.6055,46.5665,46.6055,9214.0
2024-09-12 15:40:00,47.8,47.8,47.75,47.77,16871.0,46.6055,46.6055,46.5567,46.5762,16871.0
2024-09-12 15:45:00,47.78,47.89,47.77,47.84,43010.0,46.586,46.6932,46.5762,46.6445,43010.0
2024-09-12 15:50:00,47.84,47.88,47.78,47.78,35388.0,46.6445,46.6835,46.586,46.586,35388.0
2024-09-12 15:55:00,47.78,47.78,47.56,47.59,100007.0,46.586,46.586,46.3715,46.4007,100007.0
2024-09-13 09:30:00,48.5,48.82,48.45,48.78,80557.0,47.288,47.6,47.2392,47.561,80557.0
2024-09-13 09:35:00,48.76,48.86,48.65,48.77,36715.0,47.5415,47.639,47.4343,47.5513,36715.0
2024-09-13 09:40:00,48.73,48.97,48.73,48.97,19232.0,47.5123,47.7463,47.5123,47.7463,19232.0
2024-09-13 09:45:00,48.98,49.07,48.95,49.06,44673.0,47.756,47.8438,47.7268,47.834,44673.0
2024-09-13 09:50:00,49.06,49.09,48.94,49.0,25104.0,47.834,47.8633,47.717,47.7755,25104.0
2024-09-13 09:55:00,49.01,49.01,48.8,48.83,37445.0,47.7853,47.7853,47.5805,47.6098,37445.0
2024-09-13 10:00:00,48.83,48.89,48.51,48.67,36270.0,47.6098,47.6683,47.2978,47.4538,36270.0
2024-09-13 10:05:00,48.7,48.71,48.58,48.69,25215.0,47.483,47.4928,47.366,47.4733,25215.0
2024-09-13 10:10:00,48.69,48.81,48.63,48.74,20570.0,47.4733,47.5903,47.4148,47.522,20570.0
2024-09-13 10:15:00,48.73,48.86,48.72,48.77,14503.0,47.5123,47.639,47.5025,47.5513,14503.0
2024-09-13 10:20:00,48.77,48.93,48.77,48.93,7071.0,47.5513,47.7073,47.5513,47.7073,7071.0
2024-09-13 10:25:00,48.93,48.93,48.73,48.77,18938.0,47.7073,47.7073,47.5123,47.5513,18938.0
2024-09-13 10:30:00,48.75,48.82,48.68,48.82,13670.0,47.5318,47.6,47.4635,47.6,13670.0
2024-09-13 10:35:00,48.81,48.9,48.74,48.85,21549.0,47.5903,47.678,47.522,47.6293,21549.0
2024-09-13 10:40:00,48.87,48.97,48.87,48.93,7825.0,47.6488,47.7463,47.6488,47.7073,7825.0
2024-09-13 10:45:00,48.91,48.93,48.86,48.89,8477.0,47.6878,47.7073,47.639,47.6683,8477.0
2024-09-13 10:50:00,48.88,48.88,48.81,48.86,8942.0,47.6585,47.6585,47.5903,47.639,8942.0
2024-09-13 10:55:00,48.87,48.91,48.8,48.87,9482.0,47.6488,47.6878,47.5805,47.6488,9482.0
2024-09-13 11:00:00,48.87,48.88,48.72,48.72,6120.0,47.6488,47.6585,47.5025,47.5025,6120.0
2024-09-13 11:05:00,48.74,48.74,48.64,48.73,13718.0,47.522,47.522,47.4245,47.5123,13718.0
2024-09-13 11:10:00,48.72,48.72,48.66,48.66,7788.0,47.5025,47.5025,47.444,47.444,7788.0
2024-09-13 11:15:00,48.66,48.72,48.63,48.67,11545.0,47.444,47.5025,47.4148,47.4538,11545.0
2024-09-13 11:20:00,48.65,48.86,48.61,48.84,6747.0,47.4343,47.639,47.3953,47.6195,6747.0
2024-09-13 11:25:00,48.85,48.95,48.85,48.91,16550.0,47.6293,47.7268,47.6293,47.6878,16550.0
2024-09-13 11:30:00,48.91,49.06,48.91,49.05,10732.0,47.6878,47.834,47.6878,47.8243,10732.0
2024-09-13 11:35:00,49.05,49.06,48.98,49.01,14355.0,47.8243,47.834,47.756,47.7853,14355.0
2024-09-13 11:40:00,49.02,49.05,48.95,48.97,6313.0,47.795,47.8243,47.7268,47.7463,6313.0
2024-09-13 11:45:00,48.97,48.99,48.93,48.93,9245.0,47.7463,47.7658,47.7073,47.7073,9245.0
2024-09-13 11:50:00,48.92,49.0,48.88,49.0,6608.0,47.6975,47.7755,47.6585,47.7755,6608.0
2024-09-13 11:55:00,49.01,49.06,49.01,49.06,3546.0,47.7853,47.834,47.7853,47.834,3546.0
2024-09-13 12:00:00,49.09,49.13,49.06,49.11,10989.0,47.8633,47.9023,47.834,47.8828,10989.0
2024-09-13 12:05:00,49.08,49.09,49.04,49.04,3862.0,47.8535,47.8633,47.8145,47.8145,3862.0
2024-09-13 12:10:00,49.04,49.06,49.0,49.01,3686.0,47.8145,47.834,47.7755,47.7853,3686.0
2024-09-13 12:15:00,49.05,49.09,49.03,49.09,5095.0,47.8243,47.8633,47.8048,47.8633,5095.0
2024-09-13 12:20:00,49.09,49.09,49.02,49.04,5130.0,47.8633,47.8633,47.795,47.8145,5130.0
2024-09-13 12:25:00,49.05,49.1,49.04,49.06,3765.0,47.8243,47.873,47.8145,47.834,3765.0
2024-09-13 12:30:00,49.07,49.08,49.03,49.06,6447.0,47.8438,47.8535,47.8048,47.834,6447.0
2024-09-13 12:35:00,49.06,49.09,48.98,48.98,11894.0,47.834,47.8633,47.756,47.756,11894.0
2024-09-13 12:40:00,48.98,49.02,48.96,48.96,13349.0,47.756,47.795,47.7365,47.7365,13349.0
2024-09-13 12:45:00,48.99,49.07,48.98,49.04,3305.0,47.7658,47.8438,47.756,47.8145,3305.0
2024-09-13 12:50:00,49.03,49.07,49.01,49.05,4543.0,47.8048,47.8438,47.7853,47.8243,4543.0
2024-09-13 12:55:00,49.06,49.12,49.06,49.1,16183.0,47.834,47.8925,47.834,47.873,16183.0
2024-09-13 13:00:00,49.09,49.14,49.06,49.14,9238.0,47.8633,47.912,47.834,47.912,9238.0
2024-09-13 13:05:00,49.14,49.15,49.08,49.12,16571.0,47.912,47.9218,47.8535,47.8925,16571.0
2024-09-13 13:10:00,49.11,49.15,49.08,49.14,8894.0,47.8828,47.9218,47.8535,47.912,8894.0
2024-09-13 13:15:00,49.14,49.17,49.13,49.17,12116.0,47.912,47.9413,47.9023,47.9413,12116.0
2024-09-13 13:20:00,49.16,49.17,49.13,49.13,12777.0,47.9315,47.9413,47.9023,47.9023,12777.0
2024-09-13 13:25:00,49.14,49.18,49.09,49.15,19044.0,47.912,47.951,47.8633,47.9218,19044.0
2024-09-13 13:30:00,49.15,49.18,49.12,49.13,19971.0,47.9218,47.951,47.8925,47.9023,19971.0
2024-09-13 13:35:00,49.13,49.15,49.13,49.14,3043.0,47.9023,47.9218,47.9023,47.912,3043.0
2024-09-13 13:40:00,49.14,49.15,49.12,49.15,3550.0,47.912,47.9218,47.8925,47.9218,3550.0
2024-09-13 13:45:00,49.15,49.16,49.11,49.14,7157.0,47.9218,47.9315,47.8828,47.912,7157.0
2024-09-13 13:50:00,49.14,49.18,49.14,49.15,4717.0,47.912,47.951,47.912,47.9218,4717.0
2024-09-13 13:55:00,49.16,49.17,49.12,49.12,3608.0,47.9315,47.9413,47.8925,47.8925,3608.0
2024-09-13 14:00:00,49.1,49.1,48.92,49.01,13666.0,47.873,47.873,47.6975,47.7853,13666.0
2024-09-13 14:05:00,49.02,49.13,49.0,49.13,5267.0,47.795,47.9023,47.7755,47.9023,5267.0
2024-09-13 14:10:00,49.13,49.14,49.09,49.14,5050.0,47.9023,47.912,47.8633,47.912,5050.0
2024-09-13 14:15:00,49.13,49.22,49.12,49.22,14382.0,47.9023,47.99,47.8925,47.99,14382.0
2024-09-13 14:20:00,49.22,49.22,49.14,49.15,6583.0,47.99,47.99,47.912,47.9218,6583.0
2024-09-13 14:25:00,49.17,49.18,49.12,49.18,2299.0,47.9413,47.951,47.8925,47.951,2299.0
2024-09-13 14:30:00,49.16,49.16,49.12,49.12,2865.0,47.9315,47.9315,47.8925,47.8925,2865.0
2024-09-13 14:35:00,49.13,49.15,49.11,49.13,2400.0,47.9023,47.9218,47.8828,47.9023,2400.0
2024-09-13 14:40:00,49.14,49.19,49.14,49.17,2536.0,47.912,47.9608,47.912,47.9413,2536.0
2024-09-13 14:45:00,49.16,49.18,49.15,49.17,4357.0,47.9315,47.951,47.9218,47.9413,4357.0
2024-09-13 14:50:00,49.16,49.16,49.08,49.08,8473.0,47.9315,47.9315,47.8535,47.8535,8473.0
2024-09-13 14:55:00,49.07,49.08,49.05,49.05,4174.0,47.8438,47.8535,47.8243,47.8243,4174.0
2024-09-13 15:00:00,49.05,49.05,48.99,49.0,9188.0,47.8243,47.8243,47.7658,47.7755,9188.0
2024-09-13 15:05:00,49.03,49.09,49.03,49.09,13076.0,47.8048,47.8633,47.8048,47.8633,13076.0
2024-09-13 15:10:00,49.09,49.09,49.04,49.04,8907.0,47.8633,47.8633,47.8145,47.8145,8907.0
2024-09-13 15:15:00,49.03,49.08,49.01,49.07,20824.0,47.8048,47.8535,47.7853,47.8438,20824.0
2024-09-13 15:20:00,49.08,49.11,49.06,49.11,27088.0,47.8535,47.8828,47.834,47.8828,27088.0
2024-09-13 15:25:00,49.1,49.17,49.09,49.09,25875.0,47.873,47.9413,47.8633,47.8633,25875.0
2024-09-13 15:30:00,49.08,49.09,49.05,49.08,44836.0,47.8535,47.8633,47.8243,47.8535,44836.0
2024-09-13 15:35:00,49.08,49.08,48.99,49.01,47079.0,47.8535,47.8535,47.7658,47.7853,47079.0
2024-09-13 15:40:00,49.02,49.05,49.02,49.03,37255.0,47.795,47.8243,47.795,47.8048,37255.0
2024-09-13 15:45:00,49.03,49.06,48.98,48.99,72069.0,47.8048,47.834,47.756,47.7658,72069.0
2024-09-13 15:50:00,48.98,49.01,48.92,48.97,113011.0,47.756,47.7853,47.6975,47.7463,113011.0
2024-09-13 15:55:00,48.97,49.02,48.95,48.96,247150.0,47.7463,47.795,47.7268,47.7365,247150.0
2024-09-16 09:30:00,48.91,49.27,48.84,49.21,85880.0,47.6878,48.0388,47.6195,47.9803,85880.0
2024-09-16 09:35:00,49.18,49.28,49.07,49.23,24327.0,47.951,48.0485,47.8438,47.9998,24327.0
2024-09-16 09:40:00,49.25,49.25,48.92,48.99,17553.0,48.0193,48.0193,47.6975,47.7658,17553.0
2024-09-16 09:45:00,49.02,49.38,49.02,49.35,21052.0,47.795,48.146,47.795,48.1168,21052.0
2024-09-16 09:50:00,49.36,49.41,49.31,49.35,34718.0,48.1265,48.1753,48.0778,48.1168,34718.0
2024-09-16 09:55:00,49.37,49.37,49.26,49.32,36633.0,48.1363,48.1363,48.029,48.0875,36633.0
2024-09-16 10:00:00,49.29,49.29,49.07,49.16,43353.0,48.0583,48.0583,47.8438,47.9315,43353.0
2024-09-16 10:05:00,49.16,49.21,49.05,49.06,33680.0,47.9315,47.9803,47.8243,47.834,33680.0
2024-09-16 10:10:00,49.06,49.09,48.96,48.96,24907.0,47.834,47.8633,47.7365,47.7365,24907.0
2024-09-16 10:15:00,48.98,49.0,48.91,48.92,15370.0,47.756,47.7755,47.6878,47.6975,15370.0
2024-09-16 10:20:00,48.92,48.92,48.8,48.87,11886.0,47.6975,47.6975,47.5805,47.6488,11886.0
2024-09-16 10:25:00,48.88,48.9,48.75,48.84,14970.0,47.6585,47.678,47.5318,47.6195,14970.0
2024-09-16 10:30:00,48.84,48.84,48.61,48.61,30860.0,47.6195,47.6195,47.3953,47.3953,30860.0
2024-09-16 10:35:00,48.62,48.76,48.62,48.76,24920.0,47.405,47.5415,47.405,47.5415,24920.0
2024-09-16 10:40:00,48.78,48.81,48.68,48.68,11106.0,47.561,47.5903,47.4635,47.4635,11106.0
2024-09-16 10:45:00,48.69,48.76,48.63,48.76,7592.0,47.4733,47.5415,47.4148,47.5415,7592.0
2024-09-16 10:50:00,48.76,48.8,48.71,48.71,6424.0,47.5415,47.5805,47.4928,47.4928,6424.0
2024-09-16 10:55:00,48.72,48.78,48.71,48.74,9782.0,47.5025,47.561,47.4928,47.522,9782.0
2024-09-16 11:00:00,48.73,48.76,48.69,48.7,9001.0,47.5123,47.5415,47.4733,47.483,9001.0
2024-09-16 11:05:00,48.7,48.78,48.65,48.78,5568.0,47.483,47.561,47.4343,47.561,5568.0
2024-09-16 11:10:00,48.77,48.82,48.74,48.75,5319.0,47.5513,47.6,47.522,47.5318,5319.0
2024-09-16 11:15:00,48.75,48.75,48.63,48.64,3937.0,47.5318,47.5318,47.4148,47.4245,3937.0
2024-09-16 11:20:00,48.65,48.72,48.62,48.71,6178.0,47.4343,47.5025,47.405,47.4928,6178.0
2024-09-16 11:25:00,48.72,48.75,48.68,48.68,5241.0,47.5025,47.5318,47.4635,47.4635,5241.0
2024-09-16 11:30:00,48.68,48.73,48.67,48.71,4906.0,47.4635,47.5123,47.4538,47.4928,4906.0
2024-09-16 11:35:00,48.72,48.74,48.66,48.68,4522.0,47.5025,47.522,47.444,47.4635,4522.0
2024-09-16 11:40:00,48.69,48.71,48.64,48.66,3438.0,47.4733,47.4928,47.4245,47.444,3438.0
2024-09-16 11:45:00,48.67,48.69,48.65,48.69,4830.0,47.4538,47.4733,47.4343,47.4733,4830.0
2024-09-16 11:50:00,48.69,48.7,48.63,48.7,2241.0,47.4733,47.483,47.4148,47.483,2241.0
2024-09-16 11:55:00,48.71,48.76,48.69,48.7,4600.0,47.4928,47.5415,47.4733,47.483,4600.0
2024-09-16 12:00:00,48.7,48.73,48.63,48.64,6687.0,47.483,47.5123,47.4148,47.4245,6687.0
2024-09-16 12:05:00,48.64,48.8,48.64,48.79,4881.0,47.4245,47.5805,47.4245,47.5708,4881.0
2024-09-16 12:10:00,48.79,48.83,48.76,48.78,10293.0,47.5708,47.6098,47.5415,47.561,10293.0
2024-09-16 12:15:00,48.78,48.87,48.78,48.85,9100.0,47.561,47.6488,47.561,47.6293,9100.0
2024-09-16 12:20:00,48.85,48.89,48.84,48.85,10893.0,47.6293,47.6683,47.6195,47.6293,10893.0
2024-09-16 12:25:00,48.88,48.93,48.88,48.92,8332.0,47.6585,47.7073,47.6585,47.6975,8332.0
2024-09-16 12:30:00,48.91,48.93,48.86,48.9,8551.0,47.6878,47.7073,47.639,47.678,8551.0
2024-09-16 12:35:00,48.9,48.92,48.88,48.91,5709.0,47.678,47.6975,47.6585,47.6878,5709.0
2024-09-16 12:40:00,48.9,48.92,48.88,48.89,5986.0,47.678,47.6975,47.6585,47.6683,5986.0
2024-09-16 12:45:00,48.89,48.91,48.89,48.89,2010.0,47.6683,47.6878,47.6683,47.6683,2010.0
2024-09-16 12:50:00,48.89,48.92,48.88,48.92,3200.0,47.6683,47.6975,47.6585,47.6975,3200.0
2024-09-16 12:55:00,48.93,48.96,48.91,48.94,5979.0,47.7073,47.7365,47.6878,47.717,5979.0
2024-09-16 13:00:00,48.95,48.95,48.91,48.91,4302.0,47.7268,47.7268,47.6878,47.6878,4302.0
2024-09-16 13:05:00,48.91,48.92,48.89,48.91,3063.0,47.6878,47.6975,47.6683,47.6878,3063.0
2024-09-16 13:10:00,48.91,48.91,48.89,48.89,2400.0,47.6878,47.6878,47.6683,47.6683,2400.0
2024-09-16 13:15:00,48.88,48.92,48.86,48.9,16055.0,47.6585,47.6975,47.639,47.678,16055.0
2024-09-16 13:20:00,48.9,48.92,48.84,48.89,15521.0,47.678,47.6975,47.6195,47.6683,15521.0
2024-09-16 13:25:00,48.89,48.93,48.88,48.91,2100.0,47.6683,47.7073,47.6585,47.6878,2100.0
2024-09-16 13:30:00,48.91,48.91,48.87,48.87,6884.0,47.6878,47.6878,47.6488,47.6488,6884.0
2024-09-16 13:35:00,48.88,48.94,48.84,48.94,4095.0,47.6585,47.717,47.6195,47.717,4095.0
2024-09-16 13:40:00,48.93,48.98,48.92,48.98,7464.0,47.7073,47.756,47.6975,47.756,7464.0
2024-09-16 13:45:00,48.98,49.01,48.97,49.01,2645.0,47.756,47.7853,47.7463,47.7853,2645.0
2024-09-16 13:50:00,49.01,49.02,49.0,49.0,4174.0,47.7853,47.795,47.7755,47.7755,4174.0
2024-09-16 13:55:00,49.0,49.05,49.0,49.04,2108.0,47.7755,47.8243,47.7755,47.8145,2108.0
2024-09-16 14:00:00,49.03,49.04,49.01,49.01,2200.0,47.8048,47.8145,47.7853,47.7853,2200.0
2024-09-16 14:05:00,49.0,49.06,49.0,49.03,31881.0,47.7755,47.834,47.7755,47.8048,31881.0
2024-09-16 14:10:00,49.02,49.04,49.0,49.03,15850.0,47.795,47.8145,47.7755,47.8048,15850.0
2024-09-16 14:15:00,49.03,49.03,48.95,48.95,2400.0,47.8048,47.8048,47.7268,47.7268,2400.0
2024-09-16 14:20:00,48.96,49.0,48.96,49.0,4140.0,47.7365,47.7755,47.7365,47.7755,4140.0
2024-09-16 14:25:00,49.0,49.04,49.0,49.04,2217.0,47.7755,47.8145,47.7755,47.8145,2217.0
2024-09-16 14:30:00,49.04,49.04,49.01,49.01,5128.0,47.8145,47.8145,47.7853,47.7853,5128.0
2024-09-16 14:35:00,49.02,49.03,49.0,49.02,2774.0,47.795,47.8048,47.7755,47.795,2774.0
2024-09-16 14:40:00,49.02,49.02,48.99,48.99,5242.0,47.795,47.795,47.7658,47.7658,5242.0
2024-09-16 14:45:00,48.98,49.01,48.96,49.01,4975.0,47.756,47.7853,47.7365,47.7853,4975.0
2024-09-16 14:50:00,49.0,49.0,48.95,48.99,4442.0,47.7755,47.7755,47.7268,47.7658,4442.0
2024-09-16 14:55:00,48.99,49.06,48.98,49.06,2510.0,47.7658,47.834,47.756,47.834,2510.0
2024-09-16 15:00:00,49.07,49.09,49.07,49.07,4539.0,47.8438,47.8633,47.8438,47.8438,4539.0
2024-09-16 15:05:00,49.06,49.07,49.04,49.05,6446.0,47.834,47.8438,47.8145,47.8243,6446.0
2024-09-16 15:10:00,49.01,49.02,48.99,49.0,9965.0,47.7853,47.795,47.7658,47.7755,9965.0
2024-09-16 15:15:00,49.0,49.02,48.97,49.02,15308.0,47.7755,47.795,47.7463,47.795,15308.0
2024-09-16 15:20:00,49.02,49.07,49.0,49.06,10693.0,47.795,47.8438,47.7755,47.834,10693.0
2024-09-16 15:25:00,49.06,49.09,49.06,49.08,3084.0,47.834,47.8633,47.834,47.8535,3084.0
2024-09-16 15:30:00,49.07,49.11,49.06,49.11,31022.0,47.8438,47.8828,47.834,47.8828,31022.0
2024-09-16 15:35:00,49.12,49.14,49.07,49.14,7490.0,47.8925,47.912,47.8438,47.912,7490.0
2024-09-16 15:40:00,49.14,49.17,49.11,49.11,22653.0,47.912,47.9413,47.8828,47.8828,22653.0
2024-09-16 15:45:00,49.13,49.13,49.04,49.05,18090.0,47.9023,47.9023,47.8145,47.8243,18090.0
2024-09-16 15:50:00,49.06,49.1,49.05,49.06,34743.0,47.834,47.873,47.8243,47.834,34743.0
2024-09-16 15:55:00,49.06,49.07,48.96,49.01,67026.0,47.834,47.8438,47.7365,47.7853,67026.0
2024-09-17 09:30:00,48.77,48.79,48.42,48.51,47322.0,47.5513,47.5708,47.21,47.2978,47322.0
2024-09-17 09:35:00,48.52,48.65,48.52,48.63,23847.0,47.3075,47.4343,47.3075,47.4148,23847.0
2024-09-17 09:40:00,48.63,48.8,48.58,48.73,13586.0,47.4148,47.5805,47.366,47.5123,13586.0
2024-09-17 09:45:00,48.76,49.0,48.76,49.0,20747.0,47.5415,47.7755,47.5415,47.7755,20747.0
2024-09-17 09:50:00,49.03,49.09,48.9,48.9,11151.0,47.8048,47.8633,47.678,47.678,11151.0
2024-09-17 09:55:00,48.89,48.93,48.79,48.79,17962.0,47.6683,47.7073,47.5708,47.5708,17962.0
2024-09-17 10:00:00,48.82,49.03,48.81,49.0,17051.0,47.6,47.8048,47.5903,47.7755,17051.0
2024-09-17 10:05:00,49.0,49.08,48.96,49.04,10999.0,47.7755,47.8535,47.7365,47.8145,10999.0
2024-09-17 10:10:00,49.04,49.15,49.02,49.15,5131.0,47.8145,47.9218,47.795,47.9218,5131.0
2024-09-17 10:15:00,49.16,49.25,49.15,49.17,7872.0,47.9315,48.0193,47.9218,47.9413,7872.0
2024-09-17 10:20:00,49.18,49.23,49.17,49.23,4231.0,47.951,47.9998,47.9413,47.9998,4231.0
2024-09-17 10:25:00,49.22,49.22,49.09,49.1,6426.0,47.99,47.99,47.8633,47.873,6426.0
2024-09-17 10:30:00,49.11,49.11,49.01,49.03,4510.0,47.8828,47.8828,47.7853,47.8048,4510.0
2024-09-17 10:35:00,49.05,49.05,48.92,48.98,9924.0,47.8243,47.8243,47.6975,47.756,9924.0
2024-09-17 10:40:00,48.98,48.98,48.83,48.88,13088.0,47.756,47.756,47.6098,47.6585,13088.0
2024-09-17 10:45:00,48.91,49.0,48.91,48.95,4796.0,47.6878,47.7755,47.6878,47.7268,4796.0
2024-09-17 10:50:00,48.94,48.97,48.91,48.91,4705.0,47.717,47.7463,47.6878,47.6878,4705.0
2024-09-17 10:55:00,48.93,48.99,48.93,48.99,3899.0,47.7073,47.7658,47.7073,47.7658,3899.0
2024-09-17 11:00:00,49.0,49.06,49.0,49.0,4104.0,47.7755,47.834,47.7755,47.7755,4104.0
2024-09-17 11:05:00,49.02,49.02,48.95,48.95,1400.0,47.795,47.795,47.7268,47.7268,1400.0
2024-09-17 11:10:00,48.97,48.97,48.84,48.85,1900.0,47.7463,47.7463,47.6195,47.6293,1900.0
2024-09-17 11:15:00,48.84,48.86,48.78,48.78,2300.0,47.6195,47.639,47.561,47.561,2300.0
2024-09-17 11:20:00,48.77,48.81,48.76,48.81,2677.0,47.5513,47.5903,47.5415,47.5903,2677.0
2024-09-17 11:25:00,48.83,48.83,48.62,48.62,7528.0,47.6098,47.6098,47.405,47.405,7528.0
2024-09-17 11:30:00,48.61,48.65,48.48,48.51,6779.0,47.3953,47.4343,47.2685,47.2978,6779.0
2024-09-17 11:35:00,48.55,48.56,48.45,48.46,16760.0,47.3368,47.3465,47.2392,47.249,16760.0
2024-09-17 11:40:00,48.45,48.57,48.42,48.55,2100.0,47.2392,47.3563,47.21,47.3368,2100.0
2024-09-17 11:45:00,48.55,48.55,48.5,48.52,2816.0,47.3368,47.3368,47.288,47.3075,2816.0
2024-09-17 11:50:00,48.55,48.59,48.54,48.59,1801.0,47.3368,47.3758,47.327,47.3758,1801.0
2024-09-17 11:55:00,48.6,48.6,48.52,48.55,2518.0,47.3855,47.3855,47.3075,47.3368,2518.0
2024-09-17 12:00:00,48.54,48.54,48.47,48.47,3926.0,47.327,47.327,47.2587,47.2587,3926.0
2024-09-17 12:05:00,48.47,48.49,48.44,48.48,4187.0,47.2587,47.2783,47.2295,47.2685,4187.0
2024-09-17 12:10:00,48.49,48.62,48.49,48.59,10240.0,47.2783,47.405,47.2783,47.3758,10240.0
2024-09-17 12:15:00,48.59,48.59,48.51,48.52,1900.0,47.3758,47.3758,47.2978,47.3075,1900.0
2024-09-17 12:20:00,48.53,48.56,48.45,48.45,3936.0,47.3173,47.3465,47.2392,47.2392,3936.0
2024-09-17 12:25:00,48.46,48.59,48.44,48.58,9494.0,47.249,47.3758,47.2295,47.366,9494.0
2024-09-17 12:30:00,48.55,48.62,48.54,48.58,1400.0,47.3368,47.405,47.327,47.366,1400.0
2024-09-17 12:35:00,48.59,48.61,48.53,48.55,1300.0,47.3758,47.3953,47.3173,47.3368,1300.0
2024-09-17 12:40:00,48.55,48.55,48.44,48.47,3064.0,47.3368,47.3368,47.2295,47.2587,3064.0
2024-09-17 12:45:00,48.48,48.48,48.37,48.4,4000.0,47.2685,47.2685,47.1612,47.1905,4000.0
2024-09-17 12:50:00,48.38,48.51,48.38,48.5,4050.0,47.171,47.2978,47.171,47.288,4050.0
2024-09-17 12:55:00,48.5,48.51,48.44,48.44,2600.0,47.288,47.2978,47.2295,47.2295,2600.0
2024-09-17 13:00:00,48.47,48.51,48.45,48.46,3282.0,47.2587,47.2978,47.2392,47.249,3282.0
2024-09-17 13:05:00,48.46,48.46,48.35,48.39,1400.0,47.249,47.249,47.1417,47.1807,1400.0
2024-09-17 13:10:00,48.43,48.46,48.38,48.45,5104.0,47.2197,47.249,47.171,47.2392,5104.0
2024-09-17 13:15:00,48.45,48.47,48.42,48.47,2200.0,47.2392,47.2587,47.21,47.2587,2200.0
2024-09-17 13:20:00,48.48,48.48,48.43,48.45,2900.0,47.2685,47.2685,47.2197,47.2392,2900.0
2024-09-17 13:25:00,48.44,48.48,48.44,48.45,2423.0,47.2295,47.2685,47.2295,47.2392,2423.0
2024-09-17 13:30:00,48.44,48.49,48.39,48.39,3000.0,47.2295,47.2783,47.1807,47.1807,3000.0
2024-09-17 13:35:00,48.38,48.5,48.38,48.47,4854.0,47.171,47.288,47.171,47.2587,4854.0
2024-09-17 13:40:00,48.45,48.49,48.43,48.46,7443.0,47.2392,47.2783,47.2197,47.249,7443.0
2024-09-17 13:45:00,48.45,48.56,48.44,48.56,1600.0,47.2392,47.3465,47.2295,47.3465,1600.0
2024-09-17 13:50:00,48.57,48.63,48.56,48.61,2526.0,47.3563,47.4148,47.3465,47.3953,2526.0
2024-09-17 13:55:00,48.59,48.59,48.55,48.56,1832.0,47.3758,47.3758,47.3368,47.3465,1832.0
2024-09-17 14:00:00,48.55,48.58,48.52,48.55,5142.0,47.3368,47.366,47.3075,47.3368,5142.0
2024-09-17 14:05:00,48.53,48.56,48.52,48.55,6252.0,47.3173,47.3465,47.3075,47.3368,6252.0
2024-09-17 14:10:00,48.53,48.55,48.53,48.53,3000.0,47.3173,47.3368,47.3173,47.3173,3000.0
2024-09-17 14:15:00,48.55,48.59,48.54,48.55,8604.0,47.3368,47.3758,47.327,47.3368,8604.0
2024-09-17 14:20:00,48.53,48.56,48.53,48.55,900.0,47.3173,47.3465,47.3173,47.3368,900.0
2024-09-17 14:25:00,48.57,48.62,48.54,48.57,6852.0,47.3563,47.405,47.327,47.3563,6852.0
2024-09-17 14:30:00,48.54,48.58,48.52,48.58,1300.0,47.327,47.366,47.3075,47.366,1300.0
2024-09-17 14:35:00,48.58,48.61,48.58,48.58,1600.0,47.366,47.3953,47.366,47.366,1600.0
2024-09-17 14:40:00,48.61,48.64,48.61,48.63,3334.0,47.3953,47.4245,47.3953,47.4148,3334.0
2024-09-17 14:45:00,48.63,48.63,48.55,48.55,10257.0,47.4148,47.4148,47.3368,47.3368,10257.0
2024-09-17 14:50:00,48.54,48.54,48.5,48.5,1976.0,47.327,47.327,47.288,47.288,1976.0
2024-09-17 14:55:00,48.57,48.59,48.55,48.56,2385.0,47.3563,47.3758,47.3368,47.3465,2385.0
2024-09-17 15:00:00,48.56,48.57,48.54,48.54,7224.0,47.3465,47.3563,47.327,47.327,7224.0
2024-09-17 15:05:00,48.51,48.51,48.46,48.46,2560.0,47.2978,47.2978,47.249,47.249,2560.0
2024-09-17 15:10:00,48.47,48.5,48.45,48.5,3400.0,47.2587,47.288,47.2392,47.288,3400.0
2024-09-17 15:15:00,48.51,48.51,48.47,48.47,2420.0,47.2978,47.2978,47.2587,47.2587,2420.0
2024-09-17 15:20:00,48.45,48.45,48.37,48.39,10666.0,47.2392,47.2392,47.1612,47.1807,10666.0
2024-09-17 15:25:00,48.38,48.39,48.35,48.38,11204.0,47.171,47.1807,47.1417,47.171,11204.0
2024-09-17 15:30:00,48.38,48.39,48.34,48.35,20187.0,47.171,47.1807,47.132,47.1417,20187.0
2024-09-17 15:35:00,48.35,48.43,48.34,48.42,16310.0,47.1417,47.2197,47.132,47.21,16310.0
2024-09-17 15:40:00,48.43,48.43,48.33,48.33,21312.0,47.2197,47.2197,47.1222,47.1222,21312.0
2024-09-17 15:45:00,48.34,48.35,48.33,48.34,21280.0,47.132,47.1417,47.1222,47.132,21280.0
2024-09-17 15:50:00,48.34,48.38,48.32,48.38,38450.0,47.132,47.171,47.1125,47.171,38450.0
2024-09-17 15:55:00,48.38,48.43,48.37,48.42,109413.0,47.171,47.2197,47.1612,47.21,109413.0
2024-09-18 09:30:00,48.91,48.91,48.55,48.63,47323.0,47.6878,47.6878,47.3368,47.4148,47323.0
2024-09-18 09:35:00,48.62,48.62,48.44,48.45,9663.0,47.405,47.405,47.2295,47.2392,9663.0
2024-09-18 09:40:00,48.4,48.4,48.22,48.28,14949.0,47.1905,47.1905,47.015,47.0735,14949.0
2024-09-18 09:45:00,48.28,48.4,48.26,48.31,8197.0,47.0735,47.1905,47.054,47.1027,8197.0
2024-09-18 09:50:00,48.33,48.33,48.22,48.29,9597.0,47.1222,47.1222,47.015,47.0832,9597.0
2024-09-18 09:55:00,48.28,48.38,48.24,48.38,9623.0,47.0735,47.171,47.0345,47.171,9623.0
2024-09-18 10:00:00,48.39,48.44,48.34,48.39,5389.0,47.1807,47.2295,47.132,47.1807,5389.0
2024-09-18 10:05:00,48.39,48.52,48.37,48.52,3652.0,47.1807,47.3075,47.1612,47.3075,3652.0
2024-09-18 10:10:00,48.52,48.52,48.38,48.38,2138.0,47.3075,47.3075,47.171,47.171,2138.0
2024-09-18 10:15:00,48.4,48.4,48.28,48.28,5670.0,47.1905,47.1905,47.0735,47.0735,5670.0
2024-09-18 10:20:00,48.29,48.29,48.18,48.29,6806.0,47.0832,47.0832,46.976,47.0832,6806.0
2024-09-18 10:25:00,48.29,48.34,48.28,48.31,2600.0,47.0832,47.132,47.0735,47.1027,2600.0
2024-09-18 10:30:00,48.3,48.34,48.2,48.2,1800.0,47.093,47.132,46.9955,46.9955,1800.0
2024-09-18 10:35:00,48.17,48.22,48.15,48.22,3308.0,46.9662,47.015,46.9467,47.015,3308.0
2024-09-18 10:40:00,48.22,48.27,48.21,48.22,3962.0,47.015,47.0637,47.0052,47.015,3962.0
2024-09-18 10:45:00,48.25,48.3,48.23,48.27,2947.0,47.0442,47.093,47.0247,47.0637,2947.0
2024-09-18 10:50:00,48.23,48.29,48.2,48.25,2025.0,47.0247,47.0832,46.9955,47.0442,2025.0
2024-09-18 10:55:00,48.24,48.24,48.19,48.22,3074.0,47.0345,47.0345,46.9857,47.015,3074.0
2024-09-18 11:00:00,48.2,48.25,48.2,48.23,3534.0,46.9955,47.0442,46.9955,47.0247,3534.0
2024-09-18 11:05:00,48.23,48.28,48.16,48.18,4854.0,47.0247,47.0735,46.9565,46.976,4854.0
2024-09-18 11:10:00,48.15,48.15,48.07,48.11,2950.0,46.9467,46.9467,46.8687,46.9077,2950.0
2024-09-18 11:15:00,48.09,48.09,48.06,48.09,2045.0,46.8882,46.8882,46.859,46.8882,2045.0
2024-09-18 11:20:00,48.08,48.15,48.06,48.15,2454.0,46.8785,46.9467,46.859,46.9467,2454.0
2024-09-18 11:25:00,48.16,48.19,48.14,48.17,3950.0,46.9565,46.9857,46.937,46.9662,3950.0
2024-09-18 11:30:00,48.17,48.17,48.1,48.12,2300.0,46.9662,46.9662,46.898,46.9175,2300.0
2024-09-18 11:35:00,48.12,48.13,48.08,48.1,1577.0,46.9175,46.9272,46.8785,46.898,1577.0
2024-09-18 11:40:00,48.09,48.09,47.99,48.01,3630.0,46.8882,46.8882,46.7907,46.8102,3630.0
2024-09-18 11:45:00,47.99,48.01,47.91,48.01,4503.0,46.7907,46.8102,46.7127,46.8102,4503.0
2024-09-18 11:50:00,48.02,48.06,47.98,48.05,1802.0,46.82,46.859,46.781,46.8492,1802.0
2024-09-18 11:55:00,48.07,48.08,48.05,48.05,1343.0,46.8687,46.8785,46.8492,46.8492,1343.0
2024-09-18 12:00:00,48.06,48.1,48.05,48.06,1948.0,46.859,46.898,46.8492,46.859,1948.0
2024-09-18 12:05:00,48.07,48.16,48.07,48.16,1880.0,46.8687,46.9565,46.8687,46.9565,1880.0
2024-09-18 12:10:00,48.18,48.2,48.18,48.19,2959.0,46.976,46.9955,46.976,46.9857,2959.0
2024-09-18 12:15:00,48.19,48.2,48.17,48.2,4200.0,46.9857,46.9955,46.9662,46.9955,4200.0
2024-09-18 12:20:00,48.2,48.21,48.18,48.18,1400.0,46.9955,47.0052,46.976,46.976,1400.0
2024-09-18 12:25:00,48.23,48.25,48.23,48.23,500.0,47.0247,47.0442,47.0247,47.0247,500.0
2024-09-18 12:30:00,48.21,48.21,48.13,48.13,1399.0,47.0052,47.0052,46.9272,46.9272,1399.0
2024-09-18 12:35:00,48.11,48.13,48.11,48.11,3636.0,46.9077,46.9272,46.9077,46.9077,3636.0
2024-09-18 12:40:00,48.11,48.13,48.1,48.13,4866.0,46.9077,46.9272,46.898,46.9272,4866.0
2024-09-18 12:45:00,48.12,48.14,48.11,48.11,1047.0,46.9175,46.937,46.9077,46.9077,1047.0
2024-09-18 12:50:00,48.13,48.17,48.11,48.17,2838.0,46.9272,46.9662,46.9077,46.9662,2838.0
2024-09-18 12:55:00,48.17,48.2,48.16,48.2,1641.0,46.9662,46.9955,46.9565,46.9955,1641.0
2024-09-18 13:00:00,48.16,48.16,48.13,48.13,706.0,46.9565,46.9565,46.9272,46.9272,706.0
2024-09-18 13:05:00,48.11,48.11,48.04,48.07,4037.0,46.9077,46.9077,46.8395,46.8687,4037.0
2024-09-18 13:10:00,48.06,48.07,48.01,48.02,2957.0,46.859,46.8687,46.8102,46.82,2957.0
2024-09-18 13:15:00,48.02,48.02,47.98,47.98,1100.0,46.82,46.82,46.781,46.781,1100.0
2024-09-18 13:20:00,47.99,47.99,47.95,47.98,3311.0,46.7907,46.7907,46.7517,46.781,3311.0
2024-09-18 13:25:00,47.99,48.03,47.99,48.03,6017.0,46.7907,46.8297,46.7907,46.8297,6017.0
2024-09-18 13:30:00,48.03,48.11,48.03,48.1,2500.0,46.8297,46.9077,46.8297,46.898,2500.0
2024-09-18 13:35:00,48.11,48.11,48.0,48.01,1800.0,46.9077,46.9077,46.8005,46.8102,1800.0
2024-09-18 13:40:00,48.02,48.04,48.01,48.02,1000.0,46.82,46.8395,46.8102,46.82,1000.0
2024-09-18 13:45:00,48.04,48.04,48.01,48.01,7919.0,46.8395,46.8395,46.8102,46.8102,7919.0
2024-09-18 13:50:00,47.99,47.99,47.91,47.95,8564.0,46.7907,46.7907,46.7127,46.7517,8564.0
2024-09-18 13:55:00,47.93,47.96,47.9,47.9,15760.0,46.7322,46.7615,46.703,46.703,15760.0
2024-09-18 14:00:00,47.86,49.13,47.86,48.98,92540.0,46.664,47.9023,46.664,47.756,92540.0
2024-09-18 14:05:00,49.01,49.36,49.01,49.34,52916.0,47.7853,48.1265,47.7853,48.107,52916.0
2024-09-18 14:10:00,49.32,49.62,49.12,49.55,63883.0,48.0875,48.38,47.8925,48.3118,63883.0
2024-09-18 14:15:00,49.56,50.11,49.55,50.01,88222.0,48.3215,48.8578,48.3118,48.7603,88222.0
2024-09-18 14:20:00,50.01,50.2,49.95,50.15,23541.0,48.7603,48.9455,48.7018,48.8968,23541.0
2024-09-18 14:25:00,50.23,50.26,50.01,50.14,26024.0,48.9748,49.004,48.7603,48.887,26024.0
2024-09-18 14:30:00,50.16,50.35,50.13,50.26,36514.0,48.9065,49.0918,48.8773,49.004,36514.0
2024-09-18 14:35:00,50.25,50.3,49.77,49.95,57045.0,48.9943,49.043,48.5263,48.7018,57045.0
2024-09-18 14:40:00,49.93,50.02,49.28,49.32,44048.0,48.6823,48.77,48.0485,48.0875,44048.0
2024-09-18 14:45:00,49.22,49.69,49.22,49.34,54757.0,47.99,48.4483,47.99,48.107,54757.0
2024-09-18 14:50:00,49.3,49.63,49.1,49.44,49429.0,48.068,48.3898,47.873,48.2045,49429.0
2024-09-18 14:55:00,49.41,49.65,49.05,49.08,51167.0,48.1753,48.4093,47.8243,47.8535,51167.0
2024-09-18 15:00:00,49.08,49.09,48.5,48.7,94125.0,47.8535,47.8633,47.288,47.483,94125.0
2024-09-18 15:05:00,48.66,48.66,48.03,48.28,91421.0,47.444,47.444,46.8297,47.0735,91421.0
2024-09-18 15:10:00,48.24,48.7,48.15,48.62,74571.0,47.0345,47.483,46.9467,47.405,74571.0
2024-09-18 15:15:00,48.58,48.62,48.31,48.48,50298.0,47.366,47.405,47.1027,47.2685,50298.0
2024-09-18 15:20:00,48.46,48.46,47.99,48.29,47473.0,47.249,47.249,46.7907,47.0832,47473.0
2024-09-18 15:25:00,48.32,48.69,48.31,48.59,31509.0,47.1125,47.4733,47.1027,47.3758,31509.0
2024-09-18 15:30:00,48.62,48.63,48.28,48.3,42974.0,47.405,47.4148,47.0735,47.093,42974.0
2024-09-18 15:35:00,48.29,48.42,48.11,48.27,43699.0,47.0832,47.21,46.9077,47.0637,43699.0
2024-09-18 15:40:00,48.26,48.31,48.11,48.11,34729.0,47.054,47.1027,46.9077,46.9077,34729.0
2024-09-18 15:45:00,48.1,48.14,47.78,47.79,62862.0,46.898,46.937,46.586,46.5957,62862.0
2024-09-18 15:50:00,47.77,47.88,47.68,47.85,62564.0,46.5762,46.6835,46.4885,46.6542,62564.0
2024-09-18 15:55:00,47.87,47.95,47.5,47.58,192702.0,46.6737,46.7517,46.313,46.391,192702.0
2024-09-19 09:30:00,49.21,49.26,48.63,48.71,153268.0,47.9803,48.029,47.4148,47.4928,153268.0
2024-09-19 09:35:00,48.65,48.72,48.5,48.66,33980.0,47.4343,47.5025,47.288,47.444,33980.0
2024-09-19 09:40:00,48.64,48.67,48.29,48.35,26085.0,47.4245,47.4538,47.0832,47.1417,26085.0
2024-09-19 09:45:00,48.35,48.42,48.28,48.39,23033.0,47.1417,47.21,47.0735,47.1807,23033.0
2024-09-19 09:50:00,48.38,48.53,48.29,48.49,13534.0,47.171,47.3173,47.0832,47.2783,13534.0
2024-09-19 09:55:00,48.57,48.72,48.56,48.71,13352.0,47.3563,47.5025,47.3465,47.4928,13352.0
2024-09-19 10:00:00,48.72,48.86,48.67,48.77,18392.0,47.5025,47.639,47.4538,47.5513,18392.0
2024-09-19 10:05:00,48.72,48.78,48.5,48.51,19962.0,47.5025,47.561,47.288,47.2978,19962.0
2024-09-19 10:10:00,48.5,48.59,48.41,48.53,10676.0,47.288,47.3758,47.2002,47.3173,10676.0
2024-09-19 10:15:00,48.49,48.68,48.49,48.66,5014.0,47.2783,47.4635,47.2783,47.444,5014.0
2024-09-19 10:20:00,48.56,48.66,48.54,48.58,4110.0,47.3465,47.444,47.327,47.366,4110.0
2024-09-19 10:25:00,48.59,48.76,48.59,48.66,11431.0,47.3758,47.5415,47.3758,47.444,11431.0
2024-09-19 10:30:00,48.68,48.75,48.58,48.66,12934.0,47.4635,47.5318,47.366,47.444,12934.0
2024-09-19 10:35:00,48.68,48.71,48.56,48.69,4694.0,47.4635,47.4928,47.3465,47.4733,4694.0
2024-09-19 10:40:00,48.69,48.69,48.56,48.57,7896.0,47.4733,47.4733,47.3465,47.3563,7896.0
2024-09-19 10:45:00,48.54,48.54,48.42,48.52,11082.0,47.327,47.327,47.21,47.3075,11082.0
2024-09-19 10:50:00,48.54,48.63,48.53,48.59,12083.0,47.327,47.4148,47.3173,47.3758,12083.0
2024-09-19 10:55:00,48.56,48.66,48.56,48.62,3619.0,47.3465,47.444,47.3465,47.405,3619.0
2024-09-19 11:00:00,48.64,48.66,48.53,48.65,4787.0,47.4245,47.444,47.3173,47.4343,4787.0
2024-09-19 11:05:00,48.64,48.67,48.49,48.5,6125.0,47.4245,47.4538,47.2783,47.288,6125.0
2024-09-19 11:10:00,48.57,48.6,48.5,48.5,4578.0,47.3563,47.3855,47.288,47.288,4578.0
2024-09-19 11:15:00,48.5,48.65,48.5,48.61,7901.0,47.288,47.4343,47.288,47.3953,7901.0
2024-09-19 11:20:00,48.6,48.62,48.52,48.59,4564.0,47.3855,47.405,47.3075,47.3758,4564.0
2024-09-19 11:25:00,48.6,48.66,48.57,48.65,6812.0,47.3855,47.444,47.3563,47.4343,6812.0
2024-09-19 11:30:00,48.65,48.78,48.63,48.78,7076.0,47.4343,47.561,47.4148,47.561,7076.0
2024-09-19 11:35:00,48.78,48.84,48.76,48.8,11587.0,47.561,47.6195,47.5415,47.5805,11587.0
2024-09-19 11:40:00,48.8,48.9,48.74,48.85,9769.0,47.5805,47.678,47.522,47.6293,9769.0
2024-09-19 11:45:00,48.84,48.98,48.84,48.96,19084.0,47.6195,47.756,47.6195,47.7365,19084.0
2024-09-19 11:50:00,48.96,48.97,48.84,48.91,15507.0,47.7365,47.7463,47.6195,47.6878,15507.0
2024-09-19 11:55:00,48.91,48.95,48.87,48.94,10322.0,47.6878,47.7268,47.6488,47.717,10322.0
2024-09-19 12:00:00,48.96,48.97,48.93,48.96,10140.0,47.7365,47.7463,47.7073,47.7365,10140.0
2024-09-19 12:05:00,48.96,49.04,48.96,49.04,5401.0,47.7365,47.8145,47.7365,47.8145,5401.0
2024-09-19 12:10:00,49.04,49.06,48.92,48.99,13108.0,47.8145,47.834,47.6975,47.7658,13108.0
2024-09-19 12:15:00,48.99,49.12,48.97,49.08,14434.0,47.7658,47.8925,47.7463,47.8535,14434.0
2024-09-19 12:20:00,49.08,49.09,48.94,48.94,3300.0,47.8535,47.8633,47.717,47.717,3300.0
2024-09-19 12:25:00,48.96,49.0,48.96,48.98,3523.0,47.7365,47.7755,47.7365,47.756,3523.0
2024-09-19 12:30:00,49.0,49.0,48.92,48.95,4901.0,47.7755,47.7755,47.6975,47.7268,4901.0
2024-09-19 12:35:00,48.95,48.99,48.91,48.99,9162.0,47.7268,47.7658,47.6878,47.7658,9162.0
2024-09-19 12:40:00,49.0,49.0,48.9,48.99,8997.0,47.7755,47.7755,47.678,47.7658,8997.0
2024-09-19 12:45:00,48.97,49.0,48.97,48.98,4107.0,47.7463,47.7755,47.7463,47.756,4107.0
2024-09-19 12:50:00,48.98,49.0,48.98,49.0,5223.0,47.756,47.7755,47.756,47.7755,5223.0
2024-09-19 12:55:00,49.0,49.0,48.9,48.95,3094.0,47.7755,47.7755,47.678,47.7268,3094.0
2024-09-19 13:00:00,48.97,48.98,48.89,48.9,6336.0,47.7463,47.756,47.6683,47.678,6336.0
2024-09-19 13:05:00,48.9,48.9,48.77,48.79,5936.0,47.678,47.678,47.5513,47.5708,5936.0
2024-09-19 13:10:00,48.77,48.8,48.76,48.78,3650.0,47.5513,47.5805,47.5415,47.561,3650.0
2024-09-19 13:15:00,48.78,48.86,48.78,48.8,5671.0,47.561,47.639,47.561,47.5805,5671.0
2024-09-19 13:20:00,48.8,48.8,48.75,48.77,12424.0,47.5805,47.5805,47.5318,47.5513,12424.0
2024-09-19 13:25:00,48.76,48.78,48.7,48.72,40893.0,47.5415,47.561,47.483,47.5025,40893.0
2024-09-19 13:30:00,48.72,48.77,48.7,48.77,4186.0,47.5025,47.5513,47.483,47.5513,4186.0
2024-09-19 13:35:00,48.78,48.8,48.74,48.79,8048.0,47.561,47.5805,47.522,47.5708,8048.0
2024-09-19 13:40:00,48.78,48.78,48.74,48.76,5743.0,47.561,47.561,47.522,47.5415,5743.0
2024-09-19 13:45:00,48.82,48.85,48.82,48.85,1785.0,47.6,47.6293,47.6,47.6293,1785.0
2024-09-19 13:50:00,48.85,48.86,48.81,48.86,4007.0,47.6293,47.639,47.5903,47.639,4007.0
2024-09-19 13:55:00,48.86,48.88,48.85,48.87,2600.0,47.639,47.6585,47.6293,47.6488,2600.0
2024-09-19 14:00:00,48.86,48.87,48.77,48.8,6331.0,47.639,47.6488,47.5513,47.5805,6331.0
2024-09-19 14:05:00,48.8,48.8,48.69,48.72,10103.0,47.5805,47.5805,47.4733,47.5025,10103.0
2024-09-19 14:10:00,48.71,48.75,48.69,48.75,8766.0,47.4928,47.5318,47.4733,47.5318,8766.0
2024-09-19 14:15:00,48.74,48.75,48.6,48.6,8087.0,47.522,47.5318,47.3855,47.3855,8087.0
2024-09-19 14:20:00,48.63,48.74,48.63,48.73,4700.0,47.4148,47.522,47.4148,47.5123,4700.0
2024-09-19 14:25:00,48.72,48.77,48.7,48.76,3831.0,47.5025,47.5513,47.483,47.5415,3831.0
2024-09-19 14:30:00,48.75,48.79,48.74,48.78,3406.0,47.5318,47.5708,47.522,47.561,3406.0
2024-09-19 14:35:00,48.77,48.8,48.77,48.8,4356.0,47.5513,47.5805,47.5513,47.5805,4356.0
2024-09-19 14:40:00,48.79,48.82,48.77,48.81,4266.0,47.5708,47.6,47.5513,47.5903,4266.0
2024-09-19 14:45:00,48.8,48.8,48.71,48.71,9193.0,47.5805,47.5805,47.4928,47.4928,9193.0
2024-09-19 14:50:00,48.68,48.72,48.65,48.67,10325.0,47.4635,47.5025,47.4343,47.4538,10325.0
2024-09-19 14:55:00,48.67,48.68,48.65,48.66,9697.0,47.4538,47.4635,47.4343,47.444,9697.0
2024-09-19 15:00:00,48.66,48.67,48.6,48.62,9051.0,47.444,47.4538,47.3855,47.405,9051.0
2024-09-19 15:05:00,48.61,48.61,48.54,48.6,13960.0,47.3953,47.3953,47.327,47.3855,13960.0
2024-09-19 15:10:00,48.6,48.63,48.52,48.52,14135.0,47.3855,47.4148,47.3075,47.3075,14135.0
2024-09-19 15:15:00,48.51,48.51,48.41,48.41,17158.0,47.2978,47.2978,47.2002,47.2002,17158.0
2024-09-19 15:20:00,48.41,48.54,48.38,48.54,20983.0,47.2002,47.327,47.171,47.327,20983.0
2024-09-19 15:25:00,48.54,48.54,48.49,48.53,13055.0,47.327,47.327,47.2783,47.3173,13055.0
2024-09-19 15:30:00,48.53,48.54,48.5,48.52,15527.0,47.3173,47.327,47.288,47.3075,15527.0
2024-09-19 15:35:00,48.52,48.55,48.5,48.53,17088.0,47.3075,47.3368,47.288,47.3173,17088.0
2024-09-19 15:40:00,48.53,48.55,48.47,48.5,17832.0,47.3173,47.3368,47.2587,47.288,17832.0
2024-09-19 15:45:00,48.51,48.55,48.46,48.54,27836.0,47.2978,47.3368,47.249,47.327,27836.0
2024-09-19 15:50:00,48.54,48.7,48.54,48.68,58034.0,47.327,47.483,47.327,47.4635,58034.0
2024-09-19 15:55:00,48.68,48.74,48.64,48.71,97997.0,47.4635,47.522,47.4245,47.4928,97997.0
2024-09-20 09:30:00,49.46,49.6,49.3,49.32,101728.0,48.224,48.3605,48.068,48.0875,101728.0
2024-09-20 09:35:00,49.36,49.55,49.36,49.44,12001.0,48.1265,48.3118,48.1265,48.2045,12001.0
2024-09-20 09:40:00,49.45,49.45,49.26,49.28,15233.0,48.2143,48.2143,48.029,48.0485,15233.0
2024-09-20 09:45:00,49.27,49.3,49.17,49.23,11939.0,48.0388,48.068,47.9413,47.9998,11939.0
2024-09-20 09:50:00,49.21,49.22,49.09,49.21,15628.0,47.9803,47.99,47.8633,47.9803,15628.0
2024-09-20 09:55:00,49.21,49.39,49.21,49.37,12747.0,47.9803,48.1558,47.9803,48.1363,12747.0
2024-09-20 10:00:00,49.36,49.37,49.24,49.29,8490.0,48.1265,48.1363,48.0095,48.0583,8490.0
2024-09-20 10:05:00,49.29,49.32,49.15,49.27,16302.0,48.0583,48.0875,47.9218,48.0388,16302.0
2024-09-20 10:10:00,49.28,49.3,49.17,49.22,12120.0,48.0485,48.068,47.9413,47.99,12120.0
2024-09-20 10:15:00,49.22,49.44,49.22,49.41,19845.0,47.99,48.2045,47.99,48.1753,19845.0
2024-09-20 10:20:00,49.41,49.45,49.29,49.35,17348.0,48.1753,48.2143,48.0583,48.1168,17348.0
2024-09-20 10:25:00,49.35,49.44,49.32,49.44,13663.0,48.1168,48.2045,48.0875,48.2045,13663.0
2024-09-20 10:30:00,49.44,49.66,49.42,49.62,26187.0,48.2045,48.419,48.185,48.38,26187.0
2024-09-20 10:35:00,49.62,49.81,49.61,49.77,16665.0,48.38,48.5653,48.3703,48.5263,16665.0
2024-09-20 10:40:00,49.77,49.8,49.69,49.72,12254.0,48.5263,48.5555,48.4483,48.4775,12254.0
2024-09-20 10:45:00,49.71,49.91,49.7,49.87,31635.0,48.4678,48.6628,48.458,48.6238,31635.0
2024-09-20 10:50:00,49.85,49.9,49.81,49.85,26371.0,48.6043,48.653,48.5653,48.6043,26371.0
2024-09-20 10:55:00,49.85,49.92,49.81,49.83,12602.0,48.6043,48.6725,48.5653,48.5848,12602.0
2024-09-20 11:00:00,49.83,49.88,49.75,49.82,15707.0,48.5848,48.6335,48.5068,48.575,15707.0
2024-09-20 11:05:00,49.82,49.95,49.82,49.82,20347.0,48.575,48.7018,48.575,48.575,20347.0
2024-09-20 11:10:00,49.84,49.85,49.61,49.62,15430.0,48.5945,48.6043,48.3703,48.38,15430.0
2024-09-20 11:15:00,49.64,49.64,49.41,49.49,16029.0,48.3995,48.3995,48.1753,48.2533,16029.0
2024-09-20 11:20:00,49.5,49.5,49.38,49.47,6489.0,48.263,48.263,48.146,48.2338,6489.0
2024-09-20 11:25:00,49.47,49.49,49.38,49.38,5407.0,48.2338,48.2533,48.146,48.146,5407.0
2024-09-20 11:30:00,49.38,49.46,49.29,49.46,12285.0,48.146,48.224,48.0583,48.224,12285.0
2024-09-20 11:35:00,49.47,49.57,49.46,49.56,9984.0,48.2338,48.3313,48.224,48.3215,9984.0
2024-09-20 11:40:00,49.56,49.79,49.5,49.78,5998.0,48.3215,48.5458,48.263,48.536,5998.0
2024-09-20 11:45:00,49.76,49.81,49.65,49.7,14226.0,48.5165,48.5653,48.4093,48.458,14226.0
2024-09-20 11:50:00,49.72,49.8,49.7,49.73,9187.0,48.4775,48.5555,48.458,48.4873,9187.0
2024-09-20 11:55:00,49.75,49.86,49.75,49.8,11219.0,48.5068,48.614,48.5068,48.5555,11219.0
2024-09-20 12:00:00,49.81,49.84,49.7,49.75,19735.0,48.5653,48.5945,48.458,48.5068,19735.0
2024-09-20 12:05:00,49.74,49.82,49.74,49.8,8041.0,48.497,48.575,48.497,48.5555,8041.0
2024-09-20 12:10:00,49.83,49.84,49.77,49.83,6500.0,48.5848,48.5945,48.5263,48.5848,6500.0
2024-09-20 12:15:00,49.86,49.93,49.85,49.89,8660.0,48.614,48.6823,48.6043,48.6433,8660.0
2024-09-20 12:20:00,49.9,49.96,49.88,49.94,14532.0,48.653,48.7115,48.6335,48.692,14532.0
2024-09-20 12:25:00,49.95,49.98,49.92,49.94,12231.0,48.7018,48.731,48.6725,48.692,12231.0
2024-09-20 12:30:00,49.94,49.96,49.89,49.89,15435.0,48.692,48.7115,48.6433,48.6433,15435.0
2024-09-20 12:35:00,49.9,49.96,49.9,49.94,7847.0,48.653,48.7115,48.653,48.692,7847.0
2024-09-20 12:40:00,49.95,49.95,49.92,49.94,4937.0,48.7018,48.7018,48.6725,48.692,4937.0
2024-09-20 12:45:00,49.93,49.93,49.88,49.91,9188.0,48.6823,48.6823,48.6335,48.6628,9188.0
2024-09-20 12:50:00,49.91,49.93,49.88,49.88,4277.0,48.6628,48.6823,48.6335,48.6335,4277.0
2024-09-20 12:55:00,49.89,49.91,49.79,49.83,6686.0,48.6433,48.6628,48.5458,48.5848,6686.0
2024-09-20 13:00:00,49.83,49.85,49.68,49.7,20634.0,48.5848,48.6043,48.4385,48.458,20634.0
2024-09-20 13:05:00,49.69,49.71,49.64,49.66,10088.0,48.4483,48.4678,48.3995,48.419,10088.0
2024-09-20 13:10:00,49.66,49.69,49.61,49.65,4626.0,48.419,48.4483,48.3703,48.4093,4626.0
2024-09-20 13:15:00,49.65,49.67,49.61,49.67,7465.0,48.4093,48.4288,48.3703,48.4288,7465.0
2024-09-20 13:20:00,49.66,49.66,49.51,49.51,5500.0,48.419,48.419,48.2728,48.2728,5500.0
2024-09-20 13:25:00,49.5,49.52,49.48,49.51,8417.0,48.263,48.2825,48.2435,48.2728,8417.0
2024-09-20 13:30:00,49.52,49.58,49.46,49.57,12414.0,48.2825,48.341,48.224,48.3313,12414.0
2024-09-20 13:35:00,49.58,49.59,49.52,49.52,9726.0,48.341,48.3508,48.2825,48.2825,9726.0
2024-09-20 13:40:00,49.51,49.52,49.48,49.5,1708.0,48.2728,48.2825,48.2435,48.263,1708.0
2024-09-20 13:45:00,49.5,49.5,49.45,49.45,6226.0,48.263,48.263,48.2143,48.2143,6226.0
2024-09-20 13:50:00,49.46,49.49,49.35,49.39,6800.0,48.224,48.2533,48.1168,48.1558,6800.0
2024-09-20 13:55:00,49.38,49.45,49.38,49.41,5858.0,48.146,48.2143,48.146,48.1753,5858.0
2024-09-20 14:00:00,49.39,49.43,49.31,49.35,7267.0,48.1558,48.1948,48.0778,48.1168,7267.0
2024-09-20 14:05:00,49.36,49.41,49.35,49.36,2831.0,48.1265,48.1753,48.1168,48.1265,2831.0
2024-09-20 14:10:00,49.36,49.53,49.36,49.52,5532.0,48.1265,48.2923,48.1265,48.2825,5532.0
2024-09-20 14:15:00,49.53,49.57,49.53,49.54,10100.0,48.2923,48.3313,48.2923,48.302,10100.0
2024-09-20 14:20:00,49.52,49.52,49.43,49.43,4326.0,48.2825,48.2825,48.1948,48.1948,4326.0
2024-09-20 14:25:00,49.42,49.45,49.41,49.43,2100.0,48.185,48.2143,48.1753,48.1948,2100.0
2024-09-20 14:30:00,49.41,49.41,49.33,49.38,16714.0,48.1753,48.1753,48.0973,48.146,16714.0
2024-09-20 14:35:00,49.37,49.39,49.35,49.39,4326.0,48.1363,48.1558,48.1168,48.1558,4326.0
2024-09-20 14:40:00,49.37,49.44,49.37,49.44,900.0,48.1363,48.2045,48.1363,48.2045,900.0
2024-09-20 14:45:00,49.46,49.54,49.46,49.51,9700.0,48.224,48.302,48.224,48.2728,9700.0
2024-09-20 14:50:00,49.52,49.58,49.5,49.57,3552.0,48.2825,48.341,48.263,48.3313,3552.0
2024-09-20 14:55:00,49.56,49.6,49.54,49.55,6620.0,48.3215,48.3605,48.302,48.3118,6620.0
2024-09-20 15:00:00,49.57,49.61,49.56,49.58,3252.0,48.3313,48.3703,48.3215,48.341,3252.0
2024-09-20 15:05:00,49.59,49.6,49.55,49.59,2752.0,48.3508,48.3605,48.3118,48.3508,2752.0
2024-09-20 15:10:00,49.62,49.64,49.58,49.63,3742.0,48.38,48.3995,48.341,48.3898,3742.0
2024-09-20 15:15:00,49.63,49.69,49.61,49.69,14851.0,48.3898,48.4483,48.3703,48.4483,14851.0
2024-09-20 15:20:00,49.7,49.76,49.69,49.69,8353.0,48.458,48.5165,48.4483,48.4483,8353.0
2024-09-20 15:25:00,49.7,49.72,49.69,49.69,3094.0,48.458,48.4775,48.4483,48.4483,3094.0
2024-09-20 15:30:00,49.71,49.71,49.65,49.69,6269.0,48.4678,48.4678,48.4093,48.4483,6269.0
2024-09-20 15:35:00,49.69,49.72,49.65,49.66,23135.0,48.4483,48.4775,48.4093,48.419,23135.0
2024-09-20 15:40:00,49.65,49.74,49.63,49.73,6290.0,48.4093,48.497,48.3898,48.4873,6290.0
2024-09-20 15:45:00,49.73,49.77,49.69,49.69,7874.0,48.4873,48.5263,48.4483,48.4483,7874.0
2024-09-20 15:50:00,49.7,49.83,49.69,49.75,44169.0,48.458,48.5848,48.4483,48.5068,44169.0
2024-09-20 15:55:00,49.75,49.75,49.64,49.69,141930.0,48.5068,48.5068,48.3995,48.4483,141930.0
2024-09-23 09:30:00,49.76,50.01,49.66,49.77,74361.0,48.5165,48.7603,48.419,48.5263,74361.0
2024-09-23 09:35:00,49.78,50.03,49.77,50.03,18484.0,48.536,48.7798,48.5263,48.7798,18484.0
2024-09-23 09:40:00,50.05,50.2,50.04,50.07,17930.0,48.7993,48.9455,48.7895,48.8188,17930.0
2024-09-23 09:45:00,50.12,50.16,49.76,50.08,32706.0,48.8675,48.9065,48.5165,48.8285,32706.0
2024-09-23 09:50:00,50.09,50.24,50.04,50.22,31505.0,48.8383,48.9845,48.7895,48.965,31505.0
2024-09-23 09:55:00,50.22,50.25,50.12,50.17,11033.0,48.965,48.9943,48.8675,48.9163,11033.0
2024-09-23 10:00:00,50.18,50.37,50.18,50.28,17600.0,48.926,49.1113,48.926,49.0235,17600.0
2024-09-23 10:05:00,50.29,50.3,50.14,50.29,23484.0,49.0333,49.043,48.887,49.0333,23484.0
2024-09-23 10:10:00,50.33,50.34,50.17,50.19,6621.0,49.0723,49.082,48.9163,48.9358,6621.0
2024-09-23 10:15:00,50.18,50.32,50.17,50.29,6483.0,48.926,49.0625,48.9163,49.0333,6483.0
2024-09-23 10:20:00,50.28,50.35,50.26,50.34,4598.0,49.0235,49.0918,49.004,49.082,4598.0
2024-09-23 10:25:00,50.3,50.48,50.3,50.48,10872.0,49.043,49.2185,49.043,49.2185,10872.0
2024-09-23 10:30:00,50.46,50.47,50.38,50.43,20877.0,49.199,49.2088,49.121,49.1698,20877.0
2024-09-23 10:35:00,50.43,50.47,50.26,50.26,17784.0,49.1698,49.2088,49.004,49.004,17784.0
2024-09-23 10:40:00,50.26,50.33,50.23,50.32,8621.0,49.004,49.0723,48.9748,49.0625,8621.0
2024-09-23 10:45:00,50.31,50.34,50.24,50.24,7475.0,49.0528,49.082,48.9845,48.9845,7475.0
2024-09-23 10:50:00,50.22,50.29,50.22,50.29,4308.0,48.965,49.0333,48.965,49.0333,4308.0
2024-09-23 10:55:00,50.29,50.29,50.2,50.21,5413.0,49.0333,49.0333,48.9455,48.9553,5413.0
2024-09-23 11:00:00,50.2,50.21,50.02,50.05,8447.0,48.9455,48.9553,48.77,48.7993,8447.0
2024-09-23 11:05:00,50.04,50.05,49.94,49.98,5446.0,48.7895,48.7993,48.692,48.731,5446.0
2024-09-23 11:10:00,49.98,50.09,49.98,50.08,5800.0,48.731,48.8383,48.731,48.8285,5800.0
2024-09-23 11:15:00,50.07,50.13,50.07,50.11,2500.0,48.8188,48.8773,48.8188,48.8578,2500.0
2024-09-23 11:20:00,50.12,50.17,50.12,50.13,5212.0,48.8675,48.9163,48.8675,48.8773,5212.0
2024-09-23 11:25:00,50.13,50.18,50.08,50.17,8671.0,48.8773,48.926,48.8285,48.9163,8671.0
2024-09-23 11:30:00,50.17,50.18,50.08,50.12,3286.0,48.9163,48.926,48.8285,48.8675,3286.0
2024-09-23 11:35:00,50.14,50.17,50.11,50.17,5099.0,48.887,48.9163,48.8578,48.9163,5099.0
2024-09-23 11:40:00,50.16,50.16,50.1,50.11,2891.0,48.9065,48.9065,48.848,48.8578,2891.0
2024-09-23 11:45:00,50.13,50.17,50.13,50.16,2507.0,48.8773,48.9163,48.8773,48.9065,2507.0
2024-09-23 11:50:00,50.12,50.2,50.12,50.17,6377.0,48.8675,48.9455,48.8675,48.9163,6377.0
2024-09-23 11:55:00,50.16,50.16,49.98,50.0,9113.0,48.9065,48.9065,48.731,48.7505,9113.0
2024-09-23 12:00:00,49.99,50.0,49.93,49.96,4135.0,48.7408,48.7505,48.6823,48.7115,4135.0
2024-09-23 12:05:00,49.96,49.96,49.86,49.9,5860.0,48.7115,48.7115,48.614,48.653,5860.0
2024-09-23 12:10:00,49.9,49.92,49.83,49.86,2840.0,48.653,48.6725,48.5848,48.614,2840.0
2024-09-23 12:15:00,49.77,49.79,49.71,49.75,5396.0,48.5263,48.5458,48.4678,48.5068,5396.0
2024-09-23 12:20:00,49.76,49.76,49.7,49.73,2700.0,48.5165,48.5165,48.458,48.4873,2700.0
2024-09-23 12:25:00,49.72,49.74,49.7,49.74,3083.0,48.4775,48.497,48.458,48.497,3083.0
2024-09-23 12:30:00,49.73,49.73,49.64,49.65,2085.0,48.4873,48.4873,48.3995,48.4093,2085.0
2024-09-23 12:35:00,49.67,49.68,49.62,49.63,3186.0,48.4288,48.4385,48.38,48.3898,3186.0
2024-09-23 12:40:00,49.65,49.68,49.63,49.63,4321.0,48.4093,48.4385,48.3898,48.3898,4321.0
2024-09-23 12:45:00,49.65,49.76,49.65,49.76,2987.0,48.4093,48.5165,48.4093,48.5165,2987.0
2024-09-23 12:50:00,49.76,49.79,49.75,49.79,1000.0,48.5165,48.5458,48.5068,48.5458,1000.0
2024-09-23 12:55:00,49.79,49.83,49.75,49.83,5840.0,48.5458,48.5848,48.5068,48.5848,5840.0
2024-09-23 13:00:00,49.82,49.82,49.78,49.8,3200.0,48.575,48.575,48.536,48.5555,3200.0
2024-09-23 13:05:00,49.78,49.78,49.71,49.71,700.0,48.536,48.536,48.4678,48.4678,700.0
2024-09-23 13:10:00,49.74,49.8,49.74,49.77,1433.0,48.497,48.5555,48.497,48.5263,1433.0
2024-09-23 13:15:00,49.76,49.79,49.73,49.78,2067.0,48.5165,48.5458,48.4873,48.536,2067.0
2024-09-23 13:20:00,49.79,49.84,49.79,49.79,1500.0,48.5458,48.5945,48.5458,48.5458,1500.0
2024-09-23 13:25:00,49.84,49.84,49.8,49.83,1300.0,48.5945,48.5945,48.5555,48.5848,1300.0
2024-09-23 13:30:00,49.84,49.84,49.79,49.8,1000.0,48.5945,48.5945,48.5458,48.5555,1000.0
2024-09-23 13:35:00,49.83,49.83,49.78,49.79,1102.0,48.5848,48.5848,48.536,48.5458,1102.0
2024-09-23 13:40:00,49.8,49.83,49.79,49.79,1200.0,48.5555,48.5848,48.5458,48.5458,1200.0
2024-09-23 13:45:00,49.74,49.78,49.74,49.75,1542.0,48.497,48.536,48.497,48.5068,1542.0
2024-09-23 13:50:00,49.78,49.78,49.75,49.75,700.0,48.536,48.536,48.5068,48.5068,700.0
2024-09-23 13:55:00,49.76,49.76,49.75,49.76,600.0,48.5165,48.5165,48.5068,48.5165,600.0
2024-09-23 14:00:00,49.74,49.74,49.63,49.63,5969.0,48.497,48.497,48.3898,48.3898,5969.0
2024-09-23 14:05:00,49.6,49.67,49.56,49.67,11827.0,48.3605,48.4288,48.3215,48.4288,11827.0
2024-09-23 14:10:00,49.67,49.68,49.63,49.66,800.0,48.4288,48.4385,48.3898,48.419,800.0
2024-09-23 14:15:00,49.65,49.65,49.62,49.64,1159.0,48.4093,48.4093,48.38,48.3995,1159.0
2024-09-23 14:20:00,49.66,49.7,49.65,49.7,900.0,48.419,48.458,48.4093,48.458,900.0
2024-09-23 14:25:00,49.73,49.73,49.68,49.69,816.0,48.4873,48.4873,48.4385,48.4483,816.0
2024-09-23 14:30:00,49.69,49.73,49.67,49.68,4167.0,48.4483,48.4873,48.4288,48.4385,4167.0
2024-09-23 14:35:00,49.69,49.7,49.67,49.67,3244.0,48.4483,48.458,48.4288,48.4288,3244.0
2024-09-23 14:40:00,49.67,49.72,49.67,49.69,1182.0,48.4288,48.4775,48.4288,48.4483,1182.0
2024-09-23 14:45:00,49.69,49.7,49.67,49.68,1764.0,48.4483,48.458,48.4288,48.4385,1764.0
2024-09-23 14:50:00,49.6,49.63,49.6,49.61,1500.0,48.3605,48.3898,48.3605,48.3703,1500.0
2024-09-23 14:55:00,49.61,49.64,49.61,49.63,1117.0,48.3703,48.3995,48.3703,48.3898,1117.0
2024-09-23 15:00:00,49.61,49.66,49.59,49.6,8587.0,48.3703,48.419,48.3508,48.3605,8587.0
2024-09-23 15:05:00,49.58,49.58,49.53,49.53,1943.0,48.341,48.341,48.2923,48.2923,1943.0
2024-09-23 15:10:00,49.53,49.54,49.52,49.52,2357.0,48.2923,48.302,48.2825,48.2825,2357.0
2024-09-23 15:15:00,49.51,49.53,49.51,49.51,3866.0,48.2728,48.2923,48.2728,48.2728,3866.0
2024-09-23 15:20:00,49.5,49.5,49.47,49.5,9085.0,48.263,48.263,48.2338,48.263,9085.0
2024-09-23 15:25:00,49.5,49.52,49.49,49.49,7597.0,48.263,48.2825,48.2533,48.2533,7597.0
2024-09-23 15:30:00,49.47,49.5,49.42,49.48,15525.0,48.2338,48.263,48.185,48.2435,15525.0
2024-09-23 15:35:00,49.48,49.5,49.34,49.35,6866.0,48.2435,48.263,48.107,48.1168,6866.0
2024-09-23 15:40:00,49.35,49.41,49.35,49.37,11410.0,48.1168,48.1753,48.1168,48.1363,11410.0
2024-09-23 15:45:00,49.36,49.39,49.34,49.39,10243.0,48.1265,48.1558,48.107,48.1558,10243.0
2024-09-23 15:50:00,49.38,49.41,49.32,49.32,24914.0,48.146,48.1753,48.0875,48.0875,24914.0
2024-09-23 15:55:00,49.3,49.33,49.18,49.23,78168.0,48.068,48.0973,47.951,47.9998,78168.0
2024-09-24 09:30:00,49.9,49.9,49.44,49.64,65866.0,48.653,48.653,48.2045,48.3995,65866.0
2024-09-24 09:35:00,49.73,49.88,49.7,49.75,26544.0,48.4873,48.6335,48.458,48.5068,26544.0
2024-09-24 09:40:00,49.75,49.84,49.75,49.8,13420.0,48.5068,48.5945,48.5068,48.5555,13420.0
2024-09-24 09:45:00,49.79,49.81,49.69,49.76,19022.0,48.5458,48.5653,48.4483,48.5165,19022.0
2024-09-24 09:50:00,49.75,49.98,49.74,49.96,19646.0,48.5068,48.731,48.497,48.7115,19646.0
2024-09-24 09:55:00,50.0,50.04,49.86,49.9,10103.0,48.7505,48.7895,48.614,48.653,10103.0
2024-09-24 10:00:00,49.97,49.98,49.78,49.79,4820.0,48.7213,48.731,48.536,48.5458,4820.0
2024-09-24 10:05:00,49.82,50.08,49.82,50.08,10046.0,48.575,48.8285,48.575,48.8285,10046.0
2024-09-24 10:10:00,50.09,50.13,49.98,49.99,8605.0,48.8383,48.8773,48.731,48.7408,8605.0
2024-09-24 10:15:00,49.95,50.09,49.94,49.97,14402.0,48.7018,48.8383,48.692,48.7213,14402.0
2024-09-24 10:20:00,49.98,50.06,49.85,49.87,13669.0,48.731,48.809,48.6043,48.6238,13669.0
2024-09-24 10:25:00,49.96,50.05,49.96,50.04,3638.0,48.7115,48.7993,48.7115,48.7895,3638.0
2024-09-24 10:30:00,50.0,50.01,49.88,49.89,6586.0,48.7505,48.7603,48.6335,48.6433,6586.0
2024-09-24 10:35:00,49.89,49.91,49.73,49.82,16250.0,48.6433,48.6628,48.4873,48.575,16250.0
2024-09-24 10:40:00,49.83,49.97,49.82,49.93,16481.0,48.5848,48.7213,48.575,48.6823,16481.0
2024-09-24 10:45:00,49.92,50.2,49.91,50.19,22747.0,48.6725,48.9455,48.6628,48.9358,22747.0
2024-09-24 10:50:00,50.19,50.49,50.19,50.43,30036.0,48.9358,49.2283,48.9358,49.1698,30036.0
2024-09-24 10:55:00,50.42,50.46,50.36,50.43,18971.0,49.16,49.199,49.1015,49.1698,18971.0
2024-09-24 11:00:00,50.42,50.46,50.36,50.44,7590.0,49.16,49.199,49.1015,49.1795,7590.0
2024-09-24 11:05:00,50.42,50.51,50.4,50.5,16563.0,49.16,49.2478,49.1405,49.238,16563.0
2024-09-24 11:10:00,50.51,50.57,50.48,50.53,12762.0,49.2478,49.3063,49.2185,49.2673,12762.0
2024-09-24 11:15:00,50.56,50.59,50.48,50.53,30574.0,49.2965,49.3258,49.2185,49.2673,30574.0
2024-09-24 11:20:00,50.52,50.56,50.45,50.55,12587.0,49.2575,49.2965,49.1893,49.2868,12587.0
2024-09-24 11:25:00,50.55,50.62,50.53,50.57,12972.0,49.2868,49.355,49.2673,49.3063,12972.0
2024-09-24 11:30:00,50.56,50.57,50.44,50.44,7517.0,49.2965,49.3063,49.1795,49.1795,7517.0
2024-09-24 11:35:00,50.44,50.45,50.34,50.4,5902.0,49.1795,49.1893,49.082,49.1405,5902.0
2024-09-24 11:40:00,50.4,50.47,50.31,50.31,10510.0,49.1405,49.2088,49.0528,49.0528,10510.0
2024-09-24 11:45:00,50.29,50.35,50.27,50.33,9794.0,49.0333,49.0918,49.0138,49.0723,9794.0
2024-09-24 11:50:00,50.32,50.36,50.27,50.34,7083.0,49.0625,49.1015,49.0138,49.082,7083.0
2024-09-24 11:55:00,50.34,50.43,50.32,50.41,16367.0,49.082,49.1698,49.0625,49.1503,16367.0
2024-09-24 12:00:00,50.41,50.59,50.41,50.59,8006.0,49.1503,49.3258,49.1503,49.3258,8006.0
2024-09-24 12:05:00,50.6,50.68,50.6,50.68,8643.0,49.3355,49.4135,49.3355,49.4135,8643.0
2024-09-24 12:10:00,50.67,50.76,50.65,50.76,8918.0,49.4038,49.4915,49.3843,49.4915,8918.0
2024-09-24 12:15:00,50.77,50.79,50.66,50.67,15293.0,49.5013,49.5208,49.394,49.4038,15293.0
2024-09-24 12:20:00,50.65,50.71,50.59,50.71,19400.0,49.3843,49.4428,49.3258,49.4428,19400.0
2024-09-24 12:25:00,50.7,50.74,50.68,50.68,11426.0,49.433,49.472,49.4135,49.4135,11426.0
2024-09-24 12:30:00,50.67,50.76,50.65,50.73,5925.0,49.4038,49.4915,49.3843,49.4623,5925.0
2024-09-24 12:35:00,50.72,50.77,50.71,50.77,4954.0,49.4525,49.5013,49.4428,49.5013,4954.0
2024-09-24 12:40:00,50.79,50.94,50.79,50.91,15263.0,49.5208,49.667,49.5208,49.6378,15263.0
2024-09-24 12:45:00,50.9,50.91,50.84,50.88,11047.0,49.628,49.6378,49.5695,49.6085,11047.0
2024-09-24 12:50:00,50.89,50.98,50.87,50.97,3223.0,49.6183,49.706,49.5988,49.6963,3223.0
2024-09-24 12:55:00,50.91,50.93,50.8,50.8,10370.0,49.6378,49.6573,49.5305,49.5305,10370.0
2024-09-24 13:00:00,50.79,50.84,50.7,50.71,34733.0,49.5208,49.5695,49.433,49.4428,34733.0
2024-09-24 13:05:00,50.71,50.71,50.65,50.69,5550.0,49.4428,49.4428,49.3843,49.4233,5550.0
2024-09-24 13:10:00,50.7,50.79,50.7,50.79,11084.0,49.433,49.5208,49.433,49.5208,11084.0
2024-09-24 13:15:00,50.78,50.82,50.77,50.81,18614.0,49.511,49.55,49.5013,49.5403,18614.0
2024-09-24 13:20:00,50.82,50.88,50.82,50.86,5789.0,49.55,49.6085,49.55,49.589,5789.0
2024-09-24 13:25:00,50.84,50.87,50.79,50.82,10424.0,49.5695,49.5988,49.5208,49.55,10424.0
2024-09-24 13:30:00,50.79,50.8,50.76,50.8,4026.0,49.5208,49.5305,49.4915,49.5305,4026.0
2024-09-24 13:35:00,50.8,50.84,50.78,50.79,7651.0,49.5305,49.5695,49.511,49.5208,7651.0
2024-09-24 13:40:00,50.73,50.84,50.73,50.83,5230.0,49.4623,49.5695,49.4623,49.5598,5230.0
2024-09-24 13:45:00,50.83,50.88,50.83,50.86,5350.0,49.5598,49.6085,49.5598,49.589,5350.0
2024-09-24 13:50:00,50.87,50.93,50.86,50.92,5774.0,49.5988,49.6573,49.589,49.6475,5774.0
2024-09-24 13:55:00,50.91,50.98,50.91,50.93,10144.0,49.6378,49.706,49.6378,49.6573,10144.0
2024-09-24 14:00:00,50.93,51.01,50.93,50.97,17853.0,49.6573,49.7353,49.6573,49.6963,17853.0
2024-09-24 14:05:00,50.97,51.03,50.97,50.98,13466.0,49.6963,49.7548,49.6963,49.706,13466.0
2024-09-24 14:10:00,50.96,50.99,50.94,50.97,6630.0,49.6865,49.7158,49.667,49.6963,6630.0
2024-09-24 14:15:00,50.97,51.02,50.95,51.01,7617.0,49.6963,49.745,49.6768,49.7353,7617.0
2024-09-24 14:20:00,51.02,51.11,51.02,51.1,10304.0,49.745,49.8328,49.745,49.823,10304.0
2024-09-24 14:25:00,51.11,51.16,51.1,51.14,16277.0,49.8328,49.8815,49.823,49.862,16277.0
2024-09-24 14:30:00,51.13,51.13,51.05,51.11,11967.0,49.8523,49.8523,49.7743,49.8328,11967.0
2024-09-24 14:35:00,51.12,51.13,51.1,51.11,9502.0,49.8425,49.8523,49.823,49.8328,9502.0
2024-09-24 14:40:00,51.11,51.11,51.02,51.03,9886.0,49.8328,49.8328,49.745,49.7548,9886.0
2024-09-24 14:45:00,51.02,51.02,50.99,51.01,7573.0,49.745,49.745,49.7158,49.7353,7573.0
2024-09-24 14:50:00,51.02,51.04,50.99,50.99,8018.0,49.745,49.7645,49.7158,49.7158,8018.0
2024-09-24 14:55:00,50.97,51.04,50.97,51.03,7831.0,49.6963,49.7645,49.6963,49.7548,7831.0
2024-09-24 15:00:00,51.03,51.05,50.99,51.03,7887.0,49.7548,49.7743,49.7158,49.7548,7887.0
2024-09-24 15:05:00,51.02,51.06,51.01,51.06,9535.0,49.745,49.784,49.7353,49.784,9535.0
2024-09-24 15:10:00,51.06,51.06,51.01,51.03,6856.0,49.784,49.784,49.7353,49.7548,6856.0
2024-09-24 15:15:00,51.03,51.08,51.03,51.08,15907.0,49.7548,49.8035,49.7548,49.8035,15907.0
2024-09-24 15:20:00,51.07,51.1,51.05,51.07,11362.0,49.7938,49.823,49.7743,49.7938,11362.0
2024-09-24 15:25:00,51.06,51.15,51.04,51.08,34095.0,49.784,49.8718,49.7645,49.8035,34095.0
2024-09-24 15:30:00,51.08,51.08,50.97,51.02,12167.0,49.8035,49.8035,49.6963,49.745,12167.0
2024-09-24 15:35:00,51.01,51.1,51.0,51.1,12079.0,49.7353,49.823,49.7255,49.823,12079.0
2024-09-24 15:40:00,51.11,51.19,51.11,51.19,18613.0,49.8328,49.9108,49.8328,49.9108,18613.0
2024-09-24 15:45:00,51.19,51.23,51.17,51.2,18675.0,49.9108,49.9498,49.8913,49.9205,18675.0
2024-09-24 15:50:00,51.21,51.21,51.05,51.12,37905.0,49.9303,49.9303,49.7743,49.8425,37905.0
2024-09-24 15:55:00,51.11,51.15,51.08,51.11,107700.0,49.8328,49.8718,49.8035,49.8328,107700.0
2024-09-25 09:30:00,50.9,50.99,50.73,50.99,59262.0,49.628,49.7158,49.4623,49.7158,59262.0
2024-09-25 09:35:00,51.04,51.04,50.8,50.93,62184.0,49.7645,49.7645,49.5305,49.6573,62184.0
2024-09-25 09:40:00,50.93,51.0,50.7,50.89,26492.0,49.6573,49.7255,49.433,49.6183,26492.0
2024-09-25 09:45:00,50.9,51.06,50.83,50.97,24234.0,49.628,49.784,49.5598,49.6963,24234.0
2024-09-25 09:50:00,50.97,51.06,50.94,51.06,8877.0,49.6963,49.784,49.667,49.784,8877.0
2024-09-25 09:55:00,51.05,51.15,51.02,51.13,6770.0,49.7743,49.8718,49.745,49.8523,6770.0
2024-09-25 10:00:00,51.13,51.2,50.95,51.05,31084.0,49.8523,49.9205,49.6768,49.7743,31084.0
2024-09-25 10:05:00,51.06,51.28,51.06,51.19,24391.0,49.784,49.9985,49.784,49.9108,24391.0
2024-09-25 10:10:00,51.19,51.21,51.01,51.05,12503.0,49.9108,49.9303,49.7353,49.7743,12503.0
2024-09-25 10:15:00,51.06,51.11,51.04,51.06,9412.0,49.784,49.8328,49.7645,49.784,9412.0
2024-09-25 10:20:00,51.05,51.15,51.01,51.15,13149.0,49.7743,49.8718,49.7353,49.8718,13149.0
2024-09-25 10:25:00,51.15,51.18,51.12,51.16,17549.0,49.8718,49.901,49.8425,49.8815,17549.0
2024-09-25 10:30:00,51.16,51.27,51.15,51.22,10685.0,49.8815,49.9888,49.8718,49.94,10685.0
2024-09-25 10:35:00,51.24,51.27,51.11,51.16,13231.0,49.9595,49.9888,49.8328,49.8815,13231.0
2024-09-25 10:40:00,51.16,51.27,51.09,51.11,9497.0,49.8815,49.9888,49.8133,49.8328,9497.0
2024-09-25 10:45:00,51.08,51.12,50.91,50.97,31124.0,49.8035,49.8425,49.6378,49.6963,31124.0
2024-09-25 10:50:00,50.98,50.98,50.79,50.93,23245.0,49.706,49.706,49.5208,49.6573,23245.0
2024-09-25 10:55:00,50.92,50.95,50.82,50.88,20509.0,49.6475,49.6768,49.55,49.6085,20509.0
2024-09-25 11:00:00,50.9,50.9,50.73,50.78,13652.0,49.628,49.628,49.4623,49.511,13652.0
2024-09-25 11:05:00,50.78,50.84,50.73,50.78,12297.0,49.511,49.5695,49.4623,49.511,12297.0
2024-09-25 11:10:00,50.79,50.83,50.74,50.8,9131.0,49.5208,49.5598,49.472,49.5305,9131.0
2024-09-25 11:15:00,50.8,50.81,50.72,50.76,4942.0,49.5305,49.5403,49.4525,49.4915,4942.0
2024-09-25 11:20:00,50.75,50.83,50.73,50.77,2995.0,49.4818,49.5598,49.4623,49.5013,2995.0
2024-09-25 11:25:00,50.73,50.77,50.69,50.73,4300.0,49.4623,49.5013,49.4233,49.4623,4300.0
2024-09-25 11:30:00,50.72,50.76,50.67,50.72,8946.0,49.4525,49.4915,49.4038,49.4525,8946.0
2024-09-25 11:35:00,50.72,50.88,50.71,50.84,12500.0,49.4525,49.6085,49.4428,49.5695,12500.0
2024-09-25 11:40:00,50.85,50.87,50.76,50.8,2700.0,49.5793,49.5988,49.4915,49.5305,2700.0
2024-09-25 11:45:00,50.83,50.86,50.79,50.85,6758.0,49.5598,49.589,49.5208,49.5793,6758.0
2024-09-25 11:50:00,50.84,50.88,50.81,50.85,7300.0,49.5695,49.6085,49.5403,49.5793,7300.0
2024-09-25 11:55:00,50.81,50.82,50.76,50.78,8564.0,49.5403,49.55,49.4915,49.511,8564.0
2024-09-25 12:00:00,50.76,50.82,50.76,50.8,4705.0,49.4915,49.55,49.4915,49.5305,4705.0
2024-09-25 12:05:00,50.8,50.8,50.69,50.7,13630.0,49.5305,49.5305,49.4233,49.433,13630.0
2024-09-25 12:10:00,50.71,50.73,50.66,50.68,9798.0,49.4428,49.4623,49.394,49.4135,9798.0
2024-09-25 12:15:00,50.7,50.71,50.62,50.63,4692.0,49.433,49.4428,49.355,49.3648,4692.0
2024-09-25 12:20:00,50.63,50.67,50.58,50.63,11477.0,49.3648,49.4038,49.316,49.3648,11477.0
2024-09-25 12:25:00,50.63,50.67,50.62,50.66,5761.0,49.3648,49.4038,49.355,49.394,5761.0
2024-09-25 12:30:00,50.66,50.67,50.59,50.67,7659.0,49.394,49.4038,49.3258,49.4038,7659.0
2024-09-25 12:35:00,50.65,50.66,50.61,50.63,3058.0,49.3843,49.394,49.3453,49.3648,3058.0
2024-09-25 12:40:00,50.64,50.64,50.55,50.6,9540.0,49.3745,49.3745,49.2868,49.3355,9540.0
2024-09-25 12:45:00,50.57,50.58,50.49,50.53,14232.0,49.3063,49.316,49.2283,49.2673,14232.0
2024-09-25 12:50:00,50.54,50.64,50.54,50.62,9362.0,49.277,49.3745,49.277,49.355,9362.0
2024-09-25 12:55:00,50.61,50.61,50.57,50.57,6197.0,49.3453,49.3453,49.3063,49.3063,6197.0
2024-09-25 13:00:00,50.57,50.62,50.51,50.61,5520.0,49.3063,49.355,49.2478,49.3453,5520.0
2024-09-25 13:05:00,50.6,50.67,50.52,50.52,11312.0,49.3355,49.4038,49.2575,49.2575,11312.0
2024-09-25 13:10:00,50.53,50.57,50.52,50.57,3414.0,49.2673,49.3063,49.2575,49.3063,3414.0
2024-09-25 13:15:00,50.58,50.66,50.58,50.63,11250.0,49.316,49.394,49.316,49.3648,11250.0
2024-09-25 13:20:00,50.62,50.64,50.6,50.63,4516.0,49.355,49.3745,49.3355,49.3648,4516.0
2024-09-25 13:25:00,50.62,50.66,50.6,50.65,10623.0,49.355,49.394,49.3355,49.3843,10623.0
2024-09-25 13:30:00,50.65,50.71,50.65,50.67,13560.0,49.3843,49.4428,49.3843,49.4038,13560.0
2024-09-25 13:35:00,50.67,50.72,50.64,50.72,4347.0,49.4038,49.4525,49.3745,49.4525,4347.0
2024-09-25 13:40:00,50.72,50.75,50.7,50.75,5984.0,49.4525,49.4818,49.433,49.4818,5984.0
2024-09-25 13:45:00,50.73,50.73,50.66,50.73,13581.0,49.4623,49.4623,49.394,49.4623,13581.0
2024-09-25 13:50:00,50.73,50.76,50.73,50.74,7235.0,49.4623,49.4915,49.4623,49.472,7235.0
2024-09-25 13:55:00,50.75,50.75,50.68,50.68,3985.0,49.4818,49.4818,49.4135,49.4135,3985.0
2024-09-25 14:00:00,50.66,50.67,50.6,50.67,8206.0,49.394,49.4038,49.3355,49.4038,8206.0
2024-09-25 14:05:00,50.67,50.67,50.61,50.62,2400.0,49.4038,49.4038,49.3453,49.355,2400.0
2024-09-25 14:10:00,50.61,50.67,50.61,50.66,3261.0,49.3453,49.4038,49.3453,49.394,3261.0
2024-09-25 14:15:00,50.65,50.67,50.64,50.65,2155.0,49.3843,49.4038,49.3745,49.3843,2155.0
2024-09-25 14:20:00,50.64,50.66,50.64,50.66,2300.0,49.3745,49.394,49.3745,49.394,2300.0
2024-09-25 14:25:00,50.66,50.69,50.64,50.69,3118.0,49.394,49.4233,49.3745,49.4233,3118.0
2024-09-25 14:30:00,50.72,50.72,50.67,50.67,7232.0,49.4525,49.4525,49.4038,49.4038,7232.0
2024-09-25 14:35:00,50.67,50.7,50.67,50.67,8718.0,49.4038,49.433,49.4038,49.4038,8718.0
2024-09-25 14:40:00,50.66,50.68,50.65,50.65,6304.0,49.394,49.4135,49.3843,49.3843,6304.0
2024-09-25 14:45:00,50.64,50.65,50.63,50.63,2933.0,49.3745,49.3843,49.3648,49.3648,2933.0
2024-09-25 14:50:00,50.59,50.66,50.58,50.66,3165.0,49.3258,49.394,49.316,49.394,3165.0
2024-09-25 14:55:00,50.66,50.66,50.63,50.64,1100.0,49.394,49.394,49.3648,49.3745,1100.0
2024-09-25 15:00:00,50.63,50.67,50.63,50.67,1955.0,49.3648,49.4038,49.3648,49.4038,1955.0
2024-09-25 15:05:00,50.67,50.71,50.67,50.69,10056.0,49.4038,49.4428,49.4038,49.4233,10056.0
2024-09-25 15:10:00,50.7,50.71,50.66,50.66,3000.0,49.433,49.4428,49.394,49.394,3000.0
2024-09-25 15:15:00,50.68,50.69,50.66,50.66,1700.0,49.4135,49.4233,49.394,49.394,1700.0
2024-09-25 15:20:00,50.65,50.68,50.65,50.68,3500.0,49.3843,49.4135,49.3843,49.4135,3500.0
2024-09-25 15:25:00,50.67,50.69,50.65,50.68,4188.0,49.4038,49.4233,49.3843,49.4135,4188.0
2024-09-25 15:30:00,50.68,50.69,50.61,50.66,20730.0,49.4135,49.4233,49.3453,49.394,20730.0
2024-09-25 15:35:00,50.67,50.7,50.59,50.6,5792.0,49.4038,49.433,49.3258,49.3355,5792.0
2024-09-25 15:40:00,50.6,50.62,50.52,50.53,7016.0,49.3355,49.355,49.2575,49.2673,7016.0
2024-09-25 15:45:00,50.53,50.59,50.53,50.58,13096.0,49.2673,49.3258,49.2673,49.316,13096.0
2024-09-25 15:50:00,50.58,50.58,50.43,50.45,24977.0,49.316,49.316,49.1698,49.1893,24977.0
2024-09-25 15:55:00,50.45,50.58,50.45,50.52,99404.0,49.1893,49.316,49.1893,49.2575,99404.0
2024-09-26 09:30:00,51.31,51.34,51.03,51.24,112684.0,50.0278,50.057,49.7548,49.9595,112684.0
2024-09-26 09:35:00,51.23,51.3,50.88,50.89,43819.0,49.9498,50.018,49.6085,49.6183,43819.0
2024-09-26 09:40:00,50.86,51.13,50.84,50.98,22469.0,49.589,49.8523,49.5695,49.706,22469.0
2024-09-26 09:45:00,50.98,51.03,50.82,50.87,32396.0,49.706,49.7548,49.55,49.5988,32396.0
2024-09-26 09:50:00,50.86,50.88,50.72,50.78,24502.0,49.589,49.6085,49.4525,49.511,24502.0
2024-09-26 09:55:00,50.79,51.03,50.79,51.03,16006.0,49.5208,49.7548,49.5208,49.7548,16006.0
2024-09-26 10:00:00,51.01,51.24,51.0,51.15,18465.0,49.7353,49.9595,49.7255,49.8718,18465.0
2024-09-26 10:05:00,51.14,51.19,51.02,51.18,7000.0,49.862,49.9108,49.745,49.901,7000.0
2024-09-26 10:10:00,51.16,51.3,51.15,51.26,10300.0,49.8815,50.018,49.8718,49.979,10300.0
2024-09-26 10:15:00,51.24,51.27,51.19,51.26,11815.0,49.9595,49.9888,49.9108,49.979,11815.0
2024-09-26 10:20:00,51.23,51.27,51.17,51.2,9081.0,49.9498,49.9888,49.8913,49.9205,9081.0
2024-09-26 10:25:00,51.19,51.19,51.04,51.12,6193.0,49.9108,49.9108,49.7645,49.8425,6193.0
2024-09-26 10:30:00,51.14,51.24,51.07,51.23,7900.0,49.862,49.9595,49.7938,49.9498,7900.0
2024-09-26 10:35:00,51.23,51.46,51.22,51.45,17324.0,49.9498,50.174,49.94,50.1643,17324.0
2024-09-26 10:40:00,51.43,51.45,51.26,51.3,5070.0,50.1448,50.1643,49.979,50.018,5070.0
2024-09-26 10:45:00,51.35,51.43,51.3,51.39,8818.0,50.0668,50.1448,50.018,50.1058,8818.0
2024-09-26 10:50:00,51.4,51.41,51.28,51.31,14310.0,50.1155,50.1253,49.9985,50.0278,14310.0
2024-09-26 10:55:00,51.27,51.34,51.23,51.27,8224.0,49.9888,50.057,49.9498,49.9888,8224.0
2024-09-26 11:00:00,51.28,51.31,51.08,51.23,10800.0,49.9985,50.0278,49.8035,49.9498,10800.0
2024-09-26 11:05:00,51.23,51.32,51.18,51.32,5367.0,49.9498,50.0375,49.901,50.0375,5367.0
2024-09-26 11:10:00,51.34,51.42,51.32,51.39,13848.0,50.057,50.135,50.0375,50.1058,13848.0
2024-09-26 11:15:00,51.4,51.52,51.39,51.5,21262.0,50.1155,50.2325,50.1058,50.213,21262.0
2024-09-26 11:20:00,51.49,51.55,51.48,51.51,7434.0,50.2033,50.2618,50.1935,50.2228,7434.0
2024-09-26 11:25:00,51.54,51.55,51.5,51.54,7631.0,50.252,50.2618,50.213,50.252,7631.0
2024-09-26 11:30:00,51.54,51.65,51.53,51.64,7500.0,50.252,50.3593,50.2423,50.3495,7500.0
2024-09-26 11:35:00,51.62,51.67,51.58,51.67,6224.0,50.33,50.3788,50.291,50.3788,6224.0
2024-09-26 11:40:00,51.67,51.71,51.62,51.71,2800.0,50.3788,50.4178,50.33,50.4178,2800.0
2024-09-26 11:45:00,51.73,51.74,51.63,51.65,5650.0,50.4373,50.447,50.3398,50.3593,5650.0
2024-09-26 11:50:00,51.67,51.68,51.64,51.68,2741.0,50.3788,50.3885,50.3495,50.3885,2741.0
2024-09-26 11:55:00,51.7,51.73,51.68,51.68,10494.0,50.408,50.4373,50.3885,50.3885,10494.0
2024-09-26 12:00:00,51.68,51.68,51.49,51.49,21395.0,50.3885,50.3885,50.2033,50.2033,21395.0
2024-09-26 12:05:00,51.5,51.5,51.36,51.38,4900.0,50.213,50.213,50.0765,50.096,4900.0
2024-09-26 12:10:00,51.41,51.43,51.32,51.32,11923.0,50.1253,50.1448,50.0375,50.0375,11923.0
2024-09-26 12:15:00,51.37,51.47,51.37,51.46,3761.0,50.0863,50.1838,50.0863,50.174,3761.0
2024-09-26 12:20:00,51.44,51.44,51.32,51.41,5529.0,50.1545,50.1545,50.0375,50.1253,5529.0
2024-09-26 12:25:00,51.42,51.46,51.42,51.43,3216.0,50.135,50.174,50.135,50.1448,3216.0
2024-09-26 12:30:00,51.42,51.46,51.4,51.44,3456.0,50.135,50.174,50.1155,50.1545,3456.0
2024-09-26 12:35:00,51.44,51.47,51.44,51.47,2221.0,50.1545,50.1838,50.1545,50.1838,2221.0
2024-09-26 12:40:00,51.49,51.5,51.47,51.49,2054.0,50.2033,50.213,50.1838,50.2033,2054.0
2024-09-26 12:45:00,51.51,51.6,51.5,51.58,6568.0,50.2228,50.3105,50.213,50.291,6568.0
2024-09-26 12:50:00,51.57,51.61,51.55,51.55,7005.0,50.2813,50.3203,50.2618,50.2618,7005.0
2024-09-26 12:55:00,51.54,51.54,51.47,51.5,3000.0,50.252,50.252,50.1838,50.213,3000.0
2024-09-26 13:00:00,51.49,51.6,51.48,51.6,5399.0,50.2033,50.3105,50.1935,50.3105,5399.0
2024-09-26 13:05:00,51.6,51.6,51.48,51.49,5014.0,50.3105,50.3105,50.1935,50.2033,5014.0
2024-09-26 13:10:00,51.52,51.57,51.51,51.55,5300.0,50.2325,50.2813,50.2228,50.2618,5300.0
2024-09-26 13:15:00,51.55,51.55,51.42,51.43,4900.0,50.2618,50.2618,50.135,50.1448,4900.0
2024-09-26 13:20:00,51.46,51.46,51.39,51.45,13563.0,50.174,50.174,50.1058,50.1643,13563.0
2024-09-26 13:25:00,51.44,51.49,51.43,51.48,13755.0,50.1545,50.2033,50.1448,50.1935,13755.0
2024-09-26 13:30:00,51.49,51.49,51.43,51.43,4440.0,50.2033,50.2033,50.1448,50.1448,4440.0
2024-09-26 13:35:00,51.42,51.45,51.4,51.43,6469.0,50.135,50.1643,50.1155,50.1448,6469.0
2024-09-26 13:40:00,51.44,51.46,51.41,51.46,4450.0,50.1545,50.174,50.1253,50.174,4450.0
2024-09-26 13:45:00,51.47,51.5,51.47,51.47,4800.0,50.1838,50.213,50.1838,50.1838,4800.0
2024-09-26 13:50:00,51.49,51.49,51.42,51.42,6626.0,50.2033,50.2033,50.135,50.135,6626.0
2024-09-26 13:55:00,51.42,51.42,51.39,51.4,7153.0,50.135,50.135,50.1058,50.1155,7153.0
2024-09-26 14:00:00,51.4,51.4,51.36,51.39,9891.0,50.1155,50.1155,50.0765,50.1058,9891.0
2024-09-26 14:05:00,51.38,51.41,51.38,51.38,12942.0,50.096,50.1253,50.096,50.096,12942.0
2024-09-26 14:10:00,51.38,51.48,51.37,51.47,9513.0,50.096,50.1935,50.0863,50.1838,9513.0
2024-09-26 14:15:00,51.48,51.52,51.48,51.49,9546.0,50.1935,50.2325,50.1935,50.2033,9546.0
2024-09-26 14:20:00,51.5,51.54,51.5,51.54,6438.0,50.213,50.252,50.213,50.252,6438.0
2024-09-26 14:25:00,51.53,51.53,51.48,51.49,5858.0,50.2423,50.2423,50.1935,50.2033,5858.0
2024-09-26 14:30:00,51.45,51.46,51.41,51.44,7279.0,50.1643,50.174,50.1253,50.1545,7279.0
2024-09-26 14:35:00,51.44,51.51,51.43,51.5,6362.0,50.1545,50.2228,50.1448,50.213,6362.0
2024-09-26 14:40:00,51.49,51.52,51.48,51.51,22808.0,50.2033,50.2325,50.1935,50.2228,22808.0
2024-09-26 14:45:00,51.52,51.52,51.46,51.46,12150.0,50.2325,50.2325,50.174,50.174,12150.0
2024-09-26 14:50:00,51.46,51.47,51.42,51.44,6427.0,50.174,50.1838,50.135,50.1545,6427.0
2024-09-26 14:55:00,51.45,51.45,51.37,51.37,9162.0,50.1643,50.1643,50.0863,50.0863,9162.0
2024-09-26 15:00:00,51.37,51.45,51.37,51.45,9052.0,50.0863,50.1643,50.0863,50.1643,9052.0
2024-09-26 15:05:00,51.44,51.46,51.41,51.44,9768.0,50.1545,50.174,50.1253,50.1545,9768.0
2024-09-26 15:10:00,51.44,51.46,51.41,51.45,4361.0,50.1545,50.174,50.1253,50.1643,4361.0
2024-09-26 15:15:00,51.45,51.45,51.37,51.37,6283.0,50.1643,50.1643,50.0863,50.0863,6283.0
2024-09-26 15:20:00,51.4,51.4,51.3,51.36,11083.0,50.1155,50.1155,50.018,50.0765,11083.0
2024-09-26 15:25:00,51.35,51.35,51.18,51.21,26310.0,50.0668,50.0668,49.901,49.9303,26310.0
2024-09-26 15:30:00,51.22,51.22,51.15,51.19,18450.0,49.94,49.94,49.8718,49.9108,18450.0
2024-09-26 15:35:00,51.2,51.22,51.13,51.21,22176.0,49.9205,49.94,49.8523,49.9303,22176.0
2024-09-26 15:40:00,51.24,51.25,51.2,51.22,10118.0,49.9595,49.9693,49.9205,49.94,10118.0
2024-09-26 15:45:00,51.23,51.25,51.2,51.22,13622.0,49.9498,49.9693,49.9205,49.94,13622.0
2024-09-26 15:50:00,51.23,51.28,51.23,51.24,10256.0,49.9498,49.9985,49.9498,49.9595,10256.0
2024-09-26 15:55:00,51.24,51.26,51.16,51.2,102688.0,49.9595,49.979,49.8815,49.9205,102688.0
2024-09-27 09:30:00,51.15,51.34,50.95,51.33,61602.0,49.8718,50.057,49.6768,50.0473,61602.0
2024-09-27 09:35:00,51.33,51.33,51.08,51.09,15272.0,50.0473,50.0473,49.8035,49.8133,15272.0
2024-09-27 09:40:00,51.15,51.22,51.0,51.0,6500.0,49.8718,49.94,49.7255,49.7255,6500.0
2024-09-27 09:45:00,51.03,51.05,50.85,50.91,15923.0,49.7548,49.7743,49.5793,49.6378,15923.0
2024-09-27 09:50:00,50.91,50.98,50.87,50.94,11519.0,49.6378,49.706,49.5988,49.667,11519.0
2024-09-27 09:55:00,50.93,50.93,50.8,50.87,13787.0,49.6573,49.6573,49.5305,49.5988,13787.0
2024-09-27 10:00:00,50.9,50.95,50.76,50.92,23423.0,49.628,49.6768,49.4915,49.6475,23423.0
2024-09-27 10:05:00,50.91,51.01,50.87,50.95,20981.0,49.6378,49.7353,49.5988,49.6768,20981.0
2024-09-27 10:10:00,50.95,50.95,50.76,50.77,15145.0,49.6768,49.6768,49.4915,49.5013,15145.0
2024-09-27 10:15:00,50.77,50.79,50.66,50.66,23940.0,49.5013,49.5208,49.394,49.394,23940.0
2024-09-27 10:20:00,50.66,50.71,50.52,50.59,18962.0,49.394,49.4428,49.2575,49.3258,18962.0
2024-09-27 10:25:00,50.59,50.66,50.58,50.62,19102.0,49.3258,49.394,49.316,49.355,19102.0
2024-09-27 10:30:00,50.64,50.67,50.56,50.58,4138.0,49.3745,49.4038,49.2965,49.316,4138.0
2024-09-27 10:35:00,50.55,50.69,50.51,50.52,6717.0,49.2868,49.4233,49.2478,49.2575,6717.0
2024-09-27 10:40:00,50.53,50.57,50.5,50.52,10086.0,49.2673,49.3063,49.238,49.2575,10086.0
2024-09-27 10:45:00,50.54,50.59,50.34,50.36,21426.0,49.277,49.3258,49.082,49.1015,21426.0
2024-09-27 10:50:00,50.34,50.45,50.34,50.43,7133.0,49.082,49.1893,49.082,49.1698,7133.0
2024-09-27 10:55:00,50.37,50.37,50.22,50.22,14505.0,49.1113,49.1113,48.965,48.965,14505.0
2024-09-27 11:00:00,50.2,50.23,49.99,50.0,53145.0,48.9455,48.9748,48.7408,48.7505,53145.0
2024-09-27 11:05:00,50.0,50.07,49.88,49.92,20528.0,48.7505,48.8188,48.6335,48.6725,20528.0
2024-09-27 11:10:00,49.94,50.04,49.93,49.97,20071.0,48.692,48.7895,48.6823,48.7213,20071.0
2024-09-27 11:15:00,49.96,50.04,49.94,50.0,11533.0,48.7115,48.7895,48.692,48.7505,11533.0
2024-09-27 11:20:00,49.98,50.16,49.98,50.05,10747.0,48.731,48.9065,48.731,48.7993,10747.0
2024-09-27 11:25:00,50.05,50.17,50.04,50.14,12840.0,48.7993,48.9163,48.7895,48.887,12840.0
2024-09-27 11:30:00,50.15,50.15,50.06,50.09,5709.0,48.8968,48.8968,48.809,48.8383,5709.0
2024-09-27 11:35:00,50.06,50.11,49.98,49.98,9373.0,48.809,48.8578,48.731,48.731,9373.0
2024-09-27 11:40:00,49.98,50.02,49.93,50.01,4000.0,48.731,48.77,48.6823,48.7603,4000.0
2024-09-27 11:45:00,50.02,50.08,49.96,50.08,14209.0,48.77,48.8285,48.7115,48.8285,14209.0
2024-09-27 11:50:00,50.07,50.07,49.97,50.06,10635.0,48.8188,48.8188,48.7213,48.809,10635.0
2024-09-27 11:55:00,50.06,50.08,49.98,50.01,4332.0,48.809,48.8285,48.731,48.7603,4332.0
2024-09-27 12:00:00,50.01,50.01,49.83,49.83,8553.0,48.7603,48.7603,48.5848,48.5848,8553.0
2024-09-27 12:05:00,49.83,49.94,49.82,49.91,6789.0,48.5848,48.692,48.575,48.6628,6789.0
2024-09-27 12:10:00,49.91,49.94,49.89,49.91,4877.0,48.6628,48.692,48.6433,48.6628,4877.0
2024-09-27 12:15:00,49.92,50.01,49.92,50.0,6406.0,48.6725,48.7603,48.6725,48.7505,6406.0
2024-09-27 12:20:00,50.0,50.01,49.95,49.96,3690.0,48.7505,48.7603,48.7018,48.7115,3690.0
2024-09-27 12:25:00,49.97,49.98,49.9,49.9,5352.0,48.7213,48.731,48.653,48.653,5352.0
2024-09-27 12:30:00,49.88,49.96,49.87,49.94,2011.0,48.6335,48.7115,48.6238,48.692,2011.0
2024-09-27 12:35:00,49.94,50.03,49.94,49.97,4001.0,48.692,48.7798,48.692,48.7213,4001.0
2024-09-27 12:40:00,49.96,49.97,49.92,49.92,12829.0,48.7115,48.7213,48.6725,48.6725,12829.0
2024-09-27 12:45:00,49.92,49.97,49.9,49.9,4064.0,48.6725,48.7213,48.653,48.653,4064.0
2024-09-27 12:50:00,49.91,49.92,49.86,49.86,2778.0,48.6628,48.6725,48.614,48.614,2778.0
2024-09-27 12:55:00,49.89,49.91,49.88,49.89,4368.0,48.6433,48.6628,48.6335,48.6433,4368.0
2024-09-27 13:00:00,49.89,49.89,49.78,49.8,7775.0,48.6433,48.6433,48.536,48.5555,7775.0
2024-09-27 13:05:00,49.8,49.83,49.74,49.75,5972.0,48.5555,48.5848,48.497,48.5068,5972.0
2024-09-27 13:10:00,49.74,49.76,49.7,49.71,3500.0,48.497,48.5165,48.458,48.4678,3500.0
2024-09-27 13:15:00,49.7,49.74,49.69,49.74,6669.0,48.458,48.497,48.4483,48.497,6669.0
2024-09-27 13:20:00,49.74,49.74,49.67,49.67,3753.0,48.497,48.497,48.4288,48.4288,3753.0
2024-09-27 13:25:00,49.67,49.67,49.62,49.65,7327.0,48.4288,48.4288,48.38,48.4093,7327.0
2024-09-27 13:30:00,49.65,49.67,49.59,49.67,9011.0,48.4093,48.4288,48.3508,48.4288,9011.0
2024-09-27 13:35:00,49.66,49.67,49.52,49.52,7362.0,48.419,48.4288,48.2825,48.2825,7362.0
2024-09-27 13:40:00,49.5,49.55,49.47,49.55,13055.0,48.263,48.3118,48.2338,48.3118,13055.0
2024-09-27 13:45:00,49.57,49.6,49.54,49.59,3017.0,48.3313,48.3605,48.302,48.3508,3017.0
2024-09-27 13:50:00,49.59,49.66,49.58,49.66,32497.0,48.3508,48.419,48.341,48.419,32497.0
2024-09-27 13:55:00,49.66,49.67,49.56,49.58,9693.0,48.419,48.4288,48.3215,48.341,9693.0
2024-09-27 14:00:00,49.58,49.6,49.54,49.59,4200.0,48.341,48.3605,48.302,48.3508,4200.0
2024-09-27 14:05:00,49.6,49.61,49.57,49.59,5332.0,48.3605,48.3703,48.3313,48.3508,5332.0
2024-09-27 14:10:00,49.62,49.65,49.6,49.65,3889.0,48.38,48.4093,48.3605,48.4093,3889.0
2024-09-27 14:15:00,49.65,49.7,49.59,49.6,4105.0,48.4093,48.458,48.3508,48.3605,4105.0
2024-09-27 14:20:00,49.6,49.61,49.55,49.61,4220.0,48.3605,48.3703,48.3118,48.3703,4220.0
2024-09-27 14:25:00,49.61,49.61,49.52,49.53,6041.0,48.3703,48.3703,48.2825,48.2923,6041.0
2024-09-27 14:30:00,49.52,49.56,49.42,49.55,7126.0,48.2825,48.3215,48.185,48.3118,7126.0
2024-09-27 14:35:00,49.54,49.65,49.53,49.65,3462.0,48.302,48.4093,48.2923,48.4093,3462.0
2024-09-27 14:40:00,49.62,49.64,49.61,49.63,7362.0,48.38,48.3995,48.3703,48.3898,7362.0
2024-09-27 14:45:00,49.65,49.68,49.65,49.68,1900.0,48.4093,48.4385,48.4093,48.4385,1900.0
2024-09-27 14:50:00,49.7,49.76,49.69,49.69,11196.0,48.458,48.5165,48.4483,48.4483,11196.0
2024-09-27 14:55:00,49.68,49.71,49.66,49.66,7237.0,48.4385,48.4678,48.419,48.419,7237.0
2024-09-27 15:00:00,49.65,49.65,49.58,49.64,9978.0,48.4093,48.4093,48.341,48.3995,9978.0
2024-09-27 15:05:00,49.65,49.65,49.59,49.59,3302.0,48.4093,48.4093,48.3508,48.3508,3302.0
2024-09-27 15:10:00,49.59,49.63,49.56,49.62,5720.0,48.3508,48.3898,48.3215,48.38,5720.0
2024-09-27 15:15:00,49.61,49.65,49.59,49.65,4617.0,48.3703,48.4093,48.3508,48.4093,4617.0
2024-09-27 15:20:00,49.65,49.66,49.64,49.64,3346.0,48.4093,48.419,48.3995,48.3995,3346.0
2024-09-27 15:25:00,49.66,49.66,49.63,49.66,4829.0,48.419,48.419,48.3898,48.419,4829.0
2024-09-27 15:30:00,49.66,49.68,49.63,49.64,7477.0,48.419,48.4385,48.3898,48.3995,7477.0
2024-09-27 15:35:00,49.64,49.65,49.62,49.63,5238.0,48.3995,48.4093,48.38,48.3898,5238.0
2024-09-27 15:40:00,49.63,49.7,49.63,49.7,12479.0,48.3898,48.458,48.3898,48.458,12479.0
2024-09-27 15:45:00,49.69,49.76,49.68,49.7,37914.0,48.4483,48.5165,48.4385,48.458,37914.0
2024-09-27 15:50:00,49.7,49.7,49.63,49.64,35477.0,48.458,48.458,48.3898,48.3995,35477.0
2024-09-27 15:55:00,49.65,49.65,49.5,49.62,128811.0,48.4093,48.4093,48.263,48.38,128811.0
2024-09-30 09:30:00,49.35,49.47,49.09,49.14,55298.0,48.1168,48.2338,47.8633,47.912,55298.0
2024-09-30 09:35:00,49.11,49.21,48.99,49.0,45390.0,47.8828,47.9803,47.7658,47.7755,45390.0
2024-09-30 09:40:00,49.01,49.06,48.81,48.81,18869.0,47.7853,47.834,47.5903,47.5903,18869.0
2024-09-30 09:45:00,48.83,49.01,48.76,49.01,12689.0,47.6098,47.7853,47.5415,47.7853,12689.0
2024-09-30 09:50:00,49.03,49.06,48.89,48.91,14140.0,47.8048,47.834,47.6683,47.6878,14140.0
2024-09-30 09:55:00,48.88,48.98,48.8,48.89,14585.0,47.6585,47.756,47.5805,47.6683,14585.0
2024-09-30 10:00:00,48.86,48.86,48.65,48.68,14716.0,47.639,47.639,47.4343,47.4635,14716.0
2024-09-30 10:05:00,48.69,48.72,48.59,48.66,12601.0,47.4733,47.5025,47.3758,47.444,12601.0
2024-09-30 10:10:00,48.65,48.67,48.6,48.62,12449.0,47.4343,47.4538,47.3855,47.405,12449.0
2024-09-30 10:15:00,48.61,48.63,48.54,48.6,8515.0,47.3953,47.4148,47.327,47.3855,8515.0
2024-09-30 10:20:00,48.61,48.76,48.61,48.65,9599.0,47.3953,47.5415,47.3953,47.4343,9599.0
2024-09-30 10:25:00,48.66,48.74,48.56,48.63,8184.0,47.444,47.522,47.3465,47.4148,8184.0
2024-09-30 10:30:00,48.64,48.68,48.54,48.6,8750.0,47.4245,47.4635,47.327,47.3855,8750.0
2024-09-30 10:35:00,48.59,48.68,48.57,48.66,8579.0,47.3758,47.4635,47.3563,47.444,8579.0
2024-09-30 10:40:00,48.66,48.7,48.59,48.7,7980.0,47.444,47.483,47.3758,47.483,7980.0
2024-09-30 10:45:00,48.72,48.81,48.72,48.78,7444.0,47.5025,47.5903,47.5025,47.561,7444.0
2024-09-30 10:50:00,48.77,48.79,48.7,48.7,7640.0,47.5513,47.5708,47.483,47.483,7640.0
2024-09-30 10:55:00,48.72,48.74,48.6,48.62,18902.0,47.5025,47.522,47.3855,47.405,18902.0
2024-09-30 11:00:00,48.63,48.72,48.61,48.7,7196.0,47.4148,47.5025,47.3953,47.483,7196.0
2024-09-30 11:05:00,48.69,48.69,48.55,48.55,13747.0,47.4733,47.4733,47.3368,47.3368,13747.0
2024-09-30 11:10:00,48.55,48.65,48.55,48.64,12385.0,47.3368,47.4343,47.3368,47.4245,12385.0
2024-09-30 11:15:00,48.63,48.68,48.6,48.6,12130.0,47.4148,47.4635,47.3855,47.3855,12130.0
2024-09-30 11:20:00,48.6,48.72,48.6,48.7,10916.0,47.3855,47.5025,47.3855,47.483,10916.0
2024-09-30 11:25:00,48.69,48.69,48.57,48.58,5974.0,47.4733,47.4733,47.3563,47.366,5974.0
2024-09-30 11:30:00,48.56,48.57,48.49,48.52,18009.0,47.3465,47.3563,47.2783,47.3075,18009.0
2024-09-30 11:35:00,48.53,48.54,48.45,48.46,11747.0,47.3173,47.327,47.2392,47.249,11747.0
2024-09-30 11:40:00,48.45,48.5,48.4,48.48,22726.0,47.2392,47.288,47.1905,47.2685,22726.0
2024-09-30 11:45:00,48.48,48.51,48.46,48.5,9094.0,47.2685,47.2978,47.249,47.288,9094.0
2024-09-30 11:50:00,48.5,48.52,48.48,48.52,5511.0,47.288,47.3075,47.2685,47.3075,5511.0
2024-09-30 11:55:00,48.53,48.54,48.51,48.53,4855.0,47.3173,47.327,47.2978,47.3173,4855.0
2024-09-30 12:00:00,48.54,48.57,48.53,48.54,7018.0,47.327,47.3563,47.3173,47.327,7018.0
2024-09-30 12:05:00,48.53,48.62,48.53,48.59,6059.0,47.3173,47.405,47.3173,47.3758,6059.0
2024-09-30 12:10:00,48.6,48.63,48.55,48.62,5994.0,47.3855,47.4148,47.3368,47.405,5994.0
2024-09-30 12:15:00,48.63,48.66,48.59,48.6,6245.0,47.4148,47.444,47.3758,47.3855,6245.0
2024-09-30 12:20:00,48.6,48.65,48.57,48.65,6856.0,47.3855,47.4343,47.3563,47.4343,6856.0
2024-09-30 12:25:00,48.66,48.7,48.66,48.69,3915.0,47.444,47.483,47.444,47.4733,3915.0
2024-09-30 12:30:00,48.67,48.67,48.63,48.63,6295.0,47.4538,47.4538,47.4148,47.4148,6295.0
2024-09-30 12:35:00,48.64,48.7,48.64,48.67,5828.0,47.4245,47.483,47.4245,47.4538,5828.0
2024-09-30 12:40:00,48.67,48.68,48.62,48.68,8318.0,47.4538,47.4635,47.405,47.4635,8318.0
2024-09-30 12:45:00,48.69,48.72,48.65,48.72,5291.0,47.4733,47.5025,47.4343,47.5025,5291.0
2024-09-30 12:50:00,48.72,48.73,48.7,48.71,5974.0,47.5025,47.5123,47.483,47.4928,5974.0
2024-09-30 12:55:00,48.71,48.79,48.71,48.79,4068.0,47.4928,47.5708,47.4928,47.5708,4068.0
2024-09-30 13:00:00,48.78,48.82,48.75,48.8,7228.0,47.561,47.6,47.5318,47.5805,7228.0
2024-09-30 13:05:00,48.8,48.82,48.77,48.78,5250.0,47.5805,47.6,47.5513,47.561,5250.0
2024-09-30 13:10:00,48.77,48.79,48.73,48.74,9967.0,47.5513,47.5708,47.5123,47.522,9967.0
2024-09-30 13:15:00,48.71,48.75,48.7,48.72,5447.0,47.4928,47.5318,47.483,47.5025,5447.0
2024-09-30 13:20:00,48.71,48.73,48.67,48.67,4231.0,47.4928,47.5123,47.4538,47.4538,4231.0
2024-09-30 13:25:00,48.66,48.67,48.64,48.66,3840.0,47.444,47.4538,47.4245,47.444,3840.0
2024-09-30 13:30:00,48.66,48.69,48.65,48.67,7500.0,47.444,47.4733,47.4343,47.4538,7500.0
2024-09-30 13:35:00,48.67,48.68,48.67,48.67,2900.0,47.4538,47.4635,47.4538,47.4538,2900.0
2024-09-30 13:40:00,48.67,48.67,48.65,48.66,3217.0,47.4538,47.4538,47.4343,47.444,3217.0
2024-09-30 13:45:00,48.67,48.72,48.66,48.7,2907.0,47.4538,47.5025,47.444,47.483,2907.0
2024-09-30 13:50:00,48.71,48.76,48.71,48.74,7223.0,47.4928,47.5415,47.4928,47.522,7223.0
2024-09-30 13:55:00,48.74,48.77,48.67,48.72,5900.0,47.522,47.5513,47.4538,47.5025,5900.0
2024-09-30 14:00:00,48.71,48.72,48.66,48.66,3728.0,47.4928,47.5025,47.444,47.444,3728.0
2024-09-30 14:05:00,48.64,48.64,48.48,48.62,7380.0,47.4245,47.4245,47.2685,47.405,7380.0
2024-09-30 14:10:00,48.6,48.6,48.37,48.4,20206.0,47.3855,47.3855,47.1612,47.1905,20206.0
2024-09-30 14:15:00,48.39,48.43,48.3,48.3,13131.0,47.1807,47.2197,47.093,47.093,13131.0
2024-09-30 14:20:00,48.26,48.4,48.25,48.39,8976.0,47.054,47.1905,47.0442,47.1807,8976.0
2024-09-30 14:25:00,48.39,48.47,48.31,48.47,15479.0,47.1807,47.2587,47.1027,47.2587,15479.0
2024-09-30 14:30:00,48.47,48.55,48.46,48.5,8128.0,47.2587,47.3368,47.249,47.288,8128.0
2024-09-30 14:35:00,48.49,48.66,48.49,48.66,8750.0,47.2783,47.444,47.2783,47.444,8750.0
2024-09-30 14:40:00,48.67,48.72,48.66,48.71,8205.0,47.4538,47.5025,47.444,47.4928,8205.0
2024-09-30 14:45:00,48.69,48.72,48.66,48.71,9397.0,47.4733,47.5025,47.444,47.4928,9397.0
2024-09-30 14:50:00,48.72,48.77,48.7,48.76,4169.0,47.5025,47.5513,47.483,47.5415,4169.0
2024-09-30 14:55:00,48.76,48.78,48.69,48.7,6435.0,47.5415,47.561,47.4733,47.483,6435.0
2024-09-30 15:00:00,48.69,48.69,48.62,48.62,10010.0,47.4733,47.4733,47.405,47.405,10010.0
2024-09-30 15:05:00,48.62,48.62,48.59,48.6,5446.0,47.405,47.405,47.3758,47.3855,5446.0
2024-09-30 15:10:00,48.59,48.64,48.56,48.63,13474.0,47.3758,47.4245,47.3465,47.4148,13474.0
2024-09-30 15:15:00,48.63,48.67,48.62,48.67,14135.0,47.4148,47.4538,47.405,47.4538,14135.0
2024-09-30 15:20:00,48.66,48.68,48.63,48.68,5301.0,47.444,47.4635,47.4148,47.4635,5301.0
2024-09-30 15:25:00,48.69,48.69,48.62,48.63,3765.0,47.4733,47.4733,47.405,47.4148,3765.0
2024-09-30 15:30:00,48.61,48.62,48.55,48.57,8005.0,47.3953,47.405,47.3368,47.3563,8005.0
2024-09-30 15:35:00,48.57,48.67,48.57,48.67,7324.0,47.3563,47.4538,47.3563,47.4538,7324.0
2024-09-30 15:40:00,48.67,48.69,48.63,48.67,7991.0,47.4538,47.4733,47.4148,47.4538,7991.0
2024-09-30 15:45:00,48.68,48.75,48.68,48.7,12155.0,47.4635,47.5318,47.4635,47.483,12155.0
2024-09-30 15:50:00,48.71,48.84,48.71,48.81,30277.0,47.4928,47.6195,47.4928,47.5903,30277.0
2024-09-30 15:55:00,48.81,48.88,48.79,48.86,58231.0,47.5903,47.6585,47.5708,47.639,58231.0
2024-10-01 09:30:00,49.53,49.75,49.44,49.65,48724.0,48.2923,48.5068,48.2045,48.4093,48724.0
2024-10-01 09:35:00,49.53,49.74,49.49,49.6,28497.0,48.2923,48.497,48.2533,48.3605,28497.0
2024-10-01 09:40:00,49.6,49.64,49.45,49.6,26998.0,48.3605,48.3995,48.2143,48.3605,26998.0
2024-10-01 09:45:00,49.55,49.78,49.54,49.76,23768.0,48.3118,48.536,48.302,48.5165,23768.0
2024-10-01 09:50:00,49.73,50.08,49.68,50.05,29186.0,48.4873,48.8285,48.4385,48.7993,29186.0
2024-10-01 09:55:00,50.08,50.13,49.81,49.85,25649.0,48.8285,48.8773,48.5653,48.6043,25649.0
2024-10-01 10:00:00,49.83,50.03,49.54,49.95,43961.0,48.5848,48.7798,48.302,48.7018,43961.0
2024-10-01 10:05:00,49.92,50.0,49.6,49.6,18399.0,48.6725,48.7505,48.3605,48.3605,18399.0
2024-10-01 10:10:00,49.57,49.64,49.47,49.61,20246.0,48.3313,48.3995,48.2338,48.3703,20246.0
2024-10-01 10:15:00,49.6,49.6,49.24,49.32,13244.0,48.3605,48.3605,48.0095,48.0875,13244.0
2024-10-01 10:20:00,49.33,49.61,49.33,49.58,15020.0,48.0973,48.3703,48.0973,48.341,15020.0
2024-10-01 10:25:00,49.58,49.58,49.44,49.51,8172.0,48.341,48.341,48.2045,48.2728,8172.0
2024-10-01 10:30:00,49.54,49.54,49.37,49.53,9622.0,48.302,48.302,48.1363,48.2923,9622.0
2024-10-01 10:35:00,49.45,49.52,49.39,49.43,6869.0,48.2143,48.2825,48.1558,48.1948,6869.0
2024-10-01 10:40:00,49.44,49.62,49.43,49.53,9336.0,48.2045,48.38,48.1948,48.2923,9336.0
2024-10-01 10:45:00,49.53,49.54,49.35,49.35,4367.0,48.2923,48.302,48.1168,48.1168,4367.0
2024-10-01 10:50:00,49.34,49.35,49.28,49.28,6879.0,48.107,48.1168,48.0485,48.0485,6879.0
2024-10-01 10:55:00,49.26,49.27,49.16,49.27,7615.0,48.029,48.0388,47.9315,48.0388,7615.0
2024-10-01 11:00:00,49.29,49.29,49.17,49.25,6120.0,48.0583,48.0583,47.9413,48.0193,6120.0
2024-10-01 11:05:00,49.21,49.24,49.01,49.01,12325.0,47.9803,48.0095,47.7853,47.7853,12325.0
2024-10-01 11:10:00,49.02,49.24,49.02,49.23,9900.0,47.795,48.0095,47.795,47.9998,9900.0
2024-10-01 11:15:00,49.24,49.37,49.24,49.37,6400.0,48.0095,48.1363,48.0095,48.1363,6400.0
2024-10-01 11:20:00,49.38,49.39,49.33,49.35,4600.0,48.146,48.1558,48.0973,48.1168,4600.0
2024-10-01 11:25:00,49.37,49.48,49.36,49.47,6698.0,48.1363,48.2435,48.1265,48.2338,6698.0
2024-10-01 11:30:00,49.46,49.52,49.42,49.52,6886.0,48.224,48.2825,48.185,48.2825,6886.0
2024-10-01 11:35:00,49.51,49.54,49.41,49.54,5400.0,48.2728,48.302,48.1753,48.302,5400.0
2024-10-01 11:40:00,49.54,49.54,49.4,49.41,5200.0,48.302,48.302,48.1655,48.1753,5200.0
2024-10-01 11:45:00,49.42,49.48,49.37,49.4,5600.0,48.185,48.2435,48.1363,48.1655,5600.0
2024-10-01 11:50:00,49.41,49.42,49.38,49.42,2100.0,48.1753,48.185,48.146,48.185,2100.0
2024-10-01 11:55:00,49.36,49.39,49.35,49.39,2400.0,48.1265,48.1558,48.1168,48.1558,2400.0
2024-10-01 12:00:00,49.38,49.39,49.3,49.32,11487.0,48.146,48.1558,48.068,48.0875,11487.0
2024-10-01 12:05:00,49.35,49.38,49.31,49.38,2252.0,48.1168,48.146,48.0778,48.146,2252.0
2024-10-01 12:10:00,49.42,49.42,49.37,49.37,1287.0,48.185,48.185,48.1363,48.1363,1287.0
2024-10-01 12:15:00,49.36,49.37,49.32,49.34,3800.0,48.1265,48.1363,48.0875,48.107,3800.0
2024-10-01 12:20:00,49.33,49.33,49.24,49.31,3604.0,48.0973,48.0973,48.0095,48.0778,3604.0
2024-10-01 12:25:00,49.31,49.38,49.31,49.32,3200.0,48.0778,48.146,48.0778,48.0875,3200.0
2024-10-01 12:30:00,49.32,49.48,49.28,49.35,16557.0,48.0875,48.2435,48.0485,48.1168,16557.0
2024-10-01 12:35:00,49.33,49.46,49.32,49.46,5775.0,48.0973,48.224,48.0875,48.224,5775.0
2024-10-01 12:40:00,49.46,49.46,49.38,49.41,8855.0,48.224,48.224,48.146,48.1753,8855.0
2024-10-01 12:45:00,49.4,49.48,49.35,49.46,7211.0,48.1655,48.2435,48.1168,48.224,7211.0
2024-10-01 12:50:00,49.47,49.56,49.46,49.53,7300.0,48.2338,48.3215,48.224,48.2923,7300.0
2024-10-01 12:55:00,49.52,49.54,49.42,49.42,4889.0,48.2825,48.302,48.185,48.185,4889.0
2024-10-01 13:00:00,49.4,49.43,49.34,49.36,8740.0,48.1655,48.1948,48.107,48.1265,8740.0
2024-10-01 13:05:00,49.35,49.38,49.28,49.36,5800.0,48.1168,48.146,48.0485,48.1265,5800.0
2024-10-01 13:10:00,49.4,49.46,49.38,49.44,4525.0,48.1655,48.224,48.146,48.2045,4525.0
2024-10-01 13:15:00,49.44,49.44,49.32,49.34,3174.0,48.2045,48.2045,48.0875,48.107,3174.0
2024-10-01 13:20:00,49.34,49.35,49.32,49.33,19963.0,48.107,48.1168,48.0875,48.0973,19963.0
2024-10-01 13:25:00,49.33,49.37,49.27,49.32,8095.0,48.0973,48.1363,48.0388,48.0875,8095.0
2024-10-01 13:30:00,49.32,49.38,49.25,49.26,10457.0,48.0875,48.146,48.0193,48.029,10457.0
2024-10-01 13:35:00,49.24,49.27,49.18,49.22,9621.0,48.0095,48.0388,47.951,47.99,9621.0
2024-10-01 13:40:00,49.2,49.41,49.2,49.4,7712.0,47.9705,48.1753,47.9705,48.1655,7712.0
2024-10-01 13:45:00,49.39,49.39,49.3,49.33,5400.0,48.1558,48.1558,48.068,48.0973,5400.0
2024-10-01 13:50:00,49.33,49.37,49.33,49.36,1900.0,48.0973,48.1363,48.0973,48.1265,1900.0
2024-10-01 13:55:00,49.37,49.41,49.36,49.4,11140.0,48.1363,48.1753,48.1265,48.1655,11140.0
2024-10-01 14:00:00,49.42,49.47,49.41,49.46,3262.0,48.185,48.2338,48.1753,48.224,3262.0
2024-10-01 14:05:00,49.44,49.47,49.38,49.38,2805.0,48.2045,48.2338,48.146,48.146,2805.0
2024-10-01 14:10:00,49.39,49.47,49.37,49.44,10145.0,48.1558,48.2338,48.1363,48.2045,10145.0
2024-10-01 14:15:00,49.45,49.48,49.41,49.47,6281.0,48.2143,48.2435,48.1753,48.2338,6281.0
2024-10-01 14:20:00,49.47,49.54,49.47,49.51,4500.0,48.2338,48.302,48.2338,48.2728,4500.0
2024-10-01 14:25:00,49.49,49.54,49.49,49.54,1000.0,48.2533,48.302,48.2533,48.302,1000.0
2024-10-01 14:30:00,49.57,49.63,49.56,49.59,3697.0,48.3313,48.3898,48.3215,48.3508,3697.0
2024-10-01 14:35:00,49.62,49.66,49.57,49.57,4800.0,48.38,48.419,48.3313,48.3313,4800.0
2024-10-01 14:40:00,49.58,49.58,49.54,49.58,1500.0,48.341,48.341,48.302,48.341,1500.0
2024-10-01 14:45:00,49.59,49.6,49.53,49.55,2326.0,48.3508,48.3605,48.2923,48.3118,2326.0
2024-10-01 14:50:00,49.54,49.55,49.5,49.53,1500.0,48.302,48.3118,48.263,48.2923,1500.0
2024-10-01 14:55:00,49.53,49.59,49.53,49.59,1784.0,48.2923,48.3508,48.2923,48.3508,1784.0
2024-10-01 15:00:00,49.57,49.61,49.57,49.61,1249.0,48.3313,48.3703,48.3313,48.3703,1249.0
2024-10-01 15:05:00,49.61,49.66,49.58,49.65,7506.0,48.3703,48.419,48.341,48.4093,7506.0
2024-10-01 15:10:00,49.66,49.7,49.65,49.68,19604.0,48.419,48.458,48.4093,48.4385,19604.0
2024-10-01 15:15:00,49.7,49.8,49.69,49.79,14628.0,48.458,48.5555,48.4483,48.5458,14628.0
2024-10-01 15:20:00,49.79,49.86,49.78,49.84,18017.0,48.5458,48.614,48.536,48.5945,18017.0
2024-10-01 15:25:00,49.86,49.91,49.85,49.91,14350.0,48.614,48.6628,48.6043,48.6628,14350.0
2024-10-01 15:30:00,49.87,49.87,49.7,49.7,10918.0,48.6238,48.6238,48.458,48.458,10918.0
2024-10-01 15:35:00,49.67,49.7,49.62,49.66,6100.0,48.4288,48.458,48.38,48.419,6100.0
2024-10-01 15:40:00,49.67,49.69,49.59,49.62,5200.0,48.4288,48.4483,48.3508,48.38,5200.0
2024-10-01 15:45:00,49.62,49.65,49.57,49.62,7101.0,48.38,48.4093,48.3313,48.38,7101.0
2024-10-01 15:50:00,49.63,49.72,49.63,49.71,22519.0,48.3898,48.4775,48.3898,48.4678,22519.0
2024-10-01 15:55:00,49.71,49.77,49.7,49.74,63845.0,48.4678,48.5263,48.458,48.497,63845.0
2024-10-02 09:30:00,49.71,49.75,49.39,49.42,46336.0,48.4678,48.5068,48.1558,48.185,46336.0
2024-10-02 09:35:00,49.41,49.57,49.41,49.52,19338.0,48.1753,48.3313,48.1753,48.2825,19338.0
2024-10-02 09:40:00,49.54,49.55,49.29,49.31,8000.0,48.302,48.3118,48.0583,48.0778,8000.0
2024-10-02 09:45:00,49.33,49.69,49.3,49.68,18996.0,48.0973,48.4483,48.068,48.4385,18996.0
2024-10-02 09:50:00,49.69,49.88,49.69,49.79,18130.0,48.4483,48.6335,48.4483,48.5458,18130.0
2024-10-02 09:55:00,49.8,49.88,49.76,49.76,8100.0,48.5555,48.6335,48.5165,48.5165,8100.0
2024-10-02 10:00:00,49.82,49.97,49.71,49.97,20735.0,48.575,48.7213,48.4678,48.7213,20735.0
2024-10-02 10:05:00,49.97,50.06,49.97,49.98,17073.0,48.7213,48.809,48.7213,48.731,17073.0
2024-10-02 10:10:00,49.95,50.0,49.85,49.86,5294.0,48.7018,48.7505,48.6043,48.614,5294.0
2024-10-02 10:15:00,49.82,49.9,49.75,49.86,12425.0,48.575,48.653,48.5068,48.614,12425.0
2024-10-02 10:20:00,49.87,49.89,49.69,49.7,13615.0,48.6238,48.6433,48.4483,48.458,13615.0
2024-10-02 10:25:00,49.69,49.75,49.6,49.64,6600.0,48.4483,48.5068,48.3605,48.3995,6600.0
2024-10-02 10:30:00,49.63,49.71,49.58,49.63,5452.0,48.3898,48.4678,48.341,48.3898,5452.0
2024-10-02 10:35:00,49.63,49.66,49.47,49.48,6326.0,48.3898,48.419,48.2338,48.2435,6326.0
2024-10-02 10:40:00,49.44,49.58,49.44,49.54,13209.0,48.2045,48.341,48.2045,48.302,13209.0
2024-10-02 10:45:00,49.51,49.54,49.36,49.44,5454.0,48.2728,48.302,48.1265,48.2045,5454.0
2024-10-02 10:50:00,49.44,49.46,49.34,49.34,11772.0,48.2045,48.224,48.107,48.107,11772.0
2024-10-02 10:55:00,49.33,49.33,49.22,49.23,7393.0,48.0973,48.0973,47.99,47.9998,7393.0
2024-10-02 11:00:00,49.23,49.23,49.13,49.21,11138.0,47.9998,47.9998,47.9023,47.9803,11138.0
2024-10-02 11:05:00,49.18,49.19,49.02,49.07,8050.0,47.951,47.9608,47.795,47.8438,8050.0
2024-10-02 11:10:00,49.06,49.16,49.02,49.02,4700.0,47.834,47.9315,47.795,47.795,4700.0
2024-10-02 11:15:00,49.0,49.14,49.0,49.09,19256.0,47.7755,47.912,47.7755,47.8633,19256.0
2024-10-02 11:20:00,49.08,49.13,49.06,49.13,6988.0,47.8535,47.9023,47.834,47.9023,6988.0
2024-10-02 11:25:00,49.13,49.23,49.12,49.22,3910.0,47.9023,47.9998,47.8925,47.99,3910.0
2024-10-02 11:30:00,49.2,49.4,49.2,49.4,4362.0,47.9705,48.1655,47.9705,48.1655,4362.0
2024-10-02 11:35:00,49.4,49.51,49.4,49.45,5350.0,48.1655,48.2728,48.1655,48.2143,5350.0
2024-10-02 11:40:00,49.43,49.46,49.42,49.45,3725.0,48.1948,48.224,48.185,48.2143,3725.0
2024-10-02 11:45:00,49.48,49.52,49.46,49.51,5594.0,48.2435,48.2825,48.224,48.2728,5594.0
2024-10-02 11:50:00,49.52,49.53,49.45,49.46,4070.0,48.2825,48.2923,48.2143,48.224,4070.0
2024-10-02 11:55:00,49.47,49.47,49.4,49.43,2900.0,48.2338,48.2338,48.1655,48.1948,2900.0
2024-10-02 12:00:00,49.43,49.53,49.43,49.53,3341.0,48.1948,48.2923,48.1948,48.2923,3341.0
2024-10-02 12:05:00,49.54,49.56,49.5,49.51,4416.0,48.302,48.3215,48.263,48.2728,4416.0
2024-10-02 12:10:00,49.51,49.51,49.46,49.47,2316.0,48.2728,48.2728,48.224,48.2338,2316.0
2024-10-02 12:15:00,49.45,49.5,49.45,49.49,1301.0,48.2143,48.263,48.2143,48.2533,1301.0
2024-10-02 12:20:00,49.48,49.52,49.44,49.52,1660.0,48.2435,48.2825,48.2045,48.2825,1660.0
2024-10-02 12:25:00,49.52,49.54,49.46,49.46,2171.0,48.2825,48.302,48.224,48.224,2171.0
2024-10-02 12:30:00,49.44,49.44,49.37,49.4,3401.0,48.2045,48.2045,48.1363,48.1655,3401.0
2024-10-02 12:35:00,49.4,49.43,49.39,49.41,1800.0,48.1655,48.1948,48.1558,48.1753,1800.0
2024-10-02 12:40:00,49.4,49.43,49.39,49.41,2100.0,48.1655,48.1948,48.1558,48.1753,2100.0
2024-10-02 12:45:00,49.41,49.44,49.41,49.41,2224.0,48.1753,48.2045,48.1753,48.1753,2224.0
2024-10-02 12:50:00,49.41,49.43,49.37,49.37,2501.0,48.1753,48.1948,48.1363,48.1363,2501.0
2024-10-02 12:55:00,49.38,49.38,49.28,49.29,10736.0,48.146,48.146,48.0485,48.0583,10736.0
2024-10-02 13:00:00,49.3,49.3,49.25,49.28,2200.0,48.068,48.068,48.0193,48.0485,2200.0
2024-10-02 13:05:00,49.28,49.3,49.28,49.28,1400.0,48.0485,48.068,48.0485,48.0485,1400.0
2024-10-02 13:10:00,49.27,49.27,49.22,49.22,4601.0,48.0388,48.0388,47.99,47.99,4601.0
2024-10-02 13:15:00,49.21,49.25,49.21,49.23,2000.0,47.9803,48.0193,47.9803,47.9998,2000.0
2024-10-02 13:20:00,49.24,49.31,49.24,49.29,2600.0,48.0095,48.0778,48.0095,48.0583,2600.0
2024-10-02 13:25:00,49.33,49.35,49.32,49.33,1401.0,48.0973,48.1168,48.0875,48.0973,1401.0
2024-10-02 13:30:00,49.31,49.34,49.27,49.28,2400.0,48.0778,48.107,48.0388,48.0485,2400.0
2024-10-02 13:35:00,49.24,49.35,49.24,49.32,1200.0,48.0095,48.1168,48.0095,48.0875,1200.0
2024-10-02 13:40:00,49.35,49.35,49.32,49.35,2900.0,48.1168,48.1168,48.0875,48.1168,2900.0
2024-10-02 13:45:00,49.33,49.37,49.31,49.36,700.0,48.0973,48.1363,48.0778,48.1265,700.0
2024-10-02 13:50:00,49.37,49.38,49.36,49.38,2825.0,48.1363,48.146,48.1265,48.146,2825.0
2024-10-02 13:55:00,49.38,49.4,49.35,49.37,2800.0,48.146,48.1655,48.1168,48.1363,2800.0
2024-10-02 14:00:00,49.38,49.44,49.38,49.42,3392.0,48.146,48.2045,48.146,48.185,3392.0
2024-10-02 14:05:00,49.39,49.39,49.36,49.36,1500.0,48.1558,48.1558,48.1265,48.1265,1500.0
2024-10-02 14:10:00,49.34,49.34,49.31,49.33,2800.0,48.107,48.107,48.0778,48.0973,2800.0
2024-10-02 14:15:00,49.33,49.35,49.31,49.33,1900.0,48.0973,48.1168,48.0778,48.0973,1900.0
2024-10-02 14:20:00,49.32,49.35,49.3,49.35,3100.0,48.0875,48.1168,48.068,48.1168,3100.0
2024-10-02 14:25:00,49.35,49.37,49.28,49.36,10145.0,48.1168,48.1363,48.0485,48.1265,10145.0
2024-10-02 14:30:00,49.36,49.4,49.34,49.39,3849.0,48.1265,48.1655,48.107,48.1558,3849.0
2024-10-02 14:35:00,49.39,49.42,49.39,49.42,2962.0,48.1558,48.185,48.1558,48.185,2962.0
2024-10-02 14:40:00,49.43,49.49,49.43,49.49,8204.0,48.1948,48.2533,48.1948,48.2533,8204.0
2024-10-02 14:45:00,49.5,49.55,49.49,49.53,15164.0,48.263,48.3118,48.2533,48.2923,15164.0
2024-10-02 14:50:00,49.52,49.52,49.45,49.46,3100.0,48.2825,48.2825,48.2143,48.224,3100.0
2024-10-02 14:55:00,49.46,49.46,49.4,49.4,2200.0,48.224,48.224,48.1655,48.1655,2200.0
2024-10-02 15:00:00,49.39,49.39,49.35,49.35,2700.0,48.1558,48.1558,48.1168,48.1168,2700.0
2024-10-02 15:05:00,49.34,49.41,49.34,49.39,2200.0,48.107,48.1753,48.107,48.1558,2200.0
2024-10-02 15:10:00,49.39,49.42,49.38,49.42,1596.0,48.1558,48.185,48.146,48.185,1596.0
2024-10-02 15:15:00,49.43,49.44,49.41,49.43,1904.0,48.1948,48.2045,48.1753,48.1948,1904.0
2024-10-02 15:20:00,49.45,49.46,49.4,49.41,8679.0,48.2143,48.224,48.1655,48.1753,8679.0
2024-10-02 15:25:00,49.41,49.41,49.35,49.41,4758.0,48.1753,48.1753,48.1168,48.1753,4758.0
2024-10-02 15:30:00,49.4,49.4,49.39,49.39,1900.0,48.1655,48.1655,48.1558,48.1558,1900.0
2024-10-02 15:35:00,49.39,49.4,49.36,49.4,3700.0,48.1558,48.1655,48.1265,48.1655,3700.0
2024-10-02 15:40:00,49.42,49.53,49.42,49.51,3530.0,48.185,48.2923,48.185,48.2728,3530.0
2024-10-02 15:45:00,49.51,49.52,49.46,49.49,6697.0,48.2728,48.2825,48.224,48.2533,6697.0
2024-10-02 15:50:00,49.5,49.51,49.44,49.47,9162.0,48.263,48.2728,48.2045,48.2338,9162.0
2024-10-02 15:55:00,49.45,49.49,49.41,49.44,44311.0,48.2143,48.2533,48.1753,48.2045,44311.0
2024-10-03 09:30:00,48.75,48.79,48.5,48.71,42100.0,47.5318,47.5708,47.288,47.4928,42100.0
2024-10-03 09:35:00,48.7,48.78,48.63,48.69,15271.0,47.483,47.561,47.4148,47.4733,15271.0
2024-10-03 09:40:00,48.65,48.76,48.59,48.76,12679.0,47.4343,47.5415,47.3758,47.5415,12679.0
2024-10-03 09:45:00,48.76,48.85,48.56,48.59,7072.0,47.5415,47.6293,47.3465,47.3758,7072.0
2024-10-03 09:50:00,48.6,48.66,48.52,48.6,7104.0,47.3855,47.444,47.3075,47.3855,7104.0
2024-10-03 09:55:00,48.63,48.63,48.56,48.56,3600.0,47.4148,47.4148,47.3465,47.3465,3600.0
2024-10-03 10:00:00,48.55,48.62,48.35,48.45,21040.0,47.3368,47.405,47.1417,47.2392,21040.0
2024-10-03 10:05:00,48.46,48.75,48.46,48.58,16555.0,47.249,47.5318,47.249,47.366,16555.0
2024-10-03 10:10:00,48.54,48.7,48.47,48.63,9378.0,47.327,47.483,47.2587,47.4148,9378.0
2024-10-03 10:15:00,48.64,48.69,48.51,48.6,21474.0,47.4245,47.4733,47.2978,47.3855,21474.0
2024-10-03 10:20:00,48.63,48.66,48.47,48.5,4923.0,47.4148,47.444,47.2587,47.288,4923.0
2024-10-03 10:25:00,48.48,48.57,48.43,48.51,7310.0,47.2685,47.3563,47.2197,47.2978,7310.0
2024-10-03 10:30:00,48.45,48.47,48.37,48.46,5800.0,47.2392,47.2587,47.1612,47.249,5800.0
2024-10-03 10:35:00,48.45,48.45,48.28,48.31,12439.0,47.2392,47.2392,47.0735,47.1027,12439.0
2024-10-03 10:40:00,48.32,48.33,48.1,48.19,25890.0,47.1125,47.1222,46.898,46.9857,25890.0
2024-10-03 10:45:00,48.18,48.31,48.14,48.25,5000.0,46.976,47.1027,46.937,47.0442,5000.0
2024-10-03 10:50:00,48.29,48.37,48.29,48.35,18211.0,47.0832,47.1612,47.0832,47.1417,18211.0
2024-10-03 10:55:00,48.36,48.38,48.27,48.27,15871.0,47.1515,47.171,47.0637,47.0637,15871.0
2024-10-03 11:00:00,48.26,48.42,48.22,48.32,13594.0,47.054,47.21,47.015,47.1125,13594.0
2024-10-03 11:05:00,48.33,48.35,48.28,48.32,17757.0,47.1222,47.1417,47.0735,47.1125,17757.0
2024-10-03 11:10:00,48.3,48.4,48.29,48.38,21311.0,47.093,47.1905,47.0832,47.171,21311.0
2024-10-03 11:15:00,48.37,48.39,48.29,48.29,10818.0,47.1612,47.1807,47.0832,47.0832,10818.0
2024-10-03 11:20:00,48.29,48.32,48.27,48.31,20988.0,47.0832,47.1125,47.0637,47.1027,20988.0
2024-10-03 11:25:00,48.31,48.31,48.21,48.23,19938.0,47.1027,47.1027,47.0052,47.0247,19938.0
2024-10-03 11:30:00,48.23,48.38,48.21,48.33,10203.0,47.0247,47.171,47.0052,47.1222,10203.0
2024-10-03 11:35:00,48.34,48.34,48.2,48.23,13497.0,47.132,47.132,46.9955,47.0247,13497.0
2024-10-03 11:40:00,48.23,48.27,48.21,48.25,7612.0,47.0247,47.0637,47.0052,47.0442,7612.0
2024-10-03 11:45:00,48.27,48.3,48.24,48.26,4421.0,47.0637,47.093,47.0345,47.054,4421.0
2024-10-03 11:50:00,48.26,48.31,48.26,48.3,6266.0,47.054,47.1027,47.054,47.093,6266.0
2024-10-03 11:55:00,48.32,48.32,48.23,48.27,7415.0,47.1125,47.1125,47.0247,47.0637,7415.0
2024-10-03 12:00:00,48.28,48.3,48.25,48.28,6655.0,47.0735,47.093,47.0442,47.0735,6655.0
2024-10-03 12:05:00,48.27,48.36,48.27,48.33,8439.0,47.0637,47.1515,47.0637,47.1222,8439.0
2024-10-03 12:10:00,48.33,48.46,48.33,48.46,8753.0,47.1222,47.249,47.1222,47.249,8753.0
2024-10-03 12:15:00,48.47,48.47,48.4,48.46,7982.0,47.2587,47.2587,47.1905,47.249,7982.0
2024-10-03 12:20:00,48.44,48.48,48.44,48.47,6400.0,47.2295,47.2685,47.2295,47.2587,6400.0
2024-10-03 12:25:00,48.48,48.51,48.47,48.47,6161.0,47.2685,47.2978,47.2587,47.2587,6161.0
2024-10-03 12:30:00,48.47,48.48,48.4,48.47,7426.0,47.2587,47.2685,47.1905,47.2587,7426.0
2024-10-03 12:35:00,48.47,48.7,48.47,48.69,17192.0,47.2587,47.483,47.2587,47.4733,17192.0
2024-10-03 12:40:00,48.68,48.69,48.64,48.67,4260.0,47.4635,47.4733,47.4245,47.4538,4260.0
2024-10-03 12:45:00,48.67,48.69,48.55,48.56,6200.0,47.4538,47.4733,47.3368,47.3465,6200.0
2024-10-03 12:50:00,48.57,48.57,48.49,48.52,6705.0,47.3563,47.3563,47.2783,47.3075,6705.0
2024-10-03 12:55:00,48.52,48.62,48.52,48.59,5519.0,47.3075,47.405,47.3075,47.3758,5519.0
2024-10-03 13:00:00,48.59,48.6,48.51,48.57,5224.0,47.3758,47.3855,47.2978,47.3563,5224.0
2024-10-03 13:05:00,48.57,48.61,48.55,48.59,5076.0,47.3563,47.3953,47.3368,47.3758,5076.0
2024-10-03 13:10:00,48.6,48.61,48.56,48.57,10365.0,47.3855,47.3953,47.3465,47.3563,10365.0
2024-10-03 13:15:00,48.58,48.61,48.55,48.59,7968.0,47.366,47.3953,47.3368,47.3758,7968.0
2024-10-03 13:20:00,48.58,48.75,48.58,48.74,43128.0,47.366,47.5318,47.366,47.522,43128.0
2024-10-03 13:25:00,48.74,48.75,48.58,48.59,16154.0,47.522,47.5318,47.366,47.3758,16154.0
2024-10-03 13:30:00,48.59,48.67,48.58,48.63,12314.0,47.3758,47.4538,47.366,47.4148,12314.0
2024-10-03 13:35:00,48.59,48.59,48.46,48.48,10961.0,47.3758,47.3758,47.249,47.2685,10961.0
2024-10-03 13:40:00,48.48,48.48,48.4,48.4,6616.0,47.2685,47.2685,47.1905,47.1905,6616.0
2024-10-03 13:45:00,48.39,48.41,48.38,48.38,4293.0,47.1807,47.2002,47.171,47.171,4293.0
2024-10-03 13:50:00,48.37,48.45,48.36,48.45,7545.0,47.1612,47.2392,47.1515,47.2392,7545.0
2024-10-03 13:55:00,48.46,48.46,48.42,48.44,8089.0,47.249,47.249,47.21,47.2295,8089.0
2024-10-03 14:00:00,48.44,48.46,48.43,48.43,6809.0,47.2295,47.249,47.2197,47.2197,6809.0
2024-10-03 14:05:00,48.43,48.46,48.43,48.46,4500.0,47.2197,47.249,47.2197,47.249,4500.0
2024-10-03 14:10:00,48.46,48.5,48.46,48.5,7667.0,47.249,47.288,47.249,47.288,7667.0
2024-10-03 14:15:00,48.5,48.54,48.49,48.52,6300.0,47.288,47.327,47.2783,47.3075,6300.0
2024-10-03 14:20:00,48.52,48.53,48.47,48.52,7816.0,47.3075,47.3173,47.2587,47.3075,7816.0
2024-10-03 14:25:00,48.52,48.54,48.51,48.51,5004.0,47.3075,47.327,47.2978,47.2978,5004.0
2024-10-03 14:30:00,48.51,48.56,48.48,48.56,10070.0,47.2978,47.3465,47.2685,47.3465,10070.0
2024-10-03 14:35:00,48.56,48.57,48.51,48.55,8681.0,47.3465,47.3563,47.2978,47.3368,8681.0
2024-10-03 14:40:00,48.55,48.59,48.55,48.56,4970.0,47.3368,47.3758,47.3368,47.3465,4970.0
2024-10-03 14:45:00,48.56,48.56,48.55,48.55,8409.0,47.3465,47.3465,47.3368,47.3368,8409.0
2024-10-03 14:50:00,48.55,48.57,48.54,48.56,7930.0,47.3368,47.3563,47.327,47.3465,7930.0
2024-10-03 14:55:00,48.55,48.55,48.49,48.49,5912.0,47.3368,47.3368,47.2783,47.2783,5912.0
2024-10-03 15:00:00,48.48,48.53,48.46,48.53,3700.0,47.2685,47.3173,47.249,47.3173,3700.0
2024-10-03 15:05:00,48.54,48.55,48.47,48.48,7171.0,47.327,47.3368,47.2587,47.2685,7171.0
2024-10-03 15:10:00,48.47,48.52,48.46,48.52,2354.0,47.2587,47.3075,47.249,47.3075,2354.0
2024-10-03 15:15:00,48.52,48.54,48.48,48.54,8402.0,47.3075,47.327,47.2685,47.327,8402.0
2024-10-03 15:20:00,48.52,48.57,48.51,48.53,9981.0,47.3075,47.3563,47.2978,47.3173,9981.0
2024-10-03 15:25:00,48.53,48.59,48.5,48.55,13310.0,47.3173,47.3758,47.288,47.3368,13310.0
2024-10-03 15:30:00,48.55,48.55,48.51,48.51,7232.0,47.3368,47.3368,47.2978,47.2978,7232.0
2024-10-03 15:35:00,48.5,48.52,48.48,48.51,11623.0,47.288,47.3075,47.2685,47.2978,11623.0
2024-10-03 15:40:00,48.51,48.57,48.5,48.54,8597.0,47.2978,47.3563,47.288,47.327,8597.0
2024-10-03 15:45:00,48.54,48.59,48.48,48.59,10086.0,47.327,47.3758,47.2685,47.3758,10086.0
2024-10-03 15:50:00,48.59,48.62,48.51,48.59,45958.0,47.3758,47.405,47.2978,47.3758,45958.0
2024-10-03 15:55:00,48.59,48.64,48.49,48.52,114230.0,47.3758,47.4245,47.2783,47.3075,114230.0
2024-10-04 09:30:00,48.63,48.7,48.36,48.59,44262.0,47.4148,47.483,47.1515,47.3758,44262.0
2024-10-04 09:35:00,48.65,48.78,48.56,48.75,10266.0,47.4343,47.561,47.3465,47.5318,10266.0
2024-10-04 09:40:00,48.83,48.99,48.78,48.98,82308.0,47.6098,47.7658,47.561,47.756,82308.0
2024-10-04 09:45:00,48.98,48.98,48.74,48.81,21817.0,47.756,47.756,47.522,47.5903,21817.0
2024-10-04 09:50:00,48.8,48.94,48.73,48.94,4700.0,47.5805,47.717,47.5123,47.717,4700.0
2024-10-04 09:55:00,48.93,48.99,48.83,48.86,5375.0,47.7073,47.7658,47.6098,47.639,5375.0
2024-10-04 10:00:00,48.83,48.88,48.75,48.78,6000.0,47.6098,47.6585,47.5318,47.561,6000.0
2024-10-04 10:05:00,48.81,48.89,48.73,48.73,7027.0,47.5903,47.6683,47.5123,47.5123,7027.0
2024-10-04 10:10:00,48.72,48.85,48.72,48.84,10018.0,47.5025,47.6293,47.5025,47.6195,10018.0
2024-10-04 10:15:00,48.82,49.01,48.81,49.01,7621.0,47.6,47.7853,47.5903,47.7853,7621.0
2024-10-04 10:20:00,48.97,48.97,48.72,48.78,8481.0,47.7463,47.7463,47.5025,47.561,8481.0
2024-10-04 10:25:00,48.78,48.87,48.78,48.81,4515.0,47.561,47.6488,47.561,47.5903,4515.0
2024-10-04 10:30:00,48.78,48.84,48.68,48.72,8400.0,47.561,47.6195,47.4635,47.5025,8400.0
2024-10-04 10:35:00,48.72,48.78,48.63,48.65,4847.0,47.5025,47.561,47.4148,47.4343,4847.0
2024-10-04 10:40:00,48.64,48.88,48.64,48.88,7214.0,47.4245,47.6585,47.4245,47.6585,7214.0
2024-10-04 10:45:00,48.89,48.95,48.86,48.87,4220.0,47.6683,47.7268,47.639,47.6488,4220.0
2024-10-04 10:50:00,48.91,49.13,48.91,49.13,27135.0,47.6878,47.9023,47.6878,47.9023,27135.0
2024-10-04 10:55:00,49.15,49.25,49.15,49.2,16308.0,47.9218,48.0193,47.9218,47.9705,16308.0
2024-10-04 11:00:00,49.22,49.42,49.22,49.42,4952.0,47.99,48.185,47.99,48.185,4952.0
2024-10-04 11:05:00,49.44,49.54,49.39,49.53,20521.0,48.2045,48.302,48.1558,48.2923,20521.0
2024-10-04 11:10:00,49.54,49.77,49.54,49.62,39165.0,48.302,48.5263,48.302,48.38,39165.0
2024-10-04 11:15:00,49.6,49.82,49.51,49.58,30810.0,48.3605,48.575,48.2728,48.341,30810.0
2024-10-04 11:20:00,49.58,49.58,49.44,49.45,23997.0,48.341,48.341,48.2045,48.2143,23997.0
2024-10-04 11:25:00,49.44,49.45,49.26,49.29,14478.0,48.2045,48.2143,48.029,48.0583,14478.0
2024-10-04 11:30:00,49.28,49.31,49.2,49.28,9013.0,48.0485,48.0778,47.9705,48.0485,9013.0
2024-10-04 11:35:00,49.3,49.32,49.21,49.27,6700.0,48.068,48.0875,47.9803,48.0388,6700.0
2024-10-04 11:40:00,49.29,49.3,49.15,49.17,8719.0,48.0583,48.068,47.9218,47.9413,8719.0
2024-10-04 11:45:00,49.16,49.23,49.13,49.13,5500.0,47.9315,47.9998,47.9023,47.9023,5500.0
2024-10-04 11:50:00,49.17,49.29,49.13,49.27,8702.0,47.9413,48.0583,47.9023,48.0388,8702.0
2024-10-04 11:55:00,49.27,49.34,49.27,49.28,3400.0,48.0388,48.107,48.0388,48.0485,3400.0
2024-10-04 12:00:00,49.3,49.3,49.21,49.23,2800.0,48.068,48.068,47.9803,47.9998,2800.0
2024-10-04 12:05:00,49.24,49.28,49.11,49.11,3616.0,48.0095,48.0485,47.8828,47.8828,3616.0
2024-10-04 12:10:00,49.09,49.21,49.08,49.14,3440.0,47.8633,47.9803,47.8535,47.912,3440.0
2024-10-04 12:15:00,49.16,49.22,49.14,49.22,3000.0,47.9315,47.99,47.912,47.99,3000.0
2024-10-04 12:20:00,49.13,49.16,49.02,49.06,3300.0,47.9023,47.9315,47.795,47.834,3300.0
2024-10-04 12:25:00,49.04,49.1,49.01,49.1,5280.0,47.8145,47.873,47.7853,47.873,5280.0
2024-10-04 12:30:00,49.1,49.1,48.92,48.95,7210.0,47.873,47.873,47.6975,47.7268,7210.0
2024-10-04 12:35:00,48.97,49.05,48.94,49.0,5033.0,47.7463,47.8243,47.717,47.7755,5033.0
2024-10-04 12:40:00,49.02,49.02,48.94,48.95,6000.0,47.795,47.795,47.717,47.7268,6000.0
2024-10-04 12:45:00,48.92,48.97,48.86,48.94,5630.0,47.6975,47.7463,47.639,47.717,5630.0
2024-10-04 12:50:00,49.0,49.0,48.95,48.98,2505.0,47.7755,47.7755,47.7268,47.756,2505.0
2024-10-04 12:55:00,48.97,49.0,48.95,48.95,3426.0,47.7463,47.7755,47.7268,47.7268,3426.0
2024-10-04 13:00:00,48.94,49.03,48.92,49.03,3100.0,47.717,47.8048,47.6975,47.8048,3100.0
2024-10-04 13:05:00,49.01,49.02,48.94,48.94,1500.0,47.7853,47.795,47.717,47.717,1500.0
2024-10-04 13:10:00,48.95,49.0,48.95,48.99,1300.0,47.7268,47.7755,47.7268,47.7658,1300.0
2024-10-04 13:15:00,48.99,49.01,48.97,48.98,4463.0,47.7658,47.7853,47.7463,47.756,4463.0
2024-10-04 13:20:00,48.98,49.0,48.95,48.97,1800.0,47.756,47.7755,47.7268,47.7463,1800.0
2024-10-04 13:25:00,48.97,48.97,48.89,48.93,3300.0,47.7463,47.7463,47.6683,47.7073,3300.0
2024-10-04 13:30:00,48.91,48.95,48.91,48.91,2400.0,47.6878,47.7268,47.6878,47.6878,2400.0
2024-10-04 13:35:00,48.89,48.91,48.83,48.9,2796.0,47.6683,47.6878,47.6098,47.678,2796.0
2024-10-04 13:40:00,48.91,48.98,48.9,48.98,2743.0,47.6878,47.756,47.678,47.756,2743.0
2024-10-04 13:45:00,48.98,48.99,48.95,48.96,5568.0,47.756,47.7658,47.7268,47.7365,5568.0
2024-10-04 13:50:00,48.98,48.98,48.87,48.9,1400.0,47.756,47.756,47.6488,47.678,1400.0
2024-10-04 13:55:00,48.9,48.95,48.9,48.94,2100.0,47.678,47.7268,47.678,47.717,2100.0
2024-10-04 14:00:00,48.95,48.97,48.92,48.95,1900.0,47.7268,47.7463,47.6975,47.7268,1900.0
2024-10-04 14:05:00,48.92,48.95,48.89,48.89,1400.0,47.6975,47.7268,47.6683,47.6683,1400.0
2024-10-04 14:10:00,48.89,48.89,48.8,48.81,1300.0,47.6683,47.6683,47.5805,47.5903,1300.0
2024-10-04 14:15:00,48.8,48.84,48.79,48.81,2590.0,47.5805,47.6195,47.5708,47.5903,2590.0
2024-10-04 14:20:00,48.84,48.84,48.76,48.78,6150.0,47.6195,47.6195,47.5415,47.561,6150.0
2024-10-04 14:25:00,48.79,48.86,48.79,48.81,6572.0,47.5708,47.639,47.5708,47.5903,6572.0
2024-10-04 14:30:00,48.83,48.86,48.79,48.82,7055.0,47.6098,47.639,47.5708,47.6,7055.0
2024-10-04 14:35:00,48.81,48.83,48.78,48.81,7067.0,47.5903,47.6098,47.561,47.5903,7067.0
2024-10-04 14:40:00,48.78,48.8,48.78,48.78,5253.0,47.561,47.5805,47.561,47.561,5253.0
2024-10-04 14:45:00,48.79,48.8,48.75,48.77,6432.0,47.5708,47.5805,47.5318,47.5513,6432.0
2024-10-04 14:50:00,48.76,48.77,48.73,48.76,5762.0,47.5415,47.5513,47.5123,47.5415,5762.0
2024-10-04 14:55:00,48.76,48.8,48.76,48.77,5708.0,47.5415,47.5805,47.5415,47.5513,5708.0
2024-10-04 15:00:00,48.76,48.76,48.65,48.71,8633.0,47.5415,47.5415,47.4343,47.4928,8633.0
2024-10-04 15:05:00,48.71,48.74,48.7,48.74,15445.0,47.4928,47.522,47.483,47.522,15445.0
2024-10-04 15:10:00,48.74,48.75,48.66,48.7,11126.0,47.522,47.5318,47.444,47.483,11126.0
2024-10-04 15:15:00,48.69,48.73,48.66,48.73,10219.0,47.4733,47.5123,47.444,47.5123,10219.0
2024-10-04 15:20:00,48.73,48.75,48.72,48.74,9286.0,47.5123,47.5318,47.5025,47.522,9286.0
2024-10-04 15:25:00,48.74,48.74,48.68,48.68,13263.0,47.522,47.522,47.4635,47.4635,13263.0
2024-10-04 15:30:00,48.67,48.75,48.67,48.75,17235.0,47.4538,47.5318,47.4538,47.5318,17235.0
2024-10-04 15:35:00,48.75,48.75,48.66,48.66,13753.0,47.5318,47.5318,47.444,47.444,13753.0
2024-10-04 15:40:00,48.66,48.69,48.65,48.67,20188.0,47.444,47.4733,47.4343,47.4538,20188.0
2024-10-04 15:45:00,48.67,48.68,48.6,48.62,27420.0,47.4538,47.4635,47.3855,47.405,27420.0
2024-10-04 15:50:00,48.62,48.66,48.61,48.63,30912.0,47.405,47.444,47.3953,47.4148,30912.0
2024-10-04 15:55:00,48.63,48.67,48.63,48.66,87747.0,47.4148,47.4538,47.4148,47.444,87747.0
2024-10-07 09:30:00,48.2,48.2,47.91,47.95,43870.0,46.9955,46.9955,46.7127,46.7517,43870.0
2024-10-07 09:35:00,47.95,47.98,47.78,47.83,41087.0,46.7517,46.781,46.586,46.6347,41087.0
2024-10-07 09:40:00,47.83,47.99,47.77,47.93,19795.0,46.6347,46.7907,46.5762,46.7322,19795.0
2024-10-07 09:45:00,47.94,48.11,47.94,48.07,14137.0,46.742,46.9077,46.742,46.8687,14137.0
2024-10-07 09:50:00,48.02,48.05,47.89,47.92,6000.0,46.82,46.8492,46.6932,46.7225,6000.0
2024-10-07 09:55:00,47.92,47.98,47.79,47.81,11858.0,46.7225,46.781,46.5957,46.6152,11858.0
2024-10-07 10:00:00,47.83,47.98,47.82,47.98,12811.0,46.6347,46.781,46.625,46.781,12811.0
2024-10-07 10:05:00,47.95,48.0,47.88,47.97,10170.0,46.7517,46.8005,46.6835,46.7712,10170.0
2024-10-07 10:10:00,48.0,48.05,47.91,47.96,9492.0,46.8005,46.8492,46.7127,46.7615,9492.0
2024-10-07 10:15:00,47.96,47.96,47.83,47.9,10882.0,46.7615,46.7615,46.6347,46.703,10882.0
2024-10-07 10:20:00,47.89,47.89,47.81,47.81,5125.0,46.6932,46.6932,46.6152,46.6152,5125.0
2024-10-07 10:25:00,47.83,47.83,47.76,47.79,6806.0,46.6347,46.6347,46.5665,46.5957,6806.0
2024-10-07 10:30:00,47.76,47.76,47.6,47.69,9971.0,46.5665,46.5665,46.4105,46.4982,9971.0
2024-10-07 10:35:00,47.69,47.78,47.69,47.76,5026.0,46.4982,46.586,46.4982,46.5665,5026.0
2024-10-07 10:40:00,47.76,47.81,47.75,47.76,3600.0,46.5665,46.6152,46.5567,46.5665,3600.0
2024-10-07 10:45:00,47.75,47.75,47.66,47.67,2705.0,46.5567,46.5567,46.469,46.4787,2705.0
2024-10-07 10:50:00,47.69,47.74,47.69,47.71,6100.0,46.4982,46.547,46.4982,46.5177,6100.0
2024-10-07 10:55:00,47.72,47.72,47.56,47.57,16710.0,46.5275,46.5275,46.3715,46.3812,16710.0
2024-10-07 11:00:00,47.57,47.67,47.52,47.63,35401.0,46.3812,46.4787,46.3325,46.4397,35401.0
2024-10-07 11:05:00,47.63,47.64,47.57,47.61,10660.0,46.4397,46.4495,46.3812,46.4202,10660.0
2024-10-07 11:10:00,47.6,47.6,47.54,47.58,10200.0,46.4105,46.4105,46.352,46.391,10200.0
2024-10-07 11:15:00,47.58,47.7,47.58,47.69,7372.0,46.391,46.508,46.391,46.4982,7372.0
2024-10-07 11:20:00,47.71,47.78,47.7,47.76,14228.0,46.5177,46.586,46.508,46.5665,14228.0
2024-10-07 11:25:00,47.77,47.77,47.71,47.73,8846.0,46.5762,46.5762,46.5177,46.5372,8846.0
2024-10-07 11:30:00,47.73,47.84,47.72,47.83,14407.0,46.5372,46.6445,46.5275,46.6347,14407.0
2024-10-07 11:35:00,47.83,47.87,47.78,47.84,8275.0,46.6347,46.6737,46.586,46.6445,8275.0
2024-10-07 11:40:00,47.84,47.89,47.84,47.87,7804.0,46.6445,46.6932,46.6445,46.6737,7804.0
2024-10-07 11:45:00,47.86,47.88,47.82,47.82,7752.0,46.664,46.6835,46.625,46.625,7752.0
2024-10-07 11:50:00,47.81,47.83,47.78,47.82,5905.0,46.6152,46.6347,46.586,46.625,5905.0
2024-10-07 11:55:00,47.79,47.79,47.77,47.79,5829.0,46.5957,46.5957,46.5762,46.5957,5829.0
2024-10-07 12:00:00,47.79,47.8,47.73,47.73,8213.0,46.5957,46.6055,46.5372,46.5372,8213.0
2024-10-07 12:05:00,47.73,47.75,47.72,47.75,5518.0,46.5372,46.5567,46.5275,46.5567,5518.0
2024-10-07 12:10:00,47.73,47.76,47.72,47.76,3843.0,46.5372,46.5665,46.5275,46.5665,3843.0
2024-10-07 12:15:00,47.75,47.83,47.74,47.8,6646.0,46.5567,46.6347,46.547,46.6055,6646.0
2024-10-07 12:20:00,47.8,47.8,47.75,47.77,5877.0,46.6055,46.6055,46.5567,46.5762,5877.0
2024-10-07 12:25:00,47.74,47.76,47.74,47.76,1700.0,46.547,46.5665,46.547,46.5665,1700.0
2024-10-07 12:30:00,47.77,47.79,47.77,47.79,4434.0,46.5762,46.5957,46.5762,46.5957,4434.0
2024-10-07 12:35:00,47.78,47.88,47.78,47.88,8690.0,46.586,46.6835,46.586,46.6835,8690.0
2024-10-07 12:40:00,47.88,47.88,47.84,47.87,7141.0,46.6835,46.6835,46.6445,46.6737,7141.0
2024-10-07 12:45:00,47.88,47.89,47.86,47.88,7346.0,46.6835,46.6932,46.664,46.6835,7346.0
2024-10-07 12:50:00,47.87,47.93,47.87,47.92,5626.0,46.6737,46.7322,46.6737,46.7225,5626.0
2024-10-07 12:55:00,47.92,47.97,47.92,47.97,6099.0,46.7225,46.7712,46.7225,46.7712,6099.0
2024-10-07 13:00:00,47.95,47.95,47.92,47.95,6294.0,46.7517,46.7517,46.7225,46.7517,6294.0
2024-10-07 13:05:00,47.95,47.96,47.91,47.93,7978.0,46.7517,46.7615,46.7127,46.7322,7978.0
2024-10-07 13:10:00,47.94,47.94,47.89,47.89,6464.0,46.742,46.742,46.6932,46.6932,6464.0
2024-10-07 13:15:00,47.88,47.92,47.86,47.87,9610.0,46.6835,46.7225,46.664,46.6737,9610.0
2024-10-07 13:20:00,47.89,47.9,47.84,47.84,3899.0,46.6932,46.703,46.6445,46.6445,3899.0
2024-10-07 13:25:00,47.84,47.88,47.84,47.87,7154.0,46.6445,46.6835,46.6445,46.6737,7154.0
2024-10-07 13:30:00,47.85,47.91,47.84,47.9,9377.0,46.6542,46.7127,46.6445,46.703,9377.0
2024-10-07 13:35:00,47.91,47.95,47.91,47.92,5004.0,46.7127,46.7517,46.7127,46.7225,5004.0
2024-10-07 13:40:00,47.91,47.92,47.88,47.89,9150.0,46.7127,46.7225,46.6835,46.6932,9150.0
2024-10-07 13:45:00,47.89,47.91,47.85,47.85,3867.0,46.6932,46.7127,46.6542,46.6542,3867.0
2024-10-07 13:50:00,47.85,47.85,47.83,47.85,4377.0,46.6542,46.6542,46.6347,46.6542,4377.0
2024-10-07 13:55:00,47.85,47.85,47.81,47.84,3376.0,46.6542,46.6542,46.6152,46.6445,3376.0
2024-10-07 14:00:00,47.85,47.87,47.78,47.79,9971.0,46.6542,46.6737,46.586,46.5957,9971.0
2024-10-07 14:05:00,47.79,47.81,47.77,47.79,4961.0,46.5957,46.6152,46.5762,46.5957,4961.0
2024-10-07 14:10:00,47.79,47.8,47.77,47.79,6339.0,46.5957,46.6055,46.5762,46.5957,6339.0
2024-10-07 14:15:00,47.78,47.79,47.77,47.78,3100.0,46.586,46.5957,46.5762,46.586,3100.0
2024-10-07 14:20:00,47.78,47.78,47.77,47.78,3134.0,46.586,46.586,46.5762,46.586,3134.0
2024-10-07 14:25:00,47.78,47.81,47.78,47.8,4435.0,46.586,46.6152,46.586,46.6055,4435.0
2024-10-07 14:30:00,47.79,47.85,47.68,47.8,20891.0,46.5957,46.6542,46.4885,46.6055,20891.0
2024-10-07 14:35:00,47.79,47.79,47.69,47.69,8760.0,46.5957,46.5957,46.4982,46.4982,8760.0
2024-10-07 14:40:00,47.69,47.72,47.62,47.62,7927.0,46.4982,46.5275,46.43,46.43,7927.0
2024-10-07 14:45:00,47.62,47.63,47.5,47.5,7450.0,46.43,46.4397,46.313,46.313,7450.0
2024-10-07 14:50:00,47.5,47.51,47.47,47.5,7519.0,46.313,46.3227,46.2837,46.313,7519.0
2024-10-07 14:55:00,47.5,47.55,47.49,47.49,4171.0,46.313,46.3617,46.3032,46.3032,4171.0
2024-10-07 15:00:00,47.48,47.53,47.45,47.52,6530.0,46.2935,46.3422,46.2642,46.3325,6530.0
2024-10-07 15:05:00,47.53,47.57,47.51,47.57,3447.0,46.3422,46.3812,46.3227,46.3812,3447.0
2024-10-07 15:10:00,47.58,47.63,47.55,47.57,8342.0,46.391,46.4397,46.3617,46.3812,8342.0
2024-10-07 15:15:00,47.59,47.61,47.58,47.59,3762.0,46.4007,46.4202,46.391,46.4007,3762.0
2024-10-07 15:20:00,47.6,47.69,47.6,47.67,6736.0,46.4105,46.4982,46.4105,46.4787,6736.0
2024-10-07 15:25:00,47.67,47.68,47.65,47.65,6124.0,46.4787,46.4885,46.4592,46.4592,6124.0
2024-10-07 15:30:00,47.66,47.68,47.62,47.66,6786.0,46.469,46.4885,46.43,46.469,6786.0
2024-10-07 15:35:00,47.67,47.68,47.63,47.67,9085.0,46.4787,46.4885,46.4397,46.4787,9085.0
2024-10-07 15:40:00,47.67,47.7,47.65,47.69,11384.0,46.4787,46.508,46.4592,46.4982,11384.0
2024-10-07 15:45:00,47.7,47.77,47.7,47.75,16721.0,46.508,46.5762,46.508,46.5567,16721.0
2024-10-07 15:50:00,47.76,47.92,47.76,47.86,41389.0,46.5665,46.7225,46.5665,46.664,41389.0
2024-10-07 15:55:00,47.86,47.88,47.73,47.84,44590.0,46.664,46.6835,46.5372,46.6445,44590.0
2024-10-08 09:30:00,47.55,47.67,47.47,47.56,18485.0,46.3617,46.4787,46.2837,46.3715,18485.0
2024-10-08 09:35:00,47.64,47.85,47.6,47.6,20495.0,46.4495,46.6542,46.4105,46.4105,20495.0
2024-10-08 09:40:00,47.51,47.73,47.51,47.61,11300.0,46.3227,46.5372,46.3227,46.4202,11300.0
2024-10-08 09:45:00,47.66,47.67,47.55,47.67,7500.0,46.469,46.4787,46.3617,46.4787,7500.0
2024-10-08 09:50:00,47.63,47.63,47.45,47.47,7000.0,46.4397,46.4397,46.2642,46.2837,7000.0
2024-10-08 09:55:00,47.51,47.64,47.5,47.63,2600.0,46.3227,46.4495,46.313,46.4397,2600.0
2024-10-08 10:00:00,47.66,47.7,47.61,47.66,8966.0,46.469,46.508,46.4202,46.469,8966.0
2024-10-08 10:05:00,47.63,47.71,47.58,47.63,6000.0,46.4397,46.5177,46.391,46.4397,6000.0
2024-10-08 10:10:00,47.62,47.66,47.5,47.51,5400.0,46.43,46.469,46.313,46.3227,5400.0
2024-10-08 10:15:00,47.48,47.57,47.45,47.51,5877.0,46.2935,46.3812,46.2642,46.3227,5877.0
2024-10-08 10:20:00,47.5,47.54,47.34,47.46,6594.0,46.313,46.352,46.157,46.274,6594.0
2024-10-08 10:25:00,47.38,47.38,47.2,47.24,21151.0,46.196,46.196,46.0205,46.0595,21151.0
2024-10-08 10:30:00,47.21,47.22,47.09,47.09,12488.0,46.0302,46.04,45.9132,45.9132,12488.0
2024-10-08 10:35:00,47.1,47.13,47.04,47.1,10200.0,45.923,45.9522,45.8645,45.923,10200.0
2024-10-08 10:40:00,47.13,47.29,47.11,47.18,7905.0,45.9522,46.1082,45.9327,46.001,7905.0
2024-10-08 10:45:00,47.21,47.25,47.12,47.24,7214.0,46.0302,46.0692,45.9425,46.0595,7214.0
2024-10-08 10:50:00,47.2,47.25,47.18,47.24,5009.0,46.0205,46.0692,46.001,46.0595,5009.0
2024-10-08 10:55:00,47.26,47.26,47.2,47.22,4300.0,46.079,46.079,46.0205,46.04,4300.0
2024-10-08 11:00:00,47.23,47.23,47.13,47.23,6928.0,46.0497,46.0497,45.9522,46.0497,6928.0
2024-10-08 11:05:00,47.24,47.25,47.07,47.17,10342.0,46.0595,46.0692,45.8937,45.9912,10342.0
2024-10-08 11:10:00,47.14,47.22,47.08,47.16,26834.0,45.962,46.04,45.9035,45.9815,26834.0
2024-10-08 11:15:00,47.18,47.23,47.16,47.18,7160.0,46.001,46.0497,45.9815,46.001,7160.0
2024-10-08 11:20:00,47.17,47.17,47.01,47.01,5600.0,45.9912,45.9912,45.8352,45.8352,5600.0
2024-10-08 11:25:00,47.01,47.05,46.95,46.95,11121.0,45.8352,45.8742,45.7767,45.7767,11121.0
2024-10-08 11:30:00,46.95,46.98,46.85,46.87,11466.0,45.7767,45.806,45.6792,45.6987,11466.0
2024-10-08 11:35:00,46.85,46.96,46.85,46.95,4300.0,45.6792,45.7865,45.6792,45.7767,4300.0
2024-10-08 11:40:00,46.96,46.98,46.9,46.95,4813.0,45.7865,45.806,45.728,45.7767,4813.0
2024-10-08 11:45:00,46.95,47.06,46.93,47.06,8000.0,45.7767,45.884,45.7572,45.884,8000.0
2024-10-08 11:50:00,47.06,47.16,47.06,47.16,6567.0,45.884,45.9815,45.884,45.9815,6567.0
2024-10-08 11:55:00,47.16,47.2,47.15,47.15,3200.0,45.9815,46.0205,45.9717,45.9717,3200.0
2024-10-08 12:00:00,47.13,47.16,47.07,47.07,7657.0,45.9522,45.9815,45.8937,45.8937,7657.0
2024-10-08 12:05:00,47.07,47.17,47.07,47.16,3085.0,45.8937,45.9912,45.8937,45.9815,3085.0
2024-10-08 12:10:00,47.15,47.2,47.15,47.18,2681.0,45.9717,46.0205,45.9717,46.001,2681.0
2024-10-08 12:15:00,47.17,47.29,47.17,47.28,2621.0,45.9912,46.1082,45.9912,46.0985,2621.0
2024-10-08 12:20:00,47.28,47.28,47.21,47.21,4031.0,46.0985,46.0985,46.0302,46.0302,4031.0
2024-10-08 12:25:00,47.2,47.22,47.19,47.22,3100.0,46.0205,46.04,46.0107,46.04,3100.0
2024-10-08 12:30:00,47.22,47.25,47.18,47.22,3147.0,46.04,46.0692,46.001,46.04,3147.0
2024-10-08 12:35:00,47.21,47.23,47.18,47.22,4327.0,46.0302,46.0497,46.001,46.04,4327.0
2024-10-08 12:40:00,47.24,47.24,47.16,47.17,4236.0,46.0595,46.0595,45.9815,45.9912,4236.0
2024-10-08 12:45:00,47.17,47.19,47.14,47.14,4482.0,45.9912,46.0107,45.962,45.962,4482.0
2024-10-08 12:50:00,47.15,47.23,47.14,47.21,3962.0,45.9717,46.0497,45.962,46.0302,3962.0
2024-10-08 12:55:00,47.22,47.23,47.2,47.22,2135.0,46.04,46.0497,46.0205,46.04,2135.0
2024-10-08 13:00:00,47.21,47.21,47.12,47.13,1431.0,46.0302,46.0302,45.9425,45.9522,1431.0
2024-10-08 13:05:00,47.13,47.28,47.13,47.26,6316.0,45.9522,46.0985,45.9522,46.079,6316.0
2024-10-08 13:10:00,47.25,47.33,47.23,47.24,9883.0,46.0692,46.1472,46.0497,46.0595,9883.0
2024-10-08 13:15:00,47.24,47.34,47.24,47.32,4728.0,46.0595,46.157,46.0595,46.1375,4728.0
2024-10-08 13:20:00,47.31,47.4,47.3,47.4,5827.0,46.1277,46.2155,46.118,46.2155,5827.0
2024-10-08 13:25:00,47.39,47.43,47.37,47.41,5407.0,46.2057,46.2447,46.1862,46.2252,5407.0
2024-10-08 13:30:00,47.4,47.42,47.39,47.4,3182.0,46.2155,46.235,46.2057,46.2155,3182.0
2024-10-08 13:35:00,47.39,47.41,47.34,47.34,5900.0,46.2057,46.2252,46.157,46.157,5900.0
2024-10-08 13:40:00,47.34,47.39,47.34,47.39,4270.0,46.157,46.2057,46.157,46.2057,4270.0
2024-10-08 13:45:00,47.39,47.42,47.37,47.37,1932.0,46.2057,46.235,46.1862,46.1862,1932.0
2024-10-08 13:50:00,47.35,47.36,47.33,47.33,1900.0,46.1667,46.1765,46.1472,46.1472,1900.0
2024-10-08 13:55:00,47.31,47.33,47.31,47.33,2100.0,46.1277,46.1472,46.1277,46.1472,2100.0
2024-10-08 14:00:00,47.33,47.39,47.32,47.39,3457.0,46.1472,46.2057,46.1375,46.2057,3457.0
2024-10-08 14:05:00,47.41,47.46,47.38,47.46,4700.0,46.2252,46.274,46.196,46.274,4700.0
2024-10-08 14:10:00,47.47,47.52,47.45,47.45,5400.0,46.2837,46.3325,46.2642,46.2642,5400.0
2024-10-08 14:15:00,47.45,47.47,47.42,47.44,5136.0,46.2642,46.2837,46.235,46.2545,5136.0
2024-10-08 14:20:00,47.45,47.47,47.44,47.45,5650.0,46.2642,46.2837,46.2545,46.2642,5650.0
2024-10-08 14:25:00,47.44,47.47,47.44,47.47,4100.0,46.2545,46.2837,46.2545,46.2837,4100.0
2024-10-08 14:30:00,47.47,47.5,47.45,47.5,2400.0,46.2837,46.313,46.2642,46.313,2400.0
2024-10-08 14:35:00,47.5,47.51,47.48,47.49,4600.0,46.313,46.3227,46.2935,46.3032,4600.0
2024-10-08 14:40:00,47.5,47.52,47.48,47.49,5073.0,46.313,46.3325,46.2935,46.3032,5073.0
2024-10-08 14:45:00,47.48,47.52,47.48,47.48,3925.0,46.2935,46.3325,46.2935,46.2935,3925.0
2024-10-08 14:50:00,47.49,47.51,47.49,47.51,4127.0,46.3032,46.3227,46.3032,46.3227,4127.0
2024-10-08 14:55:00,47.51,47.55,47.51,47.53,3500.0,46.3227,46.3617,46.3227,46.3422,3500.0
2024-10-08 15:00:00,47.52,47.52,47.45,47.47,3777.0,46.3325,46.3325,46.2642,46.2837,3777.0
2024-10-08 15:05:00,47.48,47.5,47.46,47.47,3943.0,46.2935,46.313,46.274,46.2837,3943.0
2024-10-08 15:10:00,47.48,47.54,47.48,47.53,6000.0,46.2935,46.352,46.2935,46.3422,6000.0
2024-10-08 15:15:00,47.53,47.56,47.53,47.55,6745.0,46.3422,46.3715,46.3422,46.3617,6745.0
2024-10-08 15:20:00,47.55,47.55,47.48,47.49,11461.0,46.3617,46.3617,46.2935,46.3032,11461.0
2024-10-08 15:25:00,47.48,47.48,47.45,47.48,13405.0,46.2935,46.2935,46.2642,46.2935,13405.0
2024-10-08 15:30:00,47.48,47.53,47.48,47.53,4986.0,46.2935,46.3422,46.2935,46.3422,4986.0
2024-10-08 15:35:00,47.52,47.54,47.51,47.53,7030.0,46.3325,46.352,46.3227,46.3422,7030.0
2024-10-08 15:40:00,47.53,47.56,47.53,47.54,6453.0,46.3422,46.3715,46.3422,46.352,6453.0
2024-10-08 15:45:00,47.55,47.62,47.55,47.59,9197.0,46.3617,46.43,46.3617,46.4007,9197.0
2024-10-08 15:50:00,47.61,47.69,47.61,47.68,25153.0,46.4202,46.4982,46.4202,46.4885,25153.0
2024-10-08 15:55:00,47.68,47.75,47.67,47.74,64429.0,46.4885,46.5567,46.4787,46.547,64429.0
2024-10-09 09:30:00,47.26,47.35,46.99,47.09,34333.0,46.079,46.1667,45.8157,45.9132,34333.0
2024-10-09 09:35:00,47.07,47.14,46.89,46.94,20086.0,45.8937,45.962,45.7182,45.767,20086.0
2024-10-09 09:40:00,46.93,47.06,46.89,47.0,72426.0,45.7572,45.884,45.7182,45.8255,72426.0
2024-10-09 09:45:00,47.02,47.2,47.02,47.11,16786.0,45.845,46.0205,45.845,45.9327,16786.0
2024-10-09 09:50:00,47.13,47.15,47.07,47.11,25671.0,45.9522,45.9717,45.8937,45.9327,25671.0
2024-10-09 09:55:00,47.09,47.1,46.96,47.01,14890.0,45.9132,45.923,45.7865,45.8352,14890.0
2024-10-09 10:00:00,47.02,47.03,46.92,46.93,17202.0,45.845,45.8547,45.7475,45.7572,17202.0
2024-10-09 10:05:00,46.9,46.91,46.81,46.88,10727.0,45.728,45.7377,45.6402,45.7085,10727.0
2024-10-09 10:10:00,46.91,46.94,46.77,46.79,17523.0,45.7377,45.767,45.6012,45.6207,17523.0
2024-10-09 10:15:00,46.77,46.88,46.76,46.88,6592.0,45.6012,45.7085,45.5915,45.7085,6592.0
2024-10-09 10:20:00,46.86,46.89,46.81,46.88,8526.0,45.689,45.7182,45.6402,45.7085,8526.0
2024-10-09 10:25:00,46.89,46.89,46.82,46.82,4858.0,45.7182,45.7182,45.65,45.65,4858.0
2024-10-09 10:30:00,46.85,46.89,46.77,46.84,26393.0,45.6792,45.7182,45.6012,45.6695,26393.0
2024-10-09 10:35:00,46.8,46.83,46.74,46.8,11066.0,45.6305,45.6597,45.572,45.6305,11066.0
2024-10-09 10:40:00,46.81,46.81,46.75,46.79,4327.0,45.6402,45.6402,45.5817,45.6207,4327.0
2024-10-09 10:45:00,46.74,46.88,46.71,46.88,5946.0,45.572,45.7085,45.5427,45.7085,5946.0
2024-10-09 10:50:00,46.89,46.95,46.83,46.95,6872.0,45.7182,45.7767,45.6597,45.7767,6872.0
2024-10-09 10:55:00,46.95,47.04,46.93,47.02,8261.0,45.7767,45.8645,45.7572,45.845,8261.0
2024-10-09 11:00:00,47.01,47.2,46.99,47.2,11445.0,45.8352,46.0205,45.8157,46.0205,11445.0
2024-10-09 11:05:00,47.22,47.28,47.21,47.26,5152.0,46.04,46.0985,46.0302,46.079,5152.0
2024-10-09 11:10:00,47.27,47.3,47.25,47.25,4448.0,46.0887,46.118,46.0692,46.0692,4448.0
2024-10-09 11:15:00,47.26,47.3,47.24,47.25,5589.0,46.079,46.118,46.0595,46.0692,5589.0
2024-10-09 11:20:00,47.27,47.31,47.19,47.23,5805.0,46.0887,46.1277,46.0107,46.0497,5805.0
2024-10-09 11:25:00,47.23,47.3,47.22,47.24,4249.0,46.0497,46.118,46.04,46.0595,4249.0
2024-10-09 11:30:00,47.24,47.28,47.24,47.26,2372.0,46.0595,46.0985,46.0595,46.079,2372.0
2024-10-09 11:35:00,47.24,47.27,47.22,47.27,3482.0,46.0595,46.0887,46.04,46.0887,3482.0
2024-10-09 11:40:00,47.28,47.31,47.27,47.28,4107.0,46.0985,46.1277,46.0887,46.0985,4107.0
2024-10-09 11:45:00,47.26,47.28,47.26,47.27,1405.0,46.079,46.0985,46.079,46.0887,1405.0
2024-10-09 11:50:00,47.27,47.27,47.15,47.15,2285.0,46.0887,46.0887,45.9717,45.9717,2285.0
2024-10-09 11:55:00,47.16,47.25,47.16,47.25,2622.0,45.9815,46.0692,45.9815,46.0692,2622.0
2024-10-09 12:00:00,47.24,47.24,47.18,47.18,1300.0,46.0595,46.0595,46.001,46.001,1300.0
2024-10-09 12:05:00,47.19,47.26,47.19,47.26,2200.0,46.0107,46.079,46.0107,46.079,2200.0
2024-10-09 12:10:00,47.25,47.27,47.25,47.27,1600.0,46.0692,46.0887,46.0692,46.0887,1600.0
2024-10-09 12:15:00,47.27,47.28,47.2,47.2,3747.0,46.0887,46.0985,46.0205,46.0205,3747.0
2024-10-09 12:20:00,47.19,47.22,47.17,47.19,2211.0,46.0107,46.04,45.9912,46.0107,2211.0
2024-10-09 12:25:00,47.21,47.21,47.16,47.16,647.0,46.0302,46.0302,45.9815,45.9815,647.0
2024-10-09 12:30:00,47.14,47.15,47.11,47.13,3564.0,45.962,45.9717,45.9327,45.9522,3564.0
2024-10-09 12:35:00,47.11,47.12,47.07,47.08,1557.0,45.9327,45.9425,45.8937,45.9035,1557.0
2024-10-09 12:40:00,47.1,47.16,47.09,47.16,4020.0,45.923,45.9815,45.9132,45.9815,4020.0
2024-10-09 12:45:00,47.17,47.19,47.1,47.15,3146.0,45.9912,46.0107,45.923,45.9717,3146.0
2024-10-09 12:50:00,47.13,47.15,47.08,47.08,2333.0,45.9522,45.9717,45.9035,45.9035,2333.0
2024-10-09 12:55:00,47.07,47.11,47.06,47.11,2046.0,45.8937,45.9327,45.884,45.9327,2046.0
2024-10-09 13:00:00,47.12,47.12,47.05,47.1,4527.0,45.9425,45.9425,45.8742,45.923,4527.0
2024-10-09 13:05:00,47.08,47.1,47.04,47.1,4837.0,45.9035,45.923,45.8645,45.923,4837.0
2024-10-09 13:10:00,47.1,47.11,47.07,47.11,1775.0,45.923,45.9327,45.8937,45.9327,1775.0
2024-10-09 13:15:00,47.12,47.13,47.11,47.12,2591.0,45.9425,45.9522,45.9327,45.9425,2591.0
2024-10-09 13:20:00,47.13,47.15,47.13,47.13,1281.0,45.9522,45.9717,45.9522,45.9522,1281.0
2024-10-09 13:25:00,47.12,47.12,47.05,47.06,1656.0,45.9425,45.9425,45.8742,45.884,1656.0
2024-10-09 13:30:00,47.07,47.11,47.07,47.11,3206.0,45.8937,45.9327,45.8937,45.9327,3206.0
2024-10-09 13:35:00,47.12,47.12,47.11,47.12,2400.0,45.9425,45.9425,45.9327,45.9425,2400.0
2024-10-09 13:40:00,47.11,47.14,47.11,47.12,2770.0,45.9327,45.962,45.9327,45.9425,2770.0
2024-10-09 13:45:00,47.13,47.15,47.11,47.12,1700.0,45.9522,45.9717,45.9327,45.9425,1700.0
2024-10-09 13:50:00,47.11,47.16,47.11,47.16,5109.0,45.9327,45.9815,45.9327,45.9815,5109.0
2024-10-09 13:55:00,47.17,47.23,47.17,47.23,5043.0,45.9912,46.0497,45.9912,46.0497,5043.0
2024-10-09 14:00:00,47.2,47.2,47.18,47.2,1410.0,46.0205,46.0205,46.001,46.0205,1410.0
2024-10-09 14:05:00,47.21,47.26,47.21,47.26,1842.0,46.0302,46.079,46.0302,46.079,1842.0
2024-10-09 14:10:00,47.25,47.26,47.2,47.21,4008.0,46.0692,46.079,46.0205,46.0302,4008.0
2024-10-09 14:15:00,47.2,47.2,47.12,47.13,4225.0,46.0205,46.0205,45.9425,45.9522,4225.0
2024-10-09 14:20:00,47.12,47.13,47.08,47.11,4900.0,45.9425,45.9522,45.9035,45.9327,4900.0
2024-10-09 14:25:00,47.11,47.22,47.11,47.21,4850.0,45.9327,46.04,45.9327,46.0302,4850.0
2024-10-09 14:30:00,47.24,47.27,47.24,47.24,1900.0,46.0595,46.0887,46.0595,46.0595,1900.0
2024-10-09 14:35:00,47.22,47.22,47.21,47.22,4505.0,46.04,46.04,46.0302,46.04,4505.0
2024-10-09 14:40:00,47.21,47.22,47.18,47.18,5534.0,46.0302,46.04,46.001,46.001,5534.0
2024-10-09 14:45:00,47.18,47.23,47.18,47.23,4710.0,46.001,46.0497,46.001,46.0497,4710.0
2024-10-09 14:50:00,47.22,47.22,47.17,47.17,7629.0,46.04,46.04,45.9912,45.9912,7629.0
2024-10-09 14:55:00,47.15,47.15,47.12,47.12,7560.0,45.9717,45.9717,45.9425,45.9425,7560.0
2024-10-09 15:00:00,47.13,47.23,47.12,47.23,4403.0,45.9522,46.0497,45.9425,46.0497,4403.0
2024-10-09 15:05:00,47.22,47.26,47.22,47.24,4443.0,46.04,46.079,46.04,46.0595,4443.0
2024-10-09 15:10:00,47.25,47.27,47.24,47.27,3586.0,46.0692,46.0887,46.0595,46.0887,3586.0
2024-10-09 15:15:00,47.26,47.26,47.23,47.23,2932.0,46.079,46.079,46.0497,46.0497,2932.0
2024-10-09 15:20:00,47.23,47.28,47.23,47.28,5294.0,46.0497,46.0985,46.0497,46.0985,5294.0
2024-10-09 15:25:00,47.27,47.28,47.25,47.27,3673.0,46.0887,46.0985,46.0692,46.0887,3673.0
2024-10-09 15:30:00,47.27,47.32,47.23,47.32,11913.0,46.0887,46.1375,46.0497,46.1375,11913.0
2024-10-09 15:35:00,47.32,47.35,47.32,47.32,2100.0,46.1375,46.1667,46.1375,46.1375,2100.0
2024-10-09 15:40:00,47.32,47.33,47.29,47.29,3309.0,46.1375,46.1472,46.1082,46.1082,3309.0
2024-10-09 15:45:00,47.29,47.31,47.25,47.3,9018.0,46.1082,46.1277,46.0692,46.118,9018.0
2024-10-09 15:50:00,47.33,47.4,47.32,47.4,10356.0,46.1472,46.2155,46.1375,46.2155,10356.0
2024-10-09 15:55:00,47.4,47.56,47.38,47.51,56357.0,46.2155,46.3715,46.196,46.3227,56357.0
2024-10-10 09:30:00,47.62,47.97,47.62,47.65,47945.0,46.43,46.7712,46.43,46.4592,47945.0
2024-10-10 09:35:00,47.63,47.72,47.52,47.62,14739.0,46.4397,46.5275,46.3325,46.43,14739.0
2024-10-10 09:40:00,47.65,47.89,47.65,47.73,14357.0,46.4592,46.6932,46.4592,46.5372,14357.0
2024-10-10 09:45:00,47.72,47.94,47.72,47.88,13263.0,46.5275,46.742,46.5275,46.6835,13263.0
2024-10-10 09:50:00,47.86,48.22,47.83,48.17,28447.0,46.664,47.015,46.6347,46.9662,28447.0
2024-10-10 09:55:00,48.18,48.38,48.18,48.34,19380.0,46.976,47.171,46.976,47.132,19380.0
2024-10-10 10:00:00,48.35,48.57,48.35,48.36,33643.0,47.1417,47.3563,47.1417,47.1515,33643.0
2024-10-10 10:05:00,48.35,48.39,48.07,48.1,13961.0,47.1417,47.1807,46.8687,46.898,13961.0
2024-10-10 10:10:00,48.1,48.36,48.09,48.27,12668.0,46.898,47.1515,46.8882,47.0637,12668.0
2024-10-10 10:15:00,48.26,48.4,48.26,48.28,14290.0,47.054,47.1905,47.054,47.0735,14290.0
2024-10-10 10:20:00,48.26,48.34,48.22,48.27,13935.0,47.054,47.132,47.015,47.0637,13935.0
2024-10-10 10:25:00,48.28,48.31,48.22,48.29,17663.0,47.0735,47.1027,47.015,47.0832,17663.0
2024-10-10 10:30:00,48.25,48.3,48.15,48.17,6500.0,47.0442,47.093,46.9467,46.9662,6500.0
2024-10-10 10:35:00,48.23,48.26,48.11,48.18,14239.0,47.0247,47.054,46.9077,46.976,14239.0
2024-10-10 10:40:00,48.15,48.19,48.12,48.16,10300.0,46.9467,46.9857,46.9175,46.9565,10300.0
2024-10-10 10:45:00,48.16,48.18,48.1,48.12,9618.0,46.9565,46.976,46.898,46.9175,9618.0
2024-10-10 10:50:00,48.15,48.18,48.09,48.12,7134.0,46.9467,46.976,46.8882,46.9175,7134.0
2024-10-10 10:55:00,48.12,48.3,48.12,48.26,18861.0,46.9175,47.093,46.9175,47.054,18861.0
2024-10-10 11:00:00,48.25,48.28,48.12,48.18,3697.0,47.0442,47.0735,46.9175,46.976,3697.0
2024-10-10 11:05:00,48.19,48.25,48.16,48.19,2700.0,46.9857,47.0442,46.9565,46.9857,2700.0
2024-10-10 11:10:00,48.19,48.37,48.19,48.35,12515.0,46.9857,47.1612,46.9857,47.1417,12515.0
2024-10-10 11:15:00,48.35,48.39,48.29,48.3,7761.0,47.1417,47.1807,47.0832,47.093,7761.0
2024-10-10 11:20:00,48.25,48.27,48.22,48.23,6200.0,47.0442,47.0637,47.015,47.0247,6200.0
2024-10-10 11:25:00,48.23,48.27,48.22,48.26,5445.0,47.0247,47.0637,47.015,47.054,5445.0
2024-10-10 11:30:00,48.25,48.25,48.15,48.16,3200.0,47.0442,47.0442,46.9467,46.9565,3200.0
2024-10-10 11:35:00,48.18,48.22,48.12,48.21,8800.0,46.976,47.015,46.9175,47.0052,8800.0
2024-10-10 11:40:00,48.22,48.24,48.18,48.21,3000.0,47.015,47.0345,46.976,47.0052,3000.0
2024-10-10 11:45:00,48.22,48.37,48.22,48.33,7600.0,47.015,47.1612,47.015,47.1222,7600.0
2024-10-10 11:50:00,48.34,48.43,48.34,48.4,3442.0,47.132,47.2197,47.132,47.1905,3442.0
2024-10-10 11:55:00,48.41,48.42,48.38,48.42,2776.0,47.2002,47.21,47.171,47.21,2776.0
2024-10-10 12:00:00,48.45,48.62,48.45,48.62,7177.0,47.2392,47.405,47.2392,47.405,7177.0
2024-10-10 12:05:00,48.64,48.64,48.56,48.57,4396.0,47.4245,47.4245,47.3465,47.3563,4396.0
2024-10-10 12:10:00,48.57,48.68,48.57,48.63,7773.0,47.3563,47.4635,47.3563,47.4148,7773.0
2024-10-10 12:15:00,48.63,48.67,48.62,48.62,3700.0,47.4148,47.4538,47.405,47.405,3700.0
2024-10-10 12:20:00,48.6,48.63,48.58,48.6,4000.0,47.3855,47.4148,47.366,47.3855,4000.0
2024-10-10 12:25:00,48.6,48.68,48.59,48.68,6785.0,47.3855,47.4635,47.3758,47.4635,6785.0
2024-10-10 12:30:00,48.68,48.68,48.64,48.67,6500.0,47.4635,47.4635,47.4245,47.4538,6500.0
2024-10-10 12:35:00,48.67,48.67,48.62,48.65,5440.0,47.4538,47.4538,47.405,47.4343,5440.0
2024-10-10 12:40:00,48.64,48.66,48.57,48.62,12674.0,47.4245,47.444,47.3563,47.405,12674.0
2024-10-10 12:45:00,48.63,48.65,48.46,48.53,16030.0,47.4148,47.4343,47.249,47.3173,16030.0
2024-10-10 12:50:00,48.53,48.61,48.53,48.6,5600.0,47.3173,47.3953,47.3173,47.3855,5600.0
2024-10-10 12:55:00,48.61,48.61,48.52,48.52,7300.0,47.3953,47.3953,47.3075,47.3075,7300.0
2024-10-10 13:00:00,48.52,48.57,48.51,48.52,10100.0,47.3075,47.3563,47.2978,47.3075,10100.0
2024-10-10 13:05:00,48.52,48.52,48.45,48.5,14984.0,47.3075,47.3075,47.2392,47.288,14984.0
2024-10-10 13:10:00,48.51,48.53,48.48,48.5,6129.0,47.2978,47.3173,47.2685,47.288,6129.0
2024-10-10 13:15:00,48.51,48.62,48.51,48.61,8600.0,47.2978,47.405,47.2978,47.3953,8600.0
2024-10-10 13:20:00,48.62,48.73,48.62,48.72,12392.0,47.405,47.5123,47.405,47.5025,12392.0
2024-10-10 13:25:00,48.72,48.77,48.72,48.75,10687.0,47.5025,47.5513,47.5025,47.5318,10687.0
2024-10-10 13:30:00,48.75,48.79,48.75,48.77,6200.0,47.5318,47.5708,47.5318,47.5513,6200.0
2024-10-10 13:35:00,48.76,48.85,48.76,48.83,11001.0,47.5415,47.6293,47.5415,47.6098,11001.0
2024-10-10 13:40:00,48.85,48.91,48.82,48.91,5590.0,47.6293,47.6878,47.6,47.6878,5590.0
2024-10-10 13:45:00,48.92,48.95,48.89,48.9,9689.0,47.6975,47.7268,47.6683,47.678,9689.0
2024-10-10 13:50:00,48.9,48.94,48.81,48.92,22875.0,47.678,47.717,47.5903,47.6975,22875.0
2024-10-10 13:55:00,48.93,48.97,48.91,48.95,6010.0,47.7073,47.7463,47.6878,47.7268,6010.0
2024-10-10 14:00:00,48.95,49.01,48.95,48.95,12297.0,47.7268,47.7853,47.7268,47.7268,12297.0
2024-10-10 14:05:00,48.95,49.04,48.94,49.01,11435.0,47.7268,47.8145,47.717,47.7853,11435.0
2024-10-10 14:10:00,49.01,49.01,48.92,48.93,9500.0,47.7853,47.7853,47.6975,47.7073,9500.0
2024-10-10 14:15:00,48.93,49.09,48.9,49.08,14395.0,47.7073,47.8633,47.678,47.8535,14395.0
2024-10-10 14:20:00,49.08,49.13,49.08,49.1,10632.0,47.8535,47.9023,47.8535,47.873,10632.0
2024-10-10 14:25:00,49.09,49.12,49.06,49.06,8354.0,47.8633,47.8925,47.834,47.834,8354.0
2024-10-10 14:30:00,49.06,49.08,49.05,49.07,3862.0,47.834,47.8535,47.8243,47.8438,3862.0
2024-10-10 14:35:00,49.06,49.12,49.06,49.12,4608.0,47.834,47.8925,47.834,47.8925,4608.0
2024-10-10 14:40:00,49.12,49.12,49.06,49.07,6012.0,47.8925,47.8925,47.834,47.8438,6012.0
2024-10-10 14:45:00,49.07,49.1,49.05,49.09,8266.0,47.8438,47.873,47.8243,47.8633,8266.0
2024-10-10 14:50:00,49.08,49.09,49.01,49.03,15220.0,47.8535,47.8633,47.7853,47.8048,15220.0
2024-10-10 14:55:00,49.03,49.04,49.01,49.01,1952.0,47.8048,47.8145,47.7853,47.7853,1952.0
2024-10-10 15:00:00,49.04,49.1,49.03,49.09,9351.0,47.8145,47.873,47.8048,47.8633,9351.0
2024-10-10 15:05:00,49.09,49.13,49.07,49.13,13631.0,47.8633,47.9023,47.8438,47.9023,13631.0
2024-10-10 15:10:00,49.13,49.22,49.13,49.21,12689.0,47.9023,47.99,47.9023,47.9803,12689.0
2024-10-10 15:15:00,49.2,49.24,49.15,49.16,12690.0,47.9705,48.0095,47.9218,47.9315,12690.0
2024-10-10 15:20:00,49.16,49.21,49.16,49.2,6966.0,47.9315,47.9803,47.9315,47.9705,6966.0
2024-10-10 15:25:00,49.19,49.19,49.14,49.15,11080.0,47.9608,47.9608,47.912,47.9218,11080.0
2024-10-10 15:30:00,49.16,49.21,49.16,49.16,9072.0,47.9315,47.9803,47.9315,47.9315,9072.0
2024-10-10 15:35:00,49.18,49.19,49.12,49.15,13720.0,47.951,47.9608,47.8925,47.9218,13720.0
2024-10-10 15:40:00,49.16,49.21,49.16,49.21,9387.0,47.9315,47.9803,47.9315,47.9803,9387.0
2024-10-10 15:45:00,49.22,49.28,49.18,49.27,22548.0,47.99,48.0485,47.951,48.0388,22548.0
2024-10-10 15:50:00,49.28,49.37,49.27,49.28,81342.0,48.0485,48.1363,48.0388,48.0485,81342.0
2024-10-10 15:55:00,49.29,49.3,49.19,49.24,71291.0,48.0583,48.068,47.9608,48.0095,71291.0
2024-10-11 09:30:00,49.55,49.79,49.51,49.79,33447.0,48.3118,48.5458,48.2728,48.5458,33447.0
2024-10-11 09:35:00,49.79,50.09,49.75,50.09,30932.0,48.5458,48.8383,48.5068,48.8383,30932.0
2024-10-11 09:40:00,50.1,50.13,49.97,49.97,29114.0,48.848,48.8773,48.7213,48.7213,29114.0
2024-10-11 09:45:00,49.97,50.02,49.86,49.9,16296.0,48.7213,48.77,48.614,48.653,16296.0
2024-10-11 09:50:00,49.91,49.92,49.76,49.85,14091.0,48.6628,48.6725,48.5165,48.6043,14091.0
2024-10-11 09:55:00,49.83,49.83,49.69,49.74,10659.0,48.5848,48.5848,48.4483,48.497,10659.0
2024-10-11 10:00:00,49.76,49.8,49.71,49.77,7100.0,48.5165,48.5555,48.4678,48.5263,7100.0
2024-10-11 10:05:00,49.74,49.88,49.74,49.87,5300.0,48.497,48.6335,48.497,48.6238,5300.0
2024-10-11 10:10:00,49.88,49.91,49.81,49.91,5892.0,48.6335,48.6628,48.5653,48.6628,5892.0
2024-10-11 10:15:00,49.91,50.03,49.89,49.93,6181.0,48.6628,48.7798,48.6433,48.6823,6181.0
2024-10-11 10:20:00,49.93,49.93,49.82,49.89,4894.0,48.6823,48.6823,48.575,48.6433,4894.0
2024-10-11 10:25:00,49.89,49.89,49.78,49.8,18442.0,48.6433,48.6433,48.536,48.5555,18442.0
2024-10-11 10:30:00,49.79,49.82,49.73,49.81,16017.0,48.5458,48.575,48.4873,48.5653,16017.0
2024-10-11 10:35:00,49.8,49.81,49.7,49.74,8779.0,48.5555,48.5653,48.458,48.497,8779.0
2024-10-11 10:40:00,49.72,49.78,49.71,49.72,2874.0,48.4775,48.536,48.4678,48.4775,2874.0
2024-10-11 10:45:00,49.69,49.71,49.62,49.71,3889.0,48.4483,48.4678,48.38,48.4678,3889.0
2024-10-11 10:50:00,49.71,49.71,49.63,49.63,4100.0,48.4678,48.4678,48.3898,48.3898,4100.0
2024-10-11 10:55:00,49.63,49.72,49.63,49.71,5000.0,48.3898,48.4775,48.3898,48.4678,5000.0
2024-10-11 11:00:00,49.72,49.82,49.72,49.81,6708.0,48.4775,48.575,48.4775,48.5653,6708.0
2024-10-11 11:05:00,49.79,49.9,49.79,49.88,5706.0,48.5458,48.653,48.5458,48.6335,5706.0
2024-10-11 11:10:00,49.88,49.91,49.86,49.89,6255.0,48.6335,48.6628,48.614,48.6433,6255.0
2024-10-11 11:15:00,49.87,49.87,49.81,49.82,4011.0,48.6238,48.6238,48.5653,48.575,4011.0
2024-10-11 11:20:00,49.82,49.89,49.82,49.86,7510.0,48.575,48.6433,48.575,48.614,7510.0
2024-10-11 11:25:00,49.88,49.9,49.85,49.89,5066.0,48.6335,48.653,48.6043,48.6433,5066.0
2024-10-11 11:30:00,49.88,49.89,49.79,49.8,4721.0,48.6335,48.6433,48.5458,48.5555,4721.0
2024-10-11 11:35:00,49.81,49.81,49.74,49.75,3200.0,48.5653,48.5653,48.497,48.5068,3200.0
2024-10-11 11:40:00,49.75,49.82,49.75,49.77,7241.0,48.5068,48.575,48.5068,48.5263,7241.0
2024-10-11 11:45:00,49.75,49.75,49.71,49.71,10084.0,48.5068,48.5068,48.4678,48.4678,10084.0
2024-10-11 11:50:00,49.72,49.76,49.7,49.7,2173.0,48.4775,48.5165,48.458,48.458,2173.0
2024-10-11 11:55:00,49.7,49.78,49.7,49.78,7078.0,48.458,48.536,48.458,48.536,7078.0
2024-10-11 12:00:00,49.78,49.8,49.76,49.8,3344.0,48.536,48.5555,48.5165,48.5555,3344.0
2024-10-11 12:05:00,49.8,49.84,49.79,49.81,5795.0,48.5555,48.5945,48.5458,48.5653,5795.0
2024-10-11 12:10:00,49.8,49.8,49.75,49.78,3227.0,48.5555,48.5555,48.5068,48.536,3227.0
2024-10-11 12:15:00,49.78,49.83,49.78,49.83,2454.0,48.536,48.5848,48.536,48.5848,2454.0
2024-10-11 12:20:00,49.84,49.84,49.82,49.83,1800.0,48.5945,48.5945,48.575,48.5848,1800.0
2024-10-11 12:25:00,49.84,49.85,49.82,49.84,4199.0,48.5945,48.6043,48.575,48.5945,4199.0
2024-10-11 12:30:00,49.83,49.84,49.78,49.82,4775.0,48.5848,48.5945,48.536,48.575,4775.0
2024-10-11 12:35:00,49.78,49.78,49.75,49.75,5668.0,48.536,48.536,48.5068,48.5068,5668.0
2024-10-11 12:40:00,49.75,49.77,49.74,49.77,2769.0,48.5068,48.5263,48.497,48.5263,2769.0
2024-10-11 12:45:00,49.77,49.78,49.73,49.73,1391.0,48.5263,48.536,48.4873,48.4873,1391.0
2024-10-11 12:50:00,49.74,49.75,49.66,49.66,4350.0,48.497,48.5068,48.419,48.419,4350.0
2024-10-11 12:55:00,49.65,49.75,49.65,49.75,4190.0,48.4093,48.5068,48.4093,48.5068,4190.0
2024-10-11 13:00:00,49.76,49.77,49.75,49.76,2267.0,48.5165,48.5263,48.5068,48.5165,2267.0
2024-10-11 13:05:00,49.72,49.73,49.7,49.71,2370.0,48.4775,48.4873,48.458,48.4678,2370.0
2024-10-11 13:10:00,49.72,49.74,49.68,49.68,3000.0,48.4775,48.497,48.4385,48.4385,3000.0
2024-10-11 13:15:00,49.67,49.68,49.65,49.66,1316.0,48.4288,48.4385,48.4093,48.419,1316.0
2024-10-11 13:20:00,49.66,49.73,49.66,49.73,1900.0,48.419,48.4873,48.419,48.4873,1900.0
2024-10-11 13:25:00,49.74,49.77,49.74,49.77,1066.0,48.497,48.5263,48.497,48.5263,1066.0
2024-10-11 13:30:00,49.77,49.77,49.71,49.71,6006.0,48.5263,48.5263,48.4678,48.4678,6006.0
2024-10-11 13:35:00,49.72,49.75,49.69,49.75,4289.0,48.4775,48.5068,48.4483,48.5068,4289.0
2024-10-11 13:40:00,49.75,49.78,49.75,49.78,2300.0,48.5068,48.536,48.5068,48.536,2300.0
2024-10-11 13:45:00,49.77,49.79,49.76,49.79,1916.0,48.5263,48.5458,48.5165,48.5458,1916.0
2024-10-11 13:50:00,49.79,49.82,49.79,49.81,3863.0,48.5458,48.575,48.5458,48.5653,3863.0
2024-10-11 13:55:00,49.82,49.84,49.82,49.84,3980.0,48.575,48.5945,48.575,48.5945,3980.0
2024-10-11 14:00:00,49.83,49.83,49.79,49.79,2844.0,48.5848,48.5848,48.5458,48.5458,2844.0
2024-10-11 14:05:00,49.8,49.81,49.74,49.74,2562.0,48.5555,48.5653,48.497,48.497,2562.0
2024-10-11 14:10:00,49.75,49.75,49.68,49.69,3921.0,48.5068,48.5068,48.4385,48.4483,3921.0
2024-10-11 14:15:00,49.69,49.69,49.69,49.69,922.0,48.4483,48.4483,48.4483,48.4483,922.0
2024-10-11 14:20:00,49.7,49.7,49.65,49.65,3958.0,48.458,48.458,48.4093,48.4093,3958.0
2024-10-11 14:25:00,49.65,49.67,49.64,49.64,1640.0,48.4093,48.4288,48.3995,48.3995,1640.0
2024-10-11 14:30:00,49.64,49.64,49.58,49.61,2645.0,48.3995,48.3995,48.341,48.3703,2645.0
2024-10-11 14:35:00,49.61,49.61,49.6,49.6,2770.0,48.3703,48.3703,48.3605,48.3605,2770.0
2024-10-11 14:40:00,49.58,49.61,49.58,49.61,1821.0,48.341,48.3703,48.341,48.3703,1821.0
2024-10-11 14:45:00,49.61,49.72,49.61,49.72,5900.0,48.3703,48.4775,48.3703,48.4775,5900.0
2024-10-11 14:50:00,49.71,49.75,49.71,49.74,10390.0,48.4678,48.5068,48.4678,48.497,10390.0
2024-10-11 14:55:00,49.74,49.74,49.69,49.7,9063.0,48.497,48.497,48.4483,48.458,9063.0
2024-10-11 15:00:00,49.7,49.71,49.68,49.69,15419.0,48.458,48.4678,48.4385,48.4483,15419.0
2024-10-11 15:05:00,49.66,49.68,49.65,49.66,11718.0,48.419,48.4385,48.4093,48.419,11718.0
2024-10-11 15:10:00,49.65,49.65,49.57,49.58,12494.0,48.4093,48.4093,48.3313,48.341,12494.0
2024-10-11 15:15:00,49.57,49.59,49.53,49.56,13445.0,48.3313,48.3508,48.2923,48.3215,13445.0
2024-10-11 15:20:00,49.58,49.62,49.58,49.59,23628.0,48.341,48.38,48.341,48.3508,23628.0
2024-10-11 15:25:00,49.59,49.64,49.59,49.63,16201.0,48.3508,48.3995,48.3508,48.3898,16201.0
2024-10-11 15:30:00,49.63,49.63,49.52,49.53,25895.0,48.3898,48.3898,48.2825,48.2923,25895.0
2024-10-11 15:35:00,49.52,49.58,49.51,49.58,14253.0,48.2825,48.341,48.2728,48.341,14253.0
2024-10-11 15:40:00,49.58,49.59,49.53,49.53,15557.0,48.341,48.3508,48.2923,48.2923,15557.0
2024-10-11 15:45:00,49.52,49.52,49.47,49.48,29056.0,48.2825,48.2825,48.2338,48.2435,29056.0
2024-10-11 15:50:00,49.49,49.57,49.49,49.54,49177.0,48.2533,48.3313,48.2533,48.302,49177.0
2024-10-11 15:55:00,49.55,49.55,49.48,49.52,126252.0,48.3118,48.3118,48.2435,48.2825,126252.0
2024-10-14 09:30:00,49.48,49.64,49.13,49.41,80303.0,48.2435,48.3995,47.9023,48.1753,80303.0
2024-10-14 09:35:00,49.42,49.42,49.3,49.34,28738.0,48.185,48.185,48.068,48.107,28738.0
2024-10-14 09:40:00,49.34,49.7,49.34,49.7,35960.0,48.107,48.458,48.107,48.458,35960.0
2024-10-14 09:45:00,49.7,49.86,49.65,49.86,13493.0,48.458,48.614,48.4093,48.614,13493.0
2024-10-14 09:50:00,49.85,49.88,49.67,49.72,11198.0,48.6043,48.6335,48.4288,48.4775,11198.0
2024-10-14 09:55:00,49.72,49.77,49.63,49.63,3700.0,48.4775,48.5263,48.3898,48.3898,3700.0
2024-10-14 10:00:00,49.59,49.69,49.54,49.54,6870.0,48.3508,48.4483,48.302,48.302,6870.0
2024-10-14 10:05:00,49.51,49.51,49.39,49.39,9400.0,48.2728,48.2728,48.1558,48.1558,9400.0
2024-10-14 10:10:00,49.37,49.39,49.28,49.33,7775.0,48.1363,48.1558,48.0485,48.0973,7775.0
2024-10-14 10:15:00,49.3,49.31,49.1,49.11,4428.0,48.068,48.0778,47.873,47.8828,4428.0
2024-10-14 10:20:00,49.06,49.21,49.05,49.18,11644.0,47.834,47.9803,47.8243,47.951,11644.0
2024-10-14 10:25:00,49.16,49.24,49.1,49.12,5300.0,47.9315,48.0095,47.873,47.8925,5300.0
2024-10-14 10:30:00,49.08,49.17,49.06,49.11,6990.0,47.8535,47.9413,47.834,47.8828,6990.0
2024-10-14 10:35:00,49.12,49.14,49.05,49.05,4600.0,47.8925,47.912,47.8243,47.8243,4600.0
2024-10-14 10:40:00,49.06,49.11,49.05,49.09,5836.0,47.834,47.8828,47.8243,47.8633,5836.0
2024-10-14 10:45:00,49.07,49.16,49.07,49.09,10979.0,47.8438,47.9315,47.8438,47.8633,10979.0
2024-10-14 10:50:00,49.07,49.11,49.0,49.11,14074.0,47.8438,47.8828,47.7755,47.8828,14074.0
2024-10-14 10:55:00,49.11,49.15,49.07,49.1,5198.0,47.8828,47.9218,47.8438,47.873,5198.0
2024-10-14 11:00:00,49.1,49.22,49.1,49.22,5974.0,47.873,47.99,47.873,47.99,5974.0
2024-10-14 11:05:00,49.19,49.25,49.17,49.2,3026.0,47.9608,48.0193,47.9413,47.9705,3026.0
2024-10-14 11:10:00,49.22,49.24,49.17,49.18,4216.0,47.99,48.0095,47.9413,47.951,4216.0
2024-10-14 11:15:00,49.19,49.25,49.19,49.23,14493.0,47.9608,48.0193,47.9608,47.9998,14493.0
2024-10-14 11:20:00,49.22,49.22,49.16,49.16,18636.0,47.99,47.99,47.9315,47.9315,18636.0
2024-10-14 11:25:00,49.18,49.19,49.12,49.13,4509.0,47.951,47.9608,47.8925,47.9023,4509.0
2024-10-14 11:30:00,49.11,49.25,49.11,49.21,2104.0,47.8828,48.0193,47.8828,47.9803,2104.0
2024-10-14 11:35:00,49.23,49.23,49.22,49.23,933.0,47.9998,47.9998,47.99,47.9998,933.0
2024-10-14 11:40:00,49.23,49.24,49.21,49.24,1042.0,47.9998,48.0095,47.9803,48.0095,1042.0
2024-10-14 11:45:00,49.22,49.25,49.2,49.25,4000.0,47.99,48.0193,47.9705,48.0193,4000.0
2024-10-14 11:50:00,49.25,49.25,49.21,49.21,1634.0,48.0193,48.0193,47.9803,47.9803,1634.0
2024-10-14 11:55:00,49.23,49.24,49.17,49.24,3126.0,47.9998,48.0095,47.9413,48.0095,3126.0
2024-10-14 12:00:00,49.24,49.24,49.24,49.24,100.0,48.0095,48.0095,48.0095,48.0095,100.0
2024-10-14 12:05:00,49.21,49.24,49.21,49.22,808.0,47.9803,48.0095,47.9803,47.99,808.0
2024-10-14 12:10:00,49.23,49.26,49.23,49.24,2487.0,47.9998,48.029,47.9998,48.0095,2487.0
2024-10-14 12:15:00,49.24,49.24,49.23,49.23,399.0,48.0095,48.0095,47.9998,47.9998,399.0
2024-10-14 12:20:00,49.2,49.22,49.2,49.22,200.0,47.9705,47.99,47.9705,47.99,200.0
2024-10-14 12:25:00,49.2,49.21,49.14,49.16,1710.0,47.9705,47.9803,47.912,47.9315,1710.0
2024-10-14 12:30:00,49.16,49.2,49.16,49.19,1692.0,47.9315,47.9705,47.9315,47.9608,1692.0
2024-10-14 12:35:00,49.22,49.27,49.22,49.27,924.0,47.99,48.0388,47.99,48.0388,924.0
2024-10-14 12:40:00,49.28,49.28,49.28,49.28,708.0,48.0485,48.0485,48.0485,48.0485,708.0
2024-10-14 12:45:00,49.28,49.29,49.27,49.27,1530.0,48.0485,48.0583,48.0388,48.0388,1530.0
2024-10-14 12:50:00,49.27,49.27,49.24,49.26,1030.0,48.0388,48.0388,48.0095,48.029,1030.0
2024-10-14 12:55:00,49.27,49.29,49.27,49.29,2273.0,48.0388,48.0583,48.0388,48.0583,2273.0
2024-10-14 13:00:00,49.28,49.34,49.27,49.31,3069.0,48.0485,48.107,48.0388,48.0778,3069.0
2024-10-14 13:05:00,49.32,49.32,49.3,49.3,950.0,48.0875,48.0875,48.068,48.068,950.0
2024-10-14 13:10:00,49.31,49.32,49.3,49.3,2770.0,48.0778,48.0875,48.068,48.068,2770.0
2024-10-14 13:15:00,49.29,49.3,49.29,49.29,1216.0,48.0583,48.068,48.0583,48.0583,1216.0
2024-10-14 13:20:00,49.29,49.3,49.26,49.26,2224.0,48.0583,48.068,48.029,48.029,2224.0
2024-10-14 13:25:00,49.26,49.3,49.26,49.3,1596.0,48.029,48.068,48.029,48.068,1596.0
2024-10-14 13:30:00,49.3,49.32,49.3,49.32,1100.0,48.068,48.0875,48.068,48.0875,1100.0
2024-10-14 13:35:00,49.33,49.35,49.33,49.35,973.0,48.0973,48.1168,48.0973,48.1168,973.0
2024-10-14 13:40:00,49.34,49.34,49.32,49.33,1051.0,48.107,48.107,48.0875,48.0973,1051.0
2024-10-14 13:45:00,49.33,49.33,49.3,49.3,700.0,48.0973,48.0973,48.068,48.068,700.0
2024-10-14 13:50:00,49.33,49.35,49.33,49.35,1223.0,48.0973,48.1168,48.0973,48.1168,1223.0
2024-10-14 13:55:00,49.34,49.35,49.33,49.34,1926.0,48.107,48.1168,48.0973,48.107,1926.0
2024-10-14 14:00:00,49.32,49.32,49.31,49.32,800.0,48.0875,48.0875,48.0778,48.0875,800.0
2024-10-14 14:05:00,49.34,49.35,49.34,49.35,874.0,48.107,48.1168,48.107,48.1168,874.0
2024-10-14 14:10:00,49.35,49.35,49.34,49.34,2137.0,48.1168,48.1168,48.107,48.107,2137.0
2024-10-14 14:15:00,49.34,49.38,49.33,49.38,6224.0,48.107,48.146,48.0973,48.146,6224.0
2024-10-14 14:20:00,49.38,49.38,49.35,49.35,1148.0,48.146,48.146,48.1168,48.1168,1148.0
2024-10-14 14:25:00,49.37,49.4,49.37,49.38,2523.0,48.1363,48.1655,48.1363,48.146,2523.0
2024-10-14 14:30:00,49.37,49.38,49.36,49.37,1150.0,48.1363,48.146,48.1265,48.1363,1150.0
2024-10-14 14:35:00,49.38,49.43,49.38,49.42,2370.0,48.146,48.1948,48.146,48.185,2370.0
2024-10-14 14:40:00,49.41,49.43,49.39,49.42,2733.0,48.1753,48.1948,48.1558,48.185,2733.0
2024-10-14 14:45:00,49.41,49.41,49.34,49.34,2069.0,48.1753,48.1753,48.107,48.107,2069.0
2024-10-14 14:50:00,49.35,49.37,49.35,49.35,2542.0,48.1168,48.1363,48.1168,48.1168,2542.0
2024-10-14 14:55:00,49.35,49.35,49.34,49.34,1024.0,48.1168,48.1168,48.107,48.107,1024.0
2024-10-14 15:00:00,49.32,49.45,49.26,49.44,5644.0,48.0875,48.2143,48.029,48.2045,5644.0
2024-10-14 15:05:00,49.45,49.45,49.44,49.44,875.0,48.2143,48.2143,48.2045,48.2045,875.0
2024-10-14 15:10:00,49.45,49.48,49.45,49.48,2900.0,48.2143,48.2435,48.2143,48.2435,2900.0
2024-10-14 15:15:00,49.49,49.5,49.49,49.5,2250.0,48.2533,48.263,48.2533,48.263,2250.0
2024-10-14 15:20:00,49.49,49.49,49.47,49.48,4034.0,48.2533,48.2533,48.2338,48.2435,4034.0
2024-10-14 15:25:00,49.49,49.49,49.42,49.42,4708.0,48.2533,48.2533,48.185,48.185,4708.0
2024-10-14 15:30:00,49.41,49.45,49.4,49.45,6710.0,48.1753,48.2143,48.1655,48.2143,6710.0
2024-10-14 15:35:00,49.44,49.44,49.42,49.43,2917.0,48.2045,48.2045,48.185,48.1948,2917.0
2024-10-14 15:40:00,49.45,49.5,49.45,49.5,2503.0,48.2143,48.263,48.2143,48.263,2503.0
2024-10-14 15:45:00,49.49,49.55,49.48,49.55,8462.0,48.2533,48.3118,48.2435,48.3118,8462.0
2024-10-14 15:50:00,49.56,49.56,49.53,49.54,3830.0,48.3215,48.3215,48.2923,48.302,3830.0
2024-10-14 15:55:00,49.54,49.62,49.54,49.59,24001.0,48.302,48.38,48.302,48.3508,24001.0
2024-10-15 09:30:00,49.69,49.76,49.51,49.72,48960.0,48.4483,48.5165,48.2728,48.4775,48960.0
2024-10-15 09:35:00,49.73,49.75,49.6,49.61,38776.0,48.4873,48.5068,48.3605,48.3703,38776.0
2024-10-15 09:40:00,49.6,49.69,49.54,49.66,13716.0,48.3605,48.4483,48.302,48.419,13716.0
2024-10-15 09:45:00,49.68,49.69,49.54,49.55,7976.0,48.4385,48.4483,48.302,48.3118,7976.0
2024-10-15 09:50:00,49.52,49.56,49.45,49.49,9104.0,48.2825,48.3215,48.2143,48.2533,9104.0
2024-10-15 09:55:00,49.52,49.52,49.33,49.37,6466.0,48.2825,48.2825,48.0973,48.1363,6466.0
2024-10-15 10:00:00,49.4,49.54,49.33,49.51,4650.0,48.1655,48.302,48.0973,48.2728,4650.0
2024-10-15 10:05:00,49.52,49.75,49.52,49.73,8708.0,48.2825,48.5068,48.2825,48.4873,8708.0
2024-10-15 10:10:00,49.77,49.81,49.71,49.78,7091.0,48.5263,48.5653,48.4678,48.536,7091.0
2024-10-15 10:15:00,49.78,49.96,49.75,49.95,3771.0,48.536,48.7115,48.5068,48.7018,3771.0
2024-10-15 10:20:00,49.98,50.2,49.91,49.98,33728.0,48.731,48.9455,48.6628,48.731,33728.0
2024-10-15 10:25:00,49.98,50.03,49.91,49.91,5596.0,48.731,48.7798,48.6628,48.6628,5596.0
2024-10-15 10:30:00,49.9,49.92,49.67,49.71,14585.0,48.653,48.6725,48.4288,48.4678,14585.0
2024-10-15 10:35:00,49.73,49.8,49.69,49.75,8693.0,48.4873,48.5555,48.4483,48.5068,8693.0
2024-10-15 10:40:00,49.75,49.88,49.64,49.84,20643.0,48.5068,48.6335,48.3995,48.5945,20643.0
2024-10-15 10:45:00,49.8,50.05,49.76,50.05,11720.0,48.5555,48.7993,48.5165,48.7993,11720.0
2024-10-15 10:50:00,50.07,50.11,50.02,50.1,7168.0,48.8188,48.8578,48.77,48.848,7168.0
2024-10-15 10:55:00,50.09,50.11,49.91,49.92,4000.0,48.8383,48.8578,48.6628,48.6725,4000.0
2024-10-15 11:00:00,49.92,49.92,49.81,49.88,23920.0,48.6725,48.6725,48.5653,48.6335,23920.0
2024-10-15 11:05:00,49.88,49.88,49.8,49.84,2843.0,48.6335,48.6335,48.5555,48.5945,2843.0
2024-10-15 11:10:00,49.82,49.95,49.82,49.95,3344.0,48.575,48.7018,48.575,48.7018,3344.0
2024-10-15 11:15:00,49.96,50.01,49.93,49.99,23474.0,48.7115,48.7603,48.6823,48.7408,23474.0
2024-10-15 11:20:00,49.99,49.99,49.93,49.96,4585.0,48.7408,48.7408,48.6823,48.7115,4585.0
2024-10-15 11:25:00,49.98,50.0,49.95,49.97,500.0,48.731,48.7505,48.7018,48.7213,500.0
2024-10-15 11:30:00,50.02,50.11,50.02,50.05,3100.0,48.77,48.8578,48.77,48.7993,3100.0
2024-10-15 11:35:00,49.98,49.99,49.92,49.92,1400.0,48.731,48.7408,48.6725,48.6725,1400.0
2024-10-15 11:40:00,49.93,49.94,49.87,49.91,2900.0,48.6823,48.692,48.6238,48.6628,2900.0
2024-10-15 11:45:00,49.91,49.97,49.89,49.9,3011.0,48.6628,48.7213,48.6433,48.653,3011.0
2024-10-15 11:50:00,49.95,49.95,49.88,49.93,1200.0,48.7018,48.7018,48.6335,48.6823,1200.0
2024-10-15 11:55:00,49.97,49.98,49.91,49.91,780.0,48.7213,48.731,48.6628,48.6628,780.0
2024-10-15 12:00:00,49.93,49.93,49.88,49.88,43389.0,48.6823,48.6823,48.6335,48.6335,43389.0
2024-10-15 12:05:00,49.88,49.99,49.84,49.89,35089.0,48.6335,48.7408,48.5945,48.6433,35089.0
2024-10-15 12:10:00,49.88,49.93,49.88,49.92,17923.0,48.6335,48.6823,48.6335,48.6725,17923.0
2024-10-15 12:15:00,49.91,49.96,49.91,49.96,14777.0,48.6628,48.7115,48.6628,48.7115,14777.0
2024-10-15 12:20:00,49.95,49.98,49.91,49.95,11069.0,48.7018,48.731,48.6628,48.7018,11069.0
2024-10-15 12:25:00,49.99,50.07,49.99,50.02,49397.0,48.7408,48.8188,48.7408,48.77,49397.0
2024-10-15 12:30:00,50.02,50.13,50.02,50.1,25836.0,48.77,48.8773,48.77,48.848,25836.0
2024-10-15 12:35:00,50.09,50.14,50.07,50.12,11869.0,48.8383,48.887,48.8188,48.8675,11869.0
2024-10-15 12:40:00,50.12,50.12,50.07,50.08,6490.0,48.8675,48.8675,48.8188,48.8285,6490.0
2024-10-15 12:45:00,50.09,50.09,50.03,50.05,15993.0,48.8383,48.8383,48.7798,48.7993,15993.0
2024-10-15 12:50:00,50.05,50.1,50.0,50.1,8381.0,48.7993,48.848,48.7505,48.848,8381.0
2024-10-15 12:55:00,50.1,50.1,50.09,50.09,1100.0,48.848,48.848,48.8383,48.8383,1100.0
2024-10-15 13:00:00,50.09,50.09,50.04,50.06,5229.0,48.8383,48.8383,48.7895,48.809,5229.0
2024-10-15 13:05:00,50.05,50.05,49.97,49.99,4143.0,48.7993,48.7993,48.7213,48.7408,4143.0
2024-10-15 13:10:00,49.96,49.99,49.92,49.97,4531.0,48.7115,48.7408,48.6725,48.7213,4531.0
2024-10-15 13:15:00,50.02,50.04,50.02,50.04,700.0,48.77,48.7895,48.77,48.7895,700.0
2024-10-15 13:20:00,50.05,50.1,50.02,50.1,19189.0,48.7993,48.848,48.77,48.848,19189.0
2024-10-15 13:25:00,50.08,50.08,50.03,50.05,6700.0,48.8285,48.8285,48.7798,48.7993,6700.0
2024-10-15 13:30:00,50.03,50.08,50.03,50.05,3533.0,48.7798,48.8285,48.7798,48.7993,3533.0
2024-10-15 13:35:00,50.01,50.04,49.99,50.02,4914.0,48.7603,48.7895,48.7408,48.77,4914.0
2024-10-15 13:40:00,50.02,50.05,50.01,50.02,4300.0,48.77,48.7993,48.7603,48.77,4300.0
2024-10-15 13:45:00,50.02,50.02,49.99,50.01,1600.0,48.77,48.77,48.7408,48.7603,1600.0
2024-10-15 13:50:00,50.02,50.02,49.96,50.02,9319.0,48.77,48.77,48.7115,48.77,9319.0
2024-10-15 13:55:00,50.02,50.02,49.99,50.0,1169.0,48.77,48.77,48.7408,48.7505,1169.0
2024-10-15 14:00:00,50.01,50.02,49.98,50.0,2131.0,48.7603,48.77,48.731,48.7505,2131.0
2024-10-15 14:05:00,49.99,50.01,49.99,50.01,450.0,48.7408,48.7603,48.7408,48.7603,450.0
2024-10-15 14:10:00,50.02,50.04,50.02,50.04,397.0,48.77,48.7895,48.77,48.7895,397.0
2024-10-15 14:15:00,50.03,50.11,50.03,50.11,1200.0,48.7798,48.8578,48.7798,48.8578,1200.0
2024-10-15 14:20:00,50.1,50.12,50.09,50.09,2279.0,48.848,48.8675,48.8383,48.8383,2279.0
2024-10-15 14:25:00,50.07,50.09,50.03,50.04,1300.0,48.8188,48.8383,48.7798,48.7895,1300.0
2024-10-15 14:30:00,50.07,50.1,50.07,50.1,2300.0,48.8188,48.848,48.8188,48.848,2300.0
2024-10-15 14:35:00,50.12,50.12,50.11,50.11,300.0,48.8675,48.8675,48.8578,48.8578,300.0
2024-10-15 14:40:00,50.11,50.14,50.1,50.14,1515.0,48.8578,48.887,48.848,48.887,1515.0
2024-10-15 14:45:00,50.14,50.19,50.13,50.16,4304.0,48.887,48.9358,48.8773,48.9065,4304.0
2024-10-15 14:50:00,50.14,50.17,50.13,50.13,2442.0,48.887,48.9163,48.8773,48.8773,2442.0
2024-10-15 14:55:00,50.13,50.13,50.08,50.08,1300.0,48.8773,48.8773,48.8285,48.8285,1300.0
2024-10-15 15:00:00,50.07,50.08,50.02,50.02,2600.0,48.8188,48.8285,48.77,48.77,2600.0
2024-10-15 15:05:00,50.01,50.06,49.99,50.06,3040.0,48.7603,48.809,48.7408,48.809,3040.0
2024-10-15 15:10:00,50.07,50.1,50.06,50.1,2705.0,48.8188,48.848,48.809,48.848,2705.0
2024-10-15 15:15:00,50.1,50.11,50.07,50.07,1300.0,48.848,48.8578,48.8188,48.8188,1300.0
2024-10-15 15:20:00,50.08,50.09,50.08,50.09,500.0,48.8285,48.8383,48.8285,48.8383,500.0
2024-10-15 15:25:00,50.09,50.09,50.08,50.09,500.0,48.8383,48.8383,48.8285,48.8383,500.0
2024-10-15 15:30:00,50.09,50.09,50.01,50.04,2000.0,48.8383,48.8383,48.7603,48.7895,2000.0
2024-10-15 15:35:00,50.01,50.01,49.99,50.01,700.0,48.7603,48.7603,48.7408,48.7603,700.0
2024-10-15 15:40:00,49.99,50.0,49.98,49.98,4336.0,48.7408,48.7505,48.731,48.731,4336.0
2024-10-15 15:45:00,49.98,50.02,49.94,50.02,3763.0,48.731,48.77,48.692,48.77,3763.0
2024-10-15 15:50:00,50.08,50.26,50.05,50.26,34825.0,48.8285,49.004,48.7993,49.004,34825.0
2024-10-15 15:55:00,50.25,50.34,50.21,50.28,125848.0,48.9943,49.082,48.9553,49.0235,125848.0
2024-10-16 09:30:00,51.01,51.64,50.96,51.62,75475.0,49.7353,50.3495,49.6865,50.33,75475.0
2024-10-16 09:35:00,51.61,51.73,51.48,51.56,47097.0,50.3203,50.4373,50.1935,50.2715,47097.0
2024-10-16 09:40:00,51.53,51.57,51.36,51.43,20836.0,50.2423,50.2813,50.0765,50.1448,20836.0
2024-10-16 09:45:00,51.46,51.47,51.15,51.17,25053.0,50.174,50.1838,49.8718,49.8913,25053.0
2024-10-16 09:50:00,51.17,51.17,50.97,51.11,23032.0,49.8913,49.8913,49.6963,49.8328,23032.0
2024-10-16 09:55:00,51.12,51.2,51.07,51.18,23795.0,49.8425,49.9205,49.7938,49.901,23795.0
2024-10-16 10:00:00,51.21,51.24,51.13,51.22,5993.0,49.9303,49.9595,49.8523,49.94,5993.0
2024-10-16 10:05:00,51.22,51.26,51.09,51.26,8800.0,49.94,49.979,49.8133,49.979,8800.0
2024-10-16 10:10:00,51.27,51.4,51.25,51.4,10680.0,49.9888,50.1155,49.9693,50.1155,10680.0
2024-10-16 10:15:00,51.41,51.52,51.37,51.51,13048.0,50.1253,50.2325,50.0863,50.2228,13048.0
2024-10-16 10:20:00,51.51,51.53,51.45,51.47,7038.0,50.2228,50.2423,50.1643,50.1838,7038.0
2024-10-16 10:25:00,51.44,51.44,51.28,51.28,2700.0,50.1545,50.1545,49.9985,49.9985,2700.0
2024-10-16 10:30:00,51.3,51.42,51.23,51.23,2850.0,50.018,50.135,49.9498,49.9498,2850.0
2024-10-16 10:35:00,51.2,51.28,51.11,51.11,3125.0,49.9205,49.9985,49.8328,49.8328,3125.0
2024-10-16 10:40:00,51.12,51.15,51.03,51.15,3137.0,49.8425,49.8718,49.7548,49.8718,3137.0
2024-10-16 10:45:00,51.13,51.2,51.03,51.03,5632.0,49.8523,49.9205,49.7548,49.7548,5632.0
2024-10-16 10:50:00,51.03,51.13,51.02,51.04,5898.0,49.7548,49.8523,49.745,49.7645,5898.0
2024-10-16 10:55:00,51.05,51.07,50.99,51.07,7598.0,49.7743,49.7938,49.7158,49.7938,7598.0
2024-10-16 11:00:00,51.06,51.07,50.73,50.79,27646.0,49.784,49.7938,49.4623,49.5208,27646.0
2024-10-16 11:05:00,50.78,50.87,50.72,50.87,13900.0,49.511,49.5988,49.4525,49.5988,13900.0
2024-10-16 11:10:00,50.87,50.95,50.84,50.95,6008.0,49.5988,49.6768,49.5695,49.6768,6008.0
2024-10-16 11:15:00,50.94,50.95,50.89,50.93,8820.0,49.667,49.6768,49.6183,49.6573,8820.0
2024-10-16 11:20:00,50.93,51.05,50.93,51.03,5058.0,49.6573,49.7743,49.6573,49.7548,5058.0
2024-10-16 11:25:00,51.04,51.1,51.04,51.1,4889.0,49.7645,49.823,49.7645,49.823,4889.0
2024-10-16 11:30:00,51.06,51.1,51.02,51.1,22486.0,49.784,49.823,49.745,49.823,22486.0
2024-10-16 11:35:00,51.09,51.12,51.06,51.1,6767.0,49.8133,49.8425,49.784,49.823,6767.0
2024-10-16 11:40:00,51.12,51.12,50.99,50.99,6280.0,49.8425,49.8425,49.7158,49.7158,6280.0
2024-10-16 11:45:00,50.99,50.99,50.78,50.89,11170.0,49.7158,49.7158,49.511,49.6183,11170.0
2024-10-16 11:50:00,50.91,50.91,50.83,50.85,4200.0,49.6378,49.6378,49.5598,49.5793,4200.0
2024-10-16 11:55:00,50.86,50.89,50.86,50.87,4464.0,49.589,49.6183,49.589,49.5988,4464.0
2024-10-16 12:00:00,50.83,50.87,50.78,50.82,7342.0,49.5598,49.5988,49.511,49.55,7342.0
2024-10-16 12:05:00,50.83,50.9,50.83,50.89,11491.0,49.5598,49.628,49.5598,49.6183,11491.0
2024-10-16 12:10:00,50.89,50.97,50.89,50.94,4105.0,49.6183,49.6963,49.6183,49.667,4105.0
2024-10-16 12:15:00,50.94,50.94,50.86,50.93,3902.0,49.667,49.667,49.589,49.6573,3902.0
2024-10-16 12:20:00,50.93,50.99,50.93,50.94,6006.0,49.6573,49.7158,49.6573,49.667,6006.0
2024-10-16 12:25:00,50.93,50.93,50.9,50.9,6500.0,49.6573,49.6573,49.628,49.628,6500.0
2024-10-16 12:30:00,50.88,50.94,50.88,50.92,5400.0,49.6085,49.667,49.6085,49.6475,5400.0
2024-10-16 12:35:00,50.93,50.94,50.84,50.86,3600.0,49.6573,49.667,49.5695,49.589,3600.0
2024-10-16 12:40:00,50.87,50.94,50.87,50.94,3400.0,49.5988,49.667,49.5988,49.667,3400.0
2024-10-16 12:45:00,50.94,50.97,50.94,50.96,4109.0,49.667,49.6963,49.667,49.6865,4109.0
2024-10-16 12:50:00,50.96,50.99,50.96,50.98,3600.0,49.6865,49.7158,49.6865,49.706,3600.0
2024-10-16 12:55:00,50.99,51.03,50.98,51.03,6198.0,49.7158,49.7548,49.706,49.7548,6198.0
2024-10-16 13:00:00,51.04,51.09,51.0,51.07,10208.0,49.7645,49.8133,49.7255,49.7938,10208.0
2024-10-16 13:05:00,51.07,51.13,51.07,51.08,3598.0,49.7938,49.8523,49.7938,49.8035,3598.0
2024-10-16 13:10:00,51.09,51.13,51.09,51.1,6405.0,49.8133,49.8523,49.8133,49.823,6405.0
2024-10-16 13:15:00,51.11,51.11,51.08,51.1,5987.0,49.8328,49.8328,49.8035,49.823,5987.0
2024-10-16 13:20:00,51.09,51.11,51.04,51.09,8557.0,49.8133,49.8328,49.7645,49.8133,8557.0
2024-10-16 13:25:00,51.1,51.12,51.09,51.09,4607.0,49.823,49.8425,49.8133,49.8133,4607.0
2024-10-16 13:30:00,51.08,51.14,51.08,51.12,3679.0,49.8035,49.862,49.8035,49.8425,3679.0
2024-10-16 13:35:00,51.12,51.12,51.09,51.12,2609.0,49.8425,49.8425,49.8133,49.8425,2609.0
2024-10-16 13:40:00,51.13,51.19,51.13,51.18,10910.0,49.8523,49.9108,49.8523,49.901,10910.0
2024-10-16 13:45:00,51.17,51.19,51.16,51.18,6800.0,49.8913,49.9108,49.8815,49.901,6800.0
2024-10-16 13:50:00,51.19,51.23,51.18,51.23,8505.0,49.9108,49.9498,49.901,49.9498,8505.0
2024-10-16 13:55:00,51.23,51.28,51.23,51.26,6300.0,49.9498,49.9985,49.9498,49.979,6300.0
2024-10-16 14:00:00,51.22,51.28,51.21,51.28,3400.0,49.94,49.9985,49.9303,49.9985,3400.0
2024-10-16 14:05:00,51.3,51.3,51.28,51.28,5526.0,50.018,50.018,49.9985,49.9985,5526.0
2024-10-16 14:10:00,51.29,51.29,51.25,51.26,11977.0,50.0083,50.0083,49.9693,49.979,11977.0
2024-10-16 14:15:00,51.27,51.3,51.27,51.27,3316.0,49.9888,50.018,49.9888,49.9888,3316.0
2024-10-16 14:20:00,51.27,51.29,51.19,51.19,7751.0,49.9888,50.0083,49.9108,49.9108,7751.0
2024-10-16 14:25:00,51.21,51.21,51.19,51.2,3000.0,49.9303,49.9303,49.9108,49.9205,3000.0
2024-10-16 14:30:00,51.2,51.21,51.17,51.17,4641.0,49.9205,49.9303,49.8913,49.8913,4641.0
2024-10-16 14:35:00,51.19,51.19,51.15,51.16,4205.0,49.9108,49.9108,49.8718,49.8815,4205.0
2024-10-16 14:40:00,51.17,51.19,51.13,51.17,6801.0,49.8913,49.9108,49.8523,49.8913,6801.0
2024-10-16 14:45:00,51.16,51.16,51.13,51.13,4854.0,49.8815,49.8815,49.8523,49.8523,4854.0
2024-10-16 14:50:00,51.13,51.13,51.07,51.1,5507.0,49.8523,49.8523,49.7938,49.823,5507.0
2024-10-16 14:55:00,51.1,51.13,51.05,51.05,5005.0,49.823,49.8523,49.7743,49.7743,5005.0
2024-10-16 15:00:00,51.01,51.03,50.99,51.01,6489.0,49.7353,49.7548,49.7158,49.7353,6489.0
2024-10-16 15:05:00,51.0,51.0,50.98,50.99,3809.0,49.7255,49.7255,49.706,49.7158,3809.0
2024-10-16 15:10:00,51.0,51.05,51.0,51.05,4403.0,49.7255,49.7743,49.7255,49.7743,4403.0
2024-10-16 15:15:00,51.06,51.07,50.95,50.96,6357.0,49.784,49.7938,49.6768,49.6865,6357.0
2024-10-16 15:20:00,50.96,50.96,50.93,50.94,4209.0,49.6865,49.6865,49.6573,49.667,4209.0
2024-10-16 15:25:00,50.93,50.96,50.93,50.96,4124.0,49.6573,49.6865,49.6573,49.6865,4124.0
2024-10-16 15:30:00,50.95,50.97,50.89,50.97,12905.0,49.6768,49.6963,49.6183,49.6963,12905.0
2024-10-16 15:35:00,50.97,50.98,50.95,50.95,6100.0,49.6963,49.706,49.6768,49.6768,6100.0
2024-10-16 15:40:00,50.95,50.97,50.91,50.93,7890.0,49.6768,49.6963,49.6378,49.6573,7890.0
2024-10-16 15:45:00,50.92,50.94,50.87,50.89,16051.0,49.6475,49.667,49.5988,49.6183,16051.0
2024-10-16 15:50:00,50.89,50.9,50.84,50.88,24832.0,49.6183,49.628,49.5695,49.6085,24832.0
2024-10-16 15:55:00,50.88,50.88,50.69,50.77,105161.0,49.6085,49.6085,49.4233,49.5013,105161.0
2024-10-17 09:30:00,51.39,51.39,51.01,51.13,30884.0,50.1058,50.1058,49.7353,49.8523,30884.0
2024-10-17 09:35:00,51.12,51.14,50.96,51.02,21285.0,49.8425,49.862,49.6865,49.745,21285.0
2024-10-17 09:40:00,51.1,51.28,51.1,51.28,11973.0,49.823,49.9985,49.823,49.9985,11973.0
2024-10-17 09:45:00,51.28,51.45,51.28,51.34,6896.0,49.9985,50.1643,49.9985,50.057,6896.0
2024-10-17 09:50:00,51.41,51.51,51.33,51.48,4665.0,50.1253,50.2228,50.0473,50.1935,4665.0
2024-10-17 09:55:00,51.45,51.49,51.34,51.34,3300.0,50.1643,50.2033,50.057,50.057,3300.0
2024-10-17 10:00:00,51.36,51.41,51.21,51.25,11050.0,50.0765,50.1253,49.9303,49.9693,11050.0
2024-10-17 10:05:00,51.28,51.3,51.15,51.28,4538.0,49.9985,50.018,49.8718,49.9985,4538.0
2024-10-17 10:10:00,51.34,51.38,51.29,51.35,4712.0,50.057,50.096,50.0083,50.0668,4712.0
2024-10-17 10:15:00,51.33,51.43,51.3,51.36,4580.0,50.0473,50.1448,50.018,50.0765,4580.0
2024-10-17 10:20:00,51.4,51.51,51.32,51.49,8604.0,50.1155,50.2228,50.0375,50.2033,8604.0
2024-10-17 10:25:00,51.48,51.52,51.35,51.39,8254.0,50.1935,50.2325,50.0668,50.1058,8254.0
2024-10-17 10:30:00,51.45,51.59,51.43,51.53,4113.0,50.1643,50.3008,50.1448,50.2423,4113.0
2024-10-17 10:35:00,51.52,51.74,51.52,51.74,12579.0,50.2325,50.447,50.2325,50.447,12579.0
2024-10-17 10:40:00,51.75,51.79,51.59,51.63,9747.0,50.4568,50.4958,50.3008,50.3398,9747.0
2024-10-17 10:45:00,51.66,51.82,51.66,51.75,11867.0,50.369,50.525,50.369,50.4568,11867.0
2024-10-17 10:50:00,51.77,51.9,51.77,51.9,7283.0,50.4763,50.603,50.4763,50.603,7283.0
2024-10-17 10:55:00,51.88,51.92,51.83,51.87,20434.0,50.5835,50.6225,50.5348,50.5738,20434.0
2024-10-17 11:00:00,51.9,51.9,51.81,51.89,6620.0,50.603,50.603,50.5153,50.5933,6620.0
2024-10-17 11:05:00,51.9,51.9,51.8,51.8,9349.0,50.603,50.603,50.5055,50.5055,9349.0
2024-10-17 11:10:00,51.82,51.84,51.71,51.72,9200.0,50.525,50.5445,50.4178,50.4275,9200.0
2024-10-17 11:15:00,51.74,51.78,51.64,51.64,7300.0,50.447,50.486,50.3495,50.3495,7300.0
2024-10-17 11:20:00,51.63,51.64,51.56,51.64,7723.0,50.3398,50.3495,50.2715,50.3495,7723.0
2024-10-17 11:25:00,51.67,51.85,51.67,51.85,2462.0,50.3788,50.5543,50.3788,50.5543,2462.0
2024-10-17 11:30:00,51.82,51.86,51.8,51.86,3700.0,50.525,50.564,50.5055,50.564,3700.0
2024-10-17 11:35:00,51.87,51.95,51.87,51.94,5314.0,50.5738,50.6518,50.5738,50.642,5314.0
2024-10-17 11:40:00,51.94,51.94,51.86,51.86,5625.0,50.642,50.642,50.564,50.564,5625.0
2024-10-17 11:45:00,51.84,51.9,51.83,51.9,4100.0,50.5445,50.603,50.5348,50.603,4100.0
2024-10-17 11:50:00,51.88,51.89,51.84,51.85,5000.0,50.5835,50.5933,50.5445,50.5543,5000.0
2024-10-17 11:55:00,51.86,51.91,51.84,51.91,4100.0,50.564,50.6128,50.5445,50.6128,4100.0
2024-10-17 12:00:00,51.9,51.9,51.74,51.77,7827.0,50.603,50.603,50.447,50.4763,7827.0
2024-10-17 12:05:00,51.78,51.8,51.76,51.78,5000.0,50.486,50.5055,50.4665,50.486,5000.0
2024-10-17 12:10:00,51.79,51.8,51.72,51.76,5483.0,50.4958,50.5055,50.4275,50.4665,5483.0
2024-10-17 12:15:00,51.76,51.76,51.7,51.74,4700.0,50.4665,50.4665,50.408,50.447,4700.0
2024-10-17 12:20:00,51.74,51.76,51.74,51.76,3600.0,50.447,50.4665,50.447,50.4665,3600.0
2024-10-17 12:25:00,51.75,51.75,51.71,51.71,3800.0,50.4568,50.4568,50.4178,50.4178,3800.0
2024-10-17 12:30:00,51.7,51.7,51.56,51.61,11385.0,50.408,50.408,50.2715,50.3203,11385.0
2024-10-17 12:35:00,51.61,51.72,51.61,51.71,4779.0,50.3203,50.4275,50.3203,50.4178,4779.0
2024-10-17 12:40:00,51.71,51.75,51.65,51.74,6933.0,50.4178,50.4568,50.3593,50.447,6933.0
2024-10-17 12:45:00,51.74,51.78,51.74,51.78,4909.0,50.447,50.486,50.447,50.486,4909.0
2024-10-17 12:50:00,51.78,51.8,51.75,51.76,5000.0,50.486,50.5055,50.4568,50.4665,5000.0
2024-10-17 12:55:00,51.76,51.77,51.74,51.77,2600.0,50.4665,50.4763,50.447,50.4763,2600.0
2024-10-17 13:00:00,51.77,51.79,51.74,51.79,3646.0,50.4763,50.4958,50.447,50.4958,3646.0
2024-10-17 13:05:00,51.78,51.78,51.72,51.78,2700.0,50.486,50.486,50.4275,50.486,2700.0
2024-10-17 13:10:00,51.78,51.8,51.77,51.78,7000.0,50.486,50.5055,50.4763,50.486,7000.0
2024-10-17 13:15:00,51.79,51.8,51.79,51.79,5025.0,50.4958,50.5055,50.4958,50.4958,5025.0
2024-10-17 13:20:00,51.8,51.8,51.74,51.74,5051.0,50.5055,50.5055,50.447,50.447,5051.0
2024-10-17 13:25:00,51.74,51.75,51.72,51.74,3227.0,50.447,50.4568,50.4275,50.447,3227.0
2024-10-17 13:30:00,51.76,51.78,51.74,51.74,3056.0,50.4665,50.486,50.447,50.447,3056.0
2024-10-17 13:35:00,51.74,51.75,51.71,51.74,2300.0,50.447,50.4568,50.4178,50.447,2300.0
2024-10-17 13:40:00,51.73,51.8,51.73,51.8,2500.0,50.4373,50.5055,50.4373,50.5055,2500.0
2024-10-17 13:45:00,51.8,51.8,51.73,51.73,7469.0,50.5055,50.5055,50.4373,50.4373,7469.0
2024-10-17 13:50:00,51.74,51.81,51.74,51.81,4600.0,50.447,50.5153,50.447,50.5153,4600.0
2024-10-17 13:55:00,51.81,51.82,51.8,51.81,3300.0,50.5153,50.525,50.5055,50.5153,3300.0
2024-10-17 14:00:00,51.81,51.81,51.75,51.75,4077.0,50.5153,50.5153,50.4568,50.4568,4077.0
2024-10-17 14:05:00,51.74,51.79,51.72,51.79,4470.0,50.447,50.4958,50.4275,50.4958,4470.0
2024-10-17 14:10:00,51.76,51.79,51.72,51.79,3400.0,50.4665,50.4958,50.4275,50.4958,3400.0
2024-10-17 14:15:00,51.78,51.8,51.76,51.76,2407.0,50.486,50.5055,50.4665,50.4665,2407.0
2024-10-17 14:20:00,51.79,51.79,51.73,51.73,1787.0,50.4958,50.4958,50.4373,50.4373,1787.0
2024-10-17 14:25:00,51.73,51.75,51.71,51.71,2674.0,50.4373,50.4568,50.4178,50.4178,2674.0
2024-10-17 14:30:00,51.69,51.69,51.64,51.64,2340.0,50.3983,50.3983,50.3495,50.3495,2340.0
2024-10-17 14:35:00,51.63,51.63,51.55,51.6,2971.0,50.3398,50.3398,50.2618,50.3105,2971.0
2024-10-17 14:40:00,51.59,51.59,51.58,51.59,1279.0,50.3008,50.3008,50.291,50.3008,1279.0
2024-10-17 14:45:00,51.58,51.58,51.57,51.58,1300.0,50.291,50.291,50.2813,50.291,1300.0
2024-10-17 14:50:00,51.58,51.59,51.46,51.48,10707.0,50.291,50.3008,50.174,50.1935,10707.0
2024-10-17 14:55:00,51.48,51.5,51.48,51.5,8934.0,50.1935,50.213,50.1935,50.213,8934.0
2024-10-17 15:00:00,51.48,51.48,51.41,51.43,3071.0,50.1935,50.1935,50.1253,50.1448,3071.0
2024-10-17 15:05:00,51.44,51.5,51.42,51.5,3800.0,50.1545,50.213,50.135,50.213,3800.0
2024-10-17 15:10:00,51.51,51.57,51.51,51.57,2875.0,50.2228,50.2813,50.2228,50.2813,2875.0
2024-10-17 15:15:00,51.55,51.59,51.55,51.59,1600.0,50.2618,50.3008,50.2618,50.3008,1600.0
2024-10-17 15:20:00,51.6,51.6,51.51,51.51,3400.0,50.3105,50.3105,50.2228,50.2228,3400.0
2024-10-17 15:25:00,51.51,51.53,51.51,51.52,4080.0,50.2228,50.2423,50.2228,50.2325,4080.0
2024-10-17 15:30:00,51.52,51.52,51.48,51.48,3374.0,50.2325,50.2325,50.1935,50.1935,3374.0
2024-10-17 15:35:00,51.47,51.48,51.44,51.44,3689.0,50.1838,50.1935,50.1545,50.1545,3689.0
2024-10-17 15:40:00,51.44,51.44,51.4,51.43,5621.0,50.1545,50.1545,50.1155,50.1448,5621.0
2024-10-17 15:45:00,51.42,51.42,51.38,51.41,11632.0,50.135,50.135,50.096,50.1253,11632.0
2024-10-17 15:50:00,51.42,51.42,51.36,51.38,8093.0,50.135,50.135,50.0765,50.096,8093.0
2024-10-17 15:55:00,51.37,51.41,51.35,51.36,57620.0,50.0863,50.1253,50.0668,50.0765,57620.0
2024-10-18 09:30:00,52.14,52.14,51.94,52.07,65779.0,50.837,50.837,50.642,50.7688,65779.0
2024-10-18 09:35:00,52.14,52.34,52.13,52.33,26857.0,50.837,51.032,50.8273,51.0223,26857.0
2024-10-18 09:40:00,52.34,52.47,52.28,52.47,30152.0,51.032,51.1588,50.9735,51.1588,30152.0
2024-10-18 09:45:00,52.48,52.77,52.46,52.72,26197.0,51.1685,51.4513,51.149,51.4025,26197.0
2024-10-18 09:50:00,52.75,52.86,52.71,52.85,28276.0,51.4318,51.539,51.3928,51.5293,28276.0
2024-10-18 09:55:00,52.87,52.91,52.68,52.71,22987.0,51.5488,51.5878,51.3635,51.3928,22987.0
2024-10-18 10:00:00,52.73,52.74,52.6,52.71,15961.0,51.4123,51.422,51.2855,51.3928,15961.0
2024-10-18 10:05:00,52.71,52.78,52.63,52.66,10887.0,51.3928,51.461,51.3148,51.344,10887.0
2024-10-18 10:10:00,52.69,52.73,52.55,52.59,14350.0,51.3733,51.4123,51.2368,51.2758,14350.0
2024-10-18 10:15:00,52.61,52.74,52.61,52.71,13142.0,51.2953,51.422,51.2953,51.3928,13142.0
2024-10-18 10:20:00,52.72,52.79,52.71,52.77,6561.0,51.4025,51.4708,51.3928,51.4513,6561.0
2024-10-18 10:25:00,52.76,52.8,52.67,52.67,7790.0,51.4415,51.4805,51.3538,51.3538,7790.0
2024-10-18 10:30:00,52.69,52.86,52.65,52.84,15460.0,51.3733,51.539,51.3343,51.5195,15460.0
2024-10-18 10:35:00,52.83,52.95,52.83,52.94,9857.0,51.5098,51.6268,51.5098,51.617,9857.0
2024-10-18 10:40:00,52.95,52.99,52.95,52.98,10168.0,51.6268,51.6658,51.6268,51.656,10168.0
2024-10-18 10:45:00,52.98,53.02,52.94,52.94,20444.0,51.656,51.695,51.617,51.617,20444.0
2024-10-18 10:50:00,52.93,52.97,52.91,52.96,8993.0,51.6073,51.6463,51.5878,51.6365,8993.0
2024-10-18 10:55:00,52.95,52.99,52.91,52.99,9244.0,51.6268,51.6658,51.5878,51.6658,9244.0
2024-10-18 11:00:00,53.0,53.0,52.91,52.99,8919.0,51.6755,51.6755,51.5878,51.6658,8919.0
2024-10-18 11:05:00,52.99,53.28,52.99,53.28,12517.0,51.6658,51.9485,51.6658,51.9485,12517.0
2024-10-18 11:10:00,53.29,53.41,53.25,53.32,19817.0,51.9583,52.0753,51.9193,51.9876,19817.0
2024-10-18 11:15:00,53.33,53.4,53.32,53.33,12184.0,51.9973,52.0656,51.9876,51.9973,12184.0
2024-10-18 11:20:00,53.36,53.37,53.22,53.32,18110.0,52.0266,52.0363,51.89,51.9876,18110.0
2024-10-18 11:25:00,53.32,53.42,53.32,53.38,8403.0,51.9876,52.0851,51.9876,52.0461,8403.0
2024-10-18 11:30:00,53.39,53.41,53.34,53.35,11350.0,52.0558,52.0753,52.0071,52.0168,11350.0
2024-10-18 11:35:00,53.36,53.4,53.27,53.27,15356.0,52.0266,52.0656,51.9388,51.9388,15356.0
2024-10-18 11:40:00,53.27,53.4,53.27,53.39,9947.0,51.9388,52.0656,51.9388,52.0558,9947.0
2024-10-18 11:45:00,53.4,53.49,53.4,53.48,11251.0,52.0656,52.1533,52.0656,52.1436,11251.0
2024-10-18 11:50:00,53.47,53.48,53.36,53.38,11151.0,52.1338,52.1436,52.0266,52.0461,11151.0
2024-10-18 11:55:00,53.38,53.46,53.38,53.44,11541.0,52.0461,52.1241,52.0461,52.1046,11541.0
2024-10-18 12:00:00,53.45,53.52,53.43,53.47,15768.0,52.1143,52.1826,52.0948,52.1338,15768.0
2024-10-18 12:05:00,53.47,53.61,53.47,53.59,11354.0,52.1338,52.2703,52.1338,52.2508,11354.0
2024-10-18 12:10:00,53.58,53.64,53.56,53.58,10534.0,52.2411,52.2996,52.2216,52.2411,10534.0
2024-10-18 12:15:00,53.59,53.65,53.58,53.62,11350.0,52.2508,52.3093,52.2411,52.2801,11350.0
2024-10-18 12:20:00,53.64,53.66,53.61,53.62,9456.0,52.2996,52.3191,52.2703,52.2801,9456.0
2024-10-18 12:25:00,53.62,53.65,53.61,53.61,11360.0,52.2801,52.3093,52.2703,52.2703,11360.0
2024-10-18 12:30:00,53.61,53.62,53.51,53.61,12500.0,52.2703,52.2801,52.1728,52.2703,12500.0
2024-10-18 12:35:00,53.61,53.64,53.56,53.57,5606.0,52.2703,52.2996,52.2216,52.2313,5606.0
2024-10-18 12:40:00,53.59,53.67,53.55,53.67,10250.0,52.2508,52.3288,52.2118,52.3288,10250.0
2024-10-18 12:45:00,53.68,53.71,53.66,53.7,5700.0,52.3386,52.3678,52.3191,52.3581,5700.0
2024-10-18 12:50:00,53.69,53.73,53.66,53.73,6061.0,52.3483,52.3873,52.3191,52.3873,6061.0
2024-10-18 12:55:00,53.74,53.77,53.74,53.76,9427.0,52.3971,52.4263,52.3971,52.4166,9427.0
2024-10-18 13:00:00,53.77,53.85,53.76,53.83,11747.0,52.4263,52.5043,52.4166,52.4848,11747.0
2024-10-18 13:05:00,53.85,53.91,53.83,53.91,15110.0,52.5043,52.5628,52.4848,52.5628,15110.0
2024-10-18 13:10:00,53.92,53.94,53.86,53.86,9078.0,52.5726,52.5921,52.5141,52.5141,9078.0
2024-10-18 13:15:00,53.86,53.91,53.76,53.77,5800.0,52.5141,52.5628,52.4166,52.4263,5800.0
2024-10-18 13:20:00,53.77,53.81,53.68,53.68,11870.0,52.4263,52.4653,52.3386,52.3386,11870.0
2024-10-18 13:25:00,53.66,53.72,53.66,53.72,5694.0,52.3191,52.3776,52.3191,52.3776,5694.0
2024-10-18 13:30:00,53.72,53.75,53.7,53.71,8876.0,52.3776,52.4068,52.3581,52.3678,8876.0
2024-10-18 13:35:00,53.7,53.73,53.66,53.71,6577.0,52.3581,52.3873,52.3191,52.3678,6577.0
2024-10-18 13:40:00,53.71,53.78,53.67,53.78,5130.0,52.3678,52.4361,52.3288,52.4361,5130.0
2024-10-18 13:45:00,53.78,53.82,53.76,53.8,9517.0,52.4361,52.4751,52.4166,52.4556,9517.0
2024-10-18 13:50:00,53.8,53.83,53.79,53.79,6650.0,52.4556,52.4848,52.4458,52.4458,6650.0
2024-10-18 13:55:00,53.79,53.88,53.79,53.84,7192.0,52.4458,52.5336,52.4458,52.4946,7192.0
2024-10-18 14:00:00,53.85,53.93,53.84,53.91,6840.0,52.5043,52.5823,52.4946,52.5628,6840.0
2024-10-18 14:05:00,53.91,53.91,53.85,53.89,6202.0,52.5628,52.5628,52.5043,52.5433,6202.0
2024-10-18 14:10:00,53.89,53.96,53.89,53.96,4700.0,52.5433,52.6116,52.5433,52.6116,4700.0
2024-10-18 14:15:00,53.96,54.0,53.94,53.97,7411.0,52.6116,52.6506,52.5921,52.6213,7411.0
2024-10-18 14:20:00,53.97,53.99,53.94,53.95,6901.0,52.6213,52.6408,52.5921,52.6018,6901.0
2024-10-18 14:25:00,53.94,53.98,53.91,53.94,7670.0,52.5921,52.6311,52.5628,52.5921,7670.0
2024-10-18 14:30:00,53.93,53.95,53.91,53.93,6531.0,52.5823,52.6018,52.5628,52.5823,6531.0
2024-10-18 14:35:00,53.91,53.98,53.91,53.95,6198.0,52.5628,52.6311,52.5628,52.6018,6198.0
2024-10-18 14:40:00,53.95,53.98,53.94,53.98,6130.0,52.6018,52.6311,52.5921,52.6311,6130.0
2024-10-18 14:45:00,53.99,54.07,53.99,54.05,17090.0,52.6408,52.7188,52.6408,52.6993,17090.0
2024-10-18 14:50:00,54.05,54.09,54.02,54.05,11815.0,52.6993,52.7383,52.6701,52.6993,11815.0
2024-10-18 14:55:00,54.05,54.06,54.01,54.01,4895.0,52.6993,52.7091,52.6603,52.6603,4895.0
2024-10-18 15:00:00,54.01,54.05,53.95,54.02,8384.0,52.6603,52.6993,52.6018,52.6701,8384.0
2024-10-18 15:05:00,54.02,54.02,53.98,53.99,9742.0,52.6701,52.6701,52.6311,52.6408,9742.0
2024-10-18 15:10:00,53.98,53.98,53.9,53.95,9501.0,52.6311,52.6311,52.5531,52.6018,9501.0
2024-10-18 15:15:00,53.95,53.97,53.92,53.94,7689.0,52.6018,52.6213,52.5726,52.5921,7689.0
2024-10-18 15:20:00,53.94,54.02,53.92,54.02,7304.0,52.5921,52.6701,52.5726,52.6701,7304.0
2024-10-18 15:25:00,54.03,54.06,54.03,54.06,8224.0,52.6798,52.7091,52.6798,52.7091,8224.0
2024-10-18 15:30:00,54.06,54.06,54.03,54.05,7700.0,52.7091,52.7091,52.6798,52.6993,7700.0
2024-10-18 15:35:00,54.04,54.07,54.02,54.03,6705.0,52.6896,52.7188,52.6701,52.6798,6705.0
2024-10-18 15:40:00,54.03,54.08,54.02,54.04,13943.0,52.6798,52.7286,52.6701,52.6896,13943.0
2024-10-18 15:45:00,54.04,54.04,53.85,53.87,18776.0,52.6896,52.6896,52.5043,52.5238,18776.0
2024-10-18 15:50:00,53.87,53.95,53.84,53.95,38942.0,52.5238,52.6018,52.4946,52.6018,38942.0
2024-10-18 15:55:00,53.95,53.97,53.83,53.92,132067.0,52.6018,52.6213,52.4848,52.5726,132067.0
2024-10-21 09:30:00,54.93,55.13,54.72,55.13,150615.0,53.5573,53.7523,53.3526,53.7523,150615.0
2024-10-21 09:35:00,55.12,55.25,54.94,54.95,36943.0,53.7426,53.8693,53.5671,53.5768,36943.0
2024-10-21 09:40:00,54.92,55.02,54.7,54.97,30458.0,53.5476,53.6451,53.3331,53.5963,30458.0
2024-10-21 09:45:00,55.01,55.08,54.79,54.79,15489.0,53.6353,53.7036,53.4208,53.4208,15489.0
2024-10-21 09:50:00,54.8,55.05,54.74,54.99,17819.0,53.4306,53.6743,53.3721,53.6158,17819.0
2024-10-21 09:55:00,54.99,55.05,54.97,55.04,21667.0,53.6158,53.6743,53.5963,53.6646,21667.0
2024-10-21 10:00:00,55.02,55.05,54.8,55.02,25916.0,53.6451,53.6743,53.4306,53.6451,25916.0
2024-10-21 10:05:00,55.02,55.12,54.92,55.02,21533.0,53.6451,53.7426,53.5476,53.6451,21533.0
2024-10-21 10:10:00,55.01,55.1,54.93,54.98,13388.0,53.6353,53.7231,53.5573,53.6061,13388.0
2024-10-21 10:15:00,54.97,55.01,54.89,54.93,7365.0,53.5963,53.6353,53.5183,53.5573,7365.0
2024-10-21 10:20:00,54.94,54.98,54.77,54.79,23496.0,53.5671,53.6061,53.4013,53.4208,23496.0
2024-10-21 10:25:00,54.77,54.82,54.62,54.65,12644.0,53.4013,53.4501,53.2551,53.2843,12644.0
2024-10-21 10:30:00,54.64,54.74,54.6,54.63,15616.0,53.2746,53.3721,53.2356,53.2648,15616.0
2024-10-21 10:35:00,54.65,54.66,54.45,54.45,15375.0,53.2843,53.2941,53.0893,53.0893,15375.0
2024-10-21 10:40:00,54.41,54.48,54.35,54.44,22449.0,53.0503,53.1186,52.9918,53.0796,22449.0
2024-10-21 10:45:00,54.41,54.42,54.24,54.24,17212.0,53.0503,53.0601,52.8846,52.8846,17212.0
2024-10-21 10:50:00,54.26,54.39,54.22,54.34,15252.0,52.9041,53.0308,52.8651,52.9821,15252.0
2024-10-21 10:55:00,54.35,54.44,54.34,54.44,12096.0,52.9918,53.0796,52.9821,53.0796,12096.0
2024-10-21 11:00:00,54.37,54.44,54.32,54.39,17379.0,53.0113,53.0796,52.9626,53.0308,17379.0
2024-10-21 11:05:00,54.36,54.36,54.06,54.11,11191.0,53.0016,53.0016,52.7091,52.7578,11191.0
2024-10-21 11:10:00,54.09,54.24,54.01,54.23,11775.0,52.7383,52.8846,52.6603,52.8748,11775.0
2024-10-21 11:15:00,54.21,54.25,54.14,54.16,5205.0,52.8553,52.8943,52.7871,52.8066,5205.0
2024-10-21 11:20:00,54.15,54.15,53.99,54.1,18772.0,52.7968,52.7968,52.6408,52.7481,18772.0
2024-10-21 11:25:00,54.09,54.16,54.05,54.15,15266.0,52.7383,52.8066,52.6993,52.7968,15266.0
2024-10-21 11:30:00,54.12,54.29,54.11,54.29,11278.0,52.7676,52.9333,52.7578,52.9333,11278.0
2024-10-21 11:35:00,54.26,54.3,54.2,54.28,5434.0,52.9041,52.9431,52.8456,52.9236,5434.0
2024-10-21 11:40:00,54.27,54.27,54.17,54.19,6089.0,52.9138,52.9138,52.8163,52.8358,6089.0
2024-10-21 11:45:00,54.22,54.29,54.22,54.27,7641.0,52.8651,52.9333,52.8651,52.9138,7641.0
2024-10-21 11:50:00,54.22,54.28,54.22,54.27,5371.0,52.8651,52.9236,52.8651,52.9138,5371.0
2024-10-21 11:55:00,54.28,54.3,54.24,54.26,2489.0,52.9236,52.9431,52.8846,52.9041,2489.0
2024-10-21 12:00:00,54.26,54.32,54.26,54.28,1945.0,52.9041,52.9626,52.9041,52.9236,1945.0
2024-10-21 12:05:00,54.26,54.33,54.26,54.33,3120.0,52.9041,52.9723,52.9041,52.9723,3120.0
2024-10-21 12:10:00,54.35,54.35,54.16,54.19,11224.0,52.9918,52.9918,52.8066,52.8358,11224.0
2024-10-21 12:15:00,54.19,54.24,54.14,54.23,13284.0,52.8358,52.8846,52.7871,52.8748,13284.0
2024-10-21 12:20:00,54.24,54.27,54.17,54.27,2379.0,52.8846,52.9138,52.8163,52.9138,2379.0
2024-10-21 12:25:00,54.27,54.29,54.19,54.29,4020.0,52.9138,52.9333,52.8358,52.9333,4020.0
2024-10-21 12:30:00,54.29,54.36,54.29,54.34,2112.0,52.9333,53.0016,52.9333,52.9821,2112.0
2024-10-21 12:35:00,54.34,54.34,54.24,54.27,3571.0,52.9821,52.9821,52.8846,52.9138,3571.0
2024-10-21 12:40:00,54.26,54.29,54.22,54.24,3211.0,52.9041,52.9333,52.8651,52.8846,3211.0
2024-10-21 12:45:00,54.26,54.29,54.25,54.26,7839.0,52.9041,52.9333,52.8943,52.9041,7839.0
2024-10-21 12:50:00,54.27,54.34,54.27,54.34,4191.0,52.9138,52.9821,52.9138,52.9821,4191.0
2024-10-21 12:55:00,54.33,54.39,54.33,54.33,2722.0,52.9723,53.0308,52.9723,52.9723,2722.0
2024-10-21 13:00:00,54.33,54.39,54.31,54.32,3900.0,52.9723,53.0308,52.9528,52.9626,3900.0
2024-10-21 13:05:00,54.31,54.31,54.28,54.31,1828.0,52.9528,52.9528,52.9236,52.9528,1828.0
2024-10-21 13:10:00,54.33,54.33,54.27,54.33,4216.0,52.9723,52.9723,52.9138,52.9723,4216.0
2024-10-21 13:15:00,54.35,54.37,54.33,54.34,1579.0,52.9918,53.0113,52.9723,52.9821,1579.0
2024-10-21 13:20:00,54.33,54.36,54.31,54.36,1886.0,52.9723,53.0016,52.9528,53.0016,1886.0
2024-10-21 13:25:00,54.33,54.49,54.33,54.39,7326.0,52.9723,53.1283,52.9723,53.0308,7326.0
2024-10-21 13:30:00,54.4,54.4,54.35,54.36,4539.0,53.0406,53.0406,52.9918,53.0016,4539.0
2024-10-21 13:35:00,54.37,54.41,54.37,54.41,466.0,53.0113,53.0503,53.0113,53.0503,466.0
2024-10-21 13:40:00,54.4,54.4,54.23,54.24,5913.0,53.0406,53.0406,52.8748,52.8846,5913.0
2024-10-21 13:45:00,54.25,54.33,54.25,54.29,2774.0,52.8943,52.9723,52.8943,52.9333,2774.0
2024-10-21 13:50:00,54.27,54.29,54.27,54.28,1400.0,52.9138,52.9333,52.9138,52.9236,1400.0
2024-10-21 13:55:00,54.26,54.29,54.26,54.29,1775.0,52.9041,52.9333,52.9041,52.9333,1775.0
2024-10-21 14:00:00,54.28,54.28,54.2,54.21,4023.0,52.9236,52.9236,52.8456,52.8553,4023.0
2024-10-21 14:05:00,54.2,54.2,54.04,54.09,6751.0,52.8456,52.8456,52.6896,52.7383,6751.0
2024-10-21 14:10:00,54.09,54.13,54.08,54.13,8454.0,52.7383,52.7773,52.7286,52.7773,8454.0
2024-10-21 14:15:00,54.13,54.21,54.13,54.21,3488.0,52.7773,52.8553,52.7773,52.8553,3488.0
2024-10-21 14:20:00,54.24,54.24,54.16,54.19,1600.0,52.8846,52.8846,52.8066,52.8358,1600.0
2024-10-21 14:25:00,54.2,54.23,54.18,54.21,1200.0,52.8456,52.8748,52.8261,52.8553,1200.0
2024-10-21 14:30:00,54.19,54.19,54.16,54.18,1200.0,52.8358,52.8358,52.8066,52.8261,1200.0
2024-10-21 14:35:00,54.18,54.18,54.13,54.13,1200.0,52.8261,52.8261,52.7773,52.7773,1200.0
2024-10-21 14:40:00,54.13,54.15,54.02,54.04,9200.0,52.7773,52.7968,52.6701,52.6896,9200.0
2024-10-21 14:45:00,54.03,54.09,54.02,54.08,4100.0,52.6798,52.7383,52.6701,52.7286,4100.0
2024-10-21 14:50:00,54.09,54.09,54.05,54.05,1900.0,52.7383,52.7383,52.6993,52.6993,1900.0
2024-10-21 14:55:00,54.04,54.04,53.93,53.97,11494.0,52.6896,52.6896,52.5823,52.6213,11494.0
2024-10-21 15:00:00,53.98,54.02,53.93,53.99,7310.0,52.6311,52.6701,52.5823,52.6408,7310.0
2024-10-21 15:05:00,53.98,54.05,53.96,53.99,6863.0,52.6311,52.6993,52.6116,52.6408,6863.0
2024-10-21 15:10:00,54.0,54.01,53.95,53.98,10259.0,52.6506,52.6603,52.6018,52.6311,10259.0
2024-10-21 15:15:00,53.97,54.0,53.95,53.97,20529.0,52.6213,52.6506,52.6018,52.6213,20529.0
2024-10-21 15:20:00,53.97,53.97,53.91,53.93,5276.0,52.6213,52.6213,52.5628,52.5823,5276.0
2024-10-21 15:25:00,53.94,53.98,53.92,53.98,5120.0,52.5921,52.6311,52.5726,52.6311,5120.0
2024-10-21 15:30:00,53.97,54.04,53.97,54.03,8485.0,52.6213,52.6896,52.6213,52.6798,8485.0
2024-10-21 15:35:00,54.03,54.05,53.98,53.98,13958.0,52.6798,52.6993,52.6311,52.6311,13958.0
2024-10-21 15:40:00,53.98,54.04,53.98,54.03,6489.0,52.6311,52.6896,52.6311,52.6798,6489.0
2024-10-21 15:45:00,54.03,54.15,54.03,54.14,16761.0,52.6798,52.7968,52.6798,52.7871,16761.0
2024-10-21 15:50:00,54.15,54.15,54.08,54.08,12118.0,52.7968,52.7968,52.7286,52.7286,12118.0
2024-10-21 15:55:00,54.08,54.08,54.02,54.06,44701.0,52.7286,52.7286,52.6701,52.7091,44701.0
2024-10-22 09:30:00,54.95,55.29,54.85,55.26,56269.0,53.5768,53.9083,53.4793,53.8791,56269.0
2024-10-22 09:35:00,55.23,55.39,55.09,55.2,53486.0,53.8498,54.0058,53.7133,53.8206,53486.0
2024-10-22 09:40:00,55.19,55.22,54.94,55.21,16493.0,53.8108,53.8401,53.5671,53.8303,16493.0
2024-10-22 09:45:00,55.2,55.39,55.2,55.31,23288.0,53.8206,54.0058,53.8206,53.9278,23288.0
2024-10-22 09:50:00,55.32,55.48,55.25,55.48,27621.0,53.9376,54.0936,53.8693,54.0936,27621.0
2024-10-22 09:55:00,55.49,55.53,55.17,55.17,29509.0,54.1033,54.1423,53.7913,53.7913,29509.0
2024-10-22 10:00:00,55.15,55.28,54.96,54.99,26513.0,53.7718,53.8986,53.5866,53.6158,26513.0
2024-10-22 10:05:00,54.97,55.09,54.92,54.99,20623.0,53.5963,53.7133,53.5476,53.6158,20623.0
2024-10-22 10:10:00,54.96,55.1,54.93,55.06,11089.0,53.5866,53.7231,53.5573,53.6841,11089.0
2024-10-22 10:15:00,54.98,55.22,54.98,55.16,10932.0,53.6061,53.8401,53.6061,53.7816,10932.0
2024-10-22 10:20:00,55.16,55.25,55.11,55.11,9150.0,53.7816,53.8693,53.7328,53.7328,9150.0
2024-10-22 10:25:00,55.09,55.15,54.95,55.0,7005.0,53.7133,53.7718,53.5768,53.6256,7005.0
2024-10-22 10:30:00,55.04,55.12,55.01,55.04,6605.0,53.6646,53.7426,53.6353,53.6646,6605.0
2024-10-22 10:35:00,55.06,55.14,55.04,55.12,7497.0,53.6841,53.7621,53.6646,53.7426,7497.0
2024-10-22 10:40:00,55.12,55.24,55.1,55.24,6658.0,53.7426,53.8596,53.7231,53.8596,6658.0
2024-10-22 10:45:00,55.24,55.28,55.15,55.17,8369.0,53.8596,53.8986,53.7718,53.7913,8369.0
2024-10-22 10:50:00,55.17,55.29,55.17,55.28,7144.0,53.7913,53.9083,53.7913,53.8986,7144.0
2024-10-22 10:55:00,55.29,55.31,55.22,55.26,8192.0,53.9083,53.9278,53.8401,53.8791,8192.0
2024-10-22 11:00:00,55.27,55.37,55.27,55.3,11435.0,53.8888,53.9863,53.8888,53.9181,11435.0
2024-10-22 11:05:00,55.32,55.39,55.31,55.37,11527.0,53.9376,54.0058,53.9278,53.9863,11527.0
2024-10-22 11:10:00,55.38,55.38,55.31,55.35,9877.0,53.9961,53.9961,53.9278,53.9668,9877.0
2024-10-22 11:15:00,55.36,55.39,55.17,55.22,8398.0,53.9766,54.0058,53.7913,53.8401,8398.0
2024-10-22 11:20:00,55.22,55.26,55.19,55.25,8798.0,53.8401,53.8791,53.8108,53.8693,8798.0
2024-10-22 11:25:00,55.28,55.29,55.17,55.21,11343.0,53.8986,53.9083,53.7913,53.8303,11343.0
2024-10-22 11:30:00,55.2,55.26,55.15,55.23,7092.0,53.8206,53.8791,53.7718,53.8498,7092.0
2024-10-22 11:35:00,55.23,55.29,55.17,55.23,9910.0,53.8498,53.9083,53.7913,53.8498,9910.0
2024-10-22 11:40:00,55.22,55.24,55.17,55.18,6435.0,53.8401,53.8596,53.7913,53.8011,6435.0
2024-10-22 11:45:00,55.19,55.21,55.13,55.14,7012.0,53.8108,53.8303,53.7523,53.7621,7012.0
2024-10-22 11:50:00,55.15,55.19,55.13,55.13,15721.0,53.7718,53.8108,53.7523,53.7523,15721.0
2024-10-22 11:55:00,55.12,55.14,55.01,55.06,32237.0,53.7426,53.7621,53.6353,53.6841,32237.0
2024-10-22 12:00:00,55.06,55.14,55.04,55.12,9636.0,53.6841,53.7621,53.6646,53.7426,9636.0
2024-10-22 12:05:00,55.13,55.15,55.08,55.15,7277.0,53.7523,53.7718,53.7036,53.7718,7277.0
2024-10-22 12:10:00,55.17,55.18,55.13,55.16,9639.0,53.7913,53.8011,53.7523,53.7816,9639.0
2024-10-22 12:15:00,55.16,55.27,55.16,55.26,22001.0,53.7816,53.8888,53.7816,53.8791,22001.0
2024-10-22 12:20:00,55.29,55.29,55.22,55.25,8633.0,53.9083,53.9083,53.8401,53.8693,8633.0
2024-10-22 12:25:00,55.26,55.34,55.26,55.34,14634.0,53.8791,53.9571,53.8791,53.9571,14634.0
2024-10-22 12:30:00,55.33,55.37,55.3,55.3,5383.0,53.9473,53.9863,53.9181,53.9181,5383.0
2024-10-22 12:35:00,55.3,55.38,55.3,55.38,9996.0,53.9181,53.9961,53.9181,53.9961,9996.0
2024-10-22 12:40:00,55.37,55.44,55.36,55.44,9920.0,53.9863,54.0546,53.9766,54.0546,9920.0
2024-10-22 12:45:00,55.44,55.55,55.44,55.55,11109.0,54.0546,54.1618,54.0546,54.1618,11109.0
2024-10-22 12:50:00,55.56,55.57,55.46,55.48,50002.0,54.1716,54.1813,54.0741,54.0936,50002.0
2024-10-22 12:55:00,55.48,55.48,55.46,55.48,19591.0,54.0936,54.0936,54.0741,54.0936,19591.0
2024-10-22 13:00:00,55.47,55.57,55.47,55.57,21002.0,54.0838,54.1813,54.0838,54.1813,21002.0
2024-10-22 13:05:00,55.56,55.56,55.44,55.49,13649.0,54.1716,54.1716,54.0546,54.1033,13649.0
2024-10-22 13:10:00,55.46,55.53,55.46,55.52,4500.0,54.0741,54.1423,54.0741,54.1326,4500.0
2024-10-22 13:15:00,55.5,55.52,55.47,55.5,11004.0,54.1131,54.1326,54.0838,54.1131,11004.0
2024-10-22 13:20:00,55.5,55.51,55.48,55.5,4179.0,54.1131,54.1228,54.0936,54.1131,4179.0
2024-10-22 13:25:00,55.47,55.49,55.44,55.45,7381.0,54.0838,54.1033,54.0546,54.0643,7381.0
2024-10-22 13:30:00,55.44,55.47,55.41,55.47,7542.0,54.0546,54.0838,54.0253,54.0838,7542.0
2024-10-22 13:35:00,55.48,55.51,55.45,55.51,5139.0,54.0936,54.1228,54.0643,54.1228,5139.0
2024-10-22 13:40:00,55.5,55.54,55.47,55.54,12480.0,54.1131,54.1521,54.0838,54.1521,12480.0
2024-10-22 13:45:00,55.55,55.56,55.47,55.48,22059.0,54.1618,54.1716,54.0838,54.0936,22059.0
2024-10-22 13:50:00,55.47,55.47,55.41,55.41,10474.0,54.0838,54.0838,54.0253,54.0253,10474.0
2024-10-22 13:55:00,55.42,55.45,55.42,55.44,10188.0,54.0351,54.0643,54.0351,54.0546,10188.0
2024-10-22 14:00:00,55.41,55.43,55.4,55.43,5900.0,54.0253,54.0448,54.0156,54.0448,5900.0
2024-10-22 14:05:00,55.44,55.46,55.42,55.44,5980.0,54.0546,54.0741,54.0351,54.0546,5980.0
2024-10-22 14:10:00,55.44,55.45,55.37,55.37,8188.0,54.0546,54.0643,53.9863,53.9863,8188.0
2024-10-22 14:15:00,55.39,55.4,55.35,55.4,8138.0,54.0058,54.0156,53.9668,54.0156,8138.0
2024-10-22 14:20:00,55.4,55.41,55.37,55.37,6211.0,54.0156,54.0253,53.9863,53.9863,6211.0
2024-10-22 14:25:00,55.38,55.39,55.31,55.35,7126.0,53.9961,54.0058,53.9278,53.9668,7126.0
2024-10-22 14:30:00,55.35,55.36,55.31,55.36,5238.0,53.9668,53.9766,53.9278,53.9766,5238.0
2024-10-22 14:35:00,55.36,55.36,55.28,55.28,7143.0,53.9766,53.9766,53.8986,53.8986,7143.0
2024-10-22 14:40:00,55.27,55.27,55.23,55.27,6670.0,53.8888,53.8888,53.8498,53.8888,6670.0
2024-10-22 14:45:00,55.27,55.27,55.2,55.23,8241.0,53.8888,53.8888,53.8206,53.8498,8241.0
2024-10-22 14:50:00,55.24,55.3,55.23,55.26,9671.0,53.8596,53.9181,53.8498,53.8791,9671.0
2024-10-22 14:55:00,55.26,55.26,55.17,55.17,10870.0,53.8791,53.8791,53.7913,53.7913,10870.0
2024-10-22 15:00:00,55.15,55.2,55.08,55.19,17176.0,53.7718,53.8206,53.7036,53.8108,17176.0
2024-10-22 15:05:00,55.19,55.2,55.17,55.2,6675.0,53.8108,53.8206,53.7913,53.8206,6675.0
2024-10-22 15:10:00,55.2,55.25,55.2,55.23,7116.0,53.8206,53.8693,53.8206,53.8498,7116.0
2024-10-22 15:15:00,55.23,55.26,55.22,55.26,7753.0,53.8498,53.8791,53.8401,53.8791,7753.0
2024-10-22 15:20:00,55.28,55.29,55.25,55.29,9177.0,53.8986,53.9083,53.8693,53.9083,9177.0
2024-10-22 15:25:00,55.29,55.31,55.27,55.28,7285.0,53.9083,53.9278,53.8888,53.8986,7285.0
2024-10-22 15:30:00,55.28,55.28,55.25,55.26,12300.0,53.8986,53.8986,53.8693,53.8791,12300.0
2024-10-22 15:35:00,55.25,55.27,55.22,55.24,7156.0,53.8693,53.8888,53.8401,53.8596,7156.0
2024-10-22 15:40:00,55.25,55.26,55.24,55.26,6038.0,53.8693,53.8791,53.8596,53.8791,6038.0
2024-10-22 15:45:00,55.27,55.3,55.19,55.19,15602.0,53.8888,53.9181,53.8108,53.8108,15602.0
2024-10-22 15:50:00,55.2,55.31,55.2,55.27,44235.0,53.8206,53.9278,53.8206,53.8888,44235.0
2024-10-22 15:55:00,55.27,55.38,55.26,55.35,116749.0,53.8888,53.9961,53.8791,53.9668,116749.0
2024-10-23 09:30:00,54.62,54.62,54.2,54.49,99262.0,53.2551,53.2551,52.8456,53.1283,99262.0
2024-10-23 09:35:00,54.49,54.49,54.13,54.19,43143.0,53.1283,53.1283,52.7773,52.8358,43143.0
2024-10-23 09:40:00,54.18,54.59,54.14,54.53,32940.0,52.8261,53.2258,52.7871,53.1673,32940.0
2024-10-23 09:45:00,54.53,54.68,54.47,54.67,23458.0,53.1673,53.3136,53.1088,53.3038,23458.0
2024-10-23 09:50:00,54.65,54.65,54.46,54.49,6934.0,53.2843,53.2843,53.0991,53.1283,6934.0
2024-10-23 09:55:00,54.5,54.53,54.4,54.47,7889.0,53.1381,53.1673,53.0406,53.1088,7889.0
2024-10-23 10:00:00,54.5,54.58,54.35,54.36,18484.0,53.1381,53.2161,52.9918,53.0016,18484.0
2024-10-23 10:05:00,54.35,54.43,54.31,54.36,10547.0,52.9918,53.0698,52.9528,53.0016,10547.0
2024-10-23 10:10:00,54.35,54.35,54.09,54.09,39690.0,52.9918,52.9918,52.7383,52.7383,39690.0
2024-10-23 10:15:00,54.13,54.24,54.04,54.04,14437.0,52.7773,52.8846,52.6896,52.6896,14437.0
2024-10-23 10:20:00,54.04,54.14,53.99,54.09,18365.0,52.6896,52.7871,52.6408,52.7383,18365.0
2024-10-23 10:25:00,54.09,54.19,54.06,54.17,10840.0,52.7383,52.8358,52.7091,52.8163,10840.0
2024-10-23 10:30:00,54.17,54.26,54.13,54.24,9992.0,52.8163,52.9041,52.7773,52.8846,9992.0
2024-10-23 10:35:00,54.22,54.22,53.92,53.99,16963.0,52.8651,52.8651,52.5726,52.6408,16963.0
2024-10-23 10:40:00,54.0,54.06,53.94,54.06,14376.0,52.6506,52.7091,52.5921,52.7091,14376.0
2024-10-23 10:45:00,54.06,54.09,54.01,54.05,6266.0,52.7091,52.7383,52.6603,52.6993,6266.0
2024-10-23 10:50:00,54.06,54.13,53.99,54.01,10449.0,52.7091,52.7773,52.6408,52.6603,10449.0
2024-10-23 10:55:00,54.03,54.07,53.95,53.96,8698.0,52.6798,52.7188,52.6018,52.6116,8698.0
2024-10-23 11:00:00,54.0,54.05,53.88,54.05,13043.0,52.6506,52.6993,52.5336,52.6993,13043.0
2024-10-23 11:05:00,54.05,54.06,53.96,53.97,16087.0,52.6993,52.7091,52.6116,52.6213,16087.0
2024-10-23 11:10:00,53.97,53.98,53.68,53.7,29472.0,52.6213,52.6311,52.3386,52.3581,29472.0
2024-10-23 11:15:00,53.71,53.86,53.71,53.8,21815.0,52.3678,52.5141,52.3678,52.4556,21815.0
2024-10-23 11:20:00,53.8,53.8,53.65,53.7,10678.0,52.4556,52.4556,52.3093,52.3581,10678.0
2024-10-23 11:25:00,53.69,53.75,53.67,53.74,10045.0,52.3483,52.4068,52.3288,52.3971,10045.0
2024-10-23 11:30:00,53.74,53.9,53.71,53.85,26267.0,52.3971,52.5531,52.3678,52.5043,26267.0
2024-10-23 11:35:00,53.85,53.9,53.83,53.87,20376.0,52.5043,52.5531,52.4848,52.5238,20376.0
2024-10-23 11:40:00,53.87,53.92,53.84,53.92,18668.0,52.5238,52.5726,52.4946,52.5726,18668.0
2024-10-23 11:45:00,53.92,53.98,53.91,53.94,23116.0,52.5726,52.6311,52.5628,52.5921,23116.0
2024-10-23 11:50:00,53.96,54.07,53.96,54.07,21189.0,52.6116,52.7188,52.6116,52.7188,21189.0
2024-10-23 11:55:00,54.05,54.08,54.02,54.07,25214.0,52.6993,52.7286,52.6701,52.7188,25214.0
2024-10-23 12:00:00,54.04,54.05,53.96,53.96,9966.0,52.6896,52.6993,52.6116,52.6116,9966.0
2024-10-23 12:05:00,53.95,54.0,53.93,54.0,15579.0,52.6018,52.6506,52.5823,52.6506,15579.0
2024-10-23 12:10:00,54.01,54.02,53.96,53.96,8841.0,52.6603,52.6701,52.6116,52.6116,8841.0
2024-10-23 12:15:00,53.98,53.98,53.94,53.97,11137.0,52.6311,52.6311,52.5921,52.6213,11137.0
2024-10-23 12:20:00,53.96,53.98,53.85,53.91,63529.0,52.6116,52.6311,52.5043,52.5628,63529.0
2024-10-23 12:25:00,53.9,53.93,53.84,53.84,33995.0,52.5531,52.5823,52.4946,52.4946,33995.0
2024-10-23 12:30:00,53.84,53.99,53.84,53.99,43164.0,52.4946,52.6408,52.4946,52.6408,43164.0
2024-10-23 12:35:00,54.01,54.04,53.99,54.04,6444.0,52.6603,52.6896,52.6408,52.6896,6444.0
2024-10-23 12:40:00,54.06,54.06,54.01,54.03,9177.0,52.7091,52.7091,52.6603,52.6798,9177.0
2024-10-23 12:45:00,54.02,54.03,53.94,53.94,9770.0,52.6701,52.6798,52.5921,52.5921,9770.0
2024-10-23 12:50:00,53.94,54.01,53.91,53.91,4613.0,52.5921,52.6603,52.5628,52.5628,4613.0
2024-10-23 12:55:00,53.92,53.95,53.91,53.91,5182.0,52.5726,52.6018,52.5628,52.5628,5182.0
2024-10-23 13:00:00,53.91,53.93,53.79,53.86,11969.0,52.5628,52.5823,52.4458,52.5141,11969.0
2024-10-23 13:05:00,53.86,53.91,53.83,53.85,68139.0,52.5141,52.5628,52.4848,52.5043,68139.0
2024-10-23 13:10:00,53.84,53.84,53.75,53.76,27519.0,52.4946,52.4946,52.4068,52.4166,27519.0
2024-10-23 13:15:00,53.77,53.77,53.68,53.69,68340.0,52.4263,52.4263,52.3386,52.3483,68340.0
2024-10-23 13:20:00,53.68,53.71,53.66,53.71,8309.0,52.3386,52.3678,52.3191,52.3678,8309.0
2024-10-23 13:25:00,53.7,53.77,53.69,53.77,12516.0,52.3581,52.4263,52.3483,52.4263,12516.0
2024-10-23 13:30:00,53.78,53.8,53.75,53.77,8190.0,52.4361,52.4556,52.4068,52.4263,8190.0
2024-10-23 13:35:00,53.75,53.75,53.71,53.73,7401.0,52.4068,52.4068,52.3678,52.3873,7401.0
2024-10-23 13:40:00,53.74,53.76,53.69,53.69,5897.0,52.3971,52.4166,52.3483,52.3483,5897.0
2024-10-23 13:45:00,53.68,53.75,53.67,53.75,6805.0,52.3386,52.4068,52.3288,52.4068,6805.0
2024-10-23 13:50:00,53.76,53.78,53.71,53.71,5920.0,52.4166,52.4361,52.3678,52.3678,5920.0
2024-10-23 13:55:00,53.7,53.71,53.68,53.68,5534.0,52.3581,52.3678,52.3386,52.3386,5534.0
2024-10-23 14:00:00,53.68,53.68,53.54,53.54,5966.0,52.3386,52.3386,52.2021,52.2021,5966.0
2024-10-23 14:05:00,53.53,53.61,53.53,53.61,9385.0,52.1923,52.2703,52.1923,52.2703,9385.0
2024-10-23 14:10:00,53.61,53.61,53.49,53.53,12015.0,52.2703,52.2703,52.1533,52.1923,12015.0
2024-10-23 14:15:00,53.54,53.59,53.51,53.51,10901.0,52.2021,52.2508,52.1728,52.1728,10901.0
2024-10-23 14:20:00,53.5,53.58,53.49,53.55,8559.0,52.1631,52.2411,52.1533,52.2118,8559.0
2024-10-23 14:25:00,53.55,53.6,53.52,53.52,7065.0,52.2118,52.2606,52.1826,52.1826,7065.0
2024-10-23 14:30:00,53.53,53.69,53.53,53.67,16417.0,52.1923,52.3483,52.1923,52.3288,16417.0
2024-10-23 14:35:00,53.68,53.73,53.67,53.71,9026.0,52.3386,52.3873,52.3288,52.3678,9026.0
2024-10-23 14:40:00,53.7,53.71,53.68,53.68,7757.0,52.3581,52.3678,52.3386,52.3386,7757.0
2024-10-23 14:45:00,53.68,53.77,53.68,53.77,6597.0,52.3386,52.4263,52.3386,52.4263,6597.0
2024-10-23 14:50:00,53.78,53.78,53.73,53.75,9786.0,52.4361,52.4361,52.3873,52.4068,9786.0
2024-10-23 14:55:00,53.75,53.76,53.71,53.72,8125.0,52.4068,52.4166,52.3678,52.3776,8125.0
2024-10-23 15:00:00,53.72,53.74,53.7,53.72,8248.0,52.3776,52.3971,52.3581,52.3776,8248.0
2024-10-23 15:05:00,53.72,53.77,53.72,53.75,11529.0,52.3776,52.4263,52.3776,52.4068,11529.0
2024-10-23 15:10:00,53.74,53.75,53.68,53.71,17049.0,52.3971,52.4068,52.3386,52.3678,17049.0
2024-10-23 15:15:00,53.7,53.79,53.7,53.79,6259.0,52.3581,52.4458,52.3581,52.4458,6259.0
2024-10-23 15:20:00,53.78,53.8,53.76,53.76,8600.0,52.4361,52.4556,52.4166,52.4166,8600.0
2024-10-23 15:25:00,53.76,53.78,53.75,53.75,3762.0,52.4166,52.4361,52.4068,52.4068,3762.0
2024-10-23 15:30:00,53.75,53.85,53.74,53.85,12164.0,52.4068,52.5043,52.3971,52.5043,12164.0
2024-10-23 15:35:00,53.85,53.97,53.85,53.92,13434.0,52.5043,52.6213,52.5043,52.5726,13434.0
2024-10-23 15:40:00,53.92,53.99,53.91,53.99,11444.0,52.5726,52.6408,52.5628,52.6408,11444.0
2024-10-23 15:45:00,53.99,54.02,53.98,54.01,15732.0,52.6408,52.6701,52.6311,52.6603,15732.0
2024-10-23 15:50:00,54.01,54.06,54.0,54.04,23945.0,52.6603,52.7091,52.6506,52.6896,23945.0
2024-10-23 15:55:00,54.05,54.09,54.04,54.06,29640.0,52.6993,52.7383,52.6896,52.7091,29640.0
2024-10-24 09:30:00,54.79,54.79,54.25,54.31,76882.0,53.4208,53.4208,52.8943,52.9528,76882.0
2024-10-24 09:35:00,54.29,54.34,54.1,54.15,32779.0,52.9333,52.9821,52.7481,52.7968,32779.0
2024-10-24 09:40:00,54.16,54.16,53.83,53.9,15395.0,52.8066,52.8066,52.4848,52.5531,15395.0
2024-10-24 09:45:00,53.84,54.11,53.76,53.92,29448.0,52.4946,52.7578,52.4166,52.5726,29448.0
2024-10-24 09:50:00,53.92,53.92,53.74,53.91,15875.0,52.5726,52.5726,52.3971,52.5628,15875.0
2024-10-24 09:55:00,53.9,54.01,53.88,53.98,8015.0,52.5531,52.6603,52.5336,52.6311,8015.0
2024-10-24 10:00:00,54.0,54.01,53.84,53.89,23500.0,52.6506,52.6603,52.4946,52.5433,23500.0
2024-10-24 10:05:00,53.93,54.0,53.87,54.0,14158.0,52.5823,52.6506,52.5238,52.6506,14158.0
2024-10-24 10:10:00,53.89,53.94,53.76,53.76,6288.0,52.5433,52.5921,52.4166,52.4166,6288.0
2024-10-24 10:15:00,53.75,53.77,53.57,53.68,14416.0,52.4068,52.4263,52.2313,52.3386,14416.0
2024-10-24 10:20:00,53.7,53.7,53.53,53.57,8406.0,52.3581,52.3581,52.1923,52.2313,8406.0
2024-10-24 10:25:00,53.59,53.59,53.37,53.39,15493.0,52.2508,52.2508,52.0363,52.0558,15493.0
2024-10-24 10:30:00,53.37,53.48,53.36,53.38,13062.0,52.0363,52.1436,52.0266,52.0461,13062.0
2024-10-24 10:35:00,53.38,53.42,53.34,53.42,10784.0,52.0461,52.0851,52.0071,52.0851,10784.0
2024-10-24 10:40:00,53.39,53.52,53.34,53.43,10682.0,52.0558,52.1826,52.0071,52.0948,10682.0
2024-10-24 10:45:00,53.41,53.48,53.39,53.43,5952.0,52.0753,52.1436,52.0558,52.0948,5952.0
2024-10-24 10:50:00,53.41,53.41,53.21,53.23,5212.0,52.0753,52.0753,51.8803,51.8998,5212.0
2024-10-24 10:55:00,53.24,53.48,53.23,53.45,11262.0,51.9095,52.1436,51.8998,52.1143,11262.0
2024-10-24 11:00:00,53.46,53.5,53.4,53.4,5100.0,52.1241,52.1631,52.0656,52.0656,5100.0
2024-10-24 11:05:00,53.38,53.44,53.3,53.44,6874.0,52.0461,52.1046,51.968,52.1046,6874.0
2024-10-24 11:10:00,53.45,53.53,53.45,53.48,3800.0,52.1143,52.1923,52.1143,52.1436,3800.0
2024-10-24 11:15:00,53.49,53.51,53.46,53.5,3200.0,52.1533,52.1728,52.1241,52.1631,3200.0
2024-10-24 11:20:00,53.51,53.51,53.36,53.43,6592.0,52.1728,52.1728,52.0266,52.0948,6592.0
2024-10-24 11:25:00,53.43,53.48,53.37,53.38,4019.0,52.0948,52.1436,52.0363,52.0461,4019.0
2024-10-24 11:30:00,53.34,53.39,53.21,53.21,9611.0,52.0071,52.0558,51.8803,51.8803,9611.0
2024-10-24 11:35:00,53.22,53.24,53.09,53.1,20774.0,51.89,51.9095,51.7633,51.773,20774.0
2024-10-24 11:40:00,53.07,53.15,53.05,53.08,16675.0,51.7438,51.8218,51.7243,51.7535,16675.0
2024-10-24 11:45:00,53.09,53.19,53.06,53.08,11993.0,51.7633,51.8608,51.734,51.7535,11993.0
2024-10-24 11:50:00,53.11,53.13,52.91,53.06,18935.0,51.7828,51.8023,51.5878,51.734,18935.0
2024-10-24 11:55:00,53.1,53.14,53.05,53.07,12353.0,51.773,51.812,51.7243,51.7438,12353.0
2024-10-24 12:00:00,53.07,53.11,53.01,53.03,5935.0,51.7438,51.7828,51.6853,51.7048,5935.0
2024-10-24 12:05:00,53.0,53.0,52.83,52.9,15951.0,51.6755,51.6755,51.5098,51.578,15951.0
2024-10-24 12:10:00,52.94,52.94,52.74,52.88,20836.0,51.617,51.617,51.422,51.5585,20836.0
2024-10-24 12:15:00,52.93,52.95,52.75,52.87,11495.0,51.6073,51.6268,51.4318,51.5488,11495.0
2024-10-24 12:20:00,52.87,52.9,52.81,52.85,8107.0,51.5488,51.578,51.4903,51.5293,8107.0
2024-10-24 12:25:00,52.82,52.88,52.78,52.86,6961.0,51.5,51.5585,51.461,51.539,6961.0
2024-10-24 12:30:00,52.83,52.93,52.83,52.86,22743.0,51.5098,51.6073,51.5098,51.539,22743.0
2024-10-24 12:35:00,52.87,53.0,52.86,52.98,14811.0,51.5488,51.6755,51.539,51.656,14811.0
2024-10-24 12:40:00,52.99,53.07,52.89,53.04,16357.0,51.6658,51.7438,51.5683,51.7145,16357.0
2024-10-24 12:45:00,53.04,53.18,53.04,53.18,8614.0,51.7145,51.851,51.7145,51.851,8614.0
2024-10-24 12:50:00,53.19,53.21,53.14,53.16,9245.0,51.8608,51.8803,51.812,51.8315,9245.0
2024-10-24 12:55:00,53.16,53.22,53.1,53.12,16147.0,51.8315,51.89,51.773,51.7925,16147.0
2024-10-24 13:00:00,53.13,53.19,53.11,53.16,8011.0,51.8023,51.8608,51.7828,51.8315,8011.0
2024-10-24 13:05:00,53.16,53.24,53.16,53.22,7912.0,51.8315,51.9095,51.8315,51.89,7912.0
2024-10-24 13:10:00,53.24,53.26,53.18,53.24,9825.0,51.9095,51.929,51.851,51.9095,9825.0
2024-10-24 13:15:00,53.22,53.24,53.19,53.24,6930.0,51.89,51.9095,51.8608,51.9095,6930.0
2024-10-24 13:20:00,53.2,53.24,53.18,53.21,6128.0,51.8705,51.9095,51.851,51.8803,6128.0
2024-10-24 13:25:00,53.2,53.29,53.19,53.28,7118.0,51.8705,51.9583,51.8608,51.9485,7118.0
2024-10-24 13:30:00,53.28,53.3,53.21,53.22,9678.0,51.9485,51.968,51.8803,51.89,9678.0
2024-10-24 13:35:00,53.23,53.29,53.19,53.25,9506.0,51.8998,51.9583,51.8608,51.9193,9506.0
2024-10-24 13:40:00,53.25,53.29,53.25,53.27,8171.0,51.9193,51.9583,51.9193,51.9388,8171.0
2024-10-24 13:45:00,53.26,53.27,53.2,53.2,9653.0,51.929,51.9388,51.8705,51.8705,9653.0
2024-10-24 13:50:00,53.19,53.25,53.19,53.25,6627.0,51.8608,51.9193,51.8608,51.9193,6627.0
2024-10-24 13:55:00,53.26,53.33,53.24,53.33,8865.0,51.929,51.9973,51.9095,51.9973,8865.0
2024-10-24 14:00:00,53.34,53.48,53.31,53.48,11006.0,52.0071,52.1436,51.9778,52.1436,11006.0
2024-10-24 14:05:00,53.49,53.49,53.42,53.47,8403.0,52.1533,52.1533,52.0851,52.1338,8403.0
2024-10-24 14:10:00,53.47,53.49,53.41,53.48,6995.0,52.1338,52.1533,52.0753,52.1436,6995.0
2024-10-24 14:15:00,53.49,53.49,53.45,53.49,7000.0,52.1533,52.1533,52.1143,52.1533,7000.0
2024-10-24 14:20:00,53.5,53.59,53.5,53.59,10318.0,52.1631,52.2508,52.1631,52.2508,10318.0
2024-10-24 14:25:00,53.59,53.62,53.58,53.58,7453.0,52.2508,52.2801,52.2411,52.2411,7453.0
2024-10-24 14:30:00,53.55,53.56,53.52,53.53,5817.0,52.2118,52.2216,52.1826,52.1923,5817.0
2024-10-24 14:35:00,53.53,53.59,53.51,53.55,4430.0,52.1923,52.2508,52.1728,52.2118,4430.0
2024-10-24 14:40:00,53.54,53.58,53.53,53.58,2780.0,52.2021,52.2411,52.1923,52.2411,2780.0
2024-10-24 14:45:00,53.57,53.62,53.56,53.62,3503.0,52.2313,52.2801,52.2216,52.2801,3503.0
2024-10-24 14:50:00,53.62,53.65,53.57,53.59,8004.0,52.2801,52.3093,52.2313,52.2508,8004.0
2024-10-24 14:55:00,53.56,53.56,53.47,53.55,6557.0,52.2216,52.2216,52.1338,52.2118,6557.0
2024-10-24 15:00:00,53.53,53.53,53.43,53.44,7000.0,52.1923,52.1923,52.0948,52.1046,7000.0
2024-10-24 15:05:00,53.45,53.55,53.41,53.55,8646.0,52.1143,52.2118,52.0753,52.2118,8646.0
2024-10-24 15:10:00,53.55,53.6,53.54,53.6,7147.0,52.2118,52.2606,52.2021,52.2606,7147.0
2024-10-24 15:15:00,53.58,53.59,53.53,53.57,10539.0,52.2411,52.2508,52.1923,52.2313,10539.0
2024-10-24 15:20:00,53.57,53.57,53.5,53.52,8415.0,52.2313,52.2313,52.1631,52.1826,8415.0
2024-10-24 15:25:00,53.52,53.56,53.49,53.49,5092.0,52.1826,52.2216,52.1533,52.1533,5092.0
2024-10-24 15:30:00,53.48,53.55,53.48,53.53,37444.0,52.1436,52.2118,52.1436,52.1923,37444.0
2024-10-24 15:35:00,53.54,53.59,53.54,53.55,7500.0,52.2021,52.2508,52.2021,52.2118,7500.0
2024-10-24 15:40:00,53.56,53.57,53.55,53.57,10698.0,52.2216,52.2313,52.2118,52.2313,10698.0
2024-10-24 15:45:00,53.57,53.64,53.57,53.64,17910.0,52.2313,52.2996,52.2313,52.2996,17910.0
2024-10-24 15:50:00,53.65,53.78,53.65,53.76,35211.0,52.3093,52.4361,52.3093,52.4166,35211.0
2024-10-24 15:55:00,53.75,53.8,53.74,53.79,50481.0,52.4068,52.4556,52.3971,52.4458,50481.0
2024-10-25 09:30:00,53.65,53.7,53.24,53.26,89778.0,52.3093,52.3581,51.9095,51.929,89778.0
2024-10-25 09:35:00,53.26,53.35,53.05,53.34,29471.0,51.929,52.0168,51.7243,52.0071,29471.0
2024-10-25 09:40:00,53.33,53.43,53.26,53.26,10119.0,51.9973,52.0948,51.929,51.929,10119.0
2024-10-25 09:45:00,53.27,53.44,53.15,53.44,7590.0,51.9388,52.1046,51.8218,52.1046,7590.0
2024-10-25 09:50:00,53.42,53.42,53.28,53.3,4376.0,52.0851,52.0851,51.9485,51.968,4376.0
2024-10-25 09:55:00,53.29,53.37,53.26,53.33,7761.0,51.9583,52.0363,51.929,51.9973,7761.0
2024-10-25 10:00:00,53.34,53.72,53.34,53.72,10431.0,52.0071,52.3776,52.0071,52.3776,10431.0
2024-10-25 10:05:00,53.71,53.71,53.59,53.64,13419.0,52.3678,52.3678,52.2508,52.2996,13419.0
2024-10-25 10:10:00,53.71,53.76,53.6,53.71,20308.0,52.3678,52.4166,52.2606,52.3678,20308.0
2024-10-25 10:15:00,53.69,53.73,53.58,53.65,34894.0,52.3483,52.3873,52.2411,52.3093,34894.0
2024-10-25 10:20:00,53.67,53.71,53.58,53.64,11134.0,52.3288,52.3678,52.2411,52.2996,11134.0
2024-10-25 10:25:00,53.66,53.68,53.61,53.63,5469.0,52.3191,52.3386,52.2703,52.2898,5469.0
2024-10-25 10:30:00,53.65,53.67,53.53,53.58,7826.0,52.3093,52.3288,52.1923,52.2411,7826.0
2024-10-25 10:35:00,53.56,53.59,53.49,53.52,5968.0,52.2216,52.2508,52.1533,52.1826,5968.0
2024-10-25 10:40:00,53.54,53.7,53.54,53.66,4629.0,52.2021,52.3581,52.2021,52.3191,4629.0
2024-10-25 10:45:00,53.68,53.84,53.68,53.84,9123.0,52.3386,52.4946,52.3386,52.4946,9123.0
2024-10-25 10:50:00,53.83,53.88,53.73,53.73,8365.0,52.4848,52.5336,52.3873,52.3873,8365.0
2024-10-25 10:55:00,53.73,53.78,53.71,53.75,2880.0,52.3873,52.4361,52.3678,52.4068,2880.0
2024-10-25 11:00:00,53.74,53.79,53.67,53.78,7124.0,52.3971,52.4458,52.3288,52.4361,7124.0
2024-10-25 11:05:00,53.8,53.91,53.8,53.91,4225.0,52.4556,52.5628,52.4556,52.5628,4225.0
2024-10-25 11:10:00,53.92,53.95,53.9,53.94,5224.0,52.5726,52.6018,52.5531,52.5921,5224.0
2024-10-25 11:15:00,53.93,53.94,53.8,53.85,5461.0,52.5823,52.5921,52.4556,52.5043,5461.0
2024-10-25 11:20:00,53.85,53.92,53.82,53.83,4316.0,52.5043,52.5726,52.4751,52.4848,4316.0
2024-10-25 11:25:00,53.85,53.88,53.8,53.8,3224.0,52.5043,52.5336,52.4556,52.4556,3224.0
2024-10-25 11:30:00,53.82,53.83,53.62,53.64,6129.0,52.4751,52.4848,52.2801,52.2996,6129.0
2024-10-25 11:35:00,53.63,53.64,53.5,53.5,4064.0,52.2898,52.2996,52.1631,52.1631,4064.0
2024-10-25 11:40:00,53.46,53.48,53.38,53.41,6800.0,52.1241,52.1436,52.0461,52.0753,6800.0
2024-10-25 11:45:00,53.43,53.48,53.41,53.45,5500.0,52.0948,52.1436,52.0753,52.1143,5500.0
2024-10-25 11:50:00,53.49,53.49,53.31,53.31,12952.0,52.1533,52.1533,51.9778,51.9778,12952.0
2024-10-25 11:55:00,53.3,53.33,53.27,53.28,20115.0,51.968,51.9973,51.9388,51.9485,20115.0
2024-10-25 12:00:00,53.26,53.37,53.23,53.36,15210.0,51.929,52.0363,51.8998,52.0266,15210.0
2024-10-25 12:05:00,53.35,53.36,53.3,53.34,10756.0,52.0168,52.0266,51.968,52.0071,10756.0
2024-10-25 12:10:00,53.33,53.42,53.29,53.3,7234.0,51.9973,52.0851,51.9583,51.968,7234.0
2024-10-25 12:15:00,53.27,53.3,53.26,53.26,9048.0,51.9388,51.968,51.929,51.929,9048.0
2024-10-25 12:20:00,53.25,53.34,53.22,53.33,12391.0,51.9193,52.0071,51.89,51.9973,12391.0
2024-10-25 12:25:00,53.34,53.37,53.32,53.37,7054.0,52.0071,52.0363,51.9876,52.0363,7054.0
2024-10-25 12:30:00,53.37,53.4,53.33,53.39,4824.0,52.0363,52.0656,51.9973,52.0558,4824.0
2024-10-25 12:35:00,53.38,53.38,53.31,53.33,6270.0,52.0461,52.0461,51.9778,51.9973,6270.0
2024-10-25 12:40:00,53.33,53.33,53.26,53.29,11802.0,51.9973,51.9973,51.929,51.9583,11802.0
2024-10-25 12:45:00,53.27,53.27,53.08,53.16,47764.0,51.9388,51.9388,51.7535,51.8315,47764.0
2024-10-25 12:50:00,53.16,53.22,53.13,53.18,15626.0,51.8315,51.89,51.8023,51.851,15626.0
2024-10-25 12:55:00,53.19,53.22,53.16,53.22,7729.0,51.8608,51.89,51.8315,51.89,7729.0
2024-10-25 13:00:00,53.23,53.27,53.1,53.18,38106.0,51.8998,51.9388,51.773,51.851,38106.0
2024-10-25 13:05:00,53.19,53.23,53.16,53.16,10247.0,51.8608,51.8998,51.8315,51.8315,10247.0
2024-10-25 13:10:00,53.17,53.17,53.12,53.13,4233.0,51.8413,51.8413,51.7925,51.8023,4233.0
2024-10-25 13:15:00,53.14,53.16,53.09,53.16,3942.0,51.812,51.8315,51.7633,51.8315,3942.0
2024-10-25 13:20:00,53.13,53.13,53.08,53.08,4632.0,51.8023,51.8023,51.7535,51.7535,4632.0
2024-10-25 13:25:00,53.09,53.12,53.04,53.07,10880.0,51.7633,51.7925,51.7145,51.7438,10880.0
2024-10-25 13:30:00,53.05,53.08,53.04,53.04,6877.0,51.7243,51.7535,51.7145,51.7145,6877.0
2024-10-25 13:35:00,53.04,53.1,53.04,53.09,4994.0,51.7145,51.773,51.7145,51.7633,4994.0
2024-10-25 13:40:00,53.1,53.14,53.05,53.05,5485.0,51.773,51.812,51.7243,51.7243,5485.0
2024-10-25 13:45:00,53.06,53.13,53.06,53.12,5255.0,51.734,51.8023,51.734,51.7925,5255.0
2024-10-25 13:50:00,53.11,53.14,53.1,53.13,6200.0,51.7828,51.812,51.773,51.8023,6200.0
2024-10-25 13:55:00,53.13,53.14,53.02,53.04,7614.0,51.8023,51.812,51.695,51.7145,7614.0
2024-10-25 14:00:00,53.04,53.04,52.94,53.01,4051.0,51.7145,51.7145,51.617,51.6853,4051.0
2024-10-25 14:05:00,53.0,53.01,52.83,52.83,8801.0,51.6755,51.6853,51.5098,51.5098,8801.0
2024-10-25 14:10:00,52.82,52.83,52.78,52.82,9559.0,51.5,51.5098,51.461,51.5,9559.0
2024-10-25 14:15:00,52.81,52.9,52.68,52.9,26347.0,51.4903,51.578,51.3635,51.578,26347.0
2024-10-25 14:20:00,52.9,52.94,52.87,52.93,10097.0,51.578,51.617,51.5488,51.6073,10097.0
2024-10-25 14:25:00,52.92,53.01,52.91,53.0,10675.0,51.5975,51.6853,51.5878,51.6755,10675.0
2024-10-25 14:30:00,52.97,52.98,52.88,52.98,6819.0,51.6463,51.656,51.5585,51.656,6819.0
2024-10-25 14:35:00,52.98,53.07,52.95,53.05,8407.0,51.656,51.7438,51.6268,51.7243,8407.0
2024-10-25 14:40:00,53.04,53.06,53.02,53.02,8080.0,51.7145,51.734,51.695,51.695,8080.0
2024-10-25 14:45:00,53.03,53.05,52.95,52.95,23284.0,51.7048,51.7243,51.6268,51.6268,23284.0
2024-10-25 14:50:00,52.94,52.95,52.91,52.95,17139.0,51.617,51.6268,51.5878,51.6268,17139.0
2024-10-25 14:55:00,52.94,52.96,52.9,52.94,8078.0,51.617,51.6365,51.578,51.617,8078.0
2024-10-25 15:00:00,52.91,52.92,52.87,52.9,15355.0,51.5878,51.5975,51.5488,51.578,15355.0
2024-10-25 15:05:00,52.88,52.91,52.83,52.84,7100.0,51.5585,51.5878,51.5098,51.5195,7100.0
2024-10-25 15:10:00,52.84,52.84,52.79,52.79,7728.0,51.5195,51.5195,51.4708,51.4708,7728.0
2024-10-25 15:15:00,52.8,52.87,52.8,52.83,10307.0,51.4805,51.5488,51.4805,51.5098,10307.0
2024-10-25 15:20:00,52.82,52.89,52.8,52.81,7764.0,51.5,51.5683,51.4805,51.4903,7764.0
2024-10-25 15:25:00,52.82,52.89,52.82,52.89,8081.0,51.5,51.5683,51.5,51.5683,8081.0
2024-10-25 15:30:00,52.88,52.93,52.86,52.92,8082.0,51.5585,51.6073,51.539,51.5975,8082.0
2024-10-25 15:35:00,52.93,53.02,52.93,53.02,14255.0,51.6073,51.695,51.6073,51.695,14255.0
2024-10-25 15:40:00,53.02,53.05,53.0,53.02,13742.0,51.695,51.7243,51.6755,51.695,13742.0
2024-10-25 15:45:00,53.01,53.08,53.01,53.05,8453.0,51.6853,51.7535,51.6853,51.7243,8453.0
2024-10-25 15:50:00,53.05,53.05,52.96,52.97,15817.0,51.7243,51.7243,51.6365,51.6463,15817.0
2024-10-25 15:55:00,52.95,52.95,52.83,52.9,79746.0,51.6268,51.6268,51.5098,51.578,79746.0
2024-10-28 09:30:00,52.81,52.99,52.54,52.88,37968.0,51.4903,51.6658,51.227,51.5585,37968.0
2024-10-28 09:35:00,52.92,52.95,52.84,52.85,15630.0,51.5975,51.6268,51.5195,51.5293,15630.0
2024-10-28 09:40:00,52.9,52.9,52.63,52.9,12869.0,51.578,51.578,51.3148,51.578,12869.0
2024-10-28 09:45:00,52.91,52.96,52.84,52.89,9733.0,51.5878,51.6365,51.5195,51.5683,9733.0
2024-10-28 09:50:00,52.86,52.96,52.82,52.92,10258.0,51.539,51.6365,51.5,51.5975,10258.0
2024-10-28 09:55:00,52.92,52.96,52.82,52.87,11202.0,51.5975,51.6365,51.5,51.5488,11202.0
2024-10-28 10:00:00,52.87,52.87,52.66,52.66,3500.0,51.5488,51.5488,51.344,51.344,3500.0
2024-10-28 10:05:00,52.67,52.87,52.67,52.87,9181.0,51.3538,51.5488,51.3538,51.5488,9181.0
2024-10-28 10:10:00,52.87,52.89,52.8,52.88,5655.0,51.5488,51.5683,51.4805,51.5585,5655.0
2024-10-28 10:15:00,52.91,52.91,52.82,52.86,2700.0,51.5878,51.5878,51.5,51.539,2700.0
2024-10-28 10:20:00,52.84,52.89,52.8,52.8,4441.0,51.5195,51.5683,51.4805,51.4805,4441.0
2024-10-28 10:25:00,52.8,52.89,52.72,52.72,2733.0,51.4805,51.5683,51.4025,51.4025,2733.0
2024-10-28 10:30:00,52.71,52.78,52.69,52.78,2400.0,51.3928,51.461,51.3733,51.461,2400.0
2024-10-28 10:35:00,52.75,52.8,52.73,52.76,3500.0,51.4318,51.4805,51.4123,51.4415,3500.0
2024-10-28 10:40:00,52.8,52.9,52.75,52.9,4300.0,51.4805,51.578,51.4318,51.578,4300.0
2024-10-28 10:45:00,52.9,52.96,52.88,52.96,6500.0,51.578,51.6365,51.5585,51.6365,6500.0
2024-10-28 10:50:00,52.97,53.15,52.97,53.05,7870.0,51.6463,51.8218,51.6463,51.7243,7870.0
2024-10-28 10:55:00,53.07,53.09,52.95,52.96,6500.0,51.7438,51.7633,51.6268,51.6365,6500.0
2024-10-28 11:00:00,52.98,52.99,52.87,52.92,10000.0,51.656,51.6658,51.5488,51.5975,10000.0
2024-10-28 11:05:00,52.92,52.96,52.9,52.96,9283.0,51.5975,51.6365,51.578,51.6365,9283.0
2024-10-28 11:10:00,52.96,53.0,52.95,52.97,1700.0,51.6365,51.6755,51.6268,51.6463,1700.0
2024-10-28 11:15:00,52.98,53.04,52.98,53.02,5243.0,51.656,51.7145,51.656,51.695,5243.0
2024-10-28 11:20:00,53.02,53.08,53.02,53.06,2607.0,51.695,51.7535,51.695,51.734,2607.0
2024-10-28 11:25:00,53.06,53.06,53.02,53.02,5461.0,51.734,51.734,51.695,51.695,5461.0
2024-10-28 11:30:00,53.02,53.02,52.89,52.93,10312.0,51.695,51.695,51.5683,51.6073,10312.0
2024-10-28 11:35:00,52.94,52.94,52.9,52.91,2597.0,51.617,51.617,51.578,51.5878,2597.0
2024-10-28 11:40:00,52.91,52.94,52.88,52.94,2502.0,51.5878,51.617,51.5585,51.617,2502.0
2024-10-28 11:45:00,52.89,52.93,52.88,52.91,1900.0,51.5683,51.6073,51.5585,51.5878,1900.0
2024-10-28 11:50:00,52.93,52.94,52.86,52.86,1300.0,51.6073,51.617,51.539,51.539,1300.0
2024-10-28 11:55:00,52.85,52.87,52.82,52.82,7760.0,51.5293,51.5488,51.5,51.5,7760.0
2024-10-28 12:00:00,52.81,52.85,52.78,52.85,13765.0,51.4903,51.5293,51.461,51.5293,13765.0
2024-10-28 12:05:00,52.84,52.9,52.84,52.9,1700.0,51.5195,51.578,51.5195,51.578,1700.0
2024-10-28 12:10:00,52.89,52.96,52.89,52.95,3307.0,51.5683,51.6365,51.5683,51.6268,3307.0
2024-10-28 12:15:00,52.98,52.99,52.98,52.99,2573.0,51.656,51.6658,51.656,51.6658,2573.0
2024-10-28 12:20:00,52.97,52.97,52.97,52.97,400.0,51.6463,51.6463,51.6463,51.6463,400.0
2024-10-28 12:25:00,52.98,53.01,52.98,53.0,2956.0,51.656,51.6853,51.656,51.6755,2956.0
2024-10-28 12:30:00,53.02,53.06,53.02,53.05,2685.0,51.695,51.734,51.695,51.7243,2685.0
2024-10-28 12:35:00,53.04,53.06,52.97,52.98,2630.0,51.7145,51.734,51.6463,51.656,2630.0
2024-10-28 12:40:00,52.98,53.01,52.98,52.99,2980.0,51.656,51.6853,51.656,51.6658,2980.0
2024-10-28 12:45:00,52.99,52.99,52.89,52.9,603.0,51.6658,51.6658,51.5683,51.578,603.0
2024-10-28 12:50:00,52.9,52.9,52.88,52.88,1500.0,51.578,51.578,51.5585,51.5585,1500.0
2024-10-28 12:55:00,52.88,52.89,52.86,52.89,3600.0,51.5585,51.5683,51.539,51.5683,3600.0
2024-10-28 13:00:00,52.89,52.89,52.82,52.82,3433.0,51.5683,51.5683,51.5,51.5,3433.0
2024-10-28 13:05:00,52.83,52.87,52.83,52.87,2170.0,51.5098,51.5488,51.5098,51.5488,2170.0
2024-10-28 13:10:00,52.86,52.86,52.78,52.8,11869.0,51.539,51.539,51.461,51.4805,11869.0
2024-10-28 13:15:00,52.8,52.83,52.79,52.83,1718.0,51.4805,51.5098,51.4708,51.5098,1718.0
2024-10-28 13:20:00,52.84,52.95,52.84,52.95,2300.0,51.5195,51.6268,51.5195,51.6268,2300.0
2024-10-28 13:25:00,52.95,52.95,52.88,52.89,4106.0,51.6268,51.6268,51.5585,51.5683,4106.0
2024-10-28 13:30:00,52.9,52.92,52.89,52.9,2519.0,51.578,51.5975,51.5683,51.578,2519.0
2024-10-28 13:35:00,52.89,52.89,52.81,52.82,1000.0,51.5683,51.5683,51.4903,51.5,1000.0
2024-10-28 13:40:00,52.78,52.8,52.77,52.8,1000.0,51.461,51.4805,51.4513,51.4805,1000.0
2024-10-28 13:45:00,52.79,52.8,52.76,52.76,2519.0,51.4708,51.4805,51.4415,51.4415,2519.0
2024-10-28 13:50:00,52.75,52.77,52.73,52.75,3064.0,51.4318,51.4513,51.4123,51.4318,3064.0
2024-10-28 13:55:00,52.74,52.76,52.73,52.75,2100.0,51.422,51.4415,51.4123,51.4318,2100.0
2024-10-28 14:00:00,52.74,52.74,52.7,52.74,2200.0,51.422,51.422,51.383,51.422,2200.0
2024-10-28 14:05:00,52.73,52.76,52.72,52.75,3150.0,51.4123,51.4415,51.4025,51.4318,3150.0
2024-10-28 14:10:00,52.75,52.75,52.69,52.71,7077.0,51.4318,51.4318,51.3733,51.3928,7077.0
2024-10-28 14:15:00,52.7,52.72,52.64,52.67,12158.0,51.383,51.4025,51.3245,51.3538,12158.0
2024-10-28 14:20:00,52.67,52.69,52.65,52.67,2700.0,51.3538,51.3733,51.3343,51.3538,2700.0
2024-10-28 14:25:00,52.68,52.72,52.67,52.67,5877.0,51.3635,51.4025,51.3538,51.3538,5877.0
2024-10-28 14:30:00,52.68,52.73,52.68,52.72,4178.0,51.3635,51.4123,51.3635,51.4025,4178.0
2024-10-28 14:35:00,52.71,52.76,52.71,52.76,4723.0,51.3928,51.4415,51.3928,51.4415,4723.0
2024-10-28 14:40:00,52.77,52.8,52.77,52.79,5054.0,51.4513,51.4805,51.4513,51.4708,5054.0
2024-10-28 14:45:00,52.8,52.8,52.76,52.78,1399.0,51.4805,51.4805,51.4415,51.461,1399.0
2024-10-28 14:50:00,52.81,52.86,52.81,52.85,1000.0,51.4903,51.539,51.4903,51.5293,1000.0
2024-10-28 14:55:00,52.84,52.84,52.77,52.78,2200.0,51.5195,51.5195,51.4513,51.461,2200.0
2024-10-28 15:00:00,52.76,52.83,52.74,52.79,4538.0,51.4415,51.5098,51.422,51.4708,4538.0
2024-10-28 15:05:00,52.78,52.78,52.7,52.73,5180.0,51.461,51.461,51.383,51.4123,5180.0
2024-10-28 15:10:00,52.71,52.77,52.71,52.77,2100.0,51.3928,51.4513,51.3928,51.4513,2100.0
2024-10-28 15:15:00,52.79,52.79,52.78,52.78,1900.0,51.4708,51.4708,51.461,51.461,1900.0
2024-10-28 15:20:00,52.77,52.86,52.77,52.85,1900.0,51.4513,51.539,51.4513,51.5293,1900.0
2024-10-28 15:25:00,52.87,52.89,52.86,52.86,2500.0,51.5488,51.5683,51.539,51.539,2500.0
2024-10-28 15:30:00,52.84,52.84,52.8,52.8,4337.0,51.5195,51.5195,51.4805,51.4805,4337.0
2024-10-28 15:35:00,52.79,52.82,52.78,52.79,4929.0,51.4708,51.5,51.461,51.4708,4929.0
2024-10-28 15:40:00,52.81,52.82,52.76,52.77,1700.0,51.4903,51.5,51.4415,51.4513,1700.0
2024-10-28 15:45:00,52.78,52.78,52.68,52.68,3772.0,51.461,51.461,51.3635,51.3635,3772.0
2024-10-28 15:50:00,52.68,52.71,52.67,52.71,7216.0,51.3635,51.3928,51.3538,51.3928,7216.0
2024-10-28 15:55:00,52.71,52.73,52.62,52.63,51000.0,51.3928,51.4123,51.305,51.3148,51000.0
2024-10-29 09:30:00,53.14,53.31,52.96,53.3,51058.0,51.812,51.9778,51.6365,51.968,51058.0
2024-10-29 09:35:00,53.29,53.34,53.04,53.1,27382.0,51.9583,52.0071,51.7145,51.773,27382.0
2024-10-29 09:40:00,53.09,53.11,52.91,53.09,26355.0,51.7633,51.7828,51.5878,51.7633,26355.0
2024-10-29 09:45:00,53.1,53.28,53.08,53.25,14854.0,51.773,51.9485,51.7535,51.9193,14854.0
2024-10-29 09:50:00,53.24,53.45,53.22,53.39,16368.0,51.9095,52.1143,51.89,52.0558,16368.0
2024-10-29 09:55:00,53.43,53.45,53.31,53.31,10182.0,52.0948,52.1143,51.9778,51.9778,10182.0
2024-10-29 10:00:00,53.33,53.69,53.33,53.65,18140.0,51.9973,52.3483,51.9973,52.3093,18140.0
2024-10-29 10:05:00,53.66,53.81,53.6,53.67,15290.0,52.3191,52.4653,52.2606,52.3288,15290.0
2024-10-29 10:10:00,53.69,53.71,53.6,53.62,15668.0,52.3483,52.3678,52.2606,52.2801,15668.0
2024-10-29 10:15:00,53.63,53.74,53.62,53.72,9010.0,52.2898,52.3971,52.2801,52.3776,9010.0
2024-10-29 10:20:00,53.72,53.74,53.59,53.72,12877.0,52.3776,52.3971,52.2508,52.3776,12877.0
2024-10-29 10:25:00,53.69,53.82,53.63,53.64,27526.0,52.3483,52.4751,52.2898,52.2996,27526.0
2024-10-29 10:30:00,53.65,53.71,53.6,53.64,13098.0,52.3093,52.3678,52.2606,52.2996,13098.0
2024-10-29 10:35:00,53.62,53.73,53.53,53.72,6950.0,52.2801,52.3873,52.1923,52.3776,6950.0
2024-10-29 10:40:00,53.69,53.74,53.55,53.56,5812.0,52.3483,52.3971,52.2118,52.2216,5812.0
2024-10-29 10:45:00,53.53,53.53,53.32,53.36,5551.0,52.1923,52.1923,51.9876,52.0266,5551.0
2024-10-29 10:50:00,53.36,53.43,53.28,53.37,5684.0,52.0266,52.0948,51.9485,52.0363,5684.0
2024-10-29 10:55:00,53.37,53.49,53.37,53.44,4700.0,52.0363,52.1533,52.0363,52.1046,4700.0
2024-10-29 11:00:00,53.47,53.52,53.42,53.47,4984.0,52.1338,52.1826,52.0851,52.1338,4984.0
2024-10-29 11:05:00,53.47,53.55,53.41,53.41,6360.0,52.1338,52.2118,52.0753,52.0753,6360.0
2024-10-29 11:10:00,53.38,53.38,53.31,53.31,9000.0,52.0461,52.0461,51.9778,51.9778,9000.0
2024-10-29 11:15:00,53.31,53.4,53.24,53.26,14980.0,51.9778,52.0656,51.9095,51.929,14980.0
2024-10-29 11:20:00,53.24,53.25,53.14,53.14,9183.0,51.9095,51.9193,51.812,51.812,9183.0
2024-10-29 11:25:00,53.14,53.14,53.03,53.05,12319.0,51.812,51.812,51.7048,51.7243,12319.0
2024-10-29 11:30:00,53.04,53.13,53.01,53.03,7361.0,51.7145,51.8023,51.6853,51.7048,7361.0
2024-10-29 11:35:00,53.01,53.17,52.99,53.17,6451.0,51.6853,51.8413,51.6658,51.8413,6451.0
2024-10-29 11:40:00,53.16,53.19,53.14,53.18,3200.0,51.8315,51.8608,51.812,51.851,3200.0
2024-10-29 11:45:00,53.19,53.29,53.19,53.24,5135.0,51.8608,51.9583,51.8608,51.9095,5135.0
2024-10-29 11:50:00,53.25,53.25,53.15,53.16,6104.0,51.9193,51.9193,51.8218,51.8315,6104.0
2024-10-29 11:55:00,53.17,53.26,53.16,53.25,8148.0,51.8413,51.929,51.8315,51.9193,8148.0
2024-10-29 12:00:00,53.25,53.3,53.25,53.28,4386.0,51.9193,51.968,51.9193,51.9485,4386.0
2024-10-29 12:05:00,53.3,53.31,53.28,53.28,6364.0,51.968,51.9778,51.9485,51.9485,6364.0
2024-10-29 12:10:00,53.28,53.28,53.24,53.26,3400.0,51.9485,51.9485,51.9095,51.929,3400.0
2024-10-29 12:15:00,53.27,53.32,53.25,53.3,4849.0,51.9388,51.9876,51.9193,51.968,4849.0
2024-10-29 12:20:00,53.29,53.29,53.26,53.28,5800.0,51.9583,51.9583,51.929,51.9485,5800.0
2024-10-29 12:25:00,53.3,53.34,53.23,53.24,4500.0,51.968,52.0071,51.8998,51.9095,4500.0
2024-10-29 12:30:00,53.23,53.23,53.17,53.17,5609.0,51.8998,51.8998,51.8413,51.8413,5609.0
2024-10-29 12:35:00,53.19,53.24,53.16,53.19,6365.0,51.8608,51.9095,51.8315,51.8608,6365.0
2024-10-29 12:40:00,53.19,53.23,53.15,53.23,4240.0,51.8608,51.8998,51.8218,51.8998,4240.0
2024-10-29 12:45:00,53.22,53.24,53.21,53.23,4475.0,51.89,51.9095,51.8803,51.8998,4475.0
2024-10-29 12:50:00,53.25,53.31,53.25,53.3,4673.0,51.9193,51.9778,51.9193,51.968,4673.0
2024-10-29 12:55:00,53.28,53.34,53.28,53.34,2765.0,51.9485,52.0071,51.9485,52.0071,2765.0
2024-10-29 13:00:00,53.36,53.52,53.36,53.43,14368.0,52.0266,52.1826,52.0266,52.0948,14368.0
2024-10-29 13:05:00,53.43,53.53,53.43,53.49,5400.0,52.0948,52.1923,52.0948,52.1533,5400.0
2024-10-29 13:10:00,53.53,53.57,53.49,53.57,5785.0,52.1923,52.2313,52.1533,52.2313,5785.0
2024-10-29 13:15:00,53.6,53.61,53.52,53.55,4600.0,52.2606,52.2703,52.1826,52.2118,4600.0
2024-10-29 13:20:00,53.53,53.53,53.45,53.47,3500.0,52.1923,52.1923,52.1143,52.1338,3500.0
2024-10-29 13:25:00,53.47,53.47,53.42,53.44,4700.0,52.1338,52.1338,52.0851,52.1046,4700.0
2024-10-29 13:30:00,53.45,53.45,53.38,53.41,6221.0,52.1143,52.1143,52.0461,52.0753,6221.0
2024-10-29 13:35:00,53.42,53.44,53.37,53.37,2714.0,52.0851,52.1046,52.0363,52.0363,2714.0
2024-10-29 13:40:00,53.38,53.41,53.36,53.37,3150.0,52.0461,52.0753,52.0266,52.0363,3150.0
2024-10-29 13:45:00,53.37,53.4,53.36,53.4,4602.0,52.0363,52.0656,52.0266,52.0656,4602.0
2024-10-29 13:50:00,53.38,53.44,53.37,53.44,5887.0,52.0461,52.1046,52.0363,52.1046,5887.0
2024-10-29 13:55:00,53.45,53.53,53.45,53.52,6028.0,52.1143,52.1923,52.1143,52.1826,6028.0
2024-10-29 14:00:00,53.52,53.56,53.51,53.56,6868.0,52.1826,52.2216,52.1728,52.2216,6868.0
2024-10-29 14:05:00,53.57,53.58,53.48,53.49,6189.0,52.2313,52.2411,52.1436,52.1533,6189.0
2024-10-29 14:10:00,53.49,53.49,53.46,53.48,3309.0,52.1533,52.1533,52.1241,52.1436,3309.0
2024-10-29 14:15:00,53.48,53.54,53.46,53.54,2008.0,52.1436,52.2021,52.1241,52.2021,2008.0
2024-10-29 14:20:00,53.55,53.63,53.55,53.62,3252.0,52.2118,52.2898,52.2118,52.2801,3252.0
2024-10-29 14:25:00,53.63,53.7,53.62,53.7,4848.0,52.2898,52.3581,52.2801,52.3581,4848.0
2024-10-29 14:30:00,53.73,53.78,53.73,53.77,8755.0,52.3873,52.4361,52.3873,52.4263,8755.0
2024-10-29 14:35:00,53.77,53.78,53.73,53.76,5552.0,52.4263,52.4361,52.3873,52.4166,5552.0
2024-10-29 14:40:00,53.74,53.77,53.73,53.75,3390.0,52.3971,52.4263,52.3873,52.4068,3390.0
2024-10-29 14:45:00,53.74,53.74,53.72,53.73,4682.0,52.3971,52.3971,52.3776,52.3873,4682.0
2024-10-29 14:50:00,53.73,53.78,53.68,53.77,10115.0,52.3873,52.4361,52.3386,52.4263,10115.0
2024-10-29 14:55:00,53.76,53.8,53.76,53.78,6116.0,52.4166,52.4556,52.4166,52.4361,6116.0
2024-10-29 15:00:00,53.79,53.8,53.76,53.76,4042.0,52.4458,52.4556,52.4166,52.4166,4042.0
2024-10-29 15:05:00,53.78,53.79,53.76,53.79,5160.0,52.4361,52.4458,52.4166,52.4458,5160.0
2024-10-29 15:10:00,53.82,53.83,53.78,53.78,17243.0,52.4751,52.4848,52.4361,52.4361,17243.0
2024-10-29 15:15:00,53.78,53.84,53.76,53.84,12119.0,52.4361,52.4946,52.4166,52.4946,12119.0
2024-10-29 15:20:00,53.84,53.86,53.79,53.81,12206.0,52.4946,52.5141,52.4458,52.4653,12206.0
2024-10-29 15:25:00,53.8,53.83,53.76,53.79,9845.0,52.4556,52.4848,52.4166,52.4458,9845.0
2024-10-29 15:30:00,53.79,53.79,53.69,53.73,18270.0,52.4458,52.4458,52.3483,52.3873,18270.0
2024-10-29 15:35:00,53.74,53.76,53.73,53.74,8365.0,52.3971,52.4166,52.3873,52.3971,8365.0
2024-10-29 15:40:00,53.75,53.8,53.72,53.8,13250.0,52.4068,52.4556,52.3776,52.4556,13250.0
2024-10-29 15:45:00,53.8,53.81,53.77,53.79,12374.0,52.4556,52.4653,52.4263,52.4458,12374.0
2024-10-29 15:50:00,53.8,53.84,53.73,53.79,24586.0,52.4556,52.4946,52.3873,52.4458,24586.0
2024-10-29 15:55:00,53.8,53.81,53.75,53.75,53195.0,52.4556,52.4653,52.4068,52.4068,53195.0
2024-10-30 09:30:00,53.66,53.68,52.66,52.66,70939.0,52.3191,52.3386,51.344,51.344,70939.0
2024-10-30 09:35:00,52.67,52.67,52.25,52.45,62515.0,51.3538,51.3538,50.9443,51.1393,62515.0
2024-10-30 09:40:00,52.48,52.51,52.32,52.32,34129.0,51.1685,51.1978,51.0125,51.0125,34129.0
2024-10-30 09:45:00,52.34,52.42,52.23,52.28,16150.0,51.032,51.11,50.9248,50.9735,16150.0
2024-10-30 09:50:00,52.29,52.57,52.29,52.46,28496.0,50.9833,51.2563,50.9833,51.149,28496.0
2024-10-30 09:55:00,52.46,52.63,52.46,52.55,25353.0,51.149,51.3148,51.149,51.2368,25353.0
2024-10-30 10:00:00,52.52,52.6,52.44,52.6,14763.0,51.2075,51.2855,51.1295,51.2855,14763.0
2024-10-30 10:05:00,52.59,52.68,52.51,52.63,18918.0,51.2758,51.3635,51.1978,51.3148,18918.0
2024-10-30 10:10:00,52.63,52.79,52.62,52.78,22246.0,51.3148,51.4708,51.305,51.461,22246.0
2024-10-30 10:15:00,52.8,52.87,52.74,52.75,9302.0,51.4805,51.5488,51.422,51.4318,9302.0
2024-10-30 10:20:00,52.73,52.73,52.64,52.66,9565.0,51.4123,51.4123,51.3245,51.344,9565.0
2024-10-30 10:25:00,52.69,52.74,52.62,52.71,9547.0,51.3733,51.422,51.305,51.3928,9547.0
2024-10-30 10:30:00,52.71,52.82,52.64,52.79,5500.0,51.3928,51.5,51.3245,51.4708,5500.0
2024-10-30 10:35:00,52.79,52.79,52.6,52.64,7725.0,51.4708,51.4708,51.2855,51.3245,7725.0
2024-10-30 10:40:00,52.68,52.71,52.57,52.58,12415.0,51.3635,51.3928,51.2563,51.266,12415.0
2024-10-30 10:45:00,52.56,52.66,52.5,52.64,12705.0,51.2465,51.344,51.188,51.3245,12705.0
2024-10-30 10:50:00,52.64,52.64,52.5,52.53,12069.0,51.3245,51.3245,51.188,51.2173,12069.0
2024-10-30 10:55:00,52.53,52.65,52.53,52.58,6375.0,51.2173,51.3343,51.2173,51.266,6375.0
2024-10-30 11:00:00,52.59,52.6,52.46,52.47,14157.0,51.2758,51.2855,51.149,51.1588,14157.0
2024-10-30 11:05:00,52.48,52.48,52.37,52.47,14093.0,51.1685,51.1685,51.0613,51.1588,14093.0
2024-10-30 11:10:00,52.48,52.49,52.4,52.46,9585.0,51.1685,51.1783,51.0905,51.149,9585.0
2024-10-30 11:15:00,52.47,52.55,52.44,52.54,11633.0,51.1588,51.2368,51.1295,51.227,11633.0
2024-10-30 11:20:00,52.54,52.66,52.48,52.64,6780.0,51.227,51.344,51.1685,51.3245,6780.0
2024-10-30 11:25:00,52.64,52.76,52.61,52.76,8163.0,51.3245,51.4415,51.2953,51.4415,8163.0
2024-10-30 11:30:00,52.77,52.82,52.77,52.79,8011.0,51.4513,51.5,51.4513,51.4708,8011.0
2024-10-30 11:35:00,52.77,52.87,52.76,52.86,13133.0,51.4513,51.5488,51.4415,51.539,13133.0
2024-10-30 11:40:00,52.85,52.89,52.83,52.85,7820.0,51.5293,51.5683,51.5098,51.5293,7820.0
2024-10-30 11:45:00,52.86,52.88,52.83,52.84,3271.0,51.539,51.5585,51.5098,51.5195,3271.0
2024-10-30 11:50:00,52.84,52.87,52.83,52.85,6802.0,51.5195,51.5488,51.5098,51.5293,6802.0
2024-10-30 11:55:00,52.85,52.85,52.83,52.83,1800.0,51.5293,51.5293,51.5098,51.5098,1800.0
2024-10-30 12:00:00,52.84,52.95,52.82,52.94,7853.0,51.5195,51.6268,51.5,51.617,7853.0
2024-10-30 12:05:00,52.94,52.97,52.86,52.86,3812.0,51.617,51.6463,51.539,51.539,3812.0
2024-10-30 12:10:00,52.84,52.84,52.72,52.74,5631.0,51.5195,51.5195,51.4025,51.422,5631.0
2024-10-30 12:15:00,52.75,52.79,52.73,52.77,1800.0,51.4318,51.4708,51.4123,51.4513,1800.0
2024-10-30 12:20:00,52.75,52.77,52.7,52.7,1900.0,51.4318,51.4513,51.383,51.383,1900.0
2024-10-30 12:25:00,52.7,52.72,52.69,52.7,2743.0,51.383,51.4025,51.3733,51.383,2743.0
2024-10-30 12:30:00,52.68,52.74,52.68,52.7,9714.0,51.3635,51.422,51.3635,51.383,9714.0
2024-10-30 12:35:00,52.69,52.69,52.59,52.59,3840.0,51.3733,51.3733,51.2758,51.2758,3840.0
2024-10-30 12:40:00,52.59,52.61,52.55,52.61,7426.0,51.2758,51.2953,51.2368,51.2953,7426.0
2024-10-30 12:45:00,52.58,52.71,52.58,52.7,4474.0,51.266,51.3928,51.266,51.383,4474.0
2024-10-30 12:50:00,52.69,52.71,52.69,52.71,2900.0,51.3733,51.3928,51.3733,51.3928,2900.0
2024-10-30 12:55:00,52.71,52.74,52.68,52.74,5200.0,51.3928,51.422,51.3635,51.422,5200.0
2024-10-30 13:00:00,52.71,52.75,52.69,52.69,5893.0,51.3928,51.4318,51.3733,51.3733,5893.0
2024-10-30 13:05:00,52.71,52.79,52.71,52.76,5084.0,51.3928,51.4708,51.3928,51.4415,5084.0
2024-10-30 13:10:00,52.77,52.78,52.74,52.78,4914.0,51.4513,51.461,51.422,51.461,4914.0
2024-10-30 13:15:00,52.78,52.86,52.78,52.85,4700.0,51.461,51.539,51.461,51.5293,4700.0
2024-10-30 13:20:00,52.85,52.86,52.83,52.86,2259.0,51.5293,51.539,51.5098,51.539,2259.0
2024-10-30 13:25:00,52.85,52.85,52.82,52.82,1480.0,51.5293,51.5293,51.5,51.5,1480.0
2024-10-30 13:30:00,52.81,52.82,52.74,52.74,7541.0,51.4903,51.5,51.422,51.422,7541.0
2024-10-30 13:35:00,52.75,52.81,52.74,52.77,6678.0,51.4318,51.4903,51.422,51.4513,6678.0
2024-10-30 13:40:00,52.74,52.83,52.74,52.82,5723.0,51.422,51.5098,51.422,51.5,5723.0
2024-10-30 13:45:00,52.82,52.84,52.76,52.76,4153.0,51.5,51.5195,51.4415,51.4415,4153.0
2024-10-30 13:50:00,52.77,52.85,52.77,52.84,3385.0,51.4513,51.5293,51.4513,51.5195,3385.0
2024-10-30 13:55:00,52.86,52.93,52.86,52.92,5996.0,51.539,51.6073,51.539,51.5975,5996.0
2024-10-30 14:00:00,52.93,52.97,52.93,52.97,3400.0,51.6073,51.6463,51.6073,51.6463,3400.0
2024-10-30 14:05:00,52.97,53.05,52.97,53.05,6070.0,51.6463,51.7243,51.6463,51.7243,6070.0
2024-10-30 14:10:00,53.04,53.07,53.03,53.03,3000.0,51.7145,51.7438,51.7048,51.7048,3000.0
2024-10-30 14:15:00,53.04,53.05,52.99,53.01,4975.0,51.7145,51.7243,51.6658,51.6853,4975.0
2024-10-30 14:20:00,53.04,53.1,53.03,53.09,3555.0,51.7145,51.773,51.7048,51.7633,3555.0
2024-10-30 14:25:00,53.08,53.08,53.01,53.02,4000.0,51.7535,51.7535,51.6853,51.695,4000.0
2024-10-30 14:30:00,53.02,53.02,52.98,52.99,2900.0,51.695,51.695,51.656,51.6658,2900.0
2024-10-30 14:35:00,52.97,53.03,52.96,53.02,2200.0,51.6463,51.7048,51.6365,51.695,2200.0
2024-10-30 14:40:00,53.01,53.09,53.0,53.07,2500.0,51.6853,51.7633,51.6755,51.7438,2500.0
2024-10-30 14:45:00,53.07,53.07,53.04,53.06,3298.0,51.7438,51.7438,51.7145,51.734,3298.0
2024-10-30 14:50:00,53.07,53.09,53.06,53.07,2437.0,51.7438,51.7633,51.734,51.7438,2437.0
2024-10-30 14:55:00,53.05,53.05,53.02,53.03,4667.0,51.7243,51.7243,51.695,51.7048,4667.0
2024-10-30 15:00:00,53.02,53.02,52.98,52.99,6700.0,51.695,51.695,51.656,51.6658,6700.0
2024-10-30 15:05:00,52.98,53.04,52.96,53.03,10049.0,51.656,51.7145,51.6365,51.7048,10049.0
2024-10-30 15:10:00,53.03,53.13,53.02,53.12,4213.0,51.7048,51.8023,51.695,51.7925,4213.0
2024-10-30 15:15:00,53.08,53.08,53.02,53.05,2213.0,51.7535,51.7535,51.695,51.7243,2213.0
2024-10-30 15:20:00,53.1,53.1,53.07,53.09,2400.0,51.773,51.773,51.7438,51.7633,2400.0
2024-10-30 15:25:00,53.08,53.08,53.04,53.04,5195.0,51.7535,51.7535,51.7145,51.7145,5195.0
2024-10-30 15:30:00,53.04,53.04,52.95,52.97,5577.0,51.7145,51.7145,51.6268,51.6463,5577.0
2024-10-30 15:35:00,52.97,52.99,52.96,52.97,5100.0,51.6463,51.6658,51.6365,51.6463,5100.0
2024-10-30 15:40:00,52.98,53.01,52.94,52.94,4833.0,51.656,51.6853,51.617,51.617,4833.0
2024-10-30 15:45:00,52.95,52.98,52.88,52.88,5803.0,51.6268,51.656,51.5585,51.5585,5803.0
2024-10-30 15:50:00,52.89,53.0,52.89,52.98,7957.0,51.5683,51.6755,51.5683,51.656,7957.0
2024-10-30 15:55:00,52.98,53.02,52.9,53.01,44846.0,51.656,51.695,51.578,51.6853,44846.0
2024-10-31 09:30:00,52.24,52.27,51.89,52.04,62184.0,50.9345,50.9638,50.5933,50.7395,62184.0
2024-10-31 09:35:00,52.01,52.18,51.97,51.98,25907.0,50.7103,50.876,50.6713,50.681,25907.0
2024-10-31 09:40:00,51.97,52.02,51.76,51.79,29005.0,50.6713,50.72,50.4665,50.4958,29005.0
2024-10-31 09:45:00,51.75,51.75,51.38,51.39,47576.0,50.4568,50.4568,50.096,50.1058,47576.0
2024-10-31 09:50:00,51.41,51.63,51.39,51.49,22368.0,50.1253,50.3398,50.1058,50.2033,22368.0
2024-10-31 09:55:00,51.49,51.51,51.38,51.41,21992.0,50.2033,50.2228,50.096,50.1253,21992.0
2024-10-31 10:00:00,51.38,51.38,51.19,51.23,30653.0,50.096,50.096,49.9108,49.9498,30653.0
2024-10-31 10:05:00,51.23,51.44,51.2,51.42,13476.0,49.9498,50.1545,49.9205,50.135,13476.0
2024-10-31 10:10:00,51.38,51.5,51.32,51.49,15639.0,50.096,50.213,50.0375,50.2033,15639.0
2024-10-31 10:15:00,51.48,51.69,51.46,51.59,23131.0,50.1935,50.3983,50.174,50.3008,23131.0
2024-10-31 10:20:00,51.55,51.56,51.4,51.41,20892.0,50.2618,50.2715,50.1155,50.1253,20892.0
2024-10-31 10:25:00,51.42,51.42,51.32,51.33,12455.0,50.135,50.135,50.0375,50.0473,12455.0
2024-10-31 10:30:00,51.34,51.38,51.13,51.15,15614.0,50.057,50.096,49.8523,49.8718,15614.0
2024-10-31 10:35:00,51.13,51.19,51.09,51.1,14217.0,49.8523,49.9108,49.8133,49.823,14217.0
2024-10-31 10:40:00,51.09,51.14,51.02,51.05,12426.0,49.8133,49.862,49.745,49.7743,12426.0
2024-10-31 10:45:00,51.04,51.04,50.87,50.94,16292.0,49.7645,49.7645,49.5988,49.667,16292.0
2024-10-31 10:50:00,50.93,50.96,50.84,50.89,12431.0,49.6573,49.6865,49.5695,49.6183,12431.0
2024-10-31 10:55:00,50.88,50.94,50.78,50.82,11938.0,49.6085,49.667,49.511,49.55,11938.0
2024-10-31 11:00:00,50.79,50.94,50.75,50.82,18767.0,49.5208,49.667,49.4818,49.55,18767.0
2024-10-31 11:05:00,50.81,50.96,50.76,50.87,21366.0,49.5403,49.6865,49.4915,49.5988,21366.0
2024-10-31 11:10:00,50.85,50.87,50.74,50.76,18200.0,49.5793,49.5988,49.472,49.4915,18200.0
2024-10-31 11:15:00,50.75,51.0,50.75,50.98,33940.0,49.4818,49.7255,49.4818,49.706,33940.0
2024-10-31 11:20:00,50.95,51.04,50.94,50.98,25981.0,49.6768,49.7645,49.667,49.706,25981.0
2024-10-31 11:25:00,50.96,50.99,50.88,50.99,20599.0,49.6865,49.7158,49.6085,49.7158,20599.0
2024-10-31 11:30:00,50.98,50.99,50.88,50.93,21044.0,49.706,49.7158,49.6085,49.6573,21044.0
2024-10-31 11:35:00,50.92,50.96,50.91,50.95,18277.0,49.6475,49.6865,49.6378,49.6768,18277.0
2024-10-31 11:40:00,50.95,51.01,50.92,50.98,39513.0,49.6768,49.7353,49.6475,49.706,39513.0
2024-10-31 11:45:00,50.97,50.99,50.91,50.93,16104.0,49.6963,49.7158,49.6378,49.6573,16104.0
2024-10-31 11:50:00,50.93,50.96,50.8,50.87,16447.0,49.6573,49.6865,49.5305,49.5988,16447.0
2024-10-31 11:55:00,50.88,51.02,50.88,51.02,12471.0,49.6085,49.745,49.6085,49.745,12471.0
2024-10-31 12:00:00,51.03,51.08,50.99,51.05,16710.0,49.7548,49.8035,49.7158,49.7743,16710.0
2024-10-31 12:05:00,51.06,51.07,50.97,51.0,14954.0,49.784,49.7938,49.6963,49.7255,14954.0
2024-10-31 12:10:00,50.99,51.13,50.99,51.12,11963.0,49.7158,49.8523,49.7158,49.8425,11963.0
2024-10-31 12:15:00,51.12,51.22,51.08,51.16,30420.0,49.8425,49.94,49.8035,49.8815,30420.0
2024-10-31 12:20:00,51.16,51.23,51.14,51.18,12273.0,49.8815,49.9498,49.862,49.901,12273.0
2024-10-31 12:25:00,51.2,51.24,51.12,51.24,13376.0,49.9205,49.9595,49.8425,49.9595,13376.0
2024-10-31 12:30:00,51.24,51.3,51.21,51.23,15046.0,49.9595,50.018,49.9303,49.9498,15046.0
2024-10-31 12:35:00,51.2,51.23,51.14,51.22,28501.0,49.9205,49.9498,49.862,49.94,28501.0
2024-10-31 12:40:00,51.23,51.33,51.19,51.3,31932.0,49.9498,50.0473,49.9108,50.018,31932.0
2024-10-31 12:45:00,51.3,51.33,51.24,51.25,10305.0,50.018,50.0473,49.9595,49.9693,10305.0
2024-10-31 12:50:00,51.25,51.32,51.21,51.3,7298.0,49.9693,50.0375,49.9303,50.018,7298.0
2024-10-31 12:55:00,51.3,51.33,51.27,51.3,10365.0,50.018,50.0473,49.9888,50.018,10365.0
2024-10-31 13:00:00,51.32,51.37,51.29,51.35,12864.0,50.0375,50.0863,50.0083,50.0668,12864.0
2024-10-31 13:05:00,51.34,51.36,51.31,51.35,18169.0,50.057,50.0765,50.0278,50.0668,18169.0
2024-10-31 13:10:00,51.36,51.4,51.35,51.35,9791.0,50.0765,50.1155,50.0668,50.0668,9791.0
2024-10-31 13:15:00,51.35,51.39,51.33,51.37,10480.0,50.0668,50.1058,50.0473,50.0863,10480.0
2024-10-31 13:20:00,51.37,51.38,51.35,51.35,10678.0,50.0863,50.096,50.0668,50.0668,10678.0
2024-10-31 13:25:00,51.36,51.39,51.26,51.31,12585.0,50.0765,50.1058,49.979,50.0278,12585.0
2024-10-31 13:30:00,51.31,51.4,51.3,51.39,10125.0,50.0278,50.1155,50.018,50.1058,10125.0
2024-10-31 13:35:00,51.4,51.4,51.35,51.35,10282.0,50.1155,50.1155,50.0668,50.0668,10282.0
2024-10-31 13:40:00,51.36,51.4,51.33,51.33,11939.0,50.0765,50.1155,50.0473,50.0473,11939.0
2024-10-31 13:45:00,51.34,51.34,51.24,51.32,11684.0,50.057,50.057,49.9595,50.0375,11684.0
2024-10-31 13:50:00,51.32,51.35,51.28,51.34,14533.0,50.0375,50.0668,49.9985,50.057,14533.0
2024-10-31 13:55:00,51.33,51.35,51.32,51.35,9508.0,50.0473,50.0668,50.0375,50.0668,9508.0
2024-10-31 14:00:00,51.34,51.38,51.33,51.35,10408.0,50.057,50.096,50.0473,50.0668,10408.0
2024-10-31 14:05:00,51.35,51.38,51.33,51.33,12666.0,50.0668,50.096,50.0473,50.0473,12666.0
2024-10-31 14:10:00,51.32,51.34,51.29,51.31,10864.0,50.0375,50.057,50.0083,50.0278,10864.0
2024-10-31 14:15:00,51.3,51.34,51.3,51.31,8212.0,50.018,50.057,50.018,50.0278,8212.0
2024-10-31 14:20:00,51.31,51.37,51.3,51.31,11517.0,50.0278,50.0863,50.018,50.0278,11517.0
2024-10-31 14:25:00,51.32,51.32,51.29,51.31,13037.0,50.0375,50.0375,50.0083,50.0278,13037.0
2024-10-31 14:30:00,51.31,51.55,51.29,51.55,31948.0,50.0278,50.2618,50.0083,50.2618,31948.0
2024-10-31 14:35:00,51.55,51.67,51.55,51.61,25768.0,50.2618,50.3788,50.2618,50.3203,25768.0
2024-10-31 14:40:00,51.61,51.63,51.5,51.55,15205.0,50.3203,50.3398,50.213,50.2618,15205.0
2024-10-31 14:45:00,51.56,51.64,51.55,51.62,15951.0,50.2715,50.3495,50.2618,50.33,15951.0
2024-10-31 14:50:00,51.63,51.64,51.58,51.62,14645.0,50.3398,50.3495,50.291,50.33,14645.0
2024-10-31 14:55:00,51.63,51.69,51.62,51.67,16348.0,50.3398,50.3983,50.33,50.3788,16348.0
2024-10-31 15:00:00,51.67,51.76,51.67,51.74,29341.0,50.3788,50.4665,50.3788,50.447,29341.0
2024-10-31 15:05:00,51.75,51.76,51.73,51.74,10755.0,50.4568,50.4665,50.4373,50.447,10755.0
2024-10-31 15:10:00,51.73,51.74,51.7,51.74,10573.0,50.4373,50.447,50.408,50.447,10573.0
2024-10-31 15:15:00,51.75,51.77,51.67,51.68,17929.0,50.4568,50.4763,50.3788,50.3885,17929.0
2024-10-31 15:20:00,51.68,51.71,51.68,51.71,12832.0,50.3885,50.4178,50.3885,50.4178,12832.0
2024-10-31 15:25:00,51.72,51.72,51.64,51.68,12442.0,50.4275,50.4275,50.3495,50.3885,12442.0
2024-10-31 15:30:00,51.69,51.69,51.56,51.56,12490.0,50.3983,50.3983,50.2715,50.2715,12490.0
2024-10-31 15:35:00,51.54,51.59,51.52,51.59,9691.0,50.252,50.3008,50.2325,50.3008,9691.0
2024-10-31 15:40:00,51.6,51.62,51.53,51.54,7690.0,50.3105,50.33,50.2423,50.252,7690.0
2024-10-31 15:45:00,51.53,51.58,51.52,51.56,14928.0,50.2423,50.291,50.2325,50.2715,14928.0
2024-10-31 15:50:00,51.56,51.62,51.51,51.51,31723.0,50.2715,50.33,50.2228,50.2228,31723.0
2024-10-31 15:55:00,51.51,51.59,51.49,51.56,58358.0,50.2228,50.3008,50.2033,50.2715,58358.0
2024-11-01 09:30:00,51.84,52.18,51.84,52.05,74329.0,50.5445,50.876,50.5445,50.7493,74329.0
2024-11-01 09:35:00,52.07,52.14,51.84,52.11,20574.0,50.7688,50.837,50.5445,50.8078,20574.0
2024-11-01 09:40:00,52.12,52.18,52.03,52.03,9060.0,50.8175,50.876,50.7298,50.7298,9060.0
2024-11-01 09:45:00,52.03,52.03,51.8,51.81,31721.0,50.7298,50.7298,50.5055,50.5153,31721.0
2024-11-01 09:50:00,51.83,51.96,51.77,51.8,10053.0,50.5348,50.6615,50.4763,50.5055,10053.0
2024-11-01 09:55:00,51.8,51.8,51.75,51.77,15668.0,50.5055,50.5055,50.4568,50.4763,15668.0
2024-11-01 10:00:00,51.8,51.96,51.65,51.65,25417.0,50.5055,50.6615,50.3593,50.3593,25417.0
2024-11-01 10:05:00,51.62,51.83,51.62,51.8,14398.0,50.33,50.5348,50.33,50.5055,14398.0
2024-11-01 10:10:00,51.79,51.94,51.79,51.93,6279.0,50.4958,50.642,50.4958,50.6323,6279.0
2024-11-01 10:15:00,51.88,51.88,51.8,51.85,3109.0,50.5835,50.5835,50.5055,50.5543,3109.0
2024-11-01 10:20:00,51.85,51.85,51.73,51.76,13453.0,50.5543,50.5543,50.4373,50.4665,13453.0
2024-11-01 10:25:00,51.74,51.82,51.71,51.79,5100.0,50.447,50.525,50.4178,50.4958,5100.0
2024-11-01 10:30:00,51.79,51.85,51.72,51.76,8350.0,50.4958,50.5543,50.4275,50.4665,8350.0
2024-11-01 10:35:00,51.77,51.83,51.61,51.61,6630.0,50.4763,50.5348,50.3203,50.3203,6630.0
2024-11-01 10:40:00,51.61,51.61,51.43,51.46,26092.0,50.3203,50.3203,50.1448,50.174,26092.0
2024-11-01 10:45:00,51.47,51.57,51.47,51.57,31084.0,50.1838,50.2813,50.1838,50.2813,31084.0
2024-11-01 10:50:00,51.57,51.66,51.51,51.66,8128.0,50.2813,50.369,50.2228,50.369,8128.0
2024-11-01 10:55:00,51.65,51.81,51.63,51.8,8494.0,50.3593,50.5153,50.3398,50.5055,8494.0
2024-11-01 11:00:00,51.82,51.82,51.73,51.74,4209.0,50.525,50.525,50.4373,50.447,4209.0
2024-11-01 11:05:00,51.73,51.73,51.61,51.64,5278.0,50.4373,50.4373,50.3203,50.3495,5278.0
2024-11-01 11:10:00,51.66,51.72,51.64,51.71,3482.0,50.369,50.4275,50.3495,50.4178,3482.0
2024-11-01 11:15:00,51.7,51.76,51.7,51.72,3800.0,50.408,50.4665,50.408,50.4275,3800.0
2024-11-01 11:20:00,51.72,51.76,51.68,51.75,2600.0,50.4275,50.4665,50.3885,50.4568,2600.0
2024-11-01 11:25:00,51.74,51.8,51.74,51.8,3800.0,50.447,50.5055,50.447,50.5055,3800.0
2024-11-01 11:30:00,51.79,51.79,51.64,51.67,4484.0,50.4958,50.4958,50.3495,50.3788,4484.0
2024-11-01 11:35:00,51.66,51.73,51.65,51.7,2800.0,50.369,50.4373,50.3593,50.408,2800.0
2024-11-01 11:40:00,51.67,51.73,51.66,51.66,2100.0,50.3788,50.4373,50.369,50.369,2100.0
2024-11-01 11:45:00,51.63,51.64,51.49,51.49,3200.0,50.3398,50.3495,50.2033,50.2033,3200.0
2024-11-01 11:50:00,51.49,51.59,51.47,51.59,2700.0,50.2033,50.3008,50.1838,50.3008,2700.0
2024-11-01 11:55:00,51.58,51.58,51.56,51.57,2100.0,50.291,50.291,50.2715,50.2813,2100.0
2024-11-01 12:00:00,51.59,51.68,51.59,51.65,3306.0,50.3008,50.3885,50.3008,50.3593,3306.0
2024-11-01 12:05:00,51.66,51.67,51.58,51.58,3000.0,50.369,50.3788,50.291,50.291,3000.0
2024-11-01 12:10:00,51.58,51.6,51.54,51.56,10105.0,50.291,50.3105,50.252,50.2715,10105.0
2024-11-01 12:15:00,51.56,51.63,51.54,51.63,2762.0,50.2715,50.3398,50.252,50.3398,2762.0
2024-11-01 12:20:00,51.63,51.63,51.59,51.61,2885.0,50.3398,50.3398,50.3008,50.3203,2885.0
2024-11-01 12:25:00,51.61,51.61,51.59,51.6,2500.0,50.3203,50.3203,50.3008,50.3105,2500.0
2024-11-01 12:30:00,51.61,51.62,51.57,51.6,2800.0,50.3203,50.33,50.2813,50.3105,2800.0
2024-11-01 12:35:00,51.59,51.63,51.54,51.54,3944.0,50.3008,50.3398,50.252,50.252,3944.0
2024-11-01 12:40:00,51.51,51.52,51.4,51.42,6519.0,50.2228,50.2325,50.1155,50.135,6519.0
2024-11-01 12:45:00,51.41,51.45,51.38,51.41,8033.0,50.1253,50.1643,50.096,50.1253,8033.0
2024-11-01 12:50:00,51.41,51.49,51.41,51.46,1900.0,50.1253,50.2033,50.1253,50.174,1900.0
2024-11-01 12:55:00,51.49,51.51,51.48,51.49,1898.0,50.2033,50.2228,50.1935,50.2033,1898.0
2024-11-01 13:00:00,51.52,51.52,51.46,51.49,3475.0,50.2325,50.2325,50.174,50.2033,3475.0
2024-11-01 13:05:00,51.48,51.48,51.42,51.44,1734.0,50.1935,50.1935,50.135,50.1545,1734.0
2024-11-01 13:10:00,51.42,51.46,51.42,51.44,1400.0,50.135,50.174,50.135,50.1545,1400.0
2024-11-01 13:15:00,51.42,51.42,51.33,51.34,2700.0,50.135,50.135,50.0473,50.057,2700.0
2024-11-01 13:20:00,51.37,51.4,51.36,51.39,1100.0,50.0863,50.1155,50.0765,50.1058,1100.0
2024-11-01 13:25:00,51.4,51.43,51.38,51.42,2475.0,50.1155,50.1448,50.096,50.135,2475.0
2024-11-01 13:30:00,51.42,51.42,51.29,51.29,4933.0,50.135,50.135,50.0083,50.0083,4933.0
2024-11-01 13:35:00,51.27,51.27,51.18,51.2,8367.0,49.9888,49.9888,49.901,49.9205,8367.0
2024-11-01 13:40:00,51.14,51.14,51.07,51.08,4996.0,49.862,49.862,49.7938,49.8035,4996.0
2024-11-01 13:45:00,51.08,51.08,51.0,51.06,13926.0,49.8035,49.8035,49.7255,49.784,13926.0
2024-11-01 13:50:00,51.07,51.16,51.07,51.15,7761.0,49.7938,49.8815,49.7938,49.8718,7761.0
2024-11-01 13:55:00,51.13,51.15,51.11,51.13,1579.0,49.8523,49.8718,49.8328,49.8523,1579.0
2024-11-01 14:00:00,51.13,51.14,51.12,51.14,2439.0,49.8523,49.862,49.8425,49.862,2439.0
2024-11-01 14:05:00,51.16,51.16,51.08,51.08,2836.0,49.8815,49.8815,49.8035,49.8035,2836.0
2024-11-01 14:10:00,51.06,51.07,51.03,51.07,1441.0,49.784,49.7938,49.7548,49.7938,1441.0
2024-11-01 14:15:00,51.03,51.06,51.02,51.02,2167.0,49.7548,49.784,49.745,49.745,2167.0
2024-11-01 14:20:00,51.02,51.12,50.99,51.12,1410.0,49.745,49.8425,49.7158,49.8425,1410.0
2024-11-01 14:25:00,51.11,51.15,51.11,51.13,2638.0,49.8328,49.8718,49.8328,49.8523,2638.0
2024-11-01 14:30:00,51.12,51.12,51.05,51.06,9002.0,49.8425,49.8425,49.7743,49.784,9002.0
2024-11-01 14:35:00,51.05,51.14,51.05,51.14,3619.0,49.7743,49.862,49.7743,49.862,3619.0
2024-11-01 14:40:00,51.14,51.14,51.1,51.12,2254.0,49.862,49.862,49.823,49.8425,2254.0
2024-11-01 14:45:00,51.13,51.15,51.12,51.13,11676.0,49.8523,49.8718,49.8425,49.8523,11676.0
2024-11-01 14:50:00,51.15,51.16,51.11,51.11,2099.0,49.8718,49.8815,49.8328,49.8328,2099.0
2024-11-01 14:55:00,51.1,51.12,51.06,51.06,6797.0,49.823,49.8425,49.784,49.784,6797.0
2024-11-01 15:00:00,51.05,51.05,50.98,50.98,3874.0,49.7743,49.7743,49.706,49.706,3874.0
2024-11-01 15:05:00,51.02,51.14,51.02,51.14,3360.0,49.745,49.862,49.745,49.862,3360.0
2024-11-01 15:10:00,51.14,51.17,51.13,51.13,12019.0,49.862,49.8913,49.8523,49.8523,12019.0
2024-11-01 15:15:00,51.14,51.14,51.1,51.1,3586.0,49.862,49.862,49.823,49.823,3586.0
2024-11-01 15:20:00,51.1,51.12,51.07,51.07,5951.0,49.823,49.8425,49.7938,49.7938,5951.0
2024-11-01 15:25:00,51.07,51.07,50.99,51.01,10572.0,49.7938,49.7938,49.7158,49.7353,10572.0
2024-11-01 15:30:00,51.01,51.02,50.95,50.97,9721.0,49.7353,49.745,49.6768,49.6963,9721.0
2024-11-01 15:35:00,50.96,50.98,50.94,50.96,9033.0,49.6865,49.706,49.667,49.6865,9033.0
2024-11-01 15:40:00,50.97,51.0,50.94,50.94,9404.0,49.6963,49.7255,49.667,49.667,9404.0
2024-11-01 15:45:00,50.93,50.93,50.86,50.89,13333.0,49.6573,49.6573,49.589,49.6183,13333.0
2024-11-01 15:50:00,50.89,50.89,50.8,50.82,23783.0,49.6183,49.6183,49.5305,49.55,23783.0
2024-11-01 15:55:00,50.81,50.86,50.8,50.83,125043.0,49.5403,49.589,49.5305,49.5598,125043.0
2024-11-04 09:30:00,51.39,51.4,50.95,50.96,57696.0,50.1058,50.1155,49.6768,49.6865,57696.0
2024-11-04 09:35:00,50.95,51.03,50.69,50.89,21840.0,49.6768,49.7548,49.4233,49.6183,21840.0
2024-11-04 09:40:00,50.95,51.46,50.93,51.45,23946.0,49.6768,50.174,49.6573,50.1643,23946.0
2024-11-04 09:45:00,51.47,51.5,51.34,51.45,29137.0,50.1838,50.213,50.057,50.1643,29137.0
2024-11-04 09:50:00,51.42,51.47,51.33,51.33,11291.0,50.135,50.1838,50.0473,50.0473,11291.0
2024-11-04 09:55:00,51.32,51.41,51.31,51.36,4447.0,50.0375,50.1253,50.0278,50.0765,4447.0
2024-11-04 10:00:00,51.37,51.39,51.23,51.25,16010.0,50.0863,50.1058,49.9498,49.9693,16010.0
2024-11-04 10:05:00,51.26,51.35,51.16,51.32,35421.0,49.979,50.0668,49.8815,50.0375,35421.0
2024-11-04 10:10:00,51.35,51.56,51.32,51.53,5100.0,50.0668,50.2715,50.0375,50.2423,5100.0
2024-11-04 10:15:00,51.53,51.53,51.44,51.45,27199.0,50.2423,50.2423,50.1545,50.1643,27199.0
2024-11-04 10:20:00,51.45,51.46,51.34,51.39,5842.0,50.1643,50.174,50.057,50.1058,5842.0
2024-11-04 10:25:00,51.39,51.43,51.3,51.32,8862.0,50.1058,50.1448,50.018,50.0375,8862.0
2024-11-04 10:30:00,51.31,51.32,51.2,51.24,17374.0,50.0278,50.0375,49.9205,49.9595,17374.0
2024-11-04 10:35:00,51.23,51.3,51.21,51.27,4766.0,49.9498,50.018,49.9303,49.9888,4766.0
2024-11-04 10:40:00,51.28,51.4,51.27,51.31,6400.0,49.9985,50.1155,49.9888,50.0278,6400.0
2024-11-04 10:45:00,51.29,51.29,51.18,51.27,6057.0,50.0083,50.0083,49.901,49.9888,6057.0
2024-11-04 10:50:00,51.25,51.25,51.2,51.22,3701.0,49.9693,49.9693,49.9205,49.94,3701.0
2024-11-04 10:55:00,51.22,51.22,51.16,51.17,4200.0,49.94,49.94,49.8815,49.8913,4200.0
2024-11-04 11:00:00,51.2,51.2,51.09,51.09,2800.0,49.9205,49.9205,49.8133,49.8133,2800.0
2024-11-04 11:05:00,51.08,51.13,51.05,51.1,12762.0,49.8035,49.8523,49.7743,49.823,12762.0
2024-11-04 11:10:00,51.14,51.16,51.09,51.1,15682.0,49.862,49.8815,49.8133,49.823,15682.0
2024-11-04 11:15:00,51.07,51.07,51.02,51.04,4932.0,49.7938,49.7938,49.745,49.7645,4932.0
2024-11-04 11:20:00,51.03,51.05,51.0,51.03,2000.0,49.7548,49.7743,49.7255,49.7548,2000.0
2024-11-04 11:25:00,51.03,51.03,50.97,50.97,3008.0,49.7548,49.7548,49.6963,49.6963,3008.0
2024-11-04 11:30:00,50.94,50.96,50.92,50.93,2412.0,49.667,49.6865,49.6475,49.6573,2412.0
2024-11-04 11:35:00,50.89,50.9,50.85,50.87,2900.0,49.6183,49.628,49.5793,49.5988,2900.0
2024-11-04 11:40:00,50.85,50.89,50.74,50.76,3980.0,49.5793,49.6183,49.472,49.4915,3980.0
2024-11-04 11:45:00,50.76,50.76,50.67,50.68,2300.0,49.4915,49.4915,49.4038,49.4135,2300.0
2024-11-04 11:50:00,50.67,50.69,50.63,50.63,1900.0,49.4038,49.4233,49.3648,49.3648,1900.0
2024-11-04 11:55:00,50.62,50.67,50.6,50.67,2344.0,49.355,49.4038,49.3355,49.4038,2344.0
2024-11-04 12:00:00,50.7,50.72,50.67,50.67,11100.0,49.433,49.4525,49.4038,49.4038,11100.0
2024-11-04 12:05:00,50.66,50.68,50.64,50.64,7697.0,49.394,49.4135,49.3745,49.3745,7697.0
2024-11-04 12:10:00,50.67,50.73,50.61,50.73,4739.0,49.4038,49.4623,49.3453,49.4623,4739.0
2024-11-04 12:15:00,50.74,50.76,50.73,50.76,1200.0,49.472,49.4915,49.4623,49.4915,1200.0
2024-11-04 12:20:00,50.74,50.85,50.74,50.85,1538.0,49.472,49.5793,49.472,49.5793,1538.0
2024-11-04 12:25:00,50.86,50.91,50.86,50.9,2214.0,49.589,49.6378,49.589,49.628,2214.0
2024-11-04 12:30:00,50.89,50.9,50.88,50.88,800.0,49.6183,49.628,49.6085,49.6085,800.0
2024-11-04 12:35:00,50.9,50.92,50.9,50.91,1300.0,49.628,49.6475,49.628,49.6378,1300.0
2024-11-04 12:40:00,50.91,50.95,50.88,50.92,2947.0,49.6378,49.6768,49.6085,49.6475,2947.0
2024-11-04 12:45:00,50.91,50.99,50.91,50.99,1227.0,49.6378,49.7158,49.6378,49.7158,1227.0
2024-11-04 12:50:00,50.99,50.99,50.97,50.98,3000.0,49.7158,49.7158,49.6963,49.706,3000.0
2024-11-04 12:55:00,50.98,50.98,50.94,50.96,2300.0,49.706,49.706,49.667,49.6865,2300.0
2024-11-04 13:00:00,50.96,50.96,50.85,50.85,1500.0,49.6865,49.6865,49.5793,49.5793,1500.0
2024-11-04 13:05:00,50.87,50.88,50.76,50.79,2142.0,49.5988,49.6085,49.4915,49.5208,2142.0
2024-11-04 13:10:00,50.8,50.88,50.79,50.88,2760.0,49.5305,49.6085,49.5208,49.6085,2760.0
2024-11-04 13:15:00,50.86,50.88,50.85,50.86,800.0,49.589,49.6085,49.5793,49.589,800.0
2024-11-04 13:20:00,50.83,50.84,50.81,50.83,1300.0,49.5598,49.5695,49.5403,49.5598,1300.0
2024-11-04 13:25:00,50.86,50.87,50.77,50.77,1700.0,49.589,49.5988,49.5013,49.5013,1700.0
2024-11-04 13:30:00,50.78,50.84,50.78,50.84,1900.0,49.511,49.5695,49.511,49.5695,1900.0
2024-11-04 13:35:00,50.85,50.92,50.85,50.92,1233.0,49.5793,49.6475,49.5793,49.6475,1233.0
2024-11-04 13:40:00,50.93,50.93,50.86,50.86,800.0,49.6573,49.6573,49.589,49.589,800.0
2024-11-04 13:45:00,50.88,50.88,50.84,50.88,1434.0,49.6085,49.6085,49.5695,49.6085,1434.0
2024-11-04 13:50:00,50.85,50.88,50.83,50.86,1742.0,49.5793,49.6085,49.5598,49.589,1742.0
2024-11-04 13:55:00,50.84,50.86,50.82,50.83,3500.0,49.5695,49.589,49.55,49.5598,3500.0
2024-11-04 14:00:00,50.86,50.86,50.82,50.82,1400.0,49.589,49.589,49.55,49.55,1400.0
2024-11-04 14:05:00,50.83,50.89,50.83,50.89,1200.0,49.5598,49.6183,49.5598,49.6183,1200.0
2024-11-04 14:10:00,50.87,50.87,50.84,50.85,1200.0,49.5988,49.5988,49.5695,49.5793,1200.0
2024-11-04 14:15:00,50.86,50.86,50.77,50.77,3200.0,49.589,49.589,49.5013,49.5013,3200.0
2024-11-04 14:20:00,50.77,50.77,50.73,50.74,6832.0,49.5013,49.5013,49.4623,49.472,6832.0
2024-11-04 14:25:00,50.73,50.76,50.72,50.75,9805.0,49.4623,49.4915,49.4525,49.4818,9805.0
2024-11-04 14:30:00,50.73,50.77,50.72,50.76,8518.0,49.4623,49.5013,49.4525,49.4915,8518.0
2024-11-04 14:35:00,50.76,50.77,50.74,50.76,4309.0,49.4915,49.5013,49.472,49.4915,4309.0
2024-11-04 14:40:00,50.75,50.75,50.69,50.69,3804.0,49.4818,49.4818,49.4233,49.4233,3804.0
2024-11-04 14:45:00,50.68,50.69,50.66,50.66,2168.0,49.4135,49.4233,49.394,49.394,2168.0
2024-11-04 14:50:00,50.69,50.69,50.63,50.63,2126.0,49.4233,49.4233,49.3648,49.3648,2126.0
2024-11-04 14:55:00,50.62,50.62,50.59,50.59,9734.0,49.355,49.355,49.3258,49.3258,9734.0
2024-11-04 15:00:00,50.58,50.58,50.53,50.56,12800.0,49.316,49.316,49.2673,49.2965,12800.0
2024-11-04 15:05:00,50.55,50.59,50.55,50.59,5591.0,49.2868,49.3258,49.2868,49.3258,5591.0
2024-11-04 15:10:00,50.57,50.57,50.52,50.56,6699.0,49.3063,49.3063,49.2575,49.2965,6699.0
2024-11-04 15:15:00,50.55,50.62,50.55,50.62,5425.0,49.2868,49.355,49.2868,49.355,5425.0
2024-11-04 15:20:00,50.62,50.62,50.6,50.62,5499.0,49.355,49.355,49.3355,49.355,5499.0
2024-11-04 15:25:00,50.62,50.67,50.62,50.65,10958.0,49.355,49.4038,49.355,49.3843,10958.0
2024-11-04 15:30:00,50.64,50.64,50.59,50.6,9140.0,49.3745,49.3745,49.3258,49.3355,9140.0
2024-11-04 15:35:00,50.59,50.59,50.52,50.52,6204.0,49.3258,49.3258,49.2575,49.2575,6204.0
2024-11-04 15:40:00,50.52,50.59,50.52,50.55,12471.0,49.2575,49.3258,49.2575,49.2868,12471.0
2024-11-04 15:45:00,50.56,50.58,50.52,50.54,9631.0,49.2965,49.316,49.2575,49.277,9631.0
2024-11-04 15:50:00,50.54,50.66,50.54,50.65,29470.0,49.277,49.394,49.277,49.3843,29470.0
2024-11-04 15:55:00,50.65,50.74,50.63,50.7,84460.0,49.3843,49.472,49.3648,49.433,84460.0
2024-11-05 09:30:00,51.17,51.49,51.16,51.48,58561.0,49.8913,50.2033,49.8815,50.1935,58561.0
2024-11-05 09:35:00,51.48,51.6,51.42,51.42,38680.0,50.1935,50.3105,50.135,50.135,38680.0
2024-11-05 09:40:00,51.41,51.41,51.12,51.17,21790.0,50.1253,50.1253,49.8425,49.8913,21790.0
2024-11-05 09:45:00,51.15,51.17,51.04,51.16,13260.0,49.8718,49.8913,49.7645,49.8815,13260.0
2024-11-05 09:50:00,51.16,51.33,51.16,51.33,23908.0,49.8815,50.0473,49.8815,50.0473,23908.0
2024-11-05 09:55:00,51.32,51.41,51.32,51.41,9322.0,50.0375,50.1253,50.0375,50.1253,9322.0
2024-11-05 10:00:00,51.4,51.41,51.0,51.14,45064.0,50.1155,50.1253,49.7255,49.862,45064.0
2024-11-05 10:05:00,51.13,51.13,50.9,50.9,21337.0,49.8523,49.8523,49.628,49.628,21337.0
2024-11-05 10:10:00,50.89,50.97,50.81,50.88,19557.0,49.6183,49.6963,49.5403,49.6085,19557.0
2024-11-05 10:15:00,50.88,50.89,50.77,50.87,16321.0,49.6085,49.6183,49.5013,49.5988,16321.0
2024-11-05 10:20:00,50.86,50.9,50.8,50.82,13208.0,49.589,49.628,49.5305,49.55,13208.0
2024-11-05 10:25:00,50.82,50.84,50.67,50.68,14420.0,49.55,49.5695,49.4038,49.4135,14420.0
2024-11-05 10:30:00,50.7,50.71,50.63,50.7,16247.0,49.433,49.4428,49.3648,49.433,16247.0
2024-11-05 10:35:00,50.7,50.76,50.69,50.74,20906.0,49.433,49.4915,49.4233,49.472,20906.0
2024-11-05 10:40:00,50.71,50.83,50.68,50.83,22233.0,49.4428,49.5598,49.4135,49.5598,22233.0
2024-11-05 10:45:00,50.83,50.9,50.77,50.83,17782.0,49.5598,49.628,49.5013,49.5598,17782.0
2024-11-05 10:50:00,50.84,50.84,50.76,50.78,16036.0,49.5695,49.5695,49.4915,49.511,16036.0
2024-11-05 10:55:00,50.78,50.82,50.76,50.8,10779.0,49.511,49.55,49.4915,49.5305,10779.0
2024-11-05 11:00:00,50.8,50.88,50.74,50.81,18435.0,49.5305,49.6085,49.472,49.5403,18435.0
2024-11-05 11:05:00,50.81,50.82,50.75,50.78,14356.0,49.5403,49.55,49.4818,49.511,14356.0
2024-11-05 11:10:00,50.78,50.8,50.74,50.78,9796.0,49.511,49.5305,49.472,49.511,9796.0
2024-11-05 11:15:00,50.77,50.77,50.66,50.69,17162.0,49.5013,49.5013,49.394,49.4233,17162.0
2024-11-05 11:20:00,50.7,50.75,50.69,50.75,17525.0,49.433,49.4818,49.4233,49.4818,17525.0
2024-11-05 11:25:00,50.74,50.74,50.65,50.66,15276.0,49.472,49.472,49.3843,49.394,15276.0
2024-11-05 11:30:00,50.67,50.7,50.66,50.68,10823.0,49.4038,49.433,49.394,49.4135,10823.0
2024-11-05 11:35:00,50.66,50.66,50.55,50.59,23787.0,49.394,49.394,49.2868,49.3258,23787.0
2024-11-05 11:40:00,50.59,50.64,50.48,50.64,20755.0,49.3258,49.3745,49.2185,49.3745,20755.0
2024-11-05 11:45:00,50.63,50.74,50.6,50.73,10126.0,49.3648,49.472,49.3355,49.4623,10126.0
2024-11-05 11:50:00,50.74,50.81,50.74,50.79,14069.0,49.472,49.5403,49.472,49.5208,14069.0
2024-11-05 11:55:00,50.77,50.78,50.67,50.68,10578.0,49.5013,49.511,49.4038,49.4135,10578.0
2024-11-05 12:00:00,50.68,50.7,50.63,50.68,10159.0,49.4135,49.433,49.3648,49.4135,10159.0
2024-11-05 12:05:00,50.69,50.73,50.66,50.71,8077.0,49.4233,49.4623,49.394,49.4428,8077.0
2024-11-05 12:10:00,50.71,50.8,50.71,50.8,10195.0,49.4428,49.5305,49.4428,49.5305,10195.0
2024-11-05 12:15:00,50.81,50.89,50.8,50.84,9225.0,49.5403,49.6183,49.5305,49.5695,9225.0
2024-11-05 12:20:00,50.84,50.85,50.8,50.81,7303.0,49.5695,49.5793,49.5305,49.5403,7303.0
2024-11-05 12:25:00,50.81,50.81,50.76,50.77,12547.0,49.5403,49.5403,49.4915,49.5013,12547.0
2024-11-05 12:30:00,50.77,50.81,50.77,50.8,9364.0,49.5013,49.5403,49.5013,49.5305,9364.0
2024-11-05 12:35:00,50.79,50.79,50.75,50.75,9046.0,49.5208,49.5208,49.4818,49.4818,9046.0
2024-11-05 12:40:00,50.76,50.77,50.73,50.75,6978.0,49.4915,49.5013,49.4623,49.4818,6978.0
2024-11-05 12:45:00,50.76,50.8,50.74,50.79,11455.0,49.4915,49.5305,49.472,49.5208,11455.0
2024-11-05 12:50:00,50.78,50.82,50.77,50.77,9249.0,49.511,49.55,49.5013,49.5013,9249.0
2024-11-05 12:55:00,50.78,50.78,50.74,50.76,8753.0,49.511,49.511,49.472,49.4915,8753.0
2024-11-05 13:00:00,50.76,50.84,50.76,50.81,11291.0,49.4915,49.5695,49.4915,49.5403,11291.0
2024-11-05 13:05:00,50.82,50.83,50.73,50.73,9788.0,49.55,49.5598,49.4623,49.4623,9788.0
2024-11-05 13:10:00,50.73,50.76,50.68,50.69,9951.0,49.4623,49.4915,49.4135,49.4233,9951.0
2024-11-05 13:15:00,50.7,50.76,50.7,50.74,7075.0,49.433,49.4915,49.433,49.472,7075.0
2024-11-05 13:20:00,50.74,50.74,50.67,50.7,8397.0,49.472,49.472,49.4038,49.433,8397.0
2024-11-05 13:25:00,50.72,50.75,50.7,50.71,10131.0,49.4525,49.4818,49.433,49.4428,10131.0
2024-11-05 13:30:00,50.7,50.7,50.62,50.63,8280.0,49.433,49.433,49.355,49.3648,8280.0
2024-11-05 13:35:00,50.64,50.64,50.58,50.6,5960.0,49.3745,49.3745,49.316,49.3355,5960.0
2024-11-05 13:40:00,50.6,50.62,50.59,50.61,9000.0,49.3355,49.355,49.3258,49.3453,9000.0
2024-11-05 13:45:00,50.62,50.69,50.62,50.65,7747.0,49.355,49.4233,49.355,49.3843,7747.0
2024-11-05 13:50:00,50.65,50.69,50.63,50.65,9722.0,49.3843,49.4233,49.3648,49.3843,9722.0
2024-11-05 13:55:00,50.64,50.66,50.63,50.63,10960.0,49.3745,49.394,49.3648,49.3648,10960.0
2024-11-05 14:00:00,50.63,50.67,50.6,50.66,6702.0,49.3648,49.4038,49.3355,49.394,6702.0
2024-11-05 14:05:00,50.63,50.67,50.63,50.67,6482.0,49.3648,49.4038,49.3648,49.4038,6482.0
2024-11-05 14:10:00,50.67,50.7,50.65,50.69,11232.0,49.4038,49.433,49.3843,49.4233,11232.0
2024-11-05 14:15:00,50.68,50.7,50.67,50.69,8189.0,49.4135,49.433,49.4038,49.4233,8189.0
2024-11-05 14:20:00,50.69,50.69,50.63,50.65,8704.0,49.4233,49.4233,49.3648,49.3843,8704.0
2024-11-05 14:25:00,50.65,50.7,50.62,50.62,6808.0,49.3843,49.433,49.355,49.355,6808.0
2024-11-05 14:30:00,50.61,50.63,50.59,50.6,9564.0,49.3453,49.3648,49.3258,49.3355,9564.0
2024-11-05 14:35:00,50.61,50.65,50.6,50.64,8684.0,49.3453,49.3843,49.3355,49.3745,8684.0
2024-11-05 14:40:00,50.64,50.69,50.64,50.68,3700.0,49.3745,49.4233,49.3745,49.4135,3700.0
2024-11-05 14:45:00,50.69,50.71,50.67,50.69,12108.0,49.4233,49.4428,49.4038,49.4233,12108.0
2024-11-05 14:50:00,50.68,50.7,50.65,50.65,7536.0,49.4135,49.433,49.3843,49.3843,7536.0
2024-11-05 14:55:00,50.65,50.66,50.58,50.62,7178.0,49.3843,49.394,49.316,49.355,7178.0
2024-11-05 15:00:00,50.61,50.61,50.56,50.57,11079.0,49.3453,49.3453,49.2965,49.3063,11079.0
2024-11-05 15:05:00,50.59,50.68,50.59,50.68,7902.0,49.3258,49.4135,49.3258,49.4135,7902.0
2024-11-05 15:10:00,50.68,50.7,50.66,50.66,6570.0,49.4135,49.433,49.394,49.394,6570.0
2024-11-05 15:15:00,50.65,50.66,50.63,50.65,9452.0,49.3843,49.394,49.3648,49.3843,9452.0
2024-11-05 15:20:00,50.65,50.66,50.63,50.64,7372.0,49.3843,49.394,49.3648,49.3745,7372.0
2024-11-05 15:25:00,50.64,50.64,50.62,50.63,9681.0,49.3745,49.3745,49.355,49.3648,9681.0
2024-11-05 15:30:00,50.63,50.67,50.6,50.67,22344.0,49.3648,49.4038,49.3355,49.4038,22344.0
2024-11-05 15:35:00,50.66,50.66,50.6,50.63,12562.0,49.394,49.394,49.3355,49.3648,12562.0
2024-11-05 15:40:00,50.63,50.65,50.59,50.6,26291.0,49.3648,49.3843,49.3258,49.3355,26291.0
2024-11-05 15:45:00,50.6,50.61,50.52,50.53,34502.0,49.3355,49.3453,49.2575,49.2673,34502.0
2024-11-05 15:50:00,50.54,50.62,50.52,50.62,31356.0,49.277,49.355,49.2575,49.355,31356.0
2024-11-05 15:55:00,50.63,50.76,50.63,50.75,62271.0,49.3648,49.4915,49.3648,49.4818,62271.0
2024-11-06 09:30:00,47.82,48.31,47.66,47.97,369182.0,46.625,47.1027,46.469,46.7712,369182.0
2024-11-06 09:35:00,47.95,48.78,47.81,48.64,84542.0,46.7517,47.561,46.6152,47.4245,84542.0
2024-11-06 09:40:00,48.66,49.0,48.54,48.65,54377.0,47.444,47.7755,47.327,47.4343,54377.0
2024-11-06 09:45:00,48.63,48.8,48.37,48.38,29140.0,47.4148,47.5805,47.1612,47.171,29140.0
2024-11-06 09:50:00,48.41,48.65,48.16,48.63,66841.0,47.2002,47.4343,46.9565,47.4148,66841.0
2024-11-06 09:55:00,48.65,48.82,48.48,48.81,70609.0,47.4343,47.6,47.2685,47.5903,70609.0
2024-11-06 10:00:00,48.82,49.05,48.77,48.82,42222.0,47.6,47.8243,47.5513,47.6,42222.0
2024-11-06 10:05:00,48.83,49.11,48.74,48.98,39996.0,47.6098,47.8828,47.522,47.756,39996.0
2024-11-06 10:10:00,48.99,49.21,48.92,49.13,19427.0,47.7658,47.9803,47.6975,47.9023,19427.0
2024-11-06 10:15:00,49.13,49.27,49.1,49.12,11829.0,47.9023,48.0388,47.873,47.8925,11829.0
2024-11-06 10:20:00,49.14,49.35,49.14,49.27,15965.0,47.912,48.1168,47.912,48.0388,15965.0
2024-11-06 10:25:00,49.22,49.39,49.2,49.38,16970.0,47.99,48.1558,47.9705,48.146,16970.0
2024-11-06 10:30:00,49.37,49.47,49.27,49.43,20061.0,48.1363,48.2338,48.0388,48.1948,20061.0
2024-11-06 10:35:00,49.43,49.59,49.29,49.3,28036.0,48.1948,48.3508,48.0583,48.068,28036.0
2024-11-06 10:40:00,49.27,49.27,49.15,49.23,30151.0,48.0388,48.0388,47.9218,47.9998,30151.0
2024-11-06 10:45:00,49.24,49.34,49.08,49.16,14101.0,48.0095,48.107,47.8535,47.9315,14101.0
2024-11-06 10:50:00,49.16,49.34,49.16,49.34,13991.0,47.9315,48.107,47.9315,48.107,13991.0
2024-11-06 10:55:00,49.33,49.38,49.27,49.35,11123.0,48.0973,48.146,48.0388,48.1168,11123.0
2024-11-06 11:00:00,49.35,49.45,49.28,49.3,17380.0,48.1168,48.2143,48.0485,48.068,17380.0
2024-11-06 11:05:00,49.29,49.29,49.15,49.18,17400.0,48.0583,48.0583,47.9218,47.951,17400.0
2024-11-06 11:10:00,49.19,49.22,49.04,49.16,18305.0,47.9608,47.99,47.8145,47.9315,18305.0
2024-11-06 11:15:00,49.16,49.16,49.0,49.03,13921.0,47.9315,47.9315,47.7755,47.8048,13921.0
2024-11-06 11:20:00,48.99,48.99,48.89,48.97,18234.0,47.7658,47.7658,47.6683,47.7463,18234.0
2024-11-06 11:25:00,48.94,49.1,48.91,49.09,11426.0,47.717,47.873,47.6878,47.8633,11426.0
2024-11-06 11:30:00,49.1,49.17,49.05,49.14,23884.0,47.873,47.9413,47.8243,47.912,23884.0
2024-11-06 11:35:00,49.16,49.22,49.12,49.17,13376.0,47.9315,47.99,47.8925,47.9413,13376.0
2024-11-06 11:40:00,49.18,49.24,49.1,49.16,14818.0,47.951,48.0095,47.873,47.9315,14818.0
2024-11-06 11:45:00,49.11,49.21,49.09,49.2,15421.0,47.8828,47.9803,47.8633,47.9705,15421.0
2024-11-06 11:50:00,49.21,49.24,49.15,49.21,24667.0,47.9803,48.0095,47.9218,47.9803,24667.0
2024-11-06 11:55:00,49.21,49.21,49.04,49.08,9316.0,47.9803,47.9803,47.8145,47.8535,9316.0
2024-11-06 12:00:00,49.08,49.08,48.99,49.04,7874.0,47.8535,47.8535,47.7658,47.8145,7874.0
2024-11-06 12:05:00,49.05,49.05,48.94,49.01,8961.0,47.8243,47.8243,47.717,47.7853,8961.0
2024-11-06 12:10:00,49.02,49.1,49.02,49.04,4600.0,47.795,47.873,47.795,47.8145,4600.0
2024-11-06 12:15:00,49.03,49.12,49.0,49.12,6871.0,47.8048,47.8925,47.7755,47.8925,6871.0
2024-11-06 12:20:00,49.13,49.27,49.13,49.25,10678.0,47.9023,48.0388,47.9023,48.0193,10678.0
2024-11-06 12:25:00,49.26,49.3,49.2,49.22,7891.0,48.029,48.068,47.9705,47.99,7891.0
2024-11-06 12:30:00,49.18,49.23,49.14,49.23,6670.0,47.951,47.9998,47.912,47.9998,6670.0
2024-11-06 12:35:00,49.2,49.21,49.15,49.15,6575.0,47.9705,47.9803,47.9218,47.9218,6575.0
2024-11-06 12:40:00,49.16,49.17,49.11,49.14,10601.0,47.9315,47.9413,47.8828,47.912,10601.0
2024-11-06 12:45:00,49.15,49.17,49.08,49.08,12336.0,47.9218,47.9413,47.8535,47.8535,12336.0
2024-11-06 12:50:00,49.08,49.12,49.06,49.1,11845.0,47.8535,47.8925,47.834,47.873,11845.0
2024-11-06 12:55:00,49.09,49.11,49.07,49.09,8136.0,47.8633,47.8828,47.8438,47.8633,8136.0
2024-11-06 13:00:00,49.1,49.35,49.1,49.22,15428.0,47.873,48.1168,47.873,47.99,15428.0
2024-11-06 13:05:00,49.23,49.25,49.17,49.19,9070.0,47.9998,48.0193,47.9413,47.9608,9070.0
2024-11-06 13:10:00,49.19,49.36,49.19,49.36,8214.0,47.9608,48.1265,47.9608,48.1265,8214.0
2024-11-06 13:15:00,49.35,49.37,49.3,49.35,9566.0,48.1168,48.1363,48.068,48.1168,9566.0
2024-11-06 13:20:00,49.37,49.48,49.34,49.4,17141.0,48.1363,48.2435,48.107,48.1655,17141.0
2024-11-06 13:25:00,49.41,49.41,49.33,49.35,10091.0,48.1753,48.1753,48.0973,48.1168,10091.0
2024-11-06 13:30:00,49.36,49.38,49.29,49.32,12430.0,48.1265,48.146,48.0583,48.0875,12430.0
2024-11-06 13:35:00,49.31,49.31,49.24,49.28,9162.0,48.0778,48.0778,48.0095,48.0485,9162.0
2024-11-06 13:40:00,49.28,49.35,49.26,49.34,10627.0,48.0485,48.1168,48.029,48.107,10627.0
2024-11-06 13:45:00,49.33,49.33,49.28,49.3,8494.0,48.0973,48.0973,48.0485,48.068,8494.0
2024-11-06 13:50:00,49.28,49.3,49.19,49.24,12334.0,48.0485,48.068,47.9608,48.0095,12334.0
2024-11-06 13:55:00,49.21,49.23,49.18,49.22,8158.0,47.9803,47.9998,47.951,47.99,8158.0
2024-11-06 14:00:00,49.24,49.36,49.24,49.36,8873.0,48.0095,48.1265,48.0095,48.1265,8873.0
2024-11-06 14:05:00,49.35,49.36,49.3,49.32,7841.0,48.1168,48.1265,48.068,48.0875,7841.0
2024-11-06 14:10:00,49.34,49.36,49.22,49.34,13245.0,48.107,48.1265,47.99,48.107,13245.0
2024-11-06 14:15:00,49.34,49.37,49.32,49.32,9295.0,48.107,48.1363,48.0875,48.0875,9295.0
2024-11-06 14:20:00,49.33,49.36,49.28,49.29,8848.0,48.0973,48.1265,48.0485,48.0583,8848.0
2024-11-06 14:25:00,49.3,49.32,49.25,49.26,13859.0,48.068,48.0875,48.0193,48.029,13859.0
2024-11-06 14:30:00,49.25,49.29,49.22,49.25,7832.0,48.0193,48.0583,47.99,48.0193,7832.0
2024-11-06 14:35:00,49.24,49.27,49.21,49.24,19078.0,48.0095,48.0388,47.9803,48.0095,19078.0
2024-11-06 14:40:00,49.26,49.35,49.23,49.25,7371.0,48.029,48.1168,47.9998,48.0193,7371.0
2024-11-06 14:45:00,49.26,49.3,49.23,49.27,13320.0,48.029,48.068,47.9998,48.0388,13320.0
2024-11-06 14:50:00,49.26,49.27,49.22,49.22,8871.0,48.029,48.0388,47.99,47.99,8871.0
2024-11-06 14:55:00,49.22,49.23,49.17,49.18,11555.0,47.99,47.9998,47.9413,47.951,11555.0
2024-11-06 15:00:00,49.18,49.23,49.05,49.11,23475.0,47.951,47.9998,47.8243,47.8828,23475.0
2024-11-06 15:05:00,49.1,49.11,48.99,49.01,25970.0,47.873,47.8828,47.7658,47.7853,25970.0
2024-11-06 15:10:00,48.99,49.05,48.97,49.03,12108.0,47.7658,47.8243,47.7463,47.8048,12108.0
2024-11-06 15:15:00,49.04,49.05,49.01,49.01,10395.0,47.8145,47.8243,47.7853,47.7853,10395.0
2024-11-06 15:20:00,49.01,49.09,48.99,49.09,11076.0,47.7853,47.8633,47.7658,47.8633,11076.0
2024-11-06 15:25:00,49.09,49.09,49.01,49.02,9746.0,47.8633,47.8633,47.7853,47.795,9746.0
2024-11-06 15:30:00,49.02,49.04,48.96,49.04,13463.0,47.795,47.8145,47.7365,47.8145,13463.0
2024-11-06 15:35:00,49.04,49.04,48.99,48.99,12040.0,47.8145,47.8145,47.7658,47.7658,12040.0
2024-11-06 15:40:00,49.0,49.02,48.95,48.97,13165.0,47.7755,47.795,47.7268,47.7463,13165.0
2024-11-06 15:45:00,48.97,49.02,48.92,48.97,13168.0,47.7463,47.795,47.6975,47.7463,13168.0
2024-11-06 15:50:00,48.97,49.1,48.95,49.07,25877.0,47.7463,47.873,47.7268,47.8438,25877.0
2024-11-06 15:55:00,49.06,49.07,48.98,49.01,88196.0,47.834,47.8438,47.756,47.7853,88196.0
2024-11-07 09:30:00,49.58,49.62,49.04,49.39,95230.0,48.341,48.38,47.8145,48.1558,95230.0
2024-11-07 09:35:00,49.42,49.42,48.98,49.31,29149.0,48.185,48.185,47.756,48.0778,29149.0
2024-11-07 09:40:00,49.31,49.44,49.22,49.3,19627.0,48.0778,48.2045,47.99,48.068,19627.0
2024-11-07 09:45:00,49.33,49.49,49.23,49.26,20287.0,48.0973,48.2533,47.9998,48.029,20287.0
2024-11-07 09:50:00,49.24,49.52,49.18,49.49,19052.0,48.0095,48.2825,47.951,48.2533,19052.0
2024-11-07 09:55:00,49.48,49.53,49.27,49.3,17811.0,48.2435,48.2923,48.0388,48.068,17811.0
2024-11-07 10:00:00,49.29,49.34,49.17,49.26,11135.0,48.0583,48.107,47.9413,48.029,11135.0
2024-11-07 10:05:00,49.28,49.61,49.27,49.6,24597.0,48.0485,48.3703,48.0388,48.3605,24597.0
2024-11-07 10:10:00,49.57,49.63,49.38,49.43,15144.0,48.3313,48.3898,48.146,48.1948,15144.0
2024-11-07 10:15:00,49.45,49.48,49.27,49.48,8336.0,48.2143,48.2435,48.0388,48.2435,8336.0
2024-11-07 10:20:00,49.47,49.66,49.47,49.64,6617.0,48.2338,48.419,48.2338,48.3995,6617.0
2024-11-07 10:25:00,49.62,49.83,49.6,49.77,7391.0,48.38,48.5848,48.3605,48.5263,7391.0
2024-11-07 10:30:00,49.83,49.83,49.65,49.66,6147.0,48.5848,48.5848,48.4093,48.419,6147.0
2024-11-07 10:35:00,49.63,49.67,49.55,49.56,12406.0,48.3898,48.4288,48.3118,48.3215,12406.0
2024-11-07 10:40:00,49.58,49.68,49.55,49.65,5600.0,48.341,48.4385,48.3118,48.4093,5600.0
2024-11-07 10:45:00,49.63,49.72,49.57,49.6,3599.0,48.3898,48.4775,48.3313,48.3605,3599.0
2024-11-07 10:50:00,49.6,49.71,49.6,49.69,8029.0,48.3605,48.4678,48.3605,48.4483,8029.0
2024-11-07 10:55:00,49.69,49.78,49.69,49.75,5100.0,48.4483,48.536,48.4483,48.5068,5100.0
2024-11-07 11:00:00,49.75,49.83,49.67,49.68,8100.0,48.5068,48.5848,48.4288,48.4385,8100.0
2024-11-07 11:05:00,49.64,49.78,49.62,49.73,7000.0,48.3995,48.536,48.38,48.4873,7000.0
2024-11-07 11:10:00,49.71,49.73,49.66,49.71,6575.0,48.4678,48.4873,48.419,48.4678,6575.0
2024-11-07 11:15:00,49.71,49.71,49.52,49.56,8037.0,48.4678,48.4678,48.2825,48.3215,8037.0
2024-11-07 11:20:00,49.54,49.57,49.36,49.41,10245.0,48.302,48.3313,48.1265,48.1753,10245.0
2024-11-07 11:25:00,49.41,49.43,49.31,49.39,6200.0,48.1753,48.1948,48.0778,48.1558,6200.0
2024-11-07 11:30:00,49.39,49.48,49.35,49.45,4700.0,48.1558,48.2435,48.1168,48.2143,4700.0
2024-11-07 11:35:00,49.46,49.53,49.42,49.53,5930.0,48.224,48.2923,48.185,48.2923,5930.0
2024-11-07 11:40:00,49.54,49.67,49.54,49.67,7077.0,48.302,48.4288,48.302,48.4288,7077.0
2024-11-07 11:45:00,49.66,49.66,49.52,49.57,5219.0,48.419,48.419,48.2825,48.3313,5219.0
2024-11-07 11:50:00,49.58,49.6,49.54,49.57,5600.0,48.341,48.3605,48.302,48.3313,5600.0
2024-11-07 11:55:00,49.54,49.59,49.51,49.51,4524.0,48.302,48.3508,48.2728,48.2728,4524.0
2024-11-07 12:00:00,49.51,49.51,49.4,49.41,5900.0,48.2728,48.2728,48.1655,48.1753,5900.0
2024-11-07 12:05:00,49.41,49.51,49.41,49.5,8100.0,48.1753,48.2728,48.1753,48.263,8100.0
2024-11-07 12:10:00,49.48,49.59,49.48,49.52,4399.0,48.2435,48.3508,48.2435,48.2825,4399.0
2024-11-07 12:15:00,49.52,49.62,49.52,49.62,3700.0,48.2825,48.38,48.2825,48.38,3700.0
2024-11-07 12:20:00,49.61,49.71,49.61,49.68,4632.0,48.3703,48.4678,48.3703,48.4385,4632.0
2024-11-07 12:25:00,49.68,49.7,49.67,49.69,2665.0,48.4385,48.458,48.4288,48.4483,2665.0
2024-11-07 12:30:00,49.71,49.72,49.68,49.7,3400.0,48.4678,48.4775,48.4385,48.458,3400.0
2024-11-07 12:35:00,49.7,49.76,49.69,49.74,5700.0,48.458,48.5165,48.4483,48.497,5700.0
2024-11-07 12:40:00,49.77,49.81,49.77,49.79,2977.0,48.5263,48.5653,48.5263,48.5458,2977.0
2024-11-07 12:45:00,49.8,49.84,49.78,49.82,3300.0,48.5555,48.5945,48.536,48.575,3300.0
2024-11-07 12:50:00,49.83,49.89,49.83,49.87,3590.0,48.5848,48.6433,48.5848,48.6238,3590.0
2024-11-07 12:55:00,49.88,49.88,49.84,49.87,3560.0,48.6335,48.6335,48.5945,48.6238,3560.0
2024-11-07 13:00:00,49.88,49.88,49.8,49.81,4800.0,48.6335,48.6335,48.5555,48.5653,4800.0
2024-11-07 13:05:00,49.83,49.83,49.74,49.78,2600.0,48.5848,48.5848,48.497,48.536,2600.0
2024-11-07 13:10:00,49.77,49.77,49.72,49.74,1843.0,48.5263,48.5263,48.4775,48.497,1843.0
2024-11-07 13:15:00,49.73,49.73,49.7,49.7,2299.0,48.4873,48.4873,48.458,48.458,2299.0
2024-11-07 13:20:00,49.71,49.74,49.67,49.68,5199.0,48.4678,48.497,48.4288,48.4385,5199.0
2024-11-07 13:25:00,49.68,49.74,49.65,49.66,3800.0,48.4385,48.497,48.4093,48.419,3800.0
2024-11-07 13:30:00,49.67,49.72,49.66,49.68,7809.0,48.4288,48.4775,48.419,48.4385,7809.0
2024-11-07 13:35:00,49.68,49.75,49.67,49.69,4900.0,48.4385,48.5068,48.4288,48.4483,4900.0
2024-11-07 13:40:00,49.67,49.67,49.63,49.65,7380.0,48.4288,48.4288,48.3898,48.4093,7380.0
2024-11-07 13:45:00,49.65,49.67,49.58,49.63,10309.0,48.4093,48.4288,48.341,48.3898,10309.0
2024-11-07 13:50:00,49.65,49.66,49.64,49.66,7661.0,48.4093,48.419,48.3995,48.419,7661.0
2024-11-07 13:55:00,49.66,49.67,49.65,49.66,6650.0,48.419,48.4288,48.4093,48.419,6650.0
2024-11-07 14:00:00,49.64,49.81,49.48,49.48,29279.0,48.3995,48.5653,48.2435,48.2435,29279.0
2024-11-07 14:05:00,49.45,49.68,49.44,49.65,7926.0,48.2143,48.4385,48.2045,48.4093,7926.0
2024-11-07 14:10:00,49.67,49.79,49.58,49.7,7361.0,48.4288,48.5458,48.341,48.458,7361.0
2024-11-07 14:15:00,49.73,49.79,49.7,49.74,6479.0,48.4873,48.5458,48.458,48.497,6479.0
2024-11-07 14:20:00,49.74,49.76,49.66,49.7,5275.0,48.497,48.5165,48.419,48.458,5275.0
2024-11-07 14:25:00,49.7,49.76,49.64,49.69,3807.0,48.458,48.5165,48.3995,48.4483,3807.0
2024-11-07 14:30:00,49.7,49.83,49.7,49.79,6937.0,48.458,48.5848,48.458,48.5458,6937.0
2024-11-07 14:35:00,49.8,49.83,49.76,49.78,16617.0,48.5555,48.5848,48.5165,48.536,16617.0
2024-11-07 14:40:00,49.75,49.75,49.53,49.71,19554.0,48.5068,48.5068,48.2923,48.4678,19554.0
2024-11-07 14:45:00,49.72,49.84,49.67,49.8,6298.0,48.4775,48.5945,48.4288,48.5555,6298.0
2024-11-07 14:50:00,49.83,49.91,49.75,49.78,19084.0,48.5848,48.6628,48.5068,48.536,19084.0
2024-11-07 14:55:00,49.8,49.89,49.8,49.87,11507.0,48.5555,48.6433,48.5555,48.6238,11507.0
2024-11-07 15:00:00,49.86,50.11,49.82,50.11,23508.0,48.614,48.8578,48.575,48.8578,23508.0
2024-11-07 15:05:00,50.12,50.28,50.07,50.2,29408.0,48.8675,49.0235,48.8188,48.9455,29408.0
2024-11-07 15:10:00,50.21,50.42,50.21,50.41,20288.0,48.9553,49.16,48.9553,49.1503,20288.0
2024-11-07 15:15:00,50.41,50.56,50.41,50.46,23918.0,49.1503,49.2965,49.1503,49.199,23918.0
2024-11-07 15:20:00,50.49,50.52,50.4,50.4,21162.0,49.2283,49.2575,49.1405,49.1405,21162.0
2024-11-07 15:25:00,50.41,50.42,50.33,50.37,26901.0,49.1503,49.16,49.0723,49.1113,26901.0
2024-11-07 15:30:00,50.36,50.44,50.34,50.35,22060.0,49.1015,49.1795,49.082,49.0918,22060.0
2024-11-07 15:35:00,50.34,50.34,50.21,50.23,13190.0,49.082,49.082,48.9553,48.9748,13190.0
2024-11-07 15:40:00,50.24,50.31,50.24,50.28,20671.0,48.9845,49.0528,48.9845,49.0235,20671.0
2024-11-07 15:45:00,50.28,50.32,50.2,50.31,41639.0,49.0235,49.0625,48.9455,49.0528,41639.0
2024-11-07 15:50:00,50.32,50.37,50.3,50.32,20599.0,49.0625,49.1113,49.043,49.0625,20599.0
2024-11-07 15:55:00,50.33,50.42,50.23,50.34,217761.0,49.0723,49.16,48.9748,49.082,217761.0
2024-11-08 09:30:00,49.93,50.0,49.53,49.79,86124.0,48.6823,48.7505,48.2923,48.5458,86124.0
2024-11-08 09:35:00,49.8,50.06,49.8,49.93,72315.0,48.5555,48.809,48.5555,48.6823,72315.0
2024-11-08 09:40:00,49.95,49.95,49.58,49.64,40513.0,48.7018,48.7018,48.341,48.3995,40513.0
2024-11-08 09:45:00,49.63,49.69,49.51,49.64,52661.0,48.3898,48.4483,48.2728,48.3995,52661.0
2024-11-08 09:50:00,49.62,49.64,49.44,49.52,33520.0,48.38,48.3995,48.2045,48.2825,33520.0
2024-11-08 09:55:00,49.47,49.53,49.34,49.41,29940.0,48.2338,48.2923,48.107,48.1753,29940.0
2024-11-08 10:00:00,49.38,49.42,49.27,49.33,31343.0,48.146,48.185,48.0388,48.0973,31343.0
2024-11-08 10:05:00,49.32,49.32,49.1,49.11,39616.0,48.0875,48.0875,47.873,47.8828,39616.0
2024-11-08 10:10:00,49.13,49.16,48.99,49.09,42203.0,47.9023,47.9315,47.7658,47.8633,42203.0
2024-11-08 10:15:00,49.07,49.13,49.04,49.09,21996.0,47.8438,47.9023,47.8145,47.8633,21996.0
2024-11-08 10:20:00,49.12,49.2,49.06,49.18,26183.0,47.8925,47.9705,47.834,47.951,26183.0
2024-11-08 10:25:00,49.19,49.28,49.18,49.25,27158.0,47.9608,48.0485,47.951,48.0193,27158.0
2024-11-08 10:30:00,49.23,49.56,49.23,49.54,27966.0,47.9998,48.3215,47.9998,48.302,27966.0
2024-11-08 10:35:00,49.54,49.69,49.53,49.6,20906.0,48.302,48.4483,48.2923,48.3605,20906.0
2024-11-08 10:40:00,49.63,49.63,49.42,49.44,18483.0,48.3898,48.3898,48.185,48.2045,18483.0
2024-11-08 10:45:00,49.44,49.47,49.36,49.37,12118.0,48.2045,48.2338,48.1265,48.1363,12118.0
2024-11-08 10:50:00,49.37,49.37,49.19,49.24,16610.0,48.1363,48.1363,47.9608,48.0095,16610.0
2024-11-08 10:55:00,49.24,49.31,49.24,49.27,14527.0,48.0095,48.0778,48.0095,48.0388,14527.0
2024-11-08 11:00:00,49.27,49.29,49.16,49.16,20638.0,48.0388,48.0583,47.9315,47.9315,20638.0
2024-11-08 11:05:00,49.16,49.23,49.11,49.16,35420.0,47.9315,47.9998,47.8828,47.9315,35420.0
2024-11-08 11:10:00,49.18,49.22,49.15,49.19,15373.0,47.951,47.99,47.9218,47.9608,15373.0
2024-11-08 11:15:00,49.19,49.19,49.01,49.03,22383.0,47.9608,47.9608,47.7853,47.8048,22383.0
2024-11-08 11:20:00,49.06,49.13,49.06,49.1,16700.0,47.834,47.9023,47.834,47.873,16700.0
2024-11-08 11:25:00,49.12,49.23,49.09,49.21,14110.0,47.8925,47.9998,47.8633,47.9803,14110.0
2024-11-08 11:30:00,49.23,49.28,49.13,49.13,14278.0,47.9998,48.0485,47.9023,47.9023,14278.0
2024-11-08 11:35:00,49.13,49.13,49.06,49.1,12927.0,47.9023,47.9023,47.834,47.873,12927.0
2024-11-08 11:40:00,49.09,49.2,49.09,49.2,6466.0,47.8633,47.9705,47.8633,47.9705,6466.0
2024-11-08 11:45:00,49.2,49.21,49.12,49.13,22645.0,47.9705,47.9803,47.8925,47.9023,22645.0
2024-11-08 11:50:00,49.13,49.13,49.04,49.05,27754.0,47.9023,47.9023,47.8145,47.8243,27754.0
2024-11-08 11:55:00,49.06,49.09,48.89,48.9,15463.0,47.834,47.8633,47.6683,47.678,15463.0
2024-11-08 12:00:00,48.91,49.06,48.91,49.01,13959.0,47.6878,47.834,47.6878,47.7853,13959.0
2024-11-08 12:05:00,49.01,49.1,49.01,49.04,12719.0,47.7853,47.873,47.7853,47.8145,12719.0
2024-11-08 12:10:00,49.06,49.15,49.06,49.15,12400.0,47.834,47.9218,47.834,47.9218,12400.0
2024-11-08 12:15:00,49.16,49.21,49.1,49.1,9200.0,47.9315,47.9803,47.873,47.873,9200.0
2024-11-08 12:20:00,49.09,49.13,49.04,49.13,7031.0,47.8633,47.9023,47.8145,47.9023,7031.0
2024-11-08 12:25:00,49.12,49.13,49.05,49.05,11350.0,47.8925,47.9023,47.8243,47.8243,11350.0
2024-11-08 12:30:00,49.05,49.09,49.02,49.09,6396.0,47.8243,47.8633,47.795,47.8633,6396.0
2024-11-08 12:35:00,49.08,49.09,49.02,49.06,7400.0,47.8535,47.8633,47.795,47.834,7400.0
2024-11-08 12:40:00,49.06,49.07,49.01,49.04,8154.0,47.834,47.8438,47.7853,47.8145,8154.0
2024-11-08 12:45:00,49.05,49.14,49.04,49.13,9343.0,47.8243,47.912,47.8145,47.9023,9343.0
2024-11-08 12:50:00,49.13,49.14,49.09,49.12,7097.0,47.9023,47.912,47.8633,47.8925,7097.0
2024-11-08 12:55:00,49.12,49.15,49.12,49.12,6221.0,47.8925,47.9218,47.8925,47.8925,6221.0
2024-11-08 13:00:00,49.13,49.15,49.09,49.15,9320.0,47.9023,47.9218,47.8633,47.9218,9320.0
2024-11-08 13:05:00,49.15,49.16,49.11,49.14,7026.0,47.9218,47.9315,47.8828,47.912,7026.0
2024-11-08 13:10:00,49.13,49.14,49.09,49.09,5081.0,47.9023,47.912,47.8633,47.8633,5081.0
2024-11-08 13:15:00,49.09,49.11,49.04,49.04,7055.0,47.8633,47.8828,47.8145,47.8145,7055.0
2024-11-08 13:20:00,49.05,49.05,49.02,49.02,3733.0,47.8243,47.8243,47.795,47.795,3733.0
2024-11-08 13:25:00,49.02,49.02,48.97,48.99,6675.0,47.795,47.795,47.7463,47.7658,6675.0
2024-11-08 13:30:00,49.0,49.07,48.98,49.04,6801.0,47.7755,47.8438,47.756,47.8145,6801.0
2024-11-08 13:35:00,49.03,49.04,48.99,49.0,5118.0,47.8048,47.8145,47.7658,47.7755,5118.0
2024-11-08 13:40:00,49.01,49.04,48.98,49.01,4687.0,47.7853,47.8145,47.756,47.7853,4687.0
2024-11-08 13:45:00,49.01,49.05,49.0,49.01,2972.0,47.7853,47.8243,47.7755,47.7853,2972.0
2024-11-08 13:50:00,49.01,49.01,48.92,48.94,8875.0,47.7853,47.7853,47.6975,47.717,8875.0
2024-11-08 13:55:00,48.94,49.02,48.94,49.02,10362.0,47.717,47.795,47.717,47.795,10362.0
2024-11-08 14:00:00,49.01,49.01,48.86,48.92,17453.0,47.7853,47.7853,47.639,47.6975,17453.0
2024-11-08 14:05:00,48.91,49.0,48.91,49.0,5404.0,47.6878,47.7755,47.6878,47.7755,5404.0
2024-11-08 14:10:00,48.99,49.09,48.97,49.09,6517.0,47.7658,47.8633,47.7463,47.8633,6517.0
2024-11-08 14:15:00,49.09,49.12,49.07,49.1,7914.0,47.8633,47.8925,47.8438,47.873,7914.0
2024-11-08 14:20:00,49.11,49.12,49.06,49.09,7073.0,47.8828,47.8925,47.834,47.8633,7073.0
2024-11-08 14:25:00,49.09,49.12,49.07,49.08,8826.0,47.8633,47.8925,47.8438,47.8535,8826.0
2024-11-08 14:30:00,49.09,49.13,49.04,49.05,8180.0,47.8633,47.9023,47.8145,47.8243,8180.0
2024-11-08 14:35:00,49.05,49.09,49.05,49.05,6450.0,47.8243,47.8633,47.8243,47.8243,6450.0
2024-11-08 14:40:00,49.04,49.09,49.02,49.08,5710.0,47.8145,47.8633,47.795,47.8535,5710.0
2024-11-08 14:45:00,49.08,49.1,49.05,49.1,4955.0,47.8535,47.873,47.8243,47.873,4955.0
2024-11-08 14:50:00,49.11,49.13,49.1,49.13,8130.0,47.8828,47.9023,47.873,47.9023,8130.0
2024-11-08 14:55:00,49.14,49.22,49.14,49.15,7469.0,47.912,47.99,47.912,47.9218,7469.0
2024-11-08 15:00:00,49.14,49.2,49.14,49.18,8284.0,47.912,47.9705,47.912,47.951,8284.0
2024-11-08 15:05:00,49.19,49.24,49.18,49.2,9982.0,47.9608,48.0095,47.951,47.9705,9982.0
2024-11-08 15:10:00,49.21,49.22,49.15,49.21,9146.0,47.9803,47.99,47.9218,47.9803,9146.0
2024-11-08 15:15:00,49.23,49.27,49.22,49.26,11010.0,47.9998,48.0388,47.99,48.029,11010.0
2024-11-08 15:20:00,49.28,49.3,49.25,49.28,8819.0,48.0485,48.068,48.0193,48.0485,8819.0
2024-11-08 15:25:00,49.28,49.31,49.28,49.3,11213.0,48.0485,48.0778,48.0485,48.068,11213.0
2024-11-08 15:30:00,49.31,49.33,49.26,49.26,14334.0,48.0778,48.0973,48.029,48.029,14334.0
2024-11-08 15:35:00,49.28,49.3,49.24,49.3,10465.0,48.0485,48.068,48.0095,48.068,10465.0
2024-11-08 15:40:00,49.3,49.34,49.3,49.31,12153.0,48.068,48.107,48.068,48.0778,12153.0
2024-11-08 15:45:00,49.31,49.33,49.28,49.3,13386.0,48.0778,48.0973,48.0485,48.068,13386.0
2024-11-08 15:50:00,49.3,49.41,49.3,49.4,28186.0,48.068,48.1753,48.068,48.1655,28186.0
2024-11-08 15:55:00,49.4,49.54,49.38,49.47,128690.0,48.1655,48.302,48.146,48.2338,128690.0
2024-11-11 09:30:00,47.66,48.11,47.44,47.45,134413.0,46.469,46.9077,46.2545,46.2642,134413.0
2024-11-11 09:35:00,47.44,47.72,47.42,47.48,68173.0,46.2545,46.5275,46.235,46.2935,68173.0
2024-11-11 09:40:00,47.47,47.57,47.29,47.4,36275.0,46.2837,46.3812,46.1082,46.2155,36275.0
2024-11-11 09:45:00,47.42,47.53,47.36,47.47,32061.0,46.235,46.3422,46.1765,46.2837,32061.0
2024-11-11 09:50:00,47.46,47.46,47.24,47.24,18775.0,46.274,46.274,46.0595,46.0595,18775.0
2024-11-11 09:55:00,47.25,47.28,47.06,47.11,29994.0,46.0692,46.0985,45.884,45.9327,29994.0
2024-11-11 10:00:00,47.12,47.26,47.07,47.16,18776.0,45.9425,46.079,45.8937,45.9815,18776.0
2024-11-11 10:05:00,47.16,47.18,47.08,47.1,14560.0,45.9815,46.001,45.9035,45.923,14560.0
2024-11-11 10:10:00,47.08,47.13,46.97,47.0,12750.0,45.9035,45.9522,45.7962,45.8255,12750.0
2024-11-11 10:15:00,47.02,47.02,46.94,47.02,48773.0,45.845,45.845,45.767,45.845,48773.0
2024-11-11 10:20:00,47.01,47.04,46.98,47.0,52341.0,45.8352,45.8645,45.806,45.8255,52341.0
2024-11-11 10:25:00,46.99,46.99,46.8,46.91,20634.0,45.8157,45.8157,45.6305,45.7377,20634.0
2024-11-11 10:30:00,46.9,46.9,46.64,46.68,29742.0,45.728,45.728,45.4745,45.5135,29742.0
2024-11-11 10:35:00,46.67,46.68,46.6,46.62,15534.0,45.5037,45.5135,45.4355,45.455,15534.0
2024-11-11 10:40:00,46.64,46.68,46.58,46.58,18598.0,45.4745,45.5135,45.416,45.416,18598.0
2024-11-11 10:45:00,46.58,46.64,46.55,46.6,15636.0,45.416,45.4745,45.3867,45.4355,15636.0
2024-11-11 10:50:00,46.59,46.59,46.49,46.53,17579.0,45.4257,45.4257,45.3282,45.3672,17579.0
2024-11-11 10:55:00,46.53,46.54,46.45,46.49,10216.0,45.3672,45.377,45.2892,45.3282,10216.0
2024-11-11 11:00:00,46.49,46.5,46.38,46.44,26531.0,45.3282,45.338,45.221,45.2795,26531.0
2024-11-11 11:05:00,46.43,46.47,46.31,46.31,28735.0,45.2697,45.3087,45.1527,45.1527,28735.0
2024-11-11 11:10:00,46.31,46.36,46.28,46.33,28530.0,45.1527,45.2015,45.1235,45.1722,28530.0
2024-11-11 11:15:00,46.33,46.44,46.32,46.38,36603.0,45.1722,45.2795,45.1625,45.221,36603.0
2024-11-11 11:20:00,46.38,46.48,46.35,46.46,30845.0,45.221,45.3185,45.1917,45.299,30845.0
2024-11-11 11:25:00,46.44,46.51,46.35,46.47,51792.0,45.2795,45.3477,45.1917,45.3087,51792.0
2024-11-11 11:30:00,46.47,46.49,46.39,46.44,53185.0,45.3087,45.3282,45.2307,45.2795,53185.0
2024-11-11 11:35:00,46.45,46.47,46.4,46.41,29943.0,45.2892,45.3087,45.2405,45.2502,29943.0
2024-11-11 11:40:00,46.4,46.4,46.33,46.33,23844.0,45.2405,45.2405,45.1722,45.1722,23844.0
2024-11-11 11:45:00,46.33,46.38,46.32,46.35,29928.0,45.1722,45.221,45.1625,45.1917,29928.0
2024-11-11 11:50:00,46.35,46.4,46.34,46.39,21596.0,45.1917,45.2405,45.182,45.2307,21596.0
2024-11-11 11:55:00,46.4,46.43,46.38,46.39,20685.0,45.2405,45.2697,45.221,45.2307,20685.0
2024-11-11 12:00:00,46.4,46.46,46.38,46.43,21979.0,45.2405,45.299,45.221,45.2697,21979.0
2024-11-11 12:05:00,46.41,46.42,46.34,46.35,21168.0,45.2502,45.26,45.182,45.1917,21168.0
2024-11-11 12:10:00,46.34,46.35,46.26,46.27,22612.0,45.182,45.1917,45.104,45.1137,22612.0
2024-11-11 12:15:00,46.27,46.3,46.22,46.22,23229.0,45.1137,45.143,45.065,45.065,23229.0
2024-11-11 12:20:00,46.23,46.23,46.19,46.22,20596.0,45.0747,45.0747,45.0357,45.065,20596.0
2024-11-11 12:25:00,46.21,46.21,46.16,46.17,24413.0,45.0552,45.0552,45.0065,45.0162,24413.0
2024-11-11 12:30:00,46.17,46.26,46.17,46.26,24378.0,45.0162,45.104,45.0162,45.104,24378.0
2024-11-11 12:35:00,46.25,46.25,46.21,46.24,17591.0,45.0942,45.0942,45.0552,45.0845,17591.0
2024-11-11 12:40:00,46.25,46.27,46.21,46.25,28591.0,45.0942,45.1137,45.0552,45.0942,28591.0
2024-11-11 12:45:00,46.25,46.28,46.24,46.26,18145.0,45.0942,45.1235,45.0845,45.104,18145.0
2024-11-11 12:50:00,46.25,46.27,46.16,46.16,18532.0,45.0942,45.1137,45.0065,45.0065,18532.0
2024-11-11 12:55:00,46.16,46.17,46.1,46.1,12719.0,45.0065,45.0162,44.948,44.948,12719.0
2024-11-11 13:00:00,46.1,46.11,45.99,46.04,40746.0,44.948,44.9577,44.8407,44.8895,40746.0
2024-11-11 13:05:00,46.04,46.1,46.03,46.08,17434.0,44.8895,44.948,44.8797,44.9285,17434.0
2024-11-11 13:10:00,46.08,46.12,46.04,46.04,17506.0,44.9285,44.9675,44.8895,44.8895,17506.0
2024-11-11 13:15:00,46.05,46.05,46.0,46.0,15408.0,44.8992,44.8992,44.8505,44.8505,15408.0
2024-11-11 13:20:00,45.99,46.01,45.93,45.93,23187.0,44.8407,44.8602,44.7822,44.7822,23187.0
2024-11-11 13:25:00,45.93,46.0,45.91,45.99,38274.0,44.7822,44.8505,44.7627,44.8407,38274.0
2024-11-11 13:30:00,46.0,46.07,45.98,46.07,51052.0,44.8505,44.9187,44.831,44.9187,51052.0
2024-11-11 13:35:00,46.08,46.11,46.05,46.07,21754.0,44.9285,44.9577,44.8992,44.9187,21754.0
2024-11-11 13:40:00,46.08,46.21,46.08,46.19,30695.0,44.9285,45.0552,44.9285,45.0357,30695.0
2024-11-11 13:45:00,46.18,46.27,46.18,46.27,32690.0,45.026,45.1137,45.026,45.1137,32690.0
2024-11-11 13:50:00,46.28,46.34,46.26,46.33,25538.0,45.1235,45.182,45.104,45.1722,25538.0
2024-11-11 13:55:00,46.32,46.34,46.3,46.33,21723.0,45.1625,45.182,45.143,45.1722,21723.0
2024-11-11 14:00:00,46.34,46.43,46.32,46.39,16871.0,45.182,45.2697,45.1625,45.2307,16871.0
2024-11-11 14:05:00,46.39,46.4,46.35,46.37,21031.0,45.2307,45.2405,45.1917,45.2112,21031.0
2024-11-11 14:10:00,46.36,46.45,46.32,46.43,24437.0,45.2015,45.2892,45.1625,45.2697,24437.0
2024-11-11 14:15:00,46.44,46.49,46.43,46.48,17646.0,45.2795,45.3282,45.2697,45.3185,17646.0
2024-11-11 14:20:00,46.48,46.51,46.47,46.49,14961.0,45.3185,45.3477,45.3087,45.3282,14961.0
2024-11-11 14:25:00,46.52,46.53,46.44,46.45,21756.0,45.3575,45.3672,45.2795,45.2892,21756.0
2024-11-11 14:30:00,46.45,46.57,46.44,46.56,23157.0,45.2892,45.4062,45.2795,45.3965,23157.0
2024-11-11 14:35:00,46.56,46.64,46.56,46.62,18339.0,45.3965,45.4745,45.3965,45.455,18339.0
2024-11-11 14:40:00,46.63,46.68,46.62,46.65,18342.0,45.4647,45.5135,45.455,45.4842,18342.0
2024-11-11 14:45:00,46.65,46.77,46.65,46.75,24128.0,45.4842,45.6012,45.4842,45.5817,24128.0
2024-11-11 14:50:00,46.75,46.77,46.71,46.72,18591.0,45.5817,45.6012,45.5427,45.5525,18591.0
2024-11-11 14:55:00,46.71,46.8,46.69,46.8,27179.0,45.5427,45.6305,45.5232,45.6305,27179.0
2024-11-11 15:00:00,46.8,46.91,46.8,46.89,24663.0,45.6305,45.7377,45.6305,45.7182,24663.0
2024-11-11 15:05:00,46.89,46.92,46.86,46.92,29359.0,45.7182,45.7475,45.689,45.7475,29359.0
2024-11-11 15:10:00,46.91,46.94,46.9,46.91,21645.0,45.7377,45.767,45.728,45.7377,21645.0
2024-11-11 15:15:00,46.91,46.91,46.87,46.91,27212.0,45.7377,45.7377,45.6987,45.7377,27212.0
2024-11-11 15:20:00,46.91,46.95,46.85,46.89,30042.0,45.7377,45.7767,45.6792,45.7182,30042.0
2024-11-11 15:25:00,46.9,46.9,46.84,46.84,25146.0,45.728,45.728,45.6695,45.6695,25146.0
2024-11-11 15:30:00,46.83,46.97,46.83,46.96,36444.0,45.6597,45.7962,45.6597,45.7865,36444.0
2024-11-11 15:35:00,46.96,46.99,46.94,46.99,30577.0,45.7865,45.8157,45.767,45.8157,30577.0
2024-11-11 15:40:00,46.99,47.08,46.98,47.07,31309.0,45.8157,45.9035,45.806,45.8937,31309.0
2024-11-11 15:45:00,47.06,47.09,47.04,47.08,42684.0,45.884,45.9132,45.8645,45.9035,42684.0
2024-11-11 15:50:00,47.09,47.09,46.85,46.87,82668.0,45.9132,45.9132,45.6792,45.6987,82668.0
2024-11-11 15:55:00,46.87,46.9,46.73,46.89,198817.0,45.6987,45.728,45.5622,45.7182,198817.0
2024-11-12 09:30:00,46.61,46.68,46.24,46.26,74514.0,45.4452,45.5135,45.0845,45.104,74514.0
2024-11-12 09:35:00,46.32,46.61,46.28,46.53,33723.0,45.1625,45.4452,45.1235,45.3672,33723.0
2024-11-12 09:40:00,46.5,46.67,46.4,46.48,17901.0,45.338,45.5037,45.2405,45.3185,17901.0
2024-11-12 09:45:00,46.46,46.57,46.36,46.54,20024.0,45.299,45.4062,45.2015,45.377,20024.0
2024-11-12 09:50:00,46.56,46.61,46.44,46.54,44470.0,45.3965,45.4452,45.2795,45.377,44470.0
2024-11-12 09:55:00,46.54,46.54,46.36,46.36,10946.0,45.377,45.377,45.2015,45.2015,10946.0
2024-11-12 10:00:00,46.36,46.43,46.24,46.27,30947.0,45.2015,45.2697,45.0845,45.1137,30947.0
2024-11-12 10:05:00,46.27,46.3,46.16,46.26,29663.0,45.1137,45.143,45.0065,45.104,29663.0
2024-11-12 10:10:00,46.25,46.32,46.23,46.32,13497.0,45.0942,45.1625,45.0747,45.1625,13497.0
2024-11-12 10:15:00,46.31,46.34,46.27,46.32,18867.0,45.1527,45.182,45.1137,45.1625,18867.0
2024-11-12 10:20:00,46.32,46.36,46.23,46.23,18039.0,45.1625,45.2015,45.0747,45.0747,18039.0
2024-11-12 10:25:00,46.23,46.26,46.17,46.18,16233.0,45.0747,45.104,45.0162,45.026,16233.0
2024-11-12 10:30:00,46.19,46.22,46.06,46.09,26269.0,45.0357,45.065,44.909,44.9382,26269.0
2024-11-12 10:35:00,46.08,46.08,45.94,45.94,16826.0,44.9285,44.9285,44.792,44.792,16826.0
2024-11-12 10:40:00,45.94,46.01,45.87,45.94,18008.0,44.792,44.8602,44.7237,44.792,18008.0
2024-11-12 10:45:00,45.94,46.1,45.93,46.07,26935.0,44.792,44.948,44.7822,44.9187,26935.0
2024-11-12 10:50:00,46.04,46.05,45.95,45.96,19885.0,44.8895,44.8992,44.8017,44.8115,19885.0
2024-11-12 10:55:00,45.98,46.05,45.91,45.92,21012.0,44.831,44.8992,44.7627,44.7725,21012.0
2024-11-12 11:00:00,45.93,45.98,45.92,45.94,16393.0,44.7822,44.831,44.7725,44.792,16393.0
2024-11-12 11:05:00,45.91,46.0,45.84,45.98,19092.0,44.7627,44.8505,44.6945,44.831,19092.0
2024-11-12 11:10:00,46.01,46.01,45.88,45.88,12581.0,44.8602,44.8602,44.7335,44.7335,12581.0
2024-11-12 11:15:00,45.89,45.92,45.84,45.91,21202.0,44.7432,44.7725,44.6945,44.7627,21202.0
2024-11-12 11:20:00,45.94,46.04,45.87,45.87,24478.0,44.792,44.8895,44.7237,44.7237,24478.0
2024-11-12 11:25:00,45.87,45.91,45.83,45.91,15605.0,44.7237,44.7627,44.6847,44.7627,15605.0
2024-11-12 11:30:00,45.91,45.98,45.9,45.94,16016.0,44.7627,44.831,44.753,44.792,16016.0
2024-11-12 11:35:00,45.93,45.94,45.78,45.82,21198.0,44.7822,44.792,44.636,44.675,21198.0
2024-11-12 11:40:00,45.84,45.92,45.81,45.82,19045.0,44.6945,44.7725,44.6652,44.675,19045.0
2024-11-12 11:45:00,45.82,45.82,45.71,45.77,21768.0,44.675,44.675,44.5677,44.6262,21768.0
2024-11-12 11:50:00,45.76,45.84,45.76,45.81,20710.0,44.6165,44.6945,44.6165,44.6652,20710.0
2024-11-12 11:55:00,45.82,45.82,45.74,45.75,14975.0,44.675,44.675,44.597,44.6067,14975.0
2024-11-12 12:00:00,45.77,45.77,45.66,45.67,31770.0,44.6262,44.6262,44.519,44.5287,31770.0
2024-11-12 12:05:00,45.68,45.7,45.63,45.64,14587.0,44.5385,44.558,44.4897,44.4995,14587.0
2024-11-12 12:10:00,45.63,45.65,45.54,45.57,24674.0,44.4897,44.5092,44.402,44.4312,24674.0
2024-11-12 12:15:00,45.58,45.62,45.56,45.61,15555.0,44.441,44.48,44.4215,44.4702,15555.0
2024-11-12 12:20:00,45.62,45.62,45.54,45.54,16955.0,44.48,44.48,44.402,44.402,16955.0
2024-11-12 12:25:00,45.54,45.59,45.53,45.57,16319.0,44.402,44.4507,44.3922,44.4312,16319.0
2024-11-12 12:30:00,45.56,45.59,45.52,45.55,45364.0,44.4215,44.4507,44.3825,44.4117,45364.0
2024-11-12 12:35:00,45.55,45.65,45.55,45.63,32900.0,44.4117,44.5092,44.4117,44.4897,32900.0
2024-11-12 12:40:00,45.62,45.62,45.55,45.56,17904.0,44.48,44.48,44.4117,44.4215,17904.0
2024-11-12 12:45:00,45.56,45.59,45.51,45.53,13504.0,44.4215,44.4507,44.3727,44.3922,13504.0
2024-11-12 12:50:00,45.53,45.58,45.53,45.56,14533.0,44.3922,44.441,44.3922,44.4215,14533.0
2024-11-12 12:55:00,45.56,45.56,45.49,45.5,15880.0,44.4215,44.4215,44.3532,44.363,15880.0
2024-11-12 13:00:00,45.49,45.51,45.41,45.5,22915.0,44.3532,44.3727,44.2752,44.363,22915.0
2024-11-12 13:05:00,45.48,45.59,45.48,45.59,25414.0,44.3435,44.4507,44.3435,44.4507,25414.0
2024-11-12 13:10:00,45.59,45.7,45.57,45.7,26324.0,44.4507,44.558,44.4312,44.558,26324.0
2024-11-12 13:15:00,45.71,45.73,45.67,45.67,14883.0,44.5677,44.5872,44.5287,44.5287,14883.0
2024-11-12 13:20:00,45.63,45.66,45.6,45.64,19990.0,44.4897,44.519,44.4605,44.4995,19990.0
2024-11-12 13:25:00,45.65,45.68,45.63,45.68,22169.0,44.5092,44.5385,44.4897,44.5385,22169.0
2024-11-12 13:30:00,45.69,45.69,45.59,45.61,23032.0,44.5482,44.5482,44.4507,44.4702,23032.0
2024-11-12 13:35:00,45.61,45.65,45.55,45.57,22396.0,44.4702,44.5092,44.4117,44.4312,22396.0
2024-11-12 13:40:00,45.58,45.64,45.58,45.64,17410.0,44.441,44.4995,44.441,44.4995,17410.0
2024-11-12 13:45:00,45.64,45.67,45.59,45.67,17069.0,44.4995,44.5287,44.4507,44.5287,17069.0
2024-11-12 13:50:00,45.66,45.72,45.65,45.71,17745.0,44.519,44.5775,44.5092,44.5677,17745.0
2024-11-12 13:55:00,45.7,45.74,45.68,45.71,16918.0,44.558,44.597,44.5385,44.5677,16918.0
2024-11-12 14:00:00,45.72,45.84,45.72,45.84,28923.0,44.5775,44.6945,44.5775,44.6945,28923.0
2024-11-12 14:05:00,45.84,45.84,45.79,45.81,17655.0,44.6945,44.6945,44.6457,44.6652,17655.0
2024-11-12 14:10:00,45.81,45.84,45.78,45.82,29461.0,44.6652,44.6945,44.636,44.675,29461.0
2024-11-12 14:15:00,45.81,45.84,45.81,45.82,10338.0,44.6652,44.6945,44.6652,44.675,10338.0
2024-11-12 14:20:00,45.83,45.87,45.82,45.86,16149.0,44.6847,44.7237,44.675,44.714,16149.0
2024-11-12 14:25:00,45.85,45.86,45.79,45.81,18820.0,44.7042,44.714,44.6457,44.6652,18820.0
2024-11-12 14:30:00,45.79,45.81,45.75,45.81,22307.0,44.6457,44.6652,44.6067,44.6652,22307.0
2024-11-12 14:35:00,45.83,45.85,45.8,45.8,15031.0,44.6847,44.7042,44.6555,44.6555,15031.0
2024-11-12 14:40:00,45.79,45.89,45.79,45.86,16501.0,44.6457,44.7432,44.6457,44.714,16501.0
2024-11-12 14:45:00,45.87,45.9,45.86,45.9,16936.0,44.7237,44.753,44.714,44.753,16936.0
2024-11-12 14:50:00,45.91,45.93,45.83,45.84,20757.0,44.7627,44.7822,44.6847,44.6945,20757.0
2024-11-12 14:55:00,45.84,45.85,45.79,45.82,21750.0,44.6945,44.7042,44.6457,44.675,21750.0
2024-11-12 15:00:00,45.84,45.84,45.77,45.79,20918.0,44.6945,44.6945,44.6262,44.6457,20918.0
2024-11-12 15:05:00,45.79,45.81,45.76,45.79,17568.0,44.6457,44.6652,44.6165,44.6457,17568.0
2024-11-12 15:10:00,45.78,45.82,45.78,45.8,17445.0,44.636,44.675,44.636,44.6555,17445.0
2024-11-12 15:15:00,45.81,45.84,45.77,45.82,42932.0,44.6652,44.6945,44.6262,44.675,42932.0
2024-11-12 15:20:00,45.82,45.83,45.8,45.81,22725.0,44.675,44.6847,44.6555,44.6652,22725.0
2024-11-12 15:25:00,45.81,45.83,45.78,45.83,22299.0,44.6652,44.6847,44.636,44.6847,22299.0
2024-11-12 15:30:00,45.83,45.88,45.82,45.87,25769.0,44.6847,44.7335,44.675,44.7237,25769.0
2024-11-12 15:35:00,45.88,45.93,45.86,45.93,31956.0,44.7335,44.7822,44.714,44.7822,31956.0
2024-11-12 15:40:00,45.93,45.93,45.88,45.9,33289.0,44.7822,44.7822,44.7335,44.753,33289.0
2024-11-12 15:45:00,45.91,45.97,45.91,45.95,32270.0,44.7627,44.8212,44.7627,44.8017,32270.0
2024-11-12 15:50:00,45.96,46.03,45.96,46.02,65412.0,44.8115,44.8797,44.8115,44.87,65412.0
2024-11-12 15:55:00,46.02,46.05,45.94,46.03,182018.0,44.87,44.8992,44.792,44.8797,182018.0
2024-11-13 09:30:00,46.67,46.81,46.33,46.35,91693.0,45.5037,45.6402,45.1722,45.1917,91693.0
2024-11-13 09:35:00,46.37,46.38,46.06,46.22,35174.0,45.2112,45.221,44.909,45.065,35174.0
2024-11-13 09:40:00,46.23,46.31,46.17,46.27,13103.0,45.0747,45.1527,45.0162,45.1137,13103.0
2024-11-13 09:45:00,46.25,46.25,46.05,46.07,17589.0,45.0942,45.0942,44.8992,44.9187,17589.0
2024-11-13 09:50:00,46.05,46.07,45.92,45.98,21444.0,44.8992,44.9187,44.7725,44.831,21444.0
2024-11-13 09:55:00,45.98,46.08,45.92,46.0,16715.0,44.831,44.9285,44.7725,44.8505,16715.0
2024-11-13 10:00:00,45.99,46.03,45.83,45.85,10854.0,44.8407,44.8797,44.6847,44.7042,10854.0
2024-11-13 10:05:00,45.82,45.83,45.66,45.82,9286.0,44.675,44.6847,44.519,44.675,9286.0
2024-11-13 10:10:00,45.83,45.9,45.81,45.83,6689.0,44.6847,44.753,44.6652,44.6847,6689.0
2024-11-13 10:15:00,45.83,45.94,45.81,45.89,6200.0,44.6847,44.792,44.6652,44.7432,6200.0
2024-11-13 10:20:00,45.89,45.92,45.8,45.9,5898.0,44.7432,44.7725,44.6555,44.753,5898.0
2024-11-13 10:25:00,45.9,45.91,45.84,45.85,6010.0,44.753,44.7627,44.6945,44.7042,6010.0
2024-11-13 10:30:00,45.88,45.92,45.85,45.85,5882.0,44.7335,44.7725,44.7042,44.7042,5882.0
2024-11-13 10:35:00,45.83,45.89,45.79,45.81,8539.0,44.6847,44.7432,44.6457,44.6652,8539.0
2024-11-13 10:40:00,45.79,45.81,45.74,45.8,5702.0,44.6457,44.6652,44.597,44.6555,5702.0
2024-11-13 10:45:00,45.8,45.82,45.75,45.77,4800.0,44.6555,44.675,44.6067,44.6262,4800.0
2024-11-13 10:50:00,45.76,45.87,45.76,45.87,14593.0,44.6165,44.7237,44.6165,44.7237,14593.0
2024-11-13 10:55:00,45.86,45.94,45.85,45.94,12023.0,44.714,44.792,44.7042,44.792,12023.0
2024-11-13 11:00:00,45.95,45.95,45.84,45.86,6890.0,44.8017,44.8017,44.6945,44.714,6890.0
2024-11-13 11:05:00,45.84,45.97,45.84,45.96,7602.0,44.6945,44.8212,44.6945,44.8115,7602.0
2024-11-13 11:10:00,45.95,45.95,45.8,45.8,5933.0,44.8017,44.8017,44.6555,44.6555,5933.0
2024-11-13 11:15:00,45.8,45.81,45.71,45.73,8122.0,44.6555,44.6652,44.5677,44.5872,8122.0
2024-11-13 11:20:00,45.73,45.74,45.65,45.68,15580.0,44.5872,44.597,44.5092,44.5385,15580.0
2024-11-13 11:25:00,45.68,45.73,45.67,45.67,4817.0,44.5385,44.5872,44.5287,44.5287,4817.0
2024-11-13 11:30:00,45.65,45.7,45.52,45.55,18144.0,44.5092,44.558,44.3825,44.4117,18144.0
2024-11-13 11:35:00,45.55,45.59,45.52,45.53,12145.0,44.4117,44.4507,44.3825,44.3922,12145.0
2024-11-13 11:40:00,45.53,45.57,45.48,45.55,4426.0,44.3922,44.4312,44.3435,44.4117,4426.0
2024-11-13 11:45:00,45.55,45.62,45.55,45.6,5602.0,44.4117,44.48,44.4117,44.4605,5602.0
2024-11-13 11:50:00,45.58,45.59,45.51,45.51,1877.0,44.441,44.4507,44.3727,44.3727,1877.0
2024-11-13 11:55:00,45.49,45.49,45.39,45.39,4673.0,44.3532,44.3532,44.2557,44.2557,4673.0
2024-11-13 12:00:00,45.4,45.41,45.33,45.33,4683.0,44.2655,44.2752,44.1972,44.1972,4683.0
2024-11-13 12:05:00,45.32,45.43,45.29,45.38,10497.0,44.1875,44.2947,44.1582,44.246,10497.0
2024-11-13 12:10:00,45.38,45.41,45.34,45.41,4774.0,44.246,44.2752,44.207,44.2752,4774.0
2024-11-13 12:15:00,45.39,45.47,45.39,45.4,4016.0,44.2557,44.3337,44.2557,44.2655,4016.0
2024-11-13 12:20:00,45.37,45.39,45.35,45.36,2318.0,44.2362,44.2557,44.2167,44.2265,2318.0
2024-11-13 12:25:00,45.37,45.37,45.29,45.3,6778.0,44.2362,44.2362,44.1582,44.168,6778.0
2024-11-13 12:30:00,45.3,45.39,45.3,45.37,10386.0,44.168,44.2557,44.168,44.2362,10386.0
2024-11-13 12:35:00,45.38,45.47,45.37,45.47,6469.0,44.246,44.3337,44.2362,44.3337,6469.0
2024-11-13 12:40:00,45.47,45.49,45.47,45.48,2776.0,44.3337,44.3532,44.3337,44.3435,2776.0
2024-11-13 12:45:00,45.47,45.5,45.47,45.48,3487.0,44.3337,44.363,44.3337,44.3435,3487.0
2024-11-13 12:50:00,45.49,45.51,45.45,45.51,3757.0,44.3532,44.3727,44.3142,44.3727,3757.0
2024-11-13 12:55:00,45.51,45.51,45.45,45.45,6223.0,44.3727,44.3727,44.3142,44.3142,6223.0
2024-11-13 13:00:00,45.46,45.48,45.43,45.44,4593.0,44.324,44.3435,44.2947,44.3045,4593.0
2024-11-13 13:05:00,45.42,45.43,45.4,45.42,4086.0,44.285,44.2947,44.2655,44.285,4086.0
2024-11-13 13:10:00,45.4,45.42,45.37,45.42,3668.0,44.2655,44.285,44.2362,44.285,3668.0
2024-11-13 13:15:00,45.41,45.41,45.38,45.38,2452.0,44.2752,44.2752,44.246,44.246,2452.0
2024-11-13 13:20:00,45.38,45.39,45.33,45.33,4784.0,44.246,44.2557,44.1972,44.1972,4784.0
2024-11-13 13:25:00,45.34,45.34,45.31,45.34,1817.0,44.207,44.207,44.1777,44.207,1817.0
2024-11-13 13:30:00,45.32,45.37,45.32,45.37,3721.0,44.1875,44.2362,44.1875,44.2362,3721.0
2024-11-13 13:35:00,45.37,45.44,45.37,45.39,5481.0,44.2362,44.3045,44.2362,44.2557,5481.0
2024-11-13 13:40:00,45.37,45.37,45.31,45.32,3573.0,44.2362,44.2362,44.1777,44.1875,3573.0
2024-11-13 13:45:00,45.33,45.36,45.31,45.31,3768.0,44.1972,44.2265,44.1777,44.1777,3768.0
2024-11-13 13:50:00,45.3,45.36,45.3,45.36,4056.0,44.168,44.2265,44.168,44.2265,4056.0
2024-11-13 13:55:00,45.37,45.37,45.34,45.34,1651.0,44.2362,44.2362,44.207,44.207,1651.0
2024-11-13 14:00:00,45.34,45.34,45.26,45.28,3601.0,44.207,44.207,44.129,44.1485,3601.0
2024-11-13 14:05:00,45.28,45.28,45.21,45.21,23825.0,44.1485,44.1485,44.0802,44.0802,23825.0
2024-11-13 14:10:00,45.21,45.24,45.19,45.24,8117.0,44.0802,44.1095,44.0607,44.1095,8117.0
2024-11-13 14:15:00,45.25,45.29,45.23,45.25,5127.0,44.1192,44.1582,44.0997,44.1192,5127.0
2024-11-13 14:20:00,45.26,45.35,45.26,45.35,1837.0,44.129,44.2167,44.129,44.2167,1837.0
2024-11-13 14:25:00,45.37,45.46,45.37,45.43,7304.0,44.2362,44.324,44.2362,44.2947,7304.0
2024-11-13 14:30:00,45.43,45.44,45.39,45.43,5415.0,44.2947,44.3045,44.2557,44.2947,5415.0
2024-11-13 14:35:00,45.43,45.45,45.37,45.37,4884.0,44.2947,44.3142,44.2362,44.2362,4884.0
2024-11-13 14:40:00,45.37,45.4,45.36,45.38,8825.0,44.2362,44.2655,44.2265,44.246,8825.0
2024-11-13 14:45:00,45.38,45.39,45.31,45.31,3408.0,44.246,44.2557,44.1777,44.1777,3408.0
2024-11-13 14:50:00,45.3,45.3,45.27,45.28,6108.0,44.168,44.168,44.1387,44.1485,6108.0
2024-11-13 14:55:00,45.28,45.3,45.27,45.28,6723.0,44.1485,44.168,44.1387,44.1485,6723.0
2024-11-13 15:00:00,45.27,45.27,45.16,45.16,10943.0,44.1387,44.1387,44.0315,44.0315,10943.0
2024-11-13 15:05:00,45.17,45.28,45.17,45.26,7501.0,44.0412,44.1485,44.0412,44.129,7501.0
2024-11-13 15:10:00,45.27,45.3,45.23,45.3,3619.0,44.1387,44.168,44.0997,44.168,3619.0
2024-11-13 15:15:00,45.3,45.34,45.3,45.31,4351.0,44.168,44.207,44.168,44.1777,4351.0
2024-11-13 15:20:00,45.31,45.33,45.28,45.29,9189.0,44.1777,44.1972,44.1485,44.1582,9189.0
2024-11-13 15:25:00,45.3,45.3,45.26,45.26,8541.0,44.168,44.168,44.129,44.129,8541.0
2024-11-13 15:30:00,45.25,45.28,45.22,45.26,10202.0,44.1192,44.1485,44.09,44.129,10202.0
2024-11-13 15:35:00,45.28,45.3,45.24,45.24,6877.0,44.1485,44.168,44.1095,44.1095,6877.0
2024-11-13 15:40:00,45.24,45.24,45.15,45.15,4150.0,44.1095,44.1095,44.0217,44.0217,4150.0
2024-11-13 15:45:00,45.14,45.17,45.13,45.13,6737.0,44.012,44.0412,44.0022,44.0022,6737.0
2024-11-13 15:50:00,45.13,45.19,45.12,45.13,33075.0,44.0022,44.0607,43.9925,44.0022,33075.0
2024-11-13 15:55:00,45.13,45.17,45.1,45.15,85221.0,44.0022,44.0412,43.973,44.0217,85221.0
2024-11-14 09:30:00,44.9,45.21,44.76,45.13,112554.0,43.778,44.0802,43.6415,44.0022,112554.0
2024-11-14 09:35:00,45.11,45.28,45.1,45.12,36679.0,43.9827,44.1485,43.973,43.9925,36679.0
2024-11-14 09:40:00,45.09,45.2,44.91,45.01,12877.0,43.9632,44.0705,43.7877,43.8852,12877.0
2024-11-14 09:45:00,45.05,45.09,44.9,44.98,33789.0,43.9242,43.9632,43.778,43.856,33789.0
2024-11-14 09:50:00,45.02,45.12,44.93,45.01,4812.0,43.895,43.9925,43.8072,43.8852,4812.0
2024-11-14 09:55:00,45.03,45.07,45.0,45.0,4600.0,43.9047,43.9437,43.8755,43.8755,4600.0
2024-11-14 10:00:00,44.98,45.29,44.93,45.29,30815.0,43.856,44.1582,43.8072,44.1582,30815.0
2024-11-14 10:05:00,45.34,45.52,45.26,45.49,85449.0,44.207,44.3825,44.129,44.3532,85449.0
2024-11-14 10:10:00,45.49,45.53,45.36,45.36,12400.0,44.3532,44.3922,44.2265,44.2265,12400.0
2024-11-14 10:15:00,45.35,45.37,45.24,45.27,22916.0,44.2167,44.2362,44.1095,44.1387,22916.0
2024-11-14 10:20:00,45.28,45.42,45.28,45.41,18724.0,44.1485,44.285,44.1485,44.2752,18724.0
2024-11-14 10:25:00,45.41,45.52,45.39,45.42,10730.0,44.2752,44.3825,44.2557,44.285,10730.0
2024-11-14 10:30:00,45.45,45.48,45.34,45.44,8184.0,44.3142,44.3435,44.207,44.3045,8184.0
2024-11-14 10:35:00,45.45,45.49,45.32,45.35,15390.0,44.3142,44.3532,44.1875,44.2167,15390.0
2024-11-14 10:40:00,45.32,45.34,45.22,45.29,7200.0,44.1875,44.207,44.09,44.1582,7200.0
2024-11-14 10:45:00,45.26,45.37,45.24,45.37,6434.0,44.129,44.2362,44.1095,44.2362,6434.0
2024-11-14 10:50:00,45.31,45.4,45.29,45.35,5103.0,44.1777,44.2655,44.1582,44.2167,5103.0
2024-11-14 10:55:00,45.33,45.37,45.3,45.32,5857.0,44.1972,44.2362,44.168,44.1875,5857.0
2024-11-14 11:00:00,45.36,45.44,45.33,45.34,8800.0,44.2265,44.3045,44.1972,44.207,8800.0
2024-11-14 11:05:00,45.34,45.46,45.34,45.4,3785.0,44.207,44.324,44.207,44.2655,3785.0
2024-11-14 11:10:00,45.45,45.45,45.39,45.4,6209.0,44.3142,44.3142,44.2557,44.2655,6209.0
2024-11-14 11:15:00,45.42,45.57,45.4,45.53,11797.0,44.285,44.4312,44.2655,44.3922,11797.0
2024-11-14 11:20:00,45.53,45.6,45.52,45.6,20153.0,44.3922,44.4605,44.3825,44.4605,20153.0
2024-11-14 11:25:00,45.58,45.59,45.51,45.53,13002.0,44.441,44.4507,44.3727,44.3922,13002.0
2024-11-14 11:30:00,45.53,45.71,45.53,45.68,21041.0,44.3922,44.5677,44.3922,44.5385,21041.0
2024-11-14 11:35:00,45.68,45.68,45.59,45.63,9069.0,44.5385,44.5385,44.4507,44.4897,9069.0
2024-11-14 11:40:00,45.61,45.62,45.51,45.53,6998.0,44.4702,44.48,44.3727,44.3922,6998.0
2024-11-14 11:45:00,45.52,45.52,45.43,45.43,3682.0,44.3825,44.3825,44.2947,44.2947,3682.0
2024-11-14 11:50:00,45.44,45.5,45.44,45.5,7068.0,44.3045,44.363,44.3045,44.363,7068.0
2024-11-14 11:55:00,45.47,45.51,45.41,45.51,6301.0,44.3337,44.3727,44.2752,44.3727,6301.0
2024-11-14 12:00:00,45.54,45.54,45.48,45.5,11663.0,44.402,44.402,44.3435,44.363,11663.0
2024-11-14 12:05:00,45.49,45.56,45.48,45.56,1687.0,44.3532,44.4215,44.3435,44.4215,1687.0
2024-11-14 12:10:00,45.56,45.57,45.48,45.48,2945.0,44.4215,44.4312,44.3435,44.3435,2945.0
2024-11-14 12:15:00,45.44,45.45,45.41,45.42,5820.0,44.3045,44.3142,44.2752,44.285,5820.0
2024-11-14 12:20:00,45.39,45.42,45.37,45.37,4720.0,44.2557,44.285,44.2362,44.2362,4720.0
2024-11-14 12:25:00,45.37,45.38,45.34,45.35,28797.0,44.2362,44.246,44.207,44.2167,28797.0
2024-11-14 12:30:00,45.35,45.43,45.33,45.43,22121.0,44.2167,44.2947,44.1972,44.2947,22121.0
2024-11-14 12:35:00,45.43,45.47,45.41,45.47,3977.0,44.2947,44.3337,44.2752,44.3337,3977.0
2024-11-14 12:40:00,45.47,45.47,45.41,45.42,2188.0,44.3337,44.3337,44.2752,44.285,2188.0
2024-11-14 12:45:00,45.41,45.41,45.28,45.29,30944.0,44.2752,44.2752,44.1485,44.1582,30944.0
2024-11-14 12:50:00,45.3,45.47,45.3,45.46,4433.0,44.168,44.3337,44.168,44.324,4433.0
2024-11-14 12:55:00,45.44,45.46,45.44,45.44,900.0,44.3045,44.324,44.3045,44.3045,900.0
2024-11-14 13:00:00,45.4,45.41,45.37,45.38,5296.0,44.2655,44.2752,44.2362,44.246,5296.0
2024-11-14 13:05:00,45.42,45.46,45.42,45.44,2098.0,44.285,44.324,44.285,44.3045,2098.0
2024-11-14 13:10:00,45.47,45.49,45.45,45.47,2786.0,44.3337,44.3532,44.3142,44.3337,2786.0
2024-11-14 13:15:00,45.49,45.51,45.46,45.47,5228.0,44.3532,44.3727,44.324,44.3337,5228.0
2024-11-14 13:20:00,45.44,45.44,45.37,45.37,14224.0,44.3045,44.3045,44.2362,44.2362,14224.0
2024-11-14 13:25:00,45.38,45.38,45.34,45.34,1300.0,44.246,44.246,44.207,44.207,1300.0
2024-11-14 13:30:00,45.32,45.42,45.31,45.41,12032.0,44.1875,44.285,44.1777,44.2752,12032.0
2024-11-14 13:35:00,45.42,45.47,45.41,45.45,3656.0,44.285,44.3337,44.2752,44.3142,3656.0
2024-11-14 13:40:00,45.44,45.48,45.44,45.48,1300.0,44.3045,44.3435,44.3045,44.3435,1300.0
2024-11-14 13:45:00,45.47,45.48,45.42,45.45,3409.0,44.3337,44.3435,44.285,44.3142,3409.0
2024-11-14 13:50:00,45.48,45.5,45.47,45.47,8427.0,44.3435,44.363,44.3337,44.3337,8427.0
2024-11-14 13:55:00,45.47,45.47,45.37,45.37,3040.0,44.3337,44.3337,44.2362,44.2362,3040.0
2024-11-14 14:00:00,45.36,45.52,45.36,45.52,2906.0,44.2265,44.3825,44.2265,44.3825,2906.0
2024-11-14 14:05:00,45.52,45.58,45.52,45.57,3996.0,44.3825,44.441,44.3825,44.4312,3996.0
2024-11-14 14:10:00,45.58,45.6,45.57,45.57,3800.0,44.441,44.4605,44.4312,44.4312,3800.0
2024-11-14 14:15:00,45.61,45.63,45.6,45.6,8799.0,44.4702,44.4897,44.4605,44.4605,8799.0
2024-11-14 14:20:00,45.61,45.61,45.54,45.55,4646.0,44.4702,44.4702,44.402,44.4117,4646.0
2024-11-14 14:25:00,45.56,45.57,45.55,45.55,2097.0,44.4215,44.4312,44.4117,44.4117,2097.0
2024-11-14 14:30:00,45.56,45.62,45.56,45.59,11890.0,44.4215,44.48,44.4215,44.4507,11890.0
2024-11-14 14:35:00,45.58,45.62,45.56,45.62,8181.0,44.441,44.48,44.4215,44.48,8181.0
2024-11-14 14:40:00,45.62,45.66,45.59,45.62,18097.0,44.48,44.519,44.4507,44.48,18097.0
2024-11-14 14:45:00,45.64,45.65,45.6,45.61,6227.0,44.4995,44.5092,44.4605,44.4702,6227.0
2024-11-14 14:50:00,45.59,45.66,45.59,45.62,11641.0,44.4507,44.519,44.4507,44.48,11641.0
2024-11-14 14:55:00,45.63,45.64,45.57,45.6,10121.0,44.4897,44.4995,44.4312,44.4605,10121.0
2024-11-14 15:00:00,45.58,45.63,45.33,45.33,59598.0,44.441,44.4897,44.1972,44.1972,59598.0
2024-11-14 15:05:00,45.33,45.33,45.16,45.19,18703.0,44.1972,44.1972,44.0315,44.0607,18703.0
2024-11-14 15:10:00,45.22,45.28,45.15,45.22,12999.0,44.09,44.1485,44.0217,44.09,12999.0
2024-11-14 15:15:00,45.24,45.38,45.21,45.37,10898.0,44.1095,44.246,44.0802,44.2362,10898.0
2024-11-14 15:20:00,45.37,45.39,45.3,45.34,5541.0,44.2362,44.2557,44.168,44.207,5541.0
2024-11-14 15:25:00,45.33,45.46,45.33,45.43,12575.0,44.1972,44.324,44.1972,44.2947,12575.0
2024-11-14 15:30:00,45.44,45.46,45.26,45.3,12646.0,44.3045,44.324,44.129,44.168,12646.0
2024-11-14 15:35:00,45.32,45.32,45.26,45.26,5369.0,44.1875,44.1875,44.129,44.129,5369.0
2024-11-14 15:40:00,45.28,45.33,45.2,45.2,12993.0,44.1485,44.1972,44.0705,44.0705,12993.0
2024-11-14 15:45:00,45.2,45.2,45.11,45.14,20669.0,44.0705,44.0705,43.9827,44.012,20669.0
2024-11-14 15:50:00,45.14,45.26,45.14,45.19,37986.0,44.012,44.129,44.012,44.0607,37986.0
2024-11-14 15:55:00,45.19,45.42,45.17,45.33,81734.0,44.0607,44.285,44.0412,44.1972,81734.0
2024-11-15 09:30:00,45.59,45.94,45.57,45.67,73442.0,44.4507,44.792,44.4312,44.5287,73442.0
2024-11-15 09:35:00,45.56,45.6,45.47,45.52,12094.0,44.4215,44.4605,44.3337,44.3825,12094.0
2024-11-15 09:40:00,45.52,45.7,45.49,45.7,11677.0,44.3825,44.558,44.3532,44.558,11677.0
2024-11-15 09:45:00,45.68,45.89,45.68,45.84,13343.0,44.5385,44.7432,44.5385,44.6945,13343.0
2024-11-15 09:50:00,45.84,45.92,45.7,45.7,13375.0,44.6945,44.7725,44.558,44.558,13375.0
2024-11-15 09:55:00,45.7,45.85,45.68,45.83,11660.0,44.558,44.7042,44.5385,44.6847,11660.0
2024-11-15 10:00:00,45.81,46.04,45.76,46.03,14257.0,44.6652,44.8895,44.6165,44.8797,14257.0
2024-11-15 10:05:00,46.04,46.16,46.0,46.09,9926.0,44.8895,45.0065,44.8505,44.9382,9926.0
2024-11-15 10:10:00,46.09,46.09,45.91,45.94,7180.0,44.9382,44.9382,44.7627,44.792,7180.0
2024-11-15 10:15:00,45.95,45.97,45.85,45.85,8600.0,44.8017,44.8212,44.7042,44.7042,8600.0
2024-11-15 10:20:00,45.84,45.84,45.71,45.78,16049.0,44.6945,44.6945,44.5677,44.636,16049.0
2024-11-15 10:25:00,45.78,45.79,45.71,45.72,6923.0,44.636,44.6457,44.5677,44.5775,6923.0
2024-11-15 10:30:00,45.73,45.75,45.51,45.53,14300.0,44.5872,44.6067,44.3727,44.3922,14300.0
2024-11-15 10:35:00,45.54,45.59,45.47,45.55,16329.0,44.402,44.4507,44.3337,44.4117,16329.0
2024-11-15 10:40:00,45.55,45.6,45.49,45.51,20262.0,44.4117,44.4605,44.3532,44.3727,20262.0
2024-11-15 10:45:00,45.51,45.64,45.5,45.64,20543.0,44.3727,44.4995,44.363,44.4995,20543.0
2024-11-15 10:50:00,45.64,45.73,45.64,45.7,15918.0,44.4995,44.5872,44.4995,44.558,15918.0
2024-11-15 10:55:00,45.7,45.71,45.62,45.63,11031.0,44.558,44.5677,44.48,44.4897,11031.0
2024-11-15 11:00:00,45.63,45.73,45.6,45.72,11879.0,44.4897,44.5872,44.4605,44.5775,11879.0
2024-11-15 11:05:00,45.73,45.74,45.59,45.59,10253.0,44.5872,44.597,44.4507,44.4507,10253.0
2024-11-15 11:10:00,45.6,45.71,45.6,45.68,5889.0,44.4605,44.5677,44.4605,44.5385,5889.0
2024-11-15 11:15:00,45.71,45.71,45.54,45.54,5226.0,44.5677,44.5677,44.402,44.402,5226.0
2024-11-15 11:20:00,45.51,45.55,45.49,45.55,5972.0,44.3727,44.4117,44.3532,44.4117,5972.0
2024-11-15 11:25:00,45.54,45.54,45.49,45.49,3500.0,44.402,44.402,44.3532,44.3532,3500.0
2024-11-15 11:30:00,45.49,45.52,45.4,45.4,8627.0,44.3532,44.3825,44.2655,44.2655,8627.0
2024-11-15 11:35:00,45.38,45.41,45.24,45.34,9900.0,44.246,44.2752,44.1095,44.207,9900.0
2024-11-15 11:40:00,45.34,45.4,45.32,45.36,7424.0,44.207,44.2655,44.1875,44.2265,7424.0
2024-11-15 11:45:00,45.37,45.4,45.3,45.3,17900.0,44.2362,44.2655,44.168,44.168,17900.0
2024-11-15 11:50:00,45.3,45.31,45.27,45.29,8346.0,44.168,44.1777,44.1387,44.1582,8346.0
2024-11-15 11:55:00,45.29,45.29,45.17,45.19,7840.0,44.1582,44.1582,44.0412,44.0607,7840.0
2024-11-15 12:00:00,45.19,45.24,45.19,45.2,3532.0,44.0607,44.1095,44.0607,44.0705,3532.0
2024-11-15 12:05:00,45.21,45.25,45.18,45.23,9800.0,44.0802,44.1192,44.051,44.0997,9800.0
2024-11-15 12:10:00,45.25,45.29,45.18,45.26,17842.0,44.1192,44.1582,44.051,44.129,17842.0
2024-11-15 12:15:00,45.27,45.27,45.24,45.27,2897.0,44.1387,44.1387,44.1095,44.1387,2897.0
2024-11-15 12:20:00,45.28,45.29,45.25,45.26,2826.0,44.1485,44.1582,44.1192,44.129,2826.0
2024-11-15 12:25:00,45.26,45.26,45.21,45.23,2300.0,44.129,44.129,44.0802,44.0997,2300.0
2024-11-15 12:30:00,45.23,45.23,45.19,45.21,6383.0,44.0997,44.0997,44.0607,44.0802,6383.0
2024-11-15 12:35:00,45.21,45.25,45.21,45.24,3384.0,44.0802,44.1192,44.0802,44.1095,3384.0
2024-11-15 12:40:00,45.22,45.27,45.22,45.23,2404.0,44.09,44.1387,44.09,44.0997,2404.0
2024-11-15 12:45:00,45.24,45.25,45.19,45.22,6790.0,44.1095,44.1192,44.0607,44.09,6790.0
2024-11-15 12:50:00,45.2,45.2,45.16,45.2,3800.0,44.0705,44.0705,44.0315,44.0705,3800.0
2024-11-15 12:55:00,45.18,45.21,45.17,45.2,5673.0,44.051,44.0802,44.0412,44.0705,5673.0
2024-11-15 13:00:00,45.19,45.19,45.08,45.08,8515.0,44.0607,44.0607,43.9535,43.9535,8515.0
2024-11-15 13:05:00,45.08,45.15,45.07,45.15,7042.0,43.9535,44.0217,43.9437,44.0217,7042.0
2024-11-15 13:10:00,45.15,45.18,45.12,45.14,4062.0,44.0217,44.051,43.9925,44.012,4062.0
2024-11-15 13:15:00,45.15,45.16,45.11,45.11,3146.0,44.0217,44.0315,43.9827,43.9827,3146.0
2024-11-15 13:20:00,45.12,45.17,45.11,45.14,4388.0,43.9925,44.0412,43.9827,44.012,4388.0
2024-11-15 13:25:00,45.15,45.19,45.14,45.16,4320.0,44.0217,44.0607,44.012,44.0315,4320.0
2024-11-15 13:30:00,45.15,45.15,45.09,45.11,4379.0,44.0217,44.0217,43.9632,43.9827,4379.0
2024-11-15 13:35:00,45.09,45.12,45.09,45.12,2000.0,43.9632,43.9925,43.9632,43.9925,2000.0
2024-11-15 13:40:00,45.13,45.16,45.11,45.11,7257.0,44.0022,44.0315,43.9827,43.9827,7257.0
2024-11-15 13:45:00,45.1,45.1,45.04,45.04,6161.0,43.973,43.973,43.9145,43.9145,6161.0
2024-11-15 13:50:00,45.05,45.07,45.02,45.05,3524.0,43.9242,43.9437,43.895,43.9242,3524.0
2024-11-15 13:55:00,45.06,45.07,45.01,45.04,5215.0,43.934,43.9437,43.8852,43.9145,5215.0
2024-11-15 14:00:00,45.04,45.09,45.04,45.08,4380.0,43.9145,43.9632,43.9145,43.9535,4380.0
2024-11-15 14:05:00,45.08,45.14,45.08,45.12,2956.0,43.9535,44.012,43.9535,43.9925,2956.0
2024-11-15 14:10:00,45.1,45.11,45.04,45.04,3774.0,43.973,43.9827,43.9145,43.9145,3774.0
2024-11-15 14:15:00,45.05,45.07,45.02,45.02,2948.0,43.9242,43.9437,43.895,43.895,2948.0
2024-11-15 14:20:00,45.03,45.08,45.02,45.06,6507.0,43.9047,43.9535,43.895,43.934,6507.0
2024-11-15 14:25:00,45.07,45.08,45.04,45.05,2600.0,43.9437,43.9535,43.9145,43.9242,2600.0
2024-11-15 14:30:00,45.05,45.05,45.01,45.02,3900.0,43.9242,43.9242,43.8852,43.895,3900.0
2024-11-15 14:35:00,45.02,45.05,45.01,45.05,2300.0,43.895,43.9242,43.8852,43.9242,2300.0
2024-11-15 14:40:00,45.04,45.09,45.04,45.05,4300.0,43.9145,43.9632,43.9145,43.9242,4300.0
2024-11-15 14:45:00,45.03,45.07,45.01,45.06,6020.0,43.9047,43.9437,43.8852,43.934,6020.0
2024-11-15 14:50:00,45.05,45.07,45.05,45.07,3600.0,43.9242,43.9437,43.9242,43.9437,3600.0
2024-11-15 14:55:00,45.06,45.11,45.06,45.1,9727.0,43.934,43.9827,43.934,43.973,9727.0
2024-11-15 15:00:00,45.1,45.17,45.1,45.17,5702.0,43.973,44.0412,43.973,44.0412,5702.0
2024-11-15 15:05:00,45.18,45.22,45.15,45.17,27813.0,44.051,44.09,44.0217,44.0412,27813.0
2024-11-15 15:10:00,45.17,45.18,45.13,45.17,7661.0,44.0412,44.051,44.0022,44.0412,7661.0
2024-11-15 15:15:00,45.17,45.17,45.11,45.17,8900.0,44.0412,44.0412,43.9827,44.0412,8900.0
2024-11-15 15:20:00,45.18,45.2,45.16,45.16,5100.0,44.051,44.0705,44.0315,44.0315,5100.0
2024-11-15 15:25:00,45.16,45.2,45.16,45.19,9494.0,44.0315,44.0705,44.0315,44.0607,9494.0
2024-11-15 15:30:00,45.21,45.24,45.2,45.22,12562.0,44.0802,44.1095,44.0705,44.09,12562.0
2024-11-15 15:35:00,45.22,45.23,45.18,45.18,10163.0,44.09,44.0997,44.051,44.051,10163.0
2024-11-15 15:40:00,45.18,45.23,45.16,45.16,11551.0,44.051,44.0997,44.0315,44.0315,11551.0
2024-11-15 15:45:00,45.16,45.19,45.14,45.15,8327.0,44.0315,44.0607,44.012,44.0217,8327.0
2024-11-15 15:50:00,45.15,45.23,45.15,45.23,37325.0,44.0217,44.0997,44.0217,44.0997,37325.0
2024-11-15 15:55:00,45.22,45.22,45.11,45.12,84456.0,44.09,44.09,43.9827,43.9925,84456.0
2024-11-18 09:30:00,46.57,46.96,46.54,46.95,81831.0,45.4062,45.7865,45.377,45.7767,81831.0
2024-11-18 09:35:00,46.99,47.07,46.79,47.01,46942.0,45.8157,45.8937,45.6207,45.8352,46942.0
2024-11-18 09:40:00,47.02,47.11,46.85,46.9,39150.0,45.845,45.9327,45.6792,45.728,39150.0
2024-11-18 09:45:00,46.9,47.08,46.88,47.01,31944.0,45.728,45.9035,45.7085,45.8352,31944.0
2024-11-18 09:50:00,47.01,47.15,46.92,47.15,31903.0,45.8352,45.9717,45.7475,45.9717,31903.0
2024-11-18 09:55:00,47.13,47.35,47.13,47.34,29968.0,45.9522,46.1667,45.9522,46.157,29968.0
2024-11-18 10:00:00,47.35,47.42,47.21,47.42,29867.0,46.1667,46.235,46.0302,46.235,29867.0
2024-11-18 10:05:00,47.42,47.47,47.26,47.33,26096.0,46.235,46.2837,46.079,46.1472,26096.0
2024-11-18 10:10:00,47.32,47.43,47.3,47.39,29712.0,46.1375,46.2447,46.118,46.2057,29712.0
2024-11-18 10:15:00,47.4,47.45,47.34,47.4,27994.0,46.2155,46.2642,46.157,46.2155,27994.0
2024-11-18 10:20:00,47.44,47.55,47.43,47.52,22369.0,46.2545,46.3617,46.2447,46.3325,22369.0
2024-11-18 10:25:00,47.54,47.64,47.48,47.56,17288.0,46.352,46.4495,46.2935,46.3715,17288.0
2024-11-18 10:30:00,47.6,47.66,47.58,47.63,18126.0,46.4105,46.469,46.391,46.4397,18126.0
2024-11-18 10:35:00,47.63,47.69,47.58,47.67,30148.0,46.4397,46.4982,46.391,46.4787,30148.0
2024-11-18 10:40:00,47.65,47.65,47.51,47.54,28652.0,46.4592,46.4592,46.3227,46.352,28652.0
2024-11-18 10:45:00,47.52,47.58,47.49,47.58,13787.0,46.3325,46.391,46.3032,46.391,13787.0
2024-11-18 10:50:00,47.58,47.63,47.56,47.61,13914.0,46.391,46.4397,46.3715,46.4202,13914.0
2024-11-18 10:55:00,47.63,47.75,47.61,47.74,23940.0,46.4397,46.5567,46.4202,46.547,23940.0
2024-11-18 11:00:00,47.75,47.8,47.71,47.76,13100.0,46.5567,46.6055,46.5177,46.5665,13100.0
2024-11-18 11:05:00,47.75,47.84,47.74,47.83,20432.0,46.5567,46.6445,46.547,46.6347,20432.0
2024-11-18 11:10:00,47.83,47.88,47.81,47.81,16123.0,46.6347,46.6835,46.6152,46.6152,16123.0
2024-11-18 11:15:00,47.81,47.84,47.79,47.81,17723.0,46.6152,46.6445,46.5957,46.6152,17723.0
2024-11-18 11:20:00,47.81,47.81,47.66,47.67,20994.0,46.6152,46.6152,46.469,46.4787,20994.0
2024-11-18 11:25:00,47.67,47.76,47.65,47.74,29568.0,46.4787,46.5665,46.4592,46.547,29568.0
2024-11-18 11:30:00,47.74,47.74,47.68,47.68,17784.0,46.547,46.547,46.4885,46.4885,17784.0
2024-11-18 11:35:00,47.68,47.73,47.64,47.73,15203.0,46.4885,46.5372,46.4495,46.5372,15203.0
2024-11-18 11:40:00,47.74,47.74,47.63,47.68,29504.0,46.547,46.547,46.4397,46.4885,29504.0
2024-11-18 11:45:00,47.7,47.71,47.64,47.66,16565.0,46.508,46.5177,46.4495,46.469,16565.0
2024-11-18 11:50:00,47.67,47.72,47.64,47.71,20999.0,46.4787,46.5275,46.4495,46.5177,20999.0
2024-11-18 11:55:00,47.71,47.75,47.7,47.75,17993.0,46.5177,46.5567,46.508,46.5567,17993.0
2024-11-18 12:00:00,47.75,47.77,47.7,47.75,44637.0,46.5567,46.5762,46.508,46.5567,44637.0
2024-11-18 12:05:00,47.74,47.75,47.65,47.68,18926.0,46.547,46.5567,46.4592,46.4885,18926.0
2024-11-18 12:10:00,47.67,47.67,47.52,47.6,15532.0,46.4787,46.4787,46.3325,46.4105,15532.0
2024-11-18 12:15:00,47.59,47.59,47.51,47.54,8423.0,46.4007,46.4007,46.3227,46.352,8423.0
2024-11-18 12:20:00,47.54,47.54,47.48,47.49,12500.0,46.352,46.352,46.2935,46.3032,12500.0
2024-11-18 12:25:00,47.49,47.53,47.49,47.5,8976.0,46.3032,46.3422,46.3032,46.313,8976.0
2024-11-18 12:30:00,47.5,47.5,47.46,47.47,11159.0,46.313,46.313,46.274,46.2837,11159.0
2024-11-18 12:35:00,47.46,47.46,47.43,47.46,6995.0,46.274,46.274,46.2447,46.274,6995.0
2024-11-18 12:40:00,47.47,47.54,47.44,47.54,14126.0,46.2837,46.352,46.2545,46.352,14126.0
2024-11-18 12:45:00,47.53,47.53,47.46,47.48,6664.0,46.3422,46.3422,46.274,46.2935,6664.0
2024-11-18 12:50:00,47.48,47.49,47.47,47.48,10220.0,46.2935,46.3032,46.2837,46.2935,10220.0
2024-11-18 12:55:00,47.48,47.52,47.47,47.47,8974.0,46.2935,46.3325,46.2837,46.2837,8974.0
2024-11-18 13:00:00,47.45,47.45,47.31,47.36,24252.0,46.2642,46.2642,46.1277,46.1765,24252.0
2024-11-18 13:05:00,47.37,47.4,47.34,47.4,7151.0,46.1862,46.2155,46.157,46.2155,7151.0
2024-11-18 13:10:00,47.41,47.41,47.38,47.4,5445.0,46.2252,46.2252,46.196,46.2155,5445.0
2024-11-18 13:15:00,47.39,47.39,47.38,47.39,5892.0,46.2057,46.2057,46.196,46.2057,5892.0
2024-11-18 13:20:00,47.39,47.41,47.37,47.38,11883.0,46.2057,46.2252,46.1862,46.196,11883.0
2024-11-18 13:25:00,47.4,47.4,47.36,47.38,2630.0,46.2155,46.2155,46.1765,46.196,2630.0
2024-11-18 13:30:00,47.37,47.38,47.31,47.32,6117.0,46.1862,46.196,46.1277,46.1375,6117.0
2024-11-18 13:35:00,47.31,47.37,47.31,47.36,6896.0,46.1277,46.1862,46.1277,46.1765,6896.0
2024-11-18 13:40:00,47.37,47.37,47.28,47.28,9884.0,46.1862,46.1862,46.0985,46.0985,9884.0
2024-11-18 13:45:00,47.28,47.35,47.27,47.35,6592.0,46.0985,46.1667,46.0887,46.1667,6592.0
2024-11-18 13:50:00,47.35,47.4,47.35,47.39,7220.0,46.1667,46.2155,46.1667,46.2057,7220.0
2024-11-18 13:55:00,47.4,47.45,47.4,47.45,5631.0,46.2155,46.2642,46.2155,46.2642,5631.0
2024-11-18 14:00:00,47.44,47.44,47.39,47.41,11476.0,46.2545,46.2545,46.2057,46.2252,11476.0
2024-11-18 14:05:00,47.4,47.4,47.36,47.4,7010.0,46.2155,46.2155,46.1765,46.2155,7010.0
2024-11-18 14:10:00,47.39,47.4,47.36,47.39,7054.0,46.2057,46.2155,46.1765,46.2057,7054.0
2024-11-18 14:15:00,47.38,47.38,47.29,47.29,8632.0,46.196,46.196,46.1082,46.1082,8632.0
2024-11-18 14:20:00,47.28,47.28,47.26,47.28,5078.0,46.0985,46.0985,46.079,46.0985,5078.0
2024-11-18 14:25:00,47.28,47.28,47.21,47.25,7455.0,46.0985,46.0985,46.0302,46.0692,7455.0
2024-11-18 14:30:00,47.25,47.27,47.24,47.27,6755.0,46.0692,46.0887,46.0595,46.0887,6755.0
2024-11-18 14:35:00,47.28,47.28,47.25,47.26,8617.0,46.0985,46.0985,46.0692,46.079,8617.0
2024-11-18 14:40:00,47.26,47.3,47.24,47.3,7107.0,46.079,46.118,46.0595,46.118,7107.0
2024-11-18 14:45:00,47.31,47.35,47.31,47.32,7232.0,46.1277,46.1667,46.1277,46.1375,7232.0
2024-11-18 14:50:00,47.33,47.35,47.33,47.35,4404.0,46.1472,46.1667,46.1472,46.1667,4404.0
2024-11-18 14:55:00,47.35,47.37,47.33,47.36,9753.0,46.1667,46.1862,46.1472,46.1765,9753.0
2024-11-18 15:00:00,47.37,47.45,47.37,47.41,14221.0,46.1862,46.2642,46.1862,46.2252,14221.0
2024-11-18 15:05:00,47.4,47.4,47.3,47.3,14547.0,46.2155,46.2155,46.118,46.118,14547.0
2024-11-18 15:10:00,47.3,47.34,47.28,47.34,3728.0,46.118,46.157,46.0985,46.157,3728.0
2024-11-18 15:15:00,47.35,47.39,47.34,47.38,6493.0,46.1667,46.2057,46.157,46.196,6493.0
2024-11-18 15:20:00,47.38,47.39,47.36,47.39,10288.0,46.196,46.2057,46.1765,46.2057,10288.0
2024-11-18 15:25:00,47.38,47.41,47.37,47.38,13303.0,46.196,46.2252,46.1862,46.196,13303.0
2024-11-18 15:30:00,47.38,47.39,47.32,47.33,13924.0,46.196,46.2057,46.1375,46.1472,13924.0
2024-11-18 15:35:00,47.32,47.32,47.24,47.24,17197.0,46.1375,46.1375,46.0595,46.0595,17197.0
2024-11-18 15:40:00,47.24,47.27,47.23,47.23,14750.0,46.0595,46.0887,46.0497,46.0497,14750.0
2024-11-18 15:45:00,47.24,47.28,47.2,47.26,21177.0,46.0595,46.0985,46.0205,46.079,21177.0
2024-11-18 15:50:00,47.26,47.27,47.22,47.26,36368.0,46.079,46.0887,46.04,46.079,36368.0
2024-11-18 15:55:00,47.27,47.36,47.27,47.34,114595.0,46.0887,46.1765,46.0887,46.157,114595.0
2024-11-19 09:30:00,47.95,48.0,47.46,47.53,73471.0,46.7517,46.8005,46.274,46.3422,73471.0
2024-11-19 09:35:00,47.47,47.59,47.41,47.46,15712.0,46.2837,46.4007,46.2252,46.274,15712.0
2024-11-19 09:40:00,47.47,47.65,47.47,47.65,17474.0,46.2837,46.4592,46.2837,46.4592,17474.0
2024-11-19 09:45:00,47.64,47.77,47.6,47.61,16679.0,46.4495,46.5762,46.4105,46.4202,16679.0
2024-11-19 09:50:00,47.55,47.55,47.34,47.35,23154.0,46.3617,46.3617,46.157,46.1667,23154.0
2024-11-19 09:55:00,47.35,47.37,47.22,47.26,11213.0,46.1667,46.1862,46.04,46.079,11213.0
2024-11-19 10:00:00,47.24,47.39,47.21,47.37,12534.0,46.0595,46.2057,46.0302,46.1862,12534.0
2024-11-19 10:05:00,47.37,47.47,47.37,47.44,11605.0,46.1862,46.2837,46.1862,46.2545,11605.0
2024-11-19 10:10:00,47.43,47.5,47.42,47.5,21073.0,46.2447,46.313,46.235,46.313,21073.0
2024-11-19 10:15:00,47.51,47.52,47.3,47.38,24580.0,46.3227,46.3325,46.118,46.196,24580.0
2024-11-19 10:20:00,47.39,47.49,47.36,47.49,6950.0,46.2057,46.3032,46.1765,46.3032,6950.0
2024-11-19 10:25:00,47.48,47.5,47.43,47.47,2349.0,46.2935,46.313,46.2447,46.2837,2349.0
2024-11-19 10:30:00,47.45,47.54,47.33,47.4,12395.0,46.2642,46.352,46.1472,46.2155,12395.0
2024-11-19 10:35:00,47.41,47.47,47.32,47.47,11479.0,46.2252,46.2837,46.1375,46.2837,11479.0
2024-11-19 10:40:00,47.45,47.56,47.44,47.55,4428.0,46.2642,46.3715,46.2545,46.3617,4428.0
2024-11-19 10:45:00,47.53,47.59,47.5,47.52,7805.0,46.3422,46.4007,46.313,46.3325,7805.0
2024-11-19 10:50:00,47.5,47.57,47.43,47.56,5516.0,46.313,46.3812,46.2447,46.3715,5516.0
2024-11-19 10:55:00,47.56,47.61,47.47,47.51,8238.0,46.3715,46.4202,46.2837,46.3227,8238.0
2024-11-19 11:00:00,47.49,47.51,47.41,47.44,6957.0,46.3032,46.3227,46.2252,46.2545,6957.0
2024-11-19 11:05:00,47.42,47.52,47.4,47.51,4338.0,46.235,46.3325,46.2155,46.3227,4338.0
2024-11-19 11:10:00,47.51,47.57,47.48,47.55,7300.0,46.3227,46.3812,46.2935,46.3617,7300.0
2024-11-19 11:15:00,47.59,47.74,47.59,47.74,4121.0,46.4007,46.547,46.4007,46.547,4121.0
2024-11-19 11:20:00,47.74,47.74,47.64,47.66,13630.0,46.547,46.547,46.4495,46.469,13630.0
2024-11-19 11:25:00,47.64,47.68,47.59,47.59,4000.0,46.4495,46.4885,46.4007,46.4007,4000.0
2024-11-19 11:30:00,47.58,47.63,47.46,47.48,8020.0,46.391,46.4397,46.274,46.2935,8020.0
2024-11-19 11:35:00,47.49,47.5,47.44,47.49,3959.0,46.3032,46.313,46.2545,46.3032,3959.0
2024-11-19 11:40:00,47.48,47.52,47.47,47.49,6100.0,46.2935,46.3325,46.2837,46.3032,6100.0
2024-11-19 11:45:00,47.47,47.57,47.43,47.55,6497.0,46.2837,46.3812,46.2447,46.3617,6497.0
2024-11-19 11:50:00,47.52,47.8,47.52,47.75,30068.0,46.3325,46.6055,46.3325,46.5567,30068.0
2024-11-19 11:55:00,47.73,47.77,47.72,47.76,18113.0,46.5372,46.5762,46.5275,46.5665,18113.0
2024-11-19 12:00:00,47.75,47.84,47.74,47.83,18300.0,46.5567,46.6445,46.547,46.6347,18300.0
2024-11-19 12:05:00,47.83,47.88,47.81,47.88,5015.0,46.6347,46.6835,46.6152,46.6835,5015.0
2024-11-19 12:10:00,47.88,47.89,47.8,47.89,5962.0,46.6835,46.6932,46.6055,46.6932,5962.0
2024-11-19 12:15:00,47.89,47.93,47.88,47.92,10207.0,46.6932,46.7322,46.6835,46.7225,10207.0
2024-11-19 12:20:00,47.92,47.94,47.86,47.92,9838.0,46.7225,46.742,46.664,46.7225,9838.0
2024-11-19 12:25:00,47.92,47.97,47.92,47.97,2228.0,46.7225,46.7712,46.7225,46.7712,2228.0
2024-11-19 12:30:00,47.96,47.97,47.92,47.95,3712.0,46.7615,46.7712,46.7225,46.7517,3712.0
2024-11-19 12:35:00,47.92,47.95,47.91,47.92,3530.0,46.7225,46.7517,46.7127,46.7225,3530.0
2024-11-19 12:40:00,47.92,47.92,47.84,47.85,10543.0,46.7225,46.7225,46.6445,46.6542,10543.0
2024-11-19 12:45:00,47.84,47.86,47.82,47.82,6509.0,46.6445,46.664,46.625,46.625,6509.0
2024-11-19 12:50:00,47.83,47.85,47.82,47.82,2300.0,46.6347,46.6542,46.625,46.625,2300.0
2024-11-19 12:55:00,47.78,47.79,47.76,47.79,3101.0,46.586,46.5957,46.5665,46.5957,3101.0
2024-11-19 13:00:00,47.8,47.8,47.7,47.73,3000.0,46.6055,46.6055,46.508,46.5372,3000.0
2024-11-19 13:05:00,47.74,47.82,47.74,47.82,4157.0,46.547,46.625,46.547,46.625,4157.0
2024-11-19 13:10:00,47.83,47.83,47.78,47.79,2052.0,46.6347,46.6347,46.586,46.5957,2052.0
2024-11-19 13:15:00,47.79,47.8,47.79,47.79,1643.0,46.5957,46.6055,46.5957,46.5957,1643.0
2024-11-19 13:20:00,47.79,47.8,47.77,47.77,2651.0,46.5957,46.6055,46.5762,46.5762,2651.0
2024-11-19 13:25:00,47.76,47.76,47.69,47.73,4082.0,46.5665,46.5665,46.4982,46.5372,4082.0
2024-11-19 13:30:00,47.73,47.74,47.72,47.73,2100.0,46.5372,46.547,46.5275,46.5372,2100.0
2024-11-19 13:35:00,47.74,47.77,47.7,47.77,3372.0,46.547,46.5762,46.508,46.5762,3372.0
2024-11-19 13:40:00,47.77,47.8,47.75,47.79,7285.0,46.5762,46.6055,46.5567,46.5957,7285.0
2024-11-19 13:45:00,47.78,47.84,47.77,47.83,14427.0,46.586,46.6445,46.5762,46.6347,14427.0
2024-11-19 13:50:00,47.82,47.88,47.82,47.86,9793.0,46.625,46.6835,46.625,46.664,9793.0
2024-11-19 13:55:00,47.86,47.92,47.86,47.91,8126.0,46.664,46.7225,46.664,46.7127,8126.0
2024-11-19 14:00:00,47.92,47.93,47.89,47.91,5101.0,46.7225,46.7322,46.6932,46.7127,5101.0
2024-11-19 14:05:00,47.94,47.95,47.93,47.94,3912.0,46.742,46.7517,46.7322,46.742,3912.0
2024-11-19 14:10:00,47.94,48.03,47.94,48.03,6100.0,46.742,46.8297,46.742,46.8297,6100.0
2024-11-19 14:15:00,48.01,48.01,47.93,47.95,3955.0,46.8102,46.8102,46.7322,46.7517,3955.0
2024-11-19 14:20:00,47.97,48.06,47.97,48.03,4201.0,46.7712,46.859,46.7712,46.8297,4201.0
2024-11-19 14:25:00,48.03,48.04,47.98,47.98,4173.0,46.8297,46.8395,46.781,46.781,4173.0
2024-11-19 14:30:00,47.98,48.0,47.95,47.95,3662.0,46.781,46.8005,46.7517,46.7517,3662.0
2024-11-19 14:35:00,47.94,48.0,47.94,47.97,2870.0,46.742,46.8005,46.742,46.7712,2870.0
2024-11-19 14:40:00,47.98,48.0,47.95,47.96,3900.0,46.781,46.8005,46.7517,46.7615,3900.0
2024-11-19 14:45:00,47.94,47.97,47.94,47.97,1898.0,46.742,46.7712,46.742,46.7712,1898.0
2024-11-19 14:50:00,47.97,48.0,47.97,47.98,2787.0,46.7712,46.8005,46.7712,46.781,2787.0
2024-11-19 14:55:00,47.98,48.0,47.95,47.95,5200.0,46.781,46.8005,46.7517,46.7517,5200.0
2024-11-19 15:00:00,47.96,47.99,47.95,47.99,4666.0,46.7615,46.7907,46.7517,46.7907,4666.0
2024-11-19 15:05:00,47.99,48.03,47.96,48.03,5391.0,46.7907,46.8297,46.7615,46.8297,5391.0
2024-11-19 15:10:00,48.03,48.03,47.98,48.0,7107.0,46.8297,46.8297,46.781,46.8005,7107.0
2024-11-19 15:15:00,48.0,48.04,47.99,48.04,9200.0,46.8005,46.8395,46.7907,46.8395,9200.0
2024-11-19 15:20:00,48.04,48.06,48.0,48.0,13238.0,46.8395,46.859,46.8005,46.8005,13238.0
2024-11-19 15:25:00,48.0,48.02,47.99,48.02,11391.0,46.8005,46.82,46.7907,46.82,11391.0
2024-11-19 15:30:00,48.01,48.01,47.97,47.98,13288.0,46.8102,46.8102,46.7712,46.781,13288.0
2024-11-19 15:35:00,47.96,47.98,47.96,47.97,4094.0,46.7615,46.781,46.7615,46.7712,4094.0
2024-11-19 15:40:00,47.98,48.03,47.98,48.03,8918.0,46.781,46.8297,46.781,46.8297,8918.0
2024-11-19 15:45:00,48.03,48.1,48.02,48.1,7110.0,46.8297,46.898,46.82,46.898,7110.0
2024-11-19 15:50:00,48.11,48.21,48.11,48.19,35955.0,46.9077,47.0052,46.9077,46.9857,35955.0
2024-11-19 15:55:00,48.19,48.22,48.15,48.16,69357.0,46.9857,47.015,46.9467,46.9565,69357.0
2024-11-20 09:30:00,47.87,47.87,47.54,47.63,51351.0,46.6737,46.6737,46.352,46.4397,51351.0
2024-11-20 09:35:00,47.66,47.8,47.58,47.63,29892.0,46.469,46.6055,46.391,46.4397,29892.0
2024-11-20 09:40:00,47.62,47.92,47.57,47.92,9711.0,46.43,46.7225,46.3812,46.7225,9711.0
2024-11-20 09:45:00,47.92,47.93,47.79,47.81,11502.0,46.7225,46.7322,46.5957,46.6152,11502.0
2024-11-20 09:50:00,47.79,47.83,47.7,47.7,4736.0,46.5957,46.6347,46.508,46.508,4736.0
2024-11-20 09:55:00,47.69,47.73,47.64,47.7,5650.0,46.4982,46.5372,46.4495,46.508,5650.0
2024-11-20 10:00:00,47.7,47.7,47.57,47.58,5025.0,46.508,46.508,46.3812,46.391,5025.0
2024-11-20 10:05:00,47.57,47.7,47.53,47.68,8584.0,46.3812,46.508,46.3422,46.4885,8584.0
2024-11-20 10:10:00,47.67,47.75,47.61,47.75,4800.0,46.4787,46.5567,46.4202,46.5567,4800.0
2024-11-20 10:15:00,47.74,47.79,47.73,47.78,7356.0,46.547,46.5957,46.5372,46.586,7356.0
2024-11-20 10:20:00,47.77,47.77,47.7,47.72,3998.0,46.5762,46.5762,46.508,46.5275,3998.0
2024-11-20 10:25:00,47.71,47.75,47.66,47.66,6813.0,46.5177,46.5567,46.469,46.469,6813.0
2024-11-20 10:30:00,47.61,47.74,47.59,47.71,6993.0,46.4202,46.547,46.4007,46.5177,6993.0
2024-11-20 10:35:00,47.72,47.74,47.63,47.66,7193.0,46.5275,46.547,46.4397,46.469,7193.0
2024-11-20 10:40:00,47.68,47.71,47.62,47.64,2100.0,46.4885,46.5177,46.43,46.4495,2100.0
2024-11-20 10:45:00,47.63,47.75,47.61,47.71,8866.0,46.4397,46.5567,46.4202,46.5177,8866.0
2024-11-20 10:50:00,47.68,47.78,47.68,47.78,7604.0,46.4885,46.586,46.4885,46.586,7604.0
2024-11-20 10:55:00,47.78,47.85,47.76,47.85,4500.0,46.586,46.6542,46.5665,46.6542,4500.0
2024-11-20 11:00:00,47.82,47.84,47.76,47.84,4526.0,46.625,46.6445,46.5665,46.6445,4526.0
2024-11-20 11:05:00,47.77,47.78,47.64,47.69,6658.0,46.5762,46.586,46.4495,46.4982,6658.0
2024-11-20 11:10:00,47.67,47.68,47.58,47.59,3599.0,46.4787,46.4885,46.391,46.4007,3599.0
2024-11-20 11:15:00,47.64,47.7,47.64,47.69,13764.0,46.4495,46.508,46.4495,46.4982,13764.0
2024-11-20 11:20:00,47.7,47.71,47.65,47.67,4400.0,46.508,46.5177,46.4592,46.4787,4400.0
2024-11-20 11:25:00,47.66,47.69,47.62,47.67,1500.0,46.469,46.4982,46.43,46.4787,1500.0
2024-11-20 11:30:00,47.66,47.7,47.65,47.65,600.0,46.469,46.508,46.4592,46.4592,600.0
2024-11-20 11:35:00,47.63,47.74,47.63,47.69,3100.0,46.4397,46.547,46.4397,46.4982,3100.0
2024-11-20 11:40:00,47.74,47.74,47.69,47.73,2183.0,46.547,46.547,46.4982,46.5372,2183.0
2024-11-20 11:45:00,47.73,47.77,47.72,47.75,782.0,46.5372,46.5762,46.5275,46.5567,782.0
2024-11-20 11:50:00,47.75,47.78,47.75,47.78,2800.0,46.5567,46.586,46.5567,46.586,2800.0
2024-11-20 11:55:00,47.8,47.84,47.8,47.84,6398.0,46.6055,46.6445,46.6055,46.6445,6398.0
2024-11-20 12:00:00,47.84,47.87,47.83,47.85,2559.0,46.6445,46.6737,46.6347,46.6542,2559.0
2024-11-20 12:05:00,47.83,47.91,47.83,47.91,2300.0,46.6347,46.7127,46.6347,46.7127,2300.0
2024-11-20 12:10:00,47.93,48.0,47.93,47.99,8574.0,46.7322,46.8005,46.7322,46.7907,8574.0
2024-11-20 12:15:00,47.99,47.99,47.9,47.9,2926.0,46.7907,46.7907,46.703,46.703,2926.0
2024-11-20 12:20:00,47.88,47.88,47.77,47.77,2654.0,46.6835,46.6835,46.5762,46.5762,2654.0
2024-11-20 12:25:00,47.76,47.82,47.76,47.8,1900.0,46.5665,46.625,46.5665,46.6055,1900.0
2024-11-20 12:30:00,47.81,47.82,47.8,47.81,2600.0,46.6152,46.625,46.6055,46.6152,2600.0
2024-11-20 12:35:00,47.85,47.86,47.83,47.86,500.0,46.6542,46.664,46.6347,46.664,500.0
2024-11-20 12:40:00,47.87,47.87,47.81,47.83,2027.0,46.6737,46.6737,46.6152,46.6347,2027.0
2024-11-20 12:45:00,47.84,47.86,47.83,47.84,1565.0,46.6445,46.664,46.6347,46.6445,1565.0
2024-11-20 12:50:00,47.87,47.88,47.85,47.85,5728.0,46.6737,46.6835,46.6542,46.6542,5728.0
2024-11-20 12:55:00,47.83,47.85,47.82,47.82,3318.0,46.6347,46.6542,46.625,46.625,3318.0
2024-11-20 13:00:00,47.82,47.85,47.8,47.8,5323.0,46.625,46.6542,46.6055,46.6055,5323.0
2024-11-20 13:05:00,47.78,47.79,47.73,47.73,1400.0,46.586,46.5957,46.5372,46.5372,1400.0
2024-11-20 13:10:00,47.72,47.72,47.69,47.69,955.0,46.5275,46.5275,46.4982,46.4982,955.0
2024-11-20 13:15:00,47.66,47.69,47.66,47.67,1471.0,46.469,46.4982,46.469,46.4787,1471.0
2024-11-20 13:20:00,47.65,47.65,47.56,47.6,7219.0,46.4592,46.4592,46.3715,46.4105,7219.0
2024-11-20 13:25:00,47.6,47.64,47.6,47.64,2252.0,46.4105,46.4495,46.4105,46.4495,2252.0
2024-11-20 13:30:00,47.64,47.7,47.64,47.69,3719.0,46.4495,46.508,46.4495,46.4982,3719.0
2024-11-20 13:35:00,47.69,47.69,47.62,47.62,1496.0,46.4982,46.4982,46.43,46.43,1496.0
2024-11-20 13:40:00,47.62,47.64,47.6,47.61,4500.0,46.43,46.4495,46.4105,46.4202,4500.0
2024-11-20 13:45:00,47.61,47.65,47.57,47.65,2720.0,46.4202,46.4592,46.3812,46.4592,2720.0
2024-11-20 13:50:00,47.65,47.67,47.65,47.65,3000.0,46.4592,46.4787,46.4592,46.4592,3000.0
2024-11-20 13:55:00,47.67,47.67,47.61,47.61,2037.0,46.4787,46.4787,46.4202,46.4202,2037.0
2024-11-20 14:00:00,47.61,47.71,47.6,47.71,2490.0,46.4202,46.5177,46.4105,46.5177,2490.0
2024-11-20 14:05:00,47.67,47.67,47.63,47.64,3800.0,46.4787,46.4787,46.4397,46.4495,3800.0
2024-11-20 14:10:00,47.63,47.65,47.62,47.62,2347.0,46.4397,46.4592,46.43,46.43,2347.0
2024-11-20 14:15:00,47.64,47.65,47.58,47.59,5380.0,46.4495,46.4592,46.391,46.4007,5380.0
2024-11-20 14:20:00,47.61,47.61,47.55,47.55,6450.0,46.4202,46.4202,46.3617,46.3617,6450.0
2024-11-20 14:25:00,47.58,47.59,47.58,47.59,2078.0,46.391,46.4007,46.391,46.4007,2078.0
2024-11-20 14:30:00,47.58,47.63,47.58,47.63,4960.0,46.391,46.4397,46.391,46.4397,4960.0
2024-11-20 14:35:00,47.67,47.73,47.66,47.73,1738.0,46.4787,46.5372,46.469,46.5372,1738.0
2024-11-20 14:40:00,47.72,47.76,47.71,47.75,2395.0,46.5275,46.5665,46.5177,46.5567,2395.0
2024-11-20 14:45:00,47.74,47.74,47.67,47.7,3049.0,46.547,46.547,46.4787,46.508,3049.0
2024-11-20 14:50:00,47.7,47.7,47.6,47.62,18855.0,46.508,46.508,46.4105,46.43,18855.0
2024-11-20 14:55:00,47.62,47.63,47.59,47.6,8025.0,46.43,46.4397,46.4007,46.4105,8025.0
2024-11-20 15:00:00,47.59,47.6,47.57,47.6,5634.0,46.4007,46.4105,46.3812,46.4105,5634.0
2024-11-20 15:05:00,47.6,47.64,47.59,47.64,15092.0,46.4105,46.4495,46.4007,46.4495,15092.0
2024-11-20 15:10:00,47.64,47.64,47.58,47.58,6921.0,46.4495,46.4495,46.391,46.391,6921.0
2024-11-20 15:15:00,47.58,47.6,47.52,47.52,8469.0,46.391,46.4105,46.3325,46.3325,8469.0
2024-11-20 15:20:00,47.53,47.56,47.53,47.56,4031.0,46.3422,46.3715,46.3422,46.3715,4031.0
2024-11-20 15:25:00,47.57,47.57,47.48,47.49,12848.0,46.3812,46.3812,46.2935,46.3032,12848.0
2024-11-20 15:30:00,47.5,47.59,47.5,47.58,13640.0,46.313,46.4007,46.313,46.391,13640.0
2024-11-20 15:35:00,47.59,47.63,47.59,47.62,7025.0,46.4007,46.4397,46.4007,46.43,7025.0
2024-11-20 15:40:00,47.61,47.62,47.55,47.56,12304.0,46.4202,46.43,46.3617,46.3715,12304.0
2024-11-20 15:45:00,47.56,47.59,47.56,47.56,6888.0,46.3715,46.4007,46.3715,46.3715,6888.0
2024-11-20 15:50:00,47.56,47.66,47.56,47.62,24794.0,46.3715,46.469,46.3715,46.43,24794.0
2024-11-20 15:55:00,47.63,47.73,47.62,47.66,65762.0,46.4397,46.5372,46.43,46.469,65762.0
2024-11-21 09:30:00,48.24,48.46,48.12,48.16,43551.0,47.0345,47.249,46.9175,46.9565,43551.0
2024-11-21 09:35:00,48.15,48.25,48.0,48.03,29037.0,46.9467,47.0442,46.8005,46.8297,29037.0
2024-11-21 09:40:00,48.01,48.23,47.94,48.23,27329.0,46.8102,47.0247,46.742,47.0247,27329.0
2024-11-21 09:45:00,48.22,48.26,48.09,48.1,23952.0,47.015,47.054,46.8882,46.898,23952.0
2024-11-21 09:50:00,48.07,48.15,47.78,47.82,27490.0,46.8687,46.9467,46.586,46.625,27490.0
2024-11-21 09:55:00,47.85,47.93,47.84,47.89,23635.0,46.6542,46.7322,46.6445,46.6932,23635.0
2024-11-21 10:00:00,47.87,47.94,47.8,47.91,41764.0,46.6737,46.742,46.6055,46.7127,41764.0
2024-11-21 10:05:00,47.91,47.95,47.85,47.9,15342.0,46.7127,46.7517,46.6542,46.703,15342.0
2024-11-21 10:10:00,47.91,47.98,47.9,47.98,16615.0,46.7127,46.781,46.703,46.781,16615.0
2024-11-21 10:15:00,47.99,48.17,47.97,48.12,18479.0,46.7907,46.9662,46.7712,46.9175,18479.0
2024-11-21 10:20:00,48.15,48.16,48.0,48.05,24471.0,46.9467,46.9565,46.8005,46.8492,24471.0
2024-11-21 10:25:00,48.05,48.05,47.99,47.99,16970.0,46.8492,46.8492,46.7907,46.7907,16970.0
2024-11-21 10:30:00,47.97,48.12,47.97,48.05,25450.0,46.7712,46.9175,46.7712,46.8492,25450.0
2024-11-21 10:35:00,48.05,48.13,48.03,48.07,19677.0,46.8492,46.9272,46.8297,46.8687,19677.0
2024-11-21 10:40:00,48.07,48.07,47.96,48.01,23643.0,46.8687,46.8687,46.7615,46.8102,23643.0
2024-11-21 10:45:00,48.0,48.02,47.96,48.02,11241.0,46.8005,46.82,46.7615,46.82,11241.0
2024-11-21 10:50:00,48.02,48.06,47.98,48.06,11138.0,46.82,46.859,46.781,46.859,11138.0
2024-11-21 10:55:00,48.08,48.08,48.01,48.02,12385.0,46.8785,46.8785,46.8102,46.82,12385.0
2024-11-21 11:00:00,48.03,48.06,47.99,48.05,13451.0,46.8297,46.859,46.7907,46.8492,13451.0
2024-11-21 11:05:00,48.04,48.08,48.01,48.03,15042.0,46.8395,46.8785,46.8102,46.8297,15042.0
2024-11-21 11:10:00,48.04,48.06,48.01,48.04,16267.0,46.8395,46.859,46.8102,46.8395,16267.0
2024-11-21 11:15:00,48.04,48.07,47.84,47.86,15889.0,46.8395,46.8687,46.6445,46.664,15889.0
2024-11-21 11:20:00,47.86,47.99,47.86,47.99,14030.0,46.664,46.7907,46.664,46.7907,14030.0
2024-11-21 11:25:00,48.0,48.05,48.0,48.03,20284.0,46.8005,46.8492,46.8005,46.8297,20284.0
2024-11-21 11:30:00,48.04,48.06,47.95,47.97,19686.0,46.8395,46.859,46.7517,46.7712,19686.0
2024-11-21 11:35:00,47.94,47.97,47.88,47.91,14068.0,46.742,46.7712,46.6835,46.7127,14068.0
2024-11-21 11:40:00,47.9,47.9,47.74,47.76,29151.0,46.703,46.703,46.547,46.5665,29151.0
2024-11-21 11:45:00,47.75,47.78,47.63,47.73,25116.0,46.5567,46.586,46.4397,46.5372,25116.0
2024-11-21 11:50:00,47.73,47.82,47.72,47.79,19504.0,46.5372,46.625,46.5275,46.5957,19504.0
2024-11-21 11:55:00,47.77,47.82,47.74,47.8,13306.0,46.5762,46.625,46.547,46.6055,13306.0
2024-11-21 12:00:00,47.8,47.84,47.77,47.8,17437.0,46.6055,46.6445,46.5762,46.6055,17437.0
2024-11-21 12:05:00,47.8,47.82,47.77,47.8,13806.0,46.6055,46.625,46.5762,46.6055,13806.0
2024-11-21 12:10:00,47.8,47.86,47.8,47.86,10596.0,46.6055,46.664,46.6055,46.664,10596.0
2024-11-21 12:15:00,47.86,47.96,47.82,47.96,10523.0,46.664,46.7615,46.625,46.7615,10523.0
2024-11-21 12:20:00,47.95,48.05,47.95,48.04,25072.0,46.7517,46.8492,46.7517,46.8395,25072.0
2024-11-21 12:25:00,48.05,48.05,47.95,47.96,13028.0,46.8492,46.8492,46.7517,46.7615,13028.0
2024-11-21 12:30:00,47.94,48.01,47.94,47.98,9369.0,46.742,46.8102,46.742,46.781,9369.0
2024-11-21 12:35:00,47.98,48.0,47.97,48.0,6933.0,46.781,46.8005,46.7712,46.8005,6933.0
2024-11-21 12:40:00,47.99,48.05,47.99,48.05,13413.0,46.7907,46.8492,46.7907,46.8492,13413.0
2024-11-21 12:45:00,48.05,48.12,48.04,48.1,16332.0,46.8492,46.9175,46.8395,46.898,16332.0
2024-11-21 12:50:00,48.08,48.11,48.07,48.11,6300.0,46.8785,46.9077,46.8687,46.9077,6300.0
2024-11-21 12:55:00,48.11,48.14,48.11,48.12,5049.0,46.9077,46.937,46.9077,46.9175,5049.0
2024-11-21 13:00:00,48.13,48.14,48.09,48.13,8398.0,46.9272,46.937,46.8882,46.9272,8398.0
2024-11-21 13:05:00,48.12,48.12,48.05,48.06,10982.0,46.9175,46.9175,46.8492,46.859,10982.0
2024-11-21 13:10:00,48.06,48.09,48.06,48.07,12484.0,46.859,46.8882,46.859,46.8687,12484.0
2024-11-21 13:15:00,48.07,48.1,48.05,48.08,7464.0,46.8687,46.898,46.8492,46.8785,7464.0
2024-11-21 13:20:00,48.08,48.09,48.03,48.07,25843.0,46.8785,46.8882,46.8297,46.8687,25843.0
2024-11-21 13:25:00,48.07,48.08,48.04,48.06,4974.0,46.8687,46.8785,46.8395,46.859,4974.0
2024-11-21 13:30:00,48.06,48.08,48.05,48.07,6974.0,46.859,46.8785,46.8492,46.8687,6974.0
2024-11-21 13:35:00,48.08,48.1,48.03,48.03,6606.0,46.8785,46.898,46.8297,46.8297,6606.0
2024-11-21 13:40:00,48.03,48.08,48.01,48.06,6786.0,46.8297,46.8785,46.8102,46.859,6786.0
2024-11-21 13:45:00,48.07,48.13,48.05,48.12,13308.0,46.8687,46.9272,46.8492,46.9175,13308.0
2024-11-21 13:50:00,48.13,48.14,48.1,48.12,7081.0,46.9272,46.937,46.898,46.9175,7081.0
2024-11-21 13:55:00,48.13,48.16,48.11,48.11,11285.0,46.9272,46.9565,46.9077,46.9077,11285.0
2024-11-21 14:00:00,48.11,48.13,48.08,48.1,9763.0,46.9077,46.9272,46.8785,46.898,9763.0
2024-11-21 14:05:00,48.09,48.1,48.08,48.09,6284.0,46.8882,46.898,46.8785,46.8882,6284.0
2024-11-21 14:10:00,48.06,48.11,48.05,48.09,3072.0,46.859,46.9077,46.8492,46.8882,3072.0
2024-11-21 14:15:00,48.08,48.08,48.01,48.02,3413.0,46.8785,46.8785,46.8102,46.82,3413.0
2024-11-21 14:20:00,48.0,48.03,47.96,48.02,10411.0,46.8005,46.8297,46.7615,46.82,10411.0
2024-11-21 14:25:00,48.05,48.07,48.05,48.07,7840.0,46.8492,46.8687,46.8492,46.8687,7840.0
2024-11-21 14:30:00,48.07,48.08,48.03,48.04,8656.0,46.8687,46.8785,46.8297,46.8395,8656.0
2024-11-21 14:35:00,48.02,48.03,47.98,48.01,10736.0,46.82,46.8297,46.781,46.8102,10736.0
2024-11-21 14:40:00,48.02,48.04,48.0,48.01,3314.0,46.82,46.8395,46.8005,46.8102,3314.0
2024-11-21 14:45:00,48.01,48.03,48.01,48.03,6299.0,46.8102,46.8297,46.8102,46.8297,6299.0
2024-11-21 14:50:00,48.0,48.05,47.99,48.05,8421.0,46.8005,46.8492,46.7907,46.8492,8421.0
2024-11-21 14:55:00,48.06,48.1,48.03,48.07,8718.0,46.859,46.898,46.8297,46.8687,8718.0
2024-11-21 15:00:00,48.06,48.14,48.06,48.13,12475.0,46.859,46.937,46.859,46.9272,12475.0
2024-11-21 15:05:00,48.12,48.14,48.11,48.12,8595.0,46.9175,46.937,46.9077,46.9175,8595.0
2024-11-21 15:10:00,48.12,48.14,48.12,48.13,14217.0,46.9175,46.937,46.9175,46.9272,14217.0
2024-11-21 15:15:00,48.13,48.15,48.13,48.15,6837.0,46.9272,46.9467,46.9272,46.9467,6837.0
2024-11-21 15:20:00,48.14,48.15,48.12,48.12,9909.0,46.937,46.9467,46.9175,46.9175,9909.0
2024-11-21 15:25:00,48.13,48.18,48.13,48.16,11400.0,46.9272,46.976,46.9272,46.9565,11400.0
2024-11-21 15:30:00,48.17,48.17,48.15,48.17,10696.0,46.9662,46.9662,46.9467,46.9662,10696.0
2024-11-21 15:35:00,48.17,48.23,48.15,48.2,18542.0,46.9662,47.0247,46.9467,46.9955,18542.0
2024-11-21 15:40:00,48.21,48.23,48.19,48.19,8733.0,47.0052,47.0247,46.9857,46.9857,8733.0
2024-11-21 15:45:00,48.2,48.21,48.17,48.17,20526.0,46.9955,47.0052,46.9662,46.9662,20526.0
2024-11-21 15:50:00,48.18,48.35,48.18,48.35,54422.0,46.976,47.1417,46.976,47.1417,54422.0
2024-11-21 15:55:00,48.34,48.51,48.34,48.44,277370.0,47.132,47.2978,47.132,47.2295,277370.0
2024-11-22 09:30:00,48.73,48.79,48.3,48.41,67314.0,47.5123,47.5708,47.093,47.2002,67314.0
2024-11-22 09:35:00,48.46,48.64,48.44,48.64,25559.0,47.249,47.4245,47.2295,47.4245,25559.0
2024-11-22 09:40:00,48.61,48.66,48.56,48.59,15379.0,47.3953,47.444,47.3465,47.3758,15379.0
2024-11-22 09:45:00,48.56,48.59,48.42,48.42,24911.0,47.3465,47.3758,47.21,47.21,24911.0
2024-11-22 09:50:00,48.43,48.51,48.39,48.4,31604.0,47.2197,47.2978,47.1807,47.1905,31604.0
2024-11-22 09:55:00,48.41,48.56,48.41,48.54,12479.0,47.2002,47.3465,47.2002,47.327,12479.0
2024-11-22 10:00:00,48.55,48.66,48.51,48.59,12061.0,47.3368,47.444,47.2978,47.3758,12061.0
2024-11-22 10:05:00,48.62,48.62,48.4,48.41,16027.0,47.405,47.405,47.1905,47.2002,16027.0
2024-11-22 10:10:00,48.42,48.47,48.34,48.44,7892.0,47.21,47.2587,47.132,47.2295,7892.0
2024-11-22 10:15:00,48.43,48.51,48.42,48.51,8342.0,47.2197,47.2978,47.21,47.2978,8342.0
2024-11-22 10:20:00,48.48,48.57,48.44,48.57,10380.0,47.2685,47.3563,47.2295,47.3563,10380.0
2024-11-22 10:25:00,48.57,48.61,48.56,48.59,9165.0,47.3563,47.3953,47.3465,47.3758,9165.0
2024-11-22 10:30:00,48.61,48.69,48.56,48.66,12300.0,47.3953,47.4733,47.3465,47.444,12300.0
2024-11-22 10:35:00,48.62,48.7,48.59,48.7,6507.0,47.405,47.483,47.3758,47.483,6507.0
2024-11-22 10:40:00,48.7,48.8,48.68,48.79,44124.0,47.483,47.5805,47.4635,47.5708,44124.0
2024-11-22 10:45:00,48.79,48.81,48.68,48.68,28566.0,47.5708,47.5903,47.4635,47.4635,28566.0
2024-11-22 10:50:00,48.66,48.71,48.66,48.66,14321.0,47.444,47.4928,47.444,47.444,14321.0
2024-11-22 10:55:00,48.65,48.66,48.55,48.62,9691.0,47.4343,47.444,47.3368,47.405,9691.0
2024-11-22 11:00:00,48.6,48.6,48.38,48.42,16089.0,47.3855,47.3855,47.171,47.21,16089.0
2024-11-22 11:05:00,48.43,48.52,48.42,48.52,14117.0,47.2197,47.3075,47.21,47.3075,14117.0
2024-11-22 11:10:00,48.51,48.57,48.42,48.47,17076.0,47.2978,47.3563,47.21,47.2587,17076.0
2024-11-22 11:15:00,48.47,48.47,48.34,48.34,5000.0,47.2587,47.2587,47.132,47.132,5000.0
2024-11-22 11:20:00,48.34,48.34,48.21,48.22,22854.0,47.132,47.132,47.0052,47.015,22854.0
2024-11-22 11:25:00,48.22,48.22,48.11,48.17,15752.0,47.015,47.015,46.9077,46.9662,15752.0
2024-11-22 11:30:00,48.18,48.24,48.17,48.24,8421.0,46.976,47.0345,46.9662,47.0345,8421.0
2024-11-22 11:35:00,48.24,48.31,48.22,48.29,7273.0,47.0345,47.1027,47.015,47.0832,7273.0
2024-11-22 11:40:00,48.26,48.29,48.21,48.29,4394.0,47.054,47.0832,47.0052,47.0832,4394.0
2024-11-22 11:45:00,48.31,48.43,48.31,48.42,8115.0,47.1027,47.2197,47.1027,47.21,8115.0
2024-11-22 11:50:00,48.42,48.43,48.38,48.41,3900.0,47.21,47.2197,47.171,47.2002,3900.0
2024-11-22 11:55:00,48.4,48.43,48.4,48.43,1200.0,47.1905,47.2197,47.1905,47.2197,1200.0
2024-11-22 12:00:00,48.43,48.45,48.42,48.45,1442.0,47.2197,47.2392,47.21,47.2392,1442.0
2024-11-22 12:05:00,48.45,48.45,48.35,48.35,6300.0,47.2392,47.2392,47.1417,47.1417,6300.0
2024-11-22 12:10:00,48.35,48.39,48.34,48.39,4212.0,47.1417,47.1807,47.132,47.1807,4212.0
2024-11-22 12:15:00,48.38,48.38,48.31,48.33,16949.0,47.171,47.171,47.1027,47.1222,16949.0
2024-11-22 12:20:00,48.33,48.38,48.32,48.36,12742.0,47.1222,47.171,47.1125,47.1515,12742.0
2024-11-22 12:25:00,48.36,48.4,48.35,48.35,5464.0,47.1515,47.1905,47.1417,47.1417,5464.0
2024-11-22 12:30:00,48.35,48.37,48.32,48.34,1914.0,47.1417,47.1612,47.1125,47.132,1914.0
2024-11-22 12:35:00,48.33,48.33,48.23,48.23,1713.0,47.1222,47.1222,47.0247,47.0247,1713.0
2024-11-22 12:40:00,48.21,48.28,48.2,48.28,3774.0,47.0052,47.0735,46.9955,47.0735,3774.0
2024-11-22 12:45:00,48.29,48.31,48.27,48.31,3100.0,47.0832,47.1027,47.0637,47.1027,3100.0
2024-11-22 12:50:00,48.33,48.35,48.31,48.35,2564.0,47.1222,47.1417,47.1027,47.1417,2564.0
2024-11-22 12:55:00,48.35,48.38,48.34,48.37,3011.0,47.1417,47.171,47.132,47.1612,3011.0
2024-11-22 13:00:00,48.37,48.46,48.37,48.45,3500.0,47.1612,47.249,47.1612,47.2392,3500.0
2024-11-22 13:05:00,48.46,48.47,48.43,48.46,7928.0,47.249,47.2587,47.2197,47.249,7928.0
2024-11-22 13:10:00,48.45,48.47,48.42,48.45,2000.0,47.2392,47.2587,47.21,47.2392,2000.0
2024-11-22 13:15:00,48.44,48.51,48.44,48.51,3266.0,47.2295,47.2978,47.2295,47.2978,3266.0
2024-11-22 13:20:00,48.51,48.56,48.51,48.51,3200.0,47.2978,47.3465,47.2978,47.2978,3200.0
2024-11-22 13:25:00,48.52,48.54,48.5,48.5,1700.0,47.3075,47.327,47.288,47.288,1700.0
2024-11-22 13:30:00,48.51,48.52,48.51,48.52,3870.0,47.2978,47.3075,47.2978,47.3075,3870.0
2024-11-22 13:35:00,48.5,48.53,48.5,48.5,4337.0,47.288,47.3173,47.288,47.288,4337.0
2024-11-22 13:40:00,48.5,48.53,48.48,48.51,4233.0,47.288,47.3173,47.2685,47.2978,4233.0
2024-11-22 13:45:00,48.49,48.54,48.49,48.49,4533.0,47.2783,47.327,47.2783,47.2783,4533.0
2024-11-22 13:50:00,48.47,48.47,48.4,48.4,5221.0,47.2587,47.2587,47.1905,47.1905,5221.0
2024-11-22 13:55:00,48.4,48.46,48.4,48.45,2500.0,47.1905,47.249,47.1905,47.2392,2500.0
2024-11-22 14:00:00,48.44,48.49,48.43,48.44,4000.0,47.2295,47.2783,47.2197,47.2295,4000.0
2024-11-22 14:05:00,48.45,48.46,48.43,48.45,5707.0,47.2392,47.249,47.2197,47.2392,5707.0
2024-11-22 14:10:00,48.46,48.5,48.46,48.48,4700.0,47.249,47.288,47.249,47.2685,4700.0
2024-11-22 14:15:00,48.48,48.55,48.48,48.55,4020.0,47.2685,47.3368,47.2685,47.3368,4020.0
2024-11-22 14:20:00,48.55,48.62,48.55,48.62,8475.0,47.3368,47.405,47.3368,47.405,8475.0
2024-11-22 14:25:00,48.61,48.62,48.57,48.57,4417.0,47.3953,47.405,47.3563,47.3563,4417.0
2024-11-22 14:30:00,48.58,48.61,48.57,48.57,9223.0,47.366,47.3953,47.3563,47.3563,9223.0
2024-11-22 14:35:00,48.58,48.58,48.43,48.44,7029.0,47.366,47.366,47.2197,47.2295,7029.0
2024-11-22 14:40:00,48.44,48.49,48.43,48.49,12348.0,47.2295,47.2783,47.2197,47.2783,12348.0
2024-11-22 14:45:00,48.48,48.48,48.41,48.41,15812.0,47.2685,47.2685,47.2002,47.2002,15812.0
2024-11-22 14:50:00,48.4,48.42,48.38,48.4,7770.0,47.1905,47.21,47.171,47.1905,7770.0
2024-11-22 14:55:00,48.4,48.48,48.4,48.44,18865.0,47.1905,47.2685,47.1905,47.2295,18865.0
2024-11-22 15:00:00,48.43,48.43,48.38,48.4,22038.0,47.2197,47.2197,47.171,47.1905,22038.0
2024-11-22 15:05:00,48.41,48.44,48.4,48.41,17443.0,47.2002,47.2295,47.1905,47.2002,17443.0
2024-11-22 15:10:00,48.42,48.42,48.31,48.36,24052.0,47.21,47.21,47.1027,47.1515,24052.0
2024-11-22 15:15:00,48.36,48.37,48.3,48.35,14603.0,47.1515,47.1612,47.093,47.1417,14603.0
2024-11-22 15:20:00,48.37,48.37,48.33,48.35,12599.0,47.1612,47.1612,47.1222,47.1417,12599.0
2024-11-22 15:25:00,48.32,48.38,48.31,48.36,20538.0,47.1125,47.171,47.1027,47.1515,20538.0
2024-11-22 15:30:00,48.37,48.37,48.27,48.29,14574.0,47.1612,47.1612,47.0637,47.0832,14574.0
2024-11-22 15:35:00,48.31,48.33,48.3,48.31,7321.0,47.1027,47.1222,47.093,47.1027,7321.0
2024-11-22 15:40:00,48.31,48.36,48.31,48.34,31266.0,47.1027,47.1515,47.1027,47.132,31266.0
2024-11-22 15:45:00,48.36,48.38,48.34,48.38,8654.0,47.1515,47.171,47.132,47.171,8654.0
2024-11-22 15:50:00,48.38,48.4,48.31,48.31,26824.0,47.171,47.1905,47.1027,47.1027,26824.0
2024-11-22 15:55:00,48.31,48.35,48.26,48.34,69552.0,47.1027,47.1417,47.054,47.132,69552.0
2024-11-25 09:30:00,46.86,47.25,46.7,47.07,132911.0,45.689,46.0692,45.533,45.8937,132911.0
2024-11-25 09:35:00,47.07,47.1,46.75,47.01,76712.0,45.8937,45.923,45.5817,45.8352,76712.0
2024-11-25 09:40:00,47.0,47.04,46.75,46.78,32470.0,45.8255,45.8645,45.5817,45.611,32470.0
2024-11-25 09:45:00,46.77,47.06,46.75,46.98,53221.0,45.6012,45.884,45.5817,45.806,53221.0
2024-11-25 09:50:00,46.97,47.02,46.75,46.82,26422.0,45.7962,45.845,45.5817,45.65,26422.0
2024-11-25 09:55:00,46.82,46.89,46.8,46.85,25047.0,45.65,45.7182,45.6305,45.6792,25047.0
2024-11-25 10:00:00,46.84,46.84,46.63,46.66,20791.0,45.6695,45.6695,45.4647,45.494,20791.0
2024-11-25 10:05:00,46.69,46.87,46.69,46.74,8876.0,45.5232,45.6987,45.5232,45.572,8876.0
2024-11-25 10:10:00,46.73,46.79,46.69,46.77,17090.0,45.5622,45.6207,45.5232,45.6012,17090.0
2024-11-25 10:15:00,46.77,46.86,46.74,46.74,10672.0,45.6012,45.689,45.572,45.572,10672.0
2024-11-25 10:20:00,46.72,46.74,46.69,46.72,10278.0,45.5525,45.572,45.5232,45.5525,10278.0
2024-11-25 10:25:00,46.74,46.79,46.66,46.75,10163.0,45.572,45.6207,45.494,45.5817,10163.0
2024-11-25 10:30:00,46.75,46.88,46.74,46.81,15379.0,45.5817,45.7085,45.572,45.6402,15379.0
2024-11-25 10:35:00,46.81,46.89,46.73,46.73,12600.0,45.6402,45.7182,45.5622,45.5622,12600.0
2024-11-25 10:40:00,46.74,46.79,46.62,46.66,14340.0,45.572,45.6207,45.455,45.494,14340.0
2024-11-25 10:45:00,46.65,46.76,46.65,46.72,20049.0,45.4842,45.5915,45.4842,45.5525,20049.0
2024-11-25 10:50:00,46.71,46.71,46.59,46.62,15778.0,45.5427,45.5427,45.4257,45.455,15778.0
2024-11-25 10:55:00,46.62,46.62,46.45,46.49,18372.0,45.455,45.455,45.2892,45.3282,18372.0
2024-11-25 11:00:00,46.51,46.62,46.48,46.58,9570.0,45.3477,45.455,45.3185,45.416,9570.0
2024-11-25 11:05:00,46.57,46.57,46.48,46.55,11355.0,45.4062,45.4062,45.3185,45.3867,11355.0
2024-11-25 11:10:00,46.56,46.61,46.51,46.53,8331.0,45.3965,45.4452,45.3477,45.3672,8331.0
2024-11-25 11:15:00,46.52,46.59,46.5,46.59,8961.0,45.3575,45.4257,45.338,45.4257,8961.0
2024-11-25 11:20:00,46.57,46.59,46.49,46.49,9200.0,45.4062,45.4257,45.3282,45.3282,9200.0
2024-11-25 11:25:00,46.48,46.52,46.45,46.49,10184.0,45.3185,45.3575,45.2892,45.3282,10184.0
2024-11-25 11:30:00,46.49,46.63,46.49,46.61,15940.0,45.3282,45.4647,45.3282,45.4452,15940.0
2024-11-25 11:35:00,46.61,46.73,46.61,46.69,13888.0,45.4452,45.5622,45.4452,45.5232,13888.0
2024-11-25 11:40:00,46.69,46.72,46.65,46.69,12149.0,45.5232,45.5525,45.4842,45.5232,12149.0
2024-11-25 11:45:00,46.67,46.71,46.58,46.58,13536.0,45.5037,45.5427,45.416,45.416,13536.0
2024-11-25 11:50:00,46.58,46.59,46.54,46.57,6620.0,45.416,45.4257,45.377,45.4062,6620.0
2024-11-25 11:55:00,46.59,46.59,46.49,46.54,8278.0,45.4257,45.4257,45.3282,45.377,8278.0
2024-11-25 12:00:00,46.53,46.62,46.52,46.6,7495.0,45.3672,45.455,45.3575,45.4355,7495.0
2024-11-25 12:05:00,46.6,46.65,46.59,46.6,7900.0,45.4355,45.4842,45.4257,45.4355,7900.0
2024-11-25 12:10:00,46.61,46.67,46.56,46.57,9567.0,45.4452,45.5037,45.3965,45.4062,9567.0
2024-11-25 12:15:00,46.58,46.59,46.5,46.55,9297.0,45.416,45.4257,45.338,45.3867,9297.0
2024-11-25 12:20:00,46.52,46.55,46.49,46.51,8104.0,45.3575,45.3867,45.3282,45.3477,8104.0
2024-11-25 12:25:00,46.52,46.56,46.51,46.52,12980.0,45.3575,45.3965,45.3477,45.3575,12980.0
2024-11-25 12:30:00,46.53,46.63,46.53,46.6,30922.0,45.3672,45.4647,45.3672,45.4355,30922.0
2024-11-25 12:35:00,46.6,46.6,46.5,46.5,5864.0,45.4355,45.4355,45.338,45.338,5864.0
2024-11-25 12:40:00,46.5,46.56,46.5,46.54,7839.0,45.338,45.3965,45.338,45.377,7839.0
2024-11-25 12:45:00,46.53,46.54,46.48,46.54,6849.0,45.3672,45.377,45.3185,45.377,6849.0
2024-11-25 12:50:00,46.5,46.6,46.5,46.58,5243.0,45.338,45.4355,45.338,45.416,5243.0
2024-11-25 12:55:00,46.59,46.6,46.54,46.57,6199.0,45.4257,45.4355,45.377,45.4062,6199.0
2024-11-25 13:00:00,46.57,46.66,46.57,46.65,5044.0,45.4062,45.494,45.4062,45.4842,5044.0
2024-11-25 13:05:00,46.66,46.67,46.56,46.56,6216.0,45.494,45.5037,45.3965,45.3965,6216.0
2024-11-25 13:10:00,46.56,46.56,46.49,46.51,11037.0,45.3965,45.3965,45.3282,45.3477,11037.0
2024-11-25 13:15:00,46.52,46.52,46.43,46.45,9001.0,45.3575,45.3575,45.2697,45.2892,9001.0
2024-11-25 13:20:00,46.45,46.47,46.39,46.44,11592.0,45.2892,45.3087,45.2307,45.2795,11592.0
2024-11-25 13:25:00,46.46,46.48,46.44,46.48,7193.0,45.299,45.3185,45.2795,45.3185,7193.0
2024-11-25 13:30:00,46.48,46.53,46.46,46.53,11167.0,45.3185,45.3672,45.299,45.3672,11167.0
2024-11-25 13:35:00,46.53,46.53,46.49,46.51,5337.0,45.3672,45.3672,45.3282,45.3477,5337.0
2024-11-25 13:40:00,46.51,46.52,46.5,46.51,8056.0,45.3477,45.3575,45.338,45.3477,8056.0
2024-11-25 13:45:00,46.51,46.54,46.44,46.44,7989.0,45.3477,45.377,45.2795,45.2795,7989.0
2024-11-25 13:50:00,46.44,46.52,46.43,46.44,7682.0,45.2795,45.3575,45.2697,45.2795,7682.0
2024-11-25 13:55:00,46.44,46.53,46.44,46.49,6978.0,45.2795,45.3672,45.2795,45.3282,6978.0
2024-11-25 14:00:00,46.48,46.58,46.47,46.54,5206.0,45.3185,45.416,45.3087,45.377,5206.0
2024-11-25 14:05:00,46.53,46.65,46.52,46.65,7117.0,45.3672,45.4842,45.3575,45.4842,7117.0
2024-11-25 14:10:00,46.67,46.73,46.64,46.72,6555.0,45.5037,45.5622,45.4745,45.5525,6555.0
2024-11-25 14:15:00,46.71,46.78,46.68,46.77,6290.0,45.5427,45.611,45.5135,45.6012,6290.0
2024-11-25 14:20:00,46.78,46.86,46.77,46.85,8580.0,45.611,45.689,45.6012,45.6792,8580.0
2024-11-25 14:25:00,46.84,46.84,46.8,46.84,4513.0,45.6695,45.6695,45.6305,45.6695,4513.0
2024-11-25 14:30:00,46.84,46.88,46.82,46.85,10021.0,45.6695,45.7085,45.65,45.6792,10021.0
2024-11-25 14:35:00,46.84,46.84,46.75,46.78,8533.0,45.6695,45.6695,45.5817,45.611,8533.0
2024-11-25 14:40:00,46.78,46.78,46.75,46.75,3853.0,45.611,45.611,45.5817,45.5817,3853.0
2024-11-25 14:45:00,46.74,46.78,46.72,46.72,4149.0,45.572,45.611,45.5525,45.5525,4149.0
2024-11-25 14:50:00,46.71,46.73,46.69,46.72,6072.0,45.5427,45.5622,45.5232,45.5525,6072.0
2024-11-25 14:55:00,46.75,46.76,46.73,46.73,3745.0,45.5817,45.5915,45.5622,45.5622,3745.0
2024-11-25 15:00:00,46.74,46.75,46.66,46.66,4626.0,45.572,45.5817,45.494,45.494,4626.0
2024-11-25 15:05:00,46.66,46.75,46.64,46.75,5250.0,45.494,45.5817,45.4745,45.5817,5250.0
2024-11-25 15:10:00,46.74,46.79,46.74,46.79,8244.0,45.572,45.6207,45.572,45.6207,8244.0
2024-11-25 15:15:00,46.79,46.86,46.79,46.86,5492.0,45.6207,45.689,45.6207,45.689,5492.0
2024-11-25 15:20:00,46.86,46.86,46.83,46.86,7404.0,45.689,45.689,45.6597,45.689,7404.0
2024-11-25 15:25:00,46.86,46.86,46.81,46.81,3549.0,45.689,45.689,45.6402,45.6402,3549.0
2024-11-25 15:30:00,46.8,46.84,46.8,46.82,6900.0,45.6305,45.6695,45.6305,45.65,6900.0
2024-11-25 15:35:00,46.81,46.86,46.8,46.84,6028.0,45.6402,45.689,45.6305,45.6695,6028.0
2024-11-25 15:40:00,46.84,46.89,46.81,46.88,16086.0,45.6695,45.7182,45.6402,45.7085,16086.0
2024-11-25 15:45:00,46.89,46.9,46.82,46.84,20447.0,45.7182,45.728,45.65,45.6695,20447.0
2024-11-25 15:50:00,46.85,46.89,46.82,46.84,33680.0,45.6792,45.7182,45.65,45.6695,33680.0
2024-11-25 15:55:00,46.83,46.84,46.76,46.82,96265.0,45.6597,45.6695,45.5915,45.65,96265.0
2024-11-26 09:30:00,46.89,46.89,46.45,46.46,30651.0,45.7182,45.7182,45.2892,45.299,30651.0
2024-11-26 09:35:00,46.46,46.67,46.46,46.62,15292.0,45.299,45.5037,45.299,45.455,15292.0
2024-11-26 09:40:00,46.64,46.73,46.44,46.72,19512.0,45.4745,45.5622,45.2795,45.5525,19512.0
2024-11-26 09:45:00,46.69,46.71,46.61,46.62,5209.0,45.5232,45.5427,45.4452,45.455,5209.0
2024-11-26 09:50:00,46.61,46.62,46.49,46.51,6167.0,45.4452,45.455,45.3282,45.3477,6167.0
2024-11-26 09:55:00,46.52,46.6,46.52,46.6,400.0,45.3575,45.4355,45.3575,45.4355,400.0
2024-11-26 10:00:00,46.64,46.72,46.45,46.5,19143.0,45.4745,45.5525,45.2892,45.338,19143.0
2024-11-26 10:05:00,46.5,46.66,46.5,46.61,5300.0,45.338,45.494,45.338,45.4452,5300.0
2024-11-26 10:10:00,46.56,46.64,46.54,46.63,3100.0,45.3965,45.4745,45.377,45.4647,3100.0
2024-11-26 10:15:00,46.63,46.67,46.6,46.65,5854.0,45.4647,45.5037,45.4355,45.4842,5854.0
2024-11-26 10:20:00,46.69,46.71,46.58,46.58,6600.0,45.5232,45.5427,45.416,45.416,6600.0
2024-11-26 10:25:00,46.6,46.61,46.56,46.56,3900.0,45.4355,45.4452,45.3965,45.3965,3900.0
2024-11-26 10:30:00,46.53,46.65,46.53,46.63,7186.0,45.3672,45.4842,45.3672,45.4647,7186.0
2024-11-26 10:35:00,46.66,46.79,46.64,46.74,6440.0,45.494,45.6207,45.4745,45.572,6440.0
2024-11-26 10:40:00,46.75,46.82,46.72,46.82,40264.0,45.5817,45.65,45.5525,45.65,40264.0
2024-11-26 10:45:00,46.82,46.87,46.81,46.87,6263.0,45.65,45.6987,45.6402,45.6987,6263.0
2024-11-26 10:50:00,46.86,46.86,46.79,46.79,6400.0,45.689,45.689,45.6207,45.6207,6400.0
2024-11-26 10:55:00,46.77,46.83,46.69,46.72,7489.0,45.6012,45.6597,45.5232,45.5525,7489.0
2024-11-26 11:00:00,46.74,46.77,46.7,46.76,5300.0,45.572,45.6012,45.533,45.5915,5300.0
2024-11-26 11:05:00,46.77,46.77,46.66,46.66,4000.0,45.6012,45.6012,45.494,45.494,4000.0
2024-11-26 11:10:00,46.67,46.78,46.67,46.78,5036.0,45.5037,45.611,45.5037,45.611,5036.0
2024-11-26 11:15:00,46.77,46.8,46.76,46.78,3100.0,45.6012,45.6305,45.5915,45.611,3100.0
2024-11-26 11:20:00,46.79,46.83,46.71,46.75,3800.0,45.6207,45.6597,45.5427,45.5817,3800.0
2024-11-26 11:25:00,46.75,46.81,46.7,46.8,3510.0,45.5817,45.6402,45.533,45.6305,3510.0
2024-11-26 11:30:00,46.84,46.94,46.84,46.91,3777.0,45.6695,45.767,45.6695,45.7377,3777.0
2024-11-26 11:35:00,46.92,46.98,46.92,46.96,2700.0,45.7475,45.806,45.7475,45.7865,2700.0
2024-11-26 11:40:00,46.97,46.97,46.91,46.92,4200.0,45.7962,45.7962,45.7377,45.7475,4200.0
2024-11-26 11:45:00,46.92,46.98,46.92,46.97,5078.0,45.7475,45.806,45.7475,45.7962,5078.0
2024-11-26 11:50:00,46.98,46.98,46.92,46.94,3925.0,45.806,45.806,45.7475,45.767,3925.0
2024-11-26 11:55:00,46.94,46.94,46.87,46.89,2264.0,45.767,45.767,45.6987,45.7182,2264.0
2024-11-26 12:00:00,46.88,46.88,46.81,46.86,1400.0,45.7085,45.7085,45.6402,45.689,1400.0
2024-11-26 12:05:00,46.85,46.85,46.79,46.83,1800.0,45.6792,45.6792,45.6207,45.6597,1800.0
2024-11-26 12:10:00,46.81,46.82,46.71,46.71,4193.0,45.6402,45.65,45.5427,45.5427,4193.0
2024-11-26 12:15:00,46.73,46.79,46.7,46.73,6910.0,45.5622,45.6207,45.533,45.5622,6910.0
2024-11-26 12:20:00,46.71,46.74,46.7,46.71,5098.0,45.5427,45.572,45.533,45.5427,5098.0
2024-11-26 12:25:00,46.7,46.7,46.7,46.7,16403.0,45.533,45.533,45.533,45.533,16403.0
2024-11-26 12:30:00,46.68,46.72,46.67,46.72,8441.0,45.5135,45.5525,45.5037,45.5525,8441.0
2024-11-26 12:35:00,46.72,46.72,46.68,46.7,8677.0,45.5525,45.5525,45.5135,45.533,8677.0
2024-11-26 12:40:00,46.69,46.71,46.67,46.7,5074.0,45.5232,45.5427,45.5037,45.533,5074.0
2024-11-26 12:45:00,46.7,46.71,46.68,46.69,2500.0,45.533,45.5427,45.5135,45.5232,2500.0
2024-11-26 12:50:00,46.69,46.69,46.68,46.68,900.0,45.5232,45.5232,45.5135,45.5135,900.0
2024-11-26 12:55:00,46.67,46.7,46.65,46.65,2400.0,45.5037,45.533,45.4842,45.4842,2400.0
2024-11-26 13:00:00,46.61,46.64,46.58,46.58,8480.0,45.4452,45.4745,45.416,45.416,8480.0
2024-11-26 13:05:00,46.58,46.59,46.55,46.55,5102.0,45.416,45.4257,45.3867,45.3867,5102.0
2024-11-26 13:10:00,46.54,46.59,46.54,46.56,3208.0,45.377,45.4257,45.377,45.3965,3208.0
2024-11-26 13:15:00,46.6,46.61,46.58,46.58,1500.0,45.4355,45.4452,45.416,45.416,1500.0
2024-11-26 13:20:00,46.6,46.63,46.57,46.57,2200.0,45.4355,45.4647,45.4062,45.4062,2200.0
2024-11-26 13:25:00,46.57,46.57,46.55,46.56,2100.0,45.4062,45.4062,45.3867,45.3965,2100.0
2024-11-26 13:30:00,46.55,46.55,46.51,46.52,2492.0,45.3867,45.3867,45.3477,45.3575,2492.0
2024-11-26 13:35:00,46.51,46.52,46.49,46.52,2900.0,45.3477,45.3575,45.3282,45.3575,2900.0
2024-11-26 13:40:00,46.52,46.61,46.52,46.61,4150.0,45.3575,45.4452,45.3575,45.4452,4150.0
2024-11-26 13:45:00,46.61,46.64,46.61,46.63,1192.0,45.4452,45.4745,45.4452,45.4647,1192.0
2024-11-26 13:50:00,46.63,46.66,46.63,46.64,3666.0,45.4647,45.494,45.4647,45.4745,3666.0
2024-11-26 13:55:00,46.64,46.67,46.64,46.65,2328.0,45.4745,45.5037,45.4745,45.4842,2328.0
2024-11-26 14:00:00,46.65,46.72,46.64,46.7,12838.0,45.4842,45.5525,45.4745,45.533,12838.0
2024-11-26 14:05:00,46.7,46.73,46.64,46.65,19655.0,45.533,45.5622,45.4745,45.4842,19655.0
2024-11-26 14:10:00,46.66,46.71,46.66,46.68,4190.0,45.494,45.5427,45.494,45.5135,4190.0
2024-11-26 14:15:00,46.68,46.68,46.65,46.66,3462.0,45.5135,45.5135,45.4842,45.494,3462.0
2024-11-26 14:20:00,46.66,46.69,46.66,46.67,3640.0,45.494,45.5232,45.494,45.5037,3640.0
2024-11-26 14:25:00,46.68,46.7,46.68,46.69,5289.0,45.5135,45.533,45.5135,45.5232,5289.0
2024-11-26 14:30:00,46.68,46.74,46.68,46.69,17405.0,45.5135,45.572,45.5135,45.5232,17405.0
2024-11-26 14:35:00,46.68,46.71,46.68,46.7,4441.0,45.5135,45.5427,45.5135,45.533,4441.0
2024-11-26 14:40:00,46.7,46.7,46.65,46.66,7001.0,45.533,45.533,45.4842,45.494,7001.0
2024-11-26 14:45:00,46.67,46.72,46.67,46.72,5410.0,45.5037,45.5525,45.5037,45.5525,5410.0
2024-11-26 14:50:00,46.73,46.78,46.73,46.76,28044.0,45.5622,45.611,45.5622,45.5915,28044.0
2024-11-26 14:55:00,46.77,46.77,46.71,46.74,10324.0,45.6012,45.6012,45.5427,45.572,10324.0
2024-11-26 15:00:00,46.74,46.75,46.73,46.74,7418.0,45.572,45.5817,45.5622,45.572,7418.0
2024-11-26 15:05:00,46.76,46.76,46.71,46.74,6629.0,45.5915,45.5915,45.5427,45.572,6629.0
2024-11-26 15:10:00,46.75,46.77,46.74,46.74,8809.0,45.5817,45.6012,45.572,45.572,8809.0
2024-11-26 15:15:00,46.74,46.75,46.73,46.73,4446.0,45.572,45.5817,45.5622,45.5622,4446.0
2024-11-26 15:20:00,46.72,46.73,46.7,46.73,5141.0,45.5525,45.5622,45.533,45.5622,5141.0
2024-11-26 15:25:00,46.72,46.73,46.69,46.69,5447.0,45.5525,45.5622,45.5232,45.5232,5447.0
2024-11-26 15:30:00,46.7,46.73,46.68,46.68,8225.0,45.533,45.5622,45.5135,45.5135,8225.0
2024-11-26 15:35:00,46.68,46.69,46.66,46.66,6682.0,45.5135,45.5232,45.494,45.494,6682.0
2024-11-26 15:40:00,46.67,46.67,46.65,46.65,11487.0,45.5037,45.5037,45.4842,45.4842,11487.0
2024-11-26 15:45:00,46.64,46.67,46.62,46.62,8027.0,45.4745,45.5037,45.455,45.455,8027.0
2024-11-26 15:50:00,46.63,46.7,46.63,46.7,21851.0,45.4647,45.533,45.4647,45.533,21851.0
2024-11-26 15:55:00,46.7,46.72,46.65,46.69,31993.0,45.533,45.5525,45.4842,45.5232,31993.0
2024-11-27 09:30:00,47.25,47.54,47.25,47.5,72033.0,46.0692,46.352,46.0692,46.313,72033.0
2024-11-27 09:35:00,47.53,47.66,47.5,47.5,15066.0,46.3422,46.469,46.313,46.313,15066.0
2024-11-27 09:40:00,47.54,47.72,47.47,47.7,18150.0,46.352,46.5275,46.2837,46.508,18150.0
2024-11-27 09:45:00,47.69,47.82,47.67,47.69,9991.0,46.4982,46.625,46.4787,46.4982,9991.0
2024-11-27 09:50:00,47.7,47.7,47.58,47.62,11134.0,46.508,46.508,46.391,46.43,11134.0
2024-11-27 09:55:00,47.64,47.78,47.63,47.75,6309.0,46.4495,46.586,46.4397,46.5567,6309.0
2024-11-27 10:00:00,47.72,47.78,47.5,47.53,19192.0,46.5275,46.586,46.313,46.3422,19192.0
2024-11-27 10:05:00,47.53,47.59,47.45,47.51,12312.0,46.3422,46.4007,46.2642,46.3227,12312.0
2024-11-27 10:10:00,47.51,47.52,47.32,47.32,8431.0,46.3227,46.3325,46.1375,46.1375,8431.0
2024-11-27 10:15:00,47.31,47.32,47.2,47.28,10347.0,46.1277,46.1375,46.0205,46.0985,10347.0
2024-11-27 10:20:00,47.28,47.32,47.21,47.26,7445.0,46.0985,46.1375,46.0302,46.079,7445.0
2024-11-27 10:25:00,47.26,47.34,47.23,47.28,8733.0,46.079,46.157,46.0497,46.0985,8733.0
2024-11-27 10:30:00,47.25,47.27,47.12,47.15,190112.0,46.0692,46.0887,45.9425,45.9717,190112.0
2024-11-27 10:35:00,47.16,47.19,47.03,47.03,8328.0,45.9815,46.0107,45.8547,45.8547,8328.0
2024-11-27 10:40:00,47.02,47.18,46.99,47.18,7345.0,45.845,46.001,45.8157,46.001,7345.0
2024-11-27 10:45:00,47.17,47.23,47.14,47.22,5619.0,45.9912,46.0497,45.962,46.04,5619.0
2024-11-27 10:50:00,47.24,47.33,47.23,47.29,4488.0,46.0595,46.1472,46.0497,46.1082,4488.0
2024-11-27 10:55:00,47.29,47.31,47.18,47.18,4243.0,46.1082,46.1277,46.001,46.001,4243.0
2024-11-27 11:00:00,47.17,47.26,47.13,47.2,6000.0,45.9912,46.079,45.9522,46.0205,6000.0
2024-11-27 11:05:00,47.2,47.24,47.13,47.24,11405.0,46.0205,46.0595,45.9522,46.0595,11405.0
2024-11-27 11:10:00,47.19,47.23,47.13,47.19,13080.0,46.0107,46.0497,45.9522,46.0107,13080.0
2024-11-27 11:15:00,47.19,47.23,47.18,47.22,3537.0,46.0107,46.0497,46.001,46.04,3537.0
2024-11-27 11:20:00,47.22,47.27,47.2,47.23,4709.0,46.04,46.0887,46.0205,46.0497,4709.0
2024-11-27 11:25:00,47.24,47.3,47.23,47.25,7896.0,46.0595,46.118,46.0497,46.0692,7896.0
2024-11-27 11:30:00,47.23,47.31,47.21,47.28,10800.0,46.0497,46.1277,46.0302,46.0985,10800.0
2024-11-27 11:35:00,47.28,47.44,47.28,47.42,8594.0,46.0985,46.2545,46.0985,46.235,8594.0
2024-11-27 11:40:00,47.44,47.48,47.42,47.44,5716.0,46.2545,46.2935,46.235,46.2545,5716.0
2024-11-27 11:45:00,47.44,47.47,47.35,47.37,7700.0,46.2545,46.2837,46.1667,46.1862,7700.0
2024-11-27 11:50:00,47.36,47.38,47.22,47.25,9300.0,46.1765,46.196,46.04,46.0692,9300.0
2024-11-27 11:55:00,47.25,47.27,47.2,47.21,10500.0,46.0692,46.0887,46.0205,46.0302,10500.0
2024-11-27 12:00:00,47.21,47.22,47.06,47.14,16630.0,46.0302,46.04,45.884,45.962,16630.0
2024-11-27 12:05:00,47.16,47.19,47.09,47.11,4694.0,45.9815,46.0107,45.9132,45.9327,4694.0
2024-11-27 12:10:00,47.1,47.23,47.1,47.2,11941.0,45.923,46.0497,45.923,46.0205,11941.0
2024-11-27 12:15:00,47.2,47.3,47.19,47.3,3020.0,46.0205,46.118,46.0107,46.118,3020.0
2024-11-27 12:20:00,47.29,47.33,47.28,47.31,3920.0,46.1082,46.1472,46.0985,46.1277,3920.0
2024-11-27 12:25:00,47.3,47.33,47.29,47.29,1217.0,46.118,46.1472,46.1082,46.1082,1217.0
2024-11-27 12:30:00,47.3,47.3,47.25,47.25,2400.0,46.118,46.118,46.0692,46.0692,2400.0
2024-11-27 12:35:00,47.24,47.24,47.17,47.17,2185.0,46.0595,46.0595,45.9912,45.9912,2185.0
2024-11-27 12:40:00,47.2,47.28,47.19,47.2,4026.0,46.0205,46.0985,46.0107,46.0205,4026.0
2024-11-27 12:45:00,47.2,47.26,47.18,47.22,1800.0,46.0205,46.079,46.001,46.04,1800.0
2024-11-27 12:50:00,47.24,47.27,47.22,47.25,7004.0,46.0595,46.0887,46.04,46.0692,7004.0
2024-11-27 12:55:00,47.23,47.25,47.19,47.22,3200.0,46.0497,46.0692,46.0107,46.04,3200.0
2024-11-27 13:00:00,47.2,47.3,47.17,47.29,9128.0,46.0205,46.118,45.9912,46.1082,9128.0
2024-11-27 13:05:00,47.31,47.32,47.29,47.31,6199.0,46.1277,46.1375,46.1082,46.1277,6199.0
2024-11-27 13:10:00,47.31,47.34,47.24,47.24,3613.0,46.1277,46.157,46.0595,46.0595,3613.0
2024-11-27 13:15:00,47.25,47.32,47.25,47.32,2300.0,46.0692,46.1375,46.0692,46.1375,2300.0
2024-11-27 13:20:00,47.33,47.35,47.31,47.34,2500.0,46.1472,46.1667,46.1277,46.157,2500.0
2024-11-27 13:25:00,47.36,47.36,47.33,47.33,720.0,46.1765,46.1765,46.1472,46.1472,720.0
2024-11-27 13:30:00,47.31,47.33,47.31,47.32,1300.0,46.1277,46.1472,46.1277,46.1375,1300.0
2024-11-27 13:35:00,47.35,47.37,47.35,47.36,2500.0,46.1667,46.1862,46.1667,46.1765,2500.0
2024-11-27 13:40:00,47.34,47.34,47.28,47.28,2614.0,46.157,46.157,46.0985,46.0985,2614.0
2024-11-27 13:45:00,47.29,47.34,47.28,47.3,3900.0,46.1082,46.157,46.0985,46.118,3900.0
2024-11-27 13:50:00,47.3,47.3,47.29,47.29,1400.0,46.118,46.118,46.1082,46.1082,1400.0
2024-11-27 13:55:00,47.32,47.34,47.32,47.33,2400.0,46.1375,46.157,46.1375,46.1472,2400.0
2024-11-27 14:00:00,47.34,47.34,47.29,47.29,3458.0,46.157,46.157,46.1082,46.1082,3458.0
2024-11-27 14:05:00,47.3,47.31,47.25,47.25,5970.0,46.118,46.1277,46.0692,46.0692,5970.0
2024-11-27 14:10:00,47.22,47.23,47.21,47.23,5774.0,46.04,46.0497,46.0302,46.0497,5774.0
2024-11-27 14:15:00,47.22,47.22,47.21,47.21,2813.0,46.04,46.04,46.0302,46.0302,2813.0
2024-11-27 14:20:00,47.23,47.23,47.2,47.2,1849.0,46.0497,46.0497,46.0205,46.0205,1849.0
2024-11-27 14:25:00,47.22,47.22,47.15,47.17,4093.0,46.04,46.04,45.9717,45.9912,4093.0
2024-11-27 14:30:00,47.2,47.21,47.17,47.18,3589.0,46.0205,46.0302,45.9912,46.001,3589.0
2024-11-27 14:35:00,47.17,47.22,47.16,47.22,3843.0,45.9912,46.04,45.9815,46.04,3843.0
2024-11-27 14:40:00,47.21,47.21,47.16,47.17,5562.0,46.0302,46.0302,45.9815,45.9912,5562.0
2024-11-27 14:45:00,47.16,47.16,47.1,47.1,7725.0,45.9815,45.9815,45.923,45.923,7725.0
2024-11-27 14:50:00,47.1,47.13,47.09,47.12,5349.0,45.923,45.9522,45.9132,45.9425,5349.0
2024-11-27 14:55:00,47.11,47.11,47.07,47.07,3600.0,45.9327,45.9327,45.8937,45.8937,3600.0
2024-11-27 15:00:00,47.07,47.08,47.04,47.08,5700.0,45.8937,45.9035,45.8645,45.9035,5700.0
2024-11-27 15:05:00,47.08,47.11,47.08,47.11,4873.0,45.9035,45.9327,45.9035,45.9327,4873.0
2024-11-27 15:10:00,47.11,47.14,47.07,47.12,10955.0,45.9327,45.962,45.8937,45.9425,10955.0
2024-11-27 15:15:00,47.13,47.15,47.13,47.13,8169.0,45.9522,45.9717,45.9522,45.9522,8169.0
2024-11-27 15:20:00,47.14,47.16,47.12,47.14,10354.0,45.962,45.9815,45.9425,45.962,10354.0
2024-11-27 15:25:00,47.16,47.17,47.13,47.17,3100.0,45.9815,45.9912,45.9522,45.9912,3100.0
2024-11-27 15:30:00,47.16,47.16,47.13,47.13,8384.0,45.9815,45.9815,45.9522,45.9522,8384.0
2024-11-27 15:35:00,47.12,47.15,47.12,47.13,7524.0,45.9425,45.9717,45.9425,45.9522,7524.0
2024-11-27 15:40:00,47.13,47.13,47.06,47.08,7920.0,45.9522,45.9522,45.884,45.9035,7920.0
2024-11-27 15:45:00,47.09,47.15,47.09,47.15,4700.0,45.9132,45.9717,45.9132,45.9717,4700.0
2024-11-27 15:50:00,47.15,47.15,47.09,47.11,12162.0,45.9717,45.9717,45.9132,45.9327,12162.0
2024-11-27 15:55:00,47.12,47.17,47.08,47.17,62892.0,45.9425,45.9912,45.9035,45.9912,62892.0
2024-11-29 09:30:00,47.77,47.86,47.62,47.84,77904.0,46.5762,46.664,46.43,46.6445,77904.0
2024-11-29 09:35:00,47.83,47.95,47.79,47.8,33112.0,46.6347,46.7517,46.5957,46.6055,33112.0
2024-11-29 09:40:00,47.81,47.82,47.55,47.64,11733.0,46.6152,46.625,46.3617,46.4495,11733.0
2024-11-29 09:45:00,47.66,47.68,47.58,47.67,14950.0,46.469,46.4885,46.391,46.4787,14950.0
2024-11-29 09:50:00,47.69,47.88,47.69,47.88,12940.0,46.4982,46.6835,46.4982,46.6835,12940.0
2024-11-29 09:55:00,47.92,47.93,47.85,47.87,20403.0,46.7225,46.7322,46.6542,46.6737,20403.0
2024-11-29 10:00:00,47.88,47.92,47.81,47.92,12747.0,46.6835,46.7225,46.6152,46.7225,12747.0
2024-11-29 10:05:00,47.92,47.94,47.85,47.86,6224.0,46.7225,46.742,46.6542,46.664,6224.0
2024-11-29 10:10:00,47.87,47.94,47.87,47.91,6001.0,46.6737,46.742,46.6737,46.7127,6001.0
2024-11-29 10:15:00,47.9,48.03,47.86,48.03,10050.0,46.703,46.8297,46.664,46.8297,10050.0
2024-11-29 10:20:00,48.03,48.05,47.94,47.96,8600.0,46.8297,46.8492,46.742,46.7615,8600.0
2024-11-29 10:25:00,47.95,47.95,47.8,47.81,5523.0,46.7517,46.7517,46.6055,46.6152,5523.0
2024-11-29 10:30:00,47.8,47.89,47.77,47.89,7700.0,46.6055,46.6932,46.5762,46.6932,7700.0
2024-11-29 10:35:00,47.88,47.88,47.8,47.83,5783.0,46.6835,46.6835,46.6055,46.6347,5783.0
2024-11-29 10:40:00,47.87,47.93,47.86,47.86,3700.0,46.6737,46.7322,46.664,46.664,3700.0
2024-11-29 10:45:00,47.84,47.87,47.82,47.82,3581.0,46.6445,46.6737,46.625,46.625,3581.0
2024-11-29 10:50:00,47.81,47.85,47.73,47.82,10473.0,46.6152,46.6542,46.5372,46.625,10473.0
2024-11-29 10:55:00,47.83,47.92,47.83,47.9,6010.0,46.6347,46.7225,46.6347,46.703,6010.0
2024-11-29 11:00:00,47.91,48.01,47.91,47.92,12581.0,46.7127,46.8102,46.7127,46.7225,12581.0
2024-11-29 11:05:00,47.93,47.96,47.82,47.82,10073.0,46.7322,46.7615,46.625,46.625,10073.0
2024-11-29 11:10:00,47.79,47.84,47.77,47.83,3800.0,46.5957,46.6445,46.5762,46.6347,3800.0
2024-11-29 11:15:00,47.84,47.86,47.8,47.83,2700.0,46.6445,46.664,46.6055,46.6347,2700.0
2024-11-29 11:20:00,47.8,47.85,47.76,47.85,2700.0,46.6055,46.6542,46.5665,46.6542,2700.0
2024-11-29 11:25:00,47.83,47.84,47.8,47.84,3628.0,46.6347,46.6445,46.6055,46.6445,3628.0
2024-11-29 11:30:00,47.84,47.85,47.78,47.82,3965.0,46.6445,46.6542,46.586,46.625,3965.0
2024-11-29 11:35:00,47.84,47.84,47.74,47.78,3128.0,46.6445,46.6445,46.547,46.586,3128.0
2024-11-29 11:40:00,47.78,47.78,47.73,47.74,2645.0,46.586,46.586,46.5372,46.547,2645.0
2024-11-29 11:45:00,47.74,47.78,47.72,47.76,5399.0,46.547,46.586,46.5275,46.5665,5399.0
2024-11-29 11:50:00,47.75,47.75,47.7,47.73,3900.0,46.5567,46.5567,46.508,46.5372,3900.0
2024-11-29 11:55:00,47.73,47.73,47.71,47.73,4043.0,46.5372,46.5372,46.5177,46.5372,4043.0
2024-11-29 12:00:00,47.72,47.72,47.68,47.68,12521.0,46.5275,46.5275,46.4885,46.4885,12521.0
2024-11-29 12:05:00,47.67,47.7,47.63,47.63,7611.0,46.4787,46.508,46.4397,46.4397,7611.0
2024-11-29 12:10:00,47.61,47.62,47.6,47.6,1866.0,46.4202,46.43,46.4105,46.4105,1866.0
2024-11-29 12:15:00,47.6,47.66,47.6,47.66,1916.0,46.4105,46.469,46.4105,46.469,1916.0
2024-11-29 12:20:00,47.64,47.64,47.54,47.54,4200.0,46.4495,46.4495,46.352,46.352,4200.0
2024-11-29 12:25:00,47.55,47.58,47.55,47.56,4444.0,46.3617,46.391,46.3617,46.3715,4444.0
2024-11-29 12:30:00,47.56,47.56,47.53,47.54,4148.0,46.3715,46.3715,46.3422,46.352,4148.0
2024-11-29 12:35:00,47.55,47.62,47.55,47.62,3175.0,46.3617,46.43,46.3617,46.43,3175.0
2024-11-29 12:40:00,47.63,47.63,47.62,47.63,1618.0,46.4397,46.4397,46.43,46.4397,1618.0
2024-11-29 12:45:00,47.63,47.71,47.62,47.7,12115.0,46.4397,46.5177,46.43,46.508,12115.0
2024-11-29 12:50:00,47.7,47.72,47.61,47.67,21841.0,46.508,46.5275,46.4202,46.4787,21841.0
2024-11-29 12:55:00,47.67,47.76,47.61,47.74,85614.0,46.4787,46.5665,46.4202,46.547,85614.0
2024-12-02 09:30:00,47.63,47.68,47.19,47.29,79560.0,46.4397,46.4885,46.0107,46.1082,79560.0
2024-12-02 09:35:00,47.22,47.22,47.09,47.12,16164.0,46.04,46.04,45.9132,45.9425,16164.0
2024-12-02 09:40:00,47.12,47.2,47.11,47.12,16023.0,45.9425,46.0205,45.9327,45.9425,16023.0
2024-12-02 09:45:00,47.11,47.11,46.93,46.99,11840.0,45.9327,45.9327,45.7572,45.8157,11840.0
2024-12-02 09:50:00,47.0,47.03,46.95,46.98,22573.0,45.8255,45.8547,45.7767,45.806,22573.0
2024-12-02 09:55:00,46.96,46.97,46.89,46.95,14423.0,45.7865,45.7962,45.7182,45.7767,14423.0
2024-12-02 10:00:00,46.93,47.01,46.81,46.9,29809.0,45.7572,45.8352,45.6402,45.728,29809.0
2024-12-02 10:05:00,46.91,47.11,46.91,46.99,8718.0,45.7377,45.9327,45.7377,45.8157,8718.0
2024-12-02 10:10:00,46.92,46.98,46.91,46.92,3329.0,45.7475,45.806,45.7377,45.7475,3329.0
2024-12-02 10:15:00,46.91,47.04,46.9,47.04,6103.0,45.7377,45.8645,45.728,45.8645,6103.0
2024-12-02 10:20:00,47.05,47.2,47.05,47.18,13109.0,45.8742,46.0205,45.8742,46.001,13109.0
2024-12-02 10:25:00,47.17,47.17,47.07,47.07,2786.0,45.9912,45.9912,45.8937,45.8937,2786.0
2024-12-02 10:30:00,47.06,47.06,46.95,47.05,4054.0,45.884,45.884,45.7767,45.8742,4054.0
2024-12-02 10:35:00,47.03,47.06,47.01,47.04,3101.0,45.8547,45.884,45.8352,45.8645,3101.0
2024-12-02 10:40:00,47.04,47.05,46.96,46.96,5772.0,45.8645,45.8742,45.7865,45.7865,5772.0
2024-12-02 10:45:00,46.96,46.97,46.88,46.92,4675.0,45.7865,45.7962,45.7085,45.7475,4675.0
2024-12-02 10:50:00,46.92,46.96,46.92,46.94,4866.0,45.7475,45.7865,45.7475,45.767,4866.0
2024-12-02 10:55:00,46.96,46.98,46.93,46.94,12000.0,45.7865,45.806,45.7572,45.767,12000.0
2024-12-02 11:00:00,46.95,46.98,46.9,46.98,6778.0,45.7767,45.806,45.728,45.806,6778.0
2024-12-02 11:05:00,47.0,47.03,46.99,47.03,3737.0,45.8255,45.8547,45.8157,45.8547,3737.0
2024-12-02 11:10:00,47.05,47.06,47.01,47.02,3732.0,45.8742,45.884,45.8352,45.845,3732.0
2024-12-02 11:15:00,47.02,47.13,47.02,47.11,5626.0,45.845,45.9522,45.845,45.9327,5626.0
2024-12-02 11:20:00,47.13,47.15,47.1,47.14,5301.0,45.9522,45.9717,45.923,45.962,5301.0
2024-12-02 11:25:00,47.14,47.14,47.0,47.03,4600.0,45.962,45.962,45.8255,45.8547,4600.0
2024-12-02 11:30:00,47.03,47.05,46.99,47.0,4495.0,45.8547,45.8742,45.8157,45.8255,4495.0
2024-12-02 11:35:00,47.01,47.01,46.97,47.01,3300.0,45.8352,45.8352,45.7962,45.8352,3300.0
2024-12-02 11:40:00,47.02,47.08,47.02,47.03,3988.0,45.845,45.9035,45.845,45.8547,3988.0
2024-12-02 11:45:00,47.02,47.08,47.01,47.07,5760.0,45.845,45.9035,45.8352,45.8937,5760.0
2024-12-02 11:50:00,47.07,47.08,47.03,47.05,1411.0,45.8937,45.9035,45.8547,45.8742,1411.0
2024-12-02 11:55:00,47.06,47.1,47.03,47.1,1300.0,45.884,45.923,45.8547,45.923,1300.0
2024-12-02 12:00:00,47.1,47.11,47.03,47.04,4130.0,45.923,45.9327,45.8547,45.8645,4130.0
2024-12-02 12:05:00,47.02,47.05,47.0,47.03,2900.0,45.845,45.8742,45.8255,45.8547,2900.0
2024-12-02 12:10:00,47.03,47.1,47.03,47.09,5520.0,45.8547,45.923,45.8547,45.9132,5520.0
2024-12-02 12:15:00,47.1,47.1,47.06,47.06,3956.0,45.923,45.923,45.884,45.884,3956.0
2024-12-02 12:20:00,47.01,47.01,46.98,47.01,1000.0,45.8352,45.8352,45.806,45.8352,1000.0
2024-12-02 12:25:00,46.98,46.99,46.97,46.97,2185.0,45.806,45.8157,45.7962,45.7962,2185.0
2024-12-02 12:30:00,46.97,46.99,46.93,46.93,4214.0,45.7962,45.8157,45.7572,45.7572,4214.0
2024-12-02 12:35:00,46.94,46.96,46.92,46.93,3169.0,45.767,45.7865,45.7475,45.7572,3169.0
2024-12-02 12:40:00,46.93,46.98,46.93,46.97,2600.0,45.7572,45.806,45.7572,45.7962,2600.0
2024-12-02 12:45:00,46.96,46.96,46.9,46.94,4200.0,45.7865,45.7865,45.728,45.767,4200.0
2024-12-02 12:50:00,46.92,46.93,46.88,46.88,2700.0,45.7475,45.7572,45.7085,45.7085,2700.0
2024-12-02 12:55:00,46.88,46.88,46.86,46.86,3831.0,45.7085,45.7085,45.689,45.689,3831.0
2024-12-02 13:00:00,46.86,46.87,46.82,46.82,6416.0,45.689,45.6987,45.65,45.65,6416.0
2024-12-02 13:05:00,46.81,46.81,46.79,46.81,11740.0,45.6402,45.6402,45.6207,45.6402,11740.0
2024-12-02 13:10:00,46.83,46.86,46.83,46.86,3564.0,45.6597,45.689,45.6597,45.689,3564.0
2024-12-02 13:15:00,46.87,46.87,46.82,46.84,9156.0,45.6987,45.6987,45.65,45.6695,9156.0
2024-12-02 13:20:00,46.84,46.86,46.83,46.84,6430.0,45.6695,45.689,45.6597,45.6695,6430.0
2024-12-02 13:25:00,46.84,46.84,46.83,46.83,5582.0,45.6695,45.6695,45.6597,45.6597,5582.0
2024-12-02 13:30:00,46.82,46.82,46.77,46.79,4232.0,45.65,45.65,45.6012,45.6207,4232.0
2024-12-02 13:35:00,46.8,46.84,46.79,46.84,5299.0,45.6305,45.6695,45.6207,45.6695,5299.0
2024-12-02 13:40:00,46.83,46.84,46.79,46.79,4960.0,45.6597,45.6695,45.6207,45.6207,4960.0
2024-12-02 13:45:00,46.8,46.87,46.8,46.84,6292.0,45.6305,45.6987,45.6305,45.6695,6292.0
2024-12-02 13:50:00,46.84,46.9,46.84,46.88,5791.0,45.6695,45.728,45.6695,45.7085,5791.0
2024-12-02 13:55:00,46.88,46.88,46.87,46.88,6579.0,45.7085,45.7085,45.6987,45.7085,6579.0
2024-12-02 14:00:00,46.88,46.91,46.87,46.87,7496.0,45.7085,45.7377,45.6987,45.6987,7496.0
2024-12-02 14:05:00,46.86,46.86,46.8,46.8,9202.0,45.689,45.689,45.6305,45.6305,9202.0
2024-12-02 14:10:00,46.8,46.82,46.8,46.82,6323.0,45.6305,45.65,45.6305,45.65,6323.0
2024-12-02 14:15:00,46.85,46.89,46.85,46.88,5999.0,45.6792,45.7182,45.6792,45.7085,5999.0
2024-12-02 14:20:00,46.87,46.93,46.86,46.92,8408.0,45.6987,45.7572,45.689,45.7475,8408.0
2024-12-02 14:25:00,46.92,46.93,46.89,46.91,10776.0,45.7475,45.7572,45.7182,45.7377,10776.0
2024-12-02 14:30:00,46.9,46.91,46.88,46.91,14644.0,45.728,45.7377,45.7085,45.7377,14644.0
2024-12-02 14:35:00,46.91,46.92,46.89,46.91,21904.0,45.7377,45.7475,45.7182,45.7377,21904.0
2024-12-02 14:40:00,46.9,46.92,46.87,46.92,5884.0,45.728,45.7475,45.6987,45.7475,5884.0
2024-12-02 14:45:00,46.93,46.95,46.92,46.95,5200.0,45.7572,45.7767,45.7475,45.7767,5200.0
2024-12-02 14:50:00,46.94,46.94,46.89,46.9,4839.0,45.767,45.767,45.7182,45.728,4839.0
2024-12-02 14:55:00,46.89,46.89,46.86,46.86,6117.0,45.7182,45.7182,45.689,45.689,6117.0
2024-12-02 15:00:00,46.85,46.87,46.85,46.85,4805.0,45.6792,45.6987,45.6792,45.6792,4805.0
2024-12-02 15:05:00,46.88,46.89,46.85,46.86,7852.0,45.7085,45.7182,45.6792,45.689,7852.0
2024-12-02 15:10:00,46.86,46.87,46.85,46.85,4228.0,45.689,45.6987,45.6792,45.6792,4228.0
2024-12-02 15:15:00,46.85,47.02,46.85,47.0,23423.0,45.6792,45.845,45.6792,45.8255,23423.0
2024-12-02 15:20:00,47.0,47.03,46.98,46.99,10688.0,45.8255,45.8547,45.806,45.8157,10688.0
2024-12-02 15:25:00,46.98,46.98,46.92,46.96,6100.0,45.806,45.806,45.7475,45.7865,6100.0
2024-12-02 15:30:00,46.96,47.04,46.95,47.04,11433.0,45.7865,45.8645,45.7767,45.8645,11433.0
2024-12-02 15:35:00,47.05,47.05,47.03,47.04,10565.0,45.8742,45.8742,45.8547,45.8645,10565.0
2024-12-02 15:40:00,47.04,47.07,47.03,47.03,6099.0,45.8645,45.8937,45.8547,45.8547,6099.0
2024-12-02 15:45:00,47.02,47.04,46.96,46.96,10709.0,45.845,45.8645,45.7865,45.7865,10709.0
2024-12-02 15:50:00,46.96,46.97,46.93,46.94,14920.0,45.7865,45.7962,45.7572,45.767,14920.0
2024-12-02 15:55:00,46.95,46.95,46.83,46.88,52522.0,45.7767,45.7767,45.6597,45.7085,52522.0
2024-12-03 09:30:00,47.41,47.74,47.41,47.7,38308.0,46.2252,46.547,46.2252,46.508,38308.0
2024-12-03 09:35:00,47.72,47.75,47.6,47.66,24660.0,46.5275,46.5567,46.4105,46.469,24660.0
2024-12-03 09:40:00,47.67,47.82,47.62,47.81,18484.0,46.4787,46.625,46.43,46.6152,18484.0
2024-12-03 09:45:00,47.83,47.99,47.83,47.88,21159.0,46.6347,46.7907,46.6347,46.6835,21159.0
2024-12-03 09:50:00,47.89,47.89,47.78,47.88,17220.0,46.6932,46.6932,46.586,46.6835,17220.0
2024-12-03 09:55:00,47.9,48.01,47.9,47.98,5352.0,46.703,46.8102,46.703,46.781,5352.0
2024-12-03 10:00:00,47.99,47.99,47.64,47.71,14443.0,46.7907,46.7907,46.4495,46.5177,14443.0
2024-12-03 10:05:00,47.7,47.76,47.55,47.56,10475.0,46.508,46.5665,46.3617,46.3715,10475.0
2024-12-03 10:10:00,47.57,47.72,47.56,47.68,12506.0,46.3812,46.5275,46.3715,46.4885,12506.0
2024-12-03 10:15:00,47.67,47.8,47.67,47.74,14207.0,46.4787,46.6055,46.4787,46.547,14207.0
2024-12-03 10:20:00,47.69,47.85,47.66,47.84,6200.0,46.4982,46.6542,46.469,46.6445,6200.0
2024-12-03 10:25:00,47.87,47.93,47.87,47.92,7800.0,46.6737,46.7322,46.6737,46.7225,7800.0
2024-12-03 10:30:00,47.94,48.12,47.94,48.05,19890.0,46.742,46.9175,46.742,46.8492,19890.0
2024-12-03 10:35:00,48.06,48.19,48.06,48.18,12054.0,46.859,46.9857,46.859,46.976,12054.0
2024-12-03 10:40:00,48.18,48.29,48.15,48.29,29597.0,46.976,47.0832,46.9467,47.0832,29597.0
2024-12-03 10:45:00,48.3,48.36,48.29,48.36,28614.0,47.093,47.1515,47.0832,47.1515,28614.0
2024-12-03 10:50:00,48.36,48.37,48.3,48.33,24614.0,47.1515,47.1612,47.093,47.1222,24614.0
2024-12-03 10:55:00,48.32,48.43,48.3,48.42,21143.0,47.1125,47.2197,47.093,47.21,21143.0
2024-12-03 11:00:00,48.42,48.55,48.39,48.51,23443.0,47.21,47.3368,47.1807,47.2978,23443.0
2024-12-03 11:05:00,48.53,48.57,48.45,48.54,8880.0,47.3173,47.3563,47.2392,47.327,8880.0
2024-12-03 11:10:00,48.54,48.54,48.45,48.48,9124.0,47.327,47.327,47.2392,47.2685,9124.0
2024-12-03 11:15:00,48.47,48.58,48.47,48.58,10757.0,47.2587,47.366,47.2587,47.366,10757.0
2024-12-03 11:20:00,48.58,48.66,48.57,48.66,14983.0,47.366,47.444,47.3563,47.444,14983.0
2024-12-03 11:25:00,48.67,48.77,48.65,48.77,24005.0,47.4538,47.5513,47.4343,47.5513,24005.0
2024-12-03 11:30:00,48.78,48.78,48.73,48.73,20412.0,47.561,47.561,47.5123,47.5123,20412.0
2024-12-03 11:35:00,48.73,48.74,48.67,48.7,24427.0,47.5123,47.522,47.4538,47.483,24427.0
2024-12-03 11:40:00,48.7,48.73,48.65,48.7,12944.0,47.483,47.5123,47.4343,47.483,12944.0
2024-12-03 11:45:00,48.71,48.83,48.69,48.83,9163.0,47.4928,47.6098,47.4733,47.6098,9163.0
2024-12-03 11:50:00,48.83,48.89,48.83,48.88,11977.0,47.6098,47.6683,47.6098,47.6585,11977.0
2024-12-03 11:55:00,48.88,48.88,48.84,48.84,10420.0,47.6585,47.6585,47.6195,47.6195,10420.0
2024-12-03 12:00:00,48.83,48.83,48.75,48.76,6522.0,47.6098,47.6098,47.5318,47.5415,6522.0
2024-12-03 12:05:00,48.77,48.78,48.74,48.74,5903.0,47.5513,47.561,47.522,47.522,5903.0
2024-12-03 12:10:00,48.74,48.77,48.64,48.68,14075.0,47.522,47.5513,47.4245,47.4635,14075.0
2024-12-03 12:15:00,48.68,48.7,48.6,48.61,4778.0,47.4635,47.483,47.3855,47.3953,4778.0
2024-12-03 12:20:00,48.6,48.61,48.58,48.61,5500.0,47.3855,47.3953,47.366,47.3953,5500.0
2024-12-03 12:25:00,48.61,48.61,48.56,48.59,5817.0,47.3953,47.3953,47.3465,47.3758,5817.0
2024-12-03 12:30:00,48.56,48.59,48.56,48.58,4282.0,47.3465,47.3758,47.3465,47.366,4282.0
2024-12-03 12:35:00,48.57,48.67,48.52,48.62,8112.0,47.3563,47.4538,47.3075,47.405,8112.0
2024-12-03 12:40:00,48.59,48.59,48.49,48.5,2900.0,47.3758,47.3758,47.2783,47.288,2900.0
2024-12-03 12:45:00,48.49,48.6,48.49,48.6,4900.0,47.2783,47.3855,47.2783,47.3855,4900.0
2024-12-03 12:50:00,48.59,48.65,48.59,48.65,3783.0,47.3758,47.4343,47.3758,47.4343,3783.0
2024-12-03 12:55:00,48.65,48.66,48.62,48.62,3667.0,47.4343,47.444,47.405,47.405,3667.0
2024-12-03 13:00:00,48.63,48.66,48.62,48.63,2700.0,47.4148,47.444,47.405,47.4148,2700.0
2024-12-03 13:05:00,48.62,48.64,48.57,48.59,10419.0,47.405,47.4245,47.3563,47.3758,10419.0
2024-12-03 13:10:00,48.6,48.61,48.58,48.58,1000.0,47.3855,47.3953,47.366,47.366,1000.0
2024-12-03 13:15:00,48.57,48.61,48.56,48.61,2200.0,47.3563,47.3953,47.3465,47.3953,2200.0
2024-12-03 13:20:00,48.63,48.64,48.62,48.62,2100.0,47.4148,47.4245,47.405,47.405,2100.0
2024-12-03 13:25:00,48.63,48.64,48.58,48.58,4028.0,47.4148,47.4245,47.366,47.366,4028.0
2024-12-03 13:30:00,48.59,48.6,48.55,48.56,4541.0,47.3758,47.3855,47.3368,47.3465,4541.0
2024-12-03 13:35:00,48.57,48.57,48.55,48.56,800.0,47.3563,47.3563,47.3368,47.3465,800.0
2024-12-03 13:40:00,48.56,48.56,48.47,48.48,16999.0,47.3465,47.3465,47.2587,47.2685,16999.0
2024-12-03 13:45:00,48.48,48.54,48.47,48.54,4100.0,47.2685,47.327,47.2587,47.327,4100.0
2024-12-03 13:50:00,48.55,48.64,48.55,48.64,3020.0,47.3368,47.4245,47.3368,47.4245,3020.0
2024-12-03 13:55:00,48.65,48.65,48.57,48.58,6020.0,47.4343,47.4343,47.3563,47.366,6020.0
2024-12-03 14:00:00,48.57,48.57,48.47,48.47,6536.0,47.3563,47.3563,47.2587,47.2587,6536.0
2024-12-03 14:05:00,48.48,48.48,48.45,48.45,2070.0,47.2685,47.2685,47.2392,47.2392,2070.0
2024-12-03 14:10:00,48.43,48.44,48.34,48.35,5300.0,47.2197,47.2295,47.132,47.1417,5300.0
2024-12-03 14:15:00,48.32,48.36,48.27,48.36,8958.0,47.1125,47.1515,47.0637,47.1515,8958.0
2024-12-03 14:20:00,48.36,48.36,48.23,48.23,5019.0,47.1515,47.1515,47.0247,47.0247,5019.0
2024-12-03 14:25:00,48.23,48.28,48.23,48.28,3400.0,47.0247,47.0735,47.0247,47.0735,3400.0
2024-12-03 14:30:00,48.28,48.34,48.28,48.29,4080.0,47.0735,47.132,47.0735,47.0832,4080.0
2024-12-03 14:35:00,48.27,48.32,48.23,48.31,4544.0,47.0637,47.1125,47.0247,47.1027,4544.0
2024-12-03 14:40:00,48.31,48.32,48.31,48.32,2525.0,47.1027,47.1125,47.1027,47.1125,2525.0
2024-12-03 14:45:00,48.33,48.39,48.33,48.39,6185.0,47.1222,47.1807,47.1222,47.1807,6185.0
2024-12-03 14:50:00,48.39,48.41,48.33,48.34,6276.0,47.1807,47.2002,47.1222,47.132,6276.0
2024-12-03 14:55:00,48.35,48.35,48.23,48.26,5761.0,47.1417,47.1417,47.0247,47.054,5761.0
2024-12-03 15:00:00,48.25,48.31,48.25,48.31,6862.0,47.0442,47.1027,47.0442,47.1027,6862.0
2024-12-03 15:05:00,48.31,48.36,48.3,48.34,13081.0,47.1027,47.1515,47.093,47.132,13081.0
2024-12-03 15:10:00,48.34,48.35,48.28,48.3,4869.0,47.132,47.1417,47.0735,47.093,4869.0
2024-12-03 15:15:00,48.31,48.32,48.22,48.22,5400.0,47.1027,47.1125,47.015,47.015,5400.0
2024-12-03 15:20:00,48.22,48.32,48.2,48.3,8485.0,47.015,47.1125,46.9955,47.093,8485.0
2024-12-03 15:25:00,48.3,48.32,48.29,48.31,3150.0,47.093,47.1125,47.0832,47.1027,3150.0
2024-12-03 15:30:00,48.31,48.31,48.27,48.28,3980.0,47.1027,47.1027,47.0637,47.0735,3980.0
2024-12-03 15:35:00,48.27,48.3,48.27,48.27,3098.0,47.0637,47.093,47.0637,47.0637,3098.0
2024-12-03 15:40:00,48.27,48.35,48.27,48.35,7578.0,47.0637,47.1417,47.0637,47.1417,7578.0
2024-12-03 15:45:00,48.36,48.37,48.32,48.32,7982.0,47.1515,47.1612,47.1125,47.1125,7982.0
2024-12-03 15:50:00,48.33,48.41,48.33,48.35,15762.0,47.1222,47.2002,47.1222,47.1417,15762.0
2024-12-03 15:55:00,48.35,48.35,48.25,48.26,58884.0,47.1417,47.1417,47.0442,47.054,58884.0
2024-12-04 09:30:00,48.36,48.42,48.13,48.41,42758.0,47.1515,47.21,46.9272,47.2002,42758.0
2024-12-04 09:35:00,48.36,48.36,48.22,48.35,19999.0,47.1515,47.1515,47.015,47.1417,19999.0
2024-12-04 09:40:00,48.36,48.48,48.35,48.4,7885.0,47.1515,47.2685,47.1417,47.1905,7885.0
2024-12-04 09:45:00,48.44,48.47,48.29,48.39,6386.0,47.2295,47.2587,47.0832,47.1807,6386.0
2024-12-04 09:50:00,48.36,48.36,48.28,48.28,14449.0,47.1515,47.1515,47.0735,47.0735,14449.0
2024-12-04 09:55:00,48.3,48.35,48.3,48.33,3567.0,47.093,47.1417,47.093,47.1222,3567.0
2024-12-04 10:00:00,48.31,48.48,48.31,48.47,8816.0,47.1027,47.2685,47.1027,47.2587,8816.0
2024-12-04 10:05:00,48.46,48.57,48.4,48.44,11243.0,47.249,47.3563,47.1905,47.2295,11243.0
2024-12-04 10:10:00,48.45,48.54,48.44,48.45,6260.0,47.2392,47.327,47.2295,47.2392,6260.0
2024-12-04 10:15:00,48.43,48.43,48.32,48.43,3289.0,47.2197,47.2197,47.1125,47.2197,3289.0
2024-12-04 10:20:00,48.45,48.51,48.44,48.5,5140.0,47.2392,47.2978,47.2295,47.288,5140.0
2024-12-04 10:25:00,48.51,48.66,48.48,48.48,12759.0,47.2978,47.444,47.2685,47.2685,12759.0
2024-12-04 10:30:00,48.47,48.56,48.46,48.56,11148.0,47.2587,47.3465,47.249,47.3465,11148.0
2024-12-04 10:35:00,48.57,48.67,48.53,48.58,7012.0,47.3563,47.4538,47.3173,47.366,7012.0
2024-12-04 10:40:00,48.59,48.71,48.59,48.61,6686.0,47.3758,47.4928,47.3758,47.3953,6686.0
2024-12-04 10:45:00,48.61,48.64,48.47,48.49,7351.0,47.3953,47.4245,47.2587,47.2783,7351.0
2024-12-04 10:50:00,48.52,48.6,48.51,48.59,2728.0,47.3075,47.3855,47.2978,47.3758,2728.0
2024-12-04 10:55:00,48.59,48.61,48.5,48.53,8778.0,47.3758,47.3953,47.288,47.3173,8778.0
2024-12-04 11:00:00,48.54,48.65,48.53,48.59,12021.0,47.327,47.4343,47.3173,47.3758,12021.0
2024-12-04 11:05:00,48.59,48.63,48.56,48.63,3700.0,47.3758,47.4148,47.3465,47.4148,3700.0
2024-12-04 11:10:00,48.63,48.68,48.62,48.65,7538.0,47.4148,47.4635,47.405,47.4343,7538.0
2024-12-04 11:15:00,48.66,48.68,48.62,48.63,13137.0,47.444,47.4635,47.405,47.4148,13137.0
2024-12-04 11:20:00,48.63,48.69,48.62,48.66,8772.0,47.4148,47.4733,47.405,47.444,8772.0
2024-12-04 11:25:00,48.66,48.8,48.66,48.79,10789.0,47.444,47.5805,47.444,47.5708,10789.0
2024-12-04 11:30:00,48.81,48.84,48.75,48.76,7800.0,47.5903,47.6195,47.5318,47.5415,7800.0
2024-12-04 11:35:00,48.72,48.72,48.67,48.71,4180.0,47.5025,47.5025,47.4538,47.4928,4180.0
2024-12-04 11:40:00,48.74,48.74,48.64,48.66,7281.0,47.522,47.522,47.4245,47.444,7281.0
2024-12-04 11:45:00,48.65,48.65,48.6,48.62,14051.0,47.4343,47.4343,47.3855,47.405,14051.0
2024-12-04 11:50:00,48.61,48.64,48.58,48.61,13682.0,47.3953,47.4245,47.366,47.3953,13682.0
2024-12-04 11:55:00,48.61,48.67,48.61,48.65,5900.0,47.3953,47.4538,47.3953,47.4343,5900.0
2024-12-04 12:00:00,48.62,48.65,48.57,48.64,3300.0,47.405,47.4343,47.3563,47.4245,3300.0
2024-12-04 12:05:00,48.64,48.64,48.63,48.63,300.0,47.4245,47.4245,47.4148,47.4148,300.0
2024-12-04 12:10:00,48.61,48.65,48.61,48.65,1100.0,47.3953,47.4343,47.3953,47.4343,1100.0
2024-12-04 12:15:00,48.67,48.7,48.67,48.67,1600.0,47.4538,47.483,47.4538,47.4538,1600.0
2024-12-04 12:20:00,48.68,48.7,48.66,48.66,6690.0,47.4635,47.483,47.444,47.444,6690.0
2024-12-04 12:25:00,48.67,48.67,48.61,48.61,1318.0,47.4538,47.4538,47.3953,47.3953,1318.0
2024-12-04 12:30:00,48.6,48.62,48.59,48.59,2100.0,47.3855,47.405,47.3758,47.3758,2100.0
2024-12-04 12:35:00,48.61,48.61,48.51,48.51,1648.0,47.3953,47.3953,47.2978,47.2978,1648.0
2024-12-04 12:40:00,48.5,48.5,48.45,48.49,4073.0,47.288,47.288,47.2392,47.2783,4073.0
2024-12-04 12:45:00,48.5,48.55,48.5,48.52,2648.0,47.288,47.3368,47.288,47.3075,2648.0
2024-12-04 12:50:00,48.54,48.54,48.51,48.52,1100.0,47.327,47.327,47.2978,47.3075,1100.0
2024-12-04 12:55:00,48.55,48.56,48.5,48.5,2100.0,47.3368,47.3465,47.288,47.288,2100.0
2024-12-04 13:00:00,48.52,48.53,48.51,48.51,2997.0,47.3075,47.3173,47.2978,47.2978,2997.0
2024-12-04 13:05:00,48.5,48.55,48.5,48.55,29194.0,47.288,47.3368,47.288,47.3368,29194.0
2024-12-04 13:10:00,48.54,48.55,48.45,48.45,5441.0,47.327,47.3368,47.2392,47.2392,5441.0
2024-12-04 13:15:00,48.46,48.46,48.42,48.46,5549.0,47.249,47.249,47.21,47.249,5549.0
2024-12-04 13:20:00,48.47,48.49,48.46,48.49,4793.0,47.2587,47.2783,47.249,47.2783,4793.0
2024-12-04 13:25:00,48.46,48.48,48.45,48.47,2966.0,47.249,47.2685,47.2392,47.2587,2966.0
2024-12-04 13:30:00,48.45,48.45,48.41,48.41,4040.0,47.2392,47.2392,47.2002,47.2002,4040.0
2024-12-04 13:35:00,48.41,48.46,48.41,48.45,3627.0,47.2002,47.249,47.2002,47.2392,3627.0
2024-12-04 13:40:00,48.44,48.46,48.43,48.46,1422.0,47.2295,47.249,47.2197,47.249,1422.0
2024-12-04 13:45:00,48.47,48.49,48.46,48.49,1100.0,47.2587,47.2783,47.249,47.2783,1100.0
2024-12-04 13:50:00,48.49,48.49,48.35,48.35,2300.0,47.2783,47.2783,47.1417,47.1417,2300.0
2024-12-04 13:55:00,48.35,48.36,48.31,48.31,3148.0,47.1417,47.1515,47.1027,47.1027,3148.0
2024-12-04 14:00:00,48.27,48.37,48.21,48.37,8878.0,47.0637,47.1612,47.0052,47.1612,8878.0
2024-12-04 14:05:00,48.37,48.44,48.35,48.44,5784.0,47.1612,47.2295,47.1417,47.2295,5784.0
2024-12-04 14:10:00,48.45,48.46,48.42,48.43,3910.0,47.2392,47.249,47.21,47.2197,3910.0
2024-12-04 14:15:00,48.43,48.47,48.35,48.36,6674.0,47.2197,47.2587,47.1417,47.1515,6674.0
2024-12-04 14:20:00,48.36,48.36,48.3,48.3,2632.0,47.1515,47.1515,47.093,47.093,2632.0
2024-12-04 14:25:00,48.29,48.34,48.29,48.34,5509.0,47.0832,47.132,47.0832,47.132,5509.0
2024-12-04 14:30:00,48.33,48.41,48.33,48.34,3840.0,47.1222,47.2002,47.1222,47.132,3840.0
2024-12-04 14:35:00,48.36,48.4,48.36,48.4,2920.0,47.1515,47.1905,47.1515,47.1905,2920.0
2024-12-04 14:40:00,48.42,48.42,48.38,48.41,1973.0,47.21,47.21,47.171,47.2002,1973.0
2024-12-04 14:45:00,48.41,48.41,48.33,48.34,3000.0,47.2002,47.2002,47.1222,47.132,3000.0
2024-12-04 14:50:00,48.33,48.35,48.3,48.34,13589.0,47.1222,47.1417,47.093,47.132,13589.0
2024-12-04 14:55:00,48.36,48.36,48.31,48.33,3812.0,47.1515,47.1515,47.1027,47.1222,3812.0
2024-12-04 15:00:00,48.3,48.31,48.27,48.31,2744.0,47.093,47.1027,47.0637,47.1027,2744.0
2024-12-04 15:05:00,48.3,48.32,48.28,48.3,1900.0,47.093,47.1125,47.0735,47.093,1900.0
2024-12-04 15:10:00,48.31,48.31,48.26,48.27,5579.0,47.1027,47.1027,47.054,47.0637,5579.0
2024-12-04 15:15:00,48.28,48.28,48.23,48.26,4816.0,47.0735,47.0735,47.0247,47.054,4816.0
2024-12-04 15:20:00,48.25,48.27,48.23,48.27,3086.0,47.0442,47.0637,47.0247,47.0637,3086.0
2024-12-04 15:25:00,48.26,48.29,48.24,48.28,8070.0,47.054,47.0832,47.0345,47.0735,8070.0
2024-12-04 15:30:00,48.27,48.29,48.23,48.23,8425.0,47.0637,47.0832,47.0247,47.0247,8425.0
2024-12-04 15:35:00,48.24,48.24,48.2,48.22,15926.0,47.0345,47.0345,46.9955,47.015,15926.0
2024-12-04 15:40:00,48.2,48.22,48.18,48.22,2700.0,46.9955,47.015,46.976,47.015,2700.0
2024-12-04 15:45:00,48.23,48.24,48.18,48.2,11467.0,47.0247,47.0345,46.976,46.9955,11467.0
2024-12-04 15:50:00,48.21,48.28,48.21,48.27,28303.0,47.0052,47.0735,47.0052,47.0637,28303.0
2024-12-04 15:55:00,48.27,48.27,48.21,48.27,46992.0,47.0637,47.0637,47.0052,47.0637,46992.0
2024-12-05 09:30:00,48.5,48.89,48.5,48.76,53909.0,47.288,47.6683,47.288,47.5415,53909.0
2024-12-05 09:35:00,48.77,48.97,48.77,48.82,37537.0,47.5513,47.7463,47.5513,47.6,37537.0
2024-12-05 09:40:00,48.88,49.1,48.88,48.99,20427.0,47.6585,47.873,47.6585,47.7658,20427.0
2024-12-05 09:45:00,49.01,49.01,48.85,48.95,16786.0,47.7853,47.7853,47.6293,47.7268,16786.0
2024-12-05 09:50:00,48.96,49.01,48.89,48.92,10988.0,47.7365,47.7853,47.6683,47.6975,10988.0
2024-12-05 09:55:00,48.94,48.94,48.68,48.7,10293.0,47.717,47.717,47.4635,47.483,10293.0
2024-12-05 10:00:00,48.69,48.69,48.54,48.61,23089.0,47.4733,47.4733,47.327,47.3953,23089.0
2024-12-05 10:05:00,48.59,48.68,48.55,48.58,8100.0,47.3758,47.4635,47.3368,47.366,8100.0
2024-12-05 10:10:00,48.57,48.59,48.48,48.54,12965.0,47.3563,47.3758,47.2685,47.327,12965.0
2024-12-05 10:15:00,48.54,48.61,48.51,48.56,14483.0,47.327,47.3953,47.2978,47.3465,14483.0
2024-12-05 10:20:00,48.57,48.63,48.45,48.47,9901.0,47.3563,47.4148,47.2392,47.2587,9901.0
2024-12-05 10:25:00,48.49,48.54,48.36,48.38,9426.0,47.2783,47.327,47.1515,47.171,9426.0
2024-12-05 10:30:00,48.37,48.39,48.32,48.33,11600.0,47.1612,47.1807,47.1125,47.1222,11600.0
2024-12-05 10:35:00,48.34,48.36,48.11,48.14,12188.0,47.132,47.1515,46.9077,46.937,12188.0
2024-12-05 10:40:00,48.14,48.16,48.07,48.14,22980.0,46.937,46.9565,46.8687,46.937,22980.0
2024-12-05 10:45:00,48.18,48.27,48.16,48.26,6500.0,46.976,47.0637,46.9565,47.054,6500.0
2024-12-05 10:50:00,48.28,48.36,48.26,48.31,7407.0,47.0735,47.1515,47.054,47.1027,7407.0
2024-12-05 10:55:00,48.34,48.4,48.34,48.39,6749.0,47.132,47.1905,47.132,47.1807,6749.0
2024-12-05 11:00:00,48.4,48.45,48.38,48.45,4507.0,47.1905,47.2392,47.171,47.2392,4507.0
2024-12-05 11:05:00,48.44,48.55,48.43,48.55,7571.0,47.2295,47.3368,47.2197,47.3368,7571.0
2024-12-05 11:10:00,48.51,48.52,48.42,48.5,9171.0,47.2978,47.3075,47.21,47.288,9171.0
2024-12-05 11:15:00,48.5,48.61,48.5,48.61,4661.0,47.288,47.3953,47.288,47.3953,4661.0
2024-12-05 11:20:00,48.59,48.59,48.46,48.46,5300.0,47.3758,47.3758,47.249,47.249,5300.0
2024-12-05 11:25:00,48.47,48.47,48.31,48.33,7400.0,47.2587,47.2587,47.1027,47.1222,7400.0
2024-12-05 11:30:00,48.33,48.4,48.32,48.37,2100.0,47.1222,47.1905,47.1125,47.1612,2100.0
2024-12-05 11:35:00,48.36,48.37,48.35,48.37,1800.0,47.1515,47.1612,47.1417,47.1612,1800.0
2024-12-05 11:40:00,48.38,48.4,48.34,48.36,4181.0,47.171,47.1905,47.132,47.1515,4181.0
2024-12-05 11:45:00,48.35,48.39,48.32,48.32,700.0,47.1417,47.1807,47.1125,47.1125,700.0
2024-12-05 11:50:00,48.3,48.36,48.27,48.33,7847.0,47.093,47.1515,47.0637,47.1222,7847.0
2024-12-05 11:55:00,48.35,48.38,48.34,48.38,2210.0,47.1417,47.171,47.132,47.171,2210.0
2024-12-05 12:00:00,48.38,48.4,48.36,48.36,1342.0,47.171,47.1905,47.1515,47.1515,1342.0
2024-12-05 12:05:00,48.37,48.4,48.37,48.4,2500.0,47.1612,47.1905,47.1612,47.1905,2500.0
2024-12-05 12:10:00,48.41,48.41,48.25,48.29,8026.0,47.2002,47.2002,47.0442,47.0832,8026.0
2024-12-05 12:15:00,48.31,48.31,48.25,48.27,5514.0,47.1027,47.1027,47.0442,47.0637,5514.0
2024-12-05 12:20:00,48.24,48.3,48.22,48.28,4400.0,47.0345,47.093,47.015,47.0735,4400.0
2024-12-05 12:25:00,48.28,48.29,48.23,48.25,3610.0,47.0735,47.0832,47.0247,47.0442,3610.0
2024-12-05 12:30:00,48.27,48.27,48.22,48.24,1900.0,47.0637,47.0637,47.015,47.0345,1900.0
2024-12-05 12:35:00,48.25,48.25,48.19,48.19,2413.0,47.0442,47.0442,46.9857,46.9857,2413.0
2024-12-05 12:40:00,48.2,48.2,48.17,48.2,1900.0,46.9955,46.9955,46.9662,46.9955,1900.0
2024-12-05 12:45:00,48.24,48.34,48.23,48.34,1700.0,47.0345,47.132,47.0247,47.132,1700.0
2024-12-05 12:50:00,48.34,48.36,48.3,48.35,6185.0,47.132,47.1515,47.093,47.1417,6185.0
2024-12-05 12:55:00,48.35,48.35,48.29,48.31,2523.0,47.1417,47.1417,47.0832,47.1027,2523.0
2024-12-05 13:00:00,48.35,48.35,48.33,48.33,1900.0,47.1417,47.1417,47.1222,47.1222,1900.0
2024-12-05 13:05:00,48.35,48.35,48.31,48.31,512.0,47.1417,47.1417,47.1027,47.1027,512.0
2024-12-05 13:10:00,48.33,48.34,48.26,48.27,3403.0,47.1222,47.132,47.054,47.0637,3403.0
2024-12-05 13:15:00,48.3,48.38,48.3,48.33,3890.0,47.093,47.171,47.093,47.1222,3890.0
2024-12-05 13:20:00,48.33,48.37,48.33,48.34,735.0,47.1222,47.1612,47.1222,47.132,735.0
2024-12-05 13:25:00,48.32,48.34,48.25,48.26,1650.0,47.1125,47.132,47.0442,47.054,1650.0
2024-12-05 13:30:00,48.26,48.36,48.26,48.36,5495.0,47.054,47.1515,47.054,47.1515,5495.0
2024-12-05 13:35:00,48.37,48.47,48.35,48.47,6800.0,47.1612,47.2587,47.1417,47.2587,6800.0
2024-12-05 13:40:00,48.47,48.53,48.46,48.53,5981.0,47.2587,47.3173,47.249,47.3173,5981.0
2024-12-05 13:45:00,48.52,48.54,48.5,48.5,3100.0,47.3075,47.327,47.288,47.288,3100.0
2024-12-05 13:50:00,48.5,48.53,48.5,48.5,2304.0,47.288,47.3173,47.288,47.288,2304.0
2024-12-05 13:55:00,48.49,48.54,48.48,48.54,1700.0,47.2783,47.327,47.2685,47.327,1700.0
2024-12-05 14:00:00,48.55,48.57,48.5,48.53,6112.0,47.3368,47.3563,47.288,47.3173,6112.0
2024-12-05 14:05:00,48.53,48.55,48.5,48.55,3657.0,47.3173,47.3368,47.288,47.3368,3657.0
2024-12-05 14:10:00,48.56,48.63,48.54,48.63,6868.0,47.3465,47.4148,47.327,47.4148,6868.0
2024-12-05 14:15:00,48.64,48.64,48.59,48.64,2914.0,47.4245,47.4245,47.3758,47.4245,2914.0
2024-12-05 14:20:00,48.65,48.68,48.64,48.64,1583.0,47.4343,47.4635,47.4245,47.4245,1583.0
2024-12-05 14:25:00,48.64,48.65,48.6,48.6,7068.0,47.4245,47.4343,47.3855,47.3855,7068.0
2024-12-05 14:30:00,48.57,48.6,48.56,48.57,2200.0,47.3563,47.3855,47.3465,47.3563,2200.0
2024-12-05 14:35:00,48.58,48.66,48.57,48.65,2606.0,47.366,47.444,47.3563,47.4343,2606.0
2024-12-05 14:40:00,48.67,48.67,48.63,48.63,3165.0,47.4538,47.4538,47.4148,47.4148,3165.0
2024-12-05 14:45:00,48.61,48.61,48.55,48.59,3638.0,47.3953,47.3953,47.3368,47.3758,3638.0
2024-12-05 14:50:00,48.6,48.6,48.58,48.58,1462.0,47.3855,47.3855,47.366,47.366,1462.0
2024-12-05 14:55:00,48.58,48.58,48.54,48.57,2746.0,47.366,47.366,47.327,47.3563,2746.0
2024-12-05 15:00:00,48.54,48.64,48.54,48.64,2449.0,47.327,47.4245,47.327,47.4245,2449.0
2024-12-05 15:05:00,48.63,48.63,48.54,48.55,2040.0,47.4148,47.4148,47.327,47.3368,2040.0
2024-12-05 15:10:00,48.55,48.56,48.52,48.53,1927.0,47.3368,47.3465,47.3075,47.3173,1927.0
2024-12-05 15:15:00,48.55,48.55,48.52,48.53,3923.0,47.3368,47.3368,47.3075,47.3173,3923.0
2024-12-05 15:20:00,48.53,48.58,48.53,48.56,2508.0,47.3173,47.366,47.3173,47.3465,2508.0
2024-12-05 15:25:00,48.56,48.59,48.55,48.59,4000.0,47.3465,47.3758,47.3368,47.3758,4000.0
2024-12-05 15:30:00,48.58,48.58,48.54,48.54,5964.0,47.366,47.366,47.327,47.327,5964.0
2024-12-05 15:35:00,48.53,48.56,48.5,48.56,4968.0,47.3173,47.3465,47.288,47.3465,4968.0
2024-12-05 15:40:00,48.55,48.6,48.53,48.56,6521.0,47.3368,47.3855,47.3173,47.3465,6521.0
2024-12-05 15:45:00,48.57,48.57,48.54,48.55,3678.0,47.3563,47.3563,47.327,47.3368,3678.0
2024-12-05 15:50:00,48.56,48.59,48.53,48.55,14376.0,47.3465,47.3758,47.3173,47.3368,14376.0
2024-12-05 15:55:00,48.55,48.59,48.5,48.5,23953.0,47.3368,47.3758,47.288,47.288,23953.0
2024-12-06 09:30:00,48.21,48.27,47.92,47.92,29000.0,47.0052,47.0637,46.7225,46.7225,29000.0
2024-12-06 09:35:00,47.91,47.96,47.74,47.77,28693.0,46.7127,46.7615,46.547,46.5762,28693.0
2024-12-06 09:40:00,47.75,47.77,47.53,47.66,11464.0,46.5567,46.5762,46.3422,46.469,11464.0
2024-12-06 09:45:00,47.71,47.83,47.69,47.8,6478.0,46.5177,46.6347,46.4982,46.6055,6478.0
2024-12-06 09:50:00,47.79,47.84,47.7,47.7,5979.0,46.5957,46.6445,46.508,46.508,5979.0
2024-12-06 09:55:00,47.66,47.72,47.65,47.66,4400.0,46.469,46.5275,46.4592,46.469,4400.0
2024-12-06 10:00:00,47.67,47.81,47.61,47.79,8784.0,46.4787,46.6152,46.4202,46.5957,8784.0
2024-12-06 10:05:00,47.8,47.9,47.77,47.9,3613.0,46.6055,46.703,46.5762,46.703,3613.0
2024-12-06 10:10:00,47.89,47.93,47.84,47.84,7100.0,46.6932,46.7322,46.6445,46.6445,7100.0
2024-12-06 10:15:00,47.82,47.91,47.82,47.9,3855.0,46.625,46.7127,46.625,46.703,3855.0
2024-12-06 10:20:00,47.88,47.88,47.73,47.83,6400.0,46.6835,46.6835,46.5372,46.6347,6400.0
2024-12-06 10:25:00,47.85,47.9,47.81,47.82,9811.0,46.6542,46.703,46.6152,46.625,9811.0
2024-12-06 10:30:00,47.8,47.86,47.77,47.86,4634.0,46.6055,46.664,46.5762,46.664,4634.0
2024-12-06 10:35:00,47.81,47.83,47.69,47.71,6417.0,46.6152,46.6347,46.4982,46.5177,6417.0
2024-12-06 10:40:00,47.7,47.76,47.66,47.76,9070.0,46.508,46.5665,46.469,46.5665,9070.0
2024-12-06 10:45:00,47.74,47.79,47.71,47.71,4913.0,46.547,46.5957,46.5177,46.5177,4913.0
2024-12-06 10:50:00,47.73,47.74,47.61,47.63,7712.0,46.5372,46.547,46.4202,46.4397,7712.0
2024-12-06 10:55:00,47.63,47.69,47.62,47.66,8348.0,46.4397,46.4982,46.43,46.469,8348.0
2024-12-06 11:00:00,47.67,47.72,47.65,47.7,7188.0,46.4787,46.5275,46.4592,46.508,7188.0
2024-12-06 11:05:00,47.65,47.66,47.59,47.62,4883.0,46.4592,46.469,46.4007,46.43,4883.0
2024-12-06 11:10:00,47.63,47.66,47.6,47.64,4096.0,46.4397,46.469,46.4105,46.4495,4096.0
2024-12-06 11:15:00,47.63,47.73,47.62,47.73,7179.0,46.4397,46.5372,46.43,46.5372,7179.0
2024-12-06 11:20:00,47.76,47.76,47.71,47.75,6713.0,46.5665,46.5665,46.5177,46.5567,6713.0
2024-12-06 11:25:00,47.76,47.81,47.72,47.77,3390.0,46.5665,46.6152,46.5275,46.5762,3390.0
2024-12-06 11:30:00,47.77,47.8,47.74,47.78,5300.0,46.5762,46.6055,46.547,46.586,5300.0
2024-12-06 11:35:00,47.77,47.82,47.74,47.74,4353.0,46.5762,46.625,46.547,46.547,4353.0
2024-12-06 11:40:00,47.73,47.73,47.67,47.73,3237.0,46.5372,46.5372,46.4787,46.5372,3237.0
2024-12-06 11:45:00,47.69,47.69,47.64,47.65,3976.0,46.4982,46.4982,46.4495,46.4592,3976.0
2024-12-06 11:50:00,47.66,47.67,47.6,47.62,3551.0,46.469,46.4787,46.4105,46.43,3551.0
2024-12-06 11:55:00,47.61,47.65,47.61,47.61,5868.0,46.4202,46.4592,46.4202,46.4202,5868.0
2024-12-06 12:00:00,47.61,47.61,47.43,47.45,20465.0,46.4202,46.4202,46.2447,46.2642,20465.0
2024-12-06 12:05:00,47.46,47.58,47.46,47.57,7378.0,46.274,46.391,46.274,46.3812,7378.0
2024-12-06 12:10:00,47.56,47.61,47.55,47.61,4729.0,46.3715,46.4202,46.3617,46.4202,4729.0
2024-12-06 12:15:00,47.59,47.61,47.56,47.56,1871.0,46.4007,46.4202,46.3715,46.3715,1871.0
2024-12-06 12:20:00,47.57,47.57,47.53,47.56,1674.0,46.3812,46.3812,46.3422,46.3715,1674.0
2024-12-06 12:25:00,47.55,47.55,47.52,47.53,8627.0,46.3617,46.3617,46.3325,46.3422,8627.0
2024-12-06 12:30:00,47.52,47.52,47.41,47.42,8082.0,46.3325,46.3325,46.2252,46.235,8082.0
2024-12-06 12:35:00,47.43,47.46,47.43,47.43,3500.0,46.2447,46.274,46.2447,46.2447,3500.0
2024-12-06 12:40:00,47.41,47.41,47.33,47.34,6791.0,46.2252,46.2252,46.1472,46.157,6791.0
2024-12-06 12:45:00,47.34,47.37,47.33,47.36,3996.0,46.157,46.1862,46.1472,46.1765,3996.0
2024-12-06 12:50:00,47.33,47.37,47.32,47.32,3528.0,46.1472,46.1862,46.1375,46.1375,3528.0
2024-12-06 12:55:00,47.3,47.3,47.26,47.26,1788.0,46.118,46.118,46.079,46.079,1788.0
2024-12-06 13:00:00,47.2,47.25,47.2,47.23,5155.0,46.0205,46.0692,46.0205,46.0497,5155.0
2024-12-06 13:05:00,47.23,47.37,47.23,47.35,21241.0,46.0497,46.1862,46.0497,46.1667,21241.0
2024-12-06 13:10:00,47.37,47.37,47.3,47.3,4874.0,46.1862,46.1862,46.118,46.118,4874.0
2024-12-06 13:15:00,47.32,47.39,47.32,47.34,3325.0,46.1375,46.2057,46.1375,46.157,3325.0
2024-12-06 13:20:00,47.36,47.42,47.36,47.41,1900.0,46.1765,46.235,46.1765,46.2252,1900.0
2024-12-06 13:25:00,47.41,47.42,47.38,47.38,2200.0,46.2252,46.235,46.196,46.196,2200.0
2024-12-06 13:30:00,47.38,47.38,47.33,47.33,2670.0,46.196,46.196,46.1472,46.1472,2670.0
2024-12-06 13:35:00,47.34,47.37,47.34,47.34,9984.0,46.157,46.1862,46.157,46.157,9984.0
2024-12-06 13:40:00,47.33,47.33,47.31,47.31,2381.0,46.1472,46.1472,46.1277,46.1277,2381.0
2024-12-06 13:45:00,47.3,47.31,47.28,47.31,1208.0,46.118,46.1277,46.0985,46.1277,1208.0
2024-12-06 13:50:00,47.33,47.35,47.31,47.35,3534.0,46.1472,46.1667,46.1277,46.1667,3534.0
2024-12-06 13:55:00,47.35,47.35,47.33,47.34,5100.0,46.1667,46.1667,46.1472,46.157,5100.0
2024-12-06 14:00:00,47.33,47.33,47.3,47.3,2768.0,46.1472,46.1472,46.118,46.118,2768.0
2024-12-06 14:05:00,47.28,47.28,47.23,47.23,5273.0,46.0985,46.0985,46.0497,46.0497,5273.0
2024-12-06 14:10:00,47.22,47.22,47.2,47.21,3201.0,46.04,46.04,46.0205,46.0302,3201.0
2024-12-06 14:15:00,47.21,47.21,47.14,47.14,4000.0,46.0302,46.0302,45.962,45.962,4000.0
2024-12-06 14:20:00,47.14,47.22,47.14,47.21,10893.0,45.962,46.04,45.962,46.0302,10893.0
2024-12-06 14:25:00,47.2,47.22,47.18,47.2,7601.0,46.0205,46.04,46.001,46.0205,7601.0
2024-12-06 14:30:00,47.2,47.26,47.18,47.25,6011.0,46.0205,46.079,46.001,46.0692,6011.0
2024-12-06 14:35:00,47.24,47.31,47.23,47.29,4731.0,46.0595,46.1277,46.0497,46.1082,4731.0
2024-12-06 14:40:00,47.29,47.29,47.26,47.26,4669.0,46.1082,46.1082,46.079,46.079,4669.0
2024-12-06 14:45:00,47.27,47.31,47.26,47.28,11451.0,46.0887,46.1277,46.079,46.0985,11451.0
2024-12-06 14:50:00,47.28,47.31,47.28,47.29,5455.0,46.0985,46.1277,46.0985,46.1082,5455.0
2024-12-06 14:55:00,47.29,47.33,47.29,47.33,3559.0,46.1082,46.1472,46.1082,46.1472,3559.0
2024-12-06 15:00:00,47.33,47.35,47.28,47.3,5235.0,46.1472,46.1667,46.0985,46.118,5235.0
2024-12-06 15:05:00,47.29,47.29,47.26,47.26,2904.0,46.1082,46.1082,46.079,46.079,2904.0
2024-12-06 15:10:00,47.27,47.27,47.23,47.25,6535.0,46.0887,46.0887,46.0497,46.0692,6535.0
2024-12-06 15:15:00,47.24,47.3,47.22,47.3,7516.0,46.0595,46.118,46.04,46.118,7516.0
2024-12-06 15:20:00,47.3,47.4,47.3,47.39,7675.0,46.118,46.2155,46.118,46.2057,7675.0
2024-12-06 15:25:00,47.38,47.39,47.35,47.37,7776.0,46.196,46.2057,46.1667,46.1862,7776.0
2024-12-06 15:30:00,47.36,47.4,47.34,47.38,10011.0,46.1765,46.2155,46.157,46.196,10011.0
2024-12-06 15:35:00,47.37,47.39,47.37,47.37,5025.0,46.1862,46.2057,46.1862,46.1862,5025.0
2024-12-06 15:40:00,47.36,47.36,47.31,47.34,8256.0,46.1765,46.1765,46.1277,46.157,8256.0
2024-12-06 15:45:00,47.33,47.33,47.29,47.33,13714.0,46.1472,46.1472,46.1082,46.1472,13714.0
2024-12-06 15:50:00,47.34,47.39,47.33,47.36,13408.0,46.157,46.2057,46.1472,46.1765,13408.0
2024-12-06 15:55:00,47.35,47.41,47.29,47.31,56709.0,46.1667,46.2252,46.1082,46.1277,56709.0
2024-12-09 09:30:00,48.88,49.56,48.88,49.41,120849.0,47.6585,48.3215,47.6585,48.1753,120849.0
2024-12-09 09:35:00,49.44,49.7,49.38,49.7,54240.0,48.2045,48.458,48.146,48.458,54240.0
2024-12-09 09:40:00,49.7,50.0,49.67,50.0,30294.0,48.458,48.7505,48.4288,48.7505,30294.0
2024-12-09 09:45:00,50.0,50.23,49.99,50.21,50913.0,48.7505,48.9748,48.7408,48.9553,50913.0
2024-12-09 09:50:00,50.22,50.49,50.21,50.42,51767.0,48.965,49.2283,48.9553,49.16,51767.0
2024-12-09 09:55:00,50.42,50.46,50.13,50.24,50757.0,49.16,49.199,48.8773,48.9845,50757.0
2024-12-09 10:00:00,50.24,50.36,50.14,50.33,56656.0,48.9845,49.1015,48.887,49.0723,56656.0
2024-12-09 10:05:00,50.34,50.4,50.24,50.39,26175.0,49.082,49.1405,48.9845,49.1308,26175.0
2024-12-09 10:10:00,50.38,50.47,50.33,50.47,31748.0,49.121,49.2088,49.0723,49.2088,31748.0
2024-12-09 10:15:00,50.47,50.55,50.41,50.44,32773.0,49.2088,49.2868,49.1503,49.1795,32773.0
2024-12-09 10:20:00,50.45,50.53,50.44,50.47,25139.0,49.1893,49.2673,49.1795,49.2088,25139.0
2024-12-09 10:25:00,50.49,50.49,50.27,50.3,21658.0,49.2283,49.2283,49.0138,49.043,21658.0
2024-12-09 10:30:00,50.32,50.38,50.28,50.34,34249.0,49.0625,49.121,49.0235,49.082,34249.0
2024-12-09 10:35:00,50.34,50.37,50.24,50.24,27933.0,49.082,49.1113,48.9845,48.9845,27933.0
2024-12-09 10:40:00,50.23,50.46,50.21,50.44,35152.0,48.9748,49.199,48.9553,49.1795,35152.0
2024-12-09 10:45:00,50.43,50.45,50.09,50.13,25944.0,49.1698,49.1893,48.8383,48.8773,25944.0
2024-12-09 10:50:00,50.11,50.3,50.11,50.27,21818.0,48.8578,49.043,48.8578,49.0138,21818.0
2024-12-09 10:55:00,50.29,50.3,50.18,50.21,28465.0,49.0333,49.043,48.926,48.9553,28465.0
2024-12-09 11:00:00,50.21,50.23,50.04,50.14,26292.0,48.9553,48.9748,48.7895,48.887,26292.0
2024-12-09 11:05:00,50.16,50.31,50.16,50.27,21008.0,48.9065,49.0528,48.9065,49.0138,21008.0
2024-12-09 11:10:00,50.28,50.36,50.26,50.29,16826.0,49.0235,49.1015,49.004,49.0333,16826.0
2024-12-09 11:15:00,50.29,50.33,50.2,50.3,23756.0,49.0333,49.0723,48.9455,49.043,23756.0
2024-12-09 11:20:00,50.3,50.34,50.26,50.33,10646.0,49.043,49.082,49.004,49.0723,10646.0
2024-12-09 11:25:00,50.34,50.37,50.22,50.25,12859.0,49.082,49.1113,48.965,48.9943,12859.0
2024-12-09 11:30:00,50.24,50.25,50.14,50.15,6906.0,48.9845,48.9943,48.887,48.8968,6906.0
2024-12-09 11:35:00,50.15,50.19,50.12,50.18,8697.0,48.8968,48.9358,48.8675,48.926,8697.0
2024-12-09 11:40:00,50.18,50.27,50.18,50.27,5344.0,48.926,49.0138,48.926,49.0138,5344.0
2024-12-09 11:45:00,50.27,50.39,50.27,50.38,10283.0,49.0138,49.1308,49.0138,49.121,10283.0
2024-12-09 11:50:00,50.38,50.45,50.36,50.36,6933.0,49.121,49.1893,49.1015,49.1015,6933.0
2024-12-09 11:55:00,50.35,50.35,50.29,50.3,8801.0,49.0918,49.0918,49.0333,49.043,8801.0
2024-12-09 12:00:00,50.3,50.39,50.27,50.32,5327.0,49.043,49.1308,49.0138,49.0625,5327.0
2024-12-09 12:05:00,50.32,50.34,50.29,50.34,6120.0,49.0625,49.082,49.0333,49.082,6120.0
2024-12-09 12:10:00,50.34,50.42,50.28,50.4,6412.0,49.082,49.16,49.0235,49.1405,6412.0
2024-12-09 12:15:00,50.41,50.43,50.31,50.34,6189.0,49.1503,49.1698,49.0528,49.082,6189.0
2024-12-09 12:20:00,50.33,50.33,50.24,50.32,9262.0,49.0723,49.0723,48.9845,49.0625,9262.0
2024-12-09 12:25:00,50.33,50.34,50.29,50.29,5055.0,49.0723,49.082,49.0333,49.0333,5055.0
2024-12-09 12:30:00,50.26,50.29,50.21,50.23,4656.0,49.004,49.0333,48.9553,48.9748,4656.0
2024-12-09 12:35:00,50.24,50.25,50.16,50.17,9258.0,48.9845,48.9943,48.9065,48.9163,9258.0
2024-12-09 12:40:00,50.16,50.18,50.13,50.16,4643.0,48.9065,48.926,48.8773,48.9065,4643.0
2024-12-09 12:45:00,50.15,50.16,50.07,50.07,5159.0,48.8968,48.9065,48.8188,48.8188,5159.0
2024-12-09 12:50:00,50.07,50.09,50.04,50.08,4806.0,48.8188,48.8383,48.7895,48.8285,4806.0
2024-12-09 12:55:00,50.08,50.09,49.99,49.99,8276.0,48.8285,48.8383,48.7408,48.7408,8276.0
2024-12-09 13:00:00,49.98,49.98,49.92,49.93,9217.0,48.731,48.731,48.6725,48.6823,9217.0
2024-12-09 13:05:00,49.93,49.93,49.87,49.87,7492.0,48.6823,48.6823,48.6238,48.6238,7492.0
2024-12-09 13:10:00,49.89,49.89,49.84,49.84,11346.0,48.6433,48.6433,48.5945,48.5945,11346.0
2024-12-09 13:15:00,49.84,49.9,49.81,49.9,14339.0,48.5945,48.653,48.5653,48.653,14339.0
2024-12-09 13:20:00,49.91,49.91,49.74,49.76,23122.0,48.6628,48.6628,48.497,48.5165,23122.0
2024-12-09 13:25:00,49.77,49.84,49.73,49.84,13546.0,48.5263,48.5945,48.4873,48.5945,13546.0
2024-12-09 13:30:00,49.84,49.86,49.79,49.8,6868.0,48.5945,48.614,48.5458,48.5555,6868.0
2024-12-09 13:35:00,49.79,49.84,49.77,49.8,3931.0,48.5458,48.5945,48.5263,48.5555,3931.0
2024-12-09 13:40:00,49.82,49.93,49.82,49.91,9386.0,48.575,48.6823,48.575,48.6628,9386.0
2024-12-09 13:45:00,49.91,49.93,49.76,49.92,37092.0,48.6628,48.6823,48.5165,48.6725,37092.0
2024-12-09 13:50:00,49.92,49.93,49.89,49.9,7300.0,48.6725,48.6823,48.6433,48.653,7300.0
2024-12-09 13:55:00,49.9,49.93,49.82,49.83,17331.0,48.653,48.6823,48.575,48.5848,17331.0
2024-12-09 14:00:00,49.82,49.88,49.76,49.87,13559.0,48.575,48.6335,48.5165,48.6238,13559.0
2024-12-09 14:05:00,49.86,49.9,49.83,49.83,7246.0,48.614,48.653,48.5848,48.5848,7246.0
2024-12-09 14:10:00,49.82,49.84,49.71,49.72,15772.0,48.575,48.5945,48.4678,48.4775,15772.0
2024-12-09 14:15:00,49.72,49.77,49.72,49.76,4883.0,48.4775,48.5263,48.4775,48.5165,4883.0
2024-12-09 14:20:00,49.76,49.78,49.75,49.76,6056.0,48.5165,48.536,48.5068,48.5165,6056.0
2024-12-09 14:25:00,49.76,49.77,49.69,49.77,29231.0,48.5165,48.5263,48.4483,48.5263,29231.0
2024-12-09 14:30:00,49.79,49.81,49.76,49.8,7201.0,48.5458,48.5653,48.5165,48.5555,7201.0
2024-12-09 14:35:00,49.79,49.79,49.66,49.66,13595.0,48.5458,48.5458,48.419,48.419,13595.0
2024-12-09 14:40:00,49.66,49.66,49.6,49.65,18999.0,48.419,48.419,48.3605,48.4093,18999.0
2024-12-09 14:45:00,49.65,49.68,49.59,49.68,4436.0,48.4093,48.4385,48.3508,48.4385,4436.0
2024-12-09 14:50:00,49.67,49.67,49.53,49.56,10539.0,48.4288,48.4288,48.2923,48.3215,10539.0
2024-12-09 14:55:00,49.56,49.63,49.56,49.63,3710.0,48.3215,48.3898,48.3215,48.3898,3710.0
2024-12-09 15:00:00,49.63,49.63,49.52,49.53,12148.0,48.3898,48.3898,48.2825,48.2923,12148.0
2024-12-09 15:05:00,49.53,49.59,49.52,49.53,7516.0,48.2923,48.3508,48.2825,48.2923,7516.0
2024-12-09 15:10:00,49.53,49.55,49.46,49.5,10711.0,48.2923,48.3118,48.224,48.263,10711.0
2024-12-09 15:15:00,49.49,49.56,49.49,49.54,8514.0,48.2533,48.3215,48.2533,48.302,8514.0
2024-12-09 15:20:00,49.53,49.57,49.47,49.48,6466.0,48.2923,48.3313,48.2338,48.2435,6466.0
2024-12-09 15:25:00,49.48,49.48,49.41,49.46,11044.0,48.2435,48.2435,48.1753,48.224,11044.0
2024-12-09 15:30:00,49.46,49.5,49.36,49.36,14030.0,48.224,48.263,48.1265,48.1265,14030.0
2024-12-09 15:35:00,49.35,49.37,49.33,49.36,10103.0,48.1168,48.1363,48.0973,48.1265,10103.0
2024-12-09 15:40:00,49.37,49.38,49.34,49.37,9421.0,48.1363,48.146,48.107,48.1363,9421.0
2024-12-09 15:45:00,49.38,49.39,49.33,49.34,16801.0,48.146,48.1558,48.0973,48.107,16801.0
2024-12-09 15:50:00,49.34,49.45,49.34,49.41,36062.0,48.107,48.2143,48.107,48.1753,36062.0
2024-12-09 15:55:00,49.41,49.41,49.25,49.25,67490.0,48.1753,48.1753,48.0193,48.0193,67490.0
2024-12-10 09:30:00,49.83,50.17,49.76,50.17,115886.0,48.5848,48.9163,48.5165,48.9163,115886.0
2024-12-10 09:35:00,50.18,50.21,49.99,50.11,55821.0,48.926,48.9553,48.7408,48.8578,55821.0
2024-12-10 09:40:00,50.13,50.28,49.97,49.97,5810.0,48.8773,49.0235,48.7213,48.7213,5810.0
2024-12-10 09:45:00,50.0,50.07,49.86,49.87,18114.0,48.7505,48.8188,48.614,48.6238,18114.0
2024-12-10 09:50:00,49.89,49.97,49.78,49.86,13993.0,48.6433,48.7213,48.536,48.614,13993.0
2024-12-10 09:55:00,49.89,49.97,49.87,49.95,17346.0,48.6433,48.7213,48.6238,48.7018,17346.0
2024-12-10 10:00:00,49.97,49.97,49.79,49.82,12398.0,48.7213,48.7213,48.5458,48.575,12398.0
2024-12-10 10:05:00,49.85,49.93,49.82,49.88,7243.0,48.6043,48.6823,48.575,48.6335,7243.0
2024-12-10 10:10:00,49.88,49.9,49.83,49.88,5500.0,48.6335,48.653,48.5848,48.6335,5500.0
2024-12-10 10:15:00,49.86,49.9,49.78,49.83,18909.0,48.614,48.653,48.536,48.5848,18909.0
2024-12-10 10:20:00,49.84,49.9,49.81,49.83,14034.0,48.5945,48.653,48.5653,48.5848,14034.0
2024-12-10 10:25:00,49.83,49.83,49.65,49.68,12823.0,48.5848,48.5848,48.4093,48.4385,12823.0
2024-12-10 10:30:00,49.7,49.72,49.68,49.71,4611.0,48.458,48.4775,48.4385,48.4678,4611.0
2024-12-10 10:35:00,49.71,49.71,49.56,49.56,5404.0,48.4678,48.4678,48.3215,48.3215,5404.0
2024-12-10 10:40:00,49.57,49.66,49.52,49.65,8326.0,48.3313,48.419,48.2825,48.4093,8326.0
2024-12-10 10:45:00,49.64,49.65,49.6,49.61,6394.0,48.3995,48.4093,48.3605,48.3703,6394.0
2024-12-10 10:50:00,49.61,49.65,49.53,49.54,6109.0,48.3703,48.4093,48.2923,48.302,6109.0
2024-12-10 10:55:00,49.53,49.61,49.53,49.54,9876.0,48.2923,48.3703,48.2923,48.302,9876.0
2024-12-10 11:00:00,49.51,49.6,49.43,49.57,8559.0,48.2728,48.3605,48.1948,48.3313,8559.0
2024-12-10 11:05:00,49.58,49.62,49.54,49.56,5298.0,48.341,48.38,48.302,48.3215,5298.0
2024-12-10 11:10:00,49.58,49.58,49.47,49.47,9016.0,48.341,48.341,48.2338,48.2338,9016.0
2024-12-10 11:15:00,49.46,49.47,49.38,49.45,4956.0,48.224,48.2338,48.146,48.2143,4956.0
2024-12-10 11:20:00,49.49,49.52,49.39,49.39,5876.0,48.2533,48.2825,48.1558,48.1558,5876.0
2024-12-10 11:25:00,49.41,49.45,49.32,49.33,4828.0,48.1753,48.2143,48.0875,48.0973,4828.0
2024-12-10 11:30:00,49.35,49.37,49.27,49.31,5850.0,48.1168,48.1363,48.0388,48.0778,5850.0
2024-12-10 11:35:00,49.31,49.35,49.28,49.33,3910.0,48.0778,48.1168,48.0485,48.0973,3910.0
2024-12-10 11:40:00,49.35,49.36,49.32,49.35,4148.0,48.1168,48.1265,48.0875,48.1168,4148.0
2024-12-10 11:45:00,49.33,49.43,49.33,49.43,5099.0,48.0973,48.1948,48.0973,48.1948,5099.0
2024-12-10 11:50:00,49.43,49.47,49.39,49.45,2015.0,48.1948,48.2338,48.1558,48.2143,2015.0
2024-12-10 11:55:00,49.41,49.54,49.41,49.54,2697.0,48.1753,48.302,48.1753,48.302,2697.0
2024-12-10 12:00:00,49.55,49.56,49.51,49.52,7953.0,48.3118,48.3215,48.2728,48.2825,7953.0
2024-12-10 12:05:00,49.51,49.54,49.49,49.51,2234.0,48.2728,48.302,48.2533,48.2728,2234.0
2024-12-10 12:10:00,49.49,49.53,49.49,49.53,3200.0,48.2533,48.2923,48.2533,48.2923,3200.0
2024-12-10 12:15:00,49.55,49.57,49.49,49.56,2926.0,48.3118,48.3313,48.2533,48.3215,2926.0
2024-12-10 12:20:00,49.61,49.65,49.6,49.63,2074.0,48.3703,48.4093,48.3605,48.3898,2074.0
2024-12-10 12:25:00,49.6,49.6,49.55,49.58,3928.0,48.3605,48.3605,48.3118,48.341,3928.0
2024-12-10 12:30:00,49.57,49.69,49.57,49.68,5561.0,48.3313,48.4483,48.3313,48.4385,5561.0
2024-12-10 12:35:00,49.69,49.69,49.64,49.64,4100.0,48.4483,48.4483,48.3995,48.3995,4100.0
2024-12-10 12:40:00,49.63,49.68,49.61,49.67,10225.0,48.3898,48.4385,48.3703,48.4288,10225.0
2024-12-10 12:45:00,49.68,49.73,49.68,49.72,6335.0,48.4385,48.4873,48.4385,48.4775,6335.0
2024-12-10 12:50:00,49.71,49.73,49.68,49.73,4044.0,48.4678,48.4873,48.4385,48.4873,4044.0
2024-12-10 12:55:00,49.73,49.73,49.69,49.7,3056.0,48.4873,48.4873,48.4483,48.458,3056.0
2024-12-10 13:00:00,49.7,49.72,49.68,49.69,9674.0,48.458,48.4775,48.4385,48.4483,9674.0
2024-12-10 13:05:00,49.69,49.71,49.67,49.68,4188.0,48.4483,48.4678,48.4288,48.4385,4188.0
2024-12-10 13:10:00,49.69,49.69,49.65,49.67,2064.0,48.4483,48.4483,48.4093,48.4288,2064.0
2024-12-10 13:15:00,49.65,49.68,49.64,49.68,2082.0,48.4093,48.4385,48.3995,48.4385,2082.0
2024-12-10 13:20:00,49.71,49.73,49.71,49.71,2582.0,48.4678,48.4873,48.4678,48.4678,2582.0
2024-12-10 13:25:00,49.7,49.72,49.69,49.69,2659.0,48.458,48.4775,48.4483,48.4483,2659.0
2024-12-10 13:30:00,49.68,49.72,49.66,49.72,9125.0,48.4385,48.4775,48.419,48.4775,9125.0
2024-12-10 13:35:00,49.72,49.78,49.72,49.76,800.0,48.4775,48.536,48.4775,48.5165,800.0
2024-12-10 13:40:00,49.82,49.84,49.8,49.8,1944.0,48.575,48.5945,48.5555,48.5555,1944.0
2024-12-10 13:45:00,49.79,49.79,49.74,49.75,2680.0,48.5458,48.5458,48.497,48.5068,2680.0
2024-12-10 13:50:00,49.73,49.73,49.66,49.66,1500.0,48.4873,48.4873,48.419,48.419,1500.0
2024-12-10 13:55:00,49.66,49.66,49.6,49.6,3067.0,48.419,48.419,48.3605,48.3605,3067.0
2024-12-10 14:00:00,49.59,49.7,49.58,49.7,4300.0,48.3508,48.458,48.341,48.458,4300.0
2024-12-10 14:05:00,49.69,49.73,49.69,49.73,3425.0,48.4483,48.4873,48.4483,48.4873,3425.0
2024-12-10 14:10:00,49.72,49.78,49.71,49.78,1256.0,48.4775,48.536,48.4678,48.536,1256.0
2024-12-10 14:15:00,49.77,49.77,49.72,49.73,3167.0,48.5263,48.5263,48.4775,48.4873,3167.0
2024-12-10 14:20:00,49.74,49.77,49.73,49.73,1550.0,48.497,48.5263,48.4873,48.4873,1550.0
2024-12-10 14:25:00,49.73,49.74,49.64,49.66,3844.0,48.4873,48.497,48.3995,48.419,3844.0
2024-12-10 14:30:00,49.66,49.66,49.65,49.65,800.0,48.419,48.419,48.4093,48.4093,800.0
2024-12-10 14:35:00,49.62,49.62,49.59,49.59,2598.0,48.38,48.38,48.3508,48.3508,2598.0
2024-12-10 14:40:00,49.59,49.59,49.54,49.56,1293.0,48.3508,48.3508,48.302,48.3215,1293.0
2024-12-10 14:45:00,49.58,49.6,49.56,49.56,2366.0,48.341,48.3605,48.3215,48.3215,2366.0
2024-12-10 14:50:00,49.54,49.54,49.53,49.54,700.0,48.302,48.302,48.2923,48.302,700.0
2024-12-10 14:55:00,49.59,49.63,49.59,49.59,871.0,48.3508,48.3898,48.3508,48.3508,871.0
2024-12-10 15:00:00,49.59,49.59,49.46,49.46,5421.0,48.3508,48.3508,48.224,48.224,5421.0
2024-12-10 15:05:00,49.47,49.52,49.47,49.52,4894.0,48.2338,48.2825,48.2338,48.2825,4894.0
2024-12-10 15:10:00,49.5,49.5,49.44,49.44,6617.0,48.263,48.263,48.2045,48.2045,6617.0
2024-12-10 15:15:00,49.44,49.44,49.39,49.4,4297.0,48.2045,48.2045,48.1558,48.1655,4297.0
2024-12-10 15:20:00,49.41,49.44,49.4,49.43,5222.0,48.1753,48.2045,48.1655,48.1948,5222.0
2024-12-10 15:25:00,49.42,49.42,49.34,49.34,8403.0,48.185,48.185,48.107,48.107,8403.0
2024-12-10 15:30:00,49.34,49.37,49.29,49.3,4438.0,48.107,48.1363,48.0583,48.068,4438.0
2024-12-10 15:35:00,49.31,49.33,49.28,49.3,8954.0,48.0778,48.0973,48.0485,48.068,8954.0
2024-12-10 15:40:00,49.29,49.42,49.28,49.35,8295.0,48.0583,48.185,48.0485,48.1168,8295.0
2024-12-10 15:45:00,49.35,49.38,49.34,49.34,7323.0,48.1168,48.146,48.107,48.107,7323.0
2024-12-10 15:50:00,49.35,49.37,49.27,49.27,15511.0,48.1168,48.1363,48.0388,48.0388,15511.0
2024-12-10 15:55:00,49.26,49.31,49.24,49.31,46759.0,48.029,48.0778,48.0095,48.0778,46759.0
2024-12-11 09:30:00,49.76,49.76,49.47,49.59,35878.0,48.5165,48.5165,48.2338,48.3508,35878.0
2024-12-11 09:35:00,49.55,49.77,49.53,49.76,19926.0,48.3118,48.5263,48.2923,48.5165,19926.0
2024-12-11 09:40:00,49.74,49.89,49.72,49.76,13182.0,48.497,48.6433,48.4775,48.5165,13182.0
2024-12-11 09:45:00,49.77,50.06,49.75,49.94,14265.0,48.5263,48.809,48.5068,48.692,14265.0
2024-12-11 09:50:00,49.95,50.11,49.94,50.07,9120.0,48.7018,48.8578,48.692,48.8188,9120.0
2024-12-11 09:55:00,50.08,50.45,50.08,50.45,32789.0,48.8285,49.1893,48.8285,49.1893,32789.0
2024-12-11 10:00:00,50.45,50.85,50.43,50.85,48626.0,49.1893,49.5793,49.1698,49.5793,48626.0
2024-12-11 10:05:00,50.87,50.87,50.73,50.83,29041.0,49.5988,49.5988,49.4623,49.5598,29041.0
2024-12-11 10:10:00,50.84,51.03,50.77,50.93,37808.0,49.5695,49.7548,49.5013,49.6573,37808.0
2024-12-11 10:15:00,50.93,50.99,50.75,50.85,19332.0,49.6573,49.7158,49.4818,49.5793,19332.0
2024-12-11 10:20:00,50.86,50.92,50.8,50.83,16660.0,49.589,49.6475,49.5305,49.5598,16660.0
2024-12-11 10:25:00,50.84,50.91,50.78,50.86,18861.0,49.5695,49.6378,49.511,49.589,18861.0
2024-12-11 10:30:00,50.85,51.0,50.8,50.91,24304.0,49.5793,49.7255,49.5305,49.6378,24304.0
2024-12-11 10:35:00,50.9,50.92,50.79,50.8,11403.0,49.628,49.6475,49.5208,49.5305,11403.0
2024-12-11 10:40:00,50.79,50.83,50.72,50.74,10055.0,49.5208,49.5598,49.4525,49.472,10055.0
2024-12-11 10:45:00,50.72,50.75,50.56,50.56,6485.0,49.4525,49.4818,49.2965,49.2965,6485.0
2024-12-11 10:50:00,50.57,50.67,50.57,50.67,4140.0,49.3063,49.4038,49.3063,49.4038,4140.0
2024-12-11 10:55:00,50.68,50.68,50.5,50.56,8885.0,49.4135,49.4135,49.238,49.2965,8885.0
2024-12-11 11:00:00,50.56,50.67,50.51,50.67,7210.0,49.2965,49.4038,49.2478,49.4038,7210.0
2024-12-11 11:05:00,50.66,50.69,50.6,50.6,9727.0,49.394,49.4233,49.3355,49.3355,9727.0
2024-12-11 11:10:00,50.6,50.73,50.6,50.73,10002.0,49.3355,49.4623,49.3355,49.4623,10002.0
2024-12-11 11:15:00,50.73,50.74,50.63,50.63,8900.0,49.4623,49.472,49.3648,49.3648,8900.0
2024-12-11 11:20:00,50.64,50.71,50.64,50.7,9486.0,49.3745,49.4428,49.3745,49.433,9486.0
2024-12-11 11:25:00,50.73,50.77,50.72,50.72,8144.0,49.4623,49.5013,49.4525,49.4525,8144.0
2024-12-11 11:30:00,50.72,50.73,50.65,50.67,9100.0,49.4525,49.4623,49.3843,49.4038,9100.0
2024-12-11 11:35:00,50.66,50.66,50.61,50.62,6947.0,49.394,49.394,49.3453,49.355,6947.0
2024-12-11 11:40:00,50.61,50.61,50.48,50.53,8200.0,49.3453,49.3453,49.2185,49.2673,8200.0
2024-12-11 11:45:00,50.54,50.61,50.54,50.61,6030.0,49.277,49.3453,49.277,49.3453,6030.0
2024-12-11 11:50:00,50.62,50.72,50.62,50.71,5211.0,49.355,49.4525,49.355,49.4428,5211.0
2024-12-11 11:55:00,50.73,50.76,50.69,50.71,8815.0,49.4623,49.4915,49.4233,49.4428,8815.0
2024-12-11 12:00:00,50.7,50.76,50.65,50.76,5750.0,49.433,49.4915,49.3843,49.4915,5750.0
2024-12-11 12:05:00,50.76,50.78,50.68,50.73,8153.0,49.4915,49.511,49.4135,49.4623,8153.0
2024-12-11 12:10:00,50.72,50.72,50.68,50.68,4400.0,49.4525,49.4525,49.4135,49.4135,4400.0
2024-12-11 12:15:00,50.7,50.7,50.63,50.63,6500.0,49.433,49.433,49.3648,49.3648,6500.0
2024-12-11 12:20:00,50.63,50.68,50.61,50.68,7400.0,49.3648,49.4135,49.3453,49.4135,7400.0
2024-12-11 12:25:00,50.67,50.68,50.63,50.64,5448.0,49.4038,49.4135,49.3648,49.3745,5448.0
2024-12-11 12:30:00,50.65,50.67,50.62,50.63,6800.0,49.3843,49.4038,49.355,49.3648,6800.0
2024-12-11 12:35:00,50.62,50.65,50.61,50.61,6180.0,49.355,49.3843,49.3453,49.3453,6180.0
2024-12-11 12:40:00,50.63,50.75,50.63,50.75,5700.0,49.3648,49.4818,49.3648,49.4818,5700.0
2024-12-11 12:45:00,50.75,50.77,50.72,50.75,8100.0,49.4818,49.5013,49.4525,49.4818,8100.0
2024-12-11 12:50:00,50.73,50.73,50.7,50.73,6600.0,49.4623,49.4623,49.433,49.4623,6600.0
2024-12-11 12:55:00,50.73,50.73,50.63,50.68,8880.0,49.4623,49.4623,49.3648,49.4135,8880.0
2024-12-11 13:00:00,50.69,50.72,50.63,50.71,8248.0,49.4233,49.4525,49.3648,49.4428,8248.0
2024-12-11 13:05:00,50.72,50.73,50.66,50.7,8818.0,49.4525,49.4623,49.394,49.433,8818.0
2024-12-11 13:10:00,50.71,50.71,50.68,50.69,4100.0,49.4428,49.4428,49.4135,49.4233,4100.0
2024-12-11 13:15:00,50.72,50.72,50.67,50.69,6600.0,49.4525,49.4525,49.4038,49.4233,6600.0
2024-12-11 13:20:00,50.69,50.78,50.69,50.78,7572.0,49.4233,49.511,49.4233,49.511,7572.0
2024-12-11 13:25:00,50.77,50.79,50.76,50.77,6828.0,49.5013,49.5208,49.4915,49.5013,6828.0
2024-12-11 13:30:00,50.75,50.82,50.75,50.78,7000.0,49.4818,49.55,49.4818,49.511,7000.0
2024-12-11 13:35:00,50.79,50.82,50.75,50.76,6921.0,49.5208,49.55,49.4818,49.4915,6921.0
2024-12-11 13:40:00,50.75,50.75,50.65,50.66,8559.0,49.4818,49.4818,49.3843,49.394,8559.0
2024-12-11 13:45:00,50.67,50.72,50.64,50.65,10817.0,49.4038,49.4525,49.3745,49.3843,10817.0
2024-12-11 13:50:00,50.63,50.63,50.55,50.57,16725.0,49.3648,49.3648,49.2868,49.3063,16725.0
2024-12-11 13:55:00,50.57,50.59,50.56,50.56,5677.0,49.3063,49.3258,49.2965,49.2965,5677.0
2024-12-11 14:00:00,50.56,50.59,50.52,50.54,11148.0,49.2965,49.3258,49.2575,49.277,11148.0
2024-12-11 14:05:00,50.54,50.54,50.48,50.51,9812.0,49.277,49.277,49.2185,49.2478,9812.0
2024-12-11 14:10:00,50.49,50.54,50.47,50.52,7900.0,49.2283,49.277,49.2088,49.2575,7900.0
2024-12-11 14:15:00,50.54,50.64,50.54,50.64,19148.0,49.277,49.3745,49.277,49.3745,19148.0
2024-12-11 14:20:00,50.65,50.69,50.63,50.64,10053.0,49.3843,49.4233,49.3648,49.3745,10053.0
2024-12-11 14:25:00,50.65,50.68,50.64,50.68,11548.0,49.3843,49.4135,49.3745,49.4135,11548.0
2024-12-11 14:30:00,50.68,50.75,50.64,50.75,10378.0,49.4135,49.4818,49.3745,49.4818,10378.0
2024-12-11 14:35:00,50.76,50.77,50.73,50.76,8150.0,49.4915,49.5013,49.4623,49.4915,8150.0
2024-12-11 14:40:00,50.76,50.76,50.72,50.74,8730.0,49.4915,49.4915,49.4525,49.472,8730.0
2024-12-11 14:45:00,50.75,50.8,50.73,50.8,18928.0,49.4818,49.5305,49.4623,49.5305,18928.0
2024-12-11 14:50:00,50.8,50.8,50.76,50.78,10396.0,49.5305,49.5305,49.4915,49.511,10396.0
2024-12-11 14:55:00,50.79,50.82,50.78,50.82,5826.0,49.5208,49.55,49.511,49.55,5826.0
2024-12-11 15:00:00,50.84,50.88,50.81,50.86,9670.0,49.5695,49.6085,49.5403,49.589,9670.0
2024-12-11 15:05:00,50.85,50.85,50.82,50.83,7148.0,49.5793,49.5793,49.55,49.5598,7148.0
2024-12-11 15:10:00,50.83,50.92,50.83,50.92,5399.0,49.5598,49.6475,49.5598,49.6475,5399.0
2024-12-11 15:15:00,50.91,50.94,50.9,50.93,6660.0,49.6378,49.667,49.628,49.6573,6660.0
2024-12-11 15:20:00,50.94,50.97,50.9,50.9,16228.0,49.667,49.6963,49.628,49.628,16228.0
2024-12-11 15:25:00,50.88,50.94,50.88,50.94,11337.0,49.6085,49.667,49.6085,49.667,11337.0
2024-12-11 15:30:00,50.94,50.96,50.88,50.89,18730.0,49.667,49.6865,49.6085,49.6183,18730.0
2024-12-11 15:35:00,50.9,50.9,50.88,50.9,11738.0,49.628,49.628,49.6085,49.628,11738.0
2024-12-11 15:40:00,50.9,50.9,50.88,50.88,13561.0,49.628,49.628,49.6085,49.6085,13561.0
2024-12-11 15:45:00,50.88,50.93,50.85,50.91,24886.0,49.6085,49.6573,49.5793,49.6378,24886.0
2024-12-11 15:50:00,50.9,50.97,50.84,50.84,31686.0,49.628,49.6963,49.5695,49.5695,31686.0
2024-12-11 15:55:00,50.83,50.88,50.81,50.82,28165.0,49.5598,49.6085,49.5403,49.55,28165.0
2024-12-12 09:30:00,49.36,49.46,49.18,49.28,100974.0,48.1265,48.224,47.951,48.0485,100974.0
2024-12-12 09:35:00,49.28,49.36,49.15,49.33,36628.0,48.0485,48.1265,47.9218,48.0973,36628.0
2024-12-12 09:40:00,49.29,49.31,49.18,49.25,22326.0,48.0583,48.0778,47.951,48.0193,22326.0
2024-12-12 09:45:00,49.26,49.52,49.26,49.43,30877.0,48.029,48.2825,48.029,48.1948,30877.0
2024-12-12 09:50:00,49.45,49.56,49.42,49.46,18954.0,48.2143,48.3215,48.185,48.224,18954.0
2024-12-12 09:55:00,49.46,49.5,49.37,49.41,22726.0,48.224,48.263,48.1363,48.1753,22726.0
2024-12-12 10:00:00,49.41,49.55,49.39,49.52,26053.0,48.1753,48.3118,48.1558,48.2825,26053.0
2024-12-12 10:05:00,49.51,49.54,49.19,49.2,17976.0,48.2728,48.302,47.9608,47.9705,17976.0
2024-12-12 10:10:00,49.19,49.21,49.06,49.09,29468.0,47.9608,47.9803,47.834,47.8633,29468.0
2024-12-12 10:15:00,49.07,49.09,48.96,48.97,33975.0,47.8438,47.8633,47.7365,47.7463,33975.0
2024-12-12 10:20:00,48.96,49.16,48.96,49.1,15426.0,47.7365,47.9315,47.7365,47.873,15426.0
2024-12-12 10:25:00,49.11,49.16,48.96,48.96,8687.0,47.8828,47.9315,47.7365,47.7365,8687.0
2024-12-12 10:30:00,49.01,49.04,48.92,48.92,12432.0,47.7853,47.8145,47.6975,47.6975,12432.0
2024-12-12 10:35:00,48.91,49.01,48.89,48.96,21035.0,47.6878,47.7853,47.6683,47.7365,21035.0
2024-12-12 10:40:00,48.95,48.99,48.82,48.87,26778.0,47.7268,47.7658,47.6,47.6488,26778.0
2024-12-12 10:45:00,48.86,48.99,48.84,48.94,20653.0,47.639,47.7658,47.6195,47.717,20653.0
2024-12-12 10:50:00,48.95,48.96,48.83,48.93,12988.0,47.7268,47.7365,47.6098,47.7073,12988.0
2024-12-12 10:55:00,48.95,49.02,48.93,48.97,11425.0,47.7268,47.795,47.7073,47.7463,11425.0
2024-12-12 11:00:00,48.96,49.1,48.96,49.03,12352.0,47.7365,47.873,47.7365,47.8048,12352.0
2024-12-12 11:05:00,49.04,49.12,49.02,49.04,5800.0,47.8145,47.8925,47.795,47.8145,5800.0
2024-12-12 11:10:00,49.03,49.05,48.98,49.03,6838.0,47.8048,47.8243,47.756,47.8048,6838.0
2024-12-12 11:15:00,49.04,49.05,48.94,48.97,11255.0,47.8145,47.8243,47.717,47.7463,11255.0
2024-12-12 11:20:00,48.98,48.99,48.91,48.94,11110.0,47.756,47.7658,47.6878,47.717,11110.0
2024-12-12 11:25:00,48.95,48.96,48.87,48.93,38800.0,47.7268,47.7365,47.6488,47.7073,38800.0
2024-12-12 11:30:00,48.92,48.94,48.88,48.9,11097.0,47.6975,47.717,47.6585,47.678,11097.0
2024-12-12 11:35:00,48.89,48.91,48.82,48.87,8750.0,47.6683,47.6878,47.6,47.6488,8750.0
2024-12-12 11:40:00,48.87,48.93,48.87,48.92,7600.0,47.6488,47.7073,47.6488,47.6975,7600.0
2024-12-12 11:45:00,48.93,48.93,48.85,48.88,12413.0,47.7073,47.7073,47.6293,47.6585,12413.0
2024-12-12 11:50:00,48.88,48.91,48.82,48.82,9146.0,47.6585,47.6878,47.6,47.6,9146.0
2024-12-12 11:55:00,48.82,48.91,48.81,48.9,13625.0,47.6,47.6878,47.5903,47.678,13625.0
2024-12-12 12:00:00,48.9,49.04,48.9,49.03,16866.0,47.678,47.8145,47.678,47.8048,16866.0
2024-12-12 12:05:00,49.03,49.06,48.98,49.06,10319.0,47.8048,47.834,47.756,47.834,10319.0
2024-12-12 12:10:00,49.06,49.08,49.03,49.06,7353.0,47.834,47.8535,47.8048,47.834,7353.0
2024-12-12 12:15:00,49.06,49.09,49.02,49.02,15821.0,47.834,47.8633,47.795,47.795,15821.0
2024-12-12 12:20:00,49.01,49.01,48.92,48.92,5869.0,47.7853,47.7853,47.6975,47.6975,5869.0
2024-12-12 12:25:00,48.94,48.96,48.91,48.91,9100.0,47.717,47.7365,47.6878,47.6878,9100.0
2024-12-12 12:30:00,48.94,48.95,48.9,48.9,6001.0,47.717,47.7268,47.678,47.678,6001.0
2024-12-12 12:35:00,48.89,48.89,48.82,48.87,5749.0,47.6683,47.6683,47.6,47.6488,5749.0
2024-12-12 12:40:00,48.85,48.87,48.83,48.87,7202.0,47.6293,47.6488,47.6098,47.6488,7202.0
2024-12-12 12:45:00,48.88,48.9,48.85,48.89,6577.0,47.6585,47.678,47.6293,47.6683,6577.0
2024-12-12 12:50:00,48.88,48.9,48.87,48.9,9404.0,47.6585,47.678,47.6488,47.678,9404.0
2024-12-12 12:55:00,48.9,48.93,48.86,48.93,7435.0,47.678,47.7073,47.639,47.7073,7435.0
2024-12-12 13:00:00,48.93,48.96,48.91,48.92,5891.0,47.7073,47.7365,47.6878,47.6975,5891.0
2024-12-12 13:05:00,48.9,48.93,48.86,48.92,8006.0,47.678,47.7073,47.639,47.6975,8006.0
2024-12-12 13:10:00,48.92,48.95,48.85,48.88,7846.0,47.6975,47.7268,47.6293,47.6585,7846.0
2024-12-12 13:15:00,48.88,48.92,48.87,48.89,10530.0,47.6585,47.6975,47.6488,47.6683,10530.0
2024-12-12 13:20:00,48.87,48.87,48.83,48.83,6831.0,47.6488,47.6488,47.6098,47.6098,6831.0
2024-12-12 13:25:00,48.85,48.89,48.84,48.86,7909.0,47.6293,47.6683,47.6195,47.639,7909.0
2024-12-12 13:30:00,48.86,48.91,48.84,48.9,7190.0,47.639,47.6878,47.6195,47.678,7190.0
2024-12-12 13:35:00,48.89,48.92,48.88,48.9,6118.0,47.6683,47.6975,47.6585,47.678,6118.0
2024-12-12 13:40:00,48.89,48.96,48.85,48.96,2714.0,47.6683,47.7365,47.6293,47.7365,2714.0
2024-12-12 13:45:00,48.97,49.0,48.95,48.95,7064.0,47.7463,47.7755,47.7268,47.7268,7064.0
2024-12-12 13:50:00,48.95,48.95,48.89,48.89,9977.0,47.7268,47.7268,47.6683,47.6683,9977.0
2024-12-12 13:55:00,48.88,48.88,48.8,48.8,8288.0,47.6585,47.6585,47.5805,47.5805,8288.0
2024-12-12 14:00:00,48.8,48.82,48.77,48.8,14131.0,47.5805,47.6,47.5513,47.5805,14131.0
2024-12-12 14:05:00,48.8,48.88,48.8,48.88,11725.0,47.5805,47.6585,47.5805,47.6585,11725.0
2024-12-12 14:10:00,48.88,48.88,48.81,48.81,6810.0,47.6585,47.6585,47.5903,47.5903,6810.0
2024-12-12 14:15:00,48.82,48.83,48.77,48.77,13884.0,47.6,47.6098,47.5513,47.5513,13884.0
2024-12-12 14:20:00,48.77,48.78,48.67,48.67,13544.0,47.5513,47.561,47.4538,47.4538,13544.0
2024-12-12 14:25:00,48.67,48.71,48.64,48.64,5053.0,47.4538,47.4928,47.4245,47.4245,5053.0
2024-12-12 14:30:00,48.64,48.71,48.64,48.68,11357.0,47.4245,47.4928,47.4245,47.4635,11357.0
2024-12-12 14:35:00,48.67,48.72,48.64,48.68,11573.0,47.4538,47.5025,47.4245,47.4635,11573.0
2024-12-12 14:40:00,48.67,48.68,48.64,48.68,7830.0,47.4538,47.4635,47.4245,47.4635,7830.0
2024-12-12 14:45:00,48.68,48.69,48.64,48.68,9922.0,47.4635,47.4733,47.4245,47.4635,9922.0
2024-12-12 14:50:00,48.69,48.7,48.63,48.64,7393.0,47.4733,47.483,47.4148,47.4245,7393.0
2024-12-12 14:55:00,48.64,48.66,48.58,48.61,10244.0,47.4245,47.444,47.366,47.3953,10244.0
2024-12-12 15:00:00,48.61,48.65,48.55,48.56,9635.0,47.3953,47.4343,47.3368,47.3465,9635.0
2024-12-12 15:05:00,48.56,48.63,48.54,48.63,6870.0,47.3465,47.4148,47.327,47.4148,6870.0
2024-12-12 15:10:00,48.63,48.63,48.57,48.59,12597.0,47.4148,47.4148,47.3563,47.3758,12597.0
2024-12-12 15:15:00,48.6,48.62,48.56,48.56,11395.0,47.3855,47.405,47.3465,47.3465,11395.0
2024-12-12 15:20:00,48.55,48.55,48.46,48.51,20215.0,47.3368,47.3368,47.249,47.2978,20215.0
2024-12-12 15:25:00,48.52,48.52,48.46,48.51,13056.0,47.3075,47.3075,47.249,47.2978,13056.0
2024-12-12 15:30:00,48.51,48.58,48.49,48.57,20034.0,47.2978,47.366,47.2783,47.3563,20034.0
2024-12-12 15:35:00,48.56,48.56,48.51,48.54,16267.0,47.3465,47.3465,47.2978,47.327,16267.0
2024-12-12 15:40:00,48.54,48.55,48.51,48.51,7746.0,47.327,47.3368,47.2978,47.2978,7746.0
2024-12-12 15:45:00,48.5,48.5,48.4,48.4,23272.0,47.288,47.288,47.1905,47.1905,23272.0
2024-12-12 15:50:00,48.41,48.44,48.37,48.38,49740.0,47.2002,47.2295,47.1612,47.171,49740.0
2024-12-12 15:55:00,48.38,48.46,48.35,48.38,59906.0,47.171,47.249,47.1417,47.171,59906.0
2024-12-13 09:30:00,48.17,48.17,47.78,47.79,38228.0,46.9662,46.9662,46.586,46.5957,38228.0
2024-12-13 09:35:00,47.78,47.79,47.51,47.51,29561.0,46.586,46.5957,46.3227,46.3227,29561.0
2024-12-13 09:40:00,47.49,47.62,47.45,47.62,17034.0,46.3032,46.43,46.2642,46.43,17034.0
2024-12-13 09:45:00,47.59,47.61,47.41,47.42,19710.0,46.4007,46.4202,46.2252,46.235,19710.0
2024-12-13 09:50:00,47.4,47.47,47.38,47.41,23458.0,46.2155,46.2837,46.196,46.2252,23458.0
2024-12-13 09:55:00,47.41,47.49,47.4,47.47,17580.0,46.2252,46.3032,46.2155,46.2837,17580.0
2024-12-13 10:00:00,47.44,47.45,47.28,47.33,18959.0,46.2545,46.2642,46.0985,46.1472,18959.0
2024-12-13 10:05:00,47.35,47.36,47.16,47.16,33781.0,46.1667,46.1765,45.9815,45.9815,33781.0
2024-12-13 10:10:00,47.15,47.26,47.11,47.18,23411.0,45.9717,46.079,45.9327,46.001,23411.0
2024-12-13 10:15:00,47.18,47.24,47.15,47.17,26630.0,46.001,46.0595,45.9717,45.9912,26630.0
2024-12-13 10:20:00,47.17,47.18,46.91,46.91,36146.0,45.9912,46.001,45.7377,45.7377,36146.0
2024-12-13 10:25:00,46.9,46.93,46.81,46.86,15235.0,45.728,45.7572,45.6402,45.689,15235.0
2024-12-13 10:30:00,46.9,47.06,46.9,47.05,14111.0,45.728,45.884,45.728,45.8742,14111.0
2024-12-13 10:35:00,47.05,47.16,47.01,47.16,12248.0,45.8742,45.9815,45.8352,45.9815,12248.0
2024-12-13 10:40:00,47.17,47.19,47.14,47.17,10880.0,45.9912,46.0107,45.962,45.9912,10880.0
2024-12-13 10:45:00,47.17,47.23,47.16,47.18,8551.0,45.9912,46.0497,45.9815,46.001,8551.0
2024-12-13 10:50:00,47.18,47.18,47.06,47.14,4900.0,46.001,46.001,45.884,45.962,4900.0
2024-12-13 10:55:00,47.07,47.09,47.04,47.05,2311.0,45.8937,45.9132,45.8645,45.8742,2311.0
2024-12-13 11:00:00,47.03,47.06,46.96,47.03,9340.0,45.8547,45.884,45.7865,45.8547,9340.0
2024-12-13 11:05:00,47.02,47.04,46.97,47.02,8998.0,45.845,45.8645,45.7962,45.845,8998.0
2024-12-13 11:10:00,47.01,47.07,46.99,46.99,8315.0,45.8352,45.8937,45.8157,45.8157,8315.0
2024-12-13 11:15:00,47.0,47.08,46.95,46.96,12657.0,45.8255,45.9035,45.7767,45.7865,12657.0
2024-12-13 11:20:00,46.95,46.98,46.93,46.97,10886.0,45.7767,45.806,45.7572,45.7962,10886.0
2024-12-13 11:25:00,46.96,47.04,46.94,46.97,15911.0,45.7865,45.8645,45.767,45.7962,15911.0
2024-12-13 11:30:00,46.99,47.11,46.99,47.08,8877.0,45.8157,45.9327,45.8157,45.9035,8877.0
2024-12-13 11:35:00,47.08,47.12,47.06,47.11,7961.0,45.9035,45.9425,45.884,45.9327,7961.0
2024-12-13 11:40:00,47.11,47.16,47.06,47.15,6731.0,45.9327,45.9815,45.884,45.9717,6731.0
2024-12-13 11:45:00,47.14,47.14,47.02,47.03,9313.0,45.962,45.962,45.845,45.8547,9313.0
2024-12-13 11:50:00,47.04,47.07,47.0,47.0,7720.0,45.8645,45.8937,45.8255,45.8255,7720.0
2024-12-13 11:55:00,46.98,47.0,46.95,46.97,6259.0,45.806,45.8255,45.7767,45.7962,6259.0
2024-12-13 12:00:00,46.98,47.02,46.97,46.98,7684.0,45.806,45.845,45.7962,45.806,7684.0
2024-12-13 12:05:00,46.97,47.02,46.96,47.0,7072.0,45.7962,45.845,45.7865,45.8255,7072.0
2024-12-13 12:10:00,46.99,47.03,46.99,47.03,6687.0,45.8157,45.8547,45.8157,45.8547,6687.0
2024-12-13 12:15:00,47.02,47.05,47.01,47.03,7387.0,45.845,45.8742,45.8352,45.8547,7387.0
2024-12-13 12:20:00,47.03,47.07,47.01,47.04,10195.0,45.8547,45.8937,45.8352,45.8645,10195.0
2024-12-13 12:25:00,47.03,47.03,46.96,46.96,3255.0,45.8547,45.8547,45.7865,45.7865,3255.0
2024-12-13 12:30:00,46.95,46.95,46.92,46.94,9803.0,45.7767,45.7767,45.7475,45.767,9803.0
2024-12-13 12:35:00,46.94,46.95,46.91,46.92,9993.0,45.767,45.7767,45.7377,45.7475,9993.0
2024-12-13 12:40:00,46.91,46.94,46.89,46.92,7341.0,45.7377,45.767,45.7182,45.7475,7341.0
2024-12-13 12:45:00,46.92,46.93,46.89,46.9,12391.0,45.7475,45.7572,45.7182,45.728,12391.0
2024-12-13 12:50:00,46.89,46.95,46.88,46.95,7204.0,45.7182,45.7767,45.7085,45.7767,7204.0
2024-12-13 12:55:00,46.95,46.97,46.94,46.97,7160.0,45.7767,45.7962,45.767,45.7962,7160.0
2024-12-13 13:00:00,46.98,47.05,46.98,47.05,11016.0,45.806,45.8742,45.806,45.8742,11016.0
2024-12-13 13:05:00,47.03,47.03,47.0,47.02,6753.0,45.8547,45.8547,45.8255,45.845,6753.0
2024-12-13 13:10:00,47.02,47.02,47.0,47.02,10571.0,45.845,45.845,45.8255,45.845,10571.0
2024-12-13 13:15:00,47.01,47.06,46.99,47.05,14643.0,45.8352,45.884,45.8157,45.8742,14643.0
2024-12-13 13:20:00,47.06,47.08,47.03,47.03,7700.0,45.884,45.9035,45.8547,45.8547,7700.0
2024-12-13 13:25:00,47.04,47.13,47.04,47.12,16654.0,45.8645,45.9522,45.8645,45.9425,16654.0
2024-12-13 13:30:00,47.12,47.13,47.1,47.11,9375.0,45.9425,45.9522,45.923,45.9327,9375.0
2024-12-13 13:35:00,47.11,47.13,47.09,47.1,9413.0,45.9327,45.9522,45.9132,45.923,9413.0
2024-12-13 13:40:00,47.1,47.15,47.08,47.12,20286.0,45.923,45.9717,45.9035,45.9425,20286.0
2024-12-13 13:45:00,47.11,47.12,47.08,47.1,7400.0,45.9327,45.9425,45.9035,45.923,7400.0
2024-12-13 13:50:00,47.08,47.08,47.04,47.04,5300.0,45.9035,45.9035,45.8645,45.8645,5300.0
2024-12-13 13:55:00,47.05,47.06,47.02,47.04,6323.0,45.8742,45.884,45.845,45.8645,6323.0
2024-12-13 14:00:00,47.05,47.05,47.04,47.04,7011.0,45.8742,45.8742,45.8645,45.8645,7011.0
2024-12-13 14:05:00,47.04,47.08,47.04,47.08,6550.0,45.8645,45.9035,45.8645,45.9035,6550.0
2024-12-13 14:10:00,47.08,47.11,47.07,47.08,7836.0,45.9035,45.9327,45.8937,45.9035,7836.0
2024-12-13 14:15:00,47.08,47.1,47.08,47.08,7435.0,45.9035,45.923,45.9035,45.9035,7435.0
2024-12-13 14:20:00,47.08,47.14,47.08,47.09,9488.0,45.9035,45.962,45.9035,45.9132,9488.0
2024-12-13 14:25:00,47.09,47.09,47.0,47.02,8199.0,45.9132,45.9132,45.8255,45.845,8199.0
2024-12-13 14:30:00,47.0,47.05,47.0,47.04,5083.0,45.8255,45.8742,45.8255,45.8645,5083.0
2024-12-13 14:35:00,47.03,47.04,47.02,47.03,6808.0,45.8547,45.8645,45.845,45.8547,6808.0
2024-12-13 14:40:00,47.02,47.04,47.01,47.04,6372.0,45.845,45.8645,45.8352,45.8645,6372.0
2024-12-13 14:45:00,47.03,47.03,46.99,46.99,8790.0,45.8547,45.8547,45.8157,45.8157,8790.0
2024-12-13 14:50:00,47.0,47.02,46.99,47.0,10272.0,45.8255,45.845,45.8157,45.8255,10272.0
2024-12-13 14:55:00,47.0,47.01,46.97,46.97,19480.0,45.8255,45.8352,45.7962,45.7962,19480.0
2024-12-13 15:00:00,46.97,46.99,46.93,46.98,8062.0,45.7962,45.8157,45.7572,45.806,8062.0
2024-12-13 15:05:00,47.0,47.0,46.96,46.96,7795.0,45.8255,45.8255,45.7865,45.7865,7795.0
2024-12-13 15:10:00,46.96,47.01,46.95,47.0,8986.0,45.7865,45.8352,45.7767,45.8255,8986.0
2024-12-13 15:15:00,47.0,47.05,47.0,47.02,14253.0,45.8255,45.8742,45.8255,45.845,14253.0
2024-12-13 15:20:00,47.02,47.04,47.01,47.03,7818.0,45.845,45.8645,45.8352,45.8547,7818.0
2024-12-13 15:25:00,47.03,47.14,47.03,47.11,6696.0,45.8547,45.962,45.8547,45.9327,6696.0
2024-12-13 15:30:00,47.1,47.15,47.08,47.14,11091.0,45.923,45.9717,45.9035,45.962,11091.0
2024-12-13 15:35:00,47.13,47.13,47.08,47.11,7296.0,45.9522,45.9522,45.9035,45.9327,7296.0
2024-12-13 15:40:00,47.12,47.13,47.04,47.06,13090.0,45.9425,45.9522,45.8645,45.884,13090.0
2024-12-13 15:45:00,47.07,47.1,47.04,47.05,12663.0,45.8937,45.923,45.8645,45.8742,12663.0
2024-12-13 15:50:00,47.06,47.08,47.03,47.04,17392.0,45.884,45.9035,45.8547,45.8645,17392.0
2024-12-13 15:55:00,47.04,47.05,46.99,47.04,80682.0,45.8645,45.8742,45.8157,45.8645,80682.0
2024-12-16 09:30:00,47.24,47.27,46.94,47.08,43233.0,46.0595,46.0887,45.767,45.9035,43233.0
2024-12-16 09:35:00,47.05,47.05,46.91,47.05,13378.0,45.8742,45.8742,45.7377,45.8742,13378.0
2024-12-16 09:40:00,47.03,47.05,46.91,46.95,6779.0,45.8547,45.8742,45.7377,45.7767,6779.0
2024-12-16 09:45:00,46.92,47.05,46.87,47.03,15908.0,45.7475,45.8742,45.6987,45.8547,15908.0
2024-12-16 09:50:00,47.02,47.07,46.96,47.07,17538.0,45.845,45.8937,45.7865,45.8937,17538.0
2024-12-16 09:55:00,47.06,47.08,47.02,47.04,5300.0,45.884,45.9035,45.845,45.8645,5300.0
2024-12-16 10:00:00,47.06,47.09,46.98,47.08,11931.0,45.884,45.9132,45.806,45.9035,11931.0
2024-12-16 10:05:00,47.07,47.14,47.01,47.09,4200.0,45.8937,45.962,45.8352,45.9132,4200.0
2024-12-16 10:10:00,46.99,46.99,46.83,46.9,7497.0,45.8157,45.8157,45.6597,45.728,7497.0
2024-12-16 10:15:00,46.91,46.91,46.76,46.76,11095.0,45.7377,45.7377,45.5915,45.5915,11095.0
2024-12-16 10:20:00,46.76,46.76,46.68,46.68,10053.0,45.5915,45.5915,45.5135,45.5135,10053.0
2024-12-16 10:25:00,46.7,46.88,46.68,46.87,6069.0,45.533,45.7085,45.5135,45.6987,6069.0
2024-12-16 10:30:00,46.88,46.92,46.85,46.87,7687.0,45.7085,45.7475,45.6792,45.6987,7687.0
2024-12-16 10:35:00,46.86,46.9,46.8,46.9,6656.0,45.689,45.728,45.6305,45.728,6656.0
2024-12-16 10:40:00,46.88,46.88,46.84,46.86,5852.0,45.7085,45.7085,45.6695,45.689,5852.0
2024-12-16 10:45:00,46.88,46.9,46.85,46.85,4399.0,45.7085,45.728,45.6792,45.6792,4399.0
2024-12-16 10:50:00,46.84,46.94,46.82,46.92,3048.0,45.6695,45.767,45.65,45.7475,3048.0
2024-12-16 10:55:00,46.94,47.02,46.88,46.91,2058.0,45.767,45.845,45.7085,45.7377,2058.0
2024-12-16 11:00:00,46.91,46.93,46.87,46.87,3025.0,45.7377,45.7572,45.6987,45.6987,3025.0
2024-12-16 11:05:00,46.86,46.89,46.8,46.82,4086.0,45.689,45.7182,45.6305,45.65,4086.0
2024-12-16 11:10:00,46.83,46.84,46.81,46.83,2487.0,45.6597,45.6695,45.6402,45.6597,2487.0
2024-12-16 11:15:00,46.82,46.82,46.71,46.76,4700.0,45.65,45.65,45.5427,45.5915,4700.0
2024-12-16 11:20:00,46.77,46.77,46.69,46.7,3998.0,45.6012,45.6012,45.5232,45.533,3998.0
2024-12-16 11:25:00,46.68,46.71,46.63,46.63,5598.0,45.5135,45.5427,45.4647,45.4647,5598.0
2024-12-16 11:30:00,46.64,46.74,46.64,46.7,5500.0,45.4745,45.572,45.4745,45.533,5500.0
2024-12-16 11:35:00,46.69,46.72,46.61,46.65,7550.0,45.5232,45.5525,45.4452,45.4842,7550.0
2024-12-16 11:40:00,46.66,46.75,46.66,46.75,4000.0,45.494,45.5817,45.494,45.5817,4000.0
2024-12-16 11:45:00,46.76,46.84,46.76,46.83,2100.0,45.5915,45.6695,45.5915,45.6597,2100.0
2024-12-16 11:50:00,46.84,46.93,46.84,46.93,5198.0,45.6695,45.7572,45.6695,45.7572,5198.0
2024-12-16 11:55:00,46.92,46.94,46.89,46.92,3500.0,45.7475,45.767,45.7182,45.7475,3500.0
2024-12-16 12:00:00,46.92,46.93,46.9,46.92,1800.0,45.7475,45.7572,45.728,45.7475,1800.0
2024-12-16 12:05:00,46.91,46.97,46.91,46.95,2375.0,45.7377,45.7962,45.7377,45.7767,2375.0
2024-12-16 12:10:00,46.95,46.95,46.91,46.93,1490.0,45.7767,45.7767,45.7377,45.7572,1490.0
2024-12-16 12:15:00,46.93,47.02,46.93,47.02,1300.0,45.7572,45.845,45.7572,45.845,1300.0
2024-12-16 12:20:00,47.02,47.09,47.02,47.06,5100.0,45.845,45.9132,45.845,45.884,5100.0
2024-12-16 12:25:00,47.08,47.1,47.06,47.08,3703.0,45.9035,45.923,45.884,45.9035,3703.0
2024-12-16 12:30:00,47.05,47.07,47.05,47.05,2051.0,45.8742,45.8937,45.8742,45.8742,2051.0
2024-12-16 12:35:00,47.06,47.06,47.03,47.06,1500.0,45.884,45.884,45.8547,45.884,1500.0
2024-12-16 12:40:00,47.06,47.06,47.01,47.02,4082.0,45.884,45.884,45.8352,45.845,4082.0
2024-12-16 12:45:00,47.01,47.01,46.97,47.0,2010.0,45.8352,45.8352,45.7962,45.8255,2010.0
2024-12-16 12:50:00,46.99,46.99,46.95,46.95,2800.0,45.8157,45.8157,45.7767,45.7767,2800.0
2024-12-16 12:55:00,46.94,46.96,46.94,46.94,1800.0,45.767,45.7865,45.767,45.767,1800.0
2024-12-16 13:00:00,46.94,46.94,46.9,46.92,1400.0,45.767,45.767,45.728,45.7475,1400.0
2024-12-16 13:05:00,46.94,46.96,46.91,46.96,1900.0,45.767,45.7865,45.7377,45.7865,1900.0
2024-12-16 13:10:00,46.97,46.99,46.95,46.96,1200.0,45.7962,45.8157,45.7767,45.7865,1200.0
2024-12-16 13:15:00,46.97,46.99,46.97,46.98,1398.0,45.7962,45.8157,45.7962,45.806,1398.0
2024-12-16 13:20:00,46.98,46.98,46.95,46.96,1200.0,45.806,45.806,45.7767,45.7865,1200.0
2024-12-16 13:25:00,46.96,46.96,46.92,46.93,3705.0,45.7865,45.7865,45.7475,45.7572,3705.0
2024-12-16 13:30:00,46.93,46.94,46.89,46.93,1828.0,45.7572,45.767,45.7182,45.7572,1828.0
2024-12-16 13:35:00,46.94,46.97,46.93,46.97,5323.0,45.767,45.7962,45.7572,45.7962,5323.0
2024-12-16 13:40:00,46.95,47.0,46.95,46.98,2136.0,45.7767,45.8255,45.7767,45.806,2136.0
2024-12-16 13:45:00,46.99,47.0,46.97,46.98,2528.0,45.8157,45.8255,45.7962,45.806,2528.0
2024-12-16 13:50:00,46.97,47.0,46.94,46.98,4339.0,45.7962,45.8255,45.767,45.806,4339.0
2024-12-16 13:55:00,46.97,47.0,46.97,46.98,3100.0,45.7962,45.8255,45.7962,45.806,3100.0
2024-12-16 14:00:00,46.97,46.98,46.92,46.92,3596.0,45.7962,45.806,45.7475,45.7475,3596.0
2024-12-16 14:05:00,46.91,46.91,46.87,46.87,53707.0,45.7377,45.7377,45.6987,45.6987,53707.0
2024-12-16 14:10:00,46.87,46.98,46.87,46.97,2600.0,45.6987,45.806,45.6987,45.7962,2600.0
2024-12-16 14:15:00,46.97,47.01,46.97,46.98,4909.0,45.7962,45.8352,45.7962,45.806,4909.0
2024-12-16 14:20:00,46.98,46.98,46.95,46.95,2854.0,45.806,45.806,45.7767,45.7767,2854.0
2024-12-16 14:25:00,46.95,46.96,46.92,46.96,3100.0,45.7767,45.7865,45.7475,45.7865,3100.0
2024-12-16 14:30:00,46.95,46.95,46.9,46.9,3280.0,45.7767,45.7767,45.728,45.728,3280.0
2024-12-16 14:35:00,46.89,46.94,46.88,46.94,2533.0,45.7182,45.767,45.7085,45.767,2533.0
2024-12-16 14:40:00,46.95,46.96,46.95,46.95,1312.0,45.7767,45.7865,45.7767,45.7767,1312.0
2024-12-16 14:45:00,46.96,46.96,46.94,46.96,2040.0,45.7865,45.7865,45.767,45.7865,2040.0
2024-12-16 14:50:00,46.94,46.94,46.86,46.86,5180.0,45.767,45.767,45.689,45.689,5180.0
2024-12-16 14:55:00,46.85,46.86,46.83,46.85,3445.0,45.6792,45.689,45.6597,45.6792,3445.0
2024-12-16 15:00:00,46.83,46.85,46.83,46.85,2791.0,45.6597,45.6792,45.6597,45.6792,2791.0
2024-12-16 15:05:00,46.87,46.93,46.87,46.93,3500.0,45.6987,45.7572,45.6987,45.7572,3500.0
2024-12-16 15:10:00,46.92,46.94,46.86,46.87,3100.0,45.7475,45.767,45.689,45.6987,3100.0
2024-12-16 15:15:00,46.87,46.9,46.87,46.89,4600.0,45.6987,45.728,45.6987,45.7182,4600.0
2024-12-16 15:20:00,46.9,46.91,46.88,46.88,6476.0,45.728,45.7377,45.7085,45.7085,6476.0
2024-12-16 15:25:00,46.88,46.88,46.85,46.86,4269.0,45.7085,45.7085,45.6792,45.689,4269.0
2024-12-16 15:30:00,46.85,46.85,46.76,46.76,14347.0,45.6792,45.6792,45.5915,45.5915,14347.0
2024-12-16 15:35:00,46.75,46.76,46.73,46.73,14082.0,45.5817,45.5915,45.5622,45.5622,14082.0
2024-12-16 15:40:00,46.73,46.76,46.7,46.73,27009.0,45.5622,45.5915,45.533,45.5622,27009.0
2024-12-16 15:45:00,46.73,46.73,46.69,46.71,41841.0,45.5622,45.5622,45.5232,45.5427,41841.0
2024-12-16 15:50:00,46.72,46.75,46.66,46.66,62503.0,45.5525,45.5817,45.494,45.494,62503.0
2024-12-16 15:55:00,46.66,46.73,46.66,46.69,164258.0,45.494,45.5622,45.494,45.5232,164258.0
2024-12-17 09:30:00,46.14,46.33,46.0,46.15,78074.0,44.987,45.1722,44.8505,44.9967,78074.0
2024-12-17 09:35:00,46.13,46.16,46.04,46.09,15647.0,44.9772,45.0065,44.8895,44.9382,15647.0
2024-12-17 09:40:00,46.08,46.15,46.05,46.11,15160.0,44.9285,44.9967,44.8992,44.9577,15160.0
2024-12-17 09:45:00,46.11,46.11,46.0,46.07,10560.0,44.9577,44.9577,44.8505,44.9187,10560.0
2024-12-17 09:50:00,46.07,46.11,45.89,45.91,36965.0,44.9187,44.9577,44.7432,44.7627,36965.0
2024-12-17 09:55:00,45.93,46.04,45.9,46.04,17328.0,44.7822,44.8895,44.753,44.8895,17328.0
2024-12-17 10:00:00,46.04,46.2,45.99,46.2,14948.0,44.8895,45.0455,44.8407,45.0455,14948.0
2024-12-17 10:05:00,46.2,46.4,46.2,46.4,11596.0,45.0455,45.2405,45.0455,45.2405,11596.0
2024-12-17 10:10:00,46.39,46.4,46.17,46.23,8363.0,45.2307,45.2405,45.0162,45.0747,8363.0
2024-12-17 10:15:00,46.23,46.35,46.19,46.33,12848.0,45.0747,45.1917,45.0357,45.1722,12848.0
2024-12-17 10:20:00,46.33,46.35,46.27,46.35,9408.0,45.1722,45.1917,45.1137,45.1917,9408.0
2024-12-17 10:25:00,46.35,46.36,46.27,46.29,5642.0,45.1917,45.2015,45.1137,45.1332,5642.0
2024-12-17 10:30:00,46.3,46.39,46.25,46.25,12731.0,45.143,45.2307,45.0942,45.0942,12731.0
2024-12-17 10:35:00,46.24,46.3,46.19,46.29,8027.0,45.0845,45.143,45.0357,45.1332,8027.0
2024-12-17 10:40:00,46.29,46.29,46.22,46.27,4578.0,45.1332,45.1332,45.065,45.1137,4578.0
2024-12-17 10:45:00,46.25,46.27,46.19,46.25,5352.0,45.0942,45.1137,45.0357,45.0942,5352.0
2024-12-17 10:50:00,46.28,46.28,46.22,46.26,6813.0,45.1235,45.1235,45.065,45.104,6813.0
2024-12-17 10:55:00,46.28,46.37,46.27,46.33,7378.0,45.1235,45.2112,45.1137,45.1722,7378.0
2024-12-17 11:00:00,46.33,46.43,46.33,46.4,5819.0,45.1722,45.2697,45.1722,45.2405,5819.0
2024-12-17 11:05:00,46.39,46.41,46.31,46.38,4934.0,45.2307,45.2502,45.1527,45.221,4934.0
2024-12-17 11:10:00,46.37,46.38,46.3,46.31,2300.0,45.2112,45.221,45.143,45.1527,2300.0
2024-12-17 11:15:00,46.31,46.36,46.28,46.28,6791.0,45.1527,45.2015,45.1235,45.1235,6791.0
2024-12-17 11:20:00,46.26,46.31,46.2,46.24,2495.0,45.104,45.1527,45.0455,45.0845,2495.0
2024-12-17 11:25:00,46.23,46.28,46.23,46.27,2343.0,45.0747,45.1235,45.0747,45.1137,2343.0
2024-12-17 11:30:00,46.26,46.36,46.23,46.34,5134.0,45.104,45.2015,45.0747,45.182,5134.0
2024-12-17 11:35:00,46.37,46.57,46.35,46.57,14374.0,45.2112,45.4062,45.1917,45.4062,14374.0
2024-12-17 11:40:00,46.57,46.6,46.47,46.48,7667.0,45.4062,45.4355,45.3087,45.3185,7667.0
2024-12-17 11:45:00,46.49,46.5,46.47,46.47,2844.0,45.3282,45.338,45.3087,45.3087,2844.0
2024-12-17 11:50:00,46.46,46.48,46.38,46.38,3311.0,45.299,45.3185,45.221,45.221,3311.0
2024-12-17 11:55:00,46.39,46.41,46.37,46.39,2600.0,45.2307,45.2502,45.2112,45.2307,2600.0
2024-12-17 12:00:00,46.38,46.41,46.35,46.39,2775.0,45.221,45.2502,45.1917,45.2307,2775.0
2024-12-17 12:05:00,46.43,46.51,46.43,46.48,15405.0,45.2697,45.3477,45.2697,45.3185,15405.0
2024-12-17 12:10:00,46.48,46.51,46.44,46.5,9289.0,45.3185,45.3477,45.2795,45.338,9289.0
2024-12-17 12:15:00,46.5,46.55,46.5,46.5,3335.0,45.338,45.3867,45.338,45.338,3335.0
2024-12-17 12:20:00,46.5,46.54,46.5,46.51,900.0,45.338,45.377,45.338,45.3477,900.0
2024-12-17 12:25:00,46.49,46.52,46.46,46.52,900.0,45.3282,45.3575,45.299,45.3575,900.0
2024-12-17 12:30:00,46.5,46.55,46.5,46.55,600.0,45.338,45.3867,45.338,45.3867,600.0
2024-12-17 12:35:00,46.55,46.59,46.54,46.59,1539.0,45.3867,45.4257,45.377,45.4257,1539.0
2024-12-17 12:40:00,46.59,46.66,46.57,46.64,3050.0,45.4257,45.494,45.4062,45.4745,3050.0
2024-12-17 12:45:00,46.63,46.66,46.61,46.66,3043.0,45.4647,45.494,45.4452,45.494,3043.0
2024-12-17 12:50:00,46.66,46.66,46.65,46.65,1161.0,45.494,45.494,45.4842,45.4842,1161.0
2024-12-17 12:55:00,46.69,46.71,46.68,46.7,10553.0,45.5232,45.5427,45.5135,45.533,10553.0
2024-12-17 13:00:00,46.68,46.69,46.67,46.67,1500.0,45.5135,45.5232,45.5037,45.5037,1500.0
2024-12-17 13:05:00,46.63,46.67,46.63,46.64,3107.0,45.4647,45.5037,45.4647,45.4745,3107.0
2024-12-17 13:10:00,46.62,46.64,46.61,46.62,1499.0,45.455,45.4745,45.4452,45.455,1499.0
2024-12-17 13:15:00,46.62,46.63,46.61,46.61,1400.0,45.455,45.4647,45.4452,45.4452,1400.0
2024-12-17 13:20:00,46.61,46.62,46.6,46.62,1000.0,45.4452,45.455,45.4355,45.455,1000.0
2024-12-17 13:25:00,46.63,46.68,46.63,46.67,2459.0,45.4647,45.5135,45.4647,45.5037,2459.0
2024-12-17 13:30:00,46.66,46.69,46.66,46.69,1024.0,45.494,45.5232,45.494,45.5232,1024.0
2024-12-17 13:35:00,46.68,46.7,46.68,46.69,1270.0,45.5135,45.533,45.5135,45.5232,1270.0
2024-12-17 13:40:00,46.68,46.75,46.68,46.75,5211.0,45.5135,45.5817,45.5135,45.5817,5211.0
2024-12-17 13:45:00,46.76,46.77,46.7,46.7,1801.0,45.5915,45.6012,45.533,45.533,1801.0
2024-12-17 13:50:00,46.71,46.71,46.69,46.7,1700.0,45.5427,45.5427,45.5232,45.533,1700.0
2024-12-17 13:55:00,46.7,46.73,46.7,46.73,1917.0,45.533,45.5622,45.533,45.5622,1917.0
2024-12-17 14:00:00,46.73,46.77,46.73,46.75,1100.0,45.5622,45.6012,45.5622,45.5817,1100.0
2024-12-17 14:05:00,46.74,46.74,46.73,46.73,1633.0,45.572,45.572,45.5622,45.5622,1633.0
2024-12-17 14:10:00,46.72,46.72,46.67,46.68,2900.0,45.5525,45.5525,45.5037,45.5135,2900.0
2024-12-17 14:15:00,46.68,46.68,46.6,46.64,1843.0,45.5135,45.5135,45.4355,45.4745,1843.0
2024-12-17 14:20:00,46.65,46.67,46.65,46.66,1300.0,45.4842,45.5037,45.4842,45.494,1300.0
2024-12-17 14:25:00,46.66,46.76,46.66,46.73,1700.0,45.494,45.5915,45.494,45.5622,1700.0
2024-12-17 14:30:00,46.72,46.72,46.65,46.65,2415.0,45.5525,45.5525,45.4842,45.4842,2415.0
2024-12-17 14:35:00,46.61,46.66,46.61,46.64,4317.0,45.4452,45.494,45.4452,45.4745,4317.0
2024-12-17 14:40:00,46.63,46.65,46.6,46.64,4738.0,45.4647,45.4842,45.4355,45.4745,4738.0
2024-12-17 14:45:00,46.61,46.66,46.6,46.66,3221.0,45.4452,45.494,45.4355,45.494,3221.0
2024-12-17 14:50:00,46.67,46.69,46.67,46.68,3976.0,45.5037,45.5232,45.5037,45.5135,3976.0
2024-12-17 14:55:00,46.68,46.68,46.66,46.66,1700.0,45.5135,45.5135,45.494,45.494,1700.0
2024-12-17 15:00:00,46.66,46.67,46.65,46.65,3081.0,45.494,45.5037,45.4842,45.4842,3081.0
2024-12-17 15:05:00,46.65,46.66,46.62,46.63,2500.0,45.4842,45.494,45.455,45.4647,2500.0
2024-12-17 15:10:00,46.63,46.66,46.6,46.6,15401.0,45.4647,45.494,45.4355,45.4355,15401.0
2024-12-17 15:15:00,46.6,46.6,46.52,46.56,18959.0,45.4355,45.4355,45.3575,45.3965,18959.0
2024-12-17 15:20:00,46.55,46.55,46.46,46.47,27345.0,45.3867,45.3867,45.299,45.3087,27345.0
2024-12-17 15:25:00,46.47,46.49,46.45,46.47,13156.0,45.3087,45.3282,45.2892,45.3087,13156.0
2024-12-17 15:30:00,46.47,46.51,46.47,46.5,7378.0,45.3087,45.3477,45.3087,45.338,7378.0
2024-12-17 15:35:00,46.48,46.48,46.43,46.44,10182.0,45.3185,45.3185,45.2697,45.2795,10182.0
2024-12-17 15:40:00,46.44,46.48,46.43,46.44,11439.0,45.2795,45.3185,45.2697,45.2795,11439.0
2024-12-17 15:45:00,46.45,46.47,46.41,46.46,17343.0,45.2892,45.3087,45.2502,45.299,17343.0
2024-12-17 15:50:00,46.47,46.59,46.47,46.55,17501.0,45.3087,45.4257,45.3087,45.3867,17501.0
2024-12-17 15:55:00,46.55,46.55,46.49,46.53,32735.0,45.3867,45.3867,45.3282,45.3672,32735.0
2024-12-18 09:30:00,46.37,46.37,46.07,46.3,32630.0,45.2112,45.2112,44.9187,45.143,32630.0
2024-12-18 09:35:00,46.26,46.36,46.16,46.33,10165.0,45.104,45.2015,45.0065,45.1722,10165.0
2024-12-18 09:40:00,46.31,46.37,46.19,46.19,5300.0,45.1527,45.2112,45.0357,45.0357,5300.0
2024-12-18 09:45:00,46.19,46.36,46.16,46.36,20368.0,45.0357,45.2015,45.0065,45.2015,20368.0
2024-12-18 09:50:00,46.36,46.47,46.28,46.3,6537.0,45.2015,45.3087,45.1235,45.143,6537.0
2024-12-18 09:55:00,46.3,46.3,46.22,46.24,5265.0,45.143,45.143,45.065,45.0845,5265.0
2024-12-18 10:00:00,46.22,46.24,46.12,46.24,6411.0,45.065,45.0845,44.9675,45.0845,6411.0
2024-12-18 10:05:00,46.22,46.22,46.15,46.16,1400.0,45.065,45.065,44.9967,45.0065,1400.0
2024-12-18 10:10:00,46.18,46.23,46.15,46.16,5770.0,45.026,45.0747,44.9967,45.0065,5770.0
2024-12-18 10:15:00,46.17,46.18,46.1,46.12,5900.0,45.0162,45.026,44.948,44.9675,5900.0
2024-12-18 10:20:00,46.12,46.15,46.09,46.13,7625.0,44.9675,44.9967,44.9382,44.9772,7625.0
2024-12-18 10:25:00,46.15,46.19,46.09,46.19,3865.0,44.9967,45.0357,44.9382,45.0357,3865.0
2024-12-18 10:30:00,46.2,46.22,46.18,46.19,2234.0,45.0455,45.065,45.026,45.0357,2234.0
2024-12-18 10:35:00,46.17,46.26,46.16,46.24,1700.0,45.0162,45.104,45.0065,45.0845,1700.0
2024-12-18 10:40:00,46.24,46.29,46.21,46.29,2700.0,45.0845,45.1332,45.0552,45.1332,2700.0
2024-12-18 10:45:00,46.28,46.33,46.23,46.23,4141.0,45.1235,45.1722,45.0747,45.0747,4141.0
2024-12-18 10:50:00,46.22,46.26,46.17,46.26,2488.0,45.065,45.104,45.0162,45.104,2488.0
2024-12-18 10:55:00,46.3,46.32,46.27,46.32,2632.0,45.143,45.1625,45.1137,45.1625,2632.0
2024-12-18 11:00:00,46.31,46.31,46.22,46.27,3800.0,45.1527,45.1527,45.065,45.1137,3800.0
2024-12-18 11:05:00,46.26,46.31,46.26,46.27,1596.0,45.104,45.1527,45.104,45.1137,1596.0
2024-12-18 11:10:00,46.28,46.31,46.26,46.29,4127.0,45.1235,45.1527,45.104,45.1332,4127.0
2024-12-18 11:15:00,46.29,46.34,46.22,46.26,8014.0,45.1332,45.182,45.065,45.104,8014.0
2024-12-18 11:20:00,46.26,46.26,46.19,46.2,1200.0,45.104,45.104,45.0357,45.0455,1200.0
2024-12-18 11:25:00,46.19,46.25,46.18,46.25,2342.0,45.0357,45.0942,45.026,45.0942,2342.0
2024-12-18 11:30:00,46.25,46.25,46.2,46.2,1300.0,45.0942,45.0942,45.0455,45.0455,1300.0
2024-12-18 11:35:00,46.21,46.27,46.19,46.25,4220.0,45.0552,45.1137,45.0357,45.0942,4220.0
2024-12-18 11:40:00,46.23,46.23,46.07,46.07,5431.0,45.0747,45.0747,44.9187,44.9187,5431.0
2024-12-18 11:45:00,46.07,46.07,45.98,46.03,8858.0,44.9187,44.9187,44.831,44.8797,8858.0
2024-12-18 11:50:00,46.02,46.12,46.01,46.09,2921.0,44.87,44.9675,44.8602,44.9382,2921.0
2024-12-18 11:55:00,46.1,46.19,46.1,46.19,2720.0,44.948,45.0357,44.948,45.0357,2720.0
2024-12-18 12:00:00,46.19,46.19,46.15,46.16,1300.0,45.0357,45.0357,44.9967,45.0065,1300.0
2024-12-18 12:05:00,46.15,46.15,46.11,46.15,2500.0,44.9967,44.9967,44.9577,44.9967,2500.0
2024-12-18 12:10:00,46.14,46.16,46.14,46.15,3627.0,44.987,45.0065,44.987,44.9967,3627.0
2024-12-18 12:15:00,46.16,46.21,46.16,46.17,2600.0,45.0065,45.0552,45.0065,45.0162,2600.0
2024-12-18 12:20:00,46.18,46.2,46.17,46.19,5129.0,45.026,45.0455,45.0162,45.0357,5129.0
2024-12-18 12:25:00,46.19,46.25,46.19,46.25,6386.0,45.0357,45.0942,45.0357,45.0942,6386.0
2024-12-18 12:30:00,46.24,46.26,46.23,46.26,930.0,45.0845,45.104,45.0747,45.104,930.0
2024-12-18 12:35:00,46.28,46.28,46.22,46.22,1200.0,45.1235,45.1235,45.065,45.065,1200.0
2024-12-18 12:40:00,46.21,46.23,46.21,46.23,1300.0,45.0552,45.0747,45.0552,45.0747,1300.0
2024-12-18 12:45:00,46.28,46.29,46.26,46.29,1800.0,45.1235,45.1332,45.104,45.1332,1800.0
2024-12-18 12:50:00,46.28,46.31,46.27,46.28,7306.0,45.1235,45.1527,45.1137,45.1235,7306.0
2024-12-18 12:55:00,46.27,46.27,46.25,46.27,900.0,45.1137,45.1137,45.0942,45.1137,900.0
2024-12-18 13:00:00,46.27,46.28,46.27,46.28,1400.0,45.1137,45.1235,45.1137,45.1235,1400.0
2024-12-18 13:05:00,46.28,46.32,46.28,46.32,2675.0,45.1235,45.1625,45.1235,45.1625,2675.0
2024-12-18 13:10:00,46.34,46.34,46.31,46.31,2200.0,45.182,45.182,45.1527,45.1527,2200.0
2024-12-18 13:15:00,46.3,46.32,46.3,46.32,2144.0,45.143,45.1625,45.143,45.1625,2144.0
2024-12-18 13:20:00,46.33,46.37,46.33,46.37,2518.0,45.1722,45.2112,45.1722,45.2112,2518.0
2024-12-18 13:25:00,46.39,46.4,46.37,46.37,1415.0,45.2307,45.2405,45.2112,45.2112,1415.0
2024-12-18 13:30:00,46.35,46.36,46.33,46.35,1110.0,45.1917,45.2015,45.1722,45.1917,1110.0
2024-12-18 13:35:00,46.34,46.34,46.3,46.3,2000.0,45.182,45.182,45.143,45.143,2000.0
2024-12-18 13:40:00,46.27,46.27,46.19,46.2,1434.0,45.1137,45.1137,45.0357,45.0455,1434.0
2024-12-18 13:45:00,46.23,46.25,46.23,46.25,700.0,45.0747,45.0942,45.0747,45.0942,700.0
2024-12-18 13:50:00,46.22,46.28,46.22,46.28,3128.0,45.065,45.1235,45.065,45.1235,3128.0
2024-12-18 13:55:00,46.28,46.3,46.28,46.29,1501.0,45.1235,45.143,45.1235,45.1332,1501.0
2024-12-18 14:00:00,46.29,46.29,45.79,45.79,30612.0,45.1332,45.1332,44.6457,44.6457,30612.0
2024-12-18 14:05:00,45.79,45.79,45.54,45.56,151715.0,44.6457,44.6457,44.402,44.4215,151715.0
2024-12-18 14:10:00,45.56,45.63,45.46,45.46,14592.0,44.4215,44.4897,44.324,44.324,14592.0
2024-12-18 14:15:00,45.45,45.57,45.45,45.57,13931.0,44.3142,44.4312,44.3142,44.4312,13931.0
2024-12-18 14:20:00,45.58,45.76,45.58,45.76,28099.0,44.441,44.6165,44.441,44.6165,28099.0
2024-12-18 14:25:00,45.77,45.79,45.58,45.6,13403.0,44.6262,44.6457,44.441,44.4605,13403.0
2024-12-18 14:30:00,45.58,45.94,45.53,45.77,20087.0,44.441,44.792,44.3922,44.6262,20087.0
2024-12-18 14:35:00,45.75,45.8,45.46,45.51,14769.0,44.6067,44.6555,44.324,44.3727,14769.0
2024-12-18 14:40:00,45.51,45.67,45.44,45.44,17916.0,44.3727,44.5287,44.3045,44.3045,17916.0
2024-12-18 14:45:00,45.46,45.49,45.2,45.25,35902.0,44.324,44.3532,44.0705,44.1192,35902.0
2024-12-18 14:50:00,45.27,45.35,45.19,45.25,18499.0,44.1387,44.2167,44.0607,44.1192,18499.0
2024-12-18 14:55:00,45.24,45.25,45.06,45.11,23489.0,44.1095,44.1192,43.934,43.9827,23489.0
2024-12-18 15:00:00,45.09,45.19,44.96,44.96,26660.0,43.9632,44.0607,43.8365,43.8365,26660.0
2024-12-18 15:05:00,44.95,45.03,44.9,44.93,32447.0,43.8267,43.9047,43.778,43.8072,32447.0
2024-12-18 15:10:00,44.92,44.97,44.82,44.93,40484.0,43.7975,43.8462,43.7,43.8072,40484.0
2024-12-18 15:15:00,44.9,44.9,44.73,44.77,24498.0,43.778,43.778,43.6122,43.6512,24498.0
2024-12-18 15:20:00,44.78,44.92,44.75,44.89,41622.0,43.661,43.7975,43.6317,43.7682,41622.0
2024-12-18 15:25:00,44.89,44.9,44.61,44.61,21925.0,43.7682,43.778,43.4952,43.4952,21925.0
2024-12-18 15:30:00,44.6,44.68,44.45,44.5,34591.0,43.4855,43.5635,43.3392,43.388,34591.0
2024-12-18 15:35:00,44.51,44.51,44.3,44.34,34129.0,43.3977,43.3977,43.193,43.232,34129.0
2024-12-18 15:40:00,44.33,44.33,44.15,44.18,53827.0,43.2222,43.2222,43.0467,43.076,53827.0
2024-12-18 15:45:00,44.17,44.31,44.1,44.3,49072.0,43.0662,43.2027,42.998,43.193,49072.0
2024-12-18 15:50:00,44.27,44.42,44.23,44.37,48966.0,43.1637,43.31,43.1247,43.2612,48966.0
2024-12-18 15:55:00,44.36,44.36,44.22,44.32,134700.0,43.2515,43.2515,43.115,43.2125,134700.0
2024-12-19 09:30:00,44.73,44.93,44.51,44.93,89960.0,43.6122,43.8072,43.3977,43.8072,89960.0
2024-12-19 09:35:00,44.94,44.94,44.72,44.74,12522.0,43.817,43.817,43.6025,43.622,12522.0
2024-12-19 09:40:00,44.74,44.77,44.41,44.41,9493.0,43.622,43.6512,43.3002,43.3002,9493.0
2024-12-19 09:45:00,44.46,44.7,44.45,44.61,9936.0,43.349,43.583,43.3392,43.4952,9936.0
2024-12-19 09:50:00,44.61,44.62,44.48,44.48,8060.0,43.4952,43.505,43.3685,43.3685,8060.0
2024-12-19 09:55:00,44.47,44.56,44.47,44.51,7925.0,43.3587,43.4465,43.3587,43.3977,7925.0
2024-12-19 10:00:00,44.5,44.5,44.31,44.32,11102.0,43.388,43.388,43.2027,43.2125,11102.0
2024-12-19 10:05:00,44.31,44.44,44.31,44.34,15700.0,43.2027,43.3295,43.2027,43.232,15700.0
2024-12-19 10:10:00,44.34,44.47,44.26,44.4,19690.0,43.232,43.3587,43.154,43.2905,19690.0
2024-12-19 10:15:00,44.4,44.4,44.2,44.25,6890.0,43.2905,43.2905,43.0955,43.1442,6890.0
2024-12-19 10:20:00,44.28,44.28,44.2,44.26,7777.0,43.1735,43.1735,43.0955,43.154,7777.0
2024-12-19 10:25:00,44.25,44.31,44.13,44.13,10639.0,43.1442,43.2027,43.0272,43.0272,10639.0
2024-12-19 10:30:00,44.13,44.21,44.06,44.06,8637.0,43.0272,43.1052,42.959,42.959,8637.0
2024-12-19 10:35:00,44.07,44.22,44.03,44.11,13839.0,42.9687,43.115,42.9297,43.0077,13839.0
2024-12-19 10:40:00,44.11,44.27,44.11,44.27,7932.0,43.0077,43.1637,43.0077,43.1637,7932.0
2024-12-19 10:45:00,44.28,44.28,44.17,44.2,7597.0,43.1735,43.1735,43.0662,43.0955,7597.0
2024-12-19 10:50:00,44.21,44.28,44.14,44.18,5700.0,43.1052,43.1735,43.037,43.076,5700.0
2024-12-19 10:55:00,44.19,44.19,44.08,44.11,10909.0,43.0857,43.0857,42.9785,43.0077,10909.0
2024-12-19 11:00:00,44.11,44.11,44.03,44.04,6601.0,43.0077,43.0077,42.9297,42.9395,6601.0
2024-12-19 11:05:00,44.03,44.13,43.97,44.13,7942.0,42.9297,43.0272,42.8712,43.0272,7942.0
2024-12-19 11:10:00,44.15,44.15,43.99,44.0,10019.0,43.0467,43.0467,42.8907,42.9005,10019.0
2024-12-19 11:15:00,44.0,44.11,44.0,44.08,8442.0,42.9005,43.0077,42.9005,42.9785,8442.0
2024-12-19 11:20:00,44.08,44.23,44.08,44.23,9446.0,42.9785,43.1247,42.9785,43.1247,9446.0
2024-12-19 11:25:00,44.22,44.27,44.2,44.21,6882.0,43.115,43.1637,43.0955,43.1052,6882.0
2024-12-19 11:30:00,44.19,44.3,44.19,44.22,8502.0,43.0857,43.193,43.0857,43.115,8502.0
2024-12-19 11:35:00,44.21,44.37,44.18,44.34,8659.0,43.1052,43.2612,43.076,43.232,8659.0
2024-12-19 11:40:00,44.33,44.33,44.22,44.26,5547.0,43.2222,43.2222,43.115,43.154,5547.0
2024-12-19 11:45:00,44.23,44.23,44.13,44.17,3400.0,43.1247,43.1247,43.0272,43.0662,3400.0
2024-12-19 11:50:00,44.16,44.19,44.1,44.1,5029.0,43.0565,43.0857,42.998,42.998,5029.0
2024-12-19 11:55:00,44.1,44.13,44.06,44.09,7087.0,42.998,43.0272,42.959,42.9882,7087.0
2024-12-19 12:00:00,44.09,44.1,44.02,44.05,11425.0,42.9882,42.998,42.92,42.9492,11425.0
2024-12-19 12:05:00,44.05,44.08,44.03,44.06,5294.0,42.9492,42.9785,42.9297,42.959,5294.0
2024-12-19 12:10:00,44.06,44.07,44.01,44.01,2646.0,42.959,42.9687,42.9102,42.9102,2646.0
2024-12-19 12:15:00,44.02,44.02,43.97,43.98,13404.0,42.92,42.92,42.8712,42.881,13404.0
2024-12-19 12:20:00,43.97,43.97,43.92,43.95,4341.0,42.8712,42.8712,42.8225,42.8517,4341.0
2024-12-19 12:25:00,44.0,44.04,44.0,44.01,8332.0,42.9005,42.9395,42.9005,42.9102,8332.0
2024-12-19 12:30:00,44.02,44.04,43.96,44.0,7799.0,42.92,42.9395,42.8615,42.9005,7799.0
2024-12-19 12:35:00,44.0,44.05,44.0,44.03,7174.0,42.9005,42.9492,42.9005,42.9297,7174.0
2024-12-19 12:40:00,44.02,44.04,43.99,44.02,3699.0,42.92,42.9395,42.8907,42.92,3699.0
2024-12-19 12:45:00,44.04,44.07,44.04,44.06,2201.0,42.9395,42.9687,42.9395,42.959,2201.0
2024-12-19 12:50:00,44.06,44.08,44.0,44.01,6325.0,42.959,42.9785,42.9005,42.9102,6325.0
2024-12-19 12:55:00,44.04,44.05,44.0,44.0,5600.0,42.9395,42.9492,42.9005,42.9005,5600.0
2024-12-19 13:00:00,43.99,44.03,43.92,43.92,2974.0,42.8907,42.9297,42.8225,42.8225,2974.0
2024-12-19 13:05:00,43.92,44.0,43.9,44.0,6427.0,42.8225,42.9005,42.803,42.9005,6427.0
2024-12-19 13:10:00,44.0,44.09,44.0,44.08,5508.0,42.9005,42.9882,42.9005,42.9785,5508.0
2024-12-19 13:15:00,44.08,44.09,44.05,44.06,2998.0,42.9785,42.9882,42.9492,42.959,2998.0
2024-12-19 13:20:00,44.04,44.09,44.03,44.07,3199.0,42.9395,42.9882,42.9297,42.9687,3199.0
2024-12-19 13:25:00,44.06,44.08,44.06,44.06,2200.0,42.959,42.9785,42.959,42.959,2200.0
2024-12-19 13:30:00,44.07,44.14,44.05,44.14,4110.0,42.9687,43.037,42.9492,43.037,4110.0
2024-12-19 13:35:00,44.14,44.23,44.14,44.22,4000.0,43.037,43.1247,43.037,43.115,4000.0
2024-12-19 13:40:00,44.21,44.27,44.21,44.26,15379.0,43.1052,43.1637,43.1052,43.154,15379.0
2024-12-19 13:45:00,44.25,44.25,44.21,44.23,6738.0,43.1442,43.1442,43.1052,43.1247,6738.0
2024-12-19 13:50:00,44.23,44.23,44.21,44.23,2100.0,43.1247,43.1247,43.1052,43.1247,2100.0
2024-12-19 13:55:00,44.23,44.3,44.2,44.29,5320.0,43.1247,43.193,43.0955,43.1832,5320.0
2024-12-19 14:00:00,44.31,44.32,44.24,44.24,1900.0,43.2027,43.2125,43.1345,43.1345,1900.0
2024-12-19 14:05:00,44.23,44.23,44.14,44.18,4286.0,43.1247,43.1247,43.037,43.076,4286.0
2024-12-19 14:10:00,44.2,44.21,44.19,44.21,4288.0,43.0955,43.1052,43.0857,43.1052,4288.0
2024-12-19 14:15:00,44.2,44.22,44.17,44.19,3600.0,43.0955,43.115,43.0662,43.0857,3600.0
2024-12-19 14:20:00,44.18,44.23,44.15,44.23,5548.0,43.076,43.1247,43.0467,43.1247,5548.0
2024-12-19 14:25:00,44.23,44.23,44.12,44.15,2400.0,43.1247,43.1247,43.0175,43.0467,2400.0
2024-12-19 14:30:00,44.15,44.15,44.07,44.11,7956.0,43.0467,43.0467,42.9687,43.0077,7956.0
2024-12-19 14:35:00,44.1,44.13,44.09,44.13,5400.0,42.998,43.0272,42.9882,43.0272,5400.0
2024-12-19 14:40:00,44.13,44.15,44.11,44.11,6381.0,43.0272,43.0467,43.0077,43.0077,6381.0
2024-12-19 14:45:00,44.12,44.12,44.05,44.05,4600.0,43.0175,43.0175,42.9492,42.9492,4600.0
2024-12-19 14:50:00,44.05,44.08,44.05,44.07,3689.0,42.9492,42.9785,42.9492,42.9687,3689.0
2024-12-19 14:55:00,44.07,44.09,44.01,44.01,5994.0,42.9687,42.9882,42.9102,42.9102,5994.0
2024-12-19 15:00:00,44.01,44.05,43.99,44.0,9311.0,42.9102,42.9492,42.8907,42.9005,9311.0
2024-12-19 15:05:00,43.99,44.04,43.99,44.03,9976.0,42.8907,42.9395,42.8907,42.9297,9976.0
2024-12-19 15:10:00,44.02,44.04,44.01,44.04,4780.0,42.92,42.9395,42.9102,42.9395,4780.0
2024-12-19 15:15:00,44.04,44.09,44.04,44.09,5199.0,42.9395,42.9882,42.9395,42.9882,5199.0
2024-12-19 15:20:00,44.09,44.1,44.07,44.1,6500.0,42.9882,42.998,42.9687,42.998,6500.0
2024-12-19 15:25:00,44.1,44.1,44.05,44.06,4100.0,42.998,42.998,42.9492,42.959,4100.0
2024-12-19 15:30:00,44.06,44.13,44.06,44.09,6983.0,42.959,43.0272,42.959,42.9882,6983.0
2024-12-19 15:35:00,44.09,44.09,44.01,44.07,13094.0,42.9882,42.9882,42.9102,42.9687,13094.0
2024-12-19 15:40:00,44.06,44.12,44.06,44.1,10185.0,42.959,43.0175,42.959,42.998,10185.0
2024-12-19 15:45:00,44.08,44.08,43.98,43.98,10898.0,42.9785,42.9785,42.881,42.881,10898.0
2024-12-19 15:50:00,43.97,43.97,43.87,43.91,58666.0,42.8712,42.8712,42.7737,42.8127,58666.0
2024-12-19 15:55:00,43.92,44.05,43.92,44.04,71010.0,42.8225,42.9492,42.8225,42.9395,71010.0
2024-12-20 09:30:00,44.26,44.52,44.14,44.49,79067.0,43.154,43.4075,43.037,43.3782,79067.0
2024-12-20 09:35:00,44.5,44.61,44.36,44.61,38357.0,43.388,43.4952,43.2515,43.4952,38357.0
2024-12-20 09:40:00,44.63,44.67,44.43,44.49,16248.0,43.5147,43.5537,43.3197,43.3782,16248.0
2024-12-20 09:45:00,44.49,44.57,44.35,44.55,21721.0,43.3782,43.4562,43.2417,43.4367,21721.0
2024-12-20 09:50:00,44.57,44.77,44.57,44.74,18088.0,43.4562,43.6512,43.4562,43.622,18088.0
2024-12-20 09:55:00,44.7,44.84,44.7,44.77,12379.0,43.583,43.7195,43.583,43.6512,12379.0
2024-12-20 10:00:00,44.77,44.89,44.77,44.87,18647.0,43.6512,43.7682,43.6512,43.7487,18647.0
2024-12-20 10:05:00,44.86,44.99,44.79,44.86,24629.0,43.739,43.8657,43.6707,43.739,24629.0
2024-12-20 10:10:00,44.84,44.98,44.78,44.92,14582.0,43.7195,43.856,43.661,43.7975,14582.0
2024-12-20 10:15:00,44.9,44.92,44.84,44.84,14732.0,43.778,43.7975,43.7195,43.7195,14732.0
2024-12-20 10:20:00,44.85,44.89,44.8,44.84,6900.0,43.7292,43.7682,43.6805,43.7195,6900.0
2024-12-20 10:25:00,44.82,44.86,44.8,44.81,11087.0,43.7,43.739,43.6805,43.6902,11087.0
2024-12-20 10:30:00,44.85,44.99,44.85,44.94,25277.0,43.7292,43.8657,43.7292,43.817,25277.0
2024-12-20 10:35:00,44.94,44.97,44.91,44.92,19349.0,43.817,43.8462,43.7877,43.7975,19349.0
2024-12-20 10:40:00,44.92,45.02,44.88,45.01,21207.0,43.7975,43.895,43.7585,43.8852,21207.0
2024-12-20 10:45:00,45.01,45.02,44.9,44.94,11822.0,43.8852,43.895,43.778,43.817,11822.0
2024-12-20 10:50:00,44.95,45.03,44.91,45.02,10406.0,43.8267,43.9047,43.7877,43.895,10406.0
2024-12-20 10:55:00,45.05,45.07,44.99,45.01,13676.0,43.9242,43.9437,43.8657,43.8852,13676.0
2024-12-20 11:00:00,45.01,45.04,44.92,44.92,17535.0,43.8852,43.9145,43.7975,43.7975,17535.0
2024-12-20 11:05:00,44.9,44.91,44.8,44.81,16813.0,43.778,43.7877,43.6805,43.6902,16813.0
2024-12-20 11:10:00,44.82,44.94,44.8,44.92,10130.0,43.7,43.817,43.6805,43.7975,10130.0
2024-12-20 11:15:00,44.91,44.94,44.87,44.94,9466.0,43.7877,43.817,43.7487,43.817,9466.0
2024-12-20 11:20:00,44.95,44.95,44.87,44.94,12173.0,43.8267,43.8267,43.7487,43.817,12173.0
2024-12-20 11:25:00,44.92,44.95,44.81,44.81,10350.0,43.7975,43.8267,43.6902,43.6902,10350.0
2024-12-20 11:30:00,44.82,44.91,44.82,44.88,10639.0,43.7,43.7877,43.7,43.7585,10639.0
2024-12-20 11:35:00,44.89,44.91,44.86,44.91,4498.0,43.7682,43.7877,43.739,43.7877,4498.0
2024-12-20 11:40:00,44.9,45.0,44.89,44.89,8695.0,43.778,43.8755,43.7682,43.7682,8695.0
2024-12-20 11:45:00,44.9,44.92,44.82,44.88,8682.0,43.778,43.7975,43.7,43.7585,8682.0
2024-12-20 11:50:00,44.89,44.92,44.86,44.88,7972.0,43.7682,43.7975,43.739,43.7585,7972.0
2024-12-20 11:55:00,44.86,44.93,44.86,44.92,9423.0,43.739,43.8072,43.739,43.7975,9423.0
2024-12-20 12:00:00,44.93,44.97,44.92,44.96,9637.0,43.8072,43.8462,43.7975,43.8365,9637.0
2024-12-20 12:05:00,44.98,45.0,44.96,44.98,7494.0,43.856,43.8755,43.8365,43.856,7494.0
2024-12-20 12:10:00,44.99,45.02,44.97,44.99,7181.0,43.8657,43.895,43.8462,43.8657,7181.0
2024-12-20 12:15:00,44.98,45.01,44.94,44.94,4765.0,43.856,43.8852,43.817,43.817,4765.0
2024-12-20 12:20:00,44.97,44.99,44.93,44.96,9204.0,43.8462,43.8657,43.8072,43.8365,9204.0
2024-12-20 12:25:00,44.97,45.0,44.96,44.96,5863.0,43.8462,43.8755,43.8365,43.8365,5863.0
2024-12-20 12:30:00,44.96,44.96,44.84,44.84,5790.0,43.8365,43.8365,43.7195,43.7195,5790.0
2024-12-20 12:35:00,44.85,44.91,44.85,44.89,5300.0,43.7292,43.7877,43.7292,43.7682,5300.0
2024-12-20 12:40:00,44.88,44.97,44.88,44.97,4200.0,43.7585,43.8462,43.7585,43.8462,4200.0
2024-12-20 12:45:00,44.97,44.97,44.91,44.95,5193.0,43.8462,43.8462,43.7877,43.8267,5193.0
2024-12-20 12:50:00,44.95,44.97,44.94,44.95,5865.0,43.8267,43.8462,43.817,43.8267,5865.0
2024-12-20 12:55:00,44.95,44.97,44.93,44.94,8029.0,43.8267,43.8462,43.8072,43.817,8029.0
2024-12-20 13:00:00,44.93,44.94,44.91,44.92,7035.0,43.8072,43.817,43.7877,43.7975,7035.0
2024-12-20 13:05:00,44.91,44.95,44.91,44.91,3002.0,43.7877,43.8267,43.7877,43.7877,3002.0
2024-12-20 13:10:00,44.91,44.92,44.9,44.91,3951.0,43.7877,43.7975,43.778,43.7877,3951.0
2024-12-20 13:15:00,44.91,44.93,44.87,44.93,3226.0,43.7877,43.8072,43.7487,43.8072,3226.0
2024-12-20 13:20:00,44.92,44.92,44.86,44.9,4547.0,43.7975,43.7975,43.739,43.778,4547.0
2024-12-20 13:25:00,44.9,44.9,44.84,44.85,4190.0,43.778,43.778,43.7195,43.7292,4190.0
2024-12-20 13:30:00,44.84,44.86,44.82,44.82,9404.0,43.7195,43.739,43.7,43.7,9404.0
2024-12-20 13:35:00,44.81,44.89,44.81,44.88,3090.0,43.6902,43.7682,43.6902,43.7585,3090.0
2024-12-20 13:40:00,44.89,44.98,44.89,44.97,11007.0,43.7682,43.856,43.7682,43.8462,11007.0
2024-12-20 13:45:00,44.96,44.98,44.95,44.97,3300.0,43.8365,43.856,43.8267,43.8462,3300.0
2024-12-20 13:50:00,44.96,45.03,44.95,45.03,3713.0,43.8365,43.9047,43.8267,43.9047,3713.0
2024-12-20 13:55:00,45.04,45.04,44.96,44.96,9499.0,43.9145,43.9145,43.8365,43.8365,9499.0
2024-12-20 14:00:00,44.96,44.97,44.94,44.95,5400.0,43.8365,43.8462,43.817,43.8267,5400.0
2024-12-20 14:05:00,44.94,44.96,44.87,44.88,6958.0,43.817,43.8365,43.7487,43.7585,6958.0
2024-12-20 14:10:00,44.91,44.92,44.88,44.92,3903.0,43.7877,43.7975,43.7585,43.7975,3903.0
2024-12-20 14:15:00,44.92,44.96,44.92,44.96,6371.0,43.7975,43.8365,43.7975,43.8365,6371.0
2024-12-20 14:20:00,44.96,45.0,44.89,44.91,13669.0,43.8365,43.8755,43.7682,43.7877,13669.0
2024-12-20 14:25:00,44.93,44.95,44.93,44.95,5381.0,43.8072,43.8267,43.8072,43.8267,5381.0
2024-12-20 14:30:00,44.94,44.95,44.92,44.95,8771.0,43.817,43.8267,43.7975,43.8267,8771.0
2024-12-20 14:35:00,44.94,44.97,44.91,44.96,9652.0,43.817,43.8462,43.7877,43.8365,9652.0
2024-12-20 14:40:00,44.95,44.97,44.94,44.94,7322.0,43.8267,43.8462,43.817,43.817,7322.0
2024-12-20 14:45:00,44.94,44.94,44.89,44.89,8412.0,43.817,43.817,43.7682,43.7682,8412.0
2024-12-20 14:50:00,44.89,44.91,44.87,44.88,6418.0,43.7682,43.7877,43.7487,43.7585,6418.0
2024-12-20 14:55:00,44.88,44.88,44.79,44.79,14948.0,43.7585,43.7585,43.6707,43.6707,14948.0
2024-12-20 15:00:00,44.78,44.78,44.73,44.78,12496.0,43.661,43.661,43.6122,43.661,12496.0
2024-12-20 15:05:00,44.78,44.79,44.74,44.74,15374.0,43.661,43.6707,43.622,43.622,15374.0
2024-12-20 15:10:00,44.73,44.75,44.71,44.72,10856.0,43.6122,43.6317,43.5927,43.6025,10856.0
2024-12-20 15:15:00,44.71,44.71,44.66,44.7,18976.0,43.5927,43.5927,43.544,43.583,18976.0
2024-12-20 15:20:00,44.7,44.7,44.63,44.68,16484.0,43.583,43.583,43.5147,43.5635,16484.0
2024-12-20 15:25:00,44.69,44.71,44.68,44.71,12360.0,43.5732,43.5927,43.5635,43.5927,12360.0
2024-12-20 15:30:00,44.7,44.7,44.57,44.57,11753.0,43.583,43.583,43.4562,43.4562,11753.0
2024-12-20 15:35:00,44.57,44.62,44.56,44.61,19018.0,43.4562,43.505,43.4465,43.4952,19018.0
2024-12-20 15:40:00,44.6,44.6,44.5,44.53,25954.0,43.4855,43.4855,43.388,43.4172,25954.0
2024-12-20 15:45:00,44.54,44.55,44.47,44.47,15066.0,43.427,43.4367,43.3587,43.3587,15066.0
2024-12-20 15:50:00,44.46,44.46,44.33,44.35,71359.0,43.349,43.349,43.2222,43.2417,71359.0
2024-12-20 15:55:00,44.34,44.42,44.34,44.39,165750.0,43.232,43.31,43.232,43.2807,165750.0
2024-12-23 09:30:00,43.15,43.3,43.1,43.13,43864.0,43.15,43.3,43.1,43.13,43864.0
2024-12-23 09:35:00,43.12,43.21,43.02,43.12,31028.0,43.12,43.21,43.02,43.12,31028.0
2024-12-23 09:40:00,43.13,43.2,43.07,43.07,9930.0,43.13,43.2,43.07,43.07,9930.0
2024-12-23 09:45:00,43.07,43.08,42.93,43.06,12894.0,43.07,43.08,42.93,43.06,12894.0
2024-12-23 09:50:00,43.05,43.07,42.99,42.99,5821.0,43.05,43.07,42.99,42.99,5821.0
2024-12-23 09:55:00,42.94,43.0,42.93,42.98,7420.0,42.94,43.0,42.93,42.98,7420.0
2024-12-23 10:00:00,42.94,42.96,42.79,42.79,8144.0,42.94,42.96,42.79,42.79,8144.0
2024-12-23 10:05:00,42.79,42.85,42.75,42.77,53393.0,42.79,42.85,42.75,42.77,53393.0
2024-12-23 10:10:00,42.77,42.89,42.73,42.86,11131.0,42.77,42.89,42.73,42.86,11131.0
2024-12-23 10:15:00,42.89,43.03,42.88,42.95,5888.0,42.89,43.03,42.88,42.95,5888.0
2024-12-23 10:20:00,42.99,43.08,42.99,43.04,8335.0,42.99,43.08,42.99,43.04,8335.0
2024-12-23 10:25:00,43.04,43.05,42.94,42.94,6217.0,43.04,43.05,42.94,42.94,6217.0
2024-12-23 10:30:00,42.97,43.02,42.95,43.02,6349.0,42.97,43.02,42.95,43.02,6349.0
2024-12-23 10:35:00,42.99,43.08,42.97,43.05,3300.0,42.99,43.08,42.97,43.05,3300.0
2024-12-23 10:40:00,43.07,43.09,42.97,42.99,5284.0,43.07,43.09,42.97,42.99,5284.0
2024-12-23 10:45:00,42.98,42.98,42.92,42.95,4531.0,42.98,42.98,42.92,42.95,4531.0
2024-12-23 10:50:00,42.95,42.95,42.88,42.89,6516.0,42.95,42.95,42.88,42.89,6516.0
2024-12-23 10:55:00,42.88,42.99,42.88,42.94,8538.0,42.88,42.99,42.88,42.94,8538.0
2024-12-23 11:00:00,42.92,43.04,42.92,43.02,4663.0,42.92,43.04,42.92,43.02,4663.0
2024-12-23 11:05:00,43.01,43.01,42.92,42.92,3650.0,43.01,43.01,42.92,42.92,3650.0
2024-12-23 11:10:00,42.94,43.01,42.94,42.98,5492.0,42.94,43.01,42.94,42.98,5492.0
2024-12-23 11:15:00,43.03,43.07,42.96,43.07,8007.0,43.03,43.07,42.96,43.07,8007.0
2024-12-23 11:20:00,43.07,43.08,43.02,43.05,2257.0,43.07,43.08,43.02,43.05,2257.0
2024-12-23 11:25:00,43.08,43.17,43.08,43.14,6707.0,43.08,43.17,43.08,43.14,6707.0
2024-12-23 11:30:00,43.16,43.23,43.14,43.23,3400.0,43.16,43.23,43.14,43.23,3400.0
2024-12-23 11:35:00,43.24,43.27,43.19,43.22,10705.0,43.24,43.27,43.19,43.22,10705.0
2024-12-23 11:40:00,43.21,43.28,43.21,43.25,10764.0,43.21,43.28,43.21,43.25,10764.0
2024-12-23 11:45:00,43.23,43.25,43.21,43.22,5975.0,43.23,43.25,43.21,43.22,5975.0
2024-12-23 11:50:00,43.24,43.26,43.19,43.26,9129.0,43.24,43.26,43.19,43.26,9129.0
2024-12-23 11:55:00,43.26,43.35,43.26,43.32,3598.0,43.26,43.35,43.26,43.32,3598.0
2024-12-23 12:00:00,43.35,43.39,43.32,43.34,5500.0,43.35,43.39,43.32,43.34,5500.0
2024-12-23 12:05:00,43.33,43.39,43.32,43.34,1777.0,43.33,43.39,43.32,43.34,1777.0
2024-12-23 12:10:00,43.35,43.37,43.31,43.35,2547.0,43.35,43.37,43.31,43.35,2547.0
2024-12-23 12:15:00,43.35,43.38,43.33,43.33,3567.0,43.35,43.38,43.33,43.33,3567.0
2024-12-23 12:20:00,43.36,43.37,43.34,43.34,8500.0,43.36,43.37,43.34,43.34,8500.0
2024-12-23 12:25:00,43.35,43.4,43.35,43.39,2000.0,43.35,43.4,43.35,43.39,2000.0
2024-12-23 12:30:00,43.39,43.4,43.37,43.37,4042.0,43.39,43.4,43.37,43.37,4042.0
2024-12-23 12:35:00,43.35,43.41,43.32,43.41,3001.0,43.35,43.41,43.32,43.41,3001.0
2024-12-23 12:40:00,43.38,43.42,43.36,43.37,6799.0,43.38,43.42,43.36,43.37,6799.0
2024-12-23 12:45:00,43.38,43.41,43.37,43.41,3013.0,43.38,43.41,43.37,43.41,3013.0
2024-12-23 12:50:00,43.42,43.42,43.36,43.36,3060.0,43.42,43.42,43.36,43.36,3060.0
2024-12-23 12:55:00,43.36,43.48,43.36,43.46,5244.0,43.36,43.48,43.36,43.46,5244.0
2024-12-23 13:00:00,43.48,43.48,43.44,43.44,2330.0,43.48,43.48,43.44,43.44,2330.0
2024-12-23 13:05:00,43.46,43.46,43.39,43.43,5608.0,43.46,43.46,43.39,43.43,5608.0
2024-12-23 13:10:00,43.43,43.48,43.43,43.45,4741.0,43.43,43.48,43.43,43.45,4741.0
2024-12-23 13:15:00,43.48,43.5,43.47,43.5,4618.0,43.48,43.5,43.47,43.5,4618.0
2024-12-23 13:20:00,43.49,43.5,43.48,43.48,1988.0,43.49,43.5,43.48,43.48,1988.0
2024-12-23 13:25:00,43.49,43.49,43.42,43.44,5500.0,43.49,43.49,43.42,43.44,5500.0
2024-12-23 13:30:00,43.45,43.51,43.44,43.49,1700.0,43.45,43.51,43.44,43.49,1700.0
2024-12-23 13:35:00,43.49,43.52,43.47,43.52,8510.0,43.49,43.52,43.47,43.52,8510.0
2024-12-23 13:40:00,43.52,43.52,43.44,43.45,2706.0,43.52,43.52,43.44,43.45,2706.0
2024-12-23 13:45:00,43.45,43.52,43.45,43.52,1041.0,43.45,43.52,43.45,43.52,1041.0
2024-12-23 13:50:00,43.52,43.52,43.46,43.48,3800.0,43.52,43.52,43.46,43.48,3800.0
2024-12-23 13:55:00,43.47,43.52,43.47,43.5,500.0,43.47,43.52,43.47,43.5,500.0
2024-12-23 14:00:00,43.51,43.52,43.45,43.49,3600.0,43.51,43.52,43.45,43.49,3600.0
2024-12-23 14:05:00,43.48,43.49,43.48,43.48,2569.0,43.48,43.49,43.48,43.48,2569.0
2024-12-23 14:10:00,43.46,43.46,43.44,43.44,300.0,43.46,43.46,43.44,43.44,300.0
2024-12-23 14:15:00,43.47,43.52,43.47,43.52,1000.0,43.47,43.52,43.47,43.52,1000.0
2024-12-23 14:20:00,43.51,43.51,43.49,43.49,900.0,43.51,43.51,43.49,43.49,900.0
2024-12-23 14:25:00,43.47,43.47,43.43,43.43,2599.0,43.47,43.47,43.43,43.43,2599.0
2024-12-23 14:30:00,43.45,43.46,43.44,43.44,1816.0,43.45,43.46,43.44,43.44,1816.0
2024-12-23 14:35:00,43.42,43.43,43.4,43.4,2307.0,43.42,43.43,43.4,43.4,2307.0
2024-12-23 14:40:00,43.41,43.43,43.4,43.41,1600.0,43.41,43.43,43.4,43.41,1600.0
2024-12-23 14:45:00,43.46,43.46,43.41,43.41,1629.0,43.46,43.46,43.41,43.41,1629.0
2024-12-23 14:50:00,43.43,43.43,43.34,43.41,1542.0,43.43,43.43,43.34,43.41,1542.0
2024-12-23 14:55:00,43.41,43.44,43.4,43.4,2300.0,43.41,43.44,43.4,43.4,2300.0
2024-12-23 15:00:00,43.4,43.43,43.4,43.41,1157.0,43.4,43.43,43.4,43.41,1157.0
2024-12-23 15:05:00,43.41,43.44,43.4,43.44,5524.0,43.41,43.44,43.4,43.44,5524.0
2024-12-23 15:10:00,43.45,43.45,43.42,43.45,10604.0,43.45,43.45,43.42,43.45,10604.0
2024-12-23 15:15:00,43.47,43.47,43.39,43.4,2810.0,43.47,43.47,43.39,43.4,2810.0
2024-12-23 15:20:00,43.41,43.44,43.41,43.44,4846.0,43.41,43.44,43.41,43.44,4846.0
2024-12-23 15:25:00,43.44,43.46,43.44,43.45,4790.0,43.44,43.46,43.44,43.45,4790.0
2024-12-23 15:30:00,43.45,43.47,43.45,43.46,5264.0,43.45,43.47,43.45,43.46,5264.0
2024-12-23 15:35:00,43.47,43.51,43.47,43.5,4122.0,43.47,43.51,43.47,43.5,4122.0
2024-12-23 15:40:00,43.49,43.52,43.48,43.48,6856.0,43.49,43.52,43.48,43.48,6856.0
2024-12-23 15:45:00,43.49,43.49,43.43,43.44,11916.0,43.49,43.49,43.43,43.44,11916.0
2024-12-23 15:50:00,43.44,43.49,43.44,43.48,7956.0,43.44,43.49,43.44,43.48,7956.0
2024-12-23 15:55:00,43.48,43.51,43.44,43.45,109252.0,43.48,43.51,43.44,43.45,109252.0
2024-12-24 09:30:00,43.71,43.71,43.06,43.12,82715.0,43.71,43.71,43.06,43.12,82715.0
2024-12-24 09:35:00,43.11,43.14,43.01,43.09,8542.0,43.11,43.14,43.01,43.09,8542.0
2024-12-24 09:40:00,43.08,43.17,43.01,43.17,14095.0,43.08,43.17,43.01,43.17,14095.0
2024-12-24 09:45:00,43.19,43.19,43.04,43.05,10066.0,43.19,43.19,43.04,43.05,10066.0
2024-12-24 09:50:00,43.01,43.09,43.01,43.04,6057.0,43.01,43.09,43.01,43.04,6057.0
2024-12-24 09:55:00,43.0,43.03,42.96,43.0,10014.0,43.0,43.03,42.96,43.0,10014.0
2024-12-24 10:00:00,43.0,43.1,42.92,43.1,15889.0,43.0,43.1,42.92,43.1,15889.0
2024-12-24 10:05:00,43.09,43.09,43.02,43.02,2700.0,43.09,43.09,43.02,43.02,2700.0
2024-12-24 10:10:00,43.02,43.04,42.94,43.04,6289.0,43.02,43.04,42.94,43.04,6289.0
2024-12-24 10:15:00,43.06,43.13,43.02,43.02,5100.0,43.06,43.13,43.02,43.02,5100.0
2024-12-24 10:20:00,43.02,43.09,43.0,43.07,3953.0,43.02,43.09,43.0,43.07,3953.0
2024-12-24 10:25:00,43.08,43.12,43.08,43.08,3386.0,43.08,43.12,43.08,43.08,3386.0
2024-12-24 10:30:00,43.12,43.16,43.12,43.16,10306.0,43.12,43.16,43.12,43.16,10306.0
2024-12-24 10:35:00,43.15,43.19,43.13,43.19,6422.0,43.15,43.19,43.13,43.19,6422.0
2024-12-24 10:40:00,43.2,43.2,43.13,43.14,3581.0,43.2,43.2,43.13,43.14,3581.0
2024-12-24 10:45:00,43.14,43.17,43.09,43.12,6369.0,43.14,43.17,43.09,43.12,6369.0
2024-12-24 10:50:00,43.11,43.14,43.1,43.14,3334.0,43.11,43.14,43.1,43.14,3334.0
2024-12-24 10:55:00,43.13,43.17,43.13,43.17,2875.0,43.13,43.17,43.13,43.17,2875.0
2024-12-24 11:00:00,43.16,43.19,43.14,43.14,2417.0,43.16,43.19,43.14,43.14,2417.0
2024-12-24 11:05:00,43.17,43.18,43.15,43.18,2600.0,43.17,43.18,43.15,43.18,2600.0
2024-12-24 11:10:00,43.18,43.21,43.14,43.21,3713.0,43.18,43.21,43.14,43.21,3713.0
2024-12-24 11:15:00,43.22,43.25,43.17,43.17,4676.0,43.22,43.25,43.17,43.17,4676.0
2024-12-24 11:20:00,43.16,43.16,43.08,43.08,6933.0,43.16,43.16,43.08,43.08,6933.0
2024-12-24 11:25:00,43.1,43.15,43.1,43.15,4745.0,43.1,43.15,43.1,43.15,4745.0
2024-12-24 11:30:00,43.14,43.24,43.14,43.22,4823.0,43.14,43.24,43.14,43.22,4823.0
2024-12-24 11:35:00,43.22,43.22,43.15,43.17,3598.0,43.22,43.22,43.15,43.17,3598.0
2024-12-24 11:40:00,43.18,43.21,43.18,43.21,1100.0,43.18,43.21,43.18,43.21,1100.0
2024-12-24 11:45:00,43.22,43.22,43.19,43.2,1849.0,43.22,43.22,43.19,43.2,1849.0
2024-12-24 11:50:00,43.19,43.19,43.17,43.19,2100.0,43.19,43.19,43.17,43.19,2100.0
2024-12-24 11:55:00,43.22,43.25,43.19,43.19,2897.0,43.22,43.25,43.19,43.19,2897.0
2024-12-24 12:00:00,43.19,43.19,43.19,43.19,900.0,43.19,43.19,43.19,43.19,900.0
2024-12-24 12:05:00,43.2,43.21,43.19,43.19,494.0,43.2,43.21,43.19,43.19,494.0
2024-12-24 12:10:00,43.19,43.24,43.19,43.24,900.0,43.19,43.24,43.19,43.24,900.0
2024-12-24 12:15:00,43.25,43.29,43.25,43.29,3100.0,43.25,43.29,43.25,43.29,3100.0
2024-12-24 12:20:00,43.3,43.32,43.3,43.31,1400.0,43.3,43.32,43.3,43.31,1400.0
2024-12-24 12:25:00,43.3,43.3,43.28,43.3,2309.0,43.3,43.3,43.28,43.3,2309.0
2024-12-24 12:30:00,43.3,43.3,43.26,43.27,5864.0,43.3,43.3,43.26,43.27,5864.0
2024-12-24 12:35:00,43.26,43.28,43.26,43.28,3217.0,43.26,43.28,43.26,43.28,3217.0
2024-12-24 12:40:00,43.3,43.33,43.27,43.31,13894.0,43.3,43.33,43.27,43.31,13894.0
2024-12-24 12:45:00,43.31,43.31,43.27,43.29,3138.0,43.31,43.31,43.27,43.29,3138.0
2024-12-24 12:50:00,43.28,43.32,43.26,43.3,13715.0,43.28,43.32,43.26,43.3,13715.0
2024-12-24 12:55:00,43.28,43.3,43.23,43.27,32369.0,43.28,43.3,43.23,43.27,32369.0
2024-12-26 09:30:00,43.56,43.59,43.23,43.37,28038.0,43.56,43.59,43.23,43.37,28038.0
2024-12-26 09:35:00,43.38,43.47,43.33,43.4,18963.0,43.38,43.47,43.33,43.4,18963.0
2024-12-26 09:40:00,43.39,43.46,43.38,43.42,15933.0,43.39,43.46,43.38,43.42,15933.0
2024-12-26 09:45:00,43.47,43.58,43.47,43.55,4036.0,43.47,43.58,43.47,43.55,4036.0
2024-12-26 09:50:00,43.54,43.57,43.49,43.5,4549.0,43.54,43.57,43.49,43.5,4549.0
2024-12-26 09:55:00,43.49,43.52,43.47,43.52,12741.0,43.49,43.52,43.47,43.52,12741.0
2024-12-26 10:00:00,43.5,43.62,43.5,43.61,13146.0,43.5,43.62,43.5,43.61,13146.0
2024-12-26 10:05:00,43.61,43.71,43.61,43.71,18367.0,43.61,43.71,43.61,43.71,18367.0
2024-12-26 10:10:00,43.71,43.76,43.71,43.73,6660.0,43.71,43.76,43.71,43.73,6660.0
2024-12-26 10:15:00,43.74,43.75,43.7,43.7,5131.0,43.74,43.75,43.7,43.7,5131.0
2024-12-26 10:20:00,43.72,43.74,43.69,43.7,5356.0,43.72,43.74,43.69,43.7,5356.0
2024-12-26 10:25:00,43.71,43.72,43.65,43.68,7753.0,43.71,43.72,43.65,43.68,7753.0
2024-12-26 10:30:00,43.67,43.71,43.66,43.67,8555.0,43.67,43.71,43.66,43.67,8555.0
2024-12-26 10:35:00,43.67,43.68,43.64,43.68,5266.0,43.67,43.68,43.64,43.68,5266.0
2024-12-26 10:40:00,43.67,43.7,43.67,43.68,6497.0,43.67,43.7,43.67,43.68,6497.0
2024-12-26 10:45:00,43.67,43.73,43.67,43.73,5161.0,43.67,43.73,43.67,43.73,5161.0
2024-12-26 10:50:00,43.73,43.76,43.71,43.72,7498.0,43.73,43.76,43.71,43.72,7498.0
2024-12-26 10:55:00,43.73,43.73,43.69,43.7,12181.0,43.73,43.73,43.69,43.7,12181.0
2024-12-26 11:00:00,43.7,43.7,43.68,43.68,4767.0,43.7,43.7,43.68,43.68,4767.0
2024-12-26 11:05:00,43.67,43.7,43.66,43.7,5267.0,43.67,43.7,43.66,43.7,5267.0
2024-12-26 11:10:00,43.71,43.73,43.71,43.73,7146.0,43.71,43.73,43.71,43.73,7146.0
2024-12-26 11:15:00,43.73,43.73,43.71,43.71,5024.0,43.73,43.73,43.71,43.71,5024.0
2024-12-26 11:20:00,43.7,43.71,43.69,43.69,6418.0,43.7,43.71,43.69,43.69,6418.0
2024-12-26 11:25:00,43.68,43.68,43.65,43.66,6879.0,43.68,43.68,43.65,43.66,6879.0
2024-12-26 11:30:00,43.62,43.62,43.59,43.59,6583.0,43.62,43.62,43.59,43.59,6583.0
2024-12-26 11:35:00,43.59,43.6,43.58,43.6,7667.0,43.59,43.6,43.58,43.6,7667.0
2024-12-26 11:40:00,43.61,43.62,43.59,43.62,3911.0,43.61,43.62,43.59,43.62,3911.0
2024-12-26 11:45:00,43.61,43.61,43.56,43.6,3782.0,43.61,43.61,43.56,43.6,3782.0
2024-12-26 11:50:00,43.61,43.62,43.61,43.61,5889.0,43.61,43.62,43.61,43.61,5889.0
2024-12-26 11:55:00,43.62,43.62,43.57,43.57,7859.0,43.62,43.62,43.57,43.57,7859.0
2024-12-26 12:00:00,43.57,43.57,43.53,43.54,7396.0,43.57,43.57,43.53,43.54,7396.0
2024-12-26 12:05:00,43.53,43.53,43.51,43.51,7337.0,43.53,43.53,43.51,43.51,7337.0
2024-12-26 12:10:00,43.52,43.52,43.48,43.48,3755.0,43.52,43.52,43.48,43.48,3755.0
2024-12-26 12:15:00,43.49,43.52,43.49,43.49,7600.0,43.49,43.52,43.49,43.49,7600.0
2024-12-26 12:20:00,43.5,43.5,43.46,43.48,4200.0,43.5,43.5,43.46,43.48,4200.0
2024-12-26 12:25:00,43.49,43.52,43.49,43.51,10965.0,43.49,43.52,43.49,43.51,10965.0
2024-12-26 12:30:00,43.5,43.51,43.5,43.51,3465.0,43.5,43.51,43.5,43.51,3465.0
2024-12-26 12:35:00,43.51,43.52,43.5,43.52,6897.0,43.51,43.52,43.5,43.52,6897.0
2024-12-26 12:40:00,43.52,43.54,43.52,43.53,5003.0,43.52,43.54,43.52,43.53,5003.0
2024-12-26 12:45:00,43.53,43.53,43.47,43.49,6900.0,43.53,43.53,43.47,43.49,6900.0
2024-12-26 12:50:00,43.49,43.5,43.47,43.5,4322.0,43.49,43.5,43.47,43.5,4322.0
2024-12-26 12:55:00,43.51,43.51,43.48,43.51,13654.0,43.51,43.51,43.48,43.51,13654.0
2024-12-26 13:00:00,43.51,43.56,43.51,43.56,2818.0,43.51,43.56,43.51,43.56,2818.0
2024-12-26 13:05:00,43.56,43.58,43.55,43.58,4341.0,43.56,43.58,43.55,43.58,4341.0
2024-12-26 13:10:00,43.57,43.57,43.56,43.56,4800.0,43.57,43.57,43.56,43.56,4800.0
2024-12-26 13:15:00,43.57,43.59,43.57,43.59,2790.0,43.57,43.59,43.57,43.59,2790.0
2024-12-26 13:20:00,43.6,43.62,43.59,43.61,7600.0,43.6,43.62,43.59,43.61,7600.0
2024-12-26 13:25:00,43.62,43.64,43.62,43.64,4587.0,43.62,43.64,43.62,43.64,4587.0
2024-12-26 13:30:00,43.64,43.65,43.63,43.63,6766.0,43.64,43.65,43.63,43.63,6766.0
2024-12-26 13:35:00,43.64,43.66,43.64,43.65,4219.0,43.64,43.66,43.64,43.65,4219.0
2024-12-26 13:40:00,43.65,43.65,43.63,43.63,6578.0,43.65,43.65,43.63,43.63,6578.0
2024-12-26 13:45:00,43.64,43.67,43.64,43.66,7488.0,43.64,43.67,43.64,43.66,7488.0
2024-12-26 13:50:00,43.66,43.66,43.63,43.63,698.0,43.66,43.66,43.63,43.63,698.0
2024-12-26 13:55:00,43.64,43.64,43.63,43.63,4190.0,43.64,43.64,43.63,43.63,4190.0
2024-12-26 14:00:00,43.63,43.63,43.59,43.6,5609.0,43.63,43.63,43.59,43.6,5609.0
2024-12-26 14:05:00,43.6,43.6,43.54,43.54,11863.0,43.6,43.6,43.54,43.54,11863.0
2024-12-26 14:10:00,43.54,43.54,43.52,43.53,7763.0,43.54,43.54,43.52,43.53,7763.0
2024-12-26 14:15:00,43.53,43.55,43.51,43.51,15909.0,43.53,43.55,43.51,43.51,15909.0
2024-12-26 14:20:00,43.51,43.52,43.51,43.52,7891.0,43.51,43.52,43.51,43.52,7891.0
2024-12-26 14:25:00,43.52,43.55,43.52,43.55,600.0,43.52,43.55,43.52,43.55,600.0
2024-12-26 14:30:00,43.55,43.55,43.53,43.54,5300.0,43.55,43.55,43.53,43.54,5300.0
2024-12-26 14:35:00,43.52,43.55,43.52,43.55,5530.0,43.52,43.55,43.52,43.55,5530.0
2024-12-26 14:40:00,43.55,43.56,43.55,43.55,3300.0,43.55,43.56,43.55,43.55,3300.0
2024-12-26 14:45:00,43.54,43.55,43.54,43.54,3498.0,43.54,43.55,43.54,43.54,3498.0
2024-12-26 14:50:00,43.54,43.54,43.53,43.54,2984.0,43.54,43.54,43.53,43.54,2984.0
2024-12-26 14:55:00,43.54,43.54,43.52,43.53,8496.0,43.54,43.54,43.52,43.53,8496.0
2024-12-26 15:00:00,43.52,43.52,43.48,43.51,3890.0,43.52,43.52,43.48,43.51,3890.0
2024-12-26 15:05:00,43.52,43.52,43.52,43.52,2800.0,43.52,43.52,43.52,43.52,2800.0
2024-12-26 15:10:00,43.52,43.52,43.48,43.48,15640.0,43.52,43.52,43.48,43.48,15640.0
2024-12-26 15:15:00,43.48,43.5,43.47,43.5,12260.0,43.48,43.5,43.47,43.5,12260.0
2024-12-26 15:20:00,43.51,43.51,43.5,43.51,4151.0,43.51,43.51,43.5,43.51,4151.0
2024-12-26 15:25:00,43.51,43.54,43.51,43.53,6965.0,43.51,43.54,43.51,43.53,6965.0
2024-12-26 15:30:00,43.51,43.52,43.49,43.5,13444.0,43.51,43.52,43.49,43.5,13444.0
2024-12-26 15:35:00,43.49,43.5,43.49,43.5,5141.0,43.49,43.5,43.49,43.5,5141.0
2024-12-26 15:40:00,43.5,43.54,43.49,43.53,3694.0,43.5,43.54,43.49,43.53,3694.0
2024-12-26 15:45:00,43.53,43.58,43.53,43.58,8390.0,43.53,43.58,43.53,43.58,8390.0
2024-12-26 15:50:00,43.57,43.58,43.55,43.55,7688.0,43.57,43.58,43.55,43.55,7688.0
2024-12-26 15:55:00,43.55,43.56,43.49,43.5,56684.0,43.55,43.56,43.49,43.5,56684.0
2024-12-27 09:30:00,42.92,42.94,42.61,42.93,68871.0,42.92,42.94,42.61,42.93,68871.0
2024-12-27 09:35:00,42.93,42.96,42.8,42.85,17414.0,42.93,42.96,42.8,42.85,17414.0
2024-12-27 09:40:00,42.86,42.91,42.85,42.88,6113.0,42.86,42.91,42.85,42.88,6113.0
2024-12-27 09:45:00,42.92,43.04,42.89,43.03,9508.0,42.92,43.04,42.89,43.03,9508.0
2024-12-27 09:50:00,43.02,43.08,42.99,43.02,9862.0,43.02,43.08,42.99,43.02,9862.0
2024-12-27 09:55:00,43.01,43.02,42.92,42.97,15429.0,43.01,43.02,42.92,42.97,15429.0
2024-12-27 10:00:00,42.95,42.95,42.86,42.93,7713.0,42.95,42.95,42.86,42.93,7713.0
2024-12-27 10:05:00,42.93,42.93,42.8,42.86,13014.0,42.93,42.93,42.8,42.86,13014.0
2024-12-27 10:10:00,42.84,42.84,42.76,42.79,14682.0,42.84,42.84,42.76,42.79,14682.0
2024-12-27 10:15:00,42.79,42.81,42.67,42.69,5598.0,42.79,42.81,42.67,42.69,5598.0
2024-12-27 10:20:00,42.67,42.76,42.64,42.73,5423.0,42.67,42.76,42.64,42.73,5423.0
2024-12-27 10:25:00,42.74,42.74,42.68,42.7,4271.0,42.74,42.74,42.68,42.7,4271.0
2024-12-27 10:30:00,42.69,42.71,42.66,42.7,4157.0,42.69,42.71,42.66,42.7,4157.0
2024-12-27 10:35:00,42.66,42.75,42.64,42.75,6782.0,42.66,42.75,42.64,42.75,6782.0
2024-12-27 10:40:00,42.77,42.93,42.77,42.91,9168.0,42.77,42.93,42.77,42.91,9168.0
2024-12-27 10:45:00,42.93,42.95,42.9,42.94,7810.0,42.93,42.95,42.9,42.94,7810.0
2024-12-27 10:50:00,42.94,42.96,42.9,42.94,21104.0,42.94,42.96,42.9,42.94,21104.0
2024-12-27 10:55:00,42.92,42.92,42.88,42.91,6963.0,42.92,42.92,42.88,42.91,6963.0
2024-12-27 11:00:00,42.91,42.91,42.85,42.85,6483.0,42.91,42.91,42.85,42.85,6483.0
2024-12-27 11:05:00,42.87,42.9,42.85,42.85,3203.0,42.87,42.9,42.85,42.85,3203.0
2024-12-27 11:10:00,42.86,42.91,42.86,42.86,9079.0,42.86,42.91,42.86,42.86,9079.0
2024-12-27 11:15:00,42.87,42.89,42.83,42.84,4318.0,42.87,42.89,42.83,42.84,4318.0
2024-12-27 11:20:00,42.84,42.91,42.83,42.88,5327.0,42.84,42.91,42.83,42.88,5327.0
2024-12-27 11:25:00,42.9,42.91,42.88,42.91,8051.0,42.9,42.91,42.88,42.91,8051.0
2024-12-27 11:30:00,42.91,42.95,42.89,42.89,6910.0,42.91,42.95,42.89,42.89,6910.0
2024-12-27 11:35:00,42.89,42.89,42.86,42.86,6826.0,42.89,42.89,42.86,42.86,6826.0
2024-12-27 11:40:00,42.87,42.87,42.84,42.85,5300.0,42.87,42.87,42.84,42.85,5300.0
2024-12-27 11:45:00,42.86,42.9,42.84,42.84,8737.0,42.86,42.9,42.84,42.84,8737.0
2024-12-27 11:50:00,42.84,42.84,42.72,42.74,5534.0,42.84,42.84,42.72,42.74,5534.0
2024-12-27 11:55:00,42.74,42.74,42.7,42.74,11319.0,42.74,42.74,42.7,42.74,11319.0
2024-12-27 12:00:00,42.74,42.74,42.67,42.67,2954.0,42.74,42.74,42.67,42.67,2954.0
2024-12-27 12:05:00,42.67,42.7,42.66,42.69,6218.0,42.67,42.7,42.66,42.69,6218.0
2024-12-27 12:10:00,42.69,42.7,42.66,42.68,18503.0,42.69,42.7,42.66,42.68,18503.0
2024-12-27 12:15:00,42.68,42.69,42.66,42.66,4955.0,42.68,42.69,42.66,42.66,4955.0
2024-12-27 12:20:00,42.67,42.71,42.67,42.68,3800.0,42.67,42.71,42.67,42.68,3800.0
2024-12-27 12:25:00,42.7,42.73,42.67,42.68,3200.0,42.7,42.73,42.67,42.68,3200.0
2024-12-27 12:30:00,42.69,42.7,42.66,42.68,6451.0,42.69,42.7,42.66,42.68,6451.0
2024-12-27 12:35:00,42.67,42.67,42.61,42.66,10793.0,42.67,42.67,42.61,42.66,10793.0
2024-12-27 12:40:00,42.68,42.76,42.68,42.71,7365.0,42.68,42.76,42.68,42.71,7365.0
2024-12-27 12:45:00,42.7,42.72,42.69,42.69,1544.0,42.7,42.72,42.69,42.69,1544.0
2024-12-27 12:50:00,42.7,42.71,42.68,42.69,4800.0,42.7,42.71,42.68,42.69,4800.0
2024-12-27 12:55:00,42.69,42.71,42.69,42.7,3500.0,42.69,42.71,42.69,42.7,3500.0
2024-12-27 13:00:00,42.71,42.74,42.71,42.74,1100.0,42.71,42.74,42.71,42.74,1100.0
2024-12-27 13:05:00,42.76,42.76,42.72,42.74,2349.0,42.76,42.76,42.72,42.74,2349.0
2024-12-27 13:10:00,42.74,42.79,42.74,42.79,2625.0,42.74,42.79,42.74,42.79,2625.0
2024-12-27 13:15:00,42.78,42.78,42.74,42.74,2753.0,42.78,42.78,42.74,42.74,2753.0
2024-12-27 13:20:00,42.75,42.8,42.75,42.8,3749.0,42.75,42.8,42.75,42.8,3749.0
2024-12-27 13:25:00,42.81,42.81,42.79,42.81,825.0,42.81,42.81,42.79,42.81,825.0
2024-12-27 13:30:00,42.81,42.85,42.81,42.84,2206.0,42.81,42.85,42.81,42.84,2206.0
2024-12-27 13:35:00,42.84,42.87,42.84,42.87,1000.0,42.84,42.87,42.84,42.87,1000.0
2024-12-27 13:40:00,42.86,42.87,42.85,42.87,1194.0,42.86,42.87,42.85,42.87,1194.0
2024-12-27 13:45:00,42.89,42.9,42.85,42.86,2291.0,42.89,42.9,42.85,42.86,2291.0
2024-12-27 13:50:00,42.85,42.92,42.85,42.92,3859.0,42.85,42.92,42.85,42.92,3859.0
2024-12-27 13:55:00,42.93,42.93,42.92,42.93,5277.0,42.93,42.93,42.92,42.93,5277.0
2024-12-27 14:00:00,42.93,42.93,42.88,42.9,3471.0,42.93,42.93,42.88,42.9,3471.0
2024-12-27 14:05:00,42.89,42.93,42.89,42.92,2635.0,42.89,42.93,42.89,42.92,2635.0
2024-12-27 14:10:00,42.92,42.92,42.87,42.87,1583.0,42.92,42.92,42.87,42.87,1583.0
2024-12-27 14:15:00,42.87,42.9,42.87,42.9,3665.0,42.87,42.9,42.87,42.9,3665.0
2024-12-27 14:20:00,42.91,42.91,42.86,42.89,1783.0,42.91,42.91,42.86,42.89,1783.0
2024-12-27 14:25:00,42.88,42.91,42.87,42.9,1200.0,42.88,42.91,42.87,42.9,1200.0
2024-12-27 14:30:00,42.89,42.95,42.88,42.95,2200.0,42.89,42.95,42.88,42.95,2200.0
2024-12-27 14:35:00,42.95,42.95,42.93,42.93,1602.0,42.95,42.95,42.93,42.93,1602.0
2024-12-27 14:40:00,42.95,42.95,42.92,42.93,2127.0,42.95,42.95,42.92,42.93,2127.0
2024-12-27 14:45:00,42.93,42.99,42.92,42.99,2482.0,42.93,42.99,42.92,42.99,2482.0
2024-12-27 14:50:00,43.0,43.12,42.99,43.12,12617.0,43.0,43.12,42.99,43.12,12617.0
2024-12-27 14:55:00,43.13,43.13,43.08,43.1,6353.0,43.13,43.13,43.08,43.1,6353.0
2024-12-27 15:00:00,43.09,43.11,43.03,43.04,3992.0,43.09,43.11,43.03,43.04,3992.0
2024-12-27 15:05:00,43.04,43.04,42.98,43.03,4255.0,43.04,43.04,42.98,43.03,4255.0
2024-12-27 15:10:00,43.03,43.03,42.94,42.94,2880.0,43.03,43.03,42.94,42.94,2880.0
2024-12-27 15:15:00,42.95,42.95,42.91,42.91,1300.0,42.95,42.95,42.91,42.91,1300.0
2024-12-27 15:20:00,42.92,42.92,42.9,42.9,2060.0,42.92,42.92,42.9,42.9,2060.0
2024-12-27 15:25:00,42.89,42.94,42.89,42.92,3300.0,42.89,42.94,42.89,42.92,3300.0
2024-12-27 15:30:00,42.91,42.92,42.88,42.9,8516.0,42.91,42.92,42.88,42.9,8516.0
2024-12-27 15:35:00,42.9,42.92,42.89,42.91,4759.0,42.9,42.92,42.89,42.91,4759.0
2024-12-27 15:40:00,42.91,42.92,42.87,42.87,5465.0,42.91,42.92,42.87,42.87,5465.0
2024-12-27 15:45:00,42.86,42.9,42.83,42.9,6623.0,42.86,42.9,42.83,42.9,6623.0
2024-12-27 15:50:00,42.93,43.04,42.93,43.0,9167.0,42.93,43.04,42.93,43.0,9167.0
2024-12-27 15:55:00,43.01,43.06,42.95,43.06,26857.0,43.01,43.06,42.95,43.06,26857.0
2024-12-30 09:30:00,42.57,42.67,42.28,42.31,60173.0,42.57,42.67,42.28,42.31,60173.0
2024-12-30 09:35:00,42.31,42.31,42.17,42.18,32111.0,42.31,42.31,42.17,42.18,32111.0
2024-12-30 09:40:00,42.19,42.21,41.98,41.99,36752.0,42.19,42.21,41.98,41.99,36752.0
2024-12-30 09:45:00,42.02,42.25,42.02,42.24,12958.0,42.02,42.25,42.02,42.24,12958.0
2024-12-30 09:50:00,42.24,42.28,42.18,42.25,15658.0,42.24,42.28,42.18,42.25,15658.0
2024-12-30 09:55:00,42.26,42.32,42.21,42.23,10030.0,42.26,42.32,42.21,42.23,10030.0
2024-12-30 10:00:00,42.22,42.27,42.16,42.19,9442.0,42.22,42.27,42.16,42.19,9442.0
2024-12-30 10:05:00,42.22,42.23,42.08,42.11,22147.0,42.22,42.23,42.08,42.11,22147.0
2024-12-30 10:10:00,42.1,42.1,42.05,42.1,10396.0,42.1,42.1,42.05,42.1,10396.0
2024-12-30 10:15:00,42.09,42.11,42.04,42.09,10384.0,42.09,42.11,42.04,42.09,10384.0
2024-12-30 10:20:00,42.06,42.07,41.94,41.95,7524.0,42.06,42.07,41.94,41.95,7524.0
2024-12-30 10:25:00,41.94,41.95,41.85,41.88,5268.0,41.94,41.95,41.85,41.88,5268.0
2024-12-30 10:30:00,41.86,41.95,41.85,41.87,9071.0,41.86,41.95,41.85,41.87,9071.0
2024-12-30 10:35:00,41.89,42.02,41.88,42.02,7448.0,41.89,42.02,41.88,42.02,7448.0
2024-12-30 10:40:00,42.01,42.05,42.0,42.02,4000.0,42.01,42.05,42.0,42.02,4000.0
2024-12-30 10:45:00,42.0,42.06,41.94,41.94,2872.0,42.0,42.06,41.94,41.94,2872.0
2024-12-30 10:50:00,41.96,42.0,41.96,41.99,3111.0,41.96,42.0,41.96,41.99,3111.0
2024-12-30 10:55:00,42.03,42.03,41.93,41.93,3600.0,42.03,42.03,41.93,41.93,3600.0
2024-12-30 11:00:00,41.92,41.94,41.88,41.94,5330.0,41.92,41.94,41.88,41.94,5330.0
2024-12-30 11:05:00,42.02,42.02,41.97,41.98,5800.0,42.02,42.02,41.97,41.98,5800.0
2024-12-30 11:10:00,41.99,42.01,41.92,41.92,6338.0,41.99,42.01,41.92,41.92,6338.0
2024-12-30 11:15:00,41.94,42.04,41.94,41.98,6431.0,41.94,42.04,41.94,41.98,6431.0
2024-12-30 11:20:00,41.97,41.97,41.89,41.92,7599.0,41.97,41.97,41.89,41.92,7599.0
2024-12-30 11:25:00,41.92,41.93,41.89,41.89,7228.0,41.92,41.93,41.89,41.89,7228.0
2024-12-30 11:30:00,41.89,41.93,41.88,41.89,5809.0,41.89,41.93,41.88,41.89,5809.0
2024-12-30 11:35:00,41.91,41.99,41.91,41.98,5323.0,41.91,41.99,41.91,41.98,5323.0
2024-12-30 11:40:00,41.99,42.05,41.99,42.05,8400.0,41.99,42.05,41.99,42.05,8400.0
2024-12-30 11:45:00,42.05,42.05,41.99,41.99,5300.0,42.05,42.05,41.99,41.99,5300.0
2024-12-30 11:50:00,41.99,42.01,41.98,42.0,8687.0,41.99,42.01,41.98,42.0,8687.0
2024-12-30 11:55:00,41.99,42.13,41.99,42.13,9189.0,41.99,42.13,41.99,42.13,9189.0
2024-12-30 12:00:00,42.11,42.22,42.11,42.17,7981.0,42.11,42.22,42.11,42.17,7981.0
2024-12-30 12:05:00,42.16,42.23,42.12,42.23,7349.0,42.16,42.23,42.12,42.23,7349.0
2024-12-30 12:10:00,42.23,42.32,42.23,42.29,14587.0,42.23,42.32,42.23,42.29,14587.0
2024-12-30 12:15:00,42.3,42.36,42.3,42.34,8904.0,42.3,42.36,42.3,42.34,8904.0
2024-12-30 12:20:00,42.33,42.38,42.33,42.38,8658.0,42.33,42.38,42.33,42.38,8658.0
2024-12-30 12:25:00,42.37,42.43,42.36,42.39,9910.0,42.37,42.43,42.36,42.39,9910.0
2024-12-30 12:30:00,42.4,42.46,42.4,42.46,6732.0,42.4,42.46,42.4,42.46,6732.0
2024-12-30 12:35:00,42.43,42.43,42.4,42.41,5194.0,42.43,42.43,42.4,42.41,5194.0
2024-12-30 12:40:00,42.41,42.44,42.38,42.43,7256.0,42.41,42.44,42.38,42.43,7256.0
2024-12-30 12:45:00,42.43,42.53,42.42,42.5,31808.0,42.43,42.53,42.42,42.5,31808.0
2024-12-30 12:50:00,42.5,42.52,42.49,42.5,4992.0,42.5,42.52,42.49,42.5,4992.0
2024-12-30 12:55:00,42.48,42.55,42.48,42.55,8163.0,42.48,42.55,42.48,42.55,8163.0
2024-12-30 13:00:00,42.56,42.56,42.49,42.53,7412.0,42.56,42.56,42.49,42.53,7412.0
2024-12-30 13:05:00,42.52,42.55,42.52,42.54,5982.0,42.52,42.55,42.52,42.54,5982.0
2024-12-30 13:10:00,42.54,42.56,42.53,42.54,9458.0,42.54,42.56,42.53,42.54,9458.0
2024-12-30 13:15:00,42.54,42.58,42.54,42.56,6182.0,42.54,42.58,42.54,42.56,6182.0
2024-12-30 13:20:00,42.57,42.65,42.57,42.62,13744.0,42.57,42.65,42.57,42.62,13744.0
2024-12-30 13:25:00,42.61,42.63,42.59,42.61,19656.0,42.61,42.63,42.59,42.61,19656.0
2024-12-30 13:30:00,42.61,42.63,42.58,42.63,10885.0,42.61,42.63,42.58,42.63,10885.0
2024-12-30 13:35:00,42.61,42.69,42.6,42.69,9200.0,42.61,42.69,42.6,42.69,9200.0
2024-12-30 13:40:00,42.7,42.7,42.65,42.67,5620.0,42.7,42.7,42.65,42.67,5620.0
2024-12-30 13:45:00,42.67,42.69,42.65,42.69,4988.0,42.67,42.69,42.65,42.69,4988.0
2024-12-30 13:50:00,42.71,42.74,42.66,42.69,6289.0,42.71,42.74,42.66,42.69,6289.0
2024-12-30 13:55:00,42.7,42.73,42.69,42.69,5834.0,42.7,42.73,42.69,42.69,5834.0
2024-12-30 14:00:00,42.7,42.72,42.68,42.68,5641.0,42.7,42.72,42.68,42.68,5641.0
2024-12-30 14:05:00,42.69,42.71,42.63,42.66,16983.0,42.69,42.71,42.63,42.66,16983.0
2024-12-30 14:10:00,42.69,42.69,42.62,42.65,5589.0,42.69,42.69,42.62,42.65,5589.0
2024-12-30 14:15:00,42.65,42.66,42.61,42.61,6600.0,42.65,42.66,42.61,42.61,6600.0
2024-12-30 14:20:00,42.6,42.6,42.56,42.58,6286.0,42.6,42.6,42.56,42.58,6286.0
2024-12-30 14:25:00,42.58,42.61,42.58,42.6,5358.0,42.58,42.61,42.58,42.6,5358.0
2024-12-30 14:30:00,42.6,42.65,42.6,42.62,6208.0,42.6,42.65,42.6,42.62,6208.0
2024-12-30 14:35:00,42.62,42.63,42.61,42.63,4507.0,42.62,42.63,42.61,42.63,4507.0
2024-12-30 14:40:00,42.63,42.66,42.63,42.65,6572.0,42.63,42.66,42.63,42.65,6572.0
2024-12-30 14:45:00,42.66,42.66,42.64,42.64,5300.0,42.66,42.66,42.64,42.64,5300.0
2024-12-30 14:50:00,42.65,42.7,42.65,42.66,6806.0,42.65,42.7,42.65,42.66,6806.0
2024-12-30 14:55:00,42.67,42.69,42.66,42.67,7383.0,42.67,42.69,42.66,42.67,7383.0
2024-12-30 15:00:00,42.65,42.66,42.62,42.63,4640.0,42.65,42.66,42.62,42.63,4640.0
2024-12-30 15:05:00,42.62,42.65,42.6,42.63,5698.0,42.62,42.65,42.6,42.63,5698.0
2024-12-30 15:10:00,42.65,42.66,42.6,42.64,12396.0,42.65,42.66,42.6,42.64,12396.0
2024-12-30 15:15:00,42.63,42.72,42.62,42.72,12073.0,42.63,42.72,42.62,42.72,12073.0
2024-12-30 15:20:00,42.71,42.71,42.65,42.65,5627.0,42.71,42.71,42.65,42.65,5627.0
2024-12-30 15:25:00,42.66,42.67,42.6,42.61,6553.0,42.66,42.67,42.6,42.61,6553.0
2024-12-30 15:30:00,42.6,42.61,42.56,42.56,7788.0,42.6,42.61,42.56,42.56,7788.0
2024-12-30 15:35:00,42.55,42.55,42.5,42.52,5997.0,42.55,42.55,42.5,42.52,5997.0
2024-12-30 15:40:00,42.52,42.55,42.52,42.52,13906.0,42.52,42.55,42.52,42.52,13906.0
2024-12-30 15:45:00,42.53,42.53,42.51,42.52,10713.0,42.53,42.53,42.51,42.52,10713.0
2024-12-30 15:50:00,42.54,42.54,42.44,42.44,28576.0,42.54,42.54,42.44,42.44,28576.0
2024-12-30 15:55:00,42.44,42.44,42.31,42.32,52140.0,42.44,42.44,42.31,42.32,52140.0
2024-12-31 09:30:00,42.15,42.53,42.15,42.5,33603.0,42.15,42.53,42.15,42.5,33603.0
2024-12-31 09:35:00,42.49,42.61,42.49,42.58,34751.0,42.49,42.61,42.49,42.58,34751.0
2024-12-31 09:40:00,42.58,42.58,42.5,42.54,15055.0,42.58,42.58,42.5,42.54,15055.0
2024-12-31 09:45:00,42.54,42.62,42.51,42.54,6965.0,42.54,42.62,42.51,42.54,6965.0
2024-12-31 09:50:00,42.53,42.56,42.47,42.55,12908.0,42.53,42.56,42.47,42.55,12908.0
2024-12-31 09:55:00,42.59,42.67,42.59,42.63,10189.0,42.59,42.67,42.59,42.63,10189.0
2024-12-31 10:00:00,42.63,42.75,42.62,42.71,12773.0,42.63,42.75,42.62,42.71,12773.0
2024-12-31 10:05:00,42.71,42.71,42.63,42.64,4843.0,42.71,42.71,42.63,42.64,4843.0
2024-12-31 10:10:00,42.62,42.74,42.6,42.74,5800.0,42.62,42.74,42.6,42.74,5800.0
2024-12-31 10:15:00,42.75,42.82,42.75,42.76,6764.0,42.75,42.82,42.75,42.76,6764.0
2024-12-31 10:20:00,42.74,42.79,42.72,42.76,6755.0,42.74,42.79,42.72,42.76,6755.0
2024-12-31 10:25:00,42.78,42.83,42.76,42.83,6135.0,42.78,42.83,42.76,42.83,6135.0
2024-12-31 10:30:00,42.85,42.94,42.81,42.81,14893.0,42.85,42.94,42.81,42.81,14893.0
2024-12-31 10:35:00,42.82,42.94,42.82,42.94,6210.0,42.82,42.94,42.82,42.94,6210.0
2024-12-31 10:40:00,42.94,42.95,42.86,42.86,7946.0,42.94,42.95,42.86,42.86,7946.0
2024-12-31 10:45:00,42.85,42.85,42.72,42.72,15039.0,42.85,42.85,42.72,42.72,15039.0
2024-12-31 10:50:00,42.71,42.86,42.7,42.86,10612.0,42.71,42.86,42.7,42.86,10612.0
2024-12-31 10:55:00,42.84,42.87,42.81,42.81,5089.0,42.84,42.87,42.81,42.81,5089.0
2024-12-31 11:00:00,42.82,42.85,42.74,42.77,7696.0,42.82,42.85,42.74,42.77,7696.0
2024-12-31 11:05:00,42.74,42.76,42.73,42.74,5186.0,42.74,42.76,42.73,42.74,5186.0
2024-12-31 11:10:00,42.75,42.79,42.72,42.79,4825.0,42.75,42.79,42.72,42.79,4825.0
2024-12-31 11:15:00,42.78,42.78,42.7,42.7,4910.0,42.78,42.78,42.7,42.7,4910.0
2024-12-31 11:20:00,42.69,42.71,42.65,42.69,4888.0,42.69,42.71,42.65,42.69,4888.0
2024-12-31 11:25:00,42.68,42.71,42.67,42.68,6218.0,42.68,42.71,42.67,42.68,6218.0
2024-12-31 11:30:00,42.67,42.71,42.64,42.71,6465.0,42.67,42.71,42.64,42.71,6465.0
2024-12-31 11:35:00,42.72,42.72,42.69,42.71,7594.0,42.72,42.72,42.69,42.71,7594.0
2024-12-31 11:40:00,42.69,42.74,42.67,42.74,3232.0,42.69,42.74,42.67,42.74,3232.0
2024-12-31 11:45:00,42.73,42.73,42.65,42.65,3348.0,42.73,42.73,42.65,42.65,3348.0
2024-12-31 11:50:00,42.64,42.65,42.59,42.63,5600.0,42.64,42.65,42.59,42.63,5600.0
2024-12-31 11:55:00,42.61,42.65,42.6,42.64,2336.0,42.61,42.65,42.6,42.64,2336.0
2024-12-31 12:00:00,42.64,42.64,42.59,42.63,4201.0,42.64,42.64,42.59,42.63,4201.0
2024-12-31 12:05:00,42.63,42.64,42.61,42.64,5790.0,42.63,42.64,42.61,42.64,5790.0
2024-12-31 12:10:00,42.63,42.63,42.57,42.58,3599.0,42.63,42.63,42.57,42.58,3599.0
2024-12-31 12:15:00,42.58,42.66,42.53,42.66,6610.0,42.58,42.66,42.53,42.66,6610.0
2024-12-31 12:20:00,42.68,42.68,42.54,42.6,4894.0,42.68,42.68,42.54,42.6,4894.0
2024-12-31 12:25:00,42.6,42.61,42.54,42.54,1100.0,42.6,42.61,42.54,42.54,1100.0
2024-12-31 12:30:00,42.53,42.54,42.5,42.51,6400.0,42.53,42.54,42.5,42.51,6400.0
2024-12-31 12:35:00,42.5,42.5,42.49,42.49,1000.0,42.5,42.5,42.49,42.49,1000.0
2024-12-31 12:40:00,42.51,42.53,42.51,42.52,711.0,42.51,42.53,42.51,42.52,711.0
2024-12-31 12:45:00,42.52,42.57,42.52,42.57,400.0,42.52,42.57,42.52,42.57,400.0
2024-12-31 12:50:00,42.58,42.65,42.58,42.64,6074.0,42.58,42.65,42.58,42.64,6074.0
2024-12-31 12:55:00,42.64,42.68,42.64,42.65,2662.0,42.64,42.68,42.64,42.65,2662.0
2024-12-31 13:00:00,42.64,42.68,42.63,42.68,3100.0,42.64,42.68,42.63,42.68,3100.0
2024-12-31 13:05:00,42.68,42.69,42.65,42.65,2250.0,42.68,42.69,42.65,42.65,2250.0
2024-12-31 13:10:00,42.64,42.67,42.64,42.66,4200.0,42.64,42.67,42.64,42.66,4200.0
2024-12-31 13:15:00,42.65,42.72,42.65,42.67,2800.0,42.65,42.72,42.65,42.67,2800.0
2024-12-31 13:20:00,42.65,42.68,42.64,42.66,4479.0,42.65,42.68,42.64,42.66,4479.0
2024-12-31 13:25:00,42.67,42.69,42.65,42.65,4005.0,42.67,42.69,42.65,42.65,4005.0
2024-12-31 13:30:00,42.65,42.69,42.64,42.67,2510.0,42.65,42.69,42.64,42.67,2510.0
2024-12-31 13:35:00,42.66,42.66,42.62,42.65,1418.0,42.66,42.66,42.62,42.65,1418.0
2024-12-31 13:40:00,42.68,42.69,42.67,42.68,2600.0,42.68,42.69,42.67,42.68,2600.0
2024-12-31 13:45:00,42.7,42.7,42.68,42.7,1100.0,42.7,42.7,42.68,42.7,1100.0
2024-12-31 13:50:00,42.7,42.74,42.7,42.74,1265.0,42.7,42.74,42.7,42.74,1265.0
2024-12-31 13:55:00,42.74,42.76,42.72,42.72,2910.0,42.74,42.76,42.72,42.72,2910.0
2024-12-31 14:00:00,42.71,42.79,42.69,42.79,4273.0,42.71,42.79,42.69,42.79,4273.0
2024-12-31 14:05:00,42.79,42.84,42.79,42.84,2908.0,42.79,42.84,42.79,42.84,2908.0
2024-12-31 14:10:00,42.86,42.88,42.86,42.88,1700.0,42.86,42.88,42.86,42.88,1700.0
2024-12-31 14:15:00,42.87,42.87,42.85,42.85,1200.0,42.87,42.87,42.85,42.85,1200.0
2024-12-31 14:20:00,42.83,42.83,42.81,42.81,2100.0,42.83,42.83,42.81,42.81,2100.0
2024-12-31 14:25:00,42.8,42.8,42.76,42.76,3926.0,42.8,42.8,42.76,42.76,3926.0
2024-12-31 14:30:00,42.75,42.75,42.73,42.74,2500.0,42.75,42.75,42.73,42.74,2500.0
2024-12-31 14:35:00,42.75,42.75,42.74,42.75,1900.0,42.75,42.75,42.74,42.75,1900.0
2024-12-31 14:40:00,42.74,42.74,42.72,42.74,2798.0,42.74,42.74,42.72,42.74,2798.0
2024-12-31 14:45:00,42.74,42.76,42.72,42.76,2557.0,42.74,42.76,42.72,42.76,2557.0
2024-12-31 14:50:00,42.76,42.85,42.76,42.84,5971.0,42.76,42.85,42.76,42.84,5971.0
2024-12-31 14:55:00,42.83,42.87,42.83,42.87,1100.0,42.83,42.87,42.83,42.87,1100.0
2024-12-31 15:00:00,42.86,42.87,42.84,42.87,2280.0,42.86,42.87,42.84,42.87,2280.0
2024-12-31 15:05:00,42.87,42.91,42.87,42.9,4382.0,42.87,42.91,42.87,42.9,4382.0
2024-12-31 15:10:00,42.89,42.9,42.85,42.86,4365.0,42.89,42.9,42.85,42.86,4365.0
2024-12-31 15:15:00,42.86,42.87,42.84,42.86,4400.0,42.86,42.87,42.84,42.86,4400.0
2024-12-31 15:20:00,42.86,42.91,42.86,42.87,9790.0,42.86,42.91,42.86,42.87,9790.0
2024-12-31 15:25:00,42.86,42.87,42.84,42.87,4918.0,42.86,42.87,42.84,42.87,4918.0
2024-12-31 15:30:00,42.87,42.87,42.82,42.82,3990.0,42.87,42.87,42.82,42.82,3990.0
2024-12-31 15:35:00,42.83,42.87,42.82,42.83,14374.0,42.83,42.87,42.82,42.83,14374.0
2024-12-31 15:40:00,42.82,42.84,42.81,42.83,4966.0,42.82,42.84,42.81,42.83,4966.0
2024-12-31 15:45:00,42.83,42.86,42.77,42.86,5640.0,42.83,42.86,42.77,42.86,5640.0
2024-12-31 15:50:00,42.85,42.9,42.8,42.8,17681.0,42.85,42.9,42.8,42.8,17681.0
2024-12-31 15:55:00,42.79,42.8,42.73,42.75,48182.0,42.79,42.8,42.73,42.75,48182.0
2025-01-02 09:30:00,43.47,43.99,43.46,43.91,72012.0,43.47,43.99,43.46,43.91,72012.0
2025-01-02 09:35:00,43.93,43.98,43.73,43.88,19772.0,43.93,43.98,43.73,43.88,19772.0
2025-01-02 09:40:00,43.91,44.0,43.89,43.98,20309.0,43.91,44.0,43.89,43.98,20309.0
2025-01-02 09:45:00,43.98,44.18,43.97,44.12,121864.0,43.98,44.18,43.97,44.12,121864.0
2025-01-02 09:50:00,44.12,44.24,44.06,44.2,30227.0,44.12,44.24,44.06,44.2,30227.0
2025-01-02 09:55:00,44.21,44.21,44.13,44.18,15401.0,44.21,44.21,44.13,44.18,15401.0
2025-01-02 10:00:00,44.19,44.2,44.05,44.11,19692.0,44.19,44.2,44.05,44.11,19692.0
2025-01-02 10:05:00,44.1,44.1,43.98,44.05,19433.0,44.1,44.1,43.98,44.05,19433.0
2025-01-02 10:10:00,44.01,44.09,43.97,44.09,9463.0,44.01,44.09,43.97,44.09,9463.0
2025-01-02 10:15:00,44.08,44.2,44.08,44.14,9569.0,44.08,44.2,44.08,44.14,9569.0
2025-01-02 10:20:00,44.13,44.18,44.08,44.18,7683.0,44.13,44.18,44.08,44.18,7683.0
2025-01-02 10:25:00,44.19,44.25,44.19,44.23,24449.0,44.19,44.25,44.19,44.23,24449.0
2025-01-02 10:30:00,44.22,44.39,44.19,44.36,20582.0,44.22,44.39,44.19,44.36,20582.0
2025-01-02 10:35:00,44.34,44.42,44.29,44.29,15764.0,44.34,44.42,44.29,44.29,15764.0
2025-01-02 10:40:00,44.28,44.37,44.27,44.32,10800.0,44.28,44.37,44.27,44.32,10800.0
2025-01-02 10:45:00,44.31,44.41,44.28,44.39,16345.0,44.31,44.41,44.28,44.39,16345.0
2025-01-02 10:50:00,44.4,44.5,44.39,44.49,8909.0,44.4,44.5,44.39,44.49,8909.0
2025-01-02 10:55:00,44.5,44.55,44.43,44.43,12718.0,44.5,44.55,44.43,44.43,12718.0
2025-01-02 11:00:00,44.45,44.46,44.29,44.36,19193.0,44.45,44.46,44.29,44.36,19193.0
2025-01-02 11:05:00,44.37,44.43,44.32,44.43,14833.0,44.37,44.43,44.32,44.43,14833.0
2025-01-02 11:10:00,44.43,44.48,44.4,44.42,30203.0,44.43,44.48,44.4,44.42,30203.0
2025-01-02 11:15:00,44.42,44.56,44.41,44.56,36667.0,44.42,44.56,44.41,44.56,36667.0
2025-01-02 11:20:00,44.56,44.58,44.51,44.57,14474.0,44.56,44.58,44.51,44.57,14474.0
2025-01-02 11:25:00,44.57,44.63,44.52,44.59,10331.0,44.57,44.63,44.52,44.59,10331.0
2025-01-02 11:30:00,44.59,44.68,44.58,44.66,8366.0,44.59,44.68,44.58,44.66,8366.0
2025-01-02 11:35:00,44.66,44.74,44.66,44.7,10216.0,44.66,44.74,44.66,44.7,10216.0
2025-01-02 11:40:00,44.71,44.73,44.68,44.69,7955.0,44.71,44.73,44.68,44.69,7955.0
2025-01-02 11:45:00,44.68,44.74,44.66,44.74,8893.0,44.68,44.74,44.66,44.74,8893.0
2025-01-02 11:50:00,44.74,44.77,44.73,44.77,5073.0,44.74,44.77,44.73,44.77,5073.0
2025-01-02 11:55:00,44.77,44.83,44.77,44.82,6997.0,44.77,44.83,44.77,44.82,6997.0
2025-01-02 12:00:00,44.84,44.84,44.76,44.77,5814.0,44.84,44.84,44.76,44.77,5814.0
2025-01-02 12:05:00,44.79,44.82,44.76,44.82,7201.0,44.79,44.82,44.76,44.82,7201.0
2025-01-02 12:10:00,44.81,44.84,44.79,44.81,3272.0,44.81,44.84,44.79,44.81,3272.0
2025-01-02 12:15:00,44.8,44.8,44.73,44.73,5187.0,44.8,44.8,44.73,44.73,5187.0
2025-01-02 12:20:00,44.73,44.76,44.72,44.73,6825.0,44.73,44.76,44.72,44.73,6825.0
2025-01-02 12:25:00,44.71,44.71,44.64,44.64,7535.0,44.71,44.71,44.64,44.64,7535.0
2025-01-02 12:30:00,44.63,44.63,44.51,44.52,6965.0,44.63,44.63,44.51,44.52,6965.0
2025-01-02 12:35:00,44.52,44.52,44.45,44.45,2200.0,44.52,44.52,44.45,44.45,2200.0
2025-01-02 12:40:00,44.44,44.51,44.4,44.46,7072.0,44.44,44.51,44.4,44.46,7072.0
2025-01-02 12:45:00,44.47,44.47,44.36,44.38,5147.0,44.47,44.47,44.36,44.38,5147.0
2025-01-02 12:50:00,44.35,44.49,44.35,44.48,8574.0,44.35,44.49,44.35,44.48,8574.0
2025-01-02 12:55:00,44.48,44.53,44.47,44.52,7292.0,44.48,44.53,44.47,44.52,7292.0
2025-01-02 13:00:00,44.53,44.55,44.46,44.48,10264.0,44.53,44.55,44.46,44.48,10264.0
2025-01-02 13:05:00,44.5,44.58,44.5,44.55,9839.0,44.5,44.58,44.5,44.55,9839.0
2025-01-02 13:10:00,44.53,44.53,44.38,44.39,5054.0,44.53,44.53,44.38,44.39,5054.0
2025-01-02 13:15:00,44.39,44.45,44.34,44.45,4342.0,44.39,44.45,44.34,44.45,4342.0
2025-01-02 13:20:00,44.48,44.49,44.44,44.46,8050.0,44.48,44.49,44.44,44.46,8050.0
2025-01-02 13:25:00,44.45,44.46,44.43,44.45,3462.0,44.45,44.46,44.43,44.45,3462.0
2025-01-02 13:30:00,44.45,44.45,44.35,44.41,4987.0,44.45,44.45,44.35,44.41,4987.0
2025-01-02 13:35:00,44.42,44.51,44.41,44.49,3885.0,44.42,44.51,44.41,44.49,3885.0
2025-01-02 13:40:00,44.48,44.53,44.45,44.53,4826.0,44.48,44.53,44.45,44.53,4826.0
2025-01-02 13:45:00,44.53,44.53,44.5,44.51,3416.0,44.53,44.53,44.5,44.51,3416.0
2025-01-02 13:50:00,44.51,44.52,44.5,44.51,5881.0,44.51,44.52,44.5,44.51,5881.0
2025-01-02 13:55:00,44.53,44.53,44.45,44.51,8373.0,44.53,44.53,44.45,44.51,8373.0
2025-01-02 14:00:00,44.51,44.51,44.47,44.51,3765.0,44.51,44.51,44.47,44.51,3765.0
2025-01-02 14:05:00,44.52,44.52,44.44,44.45,9326.0,44.52,44.52,44.44,44.45,9326.0
2025-01-02 14:10:00,44.44,44.48,44.43,44.43,1838.0,44.44,44.48,44.43,44.43,1838.0
2025-01-02 14:15:00,44.42,44.42,44.31,44.31,7989.0,44.42,44.42,44.31,44.31,7989.0
2025-01-02 14:20:00,44.3,44.44,44.29,44.44,5800.0,44.3,44.44,44.29,44.44,5800.0
2025-01-02 14:25:00,44.48,44.52,44.47,44.52,1489.0,44.48,44.52,44.47,44.52,1489.0
2025-01-02 14:30:00,44.5,44.5,44.46,44.47,4685.0,44.5,44.5,44.46,44.47,4685.0
2025-01-02 14:35:00,44.45,44.5,44.44,44.49,6383.0,44.45,44.5,44.44,44.49,6383.0
2025-01-02 14:40:00,44.49,44.49,44.44,44.44,5680.0,44.49,44.49,44.44,44.44,5680.0
2025-01-02 14:45:00,44.43,44.52,44.41,44.52,6044.0,44.43,44.52,44.41,44.52,6044.0
2025-01-02 14:50:00,44.51,44.53,44.48,44.51,6789.0,44.51,44.53,44.48,44.51,6789.0
2025-01-02 14:55:00,44.53,44.53,44.42,44.42,4957.0,44.53,44.53,44.42,44.42,4957.0
2025-01-02 15:00:00,44.43,44.48,44.43,44.48,5714.0,44.43,44.48,44.43,44.48,5714.0
2025-01-02 15:05:00,44.48,44.48,44.45,44.47,3172.0,44.48,44.48,44.45,44.47,3172.0
2025-01-02 15:10:00,44.47,44.55,44.43,44.54,9522.0,44.47,44.55,44.43,44.54,9522.0
2025-01-02 15:15:00,44.55,44.56,44.52,44.56,2606.0,44.55,44.56,44.52,44.56,2606.0
2025-01-02 15:20:00,44.57,44.62,44.57,44.62,8565.0,44.57,44.62,44.57,44.62,8565.0
2025-01-02 15:25:00,44.63,44.66,44.61,44.66,9200.0,44.63,44.66,44.61,44.66,9200.0
2025-01-02 15:30:00,44.65,44.67,44.61,44.66,7825.0,44.65,44.67,44.61,44.66,7825.0
2025-01-02 15:35:00,44.65,44.65,44.61,44.64,7374.0,44.65,44.65,44.61,44.64,7374.0
2025-01-02 15:40:00,44.64,44.69,44.62,44.63,8031.0,44.64,44.69,44.62,44.63,8031.0
2025-01-02 15:45:00,44.63,44.83,44.62,44.81,18258.0,44.63,44.83,44.62,44.81,18258.0
2025-01-02 15:50:00,44.82,44.91,44.82,44.84,63061.0,44.82,44.91,44.82,44.84,63061.0
2025-01-02 15:55:00,44.84,44.87,44.79,44.81,81039.0,44.84,44.87,44.79,44.81,81039.0
2025-01-03 09:30:00,44.63,44.72,44.42,44.66,44968.0,44.63,44.72,44.42,44.66,44968.0
2025-01-03 09:35:00,44.67,44.67,44.49,44.59,18071.0,44.67,44.67,44.49,44.59,18071.0
2025-01-03 09:40:00,44.58,44.61,44.51,44.51,13857.0,44.58,44.61,44.51,44.51,13857.0
2025-01-03 09:45:00,44.51,44.51,44.34,44.39,10160.0,44.51,44.51,44.34,44.39,10160.0
2025-01-03 09:50:00,44.42,44.46,44.36,44.44,9932.0,44.42,44.46,44.36,44.44,9932.0
2025-01-03 09:55:00,44.43,44.6,44.43,44.58,6974.0,44.43,44.6,44.43,44.58,6974.0
2025-01-03 10:00:00,44.56,44.56,44.38,44.51,13037.0,44.56,44.56,44.38,44.51,13037.0
2025-01-03 10:05:00,44.53,44.62,44.49,44.5,16499.0,44.53,44.62,44.49,44.5,16499.0
2025-01-03 10:10:00,44.49,44.56,44.39,44.53,8231.0,44.49,44.56,44.39,44.53,8231.0
2025-01-03 10:15:00,44.54,44.54,44.38,44.41,9717.0,44.54,44.54,44.38,44.41,9717.0
2025-01-03 10:20:00,44.44,44.49,44.38,44.47,11651.0,44.44,44.49,44.38,44.47,11651.0
2025-01-03 10:25:00,44.48,44.5,44.36,44.39,6638.0,44.48,44.5,44.36,44.39,6638.0
2025-01-03 10:30:00,44.39,44.44,44.37,44.38,10778.0,44.39,44.44,44.37,44.38,10778.0
2025-01-03 10:35:00,44.42,44.49,44.39,44.44,8229.0,44.42,44.49,44.39,44.44,8229.0
2025-01-03 10:40:00,44.46,44.5,44.4,44.45,7146.0,44.46,44.5,44.4,44.45,7146.0
2025-01-03 10:45:00,44.44,44.49,44.42,44.49,8109.0,44.44,44.49,44.42,44.49,8109.0
2025-01-03 10:50:00,44.49,44.52,44.41,44.42,9523.0,44.49,44.52,44.41,44.42,9523.0
2025-01-03 10:55:00,44.43,44.48,44.42,44.44,5424.0,44.43,44.48,44.42,44.44,5424.0
2025-01-03 11:00:00,44.44,44.57,44.44,44.55,10272.0,44.44,44.57,44.44,44.55,10272.0
2025-01-03 11:05:00,44.55,44.56,44.51,44.52,4569.0,44.55,44.56,44.51,44.52,4569.0
2025-01-03 11:10:00,44.51,44.51,44.37,44.38,3717.0,44.51,44.51,44.37,44.38,3717.0
2025-01-03 11:15:00,44.39,44.39,44.29,44.3,7610.0,44.39,44.39,44.29,44.3,7610.0
2025-01-03 11:20:00,44.31,44.4,44.27,44.39,9863.0,44.31,44.4,44.27,44.39,9863.0
2025-01-03 11:25:00,44.38,44.48,44.37,44.4,7723.0,44.38,44.48,44.37,44.4,7723.0
2025-01-03 11:30:00,44.43,44.45,44.39,44.4,3677.0,44.43,44.45,44.39,44.4,3677.0
2025-01-03 11:35:00,44.4,44.41,44.38,44.4,6212.0,44.4,44.41,44.38,44.4,6212.0
2025-01-03 11:40:00,44.41,44.42,44.37,44.4,3968.0,44.41,44.42,44.37,44.4,3968.0
2025-01-03 11:45:00,44.37,44.37,44.3,44.3,6090.0,44.37,44.37,44.3,44.3,6090.0
2025-01-03 11:50:00,44.31,44.34,44.28,44.28,2872.0,44.31,44.34,44.28,44.28,2872.0
2025-01-03 11:55:00,44.31,44.33,44.27,44.32,5900.0,44.31,44.33,44.27,44.32,5900.0
2025-01-03 12:00:00,44.33,44.34,44.27,44.31,3523.0,44.33,44.34,44.27,44.31,3523.0
2025-01-03 12:05:00,44.32,44.41,44.32,44.38,4665.0,44.32,44.41,44.32,44.38,4665.0
2025-01-03 12:10:00,44.32,44.37,44.32,44.34,3637.0,44.32,44.37,44.32,44.34,3637.0
2025-01-03 12:15:00,44.34,44.41,44.34,44.39,3200.0,44.34,44.41,44.34,44.39,3200.0
2025-01-03 12:20:00,44.37,44.37,44.33,44.35,2701.0,44.37,44.37,44.33,44.35,2701.0
2025-01-03 12:25:00,44.37,44.37,44.28,44.29,3184.0,44.37,44.37,44.28,44.29,3184.0
2025-01-03 12:30:00,44.29,44.29,44.27,44.28,1010.0,44.29,44.29,44.27,44.28,1010.0
2025-01-03 12:35:00,44.26,44.26,44.22,44.25,4756.0,44.26,44.26,44.22,44.25,4756.0
2025-01-03 12:40:00,44.25,44.27,44.25,44.26,2000.0,44.25,44.27,44.25,44.26,2000.0
2025-01-03 12:45:00,44.26,44.29,44.25,44.29,2700.0,44.26,44.29,44.25,44.29,2700.0
2025-01-03 12:50:00,44.3,44.31,44.27,44.31,3228.0,44.3,44.31,44.27,44.31,3228.0
2025-01-03 12:55:00,44.31,44.33,44.29,44.29,4140.0,44.31,44.33,44.29,44.29,4140.0
2025-01-03 13:00:00,44.3,44.3,44.27,44.29,4075.0,44.3,44.3,44.27,44.29,4075.0
2025-01-03 13:05:00,44.28,44.33,44.28,44.33,1688.0,44.28,44.33,44.28,44.33,1688.0
2025-01-03 13:10:00,44.33,44.34,44.32,44.33,4142.0,44.33,44.34,44.32,44.33,4142.0
2025-01-03 13:15:00,44.33,44.38,44.33,44.38,5364.0,44.33,44.38,44.33,44.38,5364.0
2025-01-03 13:20:00,44.4,44.48,44.4,44.42,3200.0,44.4,44.48,44.4,44.42,3200.0
2025-01-03 13:25:00,44.42,44.47,44.42,44.47,4804.0,44.42,44.47,44.42,44.47,4804.0
2025-01-03 13:30:00,44.47,44.51,44.47,44.5,2946.0,44.47,44.51,44.47,44.5,2946.0
2025-01-03 13:35:00,44.5,44.51,44.49,44.51,3156.0,44.5,44.51,44.49,44.51,3156.0
2025-01-03 13:40:00,44.52,44.53,44.51,44.51,1961.0,44.52,44.53,44.51,44.51,1961.0
2025-01-03 13:45:00,44.51,44.52,44.44,44.44,3535.0,44.51,44.52,44.44,44.44,3535.0
2025-01-03 13:50:00,44.44,44.46,44.41,44.46,3560.0,44.44,44.46,44.41,44.46,3560.0
2025-01-03 13:55:00,44.46,44.49,44.44,44.44,12087.0,44.46,44.49,44.44,44.44,12087.0
2025-01-03 14:00:00,44.44,44.45,44.41,44.41,6460.0,44.44,44.45,44.41,44.41,6460.0
2025-01-03 14:05:00,44.44,44.48,44.43,44.45,5333.0,44.44,44.48,44.43,44.45,5333.0
2025-01-03 14:10:00,44.44,44.45,44.42,44.44,7918.0,44.44,44.45,44.42,44.44,7918.0
2025-01-03 14:15:00,44.44,44.44,44.4,44.41,3800.0,44.44,44.44,44.4,44.41,3800.0
2025-01-03 14:20:00,44.42,44.44,44.4,44.42,2400.0,44.42,44.44,44.4,44.42,2400.0
2025-01-03 14:25:00,44.42,44.47,44.41,44.46,4325.0,44.42,44.47,44.41,44.46,4325.0
2025-01-03 14:30:00,44.46,44.47,44.42,44.42,3281.0,44.46,44.47,44.42,44.42,3281.0
2025-01-03 14:35:00,44.43,44.47,44.43,44.46,3000.0,44.43,44.47,44.43,44.46,3000.0
2025-01-03 14:40:00,44.46,44.46,44.44,44.44,4310.0,44.46,44.46,44.44,44.44,4310.0
2025-01-03 14:45:00,44.44,44.45,44.4,44.41,4505.0,44.44,44.45,44.4,44.41,4505.0
2025-01-03 14:50:00,44.4,44.4,44.34,44.34,3303.0,44.4,44.4,44.34,44.34,3303.0
2025-01-03 14:55:00,44.36,44.36,44.34,44.34,1400.0,44.36,44.36,44.34,44.34,1400.0
2025-01-03 15:00:00,44.33,44.37,44.33,44.36,8303.0,44.33,44.37,44.33,44.36,8303.0
2025-01-03 15:05:00,44.36,44.38,44.35,44.35,8133.0,44.36,44.38,44.35,44.35,8133.0
2025-01-03 15:10:00,44.34,44.4,44.34,44.4,17274.0,44.34,44.4,44.34,44.4,17274.0
2025-01-03 15:15:00,44.41,44.42,44.38,44.4,11515.0,44.41,44.42,44.38,44.4,11515.0
2025-01-03 15:20:00,44.4,44.46,44.4,44.42,17132.0,44.4,44.46,44.4,44.42,17132.0
2025-01-03 15:25:00,44.4,44.41,44.38,44.4,11202.0,44.4,44.41,44.38,44.4,11202.0
2025-01-03 15:30:00,44.39,44.39,44.35,44.35,22602.0,44.39,44.39,44.35,44.35,22602.0
2025-01-03 15:35:00,44.35,44.36,44.32,44.34,19013.0,44.35,44.36,44.32,44.34,19013.0
2025-01-03 15:40:00,44.34,44.34,44.23,44.26,24858.0,44.34,44.34,44.23,44.26,24858.0
2025-01-03 15:45:00,44.26,44.27,44.21,44.21,23976.0,44.26,44.27,44.21,44.21,23976.0
2025-01-03 15:50:00,44.23,44.27,44.23,44.27,22883.0,44.23,44.27,44.23,44.27,22883.0
2025-01-03 15:55:00,44.27,44.3,44.26,44.27,62944.0,44.27,44.3,44.26,44.27,62944.0
2025-01-06 09:30:00,44.22,44.71,44.22,44.22,49459.0,44.22,44.71,44.22,44.22,49459.0
2025-01-06 09:35:00,44.22,44.22,43.93,43.95,30255.0,44.22,44.22,43.93,43.95,30255.0
2025-01-06 09:40:00,43.95,43.97,43.74,43.8,29201.0,43.95,43.97,43.74,43.8,29201.0
2025-01-06 09:45:00,43.81,44.05,43.8,44.03,28567.0,43.81,44.05,43.8,44.03,28567.0
2025-01-06 09:50:00,44.04,44.3,43.99,44.27,15000.0,44.04,44.3,43.99,44.27,15000.0
2025-01-06 09:55:00,44.28,44.29,44.16,44.17,17168.0,44.28,44.29,44.16,44.17,17168.0
2025-01-06 10:00:00,44.2,44.24,44.11,44.23,7527.0,44.2,44.24,44.11,44.23,7527.0
2025-01-06 10:05:00,44.26,44.34,44.15,44.15,23080.0,44.26,44.34,44.15,44.15,23080.0
2025-01-06 10:10:00,44.14,44.16,43.95,44.04,17465.0,44.14,44.16,43.95,44.04,17465.0
2025-01-06 10:15:00,44.03,44.03,43.83,43.94,9223.0,44.03,44.03,43.83,43.94,9223.0
2025-01-06 10:20:00,43.9,43.98,43.86,43.98,1800.0,43.9,43.98,43.86,43.98,1800.0
2025-01-06 10:25:00,44.04,44.24,44.03,44.24,5716.0,44.04,44.24,44.03,44.24,5716.0
2025-01-06 10:30:00,44.25,44.3,44.16,44.16,7366.0,44.25,44.3,44.16,44.16,7366.0
2025-01-06 10:35:00,44.16,44.16,44.02,44.1,11800.0,44.16,44.16,44.02,44.1,11800.0
2025-01-06 10:40:00,44.12,44.15,44.04,44.08,6114.0,44.12,44.15,44.04,44.08,6114.0
2025-01-06 10:45:00,44.11,44.14,44.0,44.0,6527.0,44.11,44.14,44.0,44.0,6527.0
2025-01-06 10:50:00,44.01,44.18,44.01,44.13,4500.0,44.01,44.18,44.01,44.13,4500.0
2025-01-06 10:55:00,44.13,44.13,44.06,44.1,4842.0,44.13,44.13,44.06,44.1,4842.0
2025-01-06 11:00:00,44.1,44.1,44.0,44.01,5324.0,44.1,44.1,44.0,44.01,5324.0
2025-01-06 11:05:00,44.02,44.02,43.99,44.02,2497.0,44.02,44.02,43.99,44.02,2497.0
2025-01-06 11:10:00,44.02,44.05,43.98,44.01,6698.0,44.02,44.05,43.98,44.01,6698.0
2025-01-06 11:15:00,43.99,44.04,43.94,43.95,3200.0,43.99,44.04,43.94,43.95,3200.0
2025-01-06 11:20:00,43.97,44.01,43.93,44.01,21815.0,43.97,44.01,43.93,44.01,21815.0
2025-01-06 11:25:00,44.02,44.07,44.0,44.02,4353.0,44.02,44.07,44.0,44.02,4353.0
2025-01-06 11:30:00,44.04,44.1,44.04,44.08,18035.0,44.04,44.1,44.04,44.08,18035.0
2025-01-06 11:35:00,44.08,44.14,44.06,44.06,4404.0,44.08,44.14,44.06,44.06,4404.0
2025-01-06 11:40:00,44.05,44.06,44.02,44.05,6109.0,44.05,44.06,44.02,44.05,6109.0
2025-01-06 11:45:00,44.06,44.09,44.05,44.08,3080.0,44.06,44.09,44.05,44.08,3080.0
2025-01-06 11:50:00,44.08,44.11,44.06,44.06,4500.0,44.08,44.11,44.06,44.06,4500.0
2025-01-06 11:55:00,44.06,44.1,44.05,44.1,2800.0,44.06,44.1,44.05,44.1,2800.0
2025-01-06 12:00:00,44.1,44.1,44.05,44.08,2899.0,44.1,44.1,44.05,44.08,2899.0
2025-01-06 12:05:00,44.08,44.21,44.08,44.21,3400.0,44.08,44.21,44.08,44.21,3400.0
2025-01-06 12:10:00,44.21,44.22,44.18,44.22,1400.0,44.21,44.22,44.18,44.22,1400.0
2025-01-06 12:15:00,44.22,44.23,44.08,44.08,5832.0,44.22,44.23,44.08,44.08,5832.0
2025-01-06 12:20:00,44.1,44.14,44.09,44.13,4100.0,44.1,44.14,44.09,44.13,4100.0
2025-01-06 12:25:00,44.13,44.2,44.11,44.16,5618.0,44.13,44.2,44.11,44.16,5618.0
2025-01-06 12:30:00,44.16,44.17,44.14,44.15,5290.0,44.16,44.17,44.14,44.15,5290.0
2025-01-06 12:35:00,44.16,44.2,44.13,44.2,3998.0,44.16,44.2,44.13,44.2,3998.0
2025-01-06 12:40:00,44.22,44.25,44.19,44.19,4600.0,44.22,44.25,44.19,44.19,4600.0
2025-01-06 12:45:00,44.19,44.24,44.16,44.16,5740.0,44.19,44.24,44.16,44.16,5740.0
2025-01-06 12:50:00,44.16,44.16,44.12,44.16,4700.0,44.16,44.16,44.12,44.16,4700.0
2025-01-06 12:55:00,44.18,44.24,44.17,44.24,6700.0,44.18,44.24,44.17,44.24,6700.0
2025-01-06 13:00:00,44.24,44.24,44.13,44.16,7698.0,44.24,44.24,44.13,44.16,7698.0
2025-01-06 13:05:00,44.17,44.21,44.13,44.13,4600.0,44.17,44.21,44.13,44.13,4600.0
2025-01-06 13:10:00,44.12,44.13,44.07,44.11,15778.0,44.12,44.13,44.07,44.11,15778.0
2025-01-06 13:15:00,44.13,44.22,44.12,44.22,8439.0,44.13,44.22,44.12,44.22,8439.0
2025-01-06 13:20:00,44.21,44.21,44.15,44.21,7400.0,44.21,44.21,44.15,44.21,7400.0
2025-01-06 13:25:00,44.21,44.22,44.13,44.13,11200.0,44.21,44.22,44.13,44.13,11200.0
2025-01-06 13:30:00,44.13,44.14,44.09,44.1,10961.0,44.13,44.14,44.09,44.1,10961.0
2025-01-06 13:35:00,44.1,44.11,44.07,44.1,10281.0,44.1,44.11,44.07,44.1,10281.0
2025-01-06 13:40:00,44.11,44.19,44.11,44.13,6641.0,44.11,44.19,44.11,44.13,6641.0
2025-01-06 13:45:00,44.14,44.17,44.11,44.11,2726.0,44.14,44.17,44.11,44.11,2726.0
2025-01-06 13:50:00,44.11,44.12,44.08,44.11,5854.0,44.11,44.12,44.08,44.11,5854.0
2025-01-06 13:55:00,44.1,44.13,44.09,44.09,5800.0,44.1,44.13,44.09,44.09,5800.0
2025-01-06 14:00:00,44.08,44.08,44.02,44.04,10098.0,44.08,44.08,44.02,44.04,10098.0
2025-01-06 14:05:00,44.05,44.09,44.04,44.04,6398.0,44.05,44.09,44.04,44.04,6398.0
2025-01-06 14:10:00,44.04,44.06,44.02,44.06,3500.0,44.04,44.06,44.02,44.06,3500.0
2025-01-06 14:15:00,44.06,44.08,44.05,44.07,6124.0,44.06,44.08,44.05,44.07,6124.0
2025-01-06 14:20:00,44.06,44.08,44.04,44.07,9386.0,44.06,44.08,44.04,44.07,9386.0
2025-01-06 14:25:00,44.07,44.09,44.07,44.08,7790.0,44.07,44.09,44.07,44.08,7790.0
2025-01-06 14:30:00,44.08,44.08,44.06,44.08,1500.0,44.08,44.08,44.06,44.08,1500.0
2025-01-06 14:35:00,44.09,44.09,44.09,44.09,100.0,44.09,44.09,44.09,44.09,100.0
2025-01-06 14:40:00,44.06,44.06,44.04,44.06,1400.0,44.06,44.06,44.04,44.06,1400.0
2025-01-06 14:45:00,44.07,44.07,44.04,44.04,2381.0,44.07,44.07,44.04,44.04,2381.0
2025-01-06 14:50:00,44.03,44.03,43.98,44.0,2219.0,44.03,44.03,43.98,44.0,2219.0
2025-01-06 14:55:00,44.0,44.0,43.96,43.98,7664.0,44.0,44.0,43.96,43.98,7664.0
2025-01-06 15:00:00,43.97,44.0,43.95,43.98,3545.0,43.97,44.0,43.95,43.98,3545.0
2025-01-06 15:05:00,43.98,43.99,43.91,43.98,6160.0,43.98,43.99,43.91,43.98,6160.0
2025-01-06 15:10:00,43.98,44.0,43.94,44.0,3769.0,43.98,44.0,43.94,44.0,3769.0
2025-01-06 15:15:00,43.98,44.0,43.98,43.99,2294.0,43.98,44.0,43.98,43.99,2294.0
2025-01-06 15:20:00,43.97,43.97,43.94,43.95,9005.0,43.97,43.97,43.94,43.95,9005.0
2025-01-06 15:25:00,43.94,43.94,43.91,43.93,4634.0,43.94,43.94,43.91,43.93,4634.0
2025-01-06 15:30:00,43.94,43.96,43.91,43.92,7155.0,43.94,43.96,43.91,43.92,7155.0
2025-01-06 15:35:00,43.92,43.97,43.92,43.93,6386.0,43.92,43.97,43.92,43.93,6386.0
2025-01-06 15:40:00,43.92,43.97,43.91,43.93,10288.0,43.92,43.97,43.91,43.93,10288.0
2025-01-06 15:45:00,43.92,43.94,43.91,43.92,11523.0,43.92,43.94,43.91,43.92,11523.0
2025-01-06 15:50:00,43.92,43.93,43.81,43.84,26840.0,43.92,43.93,43.81,43.84,26840.0
2025-01-06 15:55:00,43.83,43.84,43.77,43.82,65972.0,43.83,43.84,43.77,43.82,65972.0
2025-01-07 09:30:00,44.87,45.07,44.75,44.97,72957.0,44.87,45.07,44.75,44.97,72957.0
2025-01-07 09:35:00,44.98,45.31,44.98,45.25,24795.0,44.98,45.31,44.98,45.25,24795.0
2025-01-07 09:40:00,45.33,45.42,45.3,45.37,18247.0,45.33,45.42,45.3,45.37,18247.0
2025-01-07 09:45:00,45.36,45.42,45.29,45.33,18890.0,45.36,45.42,45.29,45.33,18890.0
2025-01-07 09:50:00,45.32,45.42,45.28,45.3,10516.0,45.32,45.42,45.28,45.3,10516.0
2025-01-07 09:55:00,45.3,45.3,45.13,45.18,16917.0,45.3,45.3,45.13,45.18,16917.0
2025-01-07 10:00:00,45.16,45.16,44.6,44.6,36805.0,45.16,45.16,44.6,44.6,36805.0
2025-01-07 10:05:00,44.58,44.58,44.4,44.54,17182.0,44.58,44.58,44.4,44.54,17182.0
2025-01-07 10:10:00,44.53,44.58,44.44,44.55,10473.0,44.53,44.58,44.44,44.55,10473.0
2025-01-07 10:15:00,44.55,44.71,44.54,44.71,16742.0,44.55,44.71,44.54,44.71,16742.0
2025-01-07 10:20:00,44.7,44.84,44.7,44.83,7803.0,44.7,44.84,44.7,44.83,7803.0
2025-01-07 10:25:00,44.82,44.95,44.82,44.88,30677.0,44.82,44.95,44.82,44.88,30677.0
2025-01-07 10:30:00,44.89,44.96,44.72,44.75,10832.0,44.89,44.96,44.72,44.75,10832.0
2025-01-07 10:35:00,44.72,44.74,44.46,44.46,14436.0,44.72,44.74,44.46,44.46,14436.0
2025-01-07 10:40:00,44.49,44.51,44.45,44.48,5807.0,44.49,44.51,44.45,44.48,5807.0
2025-01-07 10:45:00,44.47,44.5,44.39,44.5,11587.0,44.47,44.5,44.39,44.5,11587.0
2025-01-07 10:50:00,44.51,44.66,44.51,44.6,6170.0,44.51,44.66,44.51,44.6,6170.0
2025-01-07 10:55:00,44.61,44.66,44.59,44.62,5384.0,44.61,44.66,44.59,44.62,5384.0
2025-01-07 11:00:00,44.62,44.71,44.55,44.68,16797.0,44.62,44.71,44.55,44.68,16797.0
2025-01-07 11:05:00,44.65,44.72,44.61,44.66,5300.0,44.65,44.72,44.61,44.66,5300.0
2025-01-07 11:10:00,44.66,44.67,44.55,44.55,3800.0,44.66,44.67,44.55,44.55,3800.0
2025-01-07 11:15:00,44.58,44.76,44.58,44.73,7018.0,44.58,44.76,44.58,44.73,7018.0
2025-01-07 11:20:00,44.72,44.73,44.66,44.67,5079.0,44.72,44.73,44.66,44.67,5079.0
2025-01-07 11:25:00,44.66,44.76,44.66,44.75,5140.0,44.66,44.76,44.66,44.75,5140.0
2025-01-07 11:30:00,44.75,44.77,44.61,44.61,10026.0,44.75,44.77,44.61,44.61,10026.0
2025-01-07 11:35:00,44.6,44.73,44.55,44.73,3697.0,44.6,44.73,44.55,44.73,3697.0
2025-01-07 11:40:00,44.72,44.77,44.7,44.77,5485.0,44.72,44.77,44.7,44.77,5485.0
2025-01-07 11:45:00,44.77,44.8,44.74,44.74,9599.0,44.77,44.8,44.74,44.74,9599.0
2025-01-07 11:50:00,44.73,44.73,44.59,44.59,3886.0,44.73,44.73,44.59,44.59,3886.0
2025-01-07 11:55:00,44.6,44.6,44.55,44.58,8284.0,44.6,44.6,44.55,44.58,8284.0
2025-01-07 12:00:00,44.6,44.67,44.59,44.65,3146.0,44.6,44.67,44.59,44.65,3146.0
2025-01-07 12:05:00,44.65,44.69,44.64,44.65,1900.0,44.65,44.69,44.64,44.65,1900.0
2025-01-07 12:10:00,44.65,44.68,44.65,44.68,1600.0,44.65,44.68,44.65,44.68,1600.0
2025-01-07 12:15:00,44.67,44.74,44.67,44.73,4100.0,44.67,44.74,44.67,44.73,4100.0
2025-01-07 12:20:00,44.73,44.73,44.6,44.71,4100.0,44.73,44.73,44.6,44.71,4100.0
2025-01-07 12:25:00,44.72,44.75,44.7,44.71,2477.0,44.72,44.75,44.7,44.71,2477.0
2025-01-07 12:30:00,44.72,44.74,44.7,44.7,4120.0,44.72,44.74,44.7,44.7,4120.0
2025-01-07 12:35:00,44.69,44.69,44.66,44.66,1766.0,44.69,44.69,44.66,44.66,1766.0
2025-01-07 12:40:00,44.64,44.65,44.58,44.58,4100.0,44.64,44.65,44.58,44.58,4100.0
2025-01-07 12:45:00,44.58,44.58,44.53,44.57,6730.0,44.58,44.58,44.53,44.57,6730.0
2025-01-07 12:50:00,44.56,44.58,44.55,44.57,4000.0,44.56,44.58,44.55,44.57,4000.0
2025-01-07 12:55:00,44.58,44.6,44.58,44.59,1100.0,44.58,44.6,44.58,44.59,1100.0
2025-01-07 13:00:00,44.6,44.61,44.59,44.59,4836.0,44.6,44.61,44.59,44.59,4836.0
2025-01-07 13:05:00,44.6,44.62,44.55,44.6,5200.0,44.6,44.62,44.55,44.6,5200.0
2025-01-07 13:10:00,44.58,44.58,44.55,44.58,3132.0,44.58,44.58,44.55,44.58,3132.0
2025-01-07 13:15:00,44.57,44.62,44.57,44.62,3111.0,44.57,44.62,44.57,44.62,3111.0
2025-01-07 13:20:00,44.62,44.63,44.61,44.62,5802.0,44.62,44.63,44.61,44.62,5802.0
2025-01-07 13:25:00,44.61,44.63,44.6,44.61,3660.0,44.61,44.63,44.6,44.61,3660.0
2025-01-07 13:30:00,44.59,44.6,44.51,44.53,4217.0,44.59,44.6,44.51,44.53,4217.0
2025-01-07 13:35:00,44.53,44.53,44.5,44.52,8000.0,44.53,44.53,44.5,44.52,8000.0
2025-01-07 13:40:00,44.51,44.51,44.44,44.44,8802.0,44.51,44.51,44.44,44.44,8802.0
2025-01-07 13:45:00,44.44,44.46,44.38,44.39,6809.0,44.44,44.46,44.38,44.39,6809.0
2025-01-07 13:50:00,44.39,44.41,44.37,44.37,2553.0,44.39,44.41,44.37,44.37,2553.0
2025-01-07 13:55:00,44.39,44.43,44.39,44.42,3358.0,44.39,44.43,44.39,44.42,3358.0
2025-01-07 14:00:00,44.42,44.43,44.42,44.42,6188.0,44.42,44.43,44.42,44.42,6188.0
2025-01-07 14:05:00,44.43,44.49,44.43,44.48,1700.0,44.43,44.49,44.43,44.48,1700.0
2025-01-07 14:10:00,44.48,44.49,44.48,44.49,2900.0,44.48,44.49,44.48,44.49,2900.0
2025-01-07 14:15:00,44.45,44.45,44.38,44.4,3200.0,44.45,44.45,44.38,44.4,3200.0
2025-01-07 14:20:00,44.4,44.41,44.36,44.39,2600.0,44.4,44.41,44.36,44.39,2600.0
2025-01-07 14:25:00,44.39,44.44,44.38,44.44,5643.0,44.39,44.44,44.38,44.44,5643.0
2025-01-07 14:30:00,44.42,44.43,44.4,44.42,6682.0,44.42,44.43,44.4,44.42,6682.0
2025-01-07 14:35:00,44.43,44.43,44.41,44.41,2432.0,44.43,44.43,44.41,44.41,2432.0
2025-01-07 14:40:00,44.41,44.43,44.38,44.42,5008.0,44.41,44.43,44.38,44.42,5008.0
2025-01-07 14:45:00,44.41,44.43,44.41,44.41,6200.0,44.41,44.43,44.41,44.41,6200.0
2025-01-07 14:50:00,44.42,44.42,44.39,44.4,4141.0,44.42,44.42,44.39,44.4,4141.0
2025-01-07 14:55:00,44.41,44.41,44.38,44.38,12784.0,44.41,44.41,44.38,44.38,12784.0
2025-01-07 15:00:00,44.39,44.39,44.34,44.36,4496.0,44.39,44.39,44.34,44.36,4496.0
2025-01-07 15:05:00,44.36,44.36,44.31,44.31,15034.0,44.36,44.36,44.31,44.31,15034.0
2025-01-07 15:10:00,44.3,44.3,44.26,44.29,4857.0,44.3,44.3,44.26,44.29,4857.0
2025-01-07 15:15:00,44.28,44.28,44.23,44.26,6553.0,44.28,44.28,44.23,44.26,6553.0
2025-01-07 15:20:00,44.26,44.26,44.16,44.16,10049.0,44.26,44.26,44.16,44.16,10049.0
2025-01-07 15:25:00,44.16,44.18,44.13,44.13,10557.0,44.16,44.18,44.13,44.13,10557.0
2025-01-07 15:30:00,44.14,44.14,44.08,44.12,12196.0,44.14,44.14,44.08,44.12,12196.0
2025-01-07 15:35:00,44.11,44.11,44.05,44.09,10451.0,44.11,44.11,44.05,44.09,10451.0
2025-01-07 15:40:00,44.11,44.15,44.1,44.12,35690.0,44.11,44.15,44.1,44.12,35690.0
2025-01-07 15:45:00,44.12,44.25,44.12,44.24,20349.0,44.12,44.25,44.12,44.24,20349.0
2025-01-07 15:50:00,44.25,44.35,44.25,44.35,19418.0,44.25,44.35,44.25,44.35,19418.0
2025-01-07 15:55:00,44.35,44.39,44.33,44.35,51509.0,44.35,44.39,44.33,44.35,51509.0
2025-01-08 09:30:00,44.81,44.96,44.66,44.75,31617.0,44.81,44.96,44.66,44.75,31617.0
2025-01-08 09:35:00,44.73,44.93,44.72,44.91,21939.0,44.73,44.93,44.72,44.91,21939.0
2025-01-08 09:40:00,44.89,44.89,44.61,44.66,14722.0,44.89,44.89,44.61,44.66,14722.0
2025-01-08 09:45:00,44.65,44.88,44.65,44.88,10907.0,44.65,44.88,44.65,44.88,10907.0
2025-01-08 09:50:00,44.87,44.9,44.77,44.82,10100.0,44.87,44.9,44.77,44.82,10100.0
2025-01-08 09:55:00,44.85,44.85,44.68,44.77,29310.0,44.85,44.85,44.68,44.77,29310.0
2025-01-08 10:00:00,44.76,44.92,44.7,44.91,17159.0,44.76,44.92,44.7,44.91,17159.0
2025-01-08 10:05:00,44.91,44.98,44.84,44.87,19058.0,44.91,44.98,44.84,44.87,19058.0
2025-01-08 10:10:00,44.86,44.86,44.75,44.79,6638.0,44.86,44.86,44.75,44.79,6638.0
2025-01-08 10:15:00,44.79,44.85,44.78,44.79,3664.0,44.79,44.85,44.78,44.79,3664.0
2025-01-08 10:20:00,44.82,44.82,44.64,44.7,3732.0,44.82,44.82,44.64,44.7,3732.0
2025-01-08 10:25:00,44.7,44.77,44.69,44.75,2814.0,44.7,44.77,44.69,44.75,2814.0
2025-01-08 10:30:00,44.75,44.94,44.74,44.94,6462.0,44.75,44.94,44.74,44.94,6462.0
2025-01-08 10:35:00,44.95,45.13,44.95,44.95,14795.0,44.95,45.13,44.95,44.95,14795.0
2025-01-08 10:40:00,44.97,44.97,44.9,44.91,2454.0,44.97,44.97,44.9,44.91,2454.0
2025-01-08 10:45:00,44.94,44.94,44.83,44.84,2817.0,44.94,44.94,44.83,44.84,2817.0
2025-01-08 10:50:00,44.85,44.85,44.81,44.85,4059.0,44.85,44.85,44.81,44.85,4059.0
2025-01-08 10:55:00,44.86,44.89,44.81,44.88,6193.0,44.86,44.89,44.81,44.88,6193.0
2025-01-08 11:00:00,44.86,44.91,44.86,44.87,4526.0,44.86,44.91,44.86,44.87,4526.0
2025-01-08 11:05:00,44.87,44.9,44.83,44.87,8534.0,44.87,44.9,44.83,44.87,8534.0
2025-01-08 11:10:00,44.9,44.92,44.81,44.92,4200.0,44.9,44.92,44.81,44.92,4200.0
2025-01-08 11:15:00,44.9,44.97,44.89,44.97,2600.0,44.9,44.97,44.89,44.97,2600.0
2025-01-08 11:20:00,44.98,45.04,44.96,45.04,7733.0,44.98,45.04,44.96,45.04,7733.0
2025-01-08 11:25:00,45.03,45.03,44.96,45.0,12264.0,45.03,45.03,44.96,45.0,12264.0
2025-01-08 11:30:00,45.03,45.09,45.03,45.08,2828.0,45.03,45.09,45.03,45.08,2828.0
2025-01-08 11:35:00,45.07,45.1,44.99,45.1,5200.0,45.07,45.1,44.99,45.1,5200.0
2025-01-08 11:40:00,45.11,45.25,45.11,45.2,6968.0,45.11,45.25,45.11,45.2,6968.0
2025-01-08 11:45:00,45.19,45.28,45.17,45.24,7239.0,45.19,45.28,45.17,45.24,7239.0
2025-01-08 11:50:00,45.23,45.31,45.22,45.26,13333.0,45.23,45.31,45.22,45.26,13333.0
2025-01-08 11:55:00,45.27,45.32,45.24,45.3,4200.0,45.27,45.32,45.24,45.3,4200.0
2025-01-08 12:00:00,45.28,45.28,45.21,45.21,1800.0,45.28,45.28,45.21,45.21,1800.0
2025-01-08 12:05:00,45.21,45.24,45.16,45.16,5700.0,45.21,45.24,45.16,45.16,5700.0
2025-01-08 12:10:00,45.19,45.23,45.18,45.22,7517.0,45.19,45.23,45.18,45.22,7517.0
2025-01-08 12:15:00,45.22,45.22,45.16,45.17,2400.0,45.22,45.22,45.16,45.17,2400.0
2025-01-08 12:20:00,45.2,45.2,45.09,45.11,10260.0,45.2,45.2,45.09,45.11,10260.0
2025-01-08 12:25:00,45.11,45.11,45.0,45.02,9464.0,45.11,45.11,45.0,45.02,9464.0
2025-01-08 12:30:00,45.02,45.02,44.83,44.84,9018.0,45.02,45.02,44.83,44.84,9018.0
2025-01-08 12:35:00,44.82,44.84,44.67,44.69,19451.0,44.82,44.84,44.67,44.69,19451.0
2025-01-08 12:40:00,44.66,44.8,44.65,44.74,5497.0,44.66,44.8,44.65,44.74,5497.0
2025-01-08 12:45:00,44.73,44.75,44.7,44.72,4400.0,44.73,44.75,44.7,44.72,4400.0
2025-01-08 12:50:00,44.73,44.81,44.68,44.81,4334.0,44.73,44.81,44.68,44.81,4334.0
2025-01-08 12:55:00,44.79,44.79,44.72,44.72,3000.0,44.79,44.79,44.72,44.72,3000.0
2025-01-08 13:00:00,44.72,44.8,44.72,44.8,3992.0,44.72,44.8,44.72,44.8,3992.0
2025-01-08 13:05:00,44.8,44.87,44.77,44.86,7324.0,44.8,44.87,44.77,44.86,7324.0
2025-01-08 13:10:00,44.86,44.9,44.82,44.82,4317.0,44.86,44.9,44.82,44.82,4317.0
2025-01-08 13:15:00,44.82,44.87,44.82,44.85,3176.0,44.82,44.87,44.82,44.85,3176.0
2025-01-08 13:20:00,44.84,44.85,44.8,44.84,3000.0,44.84,44.85,44.8,44.84,3000.0
2025-01-08 13:25:00,44.86,44.93,44.86,44.92,8666.0,44.86,44.93,44.86,44.92,8666.0
2025-01-08 13:30:00,44.91,44.91,44.83,44.83,4421.0,44.91,44.91,44.83,44.83,4421.0
2025-01-08 13:35:00,44.84,44.93,44.84,44.9,4700.0,44.84,44.93,44.84,44.9,4700.0
2025-01-08 13:40:00,44.9,44.9,44.87,44.89,5928.0,44.9,44.9,44.87,44.89,5928.0
2025-01-08 13:45:00,44.88,44.88,44.8,44.8,2910.0,44.88,44.88,44.8,44.8,2910.0
2025-01-08 13:50:00,44.81,44.81,44.69,44.7,4641.0,44.81,44.81,44.69,44.7,4641.0
2025-01-08 13:55:00,44.71,44.72,44.69,44.7,11143.0,44.71,44.72,44.69,44.7,11143.0
2025-01-08 14:00:00,44.71,44.76,44.7,44.76,5401.0,44.71,44.76,44.7,44.76,5401.0
2025-01-08 14:05:00,44.76,44.9,44.76,44.9,5500.0,44.76,44.9,44.76,44.9,5500.0
2025-01-08 14:10:00,44.89,44.89,44.81,44.81,4800.0,44.89,44.89,44.81,44.81,4800.0
2025-01-08 14:15:00,44.81,45.07,44.81,45.07,7166.0,44.81,45.07,44.81,45.07,7166.0
2025-01-08 14:20:00,45.06,45.11,45.05,45.11,10109.0,45.06,45.11,45.05,45.11,10109.0
2025-01-08 14:25:00,45.12,45.2,45.09,45.19,4568.0,45.12,45.2,45.09,45.19,4568.0
2025-01-08 14:30:00,45.16,45.21,45.12,45.12,4435.0,45.16,45.21,45.12,45.12,4435.0
2025-01-08 14:35:00,45.11,45.12,44.96,44.97,4619.0,45.11,45.12,44.96,44.97,4619.0
2025-01-08 14:40:00,44.97,45.01,44.96,44.96,4883.0,44.97,45.01,44.96,44.96,4883.0
2025-01-08 14:45:00,44.96,45.04,44.96,45.03,5764.0,44.96,45.04,44.96,45.03,5764.0
2025-01-08 14:50:00,45.04,45.04,44.99,45.0,26868.0,45.04,45.04,44.99,45.0,26868.0
2025-01-08 14:55:00,45.01,45.03,45.01,45.03,2500.0,45.01,45.03,45.01,45.03,2500.0
2025-01-08 15:00:00,45.03,45.04,45.0,45.03,7400.0,45.03,45.04,45.0,45.03,7400.0
2025-01-08 15:05:00,45.02,45.06,45.02,45.03,4900.0,45.02,45.06,45.02,45.03,4900.0
2025-01-08 15:10:00,45.05,45.13,45.04,45.12,5300.0,45.05,45.13,45.04,45.12,5300.0
2025-01-08 15:15:00,45.14,45.24,45.14,45.24,5608.0,45.14,45.24,45.14,45.24,5608.0
2025-01-08 15:20:00,45.24,45.24,45.14,45.15,11148.0,45.24,45.24,45.14,45.15,11148.0
2025-01-08 15:25:00,45.15,45.19,45.13,45.19,3100.0,45.15,45.19,45.13,45.19,3100.0
2025-01-08 15:30:00,45.18,45.25,45.17,45.2,8793.0,45.18,45.25,45.17,45.2,8793.0
2025-01-08 15:35:00,45.19,45.21,45.17,45.19,6415.0,45.19,45.21,45.17,45.19,6415.0
2025-01-08 15:40:00,45.17,45.25,45.17,45.25,9714.0,45.17,45.25,45.17,45.25,9714.0
2025-01-08 15:45:00,45.26,45.35,45.26,45.35,8981.0,45.26,45.35,45.26,45.35,8981.0
2025-01-08 15:50:00,45.37,45.42,45.37,45.38,17978.0,45.37,45.42,45.37,45.38,17978.0
2025-01-08 15:55:00,45.38,45.39,45.31,45.31,58677.0,45.38,45.39,45.31,45.31,58677.0
2025-01-10 09:30:00,46.15,46.45,46.09,46.4,93772.0,46.15,46.45,46.09,46.4,93772.0
2025-01-10 09:35:00,46.43,46.48,45.77,45.84,73806.0,46.43,46.48,45.77,45.84,73806.0
2025-01-10 09:40:00,45.87,45.97,45.73,45.78,17576.0,45.87,45.97,45.73,45.78,17576.0
2025-01-10 09:45:00,45.77,45.87,45.54,45.66,42327.0,45.77,45.87,45.54,45.66,42327.0
2025-01-10 09:50:00,45.66,45.85,45.65,45.75,11119.0,45.66,45.85,45.65,45.75,11119.0
2025-01-10 09:55:00,45.75,45.76,45.66,45.69,59125.0,45.75,45.76,45.66,45.69,59125.0
2025-01-10 10:00:00,45.72,45.72,45.4,45.57,25406.0,45.72,45.72,45.4,45.57,25406.0
2025-01-10 10:05:00,45.63,45.63,45.36,45.41,10538.0,45.63,45.63,45.36,45.41,10538.0
2025-01-10 10:10:00,45.4,45.61,45.38,45.52,32592.0,45.4,45.61,45.38,45.52,32592.0
2025-01-10 10:15:00,45.54,45.67,45.52,45.54,7640.0,45.54,45.67,45.52,45.54,7640.0
2025-01-10 10:20:00,45.54,45.62,45.51,45.62,5900.0,45.54,45.62,45.51,45.62,5900.0
2025-01-10 10:25:00,45.64,45.87,45.61,45.87,5274.0,45.64,45.87,45.61,45.87,5274.0
2025-01-10 10:30:00,45.89,46.04,45.85,45.96,31612.0,45.89,46.04,45.85,45.96,31612.0
2025-01-10 10:35:00,45.94,46.07,45.92,46.06,7479.0,45.94,46.07,45.92,46.06,7479.0
2025-01-10 10:40:00,46.04,46.04,45.82,45.83,8050.0,46.04,46.04,45.82,45.83,8050.0
2025-01-10 10:45:00,45.79,45.88,45.77,45.83,17352.0,45.79,45.88,45.77,45.83,17352.0
2025-01-10 10:50:00,45.83,45.84,45.61,45.61,20996.0,45.83,45.84,45.61,45.61,20996.0
2025-01-10 10:55:00,45.61,45.66,45.51,45.54,11900.0,45.61,45.66,45.51,45.54,11900.0
2025-01-10 11:00:00,45.55,45.56,45.35,45.38,16631.0,45.55,45.56,45.35,45.38,16631.0
2025-01-10 11:05:00,45.36,45.52,45.34,45.38,13386.0,45.36,45.52,45.34,45.38,13386.0
2025-01-10 11:10:00,45.4,45.49,45.39,45.44,14317.0,45.4,45.49,45.39,45.44,14317.0
2025-01-10 11:15:00,45.45,45.48,45.4,45.4,5319.0,45.45,45.48,45.4,45.4,5319.0
2025-01-10 11:20:00,45.5,45.53,45.42,45.44,3200.0,45.5,45.53,45.42,45.44,3200.0
2025-01-10 11:25:00,45.47,45.51,45.39,45.39,7363.0,45.47,45.51,45.39,45.39,7363.0
2025-01-10 11:30:00,45.37,45.44,45.35,45.44,6211.0,45.37,45.44,45.35,45.44,6211.0
2025-01-10 11:35:00,45.44,45.51,45.43,45.45,9081.0,45.44,45.51,45.43,45.45,9081.0
2025-01-10 11:40:00,45.48,45.58,45.47,45.58,3500.0,45.48,45.58,45.47,45.58,3500.0
2025-01-10 11:45:00,45.57,45.64,45.57,45.62,7400.0,45.57,45.64,45.57,45.62,7400.0
2025-01-10 11:50:00,45.63,45.63,45.54,45.57,4554.0,45.63,45.63,45.54,45.57,4554.0
2025-01-10 11:55:00,45.56,45.56,45.43,45.43,6300.0,45.56,45.56,45.43,45.43,6300.0
2025-01-10 12:00:00,45.46,45.5,45.4,45.4,5302.0,45.46,45.5,45.4,45.4,5302.0
2025-01-10 12:05:00,45.41,45.51,45.4,45.42,4900.0,45.41,45.51,45.4,45.42,4900.0
2025-01-10 12:10:00,45.38,45.4,45.35,45.38,4900.0,45.38,45.4,45.35,45.38,4900.0
2025-01-10 12:15:00,45.4,45.46,45.35,45.38,2300.0,45.4,45.46,45.35,45.38,2300.0
2025-01-10 12:20:00,45.36,45.36,45.28,45.3,5662.0,45.36,45.36,45.28,45.3,5662.0
2025-01-10 12:25:00,45.32,45.41,45.32,45.41,3987.0,45.32,45.41,45.32,45.41,3987.0
2025-01-10 12:30:00,45.41,45.48,45.4,45.48,4725.0,45.41,45.48,45.4,45.48,4725.0
2025-01-10 12:35:00,45.49,45.51,45.44,45.51,5626.0,45.49,45.51,45.44,45.51,5626.0
2025-01-10 12:40:00,45.53,45.55,45.52,45.52,2677.0,45.53,45.55,45.52,45.52,2677.0
2025-01-10 12:45:00,45.52,45.55,45.5,45.55,1490.0,45.52,45.55,45.5,45.55,1490.0
2025-01-10 12:50:00,45.55,45.56,45.52,45.53,2300.0,45.55,45.56,45.52,45.53,2300.0
2025-01-10 12:55:00,45.56,45.6,45.56,45.6,900.0,45.56,45.6,45.56,45.6,900.0
2025-01-10 13:00:00,45.6,45.63,45.54,45.54,4500.0,45.6,45.63,45.54,45.54,4500.0
2025-01-10 13:05:00,45.54,45.57,45.52,45.57,18805.0,45.54,45.57,45.52,45.57,18805.0
2025-01-10 13:10:00,45.57,45.58,45.53,45.55,1306.0,45.57,45.58,45.53,45.55,1306.0
2025-01-10 13:15:00,45.54,45.54,45.46,45.46,3667.0,45.54,45.54,45.46,45.46,3667.0
2025-01-10 13:20:00,45.47,45.52,45.46,45.51,3540.0,45.47,45.52,45.46,45.51,3540.0
2025-01-10 13:25:00,45.49,45.5,45.44,45.47,3800.0,45.49,45.5,45.44,45.47,3800.0
2025-01-10 13:30:00,45.43,45.43,45.38,45.42,2200.0,45.43,45.43,45.38,45.42,2200.0
2025-01-10 13:35:00,45.43,45.45,45.42,45.45,2190.0,45.43,45.45,45.42,45.45,2190.0
2025-01-10 13:40:00,45.47,45.47,45.42,45.43,1600.0,45.47,45.47,45.42,45.43,1600.0
2025-01-10 13:45:00,45.42,45.46,45.35,45.4,7277.0,45.42,45.46,45.35,45.4,7277.0
2025-01-10 13:50:00,45.41,45.42,45.38,45.38,4368.0,45.41,45.42,45.38,45.38,4368.0
2025-01-10 13:55:00,45.4,45.42,45.36,45.42,5274.0,45.4,45.42,45.36,45.42,5274.0
2025-01-10 14:00:00,45.41,45.41,45.32,45.32,2600.0,45.41,45.41,45.32,45.32,2600.0
2025-01-10 14:05:00,45.31,45.31,45.23,45.24,5547.0,45.31,45.31,45.23,45.24,5547.0
2025-01-10 14:10:00,45.23,45.34,45.22,45.32,2100.0,45.23,45.34,45.22,45.32,2100.0
2025-01-10 14:15:00,45.34,45.37,45.34,45.37,2070.0,45.34,45.37,45.34,45.37,2070.0
2025-01-10 14:20:00,45.36,45.37,45.34,45.37,1700.0,45.36,45.37,45.34,45.37,1700.0
2025-01-10 14:25:00,45.39,45.46,45.38,45.38,3255.0,45.39,45.46,45.38,45.38,3255.0
2025-01-10 14:30:00,45.36,45.36,45.3,45.32,3800.0,45.36,45.36,45.3,45.32,3800.0
2025-01-10 14:35:00,45.34,45.35,45.32,45.35,1600.0,45.34,45.35,45.32,45.35,1600.0
2025-01-10 14:40:00,45.35,45.35,45.34,45.35,1124.0,45.35,45.35,45.34,45.35,1124.0
2025-01-10 14:45:00,45.34,45.34,45.29,45.31,1100.0,45.34,45.34,45.29,45.31,1100.0
2025-01-10 14:50:00,45.33,45.37,45.33,45.36,3400.0,45.33,45.37,45.33,45.36,3400.0
2025-01-10 14:55:00,45.37,45.39,45.37,45.39,600.0,45.37,45.39,45.37,45.39,600.0
2025-01-10 15:00:00,45.38,45.38,45.26,45.28,8971.0,45.38,45.38,45.26,45.28,8971.0
2025-01-10 15:05:00,45.28,45.32,45.27,45.31,5210.0,45.28,45.32,45.27,45.31,5210.0
2025-01-10 15:10:00,45.31,45.32,45.23,45.23,6600.0,45.31,45.32,45.23,45.23,6600.0
2025-01-10 15:15:00,45.23,45.25,45.21,45.23,5000.0,45.23,45.25,45.21,45.23,5000.0
2025-01-10 15:20:00,45.23,45.3,45.23,45.27,15249.0,45.23,45.3,45.23,45.27,15249.0
2025-01-10 15:25:00,45.28,45.28,45.16,45.17,6220.0,45.28,45.28,45.16,45.17,6220.0
2025-01-10 15:30:00,45.16,45.19,45.06,45.09,9118.0,45.16,45.19,45.06,45.09,9118.0
2025-01-10 15:35:00,45.11,45.15,45.09,45.09,4610.0,45.11,45.15,45.09,45.09,4610.0
2025-01-10 15:40:00,45.08,45.13,45.05,45.12,8816.0,45.08,45.13,45.05,45.12,8816.0
2025-01-10 15:45:00,45.14,45.19,45.11,45.19,10407.0,45.14,45.19,45.11,45.19,10407.0
2025-01-10 15:50:00,45.18,45.28,45.18,45.28,15732.0,45.18,45.28,45.18,45.28,15732.0
2025-01-10 15:55:00,45.27,45.34,45.26,45.33,50042.0,45.27,45.34,45.26,45.33,50042.0
2025-01-13 09:30:00,44.69,44.7,44.34,44.53,78732.0,44.69,44.7,44.34,44.53,78732.0
2025-01-13 09:35:00,44.53,44.53,44.09,44.09,25136.0,44.53,44.53,44.09,44.09,25136.0
2025-01-13 09:40:00,44.07,44.21,43.96,44.14,37514.0,44.07,44.21,43.96,44.14,37514.0
2025-01-13 09:45:00,44.14,44.38,44.12,44.38,19918.0,44.14,44.38,44.12,44.38,19918.0
2025-01-13 09:50:00,44.39,44.41,44.3,44.38,11700.0,44.39,44.41,44.3,44.38,11700.0
2025-01-13 09:55:00,44.38,44.39,44.19,44.25,19308.0,44.38,44.39,44.19,44.25,19308.0
2025-01-13 10:00:00,44.26,44.35,44.2,44.23,17899.0,44.26,44.35,44.2,44.23,17899.0
2025-01-13 10:05:00,44.23,44.29,44.22,44.27,53758.0,44.23,44.29,44.22,44.27,53758.0
2025-01-13 10:10:00,44.26,44.33,44.17,44.29,23470.0,44.26,44.33,44.17,44.29,23470.0
2025-01-13 10:15:00,44.24,44.36,44.18,44.31,20367.0,44.24,44.36,44.18,44.31,20367.0
2025-01-13 10:20:00,44.31,44.32,44.16,44.16,26298.0,44.31,44.32,44.16,44.16,26298.0
2025-01-13 10:25:00,44.16,44.16,44.06,44.06,27005.0,44.16,44.16,44.06,44.06,27005.0
2025-01-13 10:30:00,44.06,44.22,44.04,44.19,10785.0,44.06,44.22,44.04,44.19,10785.0
2025-01-13 10:35:00,44.2,44.26,44.19,44.25,14627.0,44.2,44.26,44.19,44.25,14627.0
2025-01-13 10:40:00,44.27,44.35,44.21,44.3,8075.0,44.27,44.35,44.21,44.3,8075.0
2025-01-13 10:45:00,44.31,44.33,44.24,44.3,7480.0,44.31,44.33,44.24,44.3,7480.0
2025-01-13 10:50:00,44.3,44.35,44.23,44.23,8776.0,44.3,44.35,44.23,44.23,8776.0
2025-01-13 10:55:00,44.21,44.25,44.06,44.06,21425.0,44.21,44.25,44.06,44.06,21425.0
2025-01-13 11:00:00,44.07,44.13,44.02,44.13,54954.0,44.07,44.13,44.02,44.13,54954.0
2025-01-13 11:05:00,44.13,44.19,44.13,44.17,9792.0,44.13,44.19,44.13,44.17,9792.0
2025-01-13 11:10:00,44.18,44.22,44.17,44.19,11760.0,44.18,44.22,44.17,44.19,11760.0
2025-01-13 11:15:00,44.21,44.25,44.14,44.14,11658.0,44.21,44.25,44.14,44.14,11658.0
2025-01-13 11:20:00,44.13,44.22,44.08,44.17,19548.0,44.13,44.22,44.08,44.17,19548.0
2025-01-13 11:25:00,44.19,44.38,44.19,44.33,23343.0,44.19,44.38,44.19,44.33,23343.0
2025-01-13 11:30:00,44.32,44.36,44.27,44.3,10952.0,44.32,44.36,44.27,44.3,10952.0
2025-01-13 11:35:00,44.28,44.3,44.18,44.18,8464.0,44.28,44.3,44.18,44.18,8464.0
2025-01-13 11:40:00,44.19,44.24,44.16,44.16,9398.0,44.19,44.24,44.16,44.16,9398.0
2025-01-13 11:45:00,44.16,44.2,44.13,44.18,7578.0,44.16,44.2,44.13,44.18,7578.0
2025-01-13 11:50:00,44.17,44.18,44.12,44.12,9034.0,44.17,44.18,44.12,44.12,9034.0
2025-01-13 11:55:00,44.12,44.14,44.01,44.02,11646.0,44.12,44.14,44.01,44.02,11646.0
2025-01-13 12:00:00,44.02,44.02,43.98,43.98,11418.0,44.02,44.02,43.98,43.98,11418.0
2025-01-13 12:05:00,43.99,44.04,43.96,44.04,23323.0,43.99,44.04,43.96,44.04,23323.0
2025-01-13 12:10:00,44.03,44.08,44.03,44.08,4800.0,44.03,44.08,44.03,44.08,4800.0
2025-01-13 12:15:00,44.09,44.11,44.03,44.03,22655.0,44.09,44.11,44.03,44.03,22655.0
2025-01-13 12:20:00,44.03,44.04,43.96,44.04,5005.0,44.03,44.04,43.96,44.04,5005.0
2025-01-13 12:25:00,44.03,44.05,44.02,44.04,7000.0,44.03,44.05,44.02,44.04,7000.0
2025-01-13 12:30:00,44.04,44.05,44.02,44.03,4046.0,44.04,44.05,44.02,44.03,4046.0
2025-01-13 12:35:00,44.03,44.04,44.0,44.04,4422.0,44.03,44.04,44.0,44.04,4422.0
2025-01-13 12:40:00,44.03,44.08,44.0,44.01,8018.0,44.03,44.08,44.0,44.01,8018.0
2025-01-13 12:45:00,44.01,44.11,44.01,44.07,4800.0,44.01,44.11,44.01,44.07,4800.0
2025-01-13 12:50:00,44.07,44.15,44.05,44.15,7035.0,44.07,44.15,44.05,44.15,7035.0
2025-01-13 12:55:00,44.15,44.29,44.15,44.21,24342.0,44.15,44.29,44.15,44.21,24342.0
2025-01-13 13:00:00,44.22,44.23,44.16,44.23,4320.0,44.22,44.23,44.16,44.23,4320.0
2025-01-13 13:05:00,44.22,44.23,44.19,44.19,3061.0,44.22,44.23,44.19,44.19,3061.0
2025-01-13 13:10:00,44.19,44.27,44.19,44.24,5603.0,44.19,44.27,44.19,44.24,5603.0
2025-01-13 13:15:00,44.24,44.25,44.22,44.23,3322.0,44.24,44.25,44.22,44.23,3322.0
2025-01-13 13:20:00,44.24,44.25,44.2,44.21,6371.0,44.24,44.25,44.2,44.21,6371.0
2025-01-13 13:25:00,44.21,44.22,44.17,44.2,6910.0,44.21,44.22,44.17,44.2,6910.0
2025-01-13 13:30:00,44.2,44.25,44.2,44.23,2600.0,44.2,44.25,44.2,44.23,2600.0
2025-01-13 13:35:00,44.23,44.24,44.17,44.2,3730.0,44.23,44.24,44.17,44.2,3730.0
2025-01-13 13:40:00,44.19,44.21,44.18,44.19,3788.0,44.19,44.21,44.18,44.19,3788.0
2025-01-13 13:45:00,44.2,44.23,44.2,44.23,4000.0,44.2,44.23,44.2,44.23,4000.0
2025-01-13 13:50:00,44.23,44.23,44.2,44.2,3300.0,44.23,44.23,44.2,44.2,3300.0
2025-01-13 13:55:00,44.19,44.21,44.18,44.19,2700.0,44.19,44.21,44.18,44.19,2700.0
2025-01-13 14:00:00,44.19,44.19,44.11,44.14,8366.0,44.19,44.19,44.11,44.14,8366.0
2025-01-13 14:05:00,44.16,44.2,44.16,44.19,1800.0,44.16,44.2,44.16,44.19,1800.0
2025-01-13 14:10:00,44.19,44.19,44.13,44.14,3000.0,44.19,44.19,44.13,44.14,3000.0
2025-01-13 14:15:00,44.13,44.15,44.11,44.11,5422.0,44.13,44.15,44.11,44.11,5422.0
2025-01-13 14:20:00,44.15,44.19,44.15,44.17,4560.0,44.15,44.19,44.15,44.17,4560.0
2025-01-13 14:25:00,44.18,44.2,44.14,44.2,3667.0,44.18,44.2,44.14,44.2,3667.0
2025-01-13 14:30:00,44.2,44.2,44.13,44.13,5132.0,44.2,44.2,44.13,44.13,5132.0
2025-01-13 14:35:00,44.13,44.24,44.13,44.24,2700.0,44.13,44.24,44.13,44.24,2700.0
2025-01-13 14:40:00,44.26,44.32,44.26,44.28,4900.0,44.26,44.32,44.26,44.28,4900.0
2025-01-13 14:45:00,44.28,44.28,44.26,44.26,4700.0,44.28,44.28,44.26,44.26,4700.0
2025-01-13 14:50:00,44.27,44.28,44.2,44.2,4791.0,44.27,44.28,44.2,44.2,4791.0
2025-01-13 14:55:00,44.22,44.29,44.22,44.24,4405.0,44.22,44.29,44.22,44.24,4405.0
2025-01-13 15:00:00,44.24,44.24,44.12,44.12,6075.0,44.24,44.24,44.12,44.12,6075.0
2025-01-13 15:05:00,44.12,44.17,44.12,44.15,6113.0,44.12,44.17,44.12,44.15,6113.0
2025-01-13 15:10:00,44.16,44.16,44.13,44.13,2801.0,44.16,44.16,44.13,44.13,2801.0
2025-01-13 15:15:00,44.13,44.18,44.13,44.17,5170.0,44.13,44.18,44.13,44.17,5170.0
2025-01-13 15:20:00,44.18,44.18,44.13,44.14,7145.0,44.18,44.18,44.13,44.14,7145.0
2025-01-13 15:25:00,44.14,44.16,44.11,44.11,7724.0,44.14,44.16,44.11,44.11,7724.0
2025-01-13 15:30:00,44.11,44.16,44.11,44.16,5221.0,44.11,44.16,44.11,44.16,5221.0
2025-01-13 15:35:00,44.16,44.22,44.16,44.21,9842.0,44.16,44.22,44.16,44.21,9842.0
2025-01-13 15:40:00,44.21,44.23,44.19,44.2,6440.0,44.21,44.23,44.19,44.2,6440.0
2025-01-13 15:45:00,44.2,44.28,44.2,44.28,12691.0,44.2,44.28,44.2,44.28,12691.0
2025-01-13 15:50:00,44.27,44.27,44.21,44.22,12599.0,44.27,44.27,44.21,44.22,12599.0
2025-01-13 15:55:00,44.22,44.32,44.22,44.3,41872.0,44.22,44.32,44.22,44.3,41872.0
2025-01-14 09:30:00,44.59,45.02,44.59,44.93,78459.0,44.59,45.02,44.59,44.93,78459.0
2025-01-14 09:35:00,44.93,44.95,44.71,44.76,21079.0,44.93,44.95,44.71,44.76,21079.0
2025-01-14 09:40:00,44.75,44.92,44.69,44.91,10900.0,44.75,44.92,44.69,44.91,10900.0
2025-01-14 09:45:00,44.93,44.95,44.79,44.83,4637.0,44.93,44.95,44.79,44.83,4637.0
2025-01-14 09:50:00,44.85,44.93,44.72,44.92,8698.0,44.85,44.93,44.72,44.92,8698.0
2025-01-14 09:55:00,44.94,45.12,44.94,45.06,11536.0,44.94,45.12,44.94,45.06,11536.0
2025-01-14 10:00:00,45.04,45.28,44.96,45.28,19303.0,45.04,45.28,44.96,45.28,19303.0
2025-01-14 10:05:00,45.28,45.38,45.26,45.26,26105.0,45.28,45.38,45.26,45.26,26105.0
2025-01-14 10:10:00,45.27,45.44,45.23,45.4,10661.0,45.27,45.44,45.23,45.4,10661.0
2025-01-14 10:15:00,45.42,45.7,45.42,45.68,14211.0,45.42,45.7,45.42,45.68,14211.0
2025-01-14 10:20:00,45.66,45.79,45.64,45.78,15363.0,45.66,45.79,45.64,45.78,15363.0
2025-01-14 10:25:00,45.78,45.8,45.72,45.79,14600.0,45.78,45.8,45.72,45.79,14600.0
2025-01-14 10:30:00,45.82,45.98,45.82,45.88,39399.0,45.82,45.98,45.82,45.88,39399.0
2025-01-14 10:35:00,45.9,46.06,45.9,45.94,24859.0,45.9,46.06,45.9,45.94,24859.0
2025-01-14 10:40:00,45.97,46.01,45.91,45.91,9557.0,45.97,46.01,45.91,45.91,9557.0
2025-01-14 10:45:00,45.93,45.93,45.76,45.76,20154.0,45.93,45.93,45.76,45.76,20154.0
2025-01-14 10:50:00,45.75,45.82,45.71,45.82,24275.0,45.75,45.82,45.71,45.82,24275.0
2025-01-14 10:55:00,45.82,45.9,45.81,45.89,9979.0,45.82,45.9,45.81,45.89,9979.0
2025-01-14 11:00:00,45.88,45.88,45.77,45.78,8582.0,45.88,45.88,45.77,45.78,8582.0
2025-01-14 11:05:00,45.76,45.87,45.72,45.86,12898.0,45.76,45.87,45.72,45.86,12898.0
2025-01-14 11:10:00,45.84,45.96,45.82,45.96,10790.0,45.84,45.96,45.82,45.96,10790.0
2025-01-14 11:15:00,45.95,45.96,45.88,45.89,13335.0,45.95,45.96,45.88,45.89,13335.0
2025-01-14 11:20:00,45.9,45.9,45.84,45.89,8593.0,45.9,45.9,45.84,45.89,8593.0
2025-01-14 11:25:00,45.86,45.9,45.81,45.89,12672.0,45.86,45.9,45.81,45.89,12672.0
2025-01-14 11:30:00,45.9,45.9,45.86,45.9,10222.0,45.9,45.9,45.86,45.9,10222.0
2025-01-14 11:35:00,45.91,45.91,45.8,45.82,8862.0,45.91,45.91,45.8,45.82,8862.0
2025-01-14 11:40:00,45.83,45.83,45.71,45.74,5150.0,45.83,45.83,45.71,45.74,5150.0
2025-01-14 11:45:00,45.75,45.79,45.74,45.75,8313.0,45.75,45.79,45.74,45.75,8313.0
2025-01-14 11:50:00,45.77,45.85,45.75,45.81,9089.0,45.77,45.85,45.75,45.81,9089.0
2025-01-14 11:55:00,45.81,45.81,45.72,45.72,4373.0,45.81,45.81,45.72,45.72,4373.0
2025-01-14 12:00:00,45.71,45.73,45.67,45.72,6438.0,45.71,45.73,45.67,45.72,6438.0
2025-01-14 12:05:00,45.69,45.7,45.63,45.63,6565.0,45.69,45.7,45.63,45.63,6565.0
2025-01-14 12:10:00,45.63,45.68,45.61,45.68,7656.0,45.63,45.68,45.61,45.68,7656.0
2025-01-14 12:15:00,45.68,45.77,45.68,45.76,7678.0,45.68,45.77,45.68,45.76,7678.0
2025-01-14 12:20:00,45.76,45.76,45.62,45.64,2926.0,45.76,45.76,45.62,45.64,2926.0
2025-01-14 12:25:00,45.65,45.72,45.63,45.7,5917.0,45.65,45.72,45.63,45.7,5917.0
2025-01-14 12:30:00,45.7,45.71,45.65,45.67,3283.0,45.7,45.71,45.65,45.67,3283.0
2025-01-14 12:35:00,45.66,45.69,45.66,45.66,6951.0,45.66,45.69,45.66,45.66,6951.0
2025-01-14 12:40:00,45.65,45.65,45.61,45.62,7850.0,45.65,45.65,45.61,45.62,7850.0
2025-01-14 12:45:00,45.62,45.62,45.53,45.56,14700.0,45.62,45.62,45.53,45.56,14700.0
2025-01-14 12:50:00,45.55,45.58,45.53,45.53,6805.0,45.55,45.58,45.53,45.53,6805.0
2025-01-14 12:55:00,45.52,45.58,45.51,45.58,11732.0,45.52,45.58,45.51,45.58,11732.0
2025-01-14 13:00:00,45.57,45.57,45.53,45.56,5316.0,45.57,45.57,45.53,45.56,5316.0
2025-01-14 13:05:00,45.55,45.57,45.55,45.56,3777.0,45.55,45.57,45.55,45.56,3777.0
2025-01-14 13:10:00,45.56,45.57,45.55,45.57,3412.0,45.56,45.57,45.55,45.57,3412.0
2025-01-14 13:15:00,45.57,45.6,45.57,45.59,5353.0,45.57,45.6,45.57,45.59,5353.0
2025-01-14 13:20:00,45.59,45.59,45.52,45.57,4657.0,45.59,45.59,45.52,45.57,4657.0
2025-01-14 13:25:00,45.57,45.63,45.57,45.63,2815.0,45.57,45.63,45.57,45.63,2815.0
2025-01-14 13:30:00,45.64,45.65,45.59,45.62,16166.0,45.64,45.65,45.59,45.62,16166.0
2025-01-14 13:35:00,45.63,45.79,45.63,45.79,6261.0,45.63,45.79,45.63,45.79,6261.0
2025-01-14 13:40:00,45.8,45.81,45.76,45.77,2100.0,45.8,45.81,45.76,45.77,2100.0
2025-01-14 13:45:00,45.77,45.81,45.76,45.8,2600.0,45.77,45.81,45.76,45.8,2600.0
2025-01-14 13:50:00,45.8,45.85,45.79,45.81,7422.0,45.8,45.85,45.79,45.81,7422.0
2025-01-14 13:55:00,45.82,45.84,45.82,45.84,6685.0,45.82,45.84,45.82,45.84,6685.0
2025-01-14 14:00:00,45.83,45.87,45.79,45.87,9420.0,45.83,45.87,45.79,45.87,9420.0
2025-01-14 14:05:00,45.86,45.89,45.78,45.78,2437.0,45.86,45.89,45.78,45.78,2437.0
2025-01-14 14:10:00,45.78,45.85,45.78,45.85,5573.0,45.78,45.85,45.78,45.85,5573.0
2025-01-14 14:15:00,45.86,45.87,45.86,45.86,4960.0,45.86,45.87,45.86,45.86,4960.0
2025-01-14 14:20:00,45.86,45.87,45.85,45.87,2400.0,45.86,45.87,45.85,45.87,2400.0
2025-01-14 14:25:00,45.87,45.87,45.81,45.84,4400.0,45.87,45.87,45.81,45.84,4400.0
2025-01-14 14:30:00,45.85,45.87,45.82,45.87,5684.0,45.85,45.87,45.82,45.87,5684.0
2025-01-14 14:35:00,45.87,45.93,45.87,45.88,4374.0,45.87,45.93,45.87,45.88,4374.0
2025-01-14 14:40:00,45.88,45.88,45.84,45.85,3400.0,45.88,45.88,45.84,45.85,3400.0
2025-01-14 14:45:00,45.85,45.85,45.82,45.83,2200.0,45.85,45.85,45.82,45.83,2200.0
2025-01-14 14:50:00,45.83,45.83,45.68,45.68,11510.0,45.83,45.83,45.68,45.68,11510.0
2025-01-14 14:55:00,45.69,45.69,45.6,45.62,6864.0,45.69,45.69,45.6,45.62,6864.0
2025-01-14 15:00:00,45.63,45.63,45.5,45.5,7448.0,45.63,45.63,45.5,45.5,7448.0
2025-01-14 15:05:00,45.49,45.53,45.48,45.51,8479.0,45.49,45.53,45.48,45.51,8479.0
2025-01-14 15:10:00,45.5,45.5,45.46,45.46,5946.0,45.5,45.5,45.46,45.46,5946.0
2025-01-14 15:15:00,45.47,45.5,45.47,45.49,7114.0,45.47,45.5,45.47,45.49,7114.0
2025-01-14 15:20:00,45.49,45.53,45.48,45.53,4998.0,45.49,45.53,45.48,45.53,4998.0
2025-01-14 15:25:00,45.52,45.59,45.5,45.59,8587.0,45.52,45.59,45.5,45.59,8587.0
2025-01-14 15:30:00,45.59,45.6,45.55,45.55,5821.0,45.59,45.6,45.55,45.55,5821.0
2025-01-14 15:35:00,45.55,45.61,45.55,45.55,7636.0,45.55,45.61,45.55,45.55,7636.0
2025-01-14 15:40:00,45.55,45.65,45.55,45.65,5804.0,45.55,45.65,45.55,45.65,5804.0
2025-01-14 15:45:00,45.65,45.72,45.65,45.69,14598.0,45.65,45.72,45.65,45.69,14598.0
2025-01-14 15:50:00,45.7,45.86,45.7,45.86,33046.0,45.7,45.86,45.7,45.86,33046.0
2025-01-14 15:55:00,45.86,45.93,45.81,45.83,95451.0,45.86,45.93,45.81,45.83,95451.0
2025-01-15 09:30:00,46.63,46.63,46.06,46.08,117496.0,46.63,46.63,46.06,46.08,117496.0
2025-01-15 09:35:00,46.06,46.2,45.87,46.06,22635.0,46.06,46.2,45.87,46.06,22635.0
2025-01-15 09:40:00,46.07,46.19,45.92,45.96,8676.0,46.07,46.19,45.92,45.96,8676.0
2025-01-15 09:45:00,45.94,46.02,45.9,45.96,19421.0,45.94,46.02,45.9,45.96,19421.0
2025-01-15 09:50:00,45.96,46.01,45.89,45.96,11553.0,45.96,46.01,45.89,45.96,11553.0
2025-01-15 09:55:00,45.93,45.95,45.74,45.74,13967.0,45.93,45.95,45.74,45.74,13967.0
2025-01-15 10:00:00,45.74,45.74,45.6,45.61,26065.0,45.74,45.74,45.6,45.61,26065.0
2025-01-15 10:05:00,45.62,45.88,45.62,45.8,19417.0,45.62,45.88,45.62,45.8,19417.0
2025-01-15 10:10:00,45.77,45.82,45.74,45.79,11717.0,45.77,45.82,45.74,45.79,11717.0
2025-01-15 10:15:00,45.79,45.84,45.75,45.79,16174.0,45.79,45.84,45.75,45.79,16174.0
2025-01-15 10:20:00,45.78,45.82,45.73,45.76,12936.0,45.78,45.82,45.73,45.76,12936.0
2025-01-15 10:25:00,45.77,45.79,45.7,45.73,11057.0,45.77,45.79,45.7,45.73,11057.0
2025-01-15 10:30:00,45.72,45.75,45.62,45.74,17115.0,45.72,45.75,45.62,45.74,17115.0
2025-01-15 10:35:00,45.74,45.76,45.57,45.62,7483.0,45.74,45.76,45.57,45.62,7483.0
2025-01-15 10:40:00,45.6,45.61,45.52,45.61,19015.0,45.6,45.61,45.52,45.61,19015.0
2025-01-15 10:45:00,45.58,45.62,45.52,45.56,8532.0,45.58,45.62,45.52,45.56,8532.0
2025-01-15 10:50:00,45.55,45.57,45.5,45.52,5621.0,45.55,45.57,45.5,45.52,5621.0
2025-01-15 10:55:00,45.53,45.6,45.51,45.59,4675.0,45.53,45.6,45.51,45.59,4675.0
2025-01-15 11:00:00,45.6,45.63,45.54,45.59,7142.0,45.6,45.63,45.54,45.59,7142.0
2025-01-15 11:05:00,45.59,45.62,45.55,45.59,26286.0,45.59,45.62,45.55,45.59,26286.0
2025-01-15 11:10:00,45.58,45.62,45.54,45.62,9321.0,45.58,45.62,45.54,45.62,9321.0
2025-01-15 11:15:00,45.64,45.73,45.63,45.68,28455.0,45.64,45.73,45.63,45.68,28455.0
2025-01-15 11:20:00,45.68,45.69,45.59,45.66,12183.0,45.68,45.69,45.59,45.66,12183.0
2025-01-15 11:25:00,45.65,45.66,45.55,45.58,8300.0,45.65,45.66,45.55,45.58,8300.0
2025-01-15 11:30:00,45.56,45.56,45.44,45.45,10998.0,45.56,45.56,45.44,45.45,10998.0
2025-01-15 11:35:00,45.45,45.5,45.37,45.5,16689.0,45.45,45.5,45.37,45.5,16689.0
2025-01-15 11:40:00,45.5,45.56,45.5,45.52,4683.0,45.5,45.56,45.5,45.52,4683.0
2025-01-15 11:45:00,45.53,45.77,45.51,45.76,27908.0,45.53,45.77,45.51,45.76,27908.0
2025-01-15 11:50:00,45.76,45.8,45.7,45.75,16531.0,45.76,45.8,45.7,45.75,16531.0
2025-01-15 11:55:00,45.76,45.85,45.76,45.85,19773.0,45.76,45.85,45.76,45.85,19773.0
2025-01-15 12:00:00,45.84,45.9,45.82,45.9,7368.0,45.84,45.9,45.82,45.9,7368.0
2025-01-15 12:05:00,45.9,45.98,45.89,45.89,7091.0,45.9,45.98,45.89,45.89,7091.0
2025-01-15 12:10:00,45.92,45.98,45.92,45.98,3680.0,45.92,45.98,45.92,45.98,3680.0
2025-01-15 12:15:00,45.96,46.02,45.93,45.97,9539.0,45.96,46.02,45.93,45.97,9539.0
2025-01-15 12:20:00,45.94,45.94,45.88,45.89,3043.0,45.94,45.94,45.88,45.89,3043.0
2025-01-15 12:25:00,45.89,45.95,45.87,45.94,2560.0,45.89,45.95,45.87,45.94,2560.0
2025-01-15 12:30:00,45.93,45.93,45.92,45.92,1600.0,45.93,45.93,45.92,45.92,1600.0
2025-01-15 12:35:00,45.93,45.93,45.88,45.92,4413.0,45.93,45.93,45.88,45.92,4413.0
2025-01-15 12:40:00,45.94,45.95,45.92,45.93,3084.0,45.94,45.95,45.92,45.93,3084.0
2025-01-15 12:45:00,45.93,45.96,45.93,45.96,4005.0,45.93,45.96,45.93,45.96,4005.0
2025-01-15 12:50:00,45.95,45.96,45.92,45.95,6729.0,45.95,45.96,45.92,45.95,6729.0
2025-01-15 12:55:00,45.95,45.96,45.91,45.92,6254.0,45.95,45.96,45.91,45.92,6254.0
2025-01-15 13:00:00,45.93,45.98,45.93,45.98,2300.0,45.93,45.98,45.93,45.98,2300.0
2025-01-15 13:05:00,45.99,46.08,45.99,46.08,1235.0,45.99,46.08,45.99,46.08,1235.0
2025-01-15 13:10:00,46.07,46.07,46.02,46.05,3700.0,46.07,46.07,46.02,46.05,3700.0
2025-01-15 13:15:00,46.06,46.07,46.02,46.05,7401.0,46.06,46.07,46.02,46.05,7401.0
2025-01-15 13:20:00,46.05,46.1,46.02,46.06,29478.0,46.05,46.1,46.02,46.06,29478.0
2025-01-15 13:25:00,46.07,46.07,46.03,46.05,60185.0,46.07,46.07,46.03,46.05,60185.0
2025-01-15 13:30:00,46.04,46.09,46.03,46.07,11177.0,46.04,46.09,46.03,46.07,11177.0
2025-01-15 13:35:00,46.06,46.13,46.05,46.13,14923.0,46.06,46.13,46.05,46.13,14923.0
2025-01-15 13:40:00,46.11,46.11,46.06,46.07,7351.0,46.11,46.11,46.06,46.07,7351.0
2025-01-15 13:45:00,46.06,46.07,46.03,46.05,2089.0,46.06,46.07,46.03,46.05,2089.0
2025-01-15 13:50:00,46.05,46.11,46.05,46.11,6918.0,46.05,46.11,46.05,46.11,6918.0
2025-01-15 13:55:00,46.11,46.15,46.09,46.15,3368.0,46.11,46.15,46.09,46.15,3368.0
2025-01-15 14:00:00,46.15,46.21,46.15,46.2,8707.0,46.15,46.21,46.15,46.2,8707.0
2025-01-15 14:05:00,46.17,46.17,46.08,46.1,4158.0,46.17,46.17,46.08,46.1,4158.0
2025-01-15 14:10:00,46.1,46.12,46.08,46.1,4300.0,46.1,46.12,46.08,46.1,4300.0
2025-01-15 14:15:00,46.1,46.14,46.1,46.14,3200.0,46.1,46.14,46.1,46.14,3200.0
2025-01-15 14:20:00,46.13,46.13,46.07,46.07,2676.0,46.13,46.13,46.07,46.07,2676.0
2025-01-15 14:25:00,46.07,46.13,46.07,46.13,4373.0,46.07,46.13,46.07,46.13,4373.0
2025-01-15 14:30:00,46.12,46.13,46.1,46.12,4558.0,46.12,46.13,46.1,46.12,4558.0
2025-01-15 14:35:00,46.12,46.14,46.1,46.1,5303.0,46.12,46.14,46.1,46.1,5303.0
2025-01-15 14:40:00,46.08,46.09,46.06,46.09,8866.0,46.08,46.09,46.06,46.09,8866.0
2025-01-15 14:45:00,46.08,46.08,46.07,46.07,1215.0,46.08,46.08,46.07,46.07,1215.0
2025-01-15 14:50:00,46.07,46.07,46.03,46.06,3181.0,46.07,46.07,46.03,46.06,3181.0
2025-01-15 14:55:00,46.07,46.07,46.01,46.04,7740.0,46.07,46.07,46.01,46.04,7740.0
2025-01-15 15:00:00,46.03,46.03,45.98,46.0,3926.0,46.03,46.03,45.98,46.0,3926.0
2025-01-15 15:05:00,46.03,46.08,46.03,46.08,4611.0,46.03,46.08,46.03,46.08,4611.0
2025-01-15 15:10:00,46.1,46.11,46.1,46.11,4228.0,46.1,46.11,46.1,46.11,4228.0
2025-01-15 15:15:00,46.12,46.16,46.11,46.15,4640.0,46.12,46.16,46.11,46.15,4640.0
2025-01-15 15:20:00,46.16,46.2,46.16,46.17,3000.0,46.16,46.2,46.16,46.17,3000.0
2025-01-15 15:25:00,46.17,46.2,46.16,46.19,21256.0,46.17,46.2,46.16,46.19,21256.0
2025-01-15 15:30:00,46.18,46.19,46.16,46.19,21235.0,46.18,46.19,46.16,46.19,21235.0
2025-01-15 15:35:00,46.18,46.25,46.17,46.23,14515.0,46.18,46.25,46.17,46.23,14515.0
2025-01-15 15:40:00,46.21,46.21,46.11,46.11,7887.0,46.21,46.21,46.11,46.11,7887.0
2025-01-15 15:45:00,46.12,46.14,46.09,46.12,10857.0,46.12,46.14,46.09,46.12,10857.0
2025-01-15 15:50:00,46.11,46.14,46.07,46.08,7786.0,46.11,46.14,46.07,46.08,7786.0
2025-01-15 15:55:00,46.08,46.12,46.03,46.07,52246.0,46.08,46.12,46.03,46.07,52246.0
2025-01-16 09:30:00,46.34,46.59,46.34,46.54,55099.0,46.34,46.59,46.34,46.54,55099.0
2025-01-16 09:35:00,46.51,46.66,46.38,46.51,22177.0,46.51,46.66,46.38,46.51,22177.0
2025-01-16 09:40:00,46.49,46.57,46.46,46.46,6300.0,46.49,46.57,46.46,46.46,6300.0
2025-01-16 09:45:00,46.46,46.46,46.32,46.33,10903.0,46.46,46.46,46.32,46.33,10903.0
2025-01-16 09:50:00,46.33,46.5,46.31,46.39,3635.0,46.33,46.5,46.31,46.39,3635.0
2025-01-16 09:55:00,46.4,46.44,46.4,46.4,2281.0,46.4,46.44,46.4,46.4,2281.0
2025-01-16 10:00:00,46.4,46.49,46.28,46.49,10246.0,46.4,46.49,46.28,46.49,10246.0
2025-01-16 10:05:00,46.52,46.57,46.45,46.57,5968.0,46.52,46.57,46.45,46.57,5968.0
2025-01-16 10:10:00,46.58,46.58,46.37,46.37,6585.0,46.58,46.58,46.37,46.37,6585.0
2025-01-16 10:15:00,46.37,46.48,46.37,46.48,5053.0,46.37,46.48,46.37,46.48,5053.0
2025-01-16 10:20:00,46.46,46.52,46.44,46.5,7231.0,46.46,46.52,46.44,46.5,7231.0
2025-01-16 10:25:00,46.47,46.53,46.47,46.48,4201.0,46.47,46.53,46.47,46.48,4201.0
2025-01-16 10:30:00,46.47,46.52,46.42,46.46,6000.0,46.47,46.52,46.42,46.46,6000.0
2025-01-16 10:35:00,46.5,46.5,46.34,46.34,10892.0,46.5,46.5,46.34,46.34,10892.0
2025-01-16 10:40:00,46.35,46.35,46.27,46.34,5575.0,46.35,46.35,46.27,46.34,5575.0
2025-01-16 10:45:00,46.33,46.36,46.31,46.32,4400.0,46.33,46.36,46.31,46.32,4400.0
2025-01-16 10:50:00,46.34,46.34,46.29,46.32,4609.0,46.34,46.34,46.29,46.32,4609.0
2025-01-16 10:55:00,46.35,46.41,46.34,46.41,3400.0,46.35,46.41,46.34,46.41,3400.0
2025-01-16 11:00:00,46.42,46.54,46.42,46.51,5600.0,46.42,46.54,46.42,46.51,5600.0
2025-01-16 11:05:00,46.51,46.54,46.47,46.53,9074.0,46.51,46.54,46.47,46.53,9074.0
2025-01-16 11:10:00,46.52,46.53,46.41,46.42,5367.0,46.52,46.53,46.41,46.42,5367.0
2025-01-16 11:15:00,46.42,46.5,46.42,46.5,9253.0,46.42,46.5,46.42,46.5,9253.0
2025-01-16 11:20:00,46.49,46.52,46.44,46.5,5989.0,46.49,46.52,46.44,46.5,5989.0
2025-01-16 11:25:00,46.51,46.52,46.45,46.45,2200.0,46.51,46.52,46.45,46.45,2200.0
2025-01-16 11:30:00,46.46,46.55,46.44,46.55,3208.0,46.46,46.55,46.44,46.55,3208.0
2025-01-16 11:35:00,46.56,46.56,46.39,46.4,12600.0,46.56,46.56,46.39,46.4,12600.0
2025-01-16 11:40:00,46.39,46.43,46.38,46.42,4144.0,46.39,46.43,46.38,46.42,4144.0
2025-01-16 11:45:00,46.44,46.5,46.44,46.45,1862.0,46.44,46.5,46.44,46.45,1862.0
2025-01-16 11:50:00,46.49,46.49,46.45,46.49,4127.0,46.49,46.49,46.45,46.49,4127.0
2025-01-16 11:55:00,46.49,46.49,46.46,46.48,2768.0,46.49,46.49,46.46,46.48,2768.0
2025-01-16 12:00:00,46.44,46.45,46.43,46.45,1067.0,46.44,46.45,46.43,46.45,1067.0
2025-01-16 12:05:00,46.47,46.47,46.44,46.45,978.0,46.47,46.47,46.44,46.45,978.0
2025-01-16 12:10:00,46.46,46.52,46.45,46.52,6500.0,46.46,46.52,46.45,46.52,6500.0
2025-01-16 12:15:00,46.51,46.52,46.46,46.51,11415.0,46.51,46.52,46.46,46.51,11415.0
2025-01-16 12:20:00,46.52,46.52,46.47,46.49,3150.0,46.52,46.52,46.47,46.49,3150.0
2025-01-16 12:25:00,46.51,46.54,46.51,46.54,2162.0,46.51,46.54,46.51,46.54,2162.0
2025-01-16 12:30:00,46.53,46.57,46.53,46.57,3913.0,46.53,46.57,46.53,46.57,3913.0
2025-01-16 12:35:00,46.57,46.61,46.56,46.61,6300.0,46.57,46.61,46.56,46.61,6300.0
2025-01-16 12:40:00,46.61,46.62,46.57,46.57,3200.0,46.61,46.62,46.57,46.57,3200.0
2025-01-16 12:45:00,46.57,46.57,46.54,46.54,3099.0,46.57,46.57,46.54,46.54,3099.0
2025-01-16 12:50:00,46.56,46.56,46.49,46.49,2207.0,46.56,46.56,46.49,46.49,2207.0
2025-01-16 12:55:00,46.47,46.47,46.4,46.4,3937.0,46.47,46.47,46.4,46.4,3937.0
2025-01-16 13:00:00,46.42,46.42,46.4,46.42,2138.0,46.42,46.42,46.4,46.42,2138.0
2025-01-16 13:05:00,46.44,46.46,46.44,46.45,839.0,46.44,46.46,46.44,46.45,839.0
2025-01-16 13:10:00,46.48,46.48,46.47,46.47,200.0,46.48,46.48,46.47,46.47,200.0
2025-01-16 13:15:00,46.43,46.43,46.39,46.4,1281.0,46.43,46.43,46.39,46.4,1281.0
2025-01-16 13:20:00,46.4,46.4,46.36,46.36,11728.0,46.4,46.4,46.36,46.36,11728.0
2025-01-16 13:25:00,46.35,46.38,46.32,46.32,3950.0,46.35,46.38,46.32,46.32,3950.0
2025-01-16 13:30:00,46.32,46.32,46.27,46.28,4302.0,46.32,46.32,46.27,46.28,4302.0
2025-01-16 13:35:00,46.27,46.29,46.2,46.2,3340.0,46.27,46.29,46.2,46.2,3340.0
2025-01-16 13:40:00,46.23,46.24,46.16,46.16,4289.0,46.23,46.24,46.16,46.16,4289.0
2025-01-16 13:45:00,46.18,46.18,46.12,46.12,12945.0,46.18,46.18,46.12,46.12,12945.0
2025-01-16 13:50:00,46.13,46.18,46.13,46.15,2272.0,46.13,46.18,46.13,46.15,2272.0
2025-01-16 13:55:00,46.18,46.18,46.04,46.12,6396.0,46.18,46.18,46.04,46.12,6396.0
2025-01-16 14:00:00,46.11,46.18,46.11,46.18,3505.0,46.11,46.18,46.11,46.18,3505.0
2025-01-16 14:05:00,46.2,46.2,46.16,46.19,1608.0,46.2,46.2,46.16,46.19,1608.0
2025-01-16 14:10:00,46.13,46.16,46.13,46.14,1931.0,46.13,46.16,46.13,46.14,1931.0
2025-01-16 14:15:00,46.15,46.16,46.14,46.15,1617.0,46.15,46.16,46.14,46.15,1617.0
2025-01-16 14:20:00,46.15,46.16,46.13,46.13,1321.0,46.15,46.16,46.13,46.13,1321.0
2025-01-16 14:25:00,46.17,46.19,46.15,46.15,600.0,46.17,46.19,46.15,46.15,600.0
2025-01-16 14:30:00,46.11,46.14,46.11,46.13,1400.0,46.11,46.14,46.11,46.13,1400.0
2025-01-16 14:35:00,46.15,46.15,46.15,46.15,100.0,46.15,46.15,46.15,46.15,100.0
2025-01-16 14:40:00,46.16,46.16,46.13,46.14,1800.0,46.16,46.16,46.13,46.14,1800.0
2025-01-16 14:45:00,46.14,46.16,46.1,46.12,6935.0,46.14,46.16,46.1,46.12,6935.0
2025-01-16 14:50:00,46.13,46.15,46.12,46.15,1400.0,46.13,46.15,46.12,46.15,1400.0
2025-01-16 14:55:00,46.15,46.15,46.13,46.14,2574.0,46.15,46.15,46.13,46.14,2574.0
2025-01-16 15:00:00,46.16,46.16,46.13,46.16,4996.0,46.16,46.16,46.13,46.16,4996.0
2025-01-16 15:05:00,46.16,46.17,46.13,46.13,7440.0,46.16,46.17,46.13,46.13,7440.0
2025-01-16 15:10:00,46.12,46.12,46.08,46.12,10227.0,46.12,46.12,46.08,46.12,10227.0
2025-01-16 15:15:00,46.14,46.15,46.08,46.08,10511.0,46.14,46.15,46.08,46.08,10511.0
2025-01-16 15:20:00,46.08,46.09,46.05,46.07,16431.0,46.08,46.09,46.05,46.07,16431.0
2025-01-16 15:25:00,46.07,46.1,46.01,46.02,11272.0,46.07,46.1,46.01,46.02,11272.0
2025-01-16 15:30:00,46.03,46.03,45.95,45.99,7294.0,46.03,46.03,45.95,45.99,7294.0
2025-01-16 15:35:00,45.97,45.98,45.92,45.93,8518.0,45.97,45.98,45.92,45.93,8518.0
2025-01-16 15:40:00,45.94,45.97,45.93,45.94,9156.0,45.94,45.97,45.93,45.94,9156.0
2025-01-16 15:45:00,45.95,45.95,45.86,45.89,6904.0,45.95,45.95,45.86,45.89,6904.0
2025-01-16 15:50:00,45.91,45.95,45.91,45.92,9312.0,45.91,45.95,45.91,45.92,9312.0
2025-01-16 15:55:00,45.91,45.91,45.81,45.82,34624.0,45.91,45.91,45.81,45.82,34624.0
2025-01-17 09:30:00,45.6,45.63,45.23,45.47,43312.0,45.6,45.63,45.23,45.47,43312.0
2025-01-17 09:35:00,45.47,45.64,45.45,45.54,24887.0,45.47,45.64,45.45,45.54,24887.0
2025-01-17 09:40:00,45.54,45.72,45.52,45.65,9891.0,45.54,45.72,45.52,45.65,9891.0
2025-01-17 09:45:00,45.66,45.84,45.66,45.82,9439.0,45.66,45.84,45.66,45.82,9439.0
2025-01-17 09:50:00,45.84,45.86,45.79,45.86,11793.0,45.84,45.86,45.79,45.86,11793.0
2025-01-17 09:55:00,45.87,45.9,45.81,45.82,8159.0,45.87,45.9,45.81,45.82,8159.0
2025-01-17 10:00:00,45.82,46.08,45.8,46.08,10840.0,45.82,46.08,45.8,46.08,10840.0
2025-01-17 10:05:00,46.11,46.17,46.06,46.13,5650.0,46.11,46.17,46.06,46.13,5650.0
2025-01-17 10:10:00,46.13,46.2,45.98,45.98,10022.0,46.13,46.2,45.98,45.98,10022.0
2025-01-17 10:15:00,45.98,45.99,45.93,45.97,11430.0,45.98,45.99,45.93,45.97,11430.0
2025-01-17 10:20:00,45.96,46.02,45.94,46.01,7953.0,45.96,46.02,45.94,46.01,7953.0
2025-01-17 10:25:00,46.01,46.13,46.01,46.13,9600.0,46.01,46.13,46.01,46.13,9600.0
2025-01-17 10:30:00,46.13,46.16,46.05,46.11,8326.0,46.13,46.16,46.05,46.11,8326.0
2025-01-17 10:35:00,46.09,46.09,46.01,46.03,8300.0,46.09,46.09,46.01,46.03,8300.0
2025-01-17 10:40:00,46.03,46.03,45.98,45.98,5292.0,46.03,46.03,45.98,45.98,5292.0
2025-01-17 10:45:00,45.97,46.11,45.97,46.04,6795.0,45.97,46.11,45.97,46.04,6795.0
2025-01-17 10:50:00,46.06,46.06,45.95,46.01,4900.0,46.06,46.06,45.95,46.01,4900.0
2025-01-17 10:55:00,46.03,46.09,46.0,46.06,7043.0,46.03,46.09,46.0,46.06,7043.0
2025-01-17 11:00:00,46.06,46.15,46.04,46.15,18567.0,46.06,46.15,46.04,46.15,18567.0
2025-01-17 11:05:00,46.14,46.18,46.1,46.15,5707.0,46.14,46.18,46.1,46.15,5707.0
2025-01-17 11:10:00,46.13,46.19,46.11,46.19,5792.0,46.13,46.19,46.11,46.19,5792.0
2025-01-17 11:15:00,46.18,46.19,46.15,46.17,4800.0,46.18,46.19,46.15,46.17,4800.0
2025-01-17 11:20:00,46.18,46.19,46.17,46.18,8630.0,46.18,46.19,46.17,46.18,8630.0
2025-01-17 11:25:00,46.17,46.21,46.15,46.19,5922.0,46.17,46.21,46.15,46.19,5922.0
2025-01-17 11:30:00,46.18,46.27,46.15,46.25,8004.0,46.18,46.27,46.15,46.25,8004.0
2025-01-17 11:35:00,46.24,46.25,46.2,46.24,2605.0,46.24,46.25,46.2,46.24,2605.0
2025-01-17 11:40:00,46.24,46.29,46.22,46.29,5187.0,46.24,46.29,46.22,46.29,5187.0
2025-01-17 11:45:00,46.29,46.29,46.24,46.27,6636.0,46.29,46.29,46.24,46.27,6636.0
2025-01-17 11:50:00,46.29,46.31,46.26,46.26,1600.0,46.29,46.31,46.26,46.26,1600.0
2025-01-17 11:55:00,46.25,46.32,46.2,46.32,3200.0,46.25,46.32,46.2,46.32,3200.0
2025-01-17 12:00:00,46.33,46.35,46.32,46.32,3000.0,46.33,46.35,46.32,46.32,3000.0
2025-01-17 12:05:00,46.29,46.29,46.18,46.21,2700.0,46.29,46.29,46.18,46.21,2700.0
2025-01-17 12:10:00,46.23,46.25,46.22,46.23,6713.0,46.23,46.25,46.22,46.23,6713.0
2025-01-17 12:15:00,46.24,46.25,46.2,46.24,4195.0,46.24,46.25,46.2,46.24,4195.0
2025-01-17 12:20:00,46.26,46.26,46.22,46.26,2300.0,46.26,46.26,46.22,46.26,2300.0
2025-01-17 12:25:00,46.25,46.32,46.25,46.32,6668.0,46.25,46.32,46.25,46.32,6668.0
2025-01-17 12:30:00,46.33,46.34,46.3,46.31,1700.0,46.33,46.34,46.3,46.31,1700.0
2025-01-17 12:35:00,46.32,46.35,46.31,46.32,3748.0,46.32,46.35,46.31,46.32,3748.0
2025-01-17 12:40:00,46.27,46.3,46.27,46.3,900.0,46.27,46.3,46.27,46.3,900.0
2025-01-17 12:45:00,46.3,46.3,46.29,46.29,970.0,46.3,46.3,46.29,46.29,970.0
2025-01-17 12:50:00,46.31,46.31,46.28,46.29,3049.0,46.31,46.31,46.28,46.29,3049.0
2025-01-17 12:55:00,46.29,46.3,46.28,46.3,1200.0,46.29,46.3,46.28,46.3,1200.0
2025-01-17 13:00:00,46.27,46.28,46.27,46.28,1100.0,46.27,46.28,46.27,46.28,1100.0
2025-01-17 13:05:00,46.28,46.28,46.27,46.28,1717.0,46.28,46.28,46.27,46.28,1717.0
2025-01-17 13:10:00,46.29,46.29,46.26,46.26,11663.0,46.29,46.29,46.26,46.26,11663.0
2025-01-17 13:15:00,46.27,46.27,46.23,46.23,2704.0,46.27,46.27,46.23,46.23,2704.0
2025-01-17 13:20:00,46.24,46.26,46.22,46.24,3013.0,46.24,46.26,46.22,46.24,3013.0
2025-01-17 13:25:00,46.25,46.27,46.22,46.22,2440.0,46.25,46.27,46.22,46.22,2440.0
2025-01-17 13:30:00,46.18,46.2,46.16,46.16,1575.0,46.18,46.2,46.16,46.16,1575.0
2025-01-17 13:35:00,46.16,46.2,46.16,46.18,1700.0,46.16,46.2,46.16,46.18,1700.0
2025-01-17 13:40:00,46.18,46.18,46.14,46.14,682.0,46.18,46.18,46.14,46.14,682.0
2025-01-17 13:45:00,46.14,46.15,46.12,46.12,1200.0,46.14,46.15,46.12,46.12,1200.0
2025-01-17 13:50:00,46.11,46.15,46.1,46.14,3090.0,46.11,46.15,46.1,46.14,3090.0
2025-01-17 13:55:00,46.12,46.12,46.09,46.11,2466.0,46.12,46.12,46.09,46.11,2466.0
2025-01-17 14:00:00,46.1,46.1,46.08,46.1,6215.0,46.1,46.1,46.08,46.1,6215.0
2025-01-17 14:05:00,46.09,46.1,46.04,46.04,2625.0,46.09,46.1,46.04,46.04,2625.0
2025-01-17 14:10:00,46.05,46.08,46.05,46.07,1800.0,46.05,46.08,46.05,46.07,1800.0
2025-01-17 14:15:00,46.09,46.13,46.09,46.09,3366.0,46.09,46.13,46.09,46.09,3366.0
2025-01-17 14:20:00,46.09,46.11,46.09,46.11,818.0,46.09,46.11,46.09,46.11,818.0
2025-01-17 14:25:00,46.12,46.19,46.12,46.19,1856.0,46.12,46.19,46.12,46.19,1856.0
2025-01-17 14:30:00,46.18,46.21,46.15,46.17,3600.0,46.18,46.21,46.15,46.17,3600.0
2025-01-17 14:35:00,46.16,46.17,46.13,46.17,1000.0,46.16,46.17,46.13,46.17,1000.0
2025-01-17 14:40:00,46.17,46.17,46.15,46.17,1800.0,46.17,46.17,46.15,46.17,1800.0
2025-01-17 14:45:00,46.18,46.18,46.16,46.16,1054.0,46.18,46.18,46.16,46.16,1054.0
2025-01-17 14:50:00,46.17,46.17,46.06,46.06,2656.0,46.17,46.17,46.06,46.06,2656.0
2025-01-17 14:55:00,46.05,46.06,46.03,46.06,3725.0,46.05,46.06,46.03,46.06,3725.0
2025-01-17 15:00:00,46.02,46.02,45.92,45.97,13706.0,46.02,46.02,45.92,45.97,13706.0
2025-01-17 15:05:00,45.96,46.0,45.96,45.97,1300.0,45.96,46.0,45.96,45.97,1300.0
2025-01-17 15:10:00,46.01,46.04,46.01,46.02,3732.0,46.01,46.04,46.01,46.02,3732.0
2025-01-17 15:15:00,46.03,46.08,46.02,46.08,4968.0,46.03,46.08,46.02,46.08,4968.0
2025-01-17 15:20:00,46.08,46.11,46.08,46.1,3780.0,46.08,46.11,46.08,46.1,3780.0
2025-01-17 15:25:00,46.1,46.11,46.09,46.11,3134.0,46.1,46.11,46.09,46.11,3134.0
2025-01-17 15:30:00,46.11,46.13,46.1,46.1,4200.0,46.11,46.13,46.1,46.1,4200.0
2025-01-17 15:35:00,46.08,46.14,46.08,46.14,3570.0,46.08,46.14,46.08,46.14,3570.0
2025-01-17 15:40:00,46.16,46.17,46.14,46.15,4660.0,46.16,46.17,46.14,46.15,4660.0
2025-01-17 15:45:00,46.14,46.14,46.05,46.05,9046.0,46.14,46.14,46.05,46.05,9046.0
2025-01-17 15:50:00,46.05,46.1,46.04,46.08,6662.0,46.05,46.1,46.04,46.08,6662.0
2025-01-17 15:55:00,46.08,46.08,45.95,46.02,55862.0,46.08,46.08,45.95,46.02,55862.0
2025-01-21 09:30:00,46.46,46.85,46.46,46.67,44874.0,46.46,46.85,46.46,46.67,44874.0
2025-01-21 09:35:00,46.63,46.77,46.63,46.72,15733.0,46.63,46.77,46.63,46.72,15733.0
2025-01-21 09:40:00,46.74,46.96,46.7,46.95,14307.0,46.74,46.96,46.7,46.95,14307.0
2025-01-21 09:45:00,46.95,47.28,46.95,47.23,36515.0,46.95,47.28,46.95,47.23,36515.0
2025-01-21 09:50:00,47.24,47.27,47.11,47.11,12139.0,47.24,47.27,47.11,47.11,12139.0
2025-01-21 09:55:00,47.07,47.11,46.99,47.05,8326.0,47.07,47.11,46.99,47.05,8326.0
2025-01-21 10:00:00,47.04,47.12,46.99,47.03,13084.0,47.04,47.12,46.99,47.03,13084.0
2025-01-21 10:05:00,47.02,47.24,47.02,47.18,19667.0,47.02,47.24,47.02,47.18,19667.0
2025-01-21 10:10:00,47.18,47.3,47.17,47.24,12106.0,47.18,47.3,47.17,47.24,12106.0
2025-01-21 10:15:00,47.24,47.31,47.21,47.29,6700.0,47.24,47.31,47.21,47.29,6700.0
2025-01-21 10:20:00,47.29,47.46,47.28,47.42,16989.0,47.29,47.46,47.28,47.42,16989.0
2025-01-21 10:25:00,47.42,47.47,47.42,47.43,6204.0,47.42,47.47,47.42,47.43,6204.0
2025-01-21 10:30:00,47.44,47.45,47.32,47.32,8780.0,47.44,47.45,47.32,47.32,8780.0
2025-01-21 10:35:00,47.32,47.37,47.15,47.17,10596.0,47.32,47.37,47.15,47.17,10596.0
2025-01-21 10:40:00,47.15,47.26,47.1,47.1,4632.0,47.15,47.26,47.1,47.1,4632.0
2025-01-21 10:45:00,47.09,47.32,47.07,47.26,10646.0,47.09,47.32,47.07,47.26,10646.0
2025-01-21 10:50:00,47.27,47.33,47.18,47.31,8726.0,47.27,47.33,47.18,47.31,8726.0
2025-01-21 10:55:00,47.3,47.36,47.29,47.31,6321.0,47.3,47.36,47.29,47.31,6321.0
2025-01-21 11:00:00,47.31,47.41,47.28,47.41,9862.0,47.31,47.41,47.28,47.41,9862.0
2025-01-21 11:05:00,47.41,47.45,47.39,47.39,7403.0,47.41,47.45,47.39,47.39,7403.0
2025-01-21 11:10:00,47.4,47.43,47.33,47.34,8535.0,47.4,47.43,47.33,47.34,8535.0
2025-01-21 11:15:00,47.35,47.43,47.34,47.42,5625.0,47.35,47.43,47.34,47.42,5625.0
2025-01-21 11:20:00,47.42,47.44,47.41,47.42,4224.0,47.42,47.44,47.41,47.42,4224.0
2025-01-21 11:25:00,47.41,47.41,47.31,47.32,5500.0,47.41,47.41,47.31,47.32,5500.0
2025-01-21 11:30:00,47.32,47.42,47.32,47.36,5930.0,47.32,47.42,47.32,47.36,5930.0
2025-01-21 11:35:00,47.36,47.36,47.22,47.23,5152.0,47.36,47.36,47.22,47.23,5152.0
2025-01-21 11:40:00,47.25,47.26,47.22,47.25,4512.0,47.25,47.26,47.22,47.25,4512.0
2025-01-21 11:45:00,47.24,47.29,47.2,47.21,7459.0,47.24,47.29,47.2,47.21,7459.0
2025-01-21 11:50:00,47.21,47.28,47.2,47.28,5431.0,47.21,47.28,47.2,47.28,5431.0
2025-01-21 11:55:00,47.29,47.33,47.28,47.3,5530.0,47.29,47.33,47.28,47.3,5530.0
2025-01-21 12:00:00,47.3,47.31,47.28,47.29,4868.0,47.3,47.31,47.28,47.29,4868.0
2025-01-21 12:05:00,47.3,47.36,47.3,47.33,6340.0,47.3,47.36,47.3,47.33,6340.0
2025-01-21 12:10:00,47.32,47.32,47.23,47.24,4600.0,47.32,47.32,47.23,47.24,4600.0
2025-01-21 12:15:00,47.24,47.24,47.14,47.14,14428.0,47.24,47.24,47.14,47.14,14428.0
2025-01-21 12:20:00,47.14,47.19,47.14,47.14,7707.0,47.14,47.19,47.14,47.14,7707.0
2025-01-21 12:25:00,47.15,47.2,47.15,47.16,3621.0,47.15,47.2,47.15,47.16,3621.0
2025-01-21 12:30:00,47.15,47.16,47.12,47.16,6045.0,47.15,47.16,47.12,47.16,6045.0
2025-01-21 12:35:00,47.16,47.16,47.11,47.13,6581.0,47.16,47.16,47.11,47.13,6581.0
2025-01-21 12:40:00,47.13,47.14,47.07,47.1,3900.0,47.13,47.14,47.07,47.1,3900.0
2025-01-21 12:45:00,47.09,47.11,47.08,47.08,3600.0,47.09,47.11,47.08,47.08,3600.0
2025-01-21 12:50:00,47.12,47.13,47.11,47.12,8730.0,47.12,47.13,47.11,47.12,8730.0
2025-01-21 12:55:00,47.11,47.13,47.09,47.09,10047.0,47.11,47.13,47.09,47.09,10047.0
2025-01-21 13:00:00,47.09,47.13,47.07,47.12,5826.0,47.09,47.13,47.07,47.12,5826.0
2025-01-21 13:05:00,47.1,47.13,47.06,47.1,15054.0,47.1,47.13,47.06,47.1,15054.0
2025-01-21 13:10:00,47.1,47.16,47.1,47.16,3512.0,47.1,47.16,47.1,47.16,3512.0
2025-01-21 13:15:00,47.16,47.18,47.14,47.14,3327.0,47.16,47.18,47.14,47.14,3327.0
2025-01-21 13:20:00,47.14,47.15,47.1,47.1,3400.0,47.14,47.15,47.1,47.1,3400.0
2025-01-21 13:25:00,47.1,47.13,47.09,47.12,3700.0,47.1,47.13,47.09,47.12,3700.0
2025-01-21 13:30:00,47.13,47.15,47.13,47.15,2820.0,47.13,47.15,47.13,47.15,2820.0
2025-01-21 13:35:00,47.16,47.19,47.13,47.18,9782.0,47.16,47.19,47.13,47.18,9782.0
2025-01-21 13:40:00,47.18,47.21,47.18,47.21,14954.0,47.18,47.21,47.18,47.21,14954.0
2025-01-21 13:45:00,47.23,47.23,47.18,47.19,7358.0,47.23,47.23,47.18,47.19,7358.0
2025-01-21 13:50:00,47.22,47.22,47.16,47.17,7486.0,47.22,47.22,47.16,47.17,7486.0
2025-01-21 13:55:00,47.21,47.24,47.2,47.23,6020.0,47.21,47.24,47.2,47.23,6020.0
2025-01-21 14:00:00,47.23,47.25,47.18,47.2,5689.0,47.23,47.25,47.18,47.2,5689.0
2025-01-21 14:05:00,47.2,47.22,47.19,47.19,4825.0,47.2,47.22,47.19,47.19,4825.0
2025-01-21 14:10:00,47.19,47.2,47.18,47.2,3513.0,47.19,47.2,47.18,47.2,3513.0
2025-01-21 14:15:00,47.2,47.21,47.15,47.16,4732.0,47.2,47.21,47.15,47.16,4732.0
2025-01-21 14:20:00,47.15,47.15,47.08,47.1,5078.0,47.15,47.15,47.08,47.1,5078.0
2025-01-21 14:25:00,47.13,47.15,47.12,47.14,9277.0,47.13,47.15,47.12,47.14,9277.0
2025-01-21 14:30:00,47.14,47.14,47.09,47.1,5562.0,47.14,47.14,47.09,47.1,5562.0
2025-01-21 14:35:00,47.1,47.12,47.08,47.09,5055.0,47.1,47.12,47.08,47.09,5055.0
2025-01-21 14:40:00,47.09,47.12,47.09,47.11,5069.0,47.09,47.12,47.09,47.11,5069.0
2025-01-21 14:45:00,47.12,47.13,47.12,47.12,3537.0,47.12,47.13,47.12,47.12,3537.0
2025-01-21 14:50:00,47.13,47.13,47.09,47.09,3067.0,47.13,47.13,47.09,47.09,3067.0
2025-01-21 14:55:00,47.09,47.14,47.09,47.13,3036.0,47.09,47.14,47.09,47.13,3036.0
2025-01-21 15:00:00,47.12,47.12,47.07,47.08,4474.0,47.12,47.12,47.07,47.08,4474.0
2025-01-21 15:05:00,47.09,47.12,47.09,47.11,5474.0,47.09,47.12,47.09,47.11,5474.0
2025-01-21 15:10:00,47.09,47.11,47.08,47.08,6408.0,47.09,47.11,47.08,47.08,6408.0
2025-01-21 15:15:00,47.08,47.09,47.03,47.04,13308.0,47.08,47.09,47.03,47.04,13308.0
2025-01-21 15:20:00,47.05,47.07,47.04,47.06,10499.0,47.05,47.07,47.04,47.06,10499.0
2025-01-21 15:25:00,47.07,47.12,47.06,47.11,8296.0,47.07,47.12,47.06,47.11,8296.0
2025-01-21 15:30:00,47.1,47.13,47.09,47.11,8916.0,47.1,47.13,47.09,47.11,8916.0
2025-01-21 15:35:00,47.1,47.11,47.07,47.09,16064.0,47.1,47.11,47.07,47.09,16064.0
2025-01-21 15:40:00,47.08,47.08,47.01,47.01,10945.0,47.08,47.08,47.01,47.01,10945.0
2025-01-21 15:45:00,47.0,47.04,46.98,47.04,14926.0,47.0,47.04,46.98,47.04,14926.0
2025-01-21 15:50:00,47.04,47.12,47.04,47.07,14182.0,47.04,47.12,47.04,47.07,14182.0
2025-01-21 15:55:00,47.07,47.09,47.03,47.05,46752.0,47.07,47.09,47.03,47.05,46752.0
2025-01-22 09:30:00,47.38,47.57,47.05,47.05,72188.0,47.38,47.57,47.05,47.05,72188.0
2025-01-22 09:35:00,47.05,47.06,46.83,46.85,20538.0,47.05,47.06,46.83,46.85,20538.0
2025-01-22 09:40:00,46.85,47.03,46.84,46.98,19053.0,46.85,47.03,46.84,46.98,19053.0
2025-01-22 09:45:00,46.98,47.15,46.98,47.15,12159.0,46.98,47.15,46.98,47.15,12159.0
2025-01-22 09:50:00,47.15,47.15,47.01,47.01,16488.0,47.15,47.15,47.01,47.01,16488.0
2025-01-22 09:55:00,47.01,47.03,46.91,46.91,9827.0,47.01,47.03,46.91,46.91,9827.0
2025-01-22 10:00:00,46.9,46.9,46.76,46.78,12909.0,46.9,46.9,46.76,46.78,12909.0
2025-01-22 10:05:00,46.79,46.89,46.73,46.78,11701.0,46.79,46.89,46.73,46.78,11701.0
2025-01-22 10:10:00,46.76,46.88,46.75,46.86,6887.0,46.76,46.88,46.75,46.86,6887.0
2025-01-22 10:15:00,46.86,46.92,46.84,46.9,7579.0,46.86,46.92,46.84,46.9,7579.0
2025-01-22 10:20:00,46.89,47.0,46.89,47.0,5534.0,46.89,47.0,46.89,47.0,5534.0
2025-01-22 10:25:00,46.98,47.03,46.96,47.01,2400.0,46.98,47.03,46.96,47.01,2400.0
2025-01-22 10:30:00,46.97,47.05,46.93,47.05,7624.0,46.97,47.05,46.93,47.05,7624.0
2025-01-22 10:35:00,47.02,47.05,47.0,47.01,4218.0,47.02,47.05,47.0,47.01,4218.0
2025-01-22 10:40:00,47.01,47.04,46.91,46.96,5370.0,47.01,47.04,46.91,46.96,5370.0
2025-01-22 10:45:00,46.95,47.14,46.95,47.14,6219.0,46.95,47.14,46.95,47.14,6219.0
2025-01-22 10:50:00,47.15,47.24,47.11,47.2,10147.0,47.15,47.24,47.11,47.2,10147.0
2025-01-22 10:55:00,47.2,47.22,47.15,47.15,8292.0,47.2,47.22,47.15,47.15,8292.0
2025-01-22 11:00:00,47.13,47.14,46.98,47.06,5779.0,47.13,47.14,46.98,47.06,5779.0
2025-01-22 11:05:00,47.05,47.14,47.04,47.12,8951.0,47.05,47.14,47.04,47.12,8951.0
2025-01-22 11:10:00,47.1,47.11,47.06,47.09,1700.0,47.1,47.11,47.06,47.09,1700.0
2025-01-22 11:15:00,47.09,47.15,47.09,47.13,1700.0,47.09,47.15,47.09,47.13,1700.0
2025-01-22 11:20:00,47.13,47.14,47.09,47.1,2638.0,47.13,47.14,47.09,47.1,2638.0
2025-01-22 11:25:00,47.1,47.1,46.99,47.0,3225.0,47.1,47.1,46.99,47.0,3225.0
2025-01-22 11:30:00,47.0,47.07,46.98,47.05,4074.0,47.0,47.07,46.98,47.05,4074.0
2025-01-22 11:35:00,47.04,47.13,47.04,47.12,3464.0,47.04,47.13,47.04,47.12,3464.0
2025-01-22 11:40:00,47.12,47.12,47.06,47.1,2000.0,47.12,47.12,47.06,47.1,2000.0
2025-01-22 11:45:00,47.15,47.19,47.13,47.19,2197.0,47.15,47.19,47.13,47.19,2197.0
2025-01-22 11:50:00,47.19,47.26,47.18,47.24,2328.0,47.19,47.26,47.18,47.24,2328.0
2025-01-22 11:55:00,47.25,47.28,47.21,47.22,5838.0,47.25,47.28,47.21,47.22,5838.0
2025-01-22 12:00:00,47.22,47.24,47.21,47.22,1581.0,47.22,47.24,47.21,47.22,1581.0
2025-01-22 12:05:00,47.23,47.29,47.23,47.29,3775.0,47.23,47.29,47.23,47.29,3775.0
2025-01-22 12:10:00,47.27,47.27,47.23,47.27,2612.0,47.27,47.27,47.23,47.27,2612.0
2025-01-22 12:15:00,47.27,47.28,47.25,47.25,558.0,47.27,47.28,47.25,47.25,558.0
2025-01-22 12:20:00,47.26,47.3,47.26,47.3,4000.0,47.26,47.3,47.26,47.3,4000.0
2025-01-22 12:25:00,47.29,47.37,47.28,47.37,2366.0,47.29,47.37,47.28,47.37,2366.0
2025-01-22 12:30:00,47.37,47.37,47.35,47.36,600.0,47.37,47.37,47.35,47.36,600.0
2025-01-22 12:35:00,47.38,47.47,47.38,47.44,3479.0,47.38,47.47,47.38,47.44,3479.0
2025-01-22 12:40:00,47.44,47.49,47.44,47.46,1649.0,47.44,47.49,47.44,47.46,1649.0
2025-01-22 12:45:00,47.46,47.47,47.44,47.47,2263.0,47.46,47.47,47.44,47.47,2263.0
2025-01-22 12:50:00,47.46,47.48,47.46,47.48,1297.0,47.46,47.48,47.46,47.48,1297.0
2025-01-22 12:55:00,47.48,47.49,47.45,47.49,3796.0,47.48,47.49,47.45,47.49,3796.0
2025-01-22 13:00:00,47.48,47.48,47.42,47.45,3278.0,47.48,47.48,47.42,47.45,3278.0
2025-01-22 13:05:00,47.44,47.45,47.42,47.43,2800.0,47.44,47.45,47.42,47.43,2800.0
2025-01-22 13:10:00,47.43,47.49,47.42,47.49,3112.0,47.43,47.49,47.42,47.49,3112.0
2025-01-22 13:15:00,47.51,47.54,47.5,47.53,5783.0,47.51,47.54,47.5,47.53,5783.0
2025-01-22 13:20:00,47.55,47.59,47.54,47.59,3451.0,47.55,47.59,47.54,47.59,3451.0
2025-01-22 13:25:00,47.58,47.6,47.57,47.59,3143.0,47.58,47.6,47.57,47.59,3143.0
2025-01-22 13:30:00,47.6,47.64,47.59,47.64,4460.0,47.6,47.64,47.59,47.64,4460.0
2025-01-22 13:35:00,47.64,47.67,47.64,47.67,2905.0,47.64,47.67,47.64,47.67,2905.0
2025-01-22 13:40:00,47.7,47.7,47.7,47.7,640.0,47.7,47.7,47.7,47.7,640.0
2025-01-22 13:45:00,47.7,47.73,47.7,47.72,5078.0,47.7,47.73,47.7,47.72,5078.0
2025-01-22 13:50:00,47.73,47.74,47.7,47.71,1300.0,47.73,47.74,47.7,47.71,1300.0
2025-01-22 13:55:00,47.72,47.75,47.71,47.73,3233.0,47.72,47.75,47.71,47.73,3233.0
2025-01-22 14:00:00,47.73,47.73,47.68,47.72,3515.0,47.73,47.73,47.68,47.72,3515.0
2025-01-22 14:05:00,47.72,47.73,47.72,47.72,2498.0,47.72,47.73,47.72,47.72,2498.0
2025-01-22 14:10:00,47.73,47.79,47.72,47.78,2866.0,47.73,47.79,47.72,47.78,2866.0
2025-01-22 14:15:00,47.77,47.78,47.71,47.73,2527.0,47.77,47.78,47.71,47.73,2527.0
2025-01-22 14:20:00,47.72,47.79,47.72,47.79,15893.0,47.72,47.79,47.72,47.79,15893.0
2025-01-22 14:25:00,47.79,47.8,47.61,47.62,15437.0,47.79,47.8,47.61,47.62,15437.0
2025-01-22 14:30:00,47.62,47.63,47.58,47.62,6444.0,47.62,47.63,47.58,47.62,6444.0
2025-01-22 14:35:00,47.63,47.64,47.6,47.63,2890.0,47.63,47.64,47.6,47.63,2890.0
2025-01-22 14:40:00,47.62,47.62,47.51,47.52,3675.0,47.62,47.62,47.51,47.52,3675.0
2025-01-22 14:45:00,47.53,47.54,47.49,47.52,3073.0,47.53,47.54,47.49,47.52,3073.0
2025-01-22 14:50:00,47.52,47.52,47.4,47.4,3568.0,47.52,47.52,47.4,47.4,3568.0
2025-01-22 14:55:00,47.41,47.42,47.37,47.39,3972.0,47.41,47.42,47.37,47.39,3972.0
2025-01-22 15:00:00,47.38,47.38,47.33,47.37,2756.0,47.38,47.38,47.33,47.37,2756.0
2025-01-22 15:05:00,47.39,47.41,47.38,47.38,1839.0,47.39,47.41,47.38,47.38,1839.0
2025-01-22 15:10:00,47.41,47.41,47.34,47.36,1690.0,47.41,47.41,47.34,47.36,1690.0
2025-01-22 15:15:00,47.35,47.37,47.31,47.34,3640.0,47.35,47.37,47.31,47.34,3640.0
2025-01-22 15:20:00,47.33,47.34,47.32,47.34,3636.0,47.33,47.34,47.32,47.34,3636.0
2025-01-22 15:25:00,47.34,47.34,47.28,47.29,5128.0,47.34,47.34,47.28,47.29,5128.0
2025-01-22 15:30:00,47.27,47.33,47.26,47.29,4980.0,47.27,47.33,47.26,47.29,4980.0
2025-01-22 15:35:00,47.25,47.25,47.2,47.23,3477.0,47.25,47.25,47.2,47.23,3477.0
2025-01-22 15:40:00,47.23,47.24,47.17,47.2,6697.0,47.23,47.24,47.17,47.2,6697.0
2025-01-22 15:45:00,47.2,47.23,47.16,47.16,3800.0,47.2,47.23,47.16,47.16,3800.0
2025-01-22 15:50:00,47.17,47.17,47.1,47.12,11115.0,47.17,47.17,47.1,47.12,11115.0
2025-01-22 15:55:00,47.12,47.13,47.1,47.12,37715.0,47.12,47.13,47.1,47.12,37715.0
2025-01-23 09:30:00,46.39,46.75,46.39,46.68,41729.0,46.39,46.75,46.39,46.68,41729.0
2025-01-23 09:35:00,46.66,46.7,46.49,46.49,13785.0,46.66,46.7,46.49,46.49,13785.0
2025-01-23 09:40:00,46.5,46.52,46.28,46.37,10426.0,46.5,46.52,46.28,46.37,10426.0
2025-01-23 09:45:00,46.37,46.38,46.24,46.35,21881.0,46.37,46.38,46.24,46.35,21881.0
2025-01-23 09:50:00,46.4,46.46,46.37,46.37,7472.0,46.4,46.46,46.37,46.37,7472.0
2025-01-23 09:55:00,46.39,46.47,46.36,46.42,8073.0,46.39,46.47,46.36,46.42,8073.0
2025-01-23 10:00:00,46.43,46.43,46.24,46.28,3800.0,46.43,46.43,46.24,46.28,3800.0
2025-01-23 10:05:00,46.29,46.34,46.25,46.27,4757.0,46.29,46.34,46.25,46.27,4757.0
2025-01-23 10:10:00,46.24,46.29,46.2,46.26,7099.0,46.24,46.29,46.2,46.26,7099.0
2025-01-23 10:15:00,46.25,46.35,46.25,46.35,5665.0,46.25,46.35,46.25,46.35,5665.0
2025-01-23 10:20:00,46.34,46.37,46.28,46.35,5568.0,46.34,46.37,46.28,46.35,5568.0
2025-01-23 10:25:00,46.34,46.37,46.32,46.36,4230.0,46.34,46.37,46.32,46.36,4230.0
2025-01-23 10:30:00,46.37,46.41,46.35,46.38,4291.0,46.37,46.41,46.35,46.38,4291.0
2025-01-23 10:35:00,46.38,46.38,46.33,46.38,4156.0,46.38,46.38,46.33,46.38,4156.0
2025-01-23 10:40:00,46.38,46.47,46.38,46.42,7725.0,46.38,46.47,46.38,46.42,7725.0
2025-01-23 10:45:00,46.43,46.43,46.29,46.32,3146.0,46.43,46.43,46.29,46.32,3146.0
2025-01-23 10:50:00,46.31,46.31,46.25,46.26,5400.0,46.31,46.31,46.25,46.26,5400.0
2025-01-23 10:55:00,46.25,46.25,46.16,46.16,4079.0,46.25,46.25,46.16,46.16,4079.0
2025-01-23 11:00:00,46.13,46.27,46.12,46.26,6043.0,46.13,46.27,46.12,46.26,6043.0
2025-01-23 11:05:00,46.23,46.23,46.18,46.22,7126.0,46.23,46.23,46.18,46.22,7126.0
2025-01-23 11:10:00,46.21,46.25,46.07,46.22,15572.0,46.21,46.25,46.07,46.22,15572.0
2025-01-23 11:15:00,46.21,46.45,46.21,46.43,11754.0,46.21,46.45,46.21,46.43,11754.0
2025-01-23 11:20:00,46.43,46.51,46.41,46.43,13567.0,46.43,46.51,46.41,46.43,13567.0
2025-01-23 11:25:00,46.44,46.44,46.33,46.38,11354.0,46.44,46.44,46.33,46.38,11354.0
2025-01-23 11:30:00,46.39,46.54,46.39,46.48,6340.0,46.39,46.54,46.39,46.48,6340.0
2025-01-23 11:35:00,46.47,46.52,46.46,46.52,4475.0,46.47,46.52,46.46,46.52,4475.0
2025-01-23 11:40:00,46.52,46.66,46.46,46.65,10477.0,46.52,46.66,46.46,46.65,10477.0
2025-01-23 11:45:00,46.66,46.76,46.66,46.74,13161.0,46.66,46.76,46.66,46.74,13161.0
2025-01-23 11:50:00,46.77,46.79,46.65,46.66,6862.0,46.77,46.79,46.65,46.66,6862.0
2025-01-23 11:55:00,46.69,46.69,46.63,46.66,6960.0,46.69,46.69,46.63,46.66,6960.0
2025-01-23 12:00:00,46.65,46.65,46.56,46.59,5295.0,46.65,46.65,46.56,46.59,5295.0
2025-01-23 12:05:00,46.62,46.72,46.62,46.7,4000.0,46.62,46.72,46.62,46.7,4000.0
2025-01-23 12:10:00,46.74,46.8,46.74,46.79,5701.0,46.74,46.8,46.74,46.79,5701.0
2025-01-23 12:15:00,46.79,46.83,46.76,46.76,8954.0,46.79,46.83,46.76,46.76,8954.0
2025-01-23 12:20:00,46.75,46.75,46.67,46.71,7497.0,46.75,46.75,46.67,46.71,7497.0
2025-01-23 12:25:00,46.72,46.74,46.7,46.74,3509.0,46.72,46.74,46.7,46.74,3509.0
2025-01-23 12:30:00,46.78,46.79,46.76,46.76,5063.0,46.78,46.79,46.76,46.76,5063.0
2025-01-23 12:35:00,46.75,46.81,46.75,46.77,4803.0,46.75,46.81,46.75,46.77,4803.0
2025-01-23 12:40:00,46.78,46.87,46.78,46.86,2900.0,46.78,46.87,46.78,46.86,2900.0
2025-01-23 12:45:00,46.86,46.89,46.86,46.88,4378.0,46.86,46.89,46.86,46.88,4378.0
2025-01-23 12:50:00,46.88,46.92,46.88,46.91,3756.0,46.88,46.92,46.88,46.91,3756.0
2025-01-23 12:55:00,46.91,46.93,46.84,46.86,12466.0,46.91,46.93,46.84,46.86,12466.0
2025-01-23 13:00:00,46.86,46.88,46.81,46.84,9526.0,46.86,46.88,46.81,46.84,9526.0
2025-01-23 13:05:00,46.84,46.86,46.82,46.83,5027.0,46.84,46.86,46.82,46.83,5027.0
2025-01-23 13:10:00,46.83,46.87,46.82,46.87,4607.0,46.83,46.87,46.82,46.87,4607.0
2025-01-23 13:15:00,46.87,46.9,46.86,46.89,5245.0,46.87,46.9,46.86,46.89,5245.0
2025-01-23 13:20:00,46.86,46.86,46.85,46.86,3497.0,46.86,46.86,46.85,46.86,3497.0
2025-01-23 13:25:00,46.85,46.87,46.79,46.79,4453.0,46.85,46.87,46.79,46.79,4453.0
2025-01-23 13:30:00,46.8,46.86,46.8,46.86,2900.0,46.8,46.86,46.8,46.86,2900.0
2025-01-23 13:35:00,46.84,46.84,46.82,46.82,783.0,46.84,46.84,46.82,46.82,783.0
2025-01-23 13:40:00,46.81,46.81,46.81,46.81,600.0,46.81,46.81,46.81,46.81,600.0
2025-01-23 13:45:00,46.84,46.87,46.84,46.86,1684.0,46.84,46.87,46.84,46.86,1684.0
2025-01-23 13:50:00,46.87,46.87,46.85,46.85,1100.0,46.87,46.87,46.85,46.85,1100.0
2025-01-23 13:55:00,46.84,46.89,46.82,46.82,3300.0,46.84,46.89,46.82,46.82,3300.0
2025-01-23 14:00:00,46.84,46.85,46.82,46.84,1739.0,46.84,46.85,46.82,46.84,1739.0
2025-01-23 14:05:00,46.85,46.88,46.84,46.88,4037.0,46.85,46.88,46.84,46.88,4037.0
2025-01-23 14:10:00,46.88,46.89,46.88,46.89,1601.0,46.88,46.89,46.88,46.89,1601.0
2025-01-23 14:15:00,46.9,46.9,46.84,46.86,2777.0,46.9,46.9,46.84,46.86,2777.0
2025-01-23 14:20:00,46.84,46.86,46.84,46.86,1300.0,46.84,46.86,46.84,46.86,1300.0
2025-01-23 14:25:00,46.87,46.87,46.69,46.72,14747.0,46.87,46.87,46.69,46.72,14747.0
2025-01-23 14:30:00,46.72,46.83,46.7,46.81,4800.0,46.72,46.83,46.7,46.81,4800.0
2025-01-23 14:35:00,46.8,46.8,46.77,46.77,1300.0,46.8,46.8,46.77,46.77,1300.0
2025-01-23 14:40:00,46.76,46.76,46.74,46.74,1119.0,46.76,46.76,46.74,46.74,1119.0
2025-01-23 14:45:00,46.74,46.74,46.71,46.74,5470.0,46.74,46.74,46.71,46.74,5470.0
2025-01-23 14:50:00,46.74,46.76,46.73,46.73,6526.0,46.74,46.76,46.73,46.73,6526.0
2025-01-23 14:55:00,46.73,46.79,46.73,46.76,5178.0,46.73,46.79,46.73,46.76,5178.0
2025-01-23 15:00:00,46.75,46.79,46.74,46.79,4179.0,46.75,46.79,46.74,46.79,4179.0
2025-01-23 15:05:00,46.8,46.85,46.78,46.85,5297.0,46.8,46.85,46.78,46.85,5297.0
2025-01-23 15:10:00,46.88,46.91,46.85,46.85,6854.0,46.88,46.91,46.85,46.85,6854.0
2025-01-23 15:15:00,46.87,46.88,46.82,46.84,3646.0,46.87,46.88,46.82,46.84,3646.0
2025-01-23 15:20:00,46.84,46.9,46.82,46.88,8769.0,46.84,46.9,46.82,46.88,8769.0
2025-01-23 15:25:00,46.87,46.9,46.84,46.85,5189.0,46.87,46.9,46.84,46.85,5189.0
2025-01-23 15:30:00,46.86,46.87,46.83,46.85,12180.0,46.86,46.87,46.83,46.85,12180.0
2025-01-23 15:35:00,46.85,46.85,46.81,46.83,5904.0,46.85,46.85,46.81,46.83,5904.0
2025-01-23 15:40:00,46.84,46.91,46.83,46.9,16650.0,46.84,46.91,46.83,46.9,16650.0
2025-01-23 15:45:00,46.9,46.94,46.89,46.92,15275.0,46.9,46.94,46.89,46.92,15275.0
2025-01-23 15:50:00,46.92,46.98,46.92,46.94,7829.0,46.92,46.98,46.92,46.94,7829.0
2025-01-23 15:55:00,46.92,47.02,46.91,47.01,72731.0,46.92,47.02,46.91,47.01,72731.0
2025-01-24 09:30:00,47.68,47.84,47.59,47.71,42439.0,47.68,47.84,47.59,47.71,42439.0
2025-01-24 09:35:00,47.69,47.72,47.64,47.65,8922.0,47.69,47.72,47.64,47.65,8922.0
2025-01-24 09:40:00,47.6,47.65,47.57,47.64,4492.0,47.6,47.65,47.57,47.64,4492.0
2025-01-24 09:45:00,47.66,47.82,47.66,47.67,13873.0,47.66,47.82,47.66,47.67,13873.0
2025-01-24 09:50:00,47.67,47.68,47.53,47.54,12968.0,47.67,47.68,47.53,47.54,12968.0
2025-01-24 09:55:00,47.54,47.56,47.52,47.53,1900.0,47.54,47.56,47.52,47.53,1900.0
2025-01-24 10:00:00,47.55,47.57,47.48,47.53,18080.0,47.55,47.57,47.48,47.53,18080.0
2025-01-24 10:05:00,47.57,47.66,47.57,47.66,9160.0,47.57,47.66,47.57,47.66,9160.0
2025-01-24 10:10:00,47.67,47.74,47.6,47.73,6800.0,47.67,47.74,47.6,47.73,6800.0
2025-01-24 10:15:00,47.76,47.79,47.68,47.73,8884.0,47.76,47.79,47.68,47.73,8884.0
2025-01-24 10:20:00,47.72,47.78,47.7,47.78,8900.0,47.72,47.78,47.7,47.78,8900.0
2025-01-24 10:25:00,47.77,47.83,47.77,47.81,17669.0,47.77,47.83,47.77,47.81,17669.0
2025-01-24 10:30:00,47.82,47.83,47.73,47.75,8366.0,47.82,47.83,47.73,47.75,8366.0
2025-01-24 10:35:00,47.74,47.83,47.71,47.74,5300.0,47.74,47.83,47.71,47.74,5300.0
2025-01-24 10:40:00,47.76,47.76,47.63,47.64,6091.0,47.76,47.76,47.63,47.64,6091.0
2025-01-24 10:45:00,47.65,47.68,47.6,47.66,4450.0,47.65,47.68,47.6,47.66,4450.0
2025-01-24 10:50:00,47.64,47.65,47.58,47.59,5500.0,47.64,47.65,47.58,47.59,5500.0
2025-01-24 10:55:00,47.56,47.56,47.51,47.52,5400.0,47.56,47.56,47.51,47.52,5400.0
2025-01-24 11:00:00,47.52,47.6,47.49,47.6,7384.0,47.52,47.6,47.49,47.6,7384.0
2025-01-24 11:05:00,47.6,47.64,47.53,47.54,5384.0,47.6,47.64,47.53,47.54,5384.0
2025-01-24 11:10:00,47.57,47.58,47.45,47.48,5493.0,47.57,47.58,47.45,47.48,5493.0
2025-01-24 11:15:00,47.48,47.63,47.44,47.63,37951.0,47.48,47.63,47.44,47.63,37951.0
2025-01-24 11:20:00,47.63,47.7,47.63,47.69,31535.0,47.63,47.7,47.63,47.69,31535.0
2025-01-24 11:25:00,47.68,47.68,47.65,47.68,5079.0,47.68,47.68,47.65,47.68,5079.0
2025-01-24 11:30:00,47.69,47.8,47.68,47.77,11183.0,47.69,47.8,47.68,47.77,11183.0
2025-01-24 11:35:00,47.78,47.85,47.78,47.85,7153.0,47.78,47.85,47.78,47.85,7153.0
2025-01-24 11:40:00,47.85,47.88,47.82,47.83,7084.0,47.85,47.88,47.82,47.83,7084.0
2025-01-24 11:45:00,47.84,47.84,47.79,47.82,7267.0,47.84,47.84,47.79,47.82,7267.0
2025-01-24 11:50:00,47.82,47.83,47.75,47.79,5093.0,47.82,47.83,47.75,47.79,5093.0
2025-01-24 11:55:00,47.78,47.8,47.75,47.76,2457.0,47.78,47.8,47.75,47.76,2457.0
2025-01-24 12:00:00,47.73,47.73,47.68,47.68,5833.0,47.73,47.73,47.68,47.68,5833.0
2025-01-24 12:05:00,47.69,47.74,47.68,47.72,3598.0,47.69,47.74,47.68,47.72,3598.0
2025-01-24 12:10:00,47.71,47.71,47.68,47.68,3174.0,47.71,47.71,47.68,47.68,3174.0
2025-01-24 12:15:00,47.67,47.73,47.67,47.73,3700.0,47.67,47.73,47.67,47.73,3700.0
2025-01-24 12:20:00,47.74,47.79,47.74,47.78,4700.0,47.74,47.79,47.74,47.78,4700.0
2025-01-24 12:25:00,47.78,47.79,47.76,47.77,6064.0,47.78,47.79,47.76,47.77,6064.0
2025-01-24 12:30:00,47.76,47.78,47.76,47.77,3400.0,47.76,47.78,47.76,47.77,3400.0
2025-01-24 12:35:00,47.76,47.78,47.76,47.77,600.0,47.76,47.78,47.76,47.77,600.0
2025-01-24 12:40:00,47.76,47.76,47.74,47.76,1300.0,47.76,47.76,47.74,47.76,1300.0
2025-01-24 12:45:00,47.75,47.75,47.67,47.68,4500.0,47.75,47.75,47.67,47.68,4500.0
2025-01-24 12:50:00,47.67,47.73,47.67,47.7,1913.0,47.67,47.73,47.67,47.7,1913.0
2025-01-24 12:55:00,47.69,47.69,47.6,47.61,2500.0,47.69,47.69,47.6,47.61,2500.0
2025-01-24 13:00:00,47.64,47.65,47.58,47.59,2808.0,47.64,47.65,47.58,47.59,2808.0
2025-01-24 13:05:00,47.59,47.62,47.59,47.61,2065.0,47.59,47.62,47.59,47.61,2065.0
2025-01-24 13:10:00,47.61,47.62,47.59,47.62,2600.0,47.61,47.62,47.59,47.62,2600.0
2025-01-24 13:15:00,47.63,47.65,47.63,47.65,1748.0,47.63,47.65,47.63,47.65,1748.0
2025-01-24 13:20:00,47.66,47.69,47.66,47.69,2940.0,47.66,47.69,47.66,47.69,2940.0
2025-01-24 13:25:00,47.69,47.69,47.62,47.62,5465.0,47.69,47.69,47.62,47.62,5465.0
2025-01-24 13:30:00,47.63,47.67,47.63,47.63,3550.0,47.63,47.67,47.63,47.63,3550.0
2025-01-24 13:35:00,47.61,47.64,47.61,47.64,600.0,47.61,47.64,47.61,47.64,600.0
2025-01-24 13:40:00,47.65,47.65,47.64,47.64,1146.0,47.65,47.65,47.64,47.64,1146.0
2025-01-24 13:45:00,47.63,47.65,47.63,47.64,3000.0,47.63,47.65,47.63,47.64,3000.0
2025-01-24 13:50:00,47.65,47.65,47.62,47.62,2456.0,47.65,47.65,47.62,47.62,2456.0
2025-01-24 13:55:00,47.61,47.61,47.56,47.58,5007.0,47.61,47.61,47.56,47.58,5007.0
2025-01-24 14:00:00,47.57,47.6,47.56,47.6,2100.0,47.57,47.6,47.56,47.6,2100.0
2025-01-24 14:05:00,47.61,47.64,47.61,47.63,5751.0,47.61,47.64,47.61,47.63,5751.0
2025-01-24 14:10:00,47.64,47.66,47.62,47.65,5855.0,47.64,47.66,47.62,47.65,5855.0
2025-01-24 14:15:00,47.64,47.64,47.61,47.62,700.0,47.64,47.64,47.61,47.62,700.0
2025-01-24 14:20:00,47.62,47.62,47.61,47.61,3830.0,47.62,47.62,47.61,47.61,3830.0
2025-01-24 14:25:00,47.6,47.6,47.56,47.58,5500.0,47.6,47.6,47.56,47.58,5500.0
2025-01-24 14:30:00,47.61,47.62,47.6,47.61,807.0,47.61,47.62,47.6,47.61,807.0
2025-01-24 14:35:00,47.62,47.63,47.62,47.62,4785.0,47.62,47.63,47.62,47.62,4785.0
2025-01-24 14:40:00,47.62,47.65,47.62,47.65,1197.0,47.62,47.65,47.62,47.65,1197.0
2025-01-24 14:45:00,47.66,47.66,47.61,47.61,8404.0,47.66,47.66,47.61,47.61,8404.0
2025-01-24 14:50:00,47.61,47.68,47.58,47.67,5660.0,47.61,47.68,47.58,47.67,5660.0
2025-01-24 14:55:00,47.66,47.7,47.66,47.69,3442.0,47.66,47.7,47.66,47.69,3442.0
2025-01-24 15:00:00,47.66,47.67,47.59,47.6,2620.0,47.66,47.67,47.59,47.6,2620.0
2025-01-24 15:05:00,47.6,47.6,47.52,47.55,1334.0,47.6,47.6,47.52,47.55,1334.0
2025-01-24 15:10:00,47.55,47.58,47.55,47.58,3864.0,47.55,47.58,47.55,47.58,3864.0
2025-01-24 15:15:00,47.59,47.59,47.56,47.56,3088.0,47.59,47.59,47.56,47.56,3088.0
2025-01-24 15:20:00,47.55,47.59,47.54,47.54,5838.0,47.55,47.59,47.54,47.54,5838.0
2025-01-24 15:25:00,47.55,47.57,47.48,47.48,6122.0,47.55,47.57,47.48,47.48,6122.0
2025-01-24 15:30:00,47.49,47.53,47.48,47.51,5034.0,47.49,47.53,47.48,47.51,5034.0
2025-01-24 15:35:00,47.52,47.58,47.52,47.54,3653.0,47.52,47.58,47.52,47.54,3653.0
2025-01-24 15:40:00,47.53,47.59,47.52,47.59,5185.0,47.53,47.59,47.52,47.59,5185.0
2025-01-24 15:45:00,47.59,47.59,47.55,47.56,8862.0,47.59,47.59,47.55,47.56,8862.0
2025-01-24 15:50:00,47.57,47.69,47.57,47.65,22923.0,47.57,47.69,47.57,47.65,22923.0
2025-01-24 15:55:00,47.64,47.66,47.62,47.65,34673.0,47.64,47.66,47.62,47.65,34673.0
2025-01-27 09:30:00,46.75,46.85,46.19,46.29,90610.0,46.75,46.85,46.19,46.29,90610.0
2025-01-27 09:35:00,46.31,46.34,46.18,46.31,39002.0,46.31,46.34,46.18,46.31,39002.0
2025-01-27 09:40:00,46.3,46.53,46.27,46.48,8844.0,46.3,46.53,46.27,46.48,8844.0
2025-01-27 09:45:00,46.49,46.64,46.49,46.49,16693.0,46.49,46.64,46.49,46.49,16693.0
2025-01-27 09:50:00,46.49,46.66,46.47,46.54,20840.0,46.49,46.66,46.47,46.54,20840.0
2025-01-27 09:55:00,46.53,46.62,46.52,46.58,7500.0,46.53,46.62,46.52,46.58,7500.0
2025-01-27 10:00:00,46.58,46.6,46.31,46.31,8900.0,46.58,46.6,46.31,46.31,8900.0
2025-01-27 10:05:00,46.29,46.39,46.2,46.33,11036.0,46.29,46.39,46.2,46.33,11036.0
2025-01-27 10:10:00,46.37,46.39,46.3,46.35,10333.0,46.37,46.39,46.3,46.35,10333.0
2025-01-27 10:15:00,46.35,46.43,46.32,46.33,5300.0,46.35,46.43,46.32,46.33,5300.0
2025-01-27 10:20:00,46.36,46.46,46.35,46.43,8556.0,46.36,46.46,46.35,46.43,8556.0
2025-01-27 10:25:00,46.44,46.54,46.41,46.41,10291.0,46.44,46.54,46.41,46.41,10291.0
2025-01-27 10:30:00,46.38,46.38,46.26,46.27,4000.0,46.38,46.38,46.26,46.27,4000.0
2025-01-27 10:35:00,46.28,46.33,46.24,46.3,6214.0,46.28,46.33,46.24,46.3,6214.0
2025-01-27 10:40:00,46.33,46.41,46.3,46.4,6207.0,46.33,46.41,46.3,46.4,6207.0
2025-01-27 10:45:00,46.41,46.56,46.41,46.56,7721.0,46.41,46.56,46.41,46.56,7721.0
2025-01-27 10:50:00,46.56,46.59,46.5,46.54,6018.0,46.56,46.59,46.5,46.54,6018.0
2025-01-27 10:55:00,46.52,46.52,46.4,46.44,7165.0,46.52,46.52,46.4,46.44,7165.0
2025-01-27 11:00:00,46.43,46.45,46.36,46.36,12450.0,46.43,46.45,46.36,46.36,12450.0
2025-01-27 11:05:00,46.35,46.36,46.29,46.29,7368.0,46.35,46.36,46.29,46.29,7368.0
2025-01-27 11:10:00,46.3,46.33,46.26,46.33,7705.0,46.3,46.33,46.26,46.33,7705.0
2025-01-27 11:15:00,46.32,46.39,46.32,46.33,9056.0,46.32,46.39,46.32,46.33,9056.0
2025-01-27 11:20:00,46.3,46.3,46.14,46.14,10315.0,46.3,46.3,46.14,46.14,10315.0
2025-01-27 11:25:00,46.15,46.2,46.13,46.17,12566.0,46.15,46.2,46.13,46.17,12566.0
2025-01-27 11:30:00,46.17,46.18,46.08,46.09,12309.0,46.17,46.18,46.08,46.09,12309.0
2025-01-27 11:35:00,46.08,46.12,46.05,46.06,14647.0,46.08,46.12,46.05,46.06,14647.0
2025-01-27 11:40:00,46.05,46.06,45.97,45.98,16329.0,46.05,46.06,45.97,45.98,16329.0
2025-01-27 11:45:00,45.99,46.02,45.97,45.97,15797.0,45.99,46.02,45.97,45.97,15797.0
2025-01-27 11:50:00,45.97,45.98,45.89,45.9,16295.0,45.97,45.98,45.89,45.9,16295.0
2025-01-27 11:55:00,45.91,45.93,45.85,45.93,14243.0,45.91,45.93,45.85,45.93,14243.0
2025-01-27 12:00:00,45.97,45.97,45.9,45.9,5200.0,45.97,45.97,45.9,45.9,5200.0
2025-01-27 12:05:00,45.88,45.98,45.87,45.87,12208.0,45.88,45.98,45.87,45.87,12208.0
2025-01-27 12:10:00,45.88,45.88,45.81,45.84,9848.0,45.88,45.88,45.81,45.84,9848.0
2025-01-27 12:15:00,45.84,45.89,45.75,45.75,7868.0,45.84,45.89,45.75,45.75,7868.0
2025-01-27 12:20:00,45.74,45.79,45.7,45.79,12840.0,45.74,45.79,45.7,45.79,12840.0
2025-01-27 12:25:00,45.78,45.88,45.77,45.83,6779.0,45.78,45.88,45.77,45.83,6779.0
2025-01-27 12:30:00,45.84,45.91,45.82,45.87,6020.0,45.84,45.91,45.82,45.87,6020.0
2025-01-27 12:35:00,45.86,45.91,45.81,45.83,7225.0,45.86,45.91,45.81,45.83,7225.0
2025-01-27 12:40:00,45.82,45.82,45.74,45.76,4358.0,45.82,45.82,45.74,45.76,4358.0
2025-01-27 12:45:00,45.77,45.84,45.77,45.84,5625.0,45.77,45.84,45.77,45.84,5625.0
2025-01-27 12:50:00,45.85,45.86,45.83,45.85,3702.0,45.85,45.86,45.83,45.85,3702.0
2025-01-27 12:55:00,45.84,45.84,45.76,45.76,3641.0,45.84,45.84,45.76,45.76,3641.0
2025-01-27 13:00:00,45.77,45.82,45.73,45.82,6601.0,45.77,45.82,45.73,45.82,6601.0
2025-01-27 13:05:00,45.83,45.86,45.82,45.84,3862.0,45.83,45.86,45.82,45.84,3862.0
2025-01-27 13:10:00,45.84,45.86,45.83,45.86,4045.0,45.84,45.86,45.83,45.86,4045.0
2025-01-27 13:15:00,45.88,45.89,45.83,45.83,3564.0,45.88,45.89,45.83,45.83,3564.0
2025-01-27 13:20:00,45.84,45.85,45.79,45.8,3365.0,45.84,45.85,45.79,45.8,3365.0
2025-01-27 13:25:00,45.8,45.81,45.76,45.8,4500.0,45.8,45.81,45.76,45.8,4500.0
2025-01-27 13:30:00,45.82,45.88,45.82,45.85,5912.0,45.82,45.88,45.82,45.85,5912.0
2025-01-27 13:35:00,45.85,45.9,45.84,45.9,3311.0,45.85,45.9,45.84,45.9,3311.0
2025-01-27 13:40:00,45.91,45.97,45.91,45.96,2896.0,45.91,45.97,45.91,45.96,2896.0
2025-01-27 13:45:00,45.98,46.01,45.98,46.01,3805.0,45.98,46.01,45.98,46.01,3805.0
2025-01-27 13:50:00,46.02,46.05,46.02,46.03,4107.0,46.02,46.05,46.02,46.03,4107.0
2025-01-27 13:55:00,46.02,46.02,45.98,45.98,3911.0,46.02,46.02,45.98,45.98,3911.0
2025-01-27 14:00:00,45.97,46.05,45.97,46.0,7179.0,45.97,46.05,45.97,46.0,7179.0
2025-01-27 14:05:00,45.98,46.0,45.95,45.95,4088.0,45.98,46.0,45.95,45.95,4088.0
2025-01-27 14:10:00,45.94,45.96,45.91,45.91,5992.0,45.94,45.96,45.91,45.91,5992.0
2025-01-27 14:15:00,45.9,45.97,45.9,45.95,6042.0,45.9,45.97,45.9,45.95,6042.0
2025-01-27 14:20:00,45.94,45.94,45.9,45.93,5949.0,45.94,45.94,45.9,45.93,5949.0
2025-01-27 14:25:00,45.93,45.98,45.93,45.98,7547.0,45.93,45.98,45.93,45.98,7547.0
2025-01-27 14:30:00,45.99,46.09,45.98,46.01,7600.0,45.99,46.09,45.98,46.01,7600.0
2025-01-27 14:35:00,46.02,46.02,45.97,46.01,5002.0,46.02,46.02,45.97,46.01,5002.0
2025-01-27 14:40:00,46.01,46.02,45.99,46.01,7812.0,46.01,46.02,45.99,46.01,7812.0
2025-01-27 14:45:00,46.01,46.04,45.96,45.96,5283.0,46.01,46.04,45.96,45.96,5283.0
2025-01-27 14:50:00,45.96,45.96,45.89,45.92,7779.0,45.96,45.96,45.89,45.92,7779.0
2025-01-27 14:55:00,45.92,45.92,45.88,45.91,9511.0,45.92,45.92,45.88,45.91,9511.0
2025-01-27 15:00:00,45.91,45.94,45.9,45.93,6122.0,45.91,45.94,45.9,45.93,6122.0
2025-01-27 15:05:00,45.93,45.96,45.92,45.96,5419.0,45.93,45.96,45.92,45.96,5419.0
2025-01-27 15:10:00,45.99,46.0,45.96,45.97,12811.0,45.99,46.0,45.96,45.97,12811.0
2025-01-27 15:15:00,45.96,46.03,45.96,46.03,17065.0,45.96,46.03,45.96,46.03,17065.0
2025-01-27 15:20:00,46.02,46.02,45.97,45.98,9773.0,46.02,46.02,45.97,45.98,9773.0
2025-01-27 15:25:00,45.98,45.98,45.92,45.93,8452.0,45.98,45.98,45.92,45.93,8452.0
2025-01-27 15:30:00,45.94,45.99,45.94,45.98,6907.0,45.94,45.99,45.94,45.98,6907.0
2025-01-27 15:35:00,45.98,46.03,45.98,46.02,8667.0,45.98,46.03,45.98,46.02,8667.0
2025-01-27 15:40:00,46.02,46.12,46.02,46.12,12586.0,46.02,46.12,46.02,46.12,12586.0
2025-01-27 15:45:00,46.11,46.19,46.11,46.13,16129.0,46.11,46.19,46.11,46.13,16129.0
2025-01-27 15:50:00,46.12,46.15,46.09,46.11,16195.0,46.12,46.15,46.09,46.11,16195.0
2025-01-27 15:55:00,46.12,46.24,46.11,46.22,59478.0,46.12,46.24,46.11,46.22,59478.0
2025-01-28 09:30:00,46.48,46.79,46.48,46.62,39335.0,46.48,46.79,46.48,46.62,39335.0
2025-01-28 09:35:00,46.66,46.7,46.45,46.5,13279.0,46.66,46.7,46.45,46.5,13279.0
2025-01-28 09:40:00,46.52,46.61,46.48,46.57,8313.0,46.52,46.61,46.48,46.57,8313.0
2025-01-28 09:45:00,46.52,46.52,46.34,46.34,11061.0,46.52,46.52,46.34,46.34,11061.0
2025-01-28 09:50:00,46.34,46.35,46.29,46.32,29194.0,46.34,46.35,46.29,46.32,29194.0
2025-01-28 09:55:00,46.31,46.34,46.29,46.32,5340.0,46.31,46.34,46.29,46.32,5340.0
2025-01-28 10:00:00,46.34,46.41,46.25,46.3,15695.0,46.34,46.41,46.25,46.3,15695.0
2025-01-28 10:05:00,46.31,46.42,46.31,46.41,3644.0,46.31,46.42,46.31,46.41,3644.0
2025-01-28 10:10:00,46.4,46.41,46.32,46.36,8297.0,46.4,46.41,46.32,46.36,8297.0
2025-01-28 10:15:00,46.37,46.5,46.35,46.5,7058.0,46.37,46.5,46.35,46.5,7058.0
2025-01-28 10:20:00,46.5,46.57,46.49,46.5,6579.0,46.5,46.57,46.49,46.5,6579.0
2025-01-28 10:25:00,46.5,46.52,46.45,46.45,3706.0,46.5,46.52,46.45,46.45,3706.0
2025-01-28 10:30:00,46.44,46.45,46.4,46.44,5421.0,46.44,46.45,46.4,46.44,5421.0
2025-01-28 10:35:00,46.44,46.45,46.39,46.43,9037.0,46.44,46.45,46.39,46.43,9037.0
2025-01-28 10:40:00,46.4,46.42,46.35,46.35,5026.0,46.4,46.42,46.35,46.35,5026.0
2025-01-28 10:45:00,46.33,46.37,46.3,46.36,2787.0,46.33,46.37,46.3,46.36,2787.0
2025-01-28 10:50:00,46.33,46.39,46.28,46.28,3700.0,46.33,46.39,46.28,46.28,3700.0
2025-01-28 10:55:00,46.28,46.31,46.25,46.27,12664.0,46.28,46.31,46.25,46.27,12664.0
2025-01-28 11:00:00,46.27,46.39,46.27,46.38,8517.0,46.27,46.39,46.27,46.38,8517.0
2025-01-28 11:05:00,46.4,46.4,46.33,46.34,8499.0,46.4,46.4,46.33,46.34,8499.0
2025-01-28 11:10:00,46.34,46.42,46.34,46.42,19357.0,46.34,46.42,46.34,46.42,19357.0
2025-01-28 11:15:00,46.43,46.43,46.34,46.34,3871.0,46.43,46.43,46.34,46.34,3871.0
2025-01-28 11:20:00,46.34,46.35,46.32,46.33,4545.0,46.34,46.35,46.32,46.33,4545.0
2025-01-28 11:25:00,46.32,46.32,46.27,46.29,10050.0,46.32,46.32,46.27,46.29,10050.0
2025-01-28 11:30:00,46.27,46.35,46.27,46.28,2224.0,46.27,46.35,46.27,46.28,2224.0
2025-01-28 11:35:00,46.27,46.35,46.22,46.35,2065.0,46.27,46.35,46.22,46.35,2065.0
2025-01-28 11:40:00,46.35,46.39,46.34,46.38,3185.0,46.35,46.39,46.34,46.38,3185.0
2025-01-28 11:45:00,46.37,46.52,46.37,46.52,2894.0,46.37,46.52,46.37,46.52,2894.0
2025-01-28 11:50:00,46.51,46.51,46.47,46.48,6606.0,46.51,46.51,46.47,46.48,6606.0
2025-01-28 11:55:00,46.46,46.5,46.45,46.5,2717.0,46.46,46.5,46.45,46.5,2717.0
2025-01-28 12:00:00,46.49,46.52,46.47,46.52,1204.0,46.49,46.52,46.47,46.52,1204.0
2025-01-28 12:05:00,46.52,46.6,46.52,46.58,1427.0,46.52,46.6,46.52,46.58,1427.0
2025-01-28 12:10:00,46.6,46.6,46.55,46.55,1847.0,46.6,46.6,46.55,46.55,1847.0
2025-01-28 12:15:00,46.54,46.56,46.53,46.56,2594.0,46.54,46.56,46.53,46.56,2594.0
2025-01-28 12:20:00,46.57,46.61,46.56,46.61,1300.0,46.57,46.61,46.56,46.61,1300.0
2025-01-28 12:25:00,46.62,46.66,46.59,46.59,2800.0,46.62,46.66,46.59,46.59,2800.0
2025-01-28 12:30:00,46.57,46.62,46.56,46.62,1700.0,46.57,46.62,46.56,46.62,1700.0
2025-01-28 12:35:00,46.63,46.66,46.63,46.64,1744.0,46.63,46.66,46.63,46.64,1744.0
2025-01-28 12:40:00,46.63,46.63,46.58,46.6,4158.0,46.63,46.63,46.58,46.6,4158.0
2025-01-28 12:45:00,46.6,46.62,46.59,46.61,3439.0,46.6,46.62,46.59,46.61,3439.0
2025-01-28 12:50:00,46.6,46.65,46.58,46.64,3716.0,46.6,46.65,46.58,46.64,3716.0
2025-01-28 12:55:00,46.67,46.67,46.63,46.65,2500.0,46.67,46.67,46.63,46.65,2500.0
2025-01-28 13:00:00,46.65,46.71,46.65,46.7,700.0,46.65,46.71,46.65,46.7,700.0
2025-01-28 13:05:00,46.7,46.7,46.69,46.69,1300.0,46.7,46.7,46.69,46.69,1300.0
2025-01-28 13:10:00,46.72,46.74,46.72,46.74,1800.0,46.72,46.74,46.72,46.74,1800.0
2025-01-28 13:15:00,46.74,46.77,46.72,46.77,5568.0,46.74,46.77,46.72,46.77,5568.0
2025-01-28 13:20:00,46.77,46.83,46.76,46.83,2500.0,46.77,46.83,46.76,46.83,2500.0
2025-01-28 13:25:00,46.84,46.89,46.81,46.89,2200.0,46.84,46.89,46.81,46.89,2200.0
2025-01-28 13:30:00,46.9,46.97,46.9,46.96,10851.0,46.9,46.97,46.9,46.96,10851.0
2025-01-28 13:35:00,46.95,46.97,46.94,46.94,4400.0,46.95,46.97,46.94,46.94,4400.0
2025-01-28 13:40:00,46.96,46.96,46.88,46.88,3119.0,46.96,46.96,46.88,46.88,3119.0
2025-01-28 13:45:00,46.9,46.96,46.88,46.95,2100.0,46.9,46.96,46.88,46.95,2100.0
2025-01-28 13:50:00,46.94,46.96,46.91,46.91,2718.0,46.94,46.96,46.91,46.91,2718.0
2025-01-28 13:55:00,46.9,46.98,46.88,46.97,4190.0,46.9,46.98,46.88,46.97,4190.0
2025-01-28 14:00:00,46.98,46.98,46.95,46.97,2200.0,46.98,46.98,46.95,46.97,2200.0
2025-01-28 14:05:00,46.96,46.99,46.91,46.91,3672.0,46.96,46.99,46.91,46.91,3672.0
2025-01-28 14:10:00,46.91,46.94,46.84,46.84,4400.0,46.91,46.94,46.84,46.84,4400.0
2025-01-28 14:15:00,46.83,46.9,46.83,46.9,2010.0,46.83,46.9,46.83,46.9,2010.0
2025-01-28 14:20:00,46.9,46.9,46.86,46.88,2300.0,46.9,46.9,46.86,46.88,2300.0
2025-01-28 14:25:00,46.88,46.88,46.87,46.87,6002.0,46.88,46.88,46.87,46.87,6002.0
2025-01-28 14:30:00,46.87,46.92,46.87,46.89,2571.0,46.87,46.92,46.87,46.89,2571.0
2025-01-28 14:35:00,46.89,46.93,46.89,46.92,2695.0,46.89,46.93,46.89,46.92,2695.0
2025-01-28 14:40:00,46.94,47.02,46.94,47.02,6916.0,46.94,47.02,46.94,47.02,6916.0
2025-01-28 14:45:00,47.03,47.05,47.02,47.04,6452.0,47.03,47.05,47.02,47.04,6452.0
2025-01-28 14:50:00,47.04,47.06,47.03,47.03,3234.0,47.04,47.06,47.03,47.03,3234.0
2025-01-28 14:55:00,47.05,47.08,47.03,47.06,6516.0,47.05,47.08,47.03,47.06,6516.0
2025-01-28 15:00:00,47.06,47.06,47.04,47.04,4052.0,47.06,47.06,47.04,47.04,4052.0
2025-01-28 15:05:00,47.02,47.04,47.0,47.01,4857.0,47.02,47.04,47.0,47.01,4857.0
2025-01-28 15:10:00,47.01,47.02,46.98,47.0,7227.0,47.01,47.02,46.98,47.0,7227.0
2025-01-28 15:15:00,46.98,47.03,46.98,47.03,4005.0,46.98,47.03,46.98,47.03,4005.0
2025-01-28 15:20:00,47.01,47.01,46.98,46.98,4195.0,47.01,47.01,46.98,46.98,4195.0
2025-01-28 15:25:00,46.97,47.0,46.95,46.97,14972.0,46.97,47.0,46.95,46.97,14972.0
2025-01-28 15:30:00,46.96,47.07,46.96,47.03,10933.0,46.96,47.07,46.96,47.03,10933.0
2025-01-28 15:35:00,47.03,47.04,47.01,47.04,6767.0,47.03,47.04,47.01,47.04,6767.0
2025-01-28 15:40:00,47.03,47.07,47.02,47.07,6745.0,47.03,47.07,47.02,47.07,6745.0
2025-01-28 15:45:00,47.06,47.08,47.05,47.05,13503.0,47.06,47.08,47.05,47.05,13503.0
2025-01-28 15:50:00,47.04,47.05,46.99,46.99,16092.0,47.04,47.05,46.99,46.99,16092.0
2025-01-28 15:55:00,46.98,46.99,46.92,46.92,25931.0,46.98,46.99,46.92,46.92,25931.0
2025-01-29 09:30:00,46.95,47.28,46.83,47.24,22294.0,46.95,47.28,46.83,47.24,22294.0
2025-01-29 09:35:00,47.24,47.44,47.22,47.37,14044.0,47.24,47.44,47.22,47.37,14044.0
2025-01-29 09:40:00,47.36,47.41,47.33,47.37,9603.0,47.36,47.41,47.33,47.37,9603.0
2025-01-29 09:45:00,47.38,47.54,47.37,47.52,8130.0,47.38,47.54,47.37,47.52,8130.0
2025-01-29 09:50:00,47.49,47.63,47.49,47.61,9350.0,47.49,47.63,47.49,47.61,9350.0
2025-01-29 09:55:00,47.6,47.64,47.56,47.64,16857.0,47.6,47.64,47.56,47.64,16857.0
2025-01-29 10:00:00,47.65,47.73,47.57,47.58,12489.0,47.65,47.73,47.57,47.58,12489.0
2025-01-29 10:05:00,47.57,47.65,47.53,47.64,4387.0,47.57,47.65,47.53,47.64,4387.0
2025-01-29 10:10:00,47.66,47.73,47.57,47.72,5900.0,47.66,47.73,47.57,47.72,5900.0
2025-01-29 10:15:00,47.72,47.72,47.56,47.57,4700.0,47.72,47.72,47.56,47.57,4700.0
2025-01-29 10:20:00,47.57,47.59,47.51,47.54,2853.0,47.57,47.59,47.51,47.54,2853.0
2025-01-29 10:25:00,47.53,47.54,47.38,47.39,3700.0,47.53,47.54,47.38,47.39,3700.0
2025-01-29 10:30:00,47.41,47.5,47.4,47.41,4100.0,47.41,47.5,47.4,47.41,4100.0
2025-01-29 10:35:00,47.43,47.44,47.35,47.39,4615.0,47.43,47.44,47.35,47.39,4615.0
2025-01-29 10:40:00,47.4,47.42,47.35,47.4,5600.0,47.4,47.42,47.35,47.4,5600.0
2025-01-29 10:45:00,47.41,47.46,47.34,47.38,4900.0,47.41,47.46,47.34,47.38,4900.0
2025-01-29 10:50:00,47.36,47.36,47.25,47.26,5319.0,47.36,47.36,47.25,47.26,5319.0
2025-01-29 10:55:00,47.24,47.31,47.23,47.31,5300.0,47.24,47.31,47.23,47.31,5300.0
2025-01-29 11:00:00,47.34,47.39,47.31,47.32,4433.0,47.34,47.39,47.31,47.32,4433.0
2025-01-29 11:05:00,47.31,47.32,47.23,47.24,5100.0,47.31,47.32,47.23,47.24,5100.0
2025-01-29 11:10:00,47.24,47.35,47.24,47.35,5017.0,47.24,47.35,47.24,47.35,5017.0
2025-01-29 11:15:00,47.34,47.38,47.33,47.35,5975.0,47.34,47.38,47.33,47.35,5975.0
2025-01-29 11:20:00,47.36,47.4,47.34,47.36,3242.0,47.36,47.4,47.34,47.36,3242.0
2025-01-29 11:25:00,47.35,47.37,47.34,47.36,2674.0,47.35,47.37,47.34,47.36,2674.0
2025-01-29 11:30:00,47.34,47.4,47.33,47.4,2669.0,47.34,47.4,47.33,47.4,2669.0
2025-01-29 11:35:00,47.4,47.47,47.38,47.38,3139.0,47.4,47.47,47.38,47.38,3139.0
2025-01-29 11:40:00,47.35,47.38,47.32,47.32,4450.0,47.35,47.38,47.32,47.32,4450.0
2025-01-29 11:45:00,47.35,47.35,47.27,47.28,2600.0,47.35,47.35,47.27,47.28,2600.0
2025-01-29 11:50:00,47.28,47.28,47.23,47.25,1600.0,47.28,47.28,47.23,47.25,1600.0
2025-01-29 11:55:00,47.25,47.3,47.24,47.3,3216.0,47.25,47.3,47.24,47.3,3216.0
2025-01-29 12:00:00,47.29,47.43,47.29,47.35,7971.0,47.29,47.43,47.29,47.35,7971.0
2025-01-29 12:05:00,47.36,47.4,47.28,47.28,5300.0,47.36,47.4,47.28,47.28,5300.0
2025-01-29 12:10:00,47.28,47.29,47.27,47.27,1100.0,47.28,47.29,47.27,47.27,1100.0
2025-01-29 12:15:00,47.28,47.3,47.27,47.29,900.0,47.28,47.3,47.27,47.29,900.0
2025-01-29 12:20:00,47.3,47.33,47.28,47.28,700.0,47.3,47.33,47.28,47.28,700.0
2025-01-29 12:25:00,47.24,47.24,47.18,47.18,1062.0,47.24,47.24,47.18,47.18,1062.0
2025-01-29 12:30:00,47.19,47.19,47.14,47.16,2100.0,47.19,47.19,47.14,47.16,2100.0
2025-01-29 12:35:00,47.15,47.18,47.15,47.18,900.0,47.15,47.18,47.15,47.18,900.0
2025-01-29 12:40:00,47.14,47.17,47.13,47.17,1600.0,47.14,47.17,47.13,47.17,1600.0
2025-01-29 12:45:00,47.18,47.18,47.16,47.16,2220.0,47.18,47.18,47.16,47.16,2220.0
2025-01-29 12:50:00,47.18,47.2,47.18,47.18,2155.0,47.18,47.2,47.18,47.18,2155.0
2025-01-29 12:55:00,47.16,47.17,47.16,47.16,699.0,47.16,47.17,47.16,47.16,699.0
2025-01-29 13:00:00,47.16,47.16,46.97,46.99,5707.0,47.16,47.16,46.97,46.99,5707.0
2025-01-29 13:05:00,47.01,47.16,47.01,47.15,2487.0,47.01,47.16,47.01,47.15,2487.0
2025-01-29 13:10:00,47.17,47.19,47.1,47.15,1245.0,47.17,47.19,47.1,47.15,1245.0
2025-01-29 13:15:00,47.14,47.16,47.14,47.14,603.0,47.14,47.16,47.14,47.14,603.0
2025-01-29 13:20:00,47.15,47.18,47.14,47.15,3100.0,47.15,47.18,47.14,47.15,3100.0
2025-01-29 13:25:00,47.16,47.21,47.16,47.21,2200.0,47.16,47.21,47.16,47.21,2200.0
2025-01-29 13:30:00,47.21,47.22,47.19,47.2,2150.0,47.21,47.22,47.19,47.2,2150.0
2025-01-29 13:35:00,47.19,47.19,47.18,47.18,869.0,47.19,47.19,47.18,47.18,869.0
2025-01-29 13:40:00,47.18,47.2,47.17,47.19,1648.0,47.18,47.2,47.17,47.19,1648.0
2025-01-29 13:45:00,47.2,47.21,47.19,47.21,1800.0,47.2,47.21,47.19,47.21,1800.0
2025-01-29 13:50:00,47.21,47.21,47.16,47.16,2200.0,47.21,47.21,47.16,47.16,2200.0
2025-01-29 13:55:00,47.17,47.18,47.17,47.17,2060.0,47.17,47.18,47.17,47.17,2060.0
2025-01-29 14:00:00,47.11,47.11,46.76,46.81,37179.0,47.11,47.11,46.76,46.81,37179.0
2025-01-29 14:05:00,46.79,46.93,46.75,46.76,15136.0,46.79,46.93,46.75,46.76,15136.0
2025-01-29 14:10:00,46.75,46.83,46.64,46.83,20669.0,46.75,46.83,46.64,46.83,20669.0
2025-01-29 14:15:00,46.83,46.84,46.69,46.75,5404.0,46.83,46.84,46.69,46.75,5404.0
2025-01-29 14:20:00,46.8,46.8,46.74,46.74,1000.0,46.8,46.8,46.74,46.74,1000.0
2025-01-29 14:25:00,46.74,46.75,46.68,46.68,5686.0,46.74,46.75,46.68,46.68,5686.0
2025-01-29 14:30:00,46.68,46.98,46.65,46.97,12119.0,46.68,46.98,46.65,46.97,12119.0
2025-01-29 14:35:00,46.96,47.19,46.77,47.19,21583.0,46.96,47.19,46.77,47.19,21583.0
2025-01-29 14:40:00,47.15,47.42,47.15,47.28,19710.0,47.15,47.42,47.15,47.28,19710.0
2025-01-29 14:45:00,47.28,47.35,47.15,47.15,7206.0,47.28,47.35,47.15,47.15,7206.0
2025-01-29 14:50:00,47.17,47.37,47.13,47.31,9000.0,47.17,47.37,47.13,47.31,9000.0
2025-01-29 14:55:00,47.29,47.31,47.13,47.2,7900.0,47.29,47.31,47.13,47.2,7900.0
2025-01-29 15:00:00,47.21,47.31,47.12,47.14,5800.0,47.21,47.31,47.12,47.14,5800.0
2025-01-29 15:05:00,47.17,47.3,47.16,47.21,9500.0,47.17,47.3,47.16,47.21,9500.0
2025-01-29 15:10:00,47.19,47.29,47.1,47.15,12106.0,47.19,47.29,47.1,47.15,12106.0
2025-01-29 15:15:00,47.19,47.23,47.07,47.21,7350.0,47.19,47.23,47.07,47.21,7350.0
2025-01-29 15:20:00,47.22,47.38,47.22,47.34,7129.0,47.22,47.38,47.22,47.34,7129.0
2025-01-29 15:25:00,47.34,47.37,47.31,47.33,9187.0,47.34,47.37,47.31,47.33,9187.0
2025-01-29 15:30:00,47.32,47.41,47.3,47.41,5328.0,47.32,47.41,47.3,47.41,5328.0
2025-01-29 15:35:00,47.38,47.41,47.35,47.35,13555.0,47.38,47.41,47.35,47.35,13555.0
2025-01-29 15:40:00,47.36,47.36,47.29,47.29,3093.0,47.36,47.36,47.29,47.29,3093.0
2025-01-29 15:45:00,47.3,47.31,47.26,47.31,15590.0,47.3,47.31,47.26,47.31,15590.0
2025-01-29 15:50:00,47.34,47.36,47.24,47.27,7359.0,47.34,47.36,47.24,47.27,7359.0
2025-01-29 15:55:00,47.28,47.39,47.27,47.33,33985.0,47.28,47.39,47.27,47.33,33985.0
2025-01-30 09:30:00,48.32,48.49,48.25,48.27,46063.0,48.32,48.49,48.25,48.27,46063.0
2025-01-30 09:35:00,48.27,48.71,48.27,48.64,50358.0,48.27,48.71,48.27,48.64,50358.0
2025-01-30 09:40:00,48.67,48.87,48.64,48.85,33037.0,48.67,48.87,48.64,48.85,33037.0
2025-01-30 09:45:00,48.87,48.92,48.73,48.76,32137.0,48.87,48.92,48.73,48.76,32137.0
2025-01-30 09:50:00,48.76,48.95,48.75,48.92,24760.0,48.76,48.95,48.75,48.92,24760.0
2025-01-30 09:55:00,48.91,48.91,48.8,48.83,15314.0,48.91,48.91,48.8,48.83,15314.0
2025-01-30 10:00:00,48.84,48.95,48.8,48.95,19699.0,48.84,48.95,48.8,48.95,19699.0
2025-01-30 10:05:00,48.95,49.12,48.95,49.03,29431.0,48.95,49.12,48.95,49.03,29431.0
2025-01-30 10:10:00,49.03,49.14,48.95,49.11,19619.0,49.03,49.14,48.95,49.11,19619.0
2025-01-30 10:15:00,49.11,49.23,49.07,49.19,17811.0,49.11,49.23,49.07,49.19,17811.0
2025-01-30 10:20:00,49.2,49.37,49.2,49.34,15428.0,49.2,49.37,49.2,49.34,15428.0
2025-01-30 10:25:00,49.36,49.44,49.28,49.38,15544.0,49.36,49.44,49.28,49.38,15544.0
2025-01-30 10:30:00,49.38,49.47,49.29,49.31,11065.0,49.38,49.47,49.29,49.31,11065.0
2025-01-30 10:35:00,49.31,49.43,49.31,49.38,19462.0,49.31,49.43,49.31,49.38,19462.0
2025-01-30 10:40:00,49.38,49.47,49.37,49.41,9172.0,49.38,49.47,49.37,49.41,9172.0
2025-01-30 10:45:00,49.4,49.56,49.38,49.54,10406.0,49.4,49.56,49.38,49.54,10406.0
2025-01-30 10:50:00,49.54,49.59,49.52,49.55,10684.0,49.54,49.59,49.52,49.55,10684.0
2025-01-30 10:55:00,49.54,49.62,49.48,49.52,13031.0,49.54,49.62,49.48,49.52,13031.0
2025-01-30 11:00:00,49.54,49.68,49.54,49.61,13345.0,49.54,49.68,49.54,49.61,13345.0
2025-01-30 11:05:00,49.62,49.76,49.58,49.63,15894.0,49.62,49.76,49.58,49.63,15894.0
2025-01-30 11:10:00,49.63,49.68,49.57,49.6,14379.0,49.63,49.68,49.57,49.6,14379.0
2025-01-30 11:15:00,49.61,49.66,49.54,49.59,15256.0,49.61,49.66,49.54,49.59,15256.0
2025-01-30 11:20:00,49.59,49.66,49.56,49.59,10300.0,49.59,49.66,49.56,49.59,10300.0
2025-01-30 11:25:00,49.6,49.62,49.53,49.59,12668.0,49.6,49.62,49.53,49.59,12668.0
2025-01-30 11:30:00,49.57,49.57,49.48,49.51,12679.0,49.57,49.57,49.48,49.51,12679.0
2025-01-30 11:35:00,49.52,49.6,49.52,49.58,9000.0,49.52,49.6,49.52,49.58,9000.0
2025-01-30 11:40:00,49.59,49.63,49.52,49.53,12104.0,49.59,49.63,49.52,49.53,12104.0
2025-01-30 11:45:00,49.52,49.56,49.51,49.56,7232.0,49.52,49.56,49.51,49.56,7232.0
2025-01-30 11:50:00,49.57,49.57,49.48,49.51,9327.0,49.57,49.57,49.48,49.51,9327.0
2025-01-30 11:55:00,49.5,49.52,49.35,49.35,9927.0,49.5,49.52,49.35,49.35,9927.0
2025-01-30 12:00:00,49.36,49.36,49.29,49.34,17632.0,49.36,49.36,49.29,49.34,17632.0
2025-01-30 12:05:00,49.35,49.37,49.24,49.25,6364.0,49.35,49.37,49.24,49.25,6364.0
2025-01-30 12:10:00,49.25,49.35,49.24,49.25,8100.0,49.25,49.35,49.24,49.25,8100.0
2025-01-30 12:15:00,49.22,49.32,49.2,49.31,4600.0,49.22,49.32,49.2,49.31,4600.0
2025-01-30 12:20:00,49.32,49.35,49.27,49.28,5900.0,49.32,49.35,49.27,49.28,5900.0
2025-01-30 12:25:00,49.29,49.38,49.28,49.38,3700.0,49.29,49.38,49.28,49.38,3700.0
2025-01-30 12:30:00,49.38,49.48,49.38,49.48,7900.0,49.38,49.48,49.38,49.48,7900.0
2025-01-30 12:35:00,49.48,49.57,49.47,49.53,6459.0,49.48,49.57,49.47,49.53,6459.0
2025-01-30 12:40:00,49.53,49.6,49.53,49.6,6300.0,49.53,49.6,49.53,49.6,6300.0
2025-01-30 12:45:00,49.6,49.64,49.6,49.63,5077.0,49.6,49.64,49.6,49.63,5077.0
2025-01-30 12:50:00,49.62,49.62,49.58,49.62,4400.0,49.62,49.62,49.58,49.62,4400.0
2025-01-30 12:55:00,49.62,49.62,49.56,49.58,6354.0,49.62,49.62,49.56,49.58,6354.0
2025-01-30 13:00:00,49.59,49.6,49.56,49.59,7376.0,49.59,49.6,49.56,49.59,7376.0
2025-01-30 13:05:00,49.61,49.61,49.55,49.56,4474.0,49.61,49.61,49.55,49.56,4474.0
2025-01-30 13:10:00,49.55,49.58,49.46,49.5,5726.0,49.55,49.58,49.46,49.5,5726.0
2025-01-30 13:15:00,49.5,49.55,49.47,49.48,4484.0,49.5,49.55,49.47,49.48,4484.0
2025-01-30 13:20:00,49.47,49.52,49.45,49.51,5615.0,49.47,49.52,49.45,49.51,5615.0
2025-01-30 13:25:00,49.5,49.52,49.44,49.45,5254.0,49.5,49.52,49.44,49.45,5254.0
2025-01-30 13:30:00,49.44,49.47,49.42,49.45,7100.0,49.44,49.47,49.42,49.45,7100.0
2025-01-30 13:35:00,49.45,49.48,49.45,49.45,2941.0,49.45,49.48,49.45,49.45,2941.0
2025-01-30 13:40:00,49.45,49.51,49.45,49.49,8600.0,49.45,49.51,49.45,49.49,8600.0
2025-01-30 13:45:00,49.49,49.53,49.49,49.5,5472.0,49.49,49.53,49.49,49.5,5472.0
2025-01-30 13:50:00,49.49,49.51,49.45,49.45,10622.0,49.49,49.51,49.45,49.45,10622.0
2025-01-30 13:55:00,49.44,49.53,49.44,49.53,24857.0,49.44,49.53,49.44,49.53,24857.0
2025-01-30 14:00:00,49.52,49.53,49.42,49.42,5897.0,49.52,49.53,49.42,49.42,5897.0
2025-01-30 14:05:00,49.45,49.5,49.43,49.49,5900.0,49.45,49.5,49.43,49.49,5900.0
2025-01-30 14:10:00,49.49,49.51,49.44,49.44,7808.0,49.49,49.51,49.44,49.44,7808.0
2025-01-30 14:15:00,49.45,49.46,49.38,49.39,8229.0,49.45,49.46,49.38,49.39,8229.0
2025-01-30 14:20:00,49.4,49.41,49.35,49.39,6617.0,49.4,49.41,49.35,49.39,6617.0
2025-01-30 14:25:00,49.38,49.4,49.37,49.39,6127.0,49.38,49.4,49.37,49.39,6127.0
2025-01-30 14:30:00,49.38,49.45,49.37,49.45,5210.0,49.38,49.45,49.37,49.45,5210.0
2025-01-30 14:35:00,49.45,49.48,49.43,49.44,19039.0,49.45,49.48,49.43,49.44,19039.0
2025-01-30 14:40:00,49.42,49.45,49.39,49.42,6111.0,49.42,49.45,49.39,49.42,6111.0
2025-01-30 14:45:00,49.41,49.45,49.41,49.45,5300.0,49.41,49.45,49.41,49.45,5300.0
2025-01-30 14:50:00,49.46,49.48,49.44,49.45,13264.0,49.46,49.48,49.44,49.45,13264.0
2025-01-30 14:55:00,49.45,49.47,49.43,49.44,7442.0,49.45,49.47,49.43,49.44,7442.0
2025-01-30 15:00:00,49.44,49.45,49.4,49.42,9472.0,49.44,49.45,49.4,49.42,9472.0
2025-01-30 15:05:00,49.43,49.45,49.41,49.41,7566.0,49.43,49.45,49.41,49.41,7566.0
2025-01-30 15:10:00,49.41,49.44,49.4,49.4,9359.0,49.41,49.44,49.4,49.4,9359.0
2025-01-30 15:15:00,49.39,49.39,49.32,49.37,7565.0,49.39,49.39,49.32,49.37,7565.0
2025-01-30 15:20:00,49.35,49.42,49.35,49.39,9093.0,49.35,49.42,49.35,49.39,9093.0
2025-01-30 15:25:00,49.38,49.39,49.35,49.36,7498.0,49.38,49.39,49.35,49.36,7498.0
2025-01-30 15:30:00,49.36,49.45,49.35,49.45,5781.0,49.36,49.45,49.35,49.45,5781.0
2025-01-30 15:35:00,49.45,49.49,48.98,48.98,26005.0,49.45,49.49,48.98,48.98,26005.0
2025-01-30 15:40:00,48.98,49.05,48.88,48.97,10717.0,48.98,49.05,48.88,48.97,10717.0
2025-01-30 15:45:00,48.96,49.16,48.96,49.15,13820.0,48.96,49.16,48.96,49.15,13820.0
2025-01-30 15:50:00,49.16,49.19,49.11,49.11,21528.0,49.16,49.19,49.11,49.11,21528.0
2025-01-30 15:55:00,49.11,49.23,49.11,49.19,37518.0,49.11,49.23,49.11,49.19,37518.0
2025-01-31 09:30:00,49.25,49.38,49.04,49.2,54697.0,49.25,49.38,49.04,49.2,54697.0
2025-01-31 09:35:00,49.15,49.15,48.91,49.03,11390.0,49.15,49.15,48.91,49.03,11390.0
2025-01-31 09:40:00,48.99,49.17,48.97,49.12,12606.0,48.99,49.17,48.97,49.12,12606.0
2025-01-31 09:45:00,49.11,49.13,48.96,49.05,17252.0,49.11,49.13,48.96,49.05,17252.0
2025-01-31 09:50:00,49.05,49.11,49.0,49.11,7300.0,49.05,49.11,49.0,49.11,7300.0
2025-01-31 09:55:00,49.12,49.25,49.11,49.25,8116.0,49.12,49.25,49.11,49.25,8116.0
2025-01-31 10:00:00,49.26,49.34,49.22,49.28,11610.0,49.26,49.34,49.22,49.28,11610.0
2025-01-31 10:05:00,49.27,49.37,49.22,49.34,16535.0,49.27,49.37,49.22,49.34,16535.0
2025-01-31 10:10:00,49.35,49.44,49.33,49.35,7851.0,49.35,49.44,49.33,49.35,7851.0
2025-01-31 10:15:00,49.34,49.34,49.13,49.15,5743.0,49.34,49.34,49.13,49.15,5743.0
2025-01-31 10:20:00,49.18,49.18,49.09,49.11,5717.0,49.18,49.18,49.09,49.11,5717.0
2025-01-31 10:25:00,49.1,49.23,49.1,49.15,3100.0,49.1,49.23,49.1,49.15,3100.0
2025-01-31 10:30:00,49.15,49.2,49.08,49.2,4100.0,49.15,49.2,49.08,49.2,4100.0
2025-01-31 10:35:00,49.22,49.3,49.22,49.28,5300.0,49.22,49.3,49.22,49.28,5300.0
2025-01-31 10:40:00,49.28,49.32,49.26,49.32,2800.0,49.28,49.32,49.26,49.32,2800.0
2025-01-31 10:45:00,49.32,49.32,49.24,49.28,4300.0,49.32,49.32,49.24,49.28,4300.0
2025-01-31 10:50:00,49.28,49.28,49.16,49.21,25859.0,49.28,49.28,49.16,49.21,25859.0
2025-01-31 10:55:00,49.21,49.27,49.2,49.21,25970.0,49.21,49.27,49.2,49.21,25970.0
2025-01-31 11:00:00,49.2,49.21,49.17,49.2,2812.0,49.2,49.21,49.17,49.2,2812.0
2025-01-31 11:05:00,49.21,49.21,49.13,49.21,5543.0,49.21,49.21,49.13,49.21,5543.0
2025-01-31 11:10:00,49.2,49.29,49.2,49.27,15700.0,49.2,49.29,49.2,49.27,15700.0
2025-01-31 11:15:00,49.26,49.26,49.08,49.1,10200.0,49.26,49.26,49.08,49.1,10200.0
2025-01-31 11:20:00,49.1,49.16,49.09,49.1,6776.0,49.1,49.16,49.09,49.1,6776.0
2025-01-31 11:25:00,49.09,49.09,49.04,49.05,2500.0,49.09,49.09,49.04,49.05,2500.0
2025-01-31 11:30:00,49.06,49.22,49.06,49.17,2930.0,49.06,49.22,49.06,49.17,2930.0
2025-01-31 11:35:00,49.16,49.17,49.07,49.08,2900.0,49.16,49.17,49.07,49.08,2900.0
2025-01-31 11:40:00,49.06,49.14,49.06,49.09,2900.0,49.06,49.14,49.06,49.09,2900.0
2025-01-31 11:45:00,49.08,49.1,49.02,49.1,2100.0,49.08,49.1,49.02,49.1,2100.0
2025-01-31 11:50:00,49.09,49.12,49.07,49.12,1600.0,49.09,49.12,49.07,49.12,1600.0
2025-01-31 11:55:00,49.13,49.13,49.01,49.03,3426.0,49.13,49.13,49.01,49.03,3426.0
2025-01-31 12:00:00,49.03,49.1,48.98,49.1,3700.0,49.03,49.1,48.98,49.1,3700.0
2025-01-31 12:05:00,49.09,49.21,49.02,49.14,13696.0,49.09,49.21,49.02,49.14,13696.0
2025-01-31 12:10:00,49.17,49.19,49.07,49.1,11336.0,49.17,49.19,49.07,49.1,11336.0
2025-01-31 12:15:00,49.08,49.27,48.98,49.25,11010.0,49.08,49.27,48.98,49.25,11010.0
2025-01-31 12:20:00,49.25,49.26,49.19,49.19,2701.0,49.25,49.26,49.19,49.19,2701.0
2025-01-31 12:25:00,49.2,49.2,49.09,49.12,3228.0,49.2,49.2,49.09,49.12,3228.0
2025-01-31 12:30:00,49.13,49.18,49.09,49.13,2000.0,49.13,49.18,49.09,49.13,2000.0
2025-01-31 12:35:00,49.08,49.11,49.08,49.11,1700.0,49.08,49.11,49.08,49.11,1700.0
2025-01-31 12:40:00,49.1,49.12,49.06,49.07,3685.0,49.1,49.12,49.06,49.07,3685.0
2025-01-31 12:45:00,49.04,49.08,49.01,49.08,8470.0,49.04,49.08,49.01,49.08,8470.0
2025-01-31 12:50:00,49.08,49.18,49.02,49.16,4586.0,49.08,49.18,49.02,49.16,4586.0
2025-01-31 12:55:00,49.17,49.2,49.12,49.17,4912.0,49.17,49.2,49.12,49.17,4912.0
2025-01-31 13:00:00,49.16,49.16,49.1,49.12,1600.0,49.16,49.16,49.1,49.12,1600.0
2025-01-31 13:05:00,49.12,49.15,49.12,49.13,1303.0,49.12,49.15,49.12,49.13,1303.0
2025-01-31 13:10:00,49.11,49.13,49.11,49.12,1500.0,49.11,49.13,49.11,49.12,1500.0
2025-01-31 13:15:00,49.1,49.13,48.89,48.89,11431.0,49.1,49.13,48.89,48.89,11431.0
2025-01-31 13:20:00,48.87,49.04,48.76,48.87,23026.0,48.87,49.04,48.76,48.87,23026.0
2025-01-31 13:25:00,48.85,48.85,48.74,48.76,11603.0,48.85,48.85,48.74,48.76,11603.0
2025-01-31 13:30:00,48.76,48.78,48.61,48.65,12735.0,48.76,48.78,48.61,48.65,12735.0
2025-01-31 13:35:00,48.65,48.8,48.64,48.78,16842.0,48.65,48.8,48.64,48.78,16842.0
2025-01-31 13:40:00,48.79,48.83,48.73,48.77,15626.0,48.79,48.83,48.73,48.77,15626.0
2025-01-31 13:45:00,48.78,48.8,48.68,48.73,3227.0,48.78,48.8,48.68,48.73,3227.0
2025-01-31 13:50:00,48.73,48.74,48.58,48.64,2612.0,48.73,48.74,48.58,48.64,2612.0
2025-01-31 13:55:00,48.64,48.67,48.6,48.6,4574.0,48.64,48.67,48.6,48.6,4574.0
2025-01-31 14:00:00,48.58,48.7,48.58,48.6,4120.0,48.58,48.7,48.58,48.6,4120.0
2025-01-31 14:05:00,48.62,48.62,48.47,48.49,5600.0,48.62,48.62,48.47,48.49,5600.0
2025-01-31 14:10:00,48.51,48.58,48.5,48.58,2700.0,48.51,48.58,48.5,48.58,2700.0
2025-01-31 14:15:00,48.56,48.58,48.53,48.53,3789.0,48.56,48.58,48.53,48.53,3789.0
2025-01-31 14:20:00,48.57,48.57,48.49,48.54,2200.0,48.57,48.57,48.49,48.54,2200.0
2025-01-31 14:25:00,48.58,48.59,48.52,48.56,5158.0,48.58,48.59,48.52,48.56,5158.0
2025-01-31 14:30:00,48.58,48.65,48.58,48.6,8226.0,48.58,48.65,48.58,48.6,8226.0
2025-01-31 14:35:00,48.61,48.61,48.5,48.5,2937.0,48.61,48.61,48.5,48.5,2937.0
2025-01-31 14:40:00,48.5,48.53,48.38,48.38,4511.0,48.5,48.53,48.38,48.38,4511.0
2025-01-31 14:45:00,48.36,48.45,48.33,48.45,6964.0,48.36,48.45,48.33,48.45,6964.0
2025-01-31 14:50:00,48.48,48.55,48.44,48.49,5700.0,48.48,48.55,48.44,48.49,5700.0
2025-01-31 14:55:00,48.53,48.53,48.44,48.44,3000.0,48.53,48.53,48.44,48.44,3000.0
2025-01-31 15:00:00,48.45,48.45,48.3,48.31,21998.0,48.45,48.45,48.3,48.31,21998.0
2025-01-31 15:05:00,48.33,48.34,48.28,48.3,12997.0,48.33,48.34,48.28,48.3,12997.0
2025-01-31 15:10:00,48.35,48.36,48.29,48.31,4387.0,48.35,48.36,48.29,48.31,4387.0
2025-01-31 15:15:00,48.3,48.32,48.24,48.27,11693.0,48.3,48.32,48.24,48.27,11693.0
2025-01-31 15:20:00,48.27,48.29,48.21,48.28,7700.0,48.27,48.29,48.21,48.28,7700.0
2025-01-31 15:25:00,48.28,48.28,48.18,48.22,8924.0,48.28,48.28,48.18,48.22,8924.0
2025-01-31 15:30:00,48.23,48.35,48.23,48.33,7357.0,48.23,48.35,48.23,48.33,7357.0
2025-01-31 15:35:00,48.35,48.38,48.31,48.35,6444.0,48.35,48.38,48.31,48.35,6444.0
2025-01-31 15:40:00,48.35,48.38,48.32,48.35,6386.0,48.35,48.38,48.32,48.35,6386.0
2025-01-31 15:45:00,48.36,48.49,48.36,48.47,7109.0,48.36,48.49,48.36,48.47,7109.0
2025-01-31 15:50:00,48.48,48.48,48.28,48.33,23832.0,48.48,48.48,48.28,48.33,23832.0
2025-01-31 15:55:00,48.34,48.42,48.33,48.38,75984.0,48.34,48.42,48.33,48.38,75984.0
2025-02-03 09:30:00,48.65,49.0,48.42,48.96,54473.0,48.65,49.0,48.42,48.96,54473.0
2025-02-03 09:35:00,49.0,49.07,48.75,48.88,27830.0,49.0,49.07,48.75,48.88,27830.0
2025-02-03 09:40:00,48.9,49.05,48.82,48.9,28112.0,48.9,49.05,48.82,48.9,28112.0
2025-02-03 09:45:00,48.93,49.11,48.77,49.11,20362.0,48.93,49.11,48.77,49.11,20362.0
2025-02-03 09:50:00,49.13,49.39,49.12,49.39,22164.0,49.13,49.39,49.12,49.39,22164.0
2025-02-03 09:55:00,49.41,49.54,49.36,49.48,47461.0,49.41,49.54,49.36,49.48,47461.0
2025-02-03 10:00:00,49.48,49.58,49.32,49.45,23303.0,49.48,49.58,49.32,49.45,23303.0
2025-02-03 10:05:00,49.45,49.57,49.41,49.5,38843.0,49.45,49.57,49.41,49.5,38843.0
2025-02-03 10:10:00,49.49,49.53,49.33,49.44,31117.0,49.49,49.53,49.33,49.44,31117.0
2025-02-03 10:15:00,49.48,49.48,49.13,49.13,17322.0,49.48,49.48,49.13,49.13,17322.0
2025-02-03 10:20:00,49.14,49.5,49.06,49.4,23013.0,49.14,49.5,49.06,49.4,23013.0
2025-02-03 10:25:00,49.37,49.37,48.96,49.17,30988.0,49.37,49.37,48.96,49.17,30988.0
2025-02-03 10:30:00,49.16,49.22,48.95,48.99,33045.0,49.16,49.22,48.95,48.99,33045.0
2025-02-03 10:35:00,49.03,49.04,48.81,48.89,14381.0,49.03,49.04,48.81,48.89,14381.0
2025-02-03 10:40:00,48.91,49.48,48.81,49.3,19997.0,48.91,49.48,48.81,49.3,19997.0
2025-02-03 10:45:00,49.24,49.29,49.1,49.19,6206.0,49.24,49.29,49.1,49.19,6206.0
2025-02-03 10:50:00,49.28,49.36,49.2,49.35,6761.0,49.28,49.36,49.2,49.35,6761.0
2025-02-03 10:55:00,49.34,49.43,49.31,49.37,6660.0,49.34,49.43,49.31,49.37,6660.0
2025-02-03 11:00:00,49.36,49.49,49.16,49.27,23057.0,49.36,49.49,49.16,49.27,23057.0
2025-02-03 11:05:00,49.34,49.64,49.32,49.47,35093.0,49.34,49.64,49.32,49.47,35093.0
2025-02-03 11:10:00,49.52,49.57,49.39,49.48,10581.0,49.52,49.57,49.39,49.48,10581.0
2025-02-03 11:15:00,49.5,49.69,49.44,49.69,8137.0,49.5,49.69,49.44,49.69,8137.0
2025-02-03 11:20:00,49.67,49.75,49.59,49.69,16690.0,49.67,49.75,49.59,49.69,16690.0
2025-02-03 11:25:00,49.69,49.79,49.65,49.79,11685.0,49.69,49.79,49.65,49.79,11685.0
2025-02-03 11:30:00,49.79,49.79,49.64,49.77,19147.0,49.79,49.79,49.64,49.77,19147.0
2025-02-03 11:35:00,49.78,49.89,49.78,49.87,11542.0,49.78,49.89,49.78,49.87,11542.0
2025-02-03 11:40:00,49.88,49.89,49.75,49.81,8377.0,49.88,49.89,49.75,49.81,8377.0
2025-02-03 11:45:00,49.82,49.83,49.65,49.67,8051.0,49.82,49.83,49.65,49.67,8051.0
2025-02-03 11:50:00,49.67,49.79,49.61,49.72,11244.0,49.67,49.79,49.61,49.72,11244.0
2025-02-03 11:55:00,49.7,49.7,49.42,49.51,14702.0,49.7,49.7,49.42,49.51,14702.0
2025-02-03 12:00:00,49.53,49.74,49.53,49.73,7408.0,49.53,49.74,49.53,49.73,7408.0
2025-02-03 12:05:00,49.73,49.73,49.64,49.68,6052.0,49.73,49.73,49.64,49.68,6052.0
2025-02-03 12:10:00,49.67,49.69,49.62,49.64,8687.0,49.67,49.69,49.62,49.64,8687.0
2025-02-03 12:15:00,49.63,49.67,49.58,49.67,5300.0,49.63,49.67,49.58,49.67,5300.0
2025-02-03 12:20:00,49.68,49.68,49.63,49.68,6949.0,49.68,49.68,49.63,49.68,6949.0
2025-02-03 12:25:00,49.68,49.72,49.67,49.68,4461.0,49.68,49.72,49.67,49.68,4461.0
2025-02-03 12:30:00,49.67,49.73,49.65,49.69,13151.0,49.67,49.73,49.65,49.69,13151.0
2025-02-03 12:35:00,49.69,49.72,49.66,49.68,7232.0,49.69,49.72,49.66,49.68,7232.0
2025-02-03 12:40:00,49.66,49.66,49.59,49.61,5630.0,49.66,49.66,49.59,49.61,5630.0
2025-02-03 12:45:00,49.6,49.63,49.6,49.62,5000.0,49.6,49.63,49.6,49.62,5000.0
2025-02-03 12:50:00,49.64,49.77,49.64,49.74,11441.0,49.64,49.77,49.64,49.74,11441.0
2025-02-03 12:55:00,49.73,49.73,49.34,49.36,28826.0,49.73,49.73,49.34,49.36,28826.0
2025-02-03 13:00:00,49.33,49.67,49.25,49.66,8570.0,49.33,49.67,49.25,49.66,8570.0
2025-02-03 13:05:00,49.65,49.65,49.44,49.49,7560.0,49.65,49.65,49.44,49.49,7560.0
2025-02-03 13:10:00,49.49,49.55,49.45,49.45,3485.0,49.49,49.55,49.45,49.45,3485.0
2025-02-03 13:15:00,49.44,49.52,49.42,49.47,3327.0,49.44,49.52,49.42,49.47,3327.0
2025-02-03 13:20:00,49.46,49.55,49.42,49.48,2700.0,49.46,49.55,49.42,49.48,2700.0
2025-02-03 13:25:00,49.48,49.48,49.36,49.38,5213.0,49.48,49.48,49.36,49.38,5213.0
2025-02-03 13:30:00,49.38,49.57,49.37,49.49,4900.0,49.38,49.57,49.37,49.49,4900.0
2025-02-03 13:35:00,49.5,49.51,49.42,49.43,3600.0,49.5,49.51,49.42,49.43,3600.0
2025-02-03 13:40:00,49.46,49.46,49.38,49.44,4100.0,49.46,49.46,49.38,49.44,4100.0
2025-02-03 13:45:00,49.44,49.49,49.44,49.49,2800.0,49.44,49.49,49.44,49.49,2800.0
2025-02-03 13:50:00,49.48,49.5,49.44,49.44,2500.0,49.48,49.5,49.44,49.44,2500.0
2025-02-03 13:55:00,49.43,49.47,49.41,49.44,3775.0,49.43,49.47,49.41,49.44,3775.0
2025-02-03 14:00:00,49.46,49.53,49.44,49.52,8008.0,49.46,49.53,49.44,49.52,8008.0
2025-02-03 14:05:00,49.52,49.52,49.46,49.52,6075.0,49.52,49.52,49.46,49.52,6075.0
2025-02-03 14:10:00,49.52,49.63,49.5,49.62,5995.0,49.52,49.63,49.5,49.62,5995.0
2025-02-03 14:15:00,49.62,49.64,49.58,49.61,5934.0,49.62,49.64,49.58,49.61,5934.0
2025-02-03 14:20:00,49.61,49.72,49.6,49.72,6295.0,49.61,49.72,49.6,49.72,6295.0
2025-02-03 14:25:00,49.7,49.71,49.64,49.66,3500.0,49.7,49.71,49.64,49.66,3500.0
2025-02-03 14:30:00,49.66,49.69,49.64,49.64,5926.0,49.66,49.69,49.64,49.64,5926.0
2025-02-03 14:35:00,49.62,49.62,49.56,49.59,4230.0,49.62,49.62,49.56,49.59,4230.0
2025-02-03 14:40:00,49.58,49.64,49.57,49.59,13372.0,49.58,49.64,49.57,49.59,13372.0
2025-02-03 14:45:00,49.59,49.59,49.49,49.52,9300.0,49.59,49.59,49.49,49.52,9300.0
2025-02-03 14:50:00,49.52,49.58,49.52,49.56,7638.0,49.52,49.58,49.52,49.56,7638.0
2025-02-03 14:55:00,49.54,49.54,49.5,49.52,7064.0,49.54,49.54,49.5,49.52,7064.0
2025-02-03 15:00:00,49.54,49.58,49.5,49.54,16892.0,49.54,49.58,49.5,49.54,16892.0
2025-02-03 15:05:00,49.54,49.55,49.44,49.46,11642.0,49.54,49.55,49.44,49.46,11642.0
2025-02-03 15:10:00,49.46,49.57,49.46,49.51,5300.0,49.46,49.57,49.46,49.51,5300.0
2025-02-03 15:15:00,49.51,49.54,49.48,49.48,10200.0,49.51,49.54,49.48,49.48,10200.0
2025-02-03 15:20:00,49.48,49.49,49.41,49.41,6670.0,49.48,49.49,49.41,49.41,6670.0
2025-02-03 15:25:00,49.4,49.41,49.3,49.3,20956.0,49.4,49.41,49.3,49.3,20956.0
2025-02-03 15:30:00,49.29,49.34,49.29,49.33,10869.0,49.29,49.34,49.29,49.33,10869.0
2025-02-03 15:35:00,49.32,49.34,49.31,49.31,9484.0,49.32,49.34,49.31,49.31,9484.0
2025-02-03 15:40:00,49.31,49.31,49.23,49.25,9899.0,49.31,49.31,49.23,49.25,9899.0
2025-02-03 15:45:00,49.25,49.25,49.16,49.18,17711.0,49.25,49.25,49.16,49.18,17711.0
2025-02-03 15:50:00,49.19,49.19,49.13,49.13,18654.0,49.19,49.19,49.13,49.13,18654.0
2025-02-03 15:55:00,49.12,49.16,49.11,49.12,64643.0,49.12,49.16,49.11,49.12,64643.0
2025-02-04 09:30:00,49.6,49.91,49.57,49.86,46479.0,49.6,49.91,49.57,49.86,46479.0
2025-02-04 09:35:00,49.89,49.96,49.65,49.7,11670.0,49.89,49.96,49.65,49.7,11670.0
2025-02-04 09:40:00,49.76,49.9,49.72,49.9,9850.0,49.76,49.9,49.72,49.9,9850.0
2025-02-04 09:45:00,49.91,49.98,49.78,49.84,11431.0,49.91,49.98,49.78,49.84,11431.0
2025-02-04 09:50:00,49.85,49.9,49.78,49.78,12601.0,49.85,49.9,49.78,49.78,12601.0
2025-02-04 09:55:00,49.79,49.87,49.71,49.79,11004.0,49.79,49.87,49.71,49.79,11004.0
2025-02-04 10:00:00,49.79,49.96,49.79,49.83,17226.0,49.79,49.96,49.79,49.83,17226.0
2025-02-04 10:05:00,49.83,49.9,49.83,49.87,10506.0,49.83,49.9,49.83,49.87,10506.0
2025-02-04 10:10:00,49.84,49.96,49.8,49.96,16315.0,49.84,49.96,49.8,49.96,16315.0
2025-02-04 10:15:00,49.99,50.06,49.98,50.03,18816.0,49.99,50.06,49.98,50.03,18816.0
2025-02-04 10:20:00,50.04,50.05,49.97,50.03,9450.0,50.04,50.05,49.97,50.03,9450.0
2025-02-04 10:25:00,50.03,50.12,50.02,50.07,7700.0,50.03,50.12,50.02,50.07,7700.0
2025-02-04 10:30:00,50.05,50.13,50.01,50.13,10217.0,50.05,50.13,50.01,50.13,10217.0
2025-02-04 10:35:00,50.11,50.19,49.94,49.94,18218.0,50.11,50.19,49.94,49.94,18218.0
2025-02-04 10:40:00,49.92,49.95,49.69,49.76,13383.0,49.92,49.95,49.69,49.76,13383.0
2025-02-04 10:45:00,49.79,49.96,49.78,49.88,9566.0,49.79,49.96,49.78,49.88,9566.0
2025-02-04 10:50:00,49.86,49.86,49.78,49.86,6000.0,49.86,49.86,49.78,49.86,6000.0
2025-02-04 10:55:00,49.84,49.84,49.76,49.77,9079.0,49.84,49.84,49.76,49.77,9079.0
2025-02-04 11:00:00,49.76,49.85,49.73,49.85,4142.0,49.76,49.85,49.73,49.85,4142.0
2025-02-04 11:05:00,49.81,49.85,49.78,49.85,3800.0,49.81,49.85,49.78,49.85,3800.0
2025-02-04 11:10:00,49.85,49.94,49.82,49.82,3200.0,49.85,49.94,49.82,49.82,3200.0
2025-02-04 11:15:00,49.81,49.95,49.81,49.95,5618.0,49.81,49.95,49.81,49.95,5618.0
2025-02-04 11:20:00,49.94,50.02,49.91,49.99,9929.0,49.94,50.02,49.91,49.99,9929.0
2025-02-04 11:25:00,49.99,50.05,49.98,50.04,12664.0,49.99,50.05,49.98,50.04,12664.0
2025-02-04 11:30:00,50.02,50.02,49.95,49.95,6900.0,50.02,50.02,49.95,49.95,6900.0
2025-02-04 11:35:00,49.93,50.02,49.93,49.96,3218.0,49.93,50.02,49.93,49.96,3218.0
2025-02-04 11:40:00,49.97,50.05,49.96,50.01,7707.0,49.97,50.05,49.96,50.01,7707.0
2025-02-04 11:45:00,50.03,50.03,49.94,49.94,5218.0,50.03,50.03,49.94,49.94,5218.0
2025-02-04 11:50:00,49.93,49.94,49.9,49.94,3618.0,49.93,49.94,49.9,49.94,3618.0
2025-02-04 11:55:00,49.94,50.05,49.94,50.04,4665.0,49.94,50.05,49.94,50.04,4665.0
2025-02-04 12:00:00,50.05,50.05,49.99,49.99,1716.0,50.05,50.05,49.99,49.99,1716.0
2025-02-04 12:05:00,49.99,50.05,49.98,50.05,1460.0,49.99,50.05,49.98,50.05,1460.0
2025-02-04 12:10:00,50.04,50.09,50.04,50.05,1700.0,50.04,50.09,50.04,50.05,1700.0
2025-02-04 12:15:00,50.06,50.06,49.98,50.0,4400.0,50.06,50.06,49.98,50.0,4400.0
2025-02-04 12:20:00,50.01,50.05,49.98,50.03,3100.0,50.01,50.05,49.98,50.03,3100.0
2025-02-04 12:25:00,50.02,50.07,50.02,50.06,2200.0,50.02,50.07,50.02,50.06,2200.0
2025-02-04 12:30:00,50.06,50.17,50.04,50.17,5199.0,50.06,50.17,50.04,50.17,5199.0
2025-02-04 12:35:00,50.17,50.21,50.15,50.18,15300.0,50.17,50.21,50.15,50.18,15300.0
2025-02-04 12:40:00,50.18,50.19,50.16,50.16,1099.0,50.18,50.19,50.16,50.16,1099.0
2025-02-04 12:45:00,50.16,50.2,50.12,50.16,4700.0,50.16,50.2,50.12,50.16,4700.0
2025-02-04 12:50:00,50.15,50.16,50.14,50.15,1506.0,50.15,50.16,50.14,50.15,1506.0
2025-02-04 12:55:00,50.15,50.23,50.15,50.23,4760.0,50.15,50.23,50.15,50.23,4760.0
2025-02-04 13:00:00,50.23,50.28,50.23,50.26,16500.0,50.23,50.28,50.23,50.26,16500.0
2025-02-04 13:05:00,50.27,50.28,50.24,50.26,2967.0,50.27,50.28,50.24,50.26,2967.0
2025-02-04 13:10:00,50.27,50.3,50.27,50.29,3658.0,50.27,50.3,50.27,50.29,3658.0
2025-02-04 13:15:00,50.3,50.3,50.28,50.28,1700.0,50.3,50.3,50.28,50.28,1700.0
2025-02-04 13:20:00,50.29,50.3,50.24,50.24,3776.0,50.29,50.3,50.24,50.24,3776.0
2025-02-04 13:25:00,50.24,50.31,50.24,50.3,1578.0,50.24,50.31,50.24,50.3,1578.0
2025-02-04 13:30:00,50.3,50.32,50.3,50.32,1400.0,50.3,50.32,50.3,50.32,1400.0
2025-02-04 13:35:00,50.32,50.33,50.31,50.31,2548.0,50.32,50.33,50.31,50.31,2548.0
2025-02-04 13:40:00,50.34,50.35,50.29,50.31,4400.0,50.34,50.35,50.29,50.31,4400.0
2025-02-04 13:45:00,50.3,50.32,50.28,50.28,2000.0,50.3,50.32,50.28,50.28,2000.0
2025-02-04 13:50:00,50.28,50.28,50.22,50.22,3139.0,50.28,50.28,50.22,50.22,3139.0
2025-02-04 13:55:00,50.19,50.23,50.19,50.2,2700.0,50.19,50.23,50.19,50.2,2700.0
2025-02-04 14:00:00,50.21,50.26,50.21,50.24,2117.0,50.21,50.26,50.21,50.24,2117.0
2025-02-04 14:05:00,50.23,50.27,50.22,50.27,3203.0,50.23,50.27,50.22,50.27,3203.0
2025-02-04 14:10:00,50.27,50.29,50.23,50.24,2000.0,50.27,50.29,50.23,50.24,2000.0
2025-02-04 14:15:00,50.23,50.23,50.22,50.22,2000.0,50.23,50.23,50.22,50.22,2000.0
2025-02-04 14:20:00,50.21,50.22,50.19,50.21,2796.0,50.21,50.22,50.19,50.21,2796.0
2025-02-04 14:25:00,50.21,50.25,50.21,50.25,3137.0,50.21,50.25,50.21,50.25,3137.0
2025-02-04 14:30:00,50.25,50.26,50.23,50.23,2300.0,50.25,50.26,50.23,50.23,2300.0
2025-02-04 14:35:00,50.24,50.32,50.24,50.29,3312.0,50.24,50.32,50.24,50.29,3312.0
2025-02-04 14:40:00,50.28,50.29,50.27,50.28,2500.0,50.28,50.29,50.27,50.28,2500.0
2025-02-04 14:45:00,50.29,50.29,50.21,50.23,4180.0,50.29,50.29,50.21,50.23,4180.0
2025-02-04 14:50:00,50.25,50.27,50.24,50.24,3504.0,50.25,50.27,50.24,50.24,3504.0
2025-02-04 14:55:00,50.25,50.29,50.23,50.26,10521.0,50.25,50.29,50.23,50.26,10521.0
2025-02-04 15:00:00,50.24,50.28,50.18,50.2,3185.0,50.24,50.28,50.18,50.2,3185.0
2025-02-04 15:05:00,50.21,50.29,50.19,50.28,8400.0,50.21,50.29,50.19,50.28,8400.0
2025-02-04 15:10:00,50.28,50.31,50.26,50.31,8698.0,50.28,50.31,50.26,50.31,8698.0
2025-02-04 15:15:00,50.32,50.34,50.31,50.31,12661.0,50.32,50.34,50.31,50.31,12661.0
2025-02-04 15:20:00,50.3,50.32,50.27,50.31,10714.0,50.3,50.32,50.27,50.31,10714.0
2025-02-04 15:25:00,50.32,50.32,50.29,50.29,5869.0,50.32,50.32,50.29,50.29,5869.0
2025-02-04 15:30:00,50.28,50.37,50.28,50.34,13334.0,50.28,50.37,50.28,50.34,13334.0
2025-02-04 15:35:00,50.33,50.43,50.32,50.34,7917.0,50.33,50.43,50.32,50.34,7917.0
2025-02-04 15:40:00,50.34,50.36,50.33,50.35,6324.0,50.34,50.36,50.33,50.35,6324.0
2025-02-04 15:45:00,50.36,50.37,50.34,50.37,12462.0,50.36,50.37,50.34,50.37,12462.0
2025-02-04 15:50:00,50.36,50.36,50.23,50.25,11815.0,50.36,50.36,50.23,50.25,11815.0
2025-02-04 15:55:00,50.25,50.28,50.23,50.25,61808.0,50.25,50.28,50.23,50.25,61808.0
2025-02-05 09:30:00,50.79,51.3,50.79,51.22,55688.0,50.79,51.3,50.79,51.22,55688.0
2025-02-05 09:35:00,51.26,51.33,51.08,51.32,47686.0,51.26,51.33,51.08,51.32,47686.0
2025-02-05 09:40:00,51.33,51.4,51.24,51.33,44111.0,51.33,51.4,51.24,51.33,44111.0
2025-02-05 09:45:00,51.32,51.58,51.28,51.56,15137.0,51.32,51.58,51.28,51.56,15137.0
2025-02-05 09:50:00,51.55,51.62,51.5,51.54,14116.0,51.55,51.62,51.5,51.54,14116.0
2025-02-05 09:55:00,51.55,51.55,51.45,51.5,19492.0,51.55,51.55,51.45,51.5,19492.0
2025-02-05 10:00:00,51.53,51.7,51.53,51.61,28366.0,51.53,51.7,51.53,51.61,28366.0
2025-02-05 10:05:00,51.61,51.69,51.6,51.67,15870.0,51.61,51.69,51.6,51.67,15870.0
2025-02-05 10:10:00,51.67,51.74,51.61,51.74,26853.0,51.67,51.74,51.61,51.74,26853.0
2025-02-05 10:15:00,51.75,52.07,51.75,51.99,49947.0,51.75,52.07,51.75,51.99,49947.0
2025-02-05 10:20:00,52.01,52.04,51.64,51.73,24721.0,52.01,52.04,51.64,51.73,24721.0
2025-02-05 10:25:00,51.73,51.91,51.71,51.86,20739.0,51.73,51.91,51.71,51.86,20739.0
2025-02-05 10:30:00,51.85,51.89,51.74,51.78,12930.0,51.85,51.89,51.74,51.78,12930.0
2025-02-05 10:35:00,51.79,51.92,51.79,51.85,11012.0,51.79,51.92,51.79,51.85,11012.0
2025-02-05 10:40:00,51.88,51.95,51.88,51.93,13089.0,51.88,51.95,51.88,51.93,13089.0
2025-02-05 10:45:00,51.94,52.03,51.93,52.02,22992.0,51.94,52.03,51.93,52.02,22992.0
2025-02-05 10:50:00,52.03,52.14,52.0,52.1,21973.0,52.03,52.14,52.0,52.1,21973.0
2025-02-05 10:55:00,52.1,52.18,52.05,52.13,25068.0,52.1,52.18,52.05,52.13,25068.0
2025-02-05 11:00:00,52.13,52.15,52.02,52.02,19911.0,52.13,52.15,52.02,52.02,19911.0
2025-02-05 11:05:00,52.04,52.04,51.79,51.81,29007.0,52.04,52.04,51.79,51.81,29007.0
2025-02-05 11:10:00,51.83,51.86,51.76,51.79,12780.0,51.83,51.86,51.76,51.79,12780.0
2025-02-05 11:15:00,51.77,51.77,51.54,51.64,24418.0,51.77,51.77,51.54,51.64,24418.0
2025-02-05 11:20:00,51.64,51.71,51.58,51.63,12200.0,51.64,51.71,51.58,51.63,12200.0
2025-02-05 11:25:00,51.62,51.73,51.62,51.72,10500.0,51.62,51.73,51.62,51.72,10500.0
2025-02-05 11:30:00,51.72,51.72,51.62,51.7,8836.0,51.72,51.72,51.62,51.7,8836.0
2025-02-05 11:35:00,51.7,51.77,51.69,51.7,13527.0,51.7,51.77,51.69,51.7,13527.0
2025-02-05 11:40:00,51.7,51.72,51.66,51.7,8023.0,51.7,51.72,51.66,51.7,8023.0
2025-02-05 11:45:00,51.7,51.7,51.62,51.63,4400.0,51.7,51.7,51.62,51.63,4400.0
2025-02-05 11:50:00,51.63,51.64,51.6,51.64,8706.0,51.63,51.64,51.6,51.64,8706.0
2025-02-05 11:55:00,51.63,51.74,51.61,51.74,9100.0,51.63,51.74,51.61,51.74,9100.0
2025-02-05 12:00:00,51.74,51.88,51.74,51.88,10659.0,51.74,51.88,51.74,51.88,10659.0
2025-02-05 12:05:00,51.88,51.92,51.85,51.85,3900.0,51.88,51.92,51.85,51.85,3900.0
2025-02-05 12:10:00,51.85,51.86,51.81,51.83,4085.0,51.85,51.86,51.81,51.83,4085.0
2025-02-05 12:15:00,51.83,51.84,51.76,51.81,5507.0,51.83,51.84,51.76,51.81,5507.0
2025-02-05 12:20:00,51.79,51.79,51.68,51.74,7300.0,51.79,51.79,51.68,51.74,7300.0
2025-02-05 12:25:00,51.75,51.81,51.75,51.77,5893.0,51.75,51.81,51.75,51.77,5893.0
2025-02-05 12:30:00,51.77,51.84,51.77,51.78,6188.0,51.77,51.84,51.77,51.78,6188.0
2025-02-05 12:35:00,51.8,51.87,51.79,51.87,3900.0,51.8,51.87,51.79,51.87,3900.0
2025-02-05 12:40:00,51.86,51.87,51.84,51.87,2819.0,51.86,51.87,51.84,51.87,2819.0
2025-02-05 12:45:00,51.85,51.86,51.78,51.81,11300.0,51.85,51.86,51.78,51.81,11300.0
2025-02-05 12:50:00,51.81,51.82,51.78,51.81,1900.0,51.81,51.82,51.78,51.81,1900.0
2025-02-05 12:55:00,51.8,51.8,51.77,51.8,3000.0,51.8,51.8,51.77,51.8,3000.0
2025-02-05 13:00:00,51.8,51.84,51.79,51.82,3195.0,51.8,51.84,51.79,51.82,3195.0
2025-02-05 13:05:00,51.8,51.83,51.79,51.81,2300.0,51.8,51.83,51.79,51.81,2300.0
2025-02-05 13:10:00,51.81,51.81,51.76,51.81,7509.0,51.81,51.81,51.76,51.81,7509.0
2025-02-05 13:15:00,51.81,51.9,51.73,51.88,21887.0,51.81,51.9,51.73,51.88,21887.0
2025-02-05 13:20:00,51.88,51.89,51.76,51.81,4902.0,51.88,51.89,51.76,51.81,4902.0
2025-02-05 13:25:00,51.81,51.81,51.74,51.74,10460.0,51.81,51.81,51.74,51.74,10460.0
2025-02-05 13:30:00,51.75,51.78,51.74,51.75,1997.0,51.75,51.78,51.74,51.75,1997.0
2025-02-05 13:35:00,51.74,51.75,51.7,51.72,5760.0,51.74,51.75,51.7,51.72,5760.0
2025-02-05 13:40:00,51.72,51.72,51.62,51.62,7800.0,51.72,51.72,51.62,51.62,7800.0
2025-02-05 13:45:00,51.61,51.61,51.48,51.48,7900.0,51.61,51.61,51.48,51.48,7900.0
2025-02-05 13:50:00,51.47,51.5,51.46,51.47,6235.0,51.47,51.5,51.46,51.47,6235.0
2025-02-05 13:55:00,51.45,51.56,51.45,51.49,3500.0,51.45,51.56,51.45,51.49,3500.0
2025-02-05 14:00:00,51.47,51.49,51.38,51.38,5200.0,51.47,51.49,51.38,51.38,5200.0
2025-02-05 14:05:00,51.38,51.42,51.34,51.34,16012.0,51.38,51.42,51.34,51.34,16012.0
2025-02-05 14:10:00,51.34,51.41,51.31,51.4,9729.0,51.34,51.41,51.31,51.4,9729.0
2025-02-05 14:15:00,51.4,51.42,51.39,51.4,5196.0,51.4,51.42,51.39,51.4,5196.0
2025-02-05 14:20:00,51.42,51.43,51.4,51.41,5000.0,51.42,51.43,51.4,51.41,5000.0
2025-02-05 14:25:00,51.42,51.43,51.36,51.43,9113.0,51.42,51.43,51.36,51.43,9113.0
2025-02-05 14:30:00,51.44,51.44,51.39,51.4,10148.0,51.44,51.44,51.39,51.4,10148.0
2025-02-05 14:35:00,51.41,51.46,51.4,51.46,8300.0,51.41,51.46,51.4,51.46,8300.0
2025-02-05 14:40:00,51.45,51.45,51.35,51.35,8153.0,51.45,51.45,51.35,51.35,8153.0
2025-02-05 14:45:00,51.35,51.35,51.29,51.3,11021.0,51.35,51.35,51.29,51.3,11021.0
2025-02-05 14:50:00,51.31,51.31,51.22,51.22,5396.0,51.31,51.31,51.22,51.22,5396.0
2025-02-05 14:55:00,51.22,51.22,51.16,51.21,3397.0,51.22,51.22,51.16,51.21,3397.0
2025-02-05 15:00:00,51.22,51.25,51.18,51.24,9298.0,51.22,51.25,51.18,51.24,9298.0
2025-02-05 15:05:00,51.21,51.26,51.21,51.22,7900.0,51.21,51.26,51.21,51.22,7900.0
2025-02-05 15:10:00,51.23,51.28,51.23,51.28,6471.0,51.23,51.28,51.23,51.28,6471.0
2025-02-05 15:15:00,51.3,51.31,51.24,51.31,7452.0,51.3,51.31,51.24,51.31,7452.0
2025-02-05 15:20:00,51.3,51.32,51.28,51.3,10100.0,51.3,51.32,51.28,51.3,10100.0
2025-02-05 15:25:00,51.3,51.31,51.28,51.28,11009.0,51.3,51.31,51.28,51.28,11009.0
2025-02-05 15:30:00,51.29,51.36,51.28,51.35,6950.0,51.29,51.36,51.28,51.35,6950.0
2025-02-05 15:35:00,51.35,51.36,51.32,51.32,8945.0,51.35,51.36,51.32,51.32,8945.0
2025-02-05 15:40:00,51.32,51.35,51.29,51.3,11335.0,51.32,51.35,51.29,51.3,11335.0
2025-02-05 15:45:00,51.3,51.37,51.29,51.35,22642.0,51.3,51.37,51.29,51.35,22642.0
2025-02-05 15:50:00,51.34,51.47,51.34,51.46,11731.0,51.34,51.47,51.34,51.46,11731.0
2025-02-05 15:55:00,51.49,51.55,51.47,51.51,60756.0,51.49,51.55,51.47,51.51,60756.0
2025-02-06 09:30:00,51.38,51.45,51.14,51.14,33901.0,51.38,51.45,51.14,51.14,33901.0
2025-02-06 09:35:00,51.17,51.3,51.14,51.23,15520.0,51.17,51.3,51.14,51.23,15520.0
2025-02-06 09:40:00,51.17,51.26,51.17,51.21,11068.0,51.17,51.26,51.17,51.21,11068.0
2025-02-06 09:45:00,51.21,51.28,50.98,50.99,16777.0,51.21,51.28,50.98,50.99,16777.0
2025-02-06 09:50:00,50.98,51.16,50.96,51.1,11579.0,50.98,51.16,50.96,51.1,11579.0
2025-02-06 09:55:00,51.09,51.09,50.88,50.93,18167.0,51.09,51.09,50.88,50.93,18167.0
2025-02-06 10:00:00,50.93,50.95,50.84,50.95,33775.0,50.93,50.95,50.84,50.95,33775.0
2025-02-06 10:05:00,50.94,50.97,50.88,50.94,21485.0,50.94,50.97,50.88,50.94,21485.0
2025-02-06 10:10:00,50.94,51.15,50.94,51.12,13310.0,50.94,51.15,50.94,51.12,13310.0
2025-02-06 10:15:00,51.17,51.29,51.17,51.24,8662.0,51.17,51.29,51.17,51.24,8662.0
2025-02-06 10:20:00,51.27,51.28,51.16,51.23,6598.0,51.27,51.28,51.16,51.23,6598.0
2025-02-06 10:25:00,51.24,51.24,51.12,51.15,6317.0,51.24,51.24,51.12,51.15,6317.0
2025-02-06 10:30:00,51.17,51.24,51.16,51.17,5700.0,51.17,51.24,51.16,51.17,5700.0
2025-02-06 10:35:00,51.16,51.22,51.14,51.21,20689.0,51.16,51.22,51.14,51.21,20689.0
2025-02-06 10:40:00,51.27,51.36,51.21,51.22,6200.0,51.27,51.36,51.21,51.22,6200.0
2025-02-06 10:45:00,51.24,51.42,51.24,51.42,6700.0,51.24,51.42,51.24,51.42,6700.0
2025-02-06 10:50:00,51.41,51.43,51.34,51.37,3523.0,51.41,51.43,51.34,51.37,3523.0
2025-02-06 10:55:00,51.37,51.37,51.26,51.28,2200.0,51.37,51.37,51.26,51.28,2200.0
2025-02-06 11:00:00,51.25,51.35,51.25,51.35,13295.0,51.25,51.35,51.25,51.35,13295.0
2025-02-06 11:05:00,51.35,51.44,51.34,51.41,9444.0,51.35,51.44,51.34,51.41,9444.0
2025-02-06 11:10:00,51.41,51.41,51.33,51.4,2600.0,51.41,51.41,51.33,51.4,2600.0
2025-02-06 11:15:00,51.38,51.48,51.38,51.4,3177.0,51.38,51.48,51.38,51.4,3177.0
2025-02-06 11:20:00,51.4,51.43,51.38,51.4,2600.0,51.4,51.43,51.38,51.4,2600.0
2025-02-06 11:25:00,51.41,51.43,51.39,51.39,3527.0,51.41,51.43,51.39,51.39,3527.0
2025-02-06 11:30:00,51.41,51.42,51.35,51.36,2270.0,51.41,51.42,51.35,51.36,2270.0
2025-02-06 11:35:00,51.38,51.39,51.34,51.35,2600.0,51.38,51.39,51.34,51.35,2600.0
2025-02-06 11:40:00,51.34,51.44,51.33,51.44,3100.0,51.34,51.44,51.33,51.44,3100.0
2025-02-06 11:45:00,51.43,51.43,51.37,51.37,1200.0,51.43,51.43,51.37,51.37,1200.0
2025-02-06 11:50:00,51.37,51.37,51.3,51.31,3400.0,51.37,51.37,51.3,51.31,3400.0
2025-02-06 11:55:00,51.33,51.36,51.28,51.28,4240.0,51.33,51.36,51.28,51.28,4240.0
2025-02-06 12:00:00,51.27,51.37,51.26,51.37,2368.0,51.27,51.37,51.26,51.37,2368.0
2025-02-06 12:05:00,51.36,51.39,51.33,51.33,3304.0,51.36,51.39,51.33,51.33,3304.0
2025-02-06 12:10:00,51.33,51.38,51.32,51.34,1834.0,51.33,51.38,51.32,51.34,1834.0
2025-02-06 12:15:00,51.34,51.35,51.29,51.34,5328.0,51.34,51.35,51.29,51.34,5328.0
2025-02-06 12:20:00,51.32,51.37,51.32,51.37,2613.0,51.32,51.37,51.32,51.37,2613.0
2025-02-06 12:25:00,51.35,51.35,51.34,51.34,300.0,51.35,51.35,51.34,51.34,300.0
2025-02-06 12:30:00,51.35,51.35,51.32,51.32,3017.0,51.35,51.35,51.32,51.32,3017.0
2025-02-06 12:35:00,51.32,51.32,51.26,51.27,2800.0,51.32,51.32,51.26,51.27,2800.0
2025-02-06 12:40:00,51.28,51.3,51.27,51.3,2520.0,51.28,51.3,51.27,51.3,2520.0
2025-02-06 12:45:00,51.3,51.33,51.3,51.32,1000.0,51.3,51.33,51.3,51.32,1000.0
2025-02-06 12:50:00,51.31,51.39,51.31,51.38,1900.0,51.31,51.39,51.31,51.38,1900.0
2025-02-06 12:55:00,51.39,51.39,51.33,51.34,1800.0,51.39,51.39,51.33,51.34,1800.0
2025-02-06 13:00:00,51.34,51.34,51.32,51.32,1100.0,51.34,51.34,51.32,51.32,1100.0
2025-02-06 13:05:00,51.34,51.37,51.29,51.29,1400.0,51.34,51.37,51.29,51.29,1400.0
2025-02-06 13:10:00,51.3,51.33,51.3,51.32,2800.0,51.3,51.33,51.3,51.32,2800.0
2025-02-06 13:15:00,51.29,51.31,51.26,51.26,4331.0,51.29,51.31,51.26,51.26,4331.0
2025-02-06 13:20:00,51.27,51.27,51.22,51.26,4419.0,51.27,51.27,51.22,51.26,4419.0
2025-02-06 13:25:00,51.26,51.3,51.21,51.28,26391.0,51.26,51.3,51.21,51.28,26391.0
2025-02-06 13:30:00,51.29,51.29,51.23,51.25,4100.0,51.29,51.29,51.23,51.25,4100.0
2025-02-06 13:35:00,51.25,51.26,51.25,51.25,1418.0,51.25,51.26,51.25,51.25,1418.0
2025-02-06 13:40:00,51.24,51.29,51.23,51.29,2600.0,51.24,51.29,51.23,51.29,2600.0
2025-02-06 13:45:00,51.28,51.32,51.28,51.32,2970.0,51.28,51.32,51.28,51.32,2970.0
2025-02-06 13:50:00,51.32,51.32,51.29,51.29,5100.0,51.32,51.32,51.29,51.29,5100.0
2025-02-06 13:55:00,51.3,51.34,51.3,51.34,1300.0,51.3,51.34,51.3,51.34,1300.0
2025-02-06 14:00:00,51.32,51.33,51.3,51.3,1200.0,51.32,51.33,51.3,51.3,1200.0
2025-02-06 14:05:00,51.29,51.29,51.26,51.27,900.0,51.29,51.29,51.26,51.27,900.0
2025-02-06 14:10:00,51.28,51.28,51.24,51.25,1000.0,51.28,51.28,51.24,51.25,1000.0
2025-02-06 14:15:00,51.24,51.29,51.23,51.29,2900.0,51.24,51.29,51.23,51.29,2900.0
2025-02-06 14:20:00,51.3,51.3,51.26,51.27,1200.0,51.3,51.3,51.26,51.27,1200.0
2025-02-06 14:25:00,51.25,51.27,51.23,51.25,5273.0,51.25,51.27,51.23,51.25,5273.0
2025-02-06 14:30:00,51.24,51.24,51.21,51.21,6311.0,51.24,51.24,51.21,51.21,6311.0
2025-02-06 14:35:00,51.21,51.22,51.18,51.19,18105.0,51.21,51.22,51.18,51.19,18105.0
2025-02-06 14:40:00,51.19,51.19,51.15,51.15,9677.0,51.19,51.19,51.15,51.15,9677.0
2025-02-06 14:45:00,51.14,51.16,51.1,51.16,22489.0,51.14,51.16,51.1,51.16,22489.0
2025-02-06 14:50:00,51.16,51.24,51.16,51.24,24373.0,51.16,51.24,51.16,51.24,24373.0
2025-02-06 14:55:00,51.25,51.26,51.17,51.17,7580.0,51.25,51.26,51.17,51.17,7580.0
2025-02-06 15:00:00,51.17,51.2,51.16,51.2,10522.0,51.17,51.2,51.16,51.2,10522.0
2025-02-06 15:05:00,51.2,51.24,51.18,51.24,29601.0,51.2,51.24,51.18,51.24,29601.0
2025-02-06 15:10:00,51.25,51.25,51.21,51.24,23877.0,51.25,51.25,51.21,51.24,23877.0
2025-02-06 15:15:00,51.24,51.29,51.24,51.26,29133.0,51.24,51.29,51.24,51.26,29133.0
2025-02-06 15:20:00,51.25,51.25,51.19,51.2,24575.0,51.25,51.25,51.19,51.2,24575.0
2025-02-06 15:25:00,51.2,51.22,51.17,51.19,24487.0,51.2,51.22,51.17,51.19,24487.0
2025-02-06 15:30:00,51.2,51.32,51.2,51.3,22797.0,51.2,51.32,51.2,51.3,22797.0
2025-02-06 15:35:00,51.3,51.34,51.28,51.3,11857.0,51.3,51.34,51.28,51.3,11857.0
2025-02-06 15:40:00,51.28,51.28,51.23,51.24,28512.0,51.28,51.28,51.23,51.24,28512.0
2025-02-06 15:45:00,51.23,51.26,51.2,51.25,29273.0,51.23,51.26,51.2,51.25,29273.0
2025-02-06 15:50:00,51.27,51.32,51.27,51.31,64105.0,51.27,51.32,51.27,51.31,64105.0
2025-02-06 15:55:00,51.3,51.36,51.3,51.35,78941.0,51.3,51.36,51.3,51.35,78941.0
2025-02-07 09:30:00,51.6,51.72,51.33,51.36,37114.0,51.6,51.72,51.33,51.36,37114.0
2025-02-07 09:35:00,51.39,51.51,51.34,51.48,11786.0,51.39,51.51,51.34,51.48,11786.0
2025-02-07 09:40:00,51.38,51.5,51.31,51.39,17071.0,51.38,51.5,51.31,51.39,17071.0
2025-02-07 09:45:00,51.41,51.52,51.41,51.45,11064.0,51.41,51.52,51.41,51.45,11064.0
2025-02-07 09:50:00,51.45,51.45,51.34,51.35,14773.0,51.45,51.45,51.34,51.35,14773.0
2025-02-07 09:55:00,51.34,51.45,51.32,51.4,3934.0,51.34,51.45,51.32,51.4,3934.0
2025-02-07 10:00:00,51.39,51.39,51.12,51.33,20370.0,51.39,51.39,51.12,51.33,20370.0
2025-02-07 10:05:00,51.36,51.43,51.17,51.41,16800.0,51.36,51.43,51.17,51.41,16800.0
2025-02-07 10:10:00,51.43,51.45,51.33,51.37,6359.0,51.43,51.45,51.33,51.37,6359.0
2025-02-07 10:15:00,51.36,51.44,51.36,51.41,10174.0,51.36,51.44,51.36,51.41,10174.0
2025-02-07 10:20:00,51.48,51.54,51.48,51.53,6776.0,51.48,51.54,51.48,51.53,6776.0
2025-02-07 10:25:00,51.57,51.63,51.55,51.57,6200.0,51.57,51.63,51.55,51.57,6200.0
2025-02-07 10:30:00,51.58,51.73,51.58,51.73,9212.0,51.58,51.73,51.58,51.73,9212.0
2025-02-07 10:35:00,51.73,51.76,51.7,51.76,8889.0,51.73,51.76,51.7,51.76,8889.0
2025-02-07 10:40:00,51.77,51.88,51.77,51.88,4900.0,51.77,51.88,51.77,51.88,4900.0
2025-02-07 10:45:00,51.91,52.09,51.9,52.01,149646.0,51.91,52.09,51.9,52.01,149646.0
2025-02-07 10:50:00,51.99,52.03,51.66,51.71,14895.0,51.99,52.03,51.66,51.71,14895.0
2025-02-07 10:55:00,51.71,51.76,51.55,51.68,26163.0,51.71,51.76,51.55,51.68,26163.0
2025-02-07 11:00:00,51.69,51.7,51.36,51.5,72265.0,51.69,51.7,51.36,51.5,72265.0
2025-02-07 11:05:00,51.49,51.74,51.43,51.69,9353.0,51.49,51.74,51.43,51.69,9353.0
2025-02-07 11:10:00,51.63,51.63,51.43,51.46,4900.0,51.63,51.63,51.43,51.46,4900.0
2025-02-07 11:15:00,51.46,51.51,51.3,51.46,15020.0,51.46,51.51,51.3,51.46,15020.0
2025-02-07 11:20:00,51.47,51.52,51.39,51.4,9142.0,51.47,51.52,51.39,51.4,9142.0
2025-02-07 11:25:00,51.42,51.42,51.35,51.39,6080.0,51.42,51.42,51.35,51.39,6080.0
2025-02-07 11:30:00,51.41,51.45,51.29,51.32,4688.0,51.41,51.45,51.29,51.32,4688.0
2025-02-07 11:35:00,51.28,51.29,51.21,51.21,4400.0,51.28,51.29,51.21,51.21,4400.0
2025-02-07 11:40:00,51.24,51.33,51.22,51.26,3080.0,51.24,51.33,51.22,51.26,3080.0
2025-02-07 11:45:00,51.23,51.26,51.19,51.24,4015.0,51.23,51.26,51.19,51.24,4015.0
2025-02-07 11:50:00,51.29,51.3,51.21,51.21,1900.0,51.29,51.3,51.21,51.21,1900.0
2025-02-07 11:55:00,51.2,51.21,51.01,51.02,23225.0,51.2,51.21,51.01,51.02,23225.0
2025-02-07 12:00:00,51.02,51.04,50.96,51.02,6172.0,51.02,51.04,50.96,51.02,6172.0
2025-02-07 12:05:00,51.01,51.18,51.01,51.18,2400.0,51.01,51.18,51.01,51.18,2400.0
2025-02-07 12:10:00,51.17,51.17,51.08,51.13,3885.0,51.17,51.17,51.08,51.13,3885.0
2025-02-07 12:15:00,51.13,51.15,51.02,51.1,3141.0,51.13,51.15,51.02,51.1,3141.0
2025-02-07 12:20:00,51.08,51.17,51.04,51.13,8196.0,51.08,51.17,51.04,51.13,8196.0
2025-02-07 12:25:00,51.15,51.17,51.12,51.14,2210.0,51.15,51.17,51.12,51.14,2210.0
2025-02-07 12:30:00,51.13,51.13,51.03,51.06,3774.0,51.13,51.13,51.03,51.06,3774.0
2025-02-07 12:35:00,51.07,51.2,51.07,51.2,2742.0,51.07,51.2,51.07,51.2,2742.0
2025-02-07 12:40:00,51.19,51.19,51.07,51.14,1700.0,51.19,51.19,51.07,51.14,1700.0
2025-02-07 12:45:00,51.13,51.15,51.12,51.15,1668.0,51.13,51.15,51.12,51.15,1668.0
2025-02-07 12:50:00,51.13,51.15,51.09,51.15,4664.0,51.13,51.15,51.09,51.15,4664.0
2025-02-07 12:55:00,51.15,51.15,51.1,51.15,1300.0,51.15,51.15,51.1,51.15,1300.0
2025-02-07 13:00:00,51.14,51.2,51.14,51.2,1800.0,51.14,51.2,51.14,51.2,1800.0
2025-02-07 13:05:00,51.21,51.26,51.21,51.25,1551.0,51.21,51.26,51.21,51.25,1551.0
2025-02-07 13:10:00,51.28,51.28,51.21,51.24,2414.0,51.28,51.28,51.21,51.24,2414.0
2025-02-07 13:15:00,51.26,51.29,51.24,51.28,1600.0,51.26,51.29,51.24,51.28,1600.0
2025-02-07 13:20:00,51.27,51.27,51.25,51.26,1288.0,51.27,51.27,51.25,51.26,1288.0
2025-02-07 13:25:00,51.25,51.25,51.19,51.19,2217.0,51.25,51.25,51.19,51.19,2217.0
2025-02-07 13:30:00,51.15,51.24,51.15,51.24,2600.0,51.15,51.24,51.15,51.24,2600.0
2025-02-07 13:35:00,51.24,51.25,51.21,51.21,1387.0,51.24,51.25,51.21,51.21,1387.0
2025-02-07 13:40:00,51.21,51.21,51.15,51.17,3500.0,51.21,51.21,51.15,51.17,3500.0
2025-02-07 13:45:00,51.17,51.18,51.13,51.17,5800.0,51.17,51.18,51.13,51.17,5800.0
2025-02-07 13:50:00,51.16,51.16,51.13,51.13,2300.0,51.16,51.16,51.13,51.13,2300.0
2025-02-07 13:55:00,51.13,51.13,51.1,51.11,1900.0,51.13,51.13,51.1,51.11,1900.0
2025-02-07 14:00:00,51.11,51.14,51.09,51.1,4398.0,51.11,51.14,51.09,51.1,4398.0
2025-02-07 14:05:00,51.1,51.15,51.1,51.15,2900.0,51.1,51.15,51.1,51.15,2900.0
2025-02-07 14:10:00,51.14,51.17,51.11,51.12,2300.0,51.14,51.17,51.11,51.12,2300.0
2025-02-07 14:15:00,51.14,51.2,51.14,51.17,2600.0,51.14,51.2,51.14,51.17,2600.0
2025-02-07 14:20:00,51.15,51.15,51.11,51.11,1900.0,51.15,51.15,51.11,51.11,1900.0
2025-02-07 14:25:00,51.11,51.14,51.09,51.09,1700.0,51.11,51.14,51.09,51.09,1700.0
2025-02-07 14:30:00,51.09,51.11,51.04,51.05,3256.0,51.09,51.11,51.04,51.05,3256.0
2025-02-07 14:35:00,51.05,51.08,51.05,51.07,2811.0,51.05,51.08,51.05,51.07,2811.0
2025-02-07 14:40:00,51.08,51.13,51.06,51.13,3200.0,51.08,51.13,51.06,51.13,3200.0
2025-02-07 14:45:00,51.13,51.13,51.12,51.13,2400.0,51.13,51.13,51.12,51.13,2400.0
2025-02-07 14:50:00,51.13,51.15,51.13,51.14,1100.0,51.13,51.15,51.13,51.14,1100.0
2025-02-07 14:55:00,51.12,51.12,51.1,51.1,2137.0,51.12,51.12,51.1,51.1,2137.0
2025-02-07 15:00:00,51.09,51.1,51.06,51.1,5080.0,51.09,51.1,51.06,51.1,5080.0
2025-02-07 15:05:00,51.1,51.15,51.1,51.13,1245.0,51.1,51.15,51.1,51.13,1245.0
2025-02-07 15:10:00,51.13,51.13,51.07,51.08,5964.0,51.13,51.13,51.07,51.08,5964.0
2025-02-07 15:15:00,51.08,51.08,51.02,51.02,4609.0,51.08,51.08,51.02,51.02,4609.0
2025-02-07 15:20:00,51.03,51.06,50.99,50.99,14086.0,51.03,51.06,50.99,50.99,14086.0
2025-02-07 15:25:00,51.0,51.0,50.91,50.93,4637.0,51.0,51.0,50.91,50.93,4637.0
2025-02-07 15:30:00,50.95,51.02,50.95,51.02,3700.0,50.95,51.02,50.95,51.02,3700.0
2025-02-07 15:35:00,51.01,51.03,50.99,51.0,3400.0,51.01,51.03,50.99,51.0,3400.0
2025-02-07 15:40:00,51.01,51.01,50.97,50.97,5452.0,51.01,51.01,50.97,50.97,5452.0
2025-02-07 15:45:00,50.98,51.02,50.95,51.02,11968.0,50.98,51.02,50.95,51.02,11968.0
2025-02-07 15:50:00,51.02,51.07,51.02,51.05,18239.0,51.02,51.07,51.02,51.05,18239.0
2025-02-07 15:55:00,51.03,51.05,50.95,50.97,74162.0,51.03,51.05,50.95,50.97,74162.0
2025-02-10 09:30:00,52.47,52.56,52.3,52.56,89642.0,52.47,52.56,52.3,52.56,89642.0
2025-02-10 09:35:00,52.55,52.63,52.34,52.46,35386.0,52.55,52.63,52.34,52.46,35386.0
2025-02-10 09:40:00,52.4,52.4,52.12,52.12,16829.0,52.4,52.4,52.12,52.12,16829.0
2025-02-10 09:45:00,52.13,52.26,52.07,52.12,30233.0,52.13,52.26,52.07,52.12,30233.0
2025-02-10 09:50:00,52.14,52.28,52.05,52.22,15880.0,52.14,52.28,52.05,52.22,15880.0
2025-02-10 09:55:00,52.23,52.26,52.08,52.24,19091.0,52.23,52.26,52.08,52.24,19091.0
2025-02-10 10:00:00,52.25,52.25,52.1,52.23,7913.0,52.25,52.25,52.1,52.23,7913.0
2025-02-10 10:05:00,52.27,52.42,52.27,52.38,10401.0,52.27,52.42,52.27,52.38,10401.0
2025-02-10 10:10:00,52.37,52.47,52.34,52.45,9018.0,52.37,52.47,52.34,52.45,9018.0
2025-02-10 10:15:00,52.44,52.52,52.4,52.51,16903.0,52.44,52.52,52.4,52.51,16903.0
2025-02-10 10:20:00,52.54,52.61,52.53,52.54,16580.0,52.54,52.61,52.53,52.54,16580.0
2025-02-10 10:25:00,52.55,52.58,52.5,52.52,10508.0,52.55,52.58,52.5,52.52,10508.0
2025-02-10 10:30:00,52.53,52.56,52.4,52.49,5851.0,52.53,52.56,52.4,52.49,5851.0
2025-02-10 10:35:00,52.54,52.54,52.44,52.5,6300.0,52.54,52.54,52.44,52.5,6300.0
2025-02-10 10:40:00,52.51,52.54,52.43,52.44,6663.0,52.51,52.54,52.43,52.44,6663.0
2025-02-10 10:45:00,52.46,52.49,52.39,52.45,5841.0,52.46,52.49,52.39,52.45,5841.0
2025-02-10 10:50:00,52.41,52.51,52.41,52.45,3466.0,52.41,52.51,52.41,52.45,3466.0
2025-02-10 10:55:00,52.47,52.52,52.42,52.5,5300.0,52.47,52.52,52.42,52.5,5300.0
2025-02-10 11:00:00,52.49,52.5,52.38,52.42,6091.0,52.49,52.5,52.38,52.42,6091.0
2025-02-10 11:05:00,52.42,52.42,52.38,52.42,3700.0,52.42,52.42,52.38,52.42,3700.0
2025-02-10 11:10:00,52.42,52.46,52.37,52.37,6188.0,52.42,52.46,52.37,52.37,6188.0
2025-02-10 11:15:00,52.34,52.35,52.19,52.19,6453.0,52.34,52.35,52.19,52.19,6453.0
2025-02-10 11:20:00,52.18,52.25,52.1,52.19,15696.0,52.18,52.25,52.1,52.19,15696.0
2025-02-10 11:25:00,52.18,52.19,52.07,52.17,16366.0,52.18,52.19,52.07,52.17,16366.0
2025-02-10 11:30:00,52.19,52.24,52.19,52.24,7600.0,52.19,52.24,52.19,52.24,7600.0
2025-02-10 11:35:00,52.24,52.35,52.21,52.33,5650.0,52.24,52.35,52.21,52.33,5650.0
2025-02-10 11:40:00,52.34,52.37,52.31,52.35,4300.0,52.34,52.37,52.31,52.35,4300.0
2025-02-10 11:45:00,52.36,52.38,52.27,52.29,9000.0,52.36,52.38,52.27,52.29,9000.0
2025-02-10 11:50:00,52.29,52.33,52.29,52.3,9900.0,52.29,52.33,52.29,52.3,9900.0
2025-02-10 11:55:00,52.34,52.36,52.28,52.33,6904.0,52.34,52.36,52.28,52.33,6904.0
2025-02-10 12:00:00,52.33,52.39,52.33,52.38,3659.0,52.33,52.39,52.33,52.38,3659.0
2025-02-10 12:05:00,52.34,52.35,52.31,52.33,2709.0,52.34,52.35,52.31,52.33,2709.0
2025-02-10 12:10:00,52.34,52.35,52.25,52.27,23939.0,52.34,52.35,52.25,52.27,23939.0
2025-02-10 12:15:00,52.26,52.26,52.18,52.19,4218.0,52.26,52.26,52.18,52.19,4218.0
2025-02-10 12:20:00,52.19,52.19,52.1,52.1,6369.0,52.19,52.19,52.1,52.1,6369.0
2025-02-10 12:25:00,52.09,52.09,51.97,52.01,42411.0,52.09,52.09,51.97,52.01,42411.0
2025-02-10 12:30:00,52.01,52.1,52.0,52.0,12074.0,52.01,52.1,52.0,52.0,12074.0
2025-02-10 12:35:00,52.0,52.05,52.0,52.04,2300.0,52.0,52.05,52.0,52.04,2300.0
2025-02-10 12:40:00,52.04,52.12,52.02,52.09,4252.0,52.04,52.12,52.02,52.09,4252.0
2025-02-10 12:45:00,52.1,52.1,51.97,51.98,13676.0,52.1,52.1,51.97,51.98,13676.0
2025-02-10 12:50:00,51.98,52.03,51.98,52.02,12330.0,51.98,52.03,51.98,52.02,12330.0
2025-02-10 12:55:00,52.03,52.06,51.99,51.99,13777.0,52.03,52.06,51.99,51.99,13777.0
2025-02-10 13:00:00,51.99,52.01,51.92,51.92,21016.0,51.99,52.01,51.92,51.92,21016.0
2025-02-10 13:05:00,51.92,51.94,51.85,51.93,49521.0,51.92,51.94,51.85,51.93,49521.0
2025-02-10 13:10:00,51.94,51.99,51.94,51.98,5518.0,51.94,51.99,51.94,51.98,5518.0
2025-02-10 13:15:00,51.98,52.01,51.98,51.99,34804.0,51.98,52.01,51.98,51.99,34804.0
2025-02-10 13:20:00,51.99,52.02,51.95,51.96,40587.0,51.99,52.02,51.95,51.96,40587.0
2025-02-10 13:25:00,51.95,51.97,51.94,51.94,13275.0,51.95,51.97,51.94,51.94,13275.0
2025-02-10 13:30:00,51.95,52.01,51.93,52.01,6242.0,51.95,52.01,51.93,52.01,6242.0
2025-02-10 13:35:00,51.99,52.01,51.99,52.0,2100.0,51.99,52.01,51.99,52.0,2100.0
2025-02-10 13:40:00,52.02,52.03,52.02,52.03,1277.0,52.02,52.03,52.02,52.03,1277.0
2025-02-10 13:45:00,52.03,52.03,51.98,52.0,7672.0,52.03,52.03,51.98,52.0,7672.0
2025-02-10 13:50:00,52.01,52.03,52.0,52.01,2700.0,52.01,52.03,52.0,52.01,2700.0
2025-02-10 13:55:00,52.0,52.01,51.98,51.99,8744.0,52.0,52.01,51.98,51.99,8744.0
2025-02-10 14:00:00,51.98,52.04,51.95,52.01,13494.0,51.98,52.04,51.95,52.01,13494.0
2025-02-10 14:05:00,52.0,52.02,51.99,52.02,10695.0,52.0,52.02,51.99,52.02,10695.0
2025-02-10 14:10:00,52.02,52.02,52.0,52.02,5833.0,52.02,52.02,52.0,52.02,5833.0
2025-02-10 14:15:00,52.02,52.08,52.02,52.08,9561.0,52.02,52.08,52.02,52.08,9561.0
2025-02-10 14:20:00,52.07,52.07,52.04,52.05,6629.0,52.07,52.07,52.04,52.05,6629.0
2025-02-10 14:25:00,52.04,52.04,51.99,52.03,16108.0,52.04,52.04,51.99,52.03,16108.0
2025-02-10 14:30:00,52.04,52.04,52.02,52.03,5441.0,52.04,52.04,52.02,52.03,5441.0
2025-02-10 14:35:00,52.03,52.1,52.03,52.09,4044.0,52.03,52.1,52.03,52.09,4044.0
2025-02-10 14:40:00,52.09,52.1,52.06,52.06,14112.0,52.09,52.1,52.06,52.06,14112.0
2025-02-10 14:45:00,52.06,52.08,52.06,52.08,4186.0,52.06,52.08,52.06,52.08,4186.0
2025-02-10 14:50:00,52.09,52.13,52.06,52.06,3352.0,52.09,52.13,52.06,52.06,3352.0
2025-02-10 14:55:00,52.05,52.09,52.02,52.09,6838.0,52.05,52.09,52.02,52.09,6838.0
2025-02-10 15:00:00,52.09,52.09,52.04,52.04,2206.0,52.09,52.09,52.04,52.04,2206.0
2025-02-10 15:05:00,52.04,52.13,52.04,52.12,16010.0,52.04,52.13,52.04,52.12,16010.0
2025-02-10 15:10:00,52.11,52.15,52.1,52.15,23563.0,52.11,52.15,52.1,52.15,23563.0
2025-02-10 15:15:00,52.16,52.16,52.11,52.12,15252.0,52.16,52.16,52.11,52.12,15252.0
2025-02-10 15:20:00,52.12,52.15,52.09,52.09,15747.0,52.12,52.15,52.09,52.09,15747.0
2025-02-10 15:25:00,52.09,52.13,52.08,52.11,15386.0,52.09,52.13,52.08,52.11,15386.0
2025-02-10 15:30:00,52.12,52.25,52.11,52.25,27157.0,52.12,52.25,52.11,52.25,27157.0
2025-02-10 15:35:00,52.24,52.25,52.12,52.12,28257.0,52.24,52.25,52.12,52.12,28257.0
2025-02-10 15:40:00,52.12,52.14,52.09,52.12,30403.0,52.12,52.14,52.09,52.12,30403.0
2025-02-10 15:45:00,52.12,52.17,52.12,52.17,42803.0,52.12,52.17,52.12,52.17,42803.0
2025-02-10 15:50:00,52.18,52.18,52.06,52.08,57739.0,52.18,52.18,52.06,52.08,57739.0
2025-02-10 15:55:00,52.07,52.12,52.07,52.1,128852.0,52.07,52.12,52.07,52.1,128852.0
2025-02-11 09:30:00,51.66,51.74,51.38,51.56,79054.0,51.66,51.74,51.38,51.56,79054.0
2025-02-11 09:35:00,51.55,51.66,51.53,51.64,27764.0,51.55,51.66,51.53,51.64,27764.0
2025-02-11 09:40:00,51.64,51.78,51.59,51.75,22298.0,51.64,51.78,51.59,51.75,22298.0
2025-02-11 09:45:00,51.76,51.83,51.64,51.7,13505.0,51.76,51.83,51.64,51.7,13505.0
2025-02-11 09:50:00,51.7,51.73,51.56,51.63,9331.0,51.7,51.73,51.56,51.63,9331.0
2025-02-11 09:55:00,51.62,51.68,51.56,51.57,8118.0,51.62,51.68,51.56,51.57,8118.0
2025-02-11 10:00:00,51.56,51.6,51.46,51.48,7841.0,51.56,51.6,51.46,51.48,7841.0
2025-02-11 10:05:00,51.47,51.65,51.46,51.65,9009.0,51.47,51.65,51.46,51.65,9009.0
2025-02-11 10:10:00,51.64,51.74,51.6,51.74,11211.0,51.64,51.74,51.6,51.74,11211.0
2025-02-11 10:15:00,51.73,51.76,51.62,51.65,6781.0,51.73,51.76,51.62,51.65,6781.0
2025-02-11 10:20:00,51.65,51.68,51.58,51.63,9642.0,51.65,51.68,51.58,51.63,9642.0
2025-02-11 10:25:00,51.65,51.71,51.61,51.65,6413.0,51.65,51.71,51.61,51.65,6413.0
2025-02-11 10:30:00,51.65,51.69,51.63,51.67,7637.0,51.65,51.69,51.63,51.67,7637.0
2025-02-11 10:35:00,51.68,51.72,51.67,51.68,4218.0,51.68,51.72,51.67,51.68,4218.0
2025-02-11 10:40:00,51.69,51.86,51.69,51.85,5628.0,51.69,51.86,51.69,51.85,5628.0
2025-02-11 10:45:00,51.85,51.89,51.82,51.87,6172.0,51.85,51.89,51.82,51.87,6172.0
2025-02-11 10:50:00,51.87,51.96,51.86,51.95,5508.0,51.87,51.96,51.86,51.95,5508.0
2025-02-11 10:55:00,51.95,51.95,51.91,51.93,3200.0,51.95,51.95,51.91,51.93,3200.0
2025-02-11 11:00:00,51.95,51.96,51.84,51.84,4668.0,51.95,51.96,51.84,51.84,4668.0
2025-02-11 11:05:00,51.83,51.92,51.82,51.92,6123.0,51.83,51.92,51.82,51.92,6123.0
2025-02-11 11:10:00,51.95,51.96,51.88,51.88,5118.0,51.95,51.96,51.88,51.88,5118.0
2025-02-11 11:15:00,51.89,51.98,51.84,51.98,9890.0,51.89,51.98,51.84,51.98,9890.0
2025-02-11 11:20:00,51.97,52.01,51.96,51.98,5068.0,51.97,52.01,51.96,51.98,5068.0
2025-02-11 11:25:00,51.97,52.06,51.97,52.05,12645.0,51.97,52.06,51.97,52.05,12645.0
2025-02-11 11:30:00,52.05,52.06,52.0,52.01,16925.0,52.05,52.06,52.0,52.01,16925.0
2025-02-11 11:35:00,52.02,52.06,51.95,52.05,4168.0,52.02,52.06,51.95,52.05,4168.0
2025-02-11 11:40:00,52.02,52.03,51.95,51.96,2490.0,52.02,52.03,51.95,51.96,2490.0
2025-02-11 11:45:00,51.97,52.0,51.92,52.0,3600.0,51.97,52.0,51.92,52.0,3600.0
2025-02-11 11:50:00,51.98,51.99,51.88,51.9,7766.0,51.98,51.99,51.88,51.9,7766.0
2025-02-11 11:55:00,51.91,51.91,51.86,51.86,2815.0,51.91,51.91,51.86,51.86,2815.0
2025-02-11 12:00:00,51.84,51.84,51.77,51.78,6297.0,51.84,51.84,51.77,51.78,6297.0
2025-02-11 12:05:00,51.8,51.83,51.79,51.79,1200.0,51.8,51.83,51.79,51.79,1200.0
2025-02-11 12:10:00,51.79,51.82,51.74,51.76,2659.0,51.79,51.82,51.74,51.76,2659.0
2025-02-11 12:15:00,51.76,51.88,51.76,51.88,3404.0,51.76,51.88,51.76,51.88,3404.0
2025-02-11 12:20:00,51.89,51.89,51.84,51.85,1442.0,51.89,51.89,51.84,51.85,1442.0
2025-02-11 12:25:00,51.88,51.96,51.88,51.96,1600.0,51.88,51.96,51.88,51.96,1600.0
2025-02-11 12:30:00,51.97,52.03,51.95,52.03,1900.0,51.97,52.03,51.95,52.03,1900.0
2025-02-11 12:35:00,52.02,52.04,51.97,52.04,4490.0,52.02,52.04,51.97,52.04,4490.0
2025-02-11 12:40:00,52.06,52.07,52.03,52.03,1600.0,52.06,52.07,52.03,52.03,1600.0
2025-02-11 12:45:00,52.03,52.05,52.02,52.03,3700.0,52.03,52.05,52.02,52.03,3700.0
2025-02-11 12:50:00,52.03,52.05,52.0,52.0,2914.0,52.03,52.05,52.0,52.0,2914.0
2025-02-11 12:55:00,51.98,51.98,51.9,51.9,1996.0,51.98,51.98,51.9,51.9,1996.0
2025-02-11 13:00:00,51.92,51.97,51.92,51.97,1200.0,51.92,51.97,51.92,51.97,1200.0
2025-02-11 13:05:00,51.92,51.93,51.9,51.92,1496.0,51.92,51.93,51.9,51.92,1496.0
2025-02-11 13:10:00,51.92,51.92,51.89,51.91,2000.0,51.92,51.92,51.89,51.91,2000.0
2025-02-11 13:15:00,51.91,51.95,51.91,51.95,1118.0,51.91,51.95,51.91,51.95,1118.0
2025-02-11 13:20:00,51.96,51.96,51.87,51.87,3000.0,51.96,51.96,51.87,51.87,3000.0
2025-02-11 13:25:00,51.83,51.86,51.83,51.83,3200.0,51.83,51.86,51.83,51.83,3200.0
2025-02-11 13:30:00,51.82,51.84,51.81,51.81,800.0,51.82,51.84,51.81,51.81,800.0
2025-02-11 13:35:00,51.82,51.87,51.82,51.87,3760.0,51.82,51.87,51.82,51.87,3760.0
2025-02-11 13:40:00,51.87,51.89,51.85,51.87,1000.0,51.87,51.89,51.85,51.87,1000.0
2025-02-11 13:45:00,51.89,51.91,51.84,51.84,1400.0,51.89,51.91,51.84,51.84,1400.0
2025-02-11 13:50:00,51.84,51.87,51.84,51.87,1300.0,51.84,51.87,51.84,51.87,1300.0
2025-02-11 13:55:00,51.84,51.89,51.83,51.86,7600.0,51.84,51.89,51.83,51.86,7600.0
2025-02-11 14:00:00,51.87,51.89,51.86,51.89,2373.0,51.87,51.89,51.86,51.89,2373.0
2025-02-11 14:05:00,51.9,51.9,51.85,51.85,1400.0,51.9,51.9,51.85,51.85,1400.0
2025-02-11 14:10:00,51.85,51.86,51.81,51.81,4804.0,51.85,51.86,51.81,51.81,4804.0
2025-02-11 14:15:00,51.81,51.85,51.79,51.84,4302.0,51.81,51.85,51.79,51.84,4302.0
2025-02-11 14:20:00,51.84,51.9,51.84,51.89,1200.0,51.84,51.9,51.84,51.89,1200.0
2025-02-11 14:25:00,51.88,51.88,51.8,51.83,2800.0,51.88,51.88,51.8,51.83,2800.0
2025-02-11 14:30:00,51.81,51.83,51.8,51.83,2300.0,51.81,51.83,51.8,51.83,2300.0
2025-02-11 14:35:00,51.79,51.82,51.78,51.82,2800.0,51.79,51.82,51.78,51.82,2800.0
2025-02-11 14:40:00,51.84,51.87,51.83,51.85,3552.0,51.84,51.87,51.83,51.85,3552.0
2025-02-11 14:45:00,51.84,51.84,51.78,51.78,2700.0,51.84,51.84,51.78,51.78,2700.0
2025-02-11 14:50:00,51.76,51.81,51.76,51.8,1800.0,51.76,51.81,51.76,51.8,1800.0
2025-02-11 14:55:00,51.81,51.84,51.81,51.81,1367.0,51.81,51.84,51.81,51.81,1367.0
2025-02-11 15:00:00,51.82,51.82,51.76,51.76,1700.0,51.82,51.82,51.76,51.76,1700.0
2025-02-11 15:05:00,51.75,51.76,51.72,51.73,5519.0,51.75,51.76,51.72,51.73,5519.0
2025-02-11 15:10:00,51.75,51.75,51.73,51.73,1159.0,51.75,51.75,51.73,51.73,1159.0
2025-02-11 15:15:00,51.72,51.72,51.7,51.72,2797.0,51.72,51.72,51.7,51.72,2797.0
2025-02-11 15:20:00,51.72,51.73,51.64,51.65,10558.0,51.72,51.73,51.64,51.65,10558.0
2025-02-11 15:25:00,51.65,51.65,51.56,51.57,13370.0,51.65,51.65,51.56,51.57,13370.0
2025-02-11 15:30:00,51.57,51.62,51.57,51.59,10417.0,51.57,51.62,51.57,51.59,10417.0
2025-02-11 15:35:00,51.59,51.6,51.57,51.58,11915.0,51.59,51.6,51.57,51.58,11915.0
2025-02-11 15:40:00,51.59,51.61,51.56,51.57,17561.0,51.59,51.61,51.56,51.57,17561.0
2025-02-11 15:45:00,51.57,51.6,51.56,51.58,24343.0,51.57,51.6,51.56,51.58,24343.0
2025-02-11 15:50:00,51.58,51.59,51.46,51.49,37879.0,51.58,51.59,51.46,51.49,37879.0
2025-02-11 15:55:00,51.48,51.48,51.34,51.37,131913.0,51.48,51.48,51.34,51.37,131913.0
2025-02-12 09:30:00,51.04,51.51,50.99,51.5,25002.0,51.04,51.51,50.99,51.5,25002.0
2025-02-12 09:35:00,51.49,51.6,51.46,51.57,22714.0,51.49,51.6,51.46,51.57,22714.0
2025-02-12 09:40:00,51.56,51.57,51.4,51.42,8694.0,51.56,51.57,51.4,51.42,8694.0
2025-02-12 09:45:00,51.43,51.44,51.37,51.38,9623.0,51.43,51.44,51.37,51.38,9623.0
2025-02-12 09:50:00,51.38,51.4,51.33,51.37,5327.0,51.38,51.4,51.33,51.37,5327.0
2025-02-12 09:55:00,51.35,51.47,51.34,51.45,5400.0,51.35,51.47,51.34,51.45,5400.0
2025-02-12 10:00:00,51.44,51.44,51.11,51.11,20046.0,51.44,51.44,51.11,51.11,20046.0
2025-02-12 10:05:00,51.11,51.26,51.06,51.15,27362.0,51.11,51.26,51.06,51.15,27362.0
2025-02-12 10:10:00,51.14,51.14,51.0,51.13,8900.0,51.14,51.14,51.0,51.13,8900.0
2025-02-12 10:15:00,51.09,51.13,51.05,51.12,4100.0,51.09,51.13,51.05,51.12,4100.0
2025-02-12 10:20:00,51.13,51.32,51.09,51.31,7553.0,51.13,51.32,51.09,51.31,7553.0
2025-02-12 10:25:00,51.3,51.38,51.25,51.31,7900.0,51.3,51.38,51.25,51.31,7900.0
2025-02-12 10:30:00,51.31,51.44,51.31,51.43,4453.0,51.31,51.44,51.31,51.43,4453.0
2025-02-12 10:35:00,51.44,51.52,51.39,51.47,11720.0,51.44,51.52,51.39,51.47,11720.0
2025-02-12 10:40:00,51.48,51.56,51.4,51.56,5900.0,51.48,51.56,51.4,51.56,5900.0
2025-02-12 10:45:00,51.57,51.59,51.5,51.59,4713.0,51.57,51.59,51.5,51.59,4713.0
2025-02-12 10:50:00,51.6,51.62,51.52,51.61,7707.0,51.6,51.62,51.52,51.61,7707.0
2025-02-12 10:55:00,51.61,51.74,51.61,51.72,5581.0,51.61,51.74,51.61,51.72,5581.0
2025-02-12 11:00:00,51.72,51.8,51.65,51.65,5900.0,51.72,51.8,51.65,51.65,5900.0
2025-02-12 11:05:00,51.61,51.66,51.57,51.6,8800.0,51.61,51.66,51.57,51.6,8800.0
2025-02-12 11:10:00,51.56,51.64,51.53,51.54,5380.0,51.56,51.64,51.53,51.54,5380.0
2025-02-12 11:15:00,51.56,51.58,51.51,51.53,3600.0,51.56,51.58,51.51,51.53,3600.0
2025-02-12 11:20:00,51.52,51.6,51.52,51.6,3610.0,51.52,51.6,51.52,51.6,3610.0
2025-02-12 11:25:00,51.61,51.65,51.57,51.6,4800.0,51.61,51.65,51.57,51.6,4800.0
2025-02-12 11:30:00,51.6,51.69,51.6,51.67,3813.0,51.6,51.69,51.6,51.67,3813.0
2025-02-12 11:35:00,51.67,51.78,51.67,51.73,8100.0,51.67,51.78,51.67,51.73,8100.0
2025-02-12 11:40:00,51.73,51.81,51.73,51.8,5200.0,51.73,51.81,51.73,51.8,5200.0
2025-02-12 11:45:00,51.81,51.84,51.79,51.8,6400.0,51.81,51.84,51.79,51.8,6400.0
2025-02-12 11:50:00,51.8,51.95,51.8,51.95,6900.0,51.8,51.95,51.8,51.95,6900.0
2025-02-12 11:55:00,51.95,52.13,51.95,52.06,19900.0,51.95,52.13,51.95,52.06,19900.0
2025-02-12 12:00:00,52.1,52.21,52.1,52.15,17184.0,52.1,52.21,52.1,52.15,17184.0
2025-02-12 12:05:00,52.19,52.38,52.19,52.38,5700.0,52.19,52.38,52.19,52.38,5700.0
2025-02-12 12:10:00,52.4,52.52,52.38,52.51,11239.0,52.4,52.52,52.38,52.51,11239.0
2025-02-12 12:15:00,52.47,52.59,52.45,52.52,13559.0,52.47,52.59,52.45,52.52,13559.0
2025-02-12 12:20:00,52.52,52.56,52.48,52.49,14431.0,52.52,52.56,52.48,52.49,14431.0
2025-02-12 12:25:00,52.49,52.52,52.47,52.5,8500.0,52.49,52.52,52.47,52.5,8500.0
2025-02-12 12:30:00,52.5,52.51,52.45,52.5,17600.0,52.5,52.51,52.45,52.5,17600.0
2025-02-12 12:35:00,52.51,52.59,52.5,52.55,4900.0,52.51,52.59,52.5,52.55,4900.0
2025-02-12 12:40:00,52.55,52.55,52.45,52.48,9386.0,52.55,52.55,52.45,52.48,9386.0
2025-02-12 12:45:00,52.49,52.59,52.49,52.57,5200.0,52.49,52.59,52.49,52.57,5200.0
2025-02-12 12:50:00,52.57,52.57,52.52,52.53,5700.0,52.57,52.57,52.52,52.53,5700.0
2025-02-12 12:55:00,52.52,52.57,52.51,52.51,5000.0,52.52,52.57,52.51,52.51,5000.0
2025-02-12 13:00:00,52.52,52.55,52.42,52.42,5200.0,52.52,52.55,52.42,52.42,5200.0
2025-02-12 13:05:00,52.43,52.47,52.39,52.41,10500.0,52.43,52.47,52.39,52.41,10500.0
2025-02-12 13:10:00,52.42,52.48,52.42,52.45,7300.0,52.42,52.48,52.42,52.45,7300.0
2025-02-12 13:15:00,52.45,52.51,52.42,52.51,7400.0,52.45,52.51,52.42,52.51,7400.0
2025-02-12 13:20:00,52.52,52.52,52.44,52.5,6700.0,52.52,52.52,52.44,52.5,6700.0
2025-02-12 13:25:00,52.5,52.5,52.38,52.38,6700.0,52.5,52.5,52.38,52.38,6700.0
2025-02-12 13:30:00,52.37,52.48,52.35,52.43,10526.0,52.37,52.48,52.35,52.43,10526.0
2025-02-12 13:35:00,52.42,52.43,52.36,52.36,4126.0,52.42,52.43,52.36,52.36,4126.0
2025-02-12 13:40:00,52.36,52.38,52.33,52.34,6462.0,52.36,52.38,52.33,52.34,6462.0
2025-02-12 13:45:00,52.35,52.38,52.3,52.3,5150.0,52.35,52.38,52.3,52.3,5150.0
2025-02-12 13:50:00,52.3,52.31,52.26,52.28,6600.0,52.3,52.31,52.26,52.28,6600.0
2025-02-12 13:55:00,52.28,52.29,52.21,52.21,4790.0,52.28,52.29,52.21,52.21,4790.0
2025-02-12 14:00:00,52.22,52.22,52.04,52.04,8727.0,52.22,52.22,52.04,52.04,8727.0
2025-02-12 14:05:00,52.03,52.04,51.93,51.98,9187.0,52.03,52.04,51.93,51.98,9187.0
2025-02-12 14:10:00,51.98,51.98,51.91,51.93,8826.0,51.98,51.98,51.91,51.93,8826.0
2025-02-12 14:15:00,51.93,52.01,51.93,51.93,5000.0,51.93,52.01,51.93,51.93,5000.0
2025-02-12 14:20:00,51.94,51.98,51.92,51.96,6350.0,51.94,51.98,51.92,51.96,6350.0
2025-02-12 14:25:00,51.96,51.96,51.9,51.92,7476.0,51.96,51.96,51.9,51.92,7476.0
2025-02-12 14:30:00,51.91,51.98,51.89,51.95,9900.0,51.91,51.98,51.89,51.95,9900.0
2025-02-12 14:35:00,51.95,51.96,51.91,51.94,4726.0,51.95,51.96,51.91,51.94,4726.0
2025-02-12 14:40:00,51.93,51.95,51.9,51.92,6166.0,51.93,51.95,51.9,51.92,6166.0
2025-02-12 14:45:00,51.93,51.93,51.85,51.91,7552.0,51.93,51.93,51.85,51.91,7552.0
2025-02-12 14:50:00,51.91,52.0,51.91,51.99,5560.0,51.91,52.0,51.91,51.99,5560.0
2025-02-12 14:55:00,51.99,52.07,51.99,52.0,7452.0,51.99,52.07,51.99,52.0,7452.0
2025-02-12 15:00:00,51.99,52.01,51.97,51.97,5152.0,51.99,52.01,51.97,51.97,5152.0
2025-02-12 15:05:00,51.97,52.01,51.94,52.0,6421.0,51.97,52.01,51.94,52.0,6421.0
2025-02-12 15:10:00,51.99,52.01,51.96,52.01,7585.0,51.99,52.01,51.96,52.01,7585.0
2025-02-12 15:15:00,52.02,52.08,51.99,52.08,13502.0,52.02,52.08,51.99,52.08,13502.0
2025-02-12 15:20:00,52.08,52.13,52.08,52.11,10651.0,52.08,52.13,52.08,52.11,10651.0
2025-02-12 15:25:00,52.11,52.11,52.03,52.04,9699.0,52.11,52.11,52.03,52.04,9699.0
2025-02-12 15:30:00,52.02,52.05,52.02,52.05,7259.0,52.02,52.05,52.02,52.05,7259.0
2025-02-12 15:35:00,52.04,52.12,52.04,52.12,8797.0,52.04,52.12,52.04,52.12,8797.0
2025-02-12 15:40:00,52.13,52.16,52.12,52.13,8496.0,52.13,52.16,52.12,52.13,8496.0
2025-02-12 15:45:00,52.12,52.16,52.11,52.16,11806.0,52.12,52.16,52.11,52.16,11806.0
2025-02-12 15:50:00,52.16,52.2,52.15,52.15,15034.0,52.16,52.2,52.15,52.15,15034.0
2025-02-12 15:55:00,52.15,52.22,52.15,52.19,55445.0,52.15,52.22,52.15,52.19,55445.0
2025-02-13 09:30:00,52.12,52.25,51.61,51.62,51604.0,52.12,52.25,51.61,51.62,51604.0
2025-02-13 09:35:00,51.61,51.76,51.54,51.61,29729.0,51.61,51.76,51.54,51.61,29729.0
2025-02-13 09:40:00,51.67,51.77,51.63,51.71,10800.0,51.67,51.77,51.63,51.71,10800.0
2025-02-13 09:45:00,51.7,51.87,51.65,51.85,8954.0,51.7,51.87,51.65,51.85,8954.0
2025-02-13 09:50:00,51.84,51.84,51.76,51.77,9353.0,51.84,51.84,51.76,51.77,9353.0
2025-02-13 09:55:00,51.77,51.82,51.67,51.8,10212.0,51.77,51.82,51.67,51.8,10212.0
2025-02-13 10:00:00,51.79,51.99,51.78,51.86,13761.0,51.79,51.99,51.78,51.86,13761.0
2025-02-13 10:05:00,51.85,52.01,51.85,51.97,10181.0,51.85,52.01,51.85,51.97,10181.0
2025-02-13 10:10:00,51.96,52.01,51.88,51.97,12226.0,51.96,52.01,51.88,51.97,12226.0
2025-02-13 10:15:00,51.97,52.1,51.97,52.02,5935.0,51.97,52.1,51.97,52.02,5935.0
2025-02-13 10:20:00,52.01,52.06,51.96,52.06,8372.0,52.01,52.06,51.96,52.06,8372.0
2025-02-13 10:25:00,52.06,52.07,51.88,51.9,6204.0,52.06,52.07,51.88,51.9,6204.0
2025-02-13 10:30:00,51.91,52.01,51.89,51.98,7975.0,51.91,52.01,51.89,51.98,7975.0
2025-02-13 10:35:00,51.99,52.24,51.99,52.24,12773.0,51.99,52.24,51.99,52.24,12773.0
2025-02-13 10:40:00,52.27,52.28,52.11,52.11,9612.0,52.27,52.28,52.11,52.11,9612.0
2025-02-13 10:45:00,52.07,52.2,52.07,52.19,7300.0,52.07,52.2,52.07,52.19,7300.0
2025-02-13 10:50:00,52.19,52.21,52.14,52.16,5240.0,52.19,52.21,52.14,52.16,5240.0
2025-02-13 10:55:00,52.16,52.31,52.16,52.26,5278.0,52.16,52.31,52.16,52.26,5278.0
2025-02-13 11:00:00,52.26,52.26,52.18,52.21,4700.0,52.26,52.26,52.18,52.21,4700.0
2025-02-13 11:05:00,52.19,52.21,52.12,52.13,5510.0,52.19,52.21,52.12,52.13,5510.0
2025-02-13 11:10:00,52.14,52.24,52.11,52.12,4126.0,52.14,52.24,52.11,52.12,4126.0
2025-02-13 11:15:00,52.1,52.12,52.04,52.07,7525.0,52.1,52.12,52.04,52.07,7525.0
2025-02-13 11:20:00,52.06,52.15,52.06,52.15,6398.0,52.06,52.15,52.06,52.15,6398.0
2025-02-13 11:25:00,52.15,52.2,52.15,52.15,6656.0,52.15,52.2,52.15,52.15,6656.0
2025-02-13 11:30:00,52.14,52.26,52.11,52.26,7600.0,52.14,52.26,52.11,52.26,7600.0
2025-02-13 11:35:00,52.27,52.27,52.11,52.11,4970.0,52.27,52.27,52.11,52.11,4970.0
2025-02-13 11:40:00,52.12,52.14,52.11,52.13,4230.0,52.12,52.14,52.11,52.13,4230.0
2025-02-13 11:45:00,52.14,52.14,52.07,52.08,9603.0,52.14,52.14,52.07,52.08,9603.0
2025-02-13 11:50:00,52.08,52.09,52.01,52.03,5403.0,52.08,52.09,52.01,52.03,5403.0
2025-02-13 11:55:00,52.01,52.02,51.98,52.01,8855.0,52.01,52.02,51.98,52.01,8855.0
2025-02-13 12:00:00,52.01,52.02,51.96,51.99,4300.0,52.01,52.02,51.96,51.99,4300.0
2025-02-13 12:05:00,52.0,52.12,52.0,52.11,4400.0,52.0,52.12,52.0,52.11,4400.0
2025-02-13 12:10:00,52.1,52.12,52.07,52.08,4380.0,52.1,52.12,52.07,52.08,4380.0
2025-02-13 12:15:00,52.09,52.09,52.02,52.03,64189.0,52.09,52.09,52.02,52.03,64189.0
2025-02-13 12:20:00,52.03,52.06,51.99,52.0,72800.0,52.03,52.06,51.99,52.0,72800.0
2025-02-13 12:25:00,52.01,52.03,51.97,51.98,4441.0,52.01,52.03,51.97,51.98,4441.0
2025-02-13 12:30:00,51.97,51.98,51.95,51.95,4360.0,51.97,51.98,51.95,51.95,4360.0
2025-02-13 12:35:00,51.95,52.01,51.94,52.01,21201.0,51.95,52.01,51.94,52.01,21201.0
2025-02-13 12:40:00,52.0,52.0,51.95,51.95,4814.0,52.0,52.0,51.95,51.95,4814.0
2025-02-13 12:45:00,51.94,52.0,51.93,52.0,6878.0,51.94,52.0,51.93,52.0,6878.0
2025-02-13 12:50:00,52.01,52.02,51.98,51.98,26605.0,52.01,52.02,51.98,51.98,26605.0
2025-02-13 12:55:00,51.99,51.99,51.95,51.99,4050.0,51.99,51.99,51.95,51.99,4050.0
2025-02-13 13:00:00,51.97,51.97,51.91,51.91,5276.0,51.97,51.97,51.91,51.91,5276.0
2025-02-13 13:05:00,51.89,51.94,51.89,51.9,6014.0,51.89,51.94,51.89,51.9,6014.0
2025-02-13 13:10:00,51.9,51.91,51.84,51.84,7111.0,51.9,51.91,51.84,51.84,7111.0
2025-02-13 13:15:00,51.8,51.86,51.79,51.81,5100.0,51.8,51.86,51.79,51.81,5100.0
2025-02-13 13:20:00,51.82,51.87,51.81,51.87,4200.0,51.82,51.87,51.81,51.87,4200.0
2025-02-13 13:25:00,51.87,51.89,51.84,51.85,7519.0,51.87,51.89,51.84,51.85,7519.0
2025-02-13 13:30:00,51.85,51.95,51.84,51.95,4553.0,51.85,51.95,51.84,51.95,4553.0
2025-02-13 13:35:00,51.94,51.96,51.93,51.93,3600.0,51.94,51.96,51.93,51.93,3600.0
2025-02-13 13:40:00,51.93,51.94,51.78,51.88,8100.0,51.93,51.94,51.78,51.88,8100.0
2025-02-13 13:45:00,51.92,52.01,51.9,52.01,5808.0,51.92,52.01,51.9,52.01,5808.0
2025-02-13 13:50:00,52.01,52.01,51.91,51.98,7372.0,52.01,52.01,51.91,51.98,7372.0
2025-02-13 13:55:00,51.98,52.11,51.98,52.07,55241.0,51.98,52.11,51.98,52.07,55241.0
2025-02-13 14:00:00,52.07,52.16,52.05,52.16,4414.0,52.07,52.16,52.05,52.16,4414.0
2025-02-13 14:05:00,52.18,52.27,52.18,52.22,6800.0,52.18,52.27,52.18,52.22,6800.0
2025-02-13 14:10:00,52.22,52.23,52.16,52.19,6857.0,52.22,52.23,52.16,52.19,6857.0
2025-02-13 14:15:00,52.19,52.29,52.19,52.29,4582.0,52.19,52.29,52.19,52.29,4582.0
2025-02-13 14:20:00,52.28,52.28,52.23,52.27,4400.0,52.28,52.28,52.23,52.27,4400.0
2025-02-13 14:25:00,52.27,52.33,52.25,52.27,8339.0,52.27,52.33,52.25,52.27,8339.0
2025-02-13 14:30:00,52.26,52.3,52.21,52.27,4187.0,52.26,52.3,52.21,52.27,4187.0
2025-02-13 14:35:00,52.27,52.35,52.27,52.34,6314.0,52.27,52.35,52.27,52.34,6314.0
2025-02-13 14:40:00,52.34,52.4,52.34,52.39,5376.0,52.34,52.4,52.34,52.39,5376.0
2025-02-13 14:45:00,52.38,52.4,52.37,52.38,4037.0,52.38,52.4,52.37,52.38,4037.0
2025-02-13 14:50:00,52.37,52.41,52.37,52.38,1200.0,52.37,52.41,52.37,52.38,1200.0
2025-02-13 14:55:00,52.37,52.38,52.36,52.37,4924.0,52.37,52.38,52.36,52.37,4924.0
2025-02-13 15:00:00,52.36,52.37,52.32,52.37,5754.0,52.36,52.37,52.32,52.37,5754.0
2025-02-13 15:05:00,52.35,52.38,52.34,52.35,4300.0,52.35,52.38,52.34,52.35,4300.0
2025-02-13 15:10:00,52.36,52.41,52.36,52.41,7295.0,52.36,52.41,52.36,52.41,7295.0
2025-02-13 15:15:00,52.41,52.41,52.37,52.41,5554.0,52.41,52.41,52.37,52.41,5554.0
2025-02-13 15:20:00,52.41,52.42,52.39,52.39,5200.0,52.41,52.42,52.39,52.39,5200.0
2025-02-13 15:25:00,52.4,52.42,52.4,52.41,4862.0,52.4,52.42,52.4,52.41,4862.0
2025-02-13 15:30:00,52.41,52.44,52.39,52.39,9202.0,52.41,52.44,52.39,52.39,9202.0
2025-02-13 15:35:00,52.39,52.42,52.38,52.39,9243.0,52.39,52.42,52.38,52.39,9243.0
2025-02-13 15:40:00,52.4,52.4,52.37,52.38,8490.0,52.4,52.4,52.37,52.38,8490.0
2025-02-13 15:45:00,52.39,52.4,52.34,52.38,11662.0,52.39,52.4,52.34,52.38,11662.0
2025-02-13 15:50:00,52.39,52.42,52.36,52.42,14135.0,52.39,52.42,52.36,52.42,14135.0
2025-02-13 15:55:00,52.42,52.55,52.42,52.52,126071.0,52.42,52.55,52.42,52.52,126071.0
2025-02-14 09:30:00,52.74,52.84,52.42,52.46,200570.0,52.74,52.84,52.42,52.46,200570.0
2025-02-14 09:35:00,52.44,52.49,52.22,52.27,18557.0,52.44,52.49,52.22,52.27,18557.0
2025-02-14 09:40:00,52.27,52.44,52.2,52.32,11899.0,52.27,52.44,52.2,52.32,11899.0
2025-02-14 09:45:00,52.35,52.41,52.26,52.4,11941.0,52.35,52.41,52.26,52.4,11941.0
2025-02-14 09:50:00,52.41,52.45,52.37,52.37,7802.0,52.41,52.45,52.37,52.37,7802.0
2025-02-14 09:55:00,52.37,52.49,52.33,52.37,4100.0,52.37,52.49,52.33,52.37,4100.0
2025-02-14 10:00:00,52.35,52.4,52.25,52.31,10619.0,52.35,52.4,52.25,52.31,10619.0
2025-02-14 10:05:00,52.35,52.38,52.25,52.31,6420.0,52.35,52.38,52.25,52.31,6420.0
2025-02-14 10:10:00,52.3,52.33,52.11,52.15,18811.0,52.3,52.33,52.11,52.15,18811.0
2025-02-14 10:15:00,52.14,52.15,51.84,51.88,18847.0,52.14,52.15,51.84,51.88,18847.0
2025-02-14 10:20:00,51.88,51.98,51.87,51.97,10113.0,51.88,51.98,51.87,51.97,10113.0
2025-02-14 10:25:00,51.96,51.99,51.69,51.72,24363.0,51.96,51.99,51.69,51.72,24363.0
2025-02-14 10:30:00,51.72,51.72,51.57,51.57,21013.0,51.72,51.72,51.57,51.57,21013.0
2025-02-14 10:35:00,51.52,51.75,51.52,51.73,11130.0,51.52,51.75,51.52,51.73,11130.0
2025-02-14 10:40:00,51.75,51.87,51.75,51.85,9960.0,51.75,51.87,51.75,51.85,9960.0
2025-02-14 10:45:00,51.87,51.91,51.74,51.75,9118.0,51.87,51.91,51.74,51.75,9118.0
2025-02-14 10:50:00,51.76,51.8,51.66,51.69,5835.0,51.76,51.8,51.66,51.69,5835.0
2025-02-14 10:55:00,51.68,51.71,51.63,51.64,18951.0,51.68,51.71,51.63,51.64,18951.0
2025-02-14 11:00:00,51.64,51.65,51.52,51.59,29297.0,51.64,51.65,51.52,51.59,29297.0
2025-02-14 11:05:00,51.59,51.7,51.55,51.61,10438.0,51.59,51.7,51.55,51.61,10438.0
2025-02-14 11:10:00,51.61,51.65,51.58,51.62,6802.0,51.61,51.65,51.58,51.62,6802.0
2025-02-14 11:15:00,51.63,51.67,51.43,51.46,9270.0,51.63,51.67,51.43,51.46,9270.0
2025-02-14 11:20:00,51.47,51.48,51.4,51.48,7554.0,51.47,51.48,51.4,51.48,7554.0
2025-02-14 11:25:00,51.45,51.5,51.42,51.49,9353.0,51.45,51.5,51.42,51.49,9353.0
2025-02-14 11:30:00,51.49,51.49,51.42,51.45,8277.0,51.49,51.49,51.42,51.45,8277.0
2025-02-14 11:35:00,51.44,51.54,51.42,51.54,9000.0,51.44,51.54,51.42,51.54,9000.0
2025-02-14 11:40:00,51.56,51.58,51.44,51.46,5635.0,51.56,51.58,51.44,51.46,5635.0
2025-02-14 11:45:00,51.46,51.48,51.3,51.3,11279.0,51.46,51.48,51.3,51.3,11279.0
2025-02-14 11:50:00,51.29,51.45,51.29,51.44,11670.0,51.29,51.45,51.29,51.44,11670.0
2025-02-14 11:55:00,51.45,51.54,51.42,51.42,8108.0,51.45,51.54,51.42,51.42,8108.0
2025-02-14 12:00:00,51.43,51.48,51.41,51.44,6183.0,51.43,51.48,51.41,51.44,6183.0
2025-02-14 12:05:00,51.42,51.42,51.33,51.34,6135.0,51.42,51.42,51.33,51.34,6135.0
2025-02-14 12:10:00,51.34,51.35,51.28,51.31,2376.0,51.34,51.35,51.28,51.31,2376.0
2025-02-14 12:15:00,51.3,51.31,51.27,51.29,4430.0,51.3,51.31,51.27,51.29,4430.0
2025-02-14 12:20:00,51.29,51.35,51.26,51.3,4728.0,51.29,51.35,51.26,51.3,4728.0
2025-02-14 12:25:00,51.29,51.33,51.28,51.28,5516.0,51.29,51.33,51.28,51.28,5516.0
2025-02-14 12:30:00,51.27,51.33,51.27,51.29,3200.0,51.27,51.33,51.27,51.29,3200.0
2025-02-14 12:35:00,51.28,51.32,51.21,51.21,9987.0,51.28,51.32,51.21,51.21,9987.0
2025-02-14 12:40:00,51.22,51.25,51.13,51.14,5478.0,51.22,51.25,51.13,51.14,5478.0
2025-02-14 12:45:00,51.19,51.29,51.19,51.29,4328.0,51.19,51.29,51.19,51.29,4328.0
2025-02-14 12:50:00,51.29,51.29,51.21,51.27,5927.0,51.29,51.29,51.21,51.27,5927.0
2025-02-14 12:55:00,51.25,51.28,51.25,51.28,2296.0,51.25,51.28,51.25,51.28,2296.0
2025-02-14 13:00:00,51.27,51.28,51.21,51.22,6000.0,51.27,51.28,51.21,51.22,6000.0
2025-02-14 13:05:00,51.22,51.24,51.19,51.22,3600.0,51.22,51.24,51.19,51.22,3600.0
2025-02-14 13:10:00,51.22,51.24,51.14,51.14,3500.0,51.22,51.24,51.14,51.14,3500.0
2025-02-14 13:15:00,51.14,51.2,51.14,51.18,3500.0,51.14,51.2,51.14,51.18,3500.0
2025-02-14 13:20:00,51.19,51.21,51.15,51.15,4599.0,51.19,51.21,51.15,51.15,4599.0
2025-02-14 13:25:00,51.14,51.14,51.08,51.13,7800.0,51.14,51.14,51.08,51.13,7800.0
2025-02-14 13:30:00,51.13,51.13,51.07,51.1,3400.0,51.13,51.13,51.07,51.1,3400.0
2025-02-14 13:35:00,51.09,51.1,51.08,51.09,2100.0,51.09,51.1,51.08,51.09,2100.0
2025-02-14 13:40:00,51.1,51.11,51.05,51.08,5470.0,51.1,51.11,51.05,51.08,5470.0
2025-02-14 13:45:00,51.07,51.08,51.06,51.08,2960.0,51.07,51.08,51.06,51.08,2960.0
2025-02-14 13:50:00,51.09,51.12,51.02,51.06,6371.0,51.09,51.12,51.02,51.06,6371.0
2025-02-14 13:55:00,51.06,51.07,51.04,51.04,5000.0,51.06,51.07,51.04,51.04,5000.0
2025-02-14 14:00:00,51.06,51.1,51.05,51.08,3809.0,51.06,51.1,51.05,51.08,3809.0
2025-02-14 14:05:00,51.06,51.07,51.03,51.07,2688.0,51.06,51.07,51.03,51.07,2688.0
2025-02-14 14:10:00,51.06,51.06,51.03,51.05,6556.0,51.06,51.06,51.03,51.05,6556.0
2025-02-14 14:15:00,51.04,51.04,50.99,51.04,5986.0,51.04,51.04,50.99,51.04,5986.0
2025-02-14 14:20:00,51.05,51.05,51.02,51.02,4700.0,51.05,51.05,51.02,51.02,4700.0
2025-02-14 14:25:00,51.02,51.02,50.95,50.95,4828.0,51.02,51.02,50.95,50.95,4828.0
2025-02-14 14:30:00,50.95,50.95,50.92,50.92,8717.0,50.95,50.95,50.92,50.92,8717.0
2025-02-14 14:35:00,50.91,50.91,50.86,50.86,11000.0,50.91,50.91,50.86,50.86,11000.0
2025-02-14 14:40:00,50.87,50.87,50.84,50.85,6764.0,50.87,50.87,50.84,50.85,6764.0
2025-02-14 14:45:00,50.85,50.87,50.84,50.86,7639.0,50.85,50.87,50.84,50.86,7639.0
2025-02-14 14:50:00,50.85,50.86,50.8,50.82,8304.0,50.85,50.86,50.8,50.82,8304.0
2025-02-14 14:55:00,50.82,50.89,50.77,50.89,17036.0,50.82,50.89,50.77,50.89,17036.0
2025-02-14 15:00:00,50.89,50.91,50.87,50.87,5826.0,50.89,50.91,50.87,50.87,5826.0
2025-02-14 15:05:00,50.87,50.87,50.81,50.82,22319.0,50.87,50.87,50.81,50.82,22319.0
2025-02-14 15:10:00,50.82,50.82,50.69,50.69,16651.0,50.82,50.82,50.69,50.69,16651.0
2025-02-14 15:15:00,50.69,50.73,50.68,50.73,29189.0,50.69,50.73,50.68,50.73,29189.0
2025-02-14 15:20:00,50.73,50.76,50.72,50.72,14801.0,50.73,50.76,50.72,50.72,14801.0
2025-02-14 15:25:00,50.71,50.77,50.7,50.76,19777.0,50.71,50.77,50.7,50.76,19777.0
2025-02-14 15:30:00,50.75,50.77,50.68,50.7,33192.0,50.75,50.77,50.68,50.7,33192.0
2025-02-14 15:35:00,50.7,50.74,50.68,50.73,20458.0,50.7,50.74,50.68,50.73,20458.0
2025-02-14 15:40:00,50.72,50.72,50.63,50.64,38674.0,50.72,50.72,50.63,50.64,38674.0
2025-02-14 15:45:00,50.63,50.63,50.56,50.63,28049.0,50.63,50.63,50.56,50.63,28049.0
2025-02-14 15:50:00,50.63,50.66,50.6,50.63,62622.0,50.63,50.66,50.6,50.63,62622.0
2025-02-14 15:55:00,50.63,50.76,50.6,50.7,101637.0,50.63,50.76,50.6,50.7,101637.0
2025-02-18 09:30:00,51.44,51.45,51.02,51.23,99952.0,51.44,51.45,51.02,51.23,99952.0
2025-02-18 09:35:00,51.25,51.25,50.93,50.93,41703.0,51.25,51.25,50.93,50.93,41703.0
2025-02-18 09:40:00,50.93,51.01,50.87,50.99,20074.0,50.93,51.01,50.87,50.99,20074.0
2025-02-18 09:45:00,51.01,51.02,50.89,50.93,19008.0,51.01,51.02,50.89,50.93,19008.0
2025-02-18 09:50:00,50.93,51.12,50.93,51.06,9780.0,50.93,51.12,50.93,51.06,9780.0
2025-02-18 09:55:00,51.07,51.18,51.06,51.16,23124.0,51.07,51.18,51.06,51.16,23124.0
2025-02-18 10:00:00,51.17,51.28,51.14,51.17,11876.0,51.17,51.28,51.14,51.17,11876.0
2025-02-18 10:05:00,51.19,51.28,51.18,51.27,3800.0,51.19,51.28,51.18,51.27,3800.0
2025-02-18 10:10:00,51.28,51.31,51.22,51.29,4751.0,51.28,51.31,51.22,51.29,4751.0
2025-02-18 10:15:00,51.29,51.32,51.13,51.14,8402.0,51.29,51.32,51.13,51.14,8402.0
2025-02-18 10:20:00,51.16,51.2,51.14,51.14,4700.0,51.16,51.2,51.14,51.14,4700.0
2025-02-18 10:25:00,51.16,51.19,51.13,51.15,4800.0,51.16,51.19,51.13,51.15,4800.0
2025-02-18 10:30:00,51.14,51.14,51.02,51.03,5216.0,51.14,51.14,51.02,51.03,5216.0
2025-02-18 10:35:00,51.02,51.24,51.02,51.22,11643.0,51.02,51.24,51.02,51.22,11643.0
2025-02-18 10:40:00,51.23,51.23,51.17,51.21,4488.0,51.23,51.23,51.17,51.21,4488.0
2025-02-18 10:45:00,51.22,51.35,51.17,51.33,7600.0,51.22,51.35,51.17,51.33,7600.0
2025-02-18 10:50:00,51.32,51.32,51.19,51.23,8370.0,51.32,51.32,51.19,51.23,8370.0
2025-02-18 10:55:00,51.26,51.33,51.26,51.33,4470.0,51.26,51.33,51.26,51.33,4470.0
2025-02-18 11:00:00,51.32,51.34,51.25,51.25,4110.0,51.32,51.34,51.25,51.25,4110.0
2025-02-18 11:05:00,51.26,51.33,51.25,51.33,4069.0,51.26,51.33,51.25,51.33,4069.0
2025-02-18 11:10:00,51.32,51.39,51.32,51.39,3440.0,51.32,51.39,51.32,51.39,3440.0
2025-02-18 11:15:00,51.41,51.43,51.36,51.39,2600.0,51.41,51.43,51.36,51.39,2600.0
2025-02-18 11:20:00,51.38,51.41,51.34,51.35,5196.0,51.38,51.41,51.34,51.35,5196.0
2025-02-18 11:25:00,51.33,51.33,51.21,51.23,8400.0,51.33,51.33,51.21,51.23,8400.0
2025-02-18 11:30:00,51.22,51.27,51.15,51.27,15819.0,51.22,51.27,51.15,51.27,15819.0
2025-02-18 11:35:00,51.28,51.37,51.28,51.34,5452.0,51.28,51.37,51.28,51.34,5452.0
2025-02-18 11:40:00,51.34,51.41,51.33,51.33,2900.0,51.34,51.41,51.33,51.33,2900.0
2025-02-18 11:45:00,51.34,51.39,51.32,51.39,3500.0,51.34,51.39,51.32,51.39,3500.0
2025-02-18 11:50:00,51.4,51.46,51.39,51.41,12987.0,51.4,51.46,51.39,51.41,12987.0
2025-02-18 11:55:00,51.41,51.43,51.39,51.41,3824.0,51.41,51.43,51.39,51.41,3824.0
2025-02-18 12:00:00,51.41,51.43,51.35,51.36,4890.0,51.41,51.43,51.35,51.36,4890.0
2025-02-18 12:05:00,51.38,51.38,51.33,51.36,2500.0,51.38,51.38,51.33,51.36,2500.0
2025-02-18 12:10:00,51.35,51.35,51.31,51.34,3200.0,51.35,51.35,51.31,51.34,3200.0
2025-02-18 12:15:00,51.34,51.37,51.34,51.37,3500.0,51.34,51.37,51.34,51.37,3500.0
2025-02-18 12:20:00,51.37,51.43,51.36,51.42,1700.0,51.37,51.43,51.36,51.42,1700.0
2025-02-18 12:25:00,51.42,51.46,51.39,51.44,2170.0,51.42,51.46,51.39,51.44,2170.0
2025-02-18 12:30:00,51.44,51.49,51.42,51.48,3000.0,51.44,51.49,51.42,51.48,3000.0
2025-02-18 12:35:00,51.48,51.55,51.48,51.54,6546.0,51.48,51.55,51.48,51.54,6546.0
2025-02-18 12:40:00,51.54,51.57,51.53,51.53,2900.0,51.54,51.57,51.53,51.53,2900.0
2025-02-18 12:45:00,51.53,51.53,51.48,51.49,8871.0,51.53,51.53,51.48,51.49,8871.0
2025-02-18 12:50:00,51.49,51.54,51.48,51.53,6800.0,51.49,51.54,51.48,51.53,6800.0
2025-02-18 12:55:00,51.53,51.53,51.49,51.51,2452.0,51.53,51.53,51.49,51.51,2452.0
2025-02-18 13:00:00,51.51,51.51,51.46,51.47,3900.0,51.51,51.51,51.46,51.47,3900.0
2025-02-18 13:05:00,51.5,51.54,51.5,51.53,2600.0,51.5,51.54,51.5,51.53,2600.0
2025-02-18 13:10:00,51.54,51.58,51.51,51.51,3700.0,51.54,51.58,51.51,51.51,3700.0
2025-02-18 13:15:00,51.48,51.48,51.45,51.46,1600.0,51.48,51.48,51.45,51.46,1600.0
2025-02-18 13:20:00,51.46,51.47,51.38,51.4,9852.0,51.46,51.47,51.38,51.4,9852.0
2025-02-18 13:25:00,51.41,51.42,51.32,51.33,4400.0,51.41,51.42,51.32,51.33,4400.0
2025-02-18 13:30:00,51.34,51.34,51.32,51.32,1900.0,51.34,51.34,51.32,51.32,1900.0
2025-02-18 13:35:00,51.33,51.35,51.32,51.33,3200.0,51.33,51.35,51.32,51.33,3200.0
2025-02-18 13:40:00,51.32,51.32,51.28,51.28,3966.0,51.32,51.32,51.28,51.28,3966.0
2025-02-18 13:45:00,51.29,51.3,51.24,51.3,3900.0,51.29,51.3,51.24,51.3,3900.0
2025-02-18 13:50:00,51.31,51.33,51.27,51.27,3500.0,51.31,51.33,51.27,51.27,3500.0
2025-02-18 13:55:00,51.28,51.32,51.26,51.26,3550.0,51.28,51.32,51.26,51.26,3550.0
2025-02-18 14:00:00,51.26,51.3,51.25,51.29,1700.0,51.26,51.3,51.25,51.29,1700.0
2025-02-18 14:05:00,51.3,51.3,51.27,51.28,4837.0,51.3,51.3,51.27,51.28,4837.0
2025-02-18 14:10:00,51.27,51.27,51.24,51.25,1900.0,51.27,51.27,51.24,51.25,1900.0
2025-02-18 14:15:00,51.25,51.29,51.2,51.2,6940.0,51.25,51.29,51.2,51.2,6940.0
2025-02-18 14:20:00,51.2,51.26,51.2,51.25,3870.0,51.2,51.26,51.2,51.25,3870.0
2025-02-18 14:25:00,51.25,51.28,51.25,51.27,1500.0,51.25,51.28,51.25,51.27,1500.0
2025-02-18 14:30:00,51.26,51.27,51.24,51.27,6095.0,51.26,51.27,51.24,51.27,6095.0
2025-02-18 14:35:00,51.28,51.33,51.28,51.32,8525.0,51.28,51.33,51.28,51.32,8525.0
2025-02-18 14:40:00,51.31,51.32,51.27,51.32,7974.0,51.31,51.32,51.27,51.32,7974.0
2025-02-18 14:45:00,51.33,51.37,51.31,51.37,15174.0,51.33,51.37,51.31,51.37,15174.0
2025-02-18 14:50:00,51.36,51.36,51.31,51.33,8889.0,51.36,51.36,51.31,51.33,8889.0
2025-02-18 14:55:00,51.32,51.32,51.28,51.28,13883.0,51.32,51.32,51.28,51.28,13883.0
2025-02-18 15:00:00,51.28,51.32,51.27,51.32,13590.0,51.28,51.32,51.27,51.32,13590.0
2025-02-18 15:05:00,51.31,51.32,51.3,51.32,7360.0,51.31,51.32,51.3,51.32,7360.0
2025-02-18 15:10:00,51.33,51.39,51.33,51.38,6899.0,51.33,51.39,51.33,51.38,6899.0
2025-02-18 15:15:00,51.38,51.38,51.34,51.35,13792.0,51.38,51.38,51.34,51.35,13792.0
2025-02-18 15:20:00,51.35,51.36,51.31,51.32,23329.0,51.35,51.36,51.31,51.32,23329.0
2025-02-18 15:25:00,51.33,51.34,51.31,51.33,15832.0,51.33,51.34,51.31,51.33,15832.0
2025-02-18 15:30:00,51.33,51.42,51.32,51.38,22319.0,51.33,51.42,51.32,51.38,22319.0
2025-02-18 15:35:00,51.37,51.37,51.31,51.31,15815.0,51.37,51.37,51.31,51.31,15815.0
2025-02-18 15:40:00,51.31,51.32,51.28,51.29,19255.0,51.31,51.32,51.28,51.29,19255.0
2025-02-18 15:45:00,51.28,51.3,51.27,51.28,20784.0,51.28,51.3,51.27,51.28,20784.0
2025-02-18 15:50:00,51.28,51.32,51.21,51.21,49747.0,51.28,51.32,51.21,51.21,49747.0
2025-02-18 15:55:00,51.2,51.27,51.2,51.25,128810.0,51.2,51.27,51.2,51.25,128810.0
2025-02-19 09:30:00,51.15,51.18,50.83,50.99,34979.0,51.15,51.18,50.83,50.99,34979.0
2025-02-19 09:35:00,50.97,50.98,50.81,50.82,23068.0,50.97,50.98,50.81,50.82,23068.0
2025-02-19 09:40:00,50.82,51.07,50.82,51.01,6100.0,50.82,51.07,50.82,51.01,6100.0
2025-02-19 09:45:00,51.01,51.04,50.94,51.0,7628.0,51.01,51.04,50.94,51.0,7628.0
2025-02-19 09:50:00,51.0,51.2,51.0,51.16,7090.0,51.0,51.2,51.0,51.16,7090.0
2025-02-19 09:55:00,51.14,51.23,51.12,51.17,7183.0,51.14,51.23,51.12,51.17,7183.0
2025-02-19 10:00:00,51.14,51.14,51.08,51.09,6572.0,51.14,51.14,51.08,51.09,6572.0
2025-02-19 10:05:00,51.1,51.11,50.97,50.97,3000.0,51.1,51.11,50.97,50.97,3000.0
2025-02-19 10:10:00,50.99,51.04,50.97,51.02,9831.0,50.99,51.04,50.97,51.02,9831.0
2025-02-19 10:15:00,50.94,50.95,50.86,50.87,5950.0,50.94,50.95,50.86,50.87,5950.0
2025-02-19 10:20:00,50.88,50.94,50.84,50.93,4341.0,50.88,50.94,50.84,50.93,4341.0
2025-02-19 10:25:00,50.93,50.99,50.93,50.94,3682.0,50.93,50.99,50.93,50.94,3682.0
2025-02-19 10:30:00,50.95,51.08,50.95,51.06,4395.0,50.95,51.08,50.95,51.06,4395.0
2025-02-19 10:35:00,51.08,51.1,50.99,50.99,2400.0,51.08,51.1,50.99,50.99,2400.0
2025-02-19 10:40:00,50.98,51.04,50.93,51.0,3265.0,50.98,51.04,50.93,51.0,3265.0
2025-02-19 10:45:00,50.99,50.99,50.88,50.98,5000.0,50.99,50.99,50.88,50.98,5000.0
2025-02-19 10:50:00,50.97,51.04,50.96,50.96,2631.0,50.97,51.04,50.96,50.96,2631.0
2025-02-19 10:55:00,50.97,50.97,50.7,50.7,8922.0,50.97,50.97,50.7,50.7,8922.0
2025-02-19 11:00:00,50.71,50.8,50.66,50.79,8758.0,50.71,50.8,50.66,50.79,8758.0
2025-02-19 11:05:00,50.79,50.87,50.78,50.83,3800.0,50.79,50.87,50.78,50.83,3800.0
2025-02-19 11:10:00,50.83,50.87,50.8,50.8,3799.0,50.83,50.87,50.8,50.8,3799.0
2025-02-19 11:15:00,50.79,50.85,50.78,50.85,2771.0,50.79,50.85,50.78,50.85,2771.0
2025-02-19 11:20:00,50.84,50.86,50.83,50.85,1459.0,50.84,50.86,50.83,50.85,1459.0
2025-02-19 11:25:00,50.85,50.89,50.85,50.87,1747.0,50.85,50.89,50.85,50.87,1747.0
2025-02-19 11:30:00,50.88,50.88,50.77,50.79,2600.0,50.88,50.88,50.77,50.79,2600.0
2025-02-19 11:35:00,50.82,50.87,50.82,50.87,4248.0,50.82,50.87,50.82,50.87,4248.0
2025-02-19 11:40:00,50.89,50.94,50.88,50.94,1400.0,50.89,50.94,50.88,50.94,1400.0
2025-02-19 11:45:00,50.93,50.93,50.87,50.89,2499.0,50.93,50.93,50.87,50.89,2499.0
2025-02-19 11:50:00,50.89,50.9,50.87,50.87,4150.0,50.89,50.9,50.87,50.87,4150.0
2025-02-19 11:55:00,50.87,50.87,50.81,50.81,8841.0,50.87,50.87,50.81,50.81,8841.0
2025-02-19 12:00:00,50.8,50.81,50.79,50.8,2500.0,50.8,50.81,50.79,50.8,2500.0
2025-02-19 12:05:00,50.81,50.86,50.81,50.86,17100.0,50.81,50.86,50.81,50.86,17100.0
2025-02-19 12:10:00,50.86,50.86,50.85,50.85,2389.0,50.86,50.86,50.85,50.85,2389.0
2025-02-19 12:15:00,50.84,50.84,50.8,50.83,1863.0,50.84,50.84,50.8,50.83,1863.0
2025-02-19 12:20:00,50.84,50.84,50.8,50.81,3184.0,50.84,50.84,50.8,50.81,3184.0
2025-02-19 12:25:00,50.8,50.8,50.72,50.78,4000.0,50.8,50.8,50.72,50.78,4000.0
2025-02-19 12:30:00,50.77,50.77,50.65,50.67,21478.0,50.77,50.77,50.65,50.67,21478.0
2025-02-19 12:35:00,50.67,50.73,50.64,50.73,9035.0,50.67,50.73,50.64,50.73,9035.0
2025-02-19 12:40:00,50.76,50.82,50.76,50.76,2163.0,50.76,50.82,50.76,50.76,2163.0
2025-02-19 12:45:00,50.76,50.81,50.73,50.8,4993.0,50.76,50.81,50.73,50.8,4993.0
2025-02-19 12:50:00,50.79,50.79,50.74,50.74,2024.0,50.79,50.79,50.74,50.74,2024.0
2025-02-19 12:55:00,50.73,50.74,50.71,50.74,2723.0,50.73,50.74,50.71,50.74,2723.0
2025-02-19 13:00:00,50.72,50.73,50.68,50.71,2554.0,50.72,50.73,50.68,50.71,2554.0
2025-02-19 13:05:00,50.74,50.74,50.7,50.71,1750.0,50.74,50.74,50.7,50.71,1750.0
2025-02-19 13:10:00,50.72,50.72,50.63,50.66,3632.0,50.72,50.72,50.63,50.66,3632.0
2025-02-19 13:15:00,50.68,50.72,50.68,50.72,2400.0,50.68,50.72,50.68,50.72,2400.0
2025-02-19 13:20:00,50.72,50.74,50.7,50.72,2000.0,50.72,50.74,50.7,50.72,2000.0
2025-02-19 13:25:00,50.71,50.78,50.71,50.76,2415.0,50.71,50.78,50.71,50.76,2415.0
2025-02-19 13:30:00,50.75,50.88,50.75,50.85,24611.0,50.75,50.88,50.75,50.85,24611.0
2025-02-19 13:35:00,50.86,50.9,50.83,50.84,7986.0,50.86,50.9,50.83,50.84,7986.0
2025-02-19 13:40:00,50.88,50.94,50.88,50.94,6411.0,50.88,50.94,50.88,50.94,6411.0
2025-02-19 13:45:00,50.96,51.02,50.94,50.97,5840.0,50.96,51.02,50.94,50.97,5840.0
2025-02-19 13:50:00,50.96,50.96,50.92,50.96,9054.0,50.96,50.96,50.92,50.96,9054.0
2025-02-19 13:55:00,50.95,50.98,50.91,50.92,8322.0,50.95,50.98,50.91,50.92,8322.0
2025-02-19 14:00:00,50.91,50.92,50.81,50.82,7169.0,50.91,50.92,50.81,50.82,7169.0
2025-02-19 14:05:00,50.81,50.86,50.81,50.81,4910.0,50.81,50.86,50.81,50.81,4910.0
2025-02-19 14:10:00,50.81,50.98,50.81,50.98,9281.0,50.81,50.98,50.81,50.98,9281.0
2025-02-19 14:15:00,50.99,51.05,50.99,51.05,4851.0,50.99,51.05,50.99,51.05,4851.0
2025-02-19 14:20:00,51.06,51.08,51.03,51.03,5159.0,51.06,51.08,51.03,51.03,5159.0
2025-02-19 14:25:00,51.02,51.09,51.02,51.04,3253.0,51.02,51.09,51.02,51.04,3253.0
2025-02-19 14:30:00,51.03,51.05,50.97,50.98,4200.0,51.03,51.05,50.97,50.98,4200.0
2025-02-19 14:35:00,51.0,51.01,50.98,51.0,2735.0,51.0,51.01,50.98,51.0,2735.0
2025-02-19 14:40:00,51.01,51.04,51.01,51.01,2674.0,51.01,51.04,51.01,51.01,2674.0
2025-02-19 14:45:00,51.02,51.05,51.0,51.03,3920.0,51.02,51.05,51.0,51.03,3920.0
2025-02-19 14:50:00,51.03,51.04,51.0,51.04,5060.0,51.03,51.04,51.0,51.04,5060.0
2025-02-19 14:55:00,51.06,51.08,51.05,51.08,2385.0,51.06,51.08,51.05,51.08,2385.0
2025-02-19 15:00:00,51.09,51.1,51.08,51.08,5313.0,51.09,51.1,51.08,51.08,5313.0
2025-02-19 15:05:00,51.08,51.1,51.0,51.0,6413.0,51.08,51.1,51.0,51.0,6413.0
2025-02-19 15:10:00,51.0,51.07,50.99,51.06,5485.0,51.0,51.07,50.99,51.06,5485.0
2025-02-19 15:15:00,51.07,51.13,51.07,51.13,2880.0,51.07,51.13,51.07,51.13,2880.0
2025-02-19 15:20:00,51.13,51.15,51.1,51.11,4042.0,51.13,51.15,51.1,51.11,4042.0
2025-02-19 15:25:00,51.12,51.14,51.09,51.1,4552.0,51.12,51.14,51.09,51.1,4552.0
2025-02-19 15:30:00,51.1,51.21,51.1,51.17,3788.0,51.1,51.21,51.1,51.17,3788.0
2025-02-19 15:35:00,51.16,51.16,51.04,51.05,2798.0,51.16,51.16,51.04,51.05,2798.0
2025-02-19 15:40:00,51.07,51.08,51.02,51.04,3812.0,51.07,51.08,51.02,51.04,3812.0
2025-02-19 15:45:00,51.04,51.04,50.91,50.92,19253.0,51.04,51.04,50.91,50.92,19253.0
2025-02-19 15:50:00,50.93,51.01,50.93,50.97,14374.0,50.93,51.01,50.93,50.97,14374.0
2025-02-19 15:55:00,50.97,51.05,50.95,51.05,34277.0,50.97,51.05,50.95,51.05,34277.0
2025-02-20 09:30:00,51.25,52.0,51.25,52.0,70789.0,51.25,52.0,51.25,52.0,70789.0
2025-02-20 09:35:00,52.02,52.53,52.02,52.5,38979.0,52.02,52.53,52.02,52.5,38979.0
2025-02-20 09:40:00,52.49,52.57,52.3,52.3,23599.0,52.49,52.57,52.3,52.3,23599.0
2025-02-20 09:45:00,52.31,52.38,52.16,52.28,24530.0,52.31,52.38,52.16,52.28,24530.0
2025-02-20 09:50:00,52.26,52.37,52.21,52.31,17596.0,52.26,52.37,52.21,52.31,17596.0
2025-02-20 09:55:00,52.29,52.35,52.2,52.21,16141.0,52.29,52.35,52.2,52.21,16141.0
2025-02-20 10:00:00,52.23,52.23,52.05,52.07,13386.0,52.23,52.23,52.05,52.07,13386.0
2025-02-20 10:05:00,52.1,52.28,52.09,52.25,8664.0,52.1,52.28,52.09,52.25,8664.0
2025-02-20 10:10:00,52.25,52.36,52.2,52.32,15500.0,52.25,52.36,52.2,52.32,15500.0
2025-02-20 10:15:00,52.32,52.49,52.32,52.48,14143.0,52.32,52.49,52.32,52.48,14143.0
2025-02-20 10:20:00,52.45,52.58,52.42,52.58,14695.0,52.45,52.58,52.42,52.58,14695.0
2025-02-20 10:25:00,52.58,52.62,52.43,52.49,12320.0,52.58,52.62,52.43,52.49,12320.0
2025-02-20 10:30:00,52.45,52.45,52.34,52.39,7888.0,52.45,52.45,52.34,52.39,7888.0
2025-02-20 10:35:00,52.4,52.41,52.27,52.33,12293.0,52.4,52.41,52.27,52.33,12293.0
2025-02-20 10:40:00,52.27,52.41,52.25,52.41,4900.0,52.27,52.41,52.25,52.41,4900.0
2025-02-20 10:45:00,52.42,52.42,52.32,52.37,3460.0,52.42,52.42,52.32,52.37,3460.0
2025-02-20 10:50:00,52.4,52.52,52.37,52.52,6626.0,52.4,52.52,52.37,52.52,6626.0
2025-02-20 10:55:00,52.52,52.52,52.4,52.4,4966.0,52.52,52.52,52.4,52.4,4966.0
2025-02-20 11:00:00,52.41,52.47,52.35,52.46,6572.0,52.41,52.47,52.35,52.46,6572.0
2025-02-20 11:05:00,52.45,52.62,52.45,52.6,8049.0,52.45,52.62,52.45,52.6,8049.0
2025-02-20 11:10:00,52.6,52.79,52.6,52.79,9509.0,52.6,52.79,52.6,52.79,9509.0
2025-02-20 11:15:00,52.79,52.81,52.72,52.73,10103.0,52.79,52.81,52.72,52.73,10103.0
2025-02-20 11:20:00,52.74,52.84,52.74,52.76,8422.0,52.74,52.84,52.74,52.76,8422.0
2025-02-20 11:25:00,52.78,52.9,52.77,52.81,10068.0,52.78,52.9,52.77,52.81,10068.0
2025-02-20 11:30:00,52.81,52.89,52.8,52.8,8161.0,52.81,52.89,52.8,52.8,8161.0
2025-02-20 11:35:00,52.8,52.83,52.78,52.83,7126.0,52.8,52.83,52.78,52.83,7126.0
2025-02-20 11:40:00,52.82,52.83,52.74,52.83,6500.0,52.82,52.83,52.74,52.83,6500.0
2025-02-20 11:45:00,52.83,52.83,52.72,52.72,4786.0,52.83,52.83,52.72,52.72,4786.0
2025-02-20 11:50:00,52.76,52.78,52.74,52.74,5250.0,52.76,52.78,52.74,52.74,5250.0
2025-02-20 11:55:00,52.75,52.81,52.75,52.77,3800.0,52.75,52.81,52.75,52.77,3800.0
2025-02-20 12:00:00,52.79,52.82,52.74,52.79,5400.0,52.79,52.82,52.74,52.79,5400.0
2025-02-20 12:05:00,52.83,52.89,52.81,52.89,3900.0,52.83,52.89,52.81,52.89,3900.0
2025-02-20 12:10:00,52.88,52.91,52.67,52.72,5063.0,52.88,52.91,52.67,52.72,5063.0
2025-02-20 12:15:00,52.72,52.72,52.64,52.69,5876.0,52.72,52.72,52.64,52.69,5876.0
2025-02-20 12:20:00,52.69,52.77,52.65,52.77,4300.0,52.69,52.77,52.65,52.77,4300.0
2025-02-20 12:25:00,52.79,52.84,52.77,52.79,3697.0,52.79,52.84,52.77,52.79,3697.0
2025-02-20 12:30:00,52.79,52.82,52.77,52.8,2367.0,52.79,52.82,52.77,52.8,2367.0
2025-02-20 12:35:00,52.79,52.86,52.79,52.83,3799.0,52.79,52.86,52.79,52.83,3799.0
2025-02-20 12:40:00,52.85,52.91,52.81,52.86,6495.0,52.85,52.91,52.81,52.86,6495.0
2025-02-20 12:45:00,52.84,52.88,52.82,52.88,5249.0,52.84,52.88,52.82,52.88,5249.0
2025-02-20 12:50:00,52.88,52.88,52.76,52.77,5528.0,52.88,52.88,52.76,52.77,5528.0
2025-02-20 12:55:00,52.77,52.77,52.64,52.65,4880.0,52.77,52.77,52.64,52.65,4880.0
2025-02-20 13:00:00,52.63,52.66,52.6,52.65,3900.0,52.63,52.66,52.6,52.65,3900.0
2025-02-20 13:05:00,52.65,52.69,52.61,52.62,3100.0,52.65,52.69,52.61,52.62,3100.0
2025-02-20 13:10:00,52.6,52.6,52.54,52.58,5550.0,52.6,52.6,52.54,52.58,5550.0
2025-02-20 13:15:00,52.58,52.58,52.51,52.52,5285.0,52.58,52.58,52.51,52.52,5285.0
2025-02-20 13:20:00,52.51,52.56,52.48,52.54,7200.0,52.51,52.56,52.48,52.54,7200.0
2025-02-20 13:25:00,52.54,52.54,52.48,52.52,2698.0,52.54,52.54,52.48,52.52,2698.0
2025-02-20 13:30:00,52.52,52.56,52.52,52.56,3886.0,52.52,52.56,52.52,52.56,3886.0
2025-02-20 13:35:00,52.56,52.59,52.55,52.55,4280.0,52.56,52.59,52.55,52.55,4280.0
2025-02-20 13:40:00,52.55,52.55,52.48,52.52,4140.0,52.55,52.55,52.48,52.52,4140.0
2025-02-20 13:45:00,52.53,52.54,52.53,52.53,3555.0,52.53,52.54,52.53,52.53,3555.0
2025-02-20 13:50:00,52.53,52.56,52.51,52.54,5016.0,52.53,52.56,52.51,52.54,5016.0
2025-02-20 13:55:00,52.55,52.57,52.49,52.49,2543.0,52.55,52.57,52.49,52.49,2543.0
2025-02-20 14:00:00,52.49,52.54,52.45,52.47,4790.0,52.49,52.54,52.45,52.47,4790.0
2025-02-20 14:05:00,52.47,52.47,52.39,52.4,3738.0,52.47,52.47,52.39,52.4,3738.0
2025-02-20 14:10:00,52.4,52.45,52.4,52.42,3497.0,52.4,52.45,52.4,52.42,3497.0
2025-02-20 14:15:00,52.44,52.46,52.43,52.46,3225.0,52.44,52.46,52.43,52.46,3225.0
2025-02-20 14:20:00,52.48,52.53,52.46,52.52,3859.0,52.48,52.53,52.46,52.52,3859.0
2025-02-20 14:25:00,52.52,52.52,52.45,52.48,4326.0,52.52,52.52,52.45,52.48,4326.0
2025-02-20 14:30:00,52.47,52.53,52.46,52.53,2688.0,52.47,52.53,52.46,52.53,2688.0
2025-02-20 14:35:00,52.53,52.53,52.42,52.46,6754.0,52.53,52.53,52.42,52.46,6754.0
2025-02-20 14:40:00,52.46,52.5,52.45,52.5,3167.0,52.46,52.5,52.45,52.5,3167.0
2025-02-20 14:45:00,52.49,52.65,52.48,52.64,9636.0,52.49,52.65,52.48,52.64,9636.0
2025-02-20 14:50:00,52.64,52.7,52.64,52.69,5800.0,52.64,52.7,52.64,52.69,5800.0
2025-02-20 14:55:00,52.68,52.7,52.65,52.65,3872.0,52.68,52.7,52.65,52.65,3872.0
2025-02-20 15:00:00,52.64,52.64,52.58,52.59,5600.0,52.64,52.64,52.58,52.59,5600.0
2025-02-20 15:05:00,52.58,52.63,52.58,52.63,16576.0,52.58,52.63,52.58,52.63,16576.0
2025-02-20 15:10:00,52.63,52.63,52.54,52.56,23354.0,52.63,52.63,52.54,52.56,23354.0
2025-02-20 15:15:00,52.56,52.56,52.53,52.56,19390.0,52.56,52.56,52.53,52.56,19390.0
2025-02-20 15:20:00,52.57,52.6,52.56,52.57,22755.0,52.57,52.6,52.56,52.57,22755.0
2025-02-20 15:25:00,52.56,52.56,52.52,52.56,33065.0,52.56,52.56,52.52,52.56,33065.0
2025-02-20 15:30:00,52.55,52.57,52.5,52.57,31606.0,52.55,52.57,52.5,52.57,31606.0
2025-02-20 15:35:00,52.57,52.57,52.49,52.5,28082.0,52.57,52.57,52.49,52.5,28082.0
2025-02-20 15:40:00,52.49,52.55,52.48,52.55,14651.0,52.49,52.55,52.48,52.55,14651.0
2025-02-20 15:45:00,52.54,52.54,52.47,52.52,42224.0,52.54,52.54,52.47,52.52,42224.0
2025-02-20 15:50:00,52.52,52.53,52.46,52.48,42027.0,52.52,52.53,52.46,52.48,42027.0
2025-02-20 15:55:00,52.48,52.5,52.45,52.48,74233.0,52.48,52.5,52.45,52.48,74233.0
2025-02-21 09:30:00,52.35,52.35,51.59,51.59,66486.0,52.35,52.35,51.59,51.59,66486.0
2025-02-21 09:35:00,51.58,51.64,51.46,51.59,32776.0,51.58,51.64,51.46,51.59,32776.0
2025-02-21 09:40:00,51.6,51.73,51.59,51.64,16759.0,51.6,51.73,51.59,51.64,16759.0
2025-02-21 09:45:00,51.65,51.86,51.64,51.69,27392.0,51.65,51.86,51.64,51.69,27392.0
2025-02-21 09:50:00,51.68,51.68,51.51,51.53,13486.0,51.68,51.68,51.51,51.53,13486.0
2025-02-21 09:55:00,51.51,51.51,51.21,51.39,30745.0,51.51,51.51,51.21,51.39,30745.0
2025-02-21 10:00:00,51.28,51.35,51.19,51.26,29307.0,51.28,51.35,51.19,51.26,29307.0
2025-02-21 10:05:00,51.26,51.34,51.12,51.19,19065.0,51.26,51.34,51.12,51.19,19065.0
2025-02-21 10:10:00,51.18,51.18,50.87,50.87,27070.0,51.18,51.18,50.87,50.87,27070.0
2025-02-21 10:15:00,50.88,50.96,50.88,50.9,7026.0,50.88,50.96,50.88,50.9,7026.0
2025-02-21 10:20:00,50.87,50.96,50.79,50.79,18417.0,50.87,50.96,50.79,50.79,18417.0
2025-02-21 10:25:00,50.8,50.82,50.69,50.78,13343.0,50.8,50.82,50.69,50.78,13343.0
2025-02-21 10:30:00,50.79,50.93,50.78,50.92,9200.0,50.79,50.93,50.78,50.92,9200.0
2025-02-21 10:35:00,50.89,50.93,50.79,50.8,15398.0,50.89,50.93,50.79,50.8,15398.0
2025-02-21 10:40:00,50.79,50.85,50.71,50.71,13202.0,50.79,50.85,50.71,50.71,13202.0
2025-02-21 10:45:00,50.72,50.83,50.72,50.8,18008.0,50.72,50.83,50.72,50.8,18008.0
2025-02-21 10:50:00,50.8,50.88,50.76,50.86,11230.0,50.8,50.88,50.76,50.86,11230.0
2025-02-21 10:55:00,50.82,50.82,50.73,50.73,9589.0,50.82,50.82,50.73,50.73,9589.0
2025-02-21 11:00:00,50.73,50.85,50.72,50.84,10269.0,50.73,50.85,50.72,50.84,10269.0
2025-02-21 11:05:00,50.85,50.87,50.7,50.72,13848.0,50.85,50.87,50.7,50.72,13848.0
2025-02-21 11:10:00,50.73,50.88,50.72,50.85,8995.0,50.73,50.88,50.72,50.85,8995.0
2025-02-21 11:15:00,50.83,50.93,50.83,50.83,6634.0,50.83,50.93,50.83,50.83,6634.0
2025-02-21 11:20:00,50.84,50.88,50.83,50.85,5009.0,50.84,50.88,50.83,50.85,5009.0
2025-02-21 11:25:00,50.85,50.97,50.85,50.94,15286.0,50.85,50.97,50.85,50.94,15286.0
2025-02-21 11:30:00,50.94,50.96,50.88,50.95,38351.0,50.94,50.96,50.88,50.95,38351.0
2025-02-21 11:35:00,50.95,51.0,50.82,50.85,34113.0,50.95,51.0,50.82,50.85,34113.0
2025-02-21 11:40:00,50.86,50.89,50.81,50.81,7528.0,50.86,50.89,50.81,50.81,7528.0
2025-02-21 11:45:00,50.8,50.86,50.77,50.86,7400.0,50.8,50.86,50.77,50.86,7400.0
2025-02-21 11:50:00,50.84,50.84,50.73,50.75,3397.0,50.84,50.84,50.73,50.75,3397.0
2025-02-21 11:55:00,50.76,50.85,50.73,50.84,7557.0,50.76,50.85,50.73,50.84,7557.0
2025-02-21 12:00:00,50.84,50.99,50.84,50.99,4230.0,50.84,50.99,50.84,50.99,4230.0
2025-02-21 12:05:00,51.0,51.0,50.91,50.92,3648.0,51.0,51.0,50.91,50.92,3648.0
2025-02-21 12:10:00,50.92,50.92,50.86,50.89,2551.0,50.92,50.92,50.86,50.89,2551.0
2025-02-21 12:15:00,50.89,50.96,50.88,50.92,3647.0,50.89,50.96,50.88,50.92,3647.0
2025-02-21 12:20:00,50.92,51.0,50.9,51.0,6033.0,50.92,51.0,50.9,51.0,6033.0
2025-02-21 12:25:00,51.01,51.04,50.92,50.93,2930.0,51.01,51.04,50.92,50.93,2930.0
2025-02-21 12:30:00,50.92,50.95,50.88,50.89,3400.0,50.92,50.95,50.88,50.89,3400.0
2025-02-21 12:35:00,50.89,50.9,50.8,50.84,3920.0,50.89,50.9,50.8,50.84,3920.0
2025-02-21 12:40:00,50.82,50.9,50.82,50.89,3700.0,50.82,50.9,50.82,50.89,3700.0
2025-02-21 12:45:00,50.88,50.9,50.82,50.88,2400.0,50.88,50.9,50.82,50.88,2400.0
2025-02-21 12:50:00,50.87,50.88,50.85,50.87,4070.0,50.87,50.88,50.85,50.87,4070.0
2025-02-21 12:55:00,50.87,50.87,50.76,50.76,5193.0,50.87,50.87,50.76,50.76,5193.0
2025-02-21 13:00:00,50.75,50.81,50.73,50.81,5200.0,50.75,50.81,50.73,50.81,5200.0
2025-02-21 13:05:00,50.8,50.8,50.76,50.77,4281.0,50.8,50.8,50.76,50.77,4281.0
2025-02-21 13:10:00,50.76,50.76,50.67,50.74,12053.0,50.76,50.76,50.67,50.74,12053.0
2025-02-21 13:15:00,50.75,50.8,50.75,50.77,4487.0,50.75,50.8,50.75,50.77,4487.0
2025-02-21 13:20:00,50.77,50.82,50.73,50.73,6141.0,50.77,50.82,50.73,50.73,6141.0
2025-02-21 13:25:00,50.73,50.77,50.69,50.69,4976.0,50.73,50.77,50.69,50.69,4976.0
2025-02-21 13:30:00,50.69,50.74,50.68,50.73,10917.0,50.69,50.74,50.68,50.73,10917.0
2025-02-21 13:35:00,50.71,50.86,50.7,50.85,5414.0,50.71,50.86,50.7,50.85,5414.0
2025-02-21 13:40:00,50.85,50.86,50.78,50.78,4912.0,50.85,50.86,50.78,50.78,4912.0
2025-02-21 13:45:00,50.78,50.82,50.77,50.81,5350.0,50.78,50.82,50.77,50.81,5350.0
2025-02-21 13:50:00,50.82,50.82,50.75,50.81,5500.0,50.82,50.82,50.75,50.81,5500.0
2025-02-21 13:55:00,50.8,50.82,50.77,50.77,3683.0,50.8,50.82,50.77,50.77,3683.0
2025-02-21 14:00:00,50.77,50.82,50.77,50.8,6412.0,50.77,50.82,50.77,50.8,6412.0
2025-02-21 14:05:00,50.79,50.79,50.74,50.77,9200.0,50.79,50.79,50.74,50.77,9200.0
2025-02-21 14:10:00,50.78,50.86,50.78,50.86,6100.0,50.78,50.86,50.78,50.86,6100.0
2025-02-21 14:15:00,50.85,50.85,50.79,50.79,5822.0,50.85,50.85,50.79,50.79,5822.0
2025-02-21 14:20:00,50.78,50.78,50.7,50.75,5745.0,50.78,50.78,50.7,50.75,5745.0
2025-02-21 14:25:00,50.75,50.75,50.64,50.66,7906.0,50.75,50.75,50.64,50.66,7906.0
2025-02-21 14:30:00,50.67,50.7,50.67,50.68,8389.0,50.67,50.7,50.67,50.68,8389.0
2025-02-21 14:35:00,50.66,50.66,50.56,50.57,6544.0,50.66,50.66,50.56,50.57,6544.0
2025-02-21 14:40:00,50.56,50.56,50.43,50.45,15320.0,50.56,50.56,50.43,50.45,15320.0
2025-02-21 14:45:00,50.45,50.46,50.28,50.29,18123.0,50.45,50.46,50.28,50.29,18123.0
2025-02-21 14:50:00,50.25,50.36,50.25,50.3,11622.0,50.25,50.36,50.25,50.3,11622.0
2025-02-21 14:55:00,50.3,50.32,50.28,50.28,10801.0,50.3,50.32,50.28,50.28,10801.0
2025-02-21 15:00:00,50.29,50.37,50.29,50.35,11302.0,50.29,50.37,50.29,50.35,11302.0
2025-02-21 15:05:00,50.38,50.43,50.38,50.39,14746.0,50.38,50.43,50.38,50.39,14746.0
2025-02-21 15:10:00,50.39,50.39,50.31,50.34,20422.0,50.39,50.39,50.31,50.34,20422.0
2025-02-21 15:15:00,50.34,50.37,50.31,50.32,25983.0,50.34,50.37,50.31,50.32,25983.0
2025-02-21 15:20:00,50.33,50.39,50.3,50.39,22537.0,50.33,50.39,50.3,50.39,22537.0
2025-02-21 15:25:00,50.38,50.42,50.35,50.4,19464.0,50.38,50.42,50.35,50.4,19464.0
2025-02-21 15:30:00,50.41,50.42,50.36,50.36,19315.0,50.41,50.42,50.36,50.36,19315.0
2025-02-21 15:35:00,50.36,50.45,50.35,50.44,15033.0,50.36,50.45,50.35,50.44,15033.0
2025-02-21 15:40:00,50.43,50.45,50.4,50.43,23241.0,50.43,50.45,50.4,50.43,23241.0
2025-02-21 15:45:00,50.43,50.43,50.36,50.37,18928.0,50.43,50.43,50.36,50.37,18928.0
2025-02-21 15:50:00,50.38,50.38,50.29,50.35,38251.0,50.38,50.38,50.29,50.35,38251.0
2025-02-21 15:55:00,50.35,50.42,50.28,50.4,94212.0,50.35,50.42,50.28,50.4,94212.0
2025-02-24 09:30:00,50.91,50.91,50.55,50.55,39216.0,50.91,50.91,50.55,50.55,39216.0
2025-02-24 09:35:00,50.51,50.54,50.05,50.12,21494.0,50.51,50.54,50.05,50.12,21494.0
2025-02-24 09:40:00,50.13,50.34,50.13,50.27,9330.0,50.13,50.34,50.13,50.27,9330.0
2025-02-24 09:45:00,50.27,50.43,50.24,50.24,9333.0,50.27,50.43,50.24,50.24,9333.0
2025-02-24 09:50:00,50.27,50.35,50.13,50.13,3475.0,50.27,50.35,50.13,50.13,3475.0
2025-02-24 09:55:00,50.13,50.14,49.95,49.97,14209.0,50.13,50.14,49.95,49.97,14209.0
2025-02-24 10:00:00,49.98,49.98,49.71,49.71,18855.0,49.98,49.98,49.71,49.71,18855.0
2025-02-24 10:05:00,49.72,49.84,49.63,49.8,8160.0,49.72,49.84,49.63,49.8,8160.0
2025-02-24 10:10:00,49.83,50.01,49.79,49.98,5155.0,49.83,50.01,49.79,49.98,5155.0
2025-02-24 10:15:00,49.97,49.98,49.86,49.89,3800.0,49.97,49.98,49.86,49.89,3800.0
2025-02-24 10:20:00,49.92,49.94,49.85,49.92,8862.0,49.92,49.94,49.85,49.92,8862.0
2025-02-24 10:25:00,49.94,49.94,49.8,49.81,2580.0,49.94,49.94,49.8,49.81,2580.0
2025-02-24 10:30:00,49.8,49.85,49.76,49.76,2361.0,49.8,49.85,49.76,49.76,2361.0
2025-02-24 10:35:00,49.78,49.81,49.7,49.8,4026.0,49.78,49.81,49.7,49.8,4026.0
2025-02-24 10:40:00,49.77,49.92,49.77,49.78,2900.0,49.77,49.92,49.77,49.78,2900.0
2025-02-24 10:45:00,49.81,49.91,49.8,49.89,5120.0,49.81,49.91,49.8,49.89,5120.0
2025-02-24 10:50:00,49.92,49.93,49.86,49.86,3478.0,49.92,49.93,49.86,49.86,3478.0
2025-02-24 10:55:00,49.86,49.86,49.76,49.81,7385.0,49.86,49.86,49.76,49.81,7385.0
2025-02-24 11:00:00,49.84,49.95,49.82,49.95,6940.0,49.84,49.95,49.82,49.95,6940.0
2025-02-24 11:05:00,49.94,50.08,49.93,50.04,2934.0,49.94,50.08,49.93,50.04,2934.0
2025-02-24 11:10:00,50.02,50.07,50.0,50.02,3300.0,50.02,50.07,50.0,50.02,3300.0
2025-02-24 11:15:00,50.01,50.07,50.01,50.04,4900.0,50.01,50.07,50.01,50.04,4900.0
2025-02-24 11:20:00,50.05,50.15,50.05,50.15,2950.0,50.05,50.15,50.05,50.15,2950.0
2025-02-24 11:25:00,50.14,50.22,50.13,50.16,6478.0,50.14,50.22,50.13,50.16,6478.0
2025-02-24 11:30:00,50.19,50.27,50.19,50.22,4903.0,50.19,50.27,50.19,50.22,4903.0
2025-02-24 11:35:00,50.21,50.26,50.21,50.22,1800.0,50.21,50.26,50.21,50.22,1800.0
2025-02-24 11:40:00,50.21,50.34,50.21,50.34,1600.0,50.21,50.34,50.21,50.34,1600.0
2025-02-24 11:45:00,50.36,50.39,50.28,50.33,3820.0,50.36,50.39,50.28,50.33,3820.0
2025-02-24 11:50:00,50.34,50.41,50.34,50.4,2857.0,50.34,50.41,50.34,50.4,2857.0
2025-02-24 11:55:00,50.41,50.45,50.39,50.44,4610.0,50.41,50.45,50.39,50.44,4610.0
2025-02-24 12:00:00,50.44,50.48,50.41,50.44,3707.0,50.44,50.48,50.41,50.44,3707.0
2025-02-24 12:05:00,50.43,50.43,50.35,50.43,3620.0,50.43,50.43,50.35,50.43,3620.0
2025-02-24 12:10:00,50.44,50.49,50.44,50.47,4155.0,50.44,50.49,50.44,50.47,4155.0
2025-02-24 12:15:00,50.52,50.56,50.51,50.51,1400.0,50.52,50.56,50.51,50.51,1400.0
2025-02-24 12:20:00,50.51,50.52,50.48,50.5,4100.0,50.51,50.52,50.48,50.5,4100.0
2025-02-24 12:25:00,50.51,50.55,50.51,50.53,4000.0,50.51,50.55,50.51,50.53,4000.0
2025-02-24 12:30:00,50.53,50.57,50.52,50.56,2770.0,50.53,50.57,50.52,50.56,2770.0
2025-02-24 12:35:00,50.55,50.58,50.54,50.54,3526.0,50.55,50.58,50.54,50.54,3526.0
2025-02-24 12:40:00,50.55,50.57,50.54,50.57,2100.0,50.55,50.57,50.54,50.57,2100.0
2025-02-24 12:45:00,50.59,50.63,50.59,50.62,2415.0,50.59,50.63,50.59,50.62,2415.0
2025-02-24 12:50:00,50.62,50.63,50.6,50.6,2249.0,50.62,50.63,50.6,50.6,2249.0
2025-02-24 12:55:00,50.59,50.61,50.55,50.55,3593.0,50.59,50.61,50.55,50.55,3593.0
2025-02-24 13:00:00,50.57,50.66,50.57,50.66,1500.0,50.57,50.66,50.57,50.66,1500.0
2025-02-24 13:05:00,50.66,50.68,50.62,50.62,3790.0,50.66,50.68,50.62,50.62,3790.0
2025-02-24 13:10:00,50.63,50.67,50.63,50.67,3120.0,50.63,50.67,50.63,50.67,3120.0
2025-02-24 13:15:00,50.67,50.7,50.65,50.65,4274.0,50.67,50.7,50.65,50.65,4274.0
2025-02-24 13:20:00,50.66,50.66,50.6,50.6,4109.0,50.66,50.66,50.6,50.6,4109.0
2025-02-24 13:25:00,50.61,50.66,50.61,50.64,4109.0,50.61,50.66,50.61,50.64,4109.0
2025-02-24 13:30:00,50.65,50.66,50.62,50.63,2097.0,50.65,50.66,50.62,50.63,2097.0
2025-02-24 13:35:00,50.63,50.75,50.62,50.67,7634.0,50.63,50.75,50.62,50.67,7634.0
2025-02-24 13:40:00,50.68,50.68,50.65,50.67,2843.0,50.68,50.68,50.65,50.67,2843.0
2025-02-24 13:45:00,50.68,50.76,50.68,50.74,1606.0,50.68,50.76,50.68,50.74,1606.0
2025-02-24 13:50:00,50.75,50.75,50.73,50.75,2868.0,50.75,50.75,50.73,50.75,2868.0
2025-02-24 13:55:00,50.78,50.81,50.77,50.81,1500.0,50.78,50.81,50.77,50.81,1500.0
2025-02-24 14:00:00,50.87,50.94,50.84,50.94,3900.0,50.87,50.94,50.84,50.94,3900.0
2025-02-24 14:05:00,50.95,50.99,50.89,50.9,5465.0,50.95,50.99,50.89,50.9,5465.0
2025-02-24 14:10:00,50.91,50.93,50.88,50.88,2000.0,50.91,50.93,50.88,50.88,2000.0
2025-02-24 14:15:00,50.88,50.88,50.82,50.82,1400.0,50.88,50.88,50.82,50.82,1400.0
2025-02-24 14:20:00,50.81,50.84,50.8,50.83,1400.0,50.81,50.84,50.8,50.83,1400.0
2025-02-24 14:25:00,50.83,50.83,50.77,50.77,2500.0,50.83,50.83,50.77,50.77,2500.0
2025-02-24 14:30:00,50.77,50.84,50.77,50.84,3239.0,50.77,50.84,50.77,50.84,3239.0
2025-02-24 14:35:00,50.84,50.85,50.82,50.82,2060.0,50.84,50.85,50.82,50.82,2060.0
2025-02-24 14:40:00,50.82,50.83,50.81,50.83,1062.0,50.82,50.83,50.81,50.83,1062.0
2025-02-24 14:45:00,50.83,50.88,50.83,50.86,2664.0,50.83,50.88,50.83,50.86,2664.0
2025-02-24 14:50:00,50.88,50.89,50.86,50.86,6132.0,50.88,50.89,50.86,50.86,6132.0
2025-02-24 14:55:00,50.86,50.88,50.85,50.86,4117.0,50.86,50.88,50.85,50.86,4117.0
2025-02-24 15:00:00,50.85,50.85,50.75,50.78,3862.0,50.85,50.85,50.75,50.78,3862.0
2025-02-24 15:05:00,50.78,50.78,50.72,50.73,2946.0,50.78,50.78,50.72,50.73,2946.0
2025-02-24 15:10:00,50.73,50.8,50.73,50.8,9414.0,50.73,50.8,50.73,50.8,9414.0
2025-02-24 15:15:00,50.79,50.8,50.74,50.76,2992.0,50.79,50.8,50.74,50.76,2992.0
2025-02-24 15:20:00,50.73,50.77,50.71,50.72,2356.0,50.73,50.77,50.71,50.72,2356.0
2025-02-24 15:25:00,50.7,50.72,50.69,50.71,2055.0,50.7,50.72,50.69,50.71,2055.0
2025-02-24 15:30:00,50.72,50.73,50.7,50.72,2419.0,50.72,50.73,50.7,50.72,2419.0
2025-02-24 15:35:00,50.72,50.8,50.72,50.78,5774.0,50.72,50.8,50.72,50.78,5774.0
2025-02-24 15:40:00,50.79,50.8,50.74,50.76,6134.0,50.79,50.8,50.74,50.76,6134.0
2025-02-24 15:45:00,50.77,50.84,50.77,50.82,6565.0,50.77,50.84,50.77,50.82,6565.0
2025-02-24 15:50:00,50.83,50.84,50.75,50.76,12680.0,50.83,50.84,50.75,50.76,12680.0
2025-02-24 15:55:00,50.75,50.77,50.72,50.76,27121.0,50.75,50.77,50.72,50.76,27121.0
2025-02-25 09:30:00,50.55,50.61,50.29,50.55,26833.0,50.55,50.61,50.29,50.55,26833.0
2025-02-25 09:35:00,50.55,50.67,50.53,50.67,14465.0,50.55,50.67,50.53,50.67,14465.0
2025-02-25 09:40:00,50.68,50.68,50.42,50.42,13302.0,50.68,50.68,50.42,50.42,13302.0
2025-02-25 09:45:00,50.38,50.51,50.28,50.28,5570.0,50.38,50.51,50.28,50.28,5570.0
2025-02-25 09:50:00,50.32,50.32,50.11,50.12,8200.0,50.32,50.32,50.11,50.12,8200.0
2025-02-25 09:55:00,50.14,50.19,50.03,50.06,5332.0,50.14,50.19,50.03,50.06,5332.0
2025-02-25 10:00:00,50.06,50.06,49.94,49.95,6445.0,50.06,50.06,49.94,49.95,6445.0
2025-02-25 10:05:00,50.01,50.08,49.96,49.98,6491.0,50.01,50.08,49.96,49.98,6491.0
2025-02-25 10:10:00,49.96,49.97,49.85,49.85,5100.0,49.96,49.97,49.85,49.85,5100.0
2025-02-25 10:15:00,49.85,49.88,49.55,49.56,16915.0,49.85,49.88,49.55,49.56,16915.0
2025-02-25 10:20:00,49.57,49.58,49.31,49.31,39085.0,49.57,49.58,49.31,49.31,39085.0
2025-02-25 10:25:00,49.26,49.44,49.26,49.37,32731.0,49.26,49.44,49.26,49.37,32731.0
2025-02-25 10:30:00,49.37,49.4,49.11,49.28,31281.0,49.37,49.4,49.11,49.28,31281.0
2025-02-25 10:35:00,49.28,49.31,49.22,49.24,7392.0,49.28,49.31,49.22,49.24,7392.0
2025-02-25 10:40:00,49.25,49.32,49.16,49.21,9827.0,49.25,49.32,49.16,49.21,9827.0
2025-02-25 10:45:00,49.17,49.34,49.17,49.28,7553.0,49.17,49.34,49.17,49.28,7553.0
2025-02-25 10:50:00,49.26,49.44,49.26,49.36,7300.0,49.26,49.44,49.26,49.36,7300.0
2025-02-25 10:55:00,49.35,49.39,49.26,49.27,9000.0,49.35,49.39,49.26,49.27,9000.0
2025-02-25 11:00:00,49.25,49.3,49.17,49.23,8757.0,49.25,49.3,49.17,49.23,8757.0
2025-02-25 11:05:00,49.21,49.25,48.99,49.15,20989.0,49.21,49.25,48.99,49.15,20989.0
2025-02-25 11:10:00,49.17,49.25,49.16,49.16,5900.0,49.17,49.25,49.16,49.16,5900.0
2025-02-25 11:15:00,49.18,49.27,49.15,49.17,8100.0,49.18,49.27,49.15,49.17,8100.0
2025-02-25 11:20:00,49.17,49.21,49.13,49.17,7590.0,49.17,49.21,49.13,49.17,7590.0
2025-02-25 11:25:00,49.16,49.16,49.04,49.04,8798.0,49.16,49.16,49.04,49.04,8798.0
2025-02-25 11:30:00,49.09,49.16,48.97,49.11,8200.0,49.09,49.16,48.97,49.11,8200.0
2025-02-25 11:35:00,49.13,49.3,49.11,49.29,8279.0,49.13,49.3,49.11,49.29,8279.0
2025-02-25 11:40:00,49.29,49.31,49.17,49.2,6934.0,49.29,49.31,49.17,49.2,6934.0
2025-02-25 11:45:00,49.17,49.26,49.12,49.22,6550.0,49.17,49.26,49.12,49.22,6550.0
2025-02-25 11:50:00,49.22,49.29,49.2,49.26,7150.0,49.22,49.29,49.2,49.26,7150.0
2025-02-25 11:55:00,49.25,49.44,49.24,49.36,8900.0,49.25,49.44,49.24,49.36,8900.0
2025-02-25 12:00:00,49.35,49.37,49.29,49.32,4900.0,49.35,49.37,49.29,49.32,4900.0
2025-02-25 12:05:00,49.34,49.37,49.25,49.25,1900.0,49.34,49.37,49.25,49.25,1900.0
2025-02-25 12:10:00,49.24,49.26,49.2,49.23,4334.0,49.24,49.26,49.2,49.23,4334.0
2025-02-25 12:15:00,49.23,49.3,49.23,49.25,5200.0,49.23,49.3,49.23,49.25,5200.0
2025-02-25 12:20:00,49.27,49.31,49.24,49.31,3587.0,49.27,49.31,49.24,49.31,3587.0
2025-02-25 12:25:00,49.31,49.33,49.29,49.33,2900.0,49.31,49.33,49.29,49.33,2900.0
2025-02-25 12:30:00,49.32,49.4,49.32,49.36,4399.0,49.32,49.4,49.32,49.36,4399.0
2025-02-25 12:35:00,49.36,49.47,49.36,49.47,4300.0,49.36,49.47,49.36,49.47,4300.0
2025-02-25 12:40:00,49.5,49.55,49.47,49.54,3800.0,49.5,49.55,49.47,49.54,3800.0
2025-02-25 12:45:00,49.55,49.59,49.54,49.58,5400.0,49.55,49.59,49.54,49.58,5400.0
2025-02-25 12:50:00,49.59,49.61,49.58,49.6,4200.0,49.59,49.61,49.58,49.6,4200.0
2025-02-25 12:55:00,49.59,49.69,49.59,49.65,5400.0,49.59,49.69,49.59,49.65,5400.0
2025-02-25 13:00:00,49.65,49.75,49.65,49.74,4100.0,49.65,49.75,49.65,49.74,4100.0
2025-02-25 13:05:00,49.74,49.79,49.73,49.78,9467.0,49.74,49.79,49.73,49.78,9467.0
2025-02-25 13:10:00,49.78,49.79,49.74,49.74,2200.0,49.78,49.79,49.74,49.74,2200.0
2025-02-25 13:15:00,49.73,49.74,49.69,49.7,6400.0,49.73,49.74,49.69,49.7,6400.0
2025-02-25 13:20:00,49.7,49.76,49.68,49.73,4922.0,49.7,49.76,49.68,49.73,4922.0
2025-02-25 13:25:00,49.74,49.74,49.63,49.63,2400.0,49.74,49.74,49.63,49.63,2400.0
2025-02-25 13:30:00,49.63,49.71,49.63,49.71,5120.0,49.63,49.71,49.63,49.71,5120.0
2025-02-25 13:35:00,49.74,49.84,49.73,49.84,3000.0,49.74,49.84,49.73,49.84,3000.0
2025-02-25 13:40:00,49.85,49.89,49.85,49.88,2000.0,49.85,49.89,49.85,49.88,2000.0
2025-02-25 13:45:00,49.87,49.91,49.85,49.9,2600.0,49.87,49.91,49.85,49.9,2600.0
2025-02-25 13:50:00,49.9,49.9,49.86,49.88,5100.0,49.9,49.9,49.86,49.88,5100.0
2025-02-25 13:55:00,49.88,49.89,49.81,49.82,2500.0,49.88,49.89,49.81,49.82,2500.0
2025-02-25 14:00:00,49.82,49.85,49.82,49.84,3400.0,49.82,49.85,49.82,49.84,3400.0
2025-02-25 14:05:00,49.85,49.86,49.78,49.78,2508.0,49.85,49.86,49.78,49.78,2508.0
2025-02-25 14:10:00,49.77,49.78,49.74,49.74,2300.0,49.77,49.78,49.74,49.74,2300.0
2025-02-25 14:15:00,49.73,49.73,49.7,49.71,2800.0,49.73,49.73,49.7,49.71,2800.0
2025-02-25 14:20:00,49.71,49.71,49.64,49.67,6200.0,49.71,49.71,49.64,49.67,6200.0
2025-02-25 14:25:00,49.67,49.68,49.65,49.66,4809.0,49.67,49.68,49.65,49.66,4809.0
2025-02-25 14:30:00,49.66,49.76,49.66,49.76,2500.0,49.66,49.76,49.66,49.76,2500.0
2025-02-25 14:35:00,49.77,49.82,49.74,49.81,2505.0,49.77,49.82,49.74,49.81,2505.0
2025-02-25 14:40:00,49.84,49.99,49.84,49.97,3400.0,49.84,49.99,49.84,49.97,3400.0
2025-02-25 14:45:00,49.97,49.97,49.89,49.95,2500.0,49.97,49.97,49.89,49.95,2500.0
2025-02-25 14:50:00,49.94,49.95,49.92,49.93,1900.0,49.94,49.95,49.92,49.93,1900.0
2025-02-25 14:55:00,49.93,49.95,49.91,49.93,3715.0,49.93,49.95,49.91,49.93,3715.0
2025-02-25 15:00:00,49.94,49.99,49.93,49.98,4300.0,49.94,49.99,49.93,49.98,4300.0
2025-02-25 15:05:00,49.98,49.99,49.95,49.96,4532.0,49.98,49.99,49.95,49.96,4532.0
2025-02-25 15:10:00,49.95,49.95,49.88,49.93,7262.0,49.95,49.95,49.88,49.93,7262.0
2025-02-25 15:15:00,49.92,49.96,49.91,49.96,3905.0,49.92,49.96,49.91,49.96,3905.0
2025-02-25 15:20:00,49.97,50.03,49.97,50.03,4719.0,49.97,50.03,49.97,50.03,4719.0
2025-02-25 15:25:00,50.02,50.03,49.98,49.98,4548.0,50.02,50.03,49.98,49.98,4548.0
2025-02-25 15:30:00,49.97,49.98,49.95,49.97,4502.0,49.97,49.98,49.95,49.97,4502.0
2025-02-25 15:35:00,49.96,49.97,49.88,49.9,4093.0,49.96,49.97,49.88,49.9,4093.0
2025-02-25 15:40:00,49.89,49.92,49.88,49.88,3932.0,49.89,49.92,49.88,49.88,3932.0
2025-02-25 15:45:00,49.88,49.88,49.85,49.88,8222.0,49.88,49.88,49.85,49.88,8222.0
2025-02-25 15:50:00,49.89,49.98,49.89,49.9,5522.0,49.89,49.98,49.89,49.9,5522.0
2025-02-25 15:55:00,49.9,49.98,49.86,49.97,31130.0,49.9,49.98,49.86,49.97,31130.0
2025-02-26 09:30:00,49.26,49.55,49.18,49.51,44188.0,49.26,49.55,49.18,49.51,44188.0
2025-02-26 09:35:00,49.53,49.7,49.5,49.5,16826.0,49.53,49.7,49.5,49.5,16826.0
2025-02-26 09:40:00,49.51,49.62,49.48,49.61,13000.0,49.51,49.62,49.48,49.61,13000.0
2025-02-26 09:45:00,49.6,50.06,49.6,50.05,17194.0,49.6,50.06,49.6,50.05,17194.0
2025-02-26 09:50:00,50.05,50.23,50.03,50.23,9917.0,50.05,50.23,50.03,50.23,9917.0
2025-02-26 09:55:00,50.23,50.26,50.09,50.1,12126.0,50.23,50.26,50.09,50.1,12126.0
2025-02-26 10:00:00,50.1,50.1,49.97,49.99,6800.0,50.1,50.1,49.97,49.99,6800.0
2025-02-26 10:05:00,50.0,50.2,49.99,50.2,8170.0,50.0,50.2,49.99,50.2,8170.0
2025-02-26 10:10:00,50.26,50.32,50.25,50.3,6240.0,50.26,50.32,50.25,50.3,6240.0
2025-02-26 10:15:00,50.29,50.37,50.27,50.34,2400.0,50.29,50.37,50.27,50.34,2400.0
2025-02-26 10:20:00,50.36,50.38,50.28,50.29,3500.0,50.36,50.38,50.28,50.29,3500.0
2025-02-26 10:25:00,50.31,50.39,50.28,50.36,7800.0,50.31,50.39,50.28,50.36,7800.0
2025-02-26 10:30:00,50.34,50.43,50.33,50.37,5100.0,50.34,50.43,50.33,50.37,5100.0
2025-02-26 10:35:00,50.36,50.51,50.35,50.47,4798.0,50.36,50.51,50.35,50.47,4798.0
2025-02-26 10:40:00,50.46,50.54,50.46,50.49,3932.0,50.46,50.54,50.46,50.49,3932.0
2025-02-26 10:45:00,50.49,50.58,50.49,50.57,5900.0,50.49,50.58,50.49,50.57,5900.0
2025-02-26 10:50:00,50.57,50.6,50.52,50.57,4700.0,50.57,50.6,50.52,50.57,4700.0
2025-02-26 10:55:00,50.57,50.64,50.57,50.64,11310.0,50.57,50.64,50.57,50.64,11310.0
2025-02-26 11:00:00,50.65,50.7,50.6,50.69,7200.0,50.65,50.7,50.6,50.69,7200.0
2025-02-26 11:05:00,50.69,50.69,50.58,50.58,6500.0,50.69,50.69,50.58,50.58,6500.0
2025-02-26 11:10:00,50.57,50.62,50.55,50.57,4400.0,50.57,50.62,50.55,50.57,4400.0
2025-02-26 11:15:00,50.57,50.57,50.5,50.56,3600.0,50.57,50.57,50.5,50.56,3600.0
2025-02-26 11:20:00,50.57,50.6,50.54,50.59,3300.0,50.57,50.6,50.54,50.59,3300.0
2025-02-26 11:25:00,50.6,50.6,50.52,50.52,13719.0,50.6,50.6,50.52,50.52,13719.0
2025-02-26 11:30:00,50.53,50.64,50.53,50.62,4698.0,50.53,50.64,50.53,50.62,4698.0
2025-02-26 11:35:00,50.63,50.66,50.6,50.65,1300.0,50.63,50.66,50.6,50.65,1300.0
2025-02-26 11:40:00,50.65,50.66,50.61,50.64,3200.0,50.65,50.66,50.61,50.64,3200.0
2025-02-26 11:45:00,50.64,50.65,50.61,50.62,3936.0,50.64,50.65,50.61,50.62,3936.0
2025-02-26 11:50:00,50.6,50.67,50.55,50.67,4414.0,50.6,50.67,50.55,50.67,4414.0
2025-02-26 11:55:00,50.67,50.67,50.57,50.59,2300.0,50.67,50.67,50.57,50.59,2300.0
2025-02-26 12:00:00,50.6,50.68,50.6,50.68,2300.0,50.6,50.68,50.6,50.68,2300.0
2025-02-26 12:05:00,50.69,50.72,50.68,50.7,2086.0,50.69,50.72,50.68,50.7,2086.0
2025-02-26 12:10:00,50.72,50.78,50.71,50.76,1868.0,50.72,50.78,50.71,50.76,1868.0
2025-02-26 12:15:00,50.76,50.76,50.6,50.68,6528.0,50.76,50.76,50.6,50.68,6528.0
2025-02-26 12:20:00,50.69,50.73,50.69,50.72,5600.0,50.69,50.73,50.69,50.72,5600.0
2025-02-26 12:25:00,50.73,50.89,50.73,50.89,6499.0,50.73,50.89,50.73,50.89,6499.0
2025-02-26 12:30:00,50.9,50.96,50.75,50.79,11597.0,50.9,50.96,50.75,50.79,11597.0
2025-02-26 12:35:00,50.82,50.85,50.79,50.79,3100.0,50.82,50.85,50.79,50.79,3100.0
2025-02-26 12:40:00,50.78,50.86,50.77,50.86,4900.0,50.78,50.86,50.77,50.86,4900.0
2025-02-26 12:45:00,50.87,50.89,50.84,50.85,4273.0,50.87,50.89,50.84,50.85,4273.0
2025-02-26 12:50:00,50.84,50.84,50.73,50.73,3100.0,50.84,50.84,50.73,50.73,3100.0
2025-02-26 12:55:00,50.74,50.74,50.65,50.67,3900.0,50.74,50.74,50.65,50.67,3900.0
2025-02-26 13:00:00,50.66,50.73,50.63,50.73,3800.0,50.66,50.73,50.63,50.73,3800.0
2025-02-26 13:05:00,50.73,50.78,50.73,50.78,3000.0,50.73,50.78,50.73,50.78,3000.0
2025-02-26 13:10:00,50.79,50.79,50.73,50.75,1900.0,50.79,50.79,50.73,50.75,1900.0
2025-02-26 13:15:00,50.74,50.74,50.68,50.74,1400.0,50.74,50.74,50.68,50.74,1400.0
2025-02-26 13:20:00,50.74,50.79,50.73,50.78,2000.0,50.74,50.79,50.73,50.78,2000.0
2025-02-26 13:25:00,50.77,50.78,50.69,50.69,1800.0,50.77,50.78,50.69,50.69,1800.0
2025-02-26 13:30:00,50.69,50.74,50.67,50.73,6200.0,50.69,50.74,50.67,50.73,6200.0
2025-02-26 13:35:00,50.75,50.75,50.66,50.66,4335.0,50.75,50.75,50.66,50.66,4335.0
2025-02-26 13:40:00,50.66,50.68,50.58,50.59,4500.0,50.66,50.68,50.58,50.59,4500.0
2025-02-26 13:45:00,50.58,50.6,50.56,50.57,4192.0,50.58,50.6,50.56,50.57,4192.0
2025-02-26 13:50:00,50.58,50.63,50.56,50.57,3858.0,50.58,50.63,50.56,50.57,3858.0
2025-02-26 13:55:00,50.56,50.56,50.5,50.53,4294.0,50.56,50.56,50.5,50.53,4294.0
2025-02-26 14:00:00,50.5,50.55,50.44,50.49,3400.0,50.5,50.55,50.44,50.49,3400.0
2025-02-26 14:05:00,50.47,50.47,50.39,50.47,3700.0,50.47,50.47,50.39,50.47,3700.0
2025-02-26 14:10:00,50.47,50.54,50.46,50.54,2000.0,50.47,50.54,50.46,50.54,2000.0
2025-02-26 14:15:00,50.52,50.58,50.51,50.58,4500.0,50.52,50.58,50.51,50.58,4500.0
2025-02-26 14:20:00,50.58,50.68,50.58,50.66,3925.0,50.58,50.68,50.58,50.66,3925.0
2025-02-26 14:25:00,50.65,50.67,50.63,50.64,4224.0,50.65,50.67,50.63,50.64,4224.0
2025-02-26 14:30:00,50.62,50.69,50.61,50.69,5390.0,50.62,50.69,50.61,50.69,5390.0
2025-02-26 14:35:00,50.69,50.69,50.67,50.69,5200.0,50.69,50.69,50.67,50.69,5200.0
2025-02-26 14:40:00,50.69,50.72,50.69,50.69,8614.0,50.69,50.72,50.69,50.69,8614.0
2025-02-26 14:45:00,50.69,50.69,50.65,50.65,1000.0,50.69,50.69,50.65,50.65,1000.0
2025-02-26 14:50:00,50.66,50.73,50.65,50.71,6962.0,50.66,50.73,50.65,50.71,6962.0
2025-02-26 14:55:00,50.69,50.69,50.6,50.6,1662.0,50.69,50.69,50.6,50.6,1662.0
2025-02-26 15:00:00,50.58,50.63,50.56,50.58,3732.0,50.58,50.63,50.56,50.58,3732.0
2025-02-26 15:05:00,50.58,50.62,50.57,50.61,3000.0,50.58,50.62,50.57,50.61,3000.0
2025-02-26 15:10:00,50.62,50.64,50.55,50.55,3800.0,50.62,50.64,50.55,50.55,3800.0
2025-02-26 15:15:00,50.54,50.56,50.52,50.55,5181.0,50.54,50.56,50.52,50.55,5181.0
2025-02-26 15:20:00,50.54,50.59,50.53,50.59,4800.0,50.54,50.59,50.53,50.59,4800.0
2025-02-26 15:25:00,50.59,50.63,50.59,50.61,6689.0,50.59,50.63,50.59,50.61,6689.0
2025-02-26 15:30:00,50.6,50.62,50.58,50.58,4739.0,50.6,50.62,50.58,50.58,4739.0
2025-02-26 15:35:00,50.59,50.6,50.58,50.59,6707.0,50.59,50.6,50.58,50.59,6707.0
2025-02-26 15:40:00,50.58,50.64,50.54,50.64,11554.0,50.58,50.64,50.54,50.64,11554.0
2025-02-26 15:45:00,50.63,50.66,50.59,50.66,7519.0,50.63,50.66,50.59,50.66,7519.0
2025-02-26 15:50:00,50.67,50.68,50.61,50.62,8189.0,50.67,50.68,50.61,50.62,8189.0
2025-02-26 15:55:00,50.62,50.63,50.58,50.6,37253.0,50.62,50.63,50.58,50.6,37253.0
2025-02-27 09:30:00,49.84,50.12,49.64,49.73,48666.0,49.84,50.12,49.64,49.73,48666.0
2025-02-27 09:35:00,49.74,49.75,49.49,49.52,20618.0,49.74,49.75,49.49,49.52,20618.0
2025-02-27 09:40:00,49.5,49.55,49.44,49.46,18762.0,49.5,49.55,49.44,49.46,18762.0
2025-02-27 09:45:00,49.45,49.51,49.15,49.24,28607.0,49.45,49.51,49.15,49.24,28607.0
2025-02-27 09:50:00,49.25,49.26,49.05,49.13,22543.0,49.25,49.26,49.05,49.13,22543.0
2025-02-27 09:55:00,49.14,49.14,48.94,48.99,8444.0,49.14,49.14,48.94,48.99,8444.0
2025-02-27 10:00:00,48.98,49.14,48.79,49.13,11032.0,48.98,49.14,48.79,49.13,11032.0
2025-02-27 10:05:00,49.15,49.21,49.06,49.07,8153.0,49.15,49.21,49.06,49.07,8153.0
2025-02-27 10:10:00,49.1,49.3,49.1,49.23,5561.0,49.1,49.3,49.1,49.23,5561.0
2025-02-27 10:15:00,49.21,49.33,49.18,49.21,6251.0,49.21,49.33,49.18,49.21,6251.0
2025-02-27 10:20:00,49.18,49.38,49.15,49.28,7957.0,49.18,49.38,49.15,49.28,7957.0
2025-02-27 10:25:00,49.28,49.28,49.18,49.24,3539.0,49.28,49.28,49.18,49.24,3539.0
2025-02-27 10:30:00,49.22,49.27,49.14,49.17,8537.0,49.22,49.27,49.14,49.17,8537.0
2025-02-27 10:35:00,49.17,49.27,49.14,49.2,7312.0,49.17,49.27,49.14,49.2,7312.0
2025-02-27 10:40:00,49.21,49.25,49.19,49.24,5361.0,49.21,49.25,49.19,49.24,5361.0
2025-02-27 10:45:00,49.24,49.29,49.21,49.23,7715.0,49.24,49.29,49.21,49.23,7715.0
2025-02-27 10:50:00,49.21,49.24,49.08,49.09,4660.0,49.21,49.24,49.08,49.09,4660.0
2025-02-27 10:55:00,49.1,49.16,49.06,49.06,7175.0,49.1,49.16,49.06,49.06,7175.0
2025-02-27 11:00:00,49.07,49.15,49.07,49.13,7107.0,49.07,49.15,49.07,49.13,7107.0
2025-02-27 11:05:00,49.14,49.14,49.09,49.14,4205.0,49.14,49.14,49.09,49.14,4205.0
2025-02-27 11:10:00,49.15,49.23,49.15,49.2,5000.0,49.15,49.23,49.15,49.2,5000.0
2025-02-27 11:15:00,49.18,49.23,49.18,49.22,5247.0,49.18,49.23,49.18,49.22,5247.0
2025-02-27 11:20:00,49.22,49.25,49.15,49.15,3400.0,49.22,49.25,49.15,49.15,3400.0
2025-02-27 11:25:00,49.16,49.16,49.04,49.06,7664.0,49.16,49.16,49.04,49.06,7664.0
2025-02-27 11:30:00,49.05,49.14,49.05,49.06,6500.0,49.05,49.14,49.05,49.06,6500.0
2025-02-27 11:35:00,49.07,49.12,49.07,49.09,4467.0,49.07,49.12,49.07,49.09,4467.0
2025-02-27 11:40:00,49.1,49.15,49.1,49.14,8600.0,49.1,49.15,49.1,49.14,8600.0
2025-02-27 11:45:00,49.12,49.13,49.05,49.05,3978.0,49.12,49.13,49.05,49.05,3978.0
2025-02-27 11:50:00,49.04,49.1,49.04,49.08,9359.0,49.04,49.1,49.04,49.08,9359.0
2025-02-27 11:55:00,49.08,49.12,49.01,49.01,13651.0,49.08,49.12,49.01,49.01,13651.0
2025-02-27 12:00:00,49.02,49.12,49.01,49.1,3719.0,49.02,49.12,49.01,49.1,3719.0
2025-02-27 12:05:00,49.1,49.11,49.07,49.1,4300.0,49.1,49.11,49.07,49.1,4300.0
2025-02-27 12:10:00,49.09,49.11,49.07,49.08,2983.0,49.09,49.11,49.07,49.08,2983.0
2025-02-27 12:15:00,49.07,49.1,49.05,49.09,4177.0,49.07,49.1,49.05,49.09,4177.0
2025-02-27 12:20:00,49.08,49.18,49.08,49.12,8327.0,49.08,49.18,49.08,49.12,8327.0
2025-02-27 12:25:00,49.12,49.22,49.12,49.21,3679.0,49.12,49.22,49.12,49.21,3679.0
2025-02-27 12:30:00,49.24,49.25,49.2,49.2,5000.0,49.24,49.25,49.2,49.2,5000.0
2025-02-27 12:35:00,49.2,49.23,49.17,49.19,5200.0,49.2,49.23,49.17,49.19,5200.0
2025-02-27 12:40:00,49.19,49.19,49.09,49.13,3600.0,49.19,49.19,49.09,49.13,3600.0
2025-02-27 12:45:00,49.16,49.17,49.12,49.12,3392.0,49.16,49.17,49.12,49.12,3392.0
2025-02-27 12:50:00,49.12,49.21,49.12,49.15,3754.0,49.12,49.21,49.12,49.15,3754.0
2025-02-27 12:55:00,49.15,49.15,49.12,49.12,3370.0,49.15,49.15,49.12,49.12,3370.0
2025-02-27 13:00:00,49.13,49.32,49.13,49.27,5950.0,49.13,49.32,49.13,49.27,5950.0
2025-02-27 13:05:00,49.24,49.31,49.24,49.29,2477.0,49.24,49.31,49.24,49.29,2477.0
2025-02-27 13:10:00,49.27,49.34,49.27,49.32,2500.0,49.27,49.34,49.27,49.32,2500.0
2025-02-27 13:15:00,49.31,49.33,49.26,49.26,3401.0,49.31,49.33,49.26,49.26,3401.0
2025-02-27 13:20:00,49.26,49.35,49.26,49.32,3600.0,49.26,49.35,49.26,49.32,3600.0
2025-02-27 13:25:00,49.32,49.32,49.29,49.3,2315.0,49.32,49.32,49.29,49.3,2315.0
2025-02-27 13:30:00,49.29,49.31,49.27,49.3,3300.0,49.29,49.31,49.27,49.3,3300.0
2025-02-27 13:35:00,49.32,49.36,49.32,49.34,4300.0,49.32,49.36,49.32,49.34,4300.0
2025-02-27 13:40:00,49.34,49.34,49.3,49.3,3499.0,49.34,49.34,49.3,49.3,3499.0
2025-02-27 13:45:00,49.29,49.29,49.25,49.25,5095.0,49.29,49.29,49.25,49.25,5095.0
2025-02-27 13:50:00,49.24,49.32,49.24,49.32,4418.0,49.24,49.32,49.24,49.32,4418.0
2025-02-27 13:55:00,49.31,49.33,49.29,49.32,3928.0,49.31,49.33,49.29,49.32,3928.0
2025-02-27 14:00:00,49.3,49.33,49.28,49.32,2400.0,49.3,49.33,49.28,49.32,2400.0
2025-02-27 14:05:00,49.31,49.35,49.3,49.3,1500.0,49.31,49.35,49.3,49.3,1500.0
2025-02-27 14:10:00,49.3,49.32,49.26,49.27,3200.0,49.3,49.32,49.26,49.27,3200.0
2025-02-27 14:15:00,49.26,49.27,49.22,49.23,4400.0,49.26,49.27,49.22,49.23,4400.0
2025-02-27 14:20:00,49.25,49.27,49.18,49.18,2700.0,49.25,49.27,49.18,49.18,2700.0
2025-02-27 14:25:00,49.14,49.14,49.04,49.04,7015.0,49.14,49.14,49.04,49.04,7015.0
2025-02-27 14:30:00,49.03,49.03,48.77,48.81,7850.0,49.03,49.03,48.77,48.81,7850.0
2025-02-27 14:35:00,48.8,48.89,48.75,48.81,8100.0,48.8,48.89,48.75,48.81,8100.0
2025-02-27 14:40:00,48.81,48.85,48.75,48.84,6045.0,48.81,48.85,48.75,48.84,6045.0
2025-02-27 14:45:00,48.85,48.85,48.77,48.81,8930.0,48.85,48.85,48.77,48.81,8930.0
2025-02-27 14:50:00,48.79,48.88,48.78,48.82,4100.0,48.79,48.88,48.78,48.82,4100.0
2025-02-27 14:55:00,48.82,48.85,48.8,48.81,3300.0,48.82,48.85,48.8,48.81,3300.0
2025-02-27 15:00:00,48.81,48.81,48.73,48.76,3891.0,48.81,48.81,48.73,48.76,3891.0
2025-02-27 15:05:00,48.78,48.8,48.65,48.65,40357.0,48.78,48.8,48.65,48.65,40357.0
2025-02-27 15:10:00,48.65,48.65,48.53,48.57,32492.0,48.65,48.65,48.53,48.57,32492.0
2025-02-27 15:15:00,48.58,48.58,48.46,48.47,39353.0,48.58,48.58,48.46,48.47,39353.0
2025-02-27 15:20:00,48.46,48.56,48.45,48.54,41775.0,48.46,48.56,48.45,48.54,41775.0
2025-02-27 15:25:00,48.55,48.56,48.38,48.38,33771.0,48.55,48.56,48.38,48.38,33771.0
2025-02-27 15:30:00,48.39,48.51,48.37,48.47,29461.0,48.39,48.51,48.37,48.47,29461.0
2025-02-27 15:35:00,48.48,48.59,48.48,48.53,35262.0,48.48,48.59,48.48,48.53,35262.0
2025-02-27 15:40:00,48.53,48.55,48.43,48.46,36260.0,48.53,48.55,48.43,48.46,36260.0
2025-02-27 15:45:00,48.46,48.5,48.43,48.49,32784.0,48.46,48.5,48.43,48.49,32784.0
2025-02-27 15:50:00,48.48,48.51,48.44,48.44,41025.0,48.48,48.51,48.44,48.44,41025.0
2025-02-27 15:55:00,48.43,48.47,48.34,48.43,87640.0,48.43,48.47,48.34,48.43,87640.0
2025-02-28 09:30:00,47.75,47.75,47.35,47.5,55931.0,47.75,47.75,47.35,47.5,55931.0
2025-02-28 09:35:00,47.52,47.72,47.5,47.59,26901.0,47.52,47.72,47.5,47.59,26901.0
2025-02-28 09:40:00,47.57,47.61,47.3,47.45,7907.0,47.57,47.61,47.3,47.45,7907.0
2025-02-28 09:45:00,47.45,47.58,47.4,47.48,28890.0,47.45,47.58,47.4,47.48,28890.0
2025-02-28 09:50:00,47.49,47.56,47.43,47.51,12653.0,47.49,47.56,47.43,47.51,12653.0
2025-02-28 09:55:00,47.53,47.56,47.42,47.49,12000.0,47.53,47.56,47.42,47.49,12000.0
2025-02-28 10:00:00,47.5,47.58,47.38,47.57,17800.0,47.5,47.58,47.38,47.57,17800.0
2025-02-28 10:05:00,47.58,47.76,47.57,47.76,11860.0,47.58,47.76,47.57,47.76,11860.0
2025-02-28 10:10:00,47.77,47.94,47.77,47.94,12873.0,47.77,47.94,47.77,47.94,12873.0
2025-02-28 10:15:00,47.93,48.0,47.9,47.94,6570.0,47.93,48.0,47.9,47.94,6570.0
2025-02-28 10:20:00,47.9,48.07,47.9,48.07,6100.0,47.9,48.07,47.9,48.07,6100.0
2025-02-28 10:25:00,48.05,48.21,48.04,48.2,5639.0,48.05,48.21,48.04,48.2,5639.0
2025-02-28 10:30:00,48.2,48.31,48.14,48.27,11303.0,48.2,48.31,48.14,48.27,11303.0
2025-02-28 10:35:00,48.28,48.28,48.14,48.16,10926.0,48.28,48.28,48.14,48.16,10926.0
2025-02-28 10:40:00,48.14,48.24,48.14,48.22,4000.0,48.14,48.24,48.14,48.22,4000.0
2025-02-28 10:45:00,48.21,48.26,48.19,48.21,15225.0,48.21,48.26,48.19,48.21,15225.0
2025-02-28 10:50:00,48.22,48.38,48.22,48.37,7100.0,48.22,48.38,48.22,48.37,7100.0
2025-02-28 10:55:00,48.36,48.38,48.29,48.37,6630.0,48.36,48.38,48.29,48.37,6630.0
2025-02-28 11:00:00,48.38,48.44,48.33,48.37,14103.0,48.38,48.44,48.33,48.37,14103.0
2025-02-28 11:05:00,48.38,48.46,48.29,48.32,10000.0,48.38,48.46,48.29,48.32,10000.0
2025-02-28 11:10:00,48.36,48.37,48.29,48.3,5700.0,48.36,48.37,48.29,48.3,5700.0
2025-02-28 11:15:00,48.25,48.27,48.2,48.23,5206.0,48.25,48.27,48.2,48.23,5206.0
2025-02-28 11:20:00,48.23,48.27,48.21,48.22,6917.0,48.23,48.27,48.21,48.22,6917.0
2025-02-28 11:25:00,48.23,48.24,48.14,48.14,3654.0,48.23,48.24,48.14,48.14,3654.0
2025-02-28 11:30:00,48.12,48.23,48.12,48.22,7700.0,48.12,48.23,48.12,48.22,7700.0
2025-02-28 11:35:00,48.23,48.31,48.21,48.29,7628.0,48.23,48.31,48.21,48.29,7628.0
2025-02-28 11:40:00,48.3,48.38,48.27,48.29,11270.0,48.3,48.38,48.27,48.29,11270.0
2025-02-28 11:45:00,48.28,48.29,48.26,48.28,2300.0,48.28,48.29,48.26,48.28,2300.0
2025-02-28 11:50:00,48.25,48.25,48.22,48.25,4096.0,48.25,48.25,48.22,48.25,4096.0
2025-02-28 11:55:00,48.24,48.24,48.15,48.15,3900.0,48.24,48.24,48.15,48.15,3900.0
2025-02-28 12:00:00,48.14,48.17,48.12,48.17,2400.0,48.14,48.17,48.12,48.17,2400.0
2025-02-28 12:05:00,48.2,48.2,48.11,48.11,2400.0,48.2,48.2,48.11,48.11,2400.0
2025-02-28 12:10:00,48.11,48.15,48.11,48.15,4000.0,48.11,48.15,48.11,48.15,4000.0
2025-02-28 12:15:00,48.13,48.25,48.13,48.23,1500.0,48.13,48.25,48.13,48.23,1500.0
2025-02-28 12:20:00,48.21,48.21,48.14,48.17,4000.0,48.21,48.21,48.14,48.17,4000.0
2025-02-28 12:25:00,48.17,48.23,48.11,48.23,2600.0,48.17,48.23,48.11,48.23,2600.0
2025-02-28 12:30:00,48.24,48.26,48.19,48.19,3730.0,48.24,48.26,48.19,48.19,3730.0
2025-02-28 12:35:00,48.17,48.2,48.17,48.19,1777.0,48.17,48.2,48.17,48.19,1777.0
2025-02-28 12:40:00,48.2,48.23,48.1,48.11,1600.0,48.2,48.23,48.1,48.11,1600.0
2025-02-28 12:45:00,48.12,48.17,48.07,48.08,4300.0,48.12,48.17,48.07,48.08,4300.0
2025-02-28 12:50:00,48.08,48.14,48.07,48.12,4400.0,48.08,48.14,48.07,48.12,4400.0
2025-02-28 12:55:00,48.11,48.11,48.0,48.0,3100.0,48.11,48.11,48.0,48.0,3100.0
2025-02-28 13:00:00,47.99,48.13,47.98,48.06,4150.0,47.99,48.13,47.98,48.06,4150.0
2025-02-28 13:05:00,48.05,48.07,48.05,48.07,3000.0,48.05,48.07,48.05,48.07,3000.0
2025-02-28 13:10:00,48.05,48.08,48.03,48.08,1700.0,48.05,48.08,48.03,48.08,1700.0
2025-02-28 13:15:00,48.11,48.11,47.93,48.0,10200.0,48.11,48.11,47.93,48.0,10200.0
2025-02-28 13:20:00,48.0,48.09,47.96,47.96,3200.0,48.0,48.09,47.96,47.96,3200.0
2025-02-28 13:25:00,47.97,48.01,47.88,47.91,6700.0,47.97,48.01,47.88,47.91,6700.0
2025-02-28 13:30:00,47.9,48.03,47.9,48.03,4000.0,47.9,48.03,47.9,48.03,4000.0
2025-02-28 13:35:00,48.05,48.21,48.05,48.21,5612.0,48.05,48.21,48.05,48.21,5612.0
2025-02-28 13:40:00,48.22,48.23,48.12,48.15,4700.0,48.22,48.23,48.12,48.15,4700.0
2025-02-28 13:45:00,48.15,48.15,48.11,48.15,4100.0,48.15,48.15,48.11,48.15,4100.0
2025-02-28 13:50:00,48.12,48.14,48.11,48.12,2800.0,48.12,48.14,48.11,48.12,2800.0
2025-02-28 13:55:00,48.12,48.12,47.91,47.91,1800.0,48.12,48.12,47.91,47.91,1800.0
2025-02-28 14:00:00,47.9,47.98,47.9,47.95,3806.0,47.9,47.98,47.9,47.95,3806.0
2025-02-28 14:05:00,47.95,47.99,47.95,47.98,1400.0,47.95,47.99,47.95,47.98,1400.0
2025-02-28 14:10:00,47.98,48.02,47.97,48.02,2200.0,47.98,48.02,47.97,48.02,2200.0
2025-02-28 14:15:00,48.06,48.09,48.01,48.09,4000.0,48.06,48.09,48.01,48.09,4000.0
2025-02-28 14:20:00,48.09,48.1,48.01,48.05,2400.0,48.09,48.1,48.01,48.05,2400.0
2025-02-28 14:25:00,48.05,48.08,48.05,48.05,3100.0,48.05,48.08,48.05,48.05,3100.0
2025-02-28 14:30:00,48.04,48.09,48.02,48.08,3034.0,48.04,48.09,48.02,48.08,3034.0
2025-02-28 14:35:00,48.08,48.19,48.08,48.18,3400.0,48.08,48.19,48.08,48.18,3400.0
2025-02-28 14:40:00,48.17,48.21,48.15,48.21,1700.0,48.17,48.21,48.15,48.21,1700.0
2025-02-28 14:45:00,48.22,48.24,48.2,48.24,3800.0,48.22,48.24,48.2,48.24,3800.0
2025-02-28 14:50:00,48.24,48.31,48.24,48.28,4214.0,48.24,48.31,48.24,48.28,4214.0
2025-02-28 14:55:00,48.28,48.29,48.23,48.26,10629.0,48.28,48.29,48.23,48.26,10629.0
2025-02-28 15:00:00,48.25,48.3,48.22,48.3,9292.0,48.25,48.3,48.22,48.3,9292.0
2025-02-28 15:05:00,48.33,48.38,48.32,48.38,10837.0,48.33,48.38,48.32,48.38,10837.0
2025-02-28 15:10:00,48.38,48.4,48.38,48.39,10151.0,48.38,48.4,48.38,48.39,10151.0
2025-02-28 15:15:00,48.38,48.39,48.35,48.35,5138.0,48.38,48.39,48.35,48.35,5138.0
2025-02-28 15:20:00,48.36,48.36,48.31,48.34,7676.0,48.36,48.36,48.31,48.34,7676.0
2025-02-28 15:25:00,48.35,48.36,48.34,48.34,4411.0,48.35,48.36,48.34,48.34,4411.0
2025-02-28 15:30:00,48.34,48.35,48.24,48.24,4530.0,48.34,48.35,48.24,48.24,4530.0
2025-02-28 15:35:00,48.23,48.3,48.22,48.3,11818.0,48.23,48.3,48.22,48.3,11818.0
2025-02-28 15:40:00,48.3,48.35,48.3,48.31,9428.0,48.3,48.35,48.3,48.31,9428.0
2025-02-28 15:45:00,48.32,48.4,48.32,48.4,11471.0,48.32,48.4,48.32,48.4,11471.0
2025-02-28 15:50:00,48.41,48.52,48.41,48.52,33302.0,48.41,48.52,48.41,48.52,33302.0
2025-02-28 15:55:00,48.53,48.72,48.53,48.67,124121.0,48.53,48.72,48.53,48.67,124121.0
2025-03-03 09:30:00,49.41,50.07,49.41,50.02,60292.0,49.41,50.07,49.41,50.02,60292.0
2025-03-03 09:35:00,49.96,50.17,49.89,49.93,28148.0,49.96,50.17,49.89,49.93,28148.0
2025-03-03 09:40:00,49.87,49.87,49.68,49.74,14137.0,49.87,49.87,49.68,49.74,14137.0
2025-03-03 09:45:00,49.7,49.84,49.61,49.79,9879.0,49.7,49.84,49.61,49.79,9879.0
2025-03-03 09:50:00,49.77,49.79,49.61,49.61,11353.0,49.77,49.79,49.61,49.61,11353.0
2025-03-03 09:55:00,49.63,49.64,49.38,49.4,12144.0,49.63,49.64,49.38,49.4,12144.0
2025-03-03 10:00:00,49.39,49.4,49.13,49.35,29509.0,49.39,49.4,49.13,49.35,29509.0
2025-03-03 10:05:00,49.36,49.62,49.36,49.47,18253.0,49.36,49.62,49.36,49.47,18253.0
2025-03-03 10:10:00,49.46,49.6,49.43,49.45,5700.0,49.46,49.6,49.43,49.45,5700.0
2025-03-03 10:15:00,49.44,49.66,49.43,49.66,5938.0,49.44,49.66,49.43,49.66,5938.0
2025-03-03 10:20:00,49.65,49.86,49.64,49.83,7700.0,49.65,49.86,49.64,49.83,7700.0
2025-03-03 10:25:00,49.82,49.93,49.8,49.91,7500.0,49.82,49.93,49.8,49.91,7500.0
2025-03-03 10:30:00,49.91,49.97,49.8,49.85,10100.0,49.91,49.97,49.8,49.85,10100.0
2025-03-03 10:35:00,49.83,49.83,49.66,49.72,9104.0,49.83,49.83,49.66,49.72,9104.0
2025-03-03 10:40:00,49.73,49.76,49.68,49.76,5215.0,49.73,49.76,49.68,49.76,5215.0
2025-03-03 10:45:00,49.71,49.71,49.58,49.59,6110.0,49.71,49.71,49.58,49.59,6110.0
2025-03-03 10:50:00,49.59,49.59,49.52,49.55,5625.0,49.59,49.59,49.52,49.55,5625.0
2025-03-03 10:55:00,49.57,49.57,49.45,49.49,6016.0,49.57,49.57,49.45,49.49,6016.0
2025-03-03 11:00:00,49.49,49.6,49.49,49.57,5669.0,49.49,49.6,49.49,49.57,5669.0
2025-03-03 11:05:00,49.56,49.59,49.49,49.5,3700.0,49.56,49.59,49.49,49.5,3700.0
2025-03-03 11:10:00,49.52,49.54,49.4,49.54,7400.0,49.52,49.54,49.4,49.54,7400.0
2025-03-03 11:15:00,49.53,49.56,49.49,49.56,2907.0,49.53,49.56,49.49,49.56,2907.0
2025-03-03 11:20:00,49.57,49.64,49.54,49.64,3500.0,49.57,49.64,49.54,49.64,3500.0
2025-03-03 11:25:00,49.62,49.62,49.45,49.45,2000.0,49.62,49.62,49.45,49.45,2000.0
2025-03-03 11:30:00,49.46,49.49,49.42,49.42,4043.0,49.46,49.49,49.42,49.42,4043.0
2025-03-03 11:35:00,49.4,49.51,49.4,49.51,2970.0,49.4,49.51,49.4,49.51,2970.0
2025-03-03 11:40:00,49.51,49.52,49.43,49.47,4200.0,49.51,49.52,49.43,49.47,4200.0
2025-03-03 11:45:00,49.48,49.52,49.48,49.52,3000.0,49.48,49.52,49.48,49.52,3000.0
2025-03-03 11:50:00,49.51,49.57,49.5,49.56,8094.0,49.51,49.57,49.5,49.56,8094.0
2025-03-03 11:55:00,49.52,49.53,49.48,49.48,3708.0,49.52,49.53,49.48,49.48,3708.0
2025-03-03 12:00:00,49.46,49.47,49.39,49.43,1600.0,49.46,49.47,49.39,49.43,1600.0
2025-03-03 12:05:00,49.42,49.5,49.42,49.44,2660.0,49.42,49.5,49.42,49.44,2660.0
2025-03-03 12:10:00,49.45,49.5,49.44,49.5,2863.0,49.45,49.5,49.44,49.5,2863.0
2025-03-03 12:15:00,49.49,49.52,49.49,49.52,2180.0,49.49,49.52,49.49,49.52,2180.0
2025-03-03 12:20:00,49.54,49.54,49.43,49.44,3644.0,49.54,49.54,49.43,49.44,3644.0
2025-03-03 12:25:00,49.43,49.43,49.39,49.4,2189.0,49.43,49.43,49.39,49.4,2189.0
2025-03-03 12:30:00,49.38,49.46,49.33,49.45,3100.0,49.38,49.46,49.33,49.45,3100.0
2025-03-03 12:35:00,49.46,49.49,49.46,49.48,2700.0,49.46,49.49,49.46,49.48,2700.0
2025-03-03 12:40:00,49.49,49.51,49.48,49.5,1100.0,49.49,49.51,49.48,49.5,1100.0
2025-03-03 12:45:00,49.48,49.48,49.41,49.42,2000.0,49.48,49.48,49.41,49.42,2000.0
2025-03-03 12:50:00,49.41,49.42,49.34,49.34,1393.0,49.41,49.42,49.34,49.34,1393.0
2025-03-03 12:55:00,49.34,49.34,49.24,49.3,1500.0,49.34,49.34,49.24,49.3,1500.0
2025-03-03 13:00:00,49.31,49.35,49.3,49.33,2800.0,49.31,49.35,49.3,49.33,2800.0
2025-03-03 13:05:00,49.3,49.3,49.19,49.21,2800.0,49.3,49.3,49.19,49.21,2800.0
2025-03-03 13:10:00,49.16,49.17,49.08,49.1,3909.0,49.16,49.17,49.08,49.1,3909.0
2025-03-03 13:15:00,49.13,49.21,49.12,49.2,3900.0,49.13,49.21,49.12,49.2,3900.0
2025-03-03 13:20:00,49.19,49.23,49.18,49.22,1500.0,49.19,49.23,49.18,49.22,1500.0
2025-03-03 13:25:00,49.19,49.2,49.04,49.04,1500.0,49.19,49.2,49.04,49.04,1500.0
2025-03-03 13:30:00,49.05,49.08,48.96,48.99,3100.0,49.05,49.08,48.96,48.99,3100.0
2025-03-03 13:35:00,48.99,49.01,48.94,48.94,2700.0,48.99,49.01,48.94,48.94,2700.0
2025-03-03 13:40:00,48.92,49.01,48.92,48.98,2600.0,48.92,49.01,48.92,48.98,2600.0
2025-03-03 13:45:00,48.95,49.39,48.93,49.13,18130.0,48.95,49.39,48.93,49.13,18130.0
2025-03-03 13:50:00,49.11,49.17,49.1,49.12,2490.0,49.11,49.17,49.1,49.12,2490.0
2025-03-03 13:55:00,49.1,49.12,49.05,49.11,4600.0,49.1,49.12,49.05,49.11,4600.0
2025-03-03 14:00:00,49.09,49.18,49.08,49.14,2300.0,49.09,49.18,49.08,49.14,2300.0
2025-03-03 14:05:00,49.13,49.18,49.13,49.18,2098.0,49.13,49.18,49.13,49.18,2098.0
2025-03-03 14:10:00,49.16,49.16,49.1,49.1,3019.0,49.16,49.16,49.1,49.1,3019.0
2025-03-03 14:15:00,49.11,49.12,49.06,49.09,2400.0,49.11,49.12,49.06,49.09,2400.0
2025-03-03 14:20:00,49.09,49.15,49.08,49.13,1500.0,49.09,49.15,49.08,49.13,1500.0
2025-03-03 14:25:00,49.13,49.13,49.08,49.09,2300.0,49.13,49.13,49.08,49.09,2300.0
2025-03-03 14:30:00,49.09,49.19,49.09,49.19,4000.0,49.09,49.19,49.09,49.19,4000.0
2025-03-03 14:35:00,49.17,49.17,49.09,49.13,2927.0,49.17,49.17,49.09,49.13,2927.0
2025-03-03 14:40:00,49.17,49.2,49.11,49.11,2800.0,49.17,49.2,49.11,49.11,2800.0
2025-03-03 14:45:00,49.12,49.12,49.05,49.08,3826.0,49.12,49.12,49.05,49.08,3826.0
2025-03-03 14:50:00,49.1,49.1,48.7,48.78,16808.0,49.1,49.1,48.7,48.78,16808.0
2025-03-03 14:55:00,48.78,48.78,48.57,48.58,6688.0,48.78,48.78,48.57,48.58,6688.0
2025-03-03 15:00:00,48.56,48.56,48.42,48.49,10228.0,48.56,48.56,48.42,48.49,10228.0
2025-03-03 15:05:00,48.5,48.61,48.46,48.46,7602.0,48.5,48.61,48.46,48.46,7602.0
2025-03-03 15:10:00,48.5,48.51,48.36,48.44,10400.0,48.5,48.51,48.36,48.44,10400.0
2025-03-03 15:15:00,48.46,48.56,48.44,48.44,8858.0,48.46,48.56,48.44,48.44,8858.0
2025-03-03 15:20:00,48.43,48.46,48.36,48.37,22180.0,48.43,48.46,48.36,48.37,22180.0
2025-03-03 15:25:00,48.37,48.41,48.34,48.39,11698.0,48.37,48.41,48.34,48.39,11698.0
2025-03-03 15:30:00,48.38,48.5,48.36,48.38,12863.0,48.38,48.5,48.36,48.38,12863.0
2025-03-03 15:35:00,48.37,48.42,48.36,48.38,11967.0,48.37,48.42,48.36,48.38,11967.0
2025-03-03 15:40:00,48.39,48.4,48.28,48.33,22283.0,48.39,48.4,48.28,48.33,22283.0
2025-03-03 15:45:00,48.31,48.48,48.31,48.47,15630.0,48.31,48.48,48.31,48.47,15630.0
2025-03-03 15:50:00,48.45,48.57,48.45,48.55,25883.0,48.45,48.57,48.45,48.55,25883.0
2025-03-03 15:55:00,48.56,48.63,48.54,48.62,70919.0,48.56,48.63,48.54,48.62,70919.0
2025-03-04 09:30:00,49.46,49.74,49.09,49.24,44609.0,49.46,49.74,49.09,49.24,44609.0
2025-03-04 09:35:00,49.24,49.36,49.15,49.25,25118.0,49.24,49.36,49.15,49.25,25118.0
2025-03-04 09:40:00,49.2,49.27,48.72,48.86,16466.0,49.2,49.27,48.72,48.86,16466.0
2025-03-04 09:45:00,48.83,48.9,48.76,48.78,11151.0,48.83,48.9,48.76,48.78,11151.0
2025-03-04 09:50:00,48.75,48.89,48.69,48.78,11795.0,48.75,48.89,48.69,48.78,11795.0
2025-03-04 09:55:00,48.75,48.76,48.51,48.52,8606.0,48.75,48.76,48.51,48.52,8606.0
2025-03-04 10:00:00,48.49,48.61,48.42,48.48,13275.0,48.49,48.61,48.42,48.48,13275.0
2025-03-04 10:05:00,48.45,48.6,48.43,48.59,19181.0,48.45,48.6,48.43,48.59,19181.0
2025-03-04 10:10:00,48.59,48.69,48.55,48.62,5600.0,48.59,48.69,48.55,48.62,5600.0
2025-03-04 10:15:00,48.58,48.6,48.26,48.26,5149.0,48.58,48.6,48.26,48.26,5149.0
2025-03-04 10:20:00,48.28,48.33,48.11,48.21,19046.0,48.28,48.33,48.11,48.21,19046.0
2025-03-04 10:25:00,48.23,48.35,48.18,48.29,12314.0,48.23,48.35,48.18,48.29,12314.0
2025-03-04 10:30:00,48.28,48.48,48.28,48.48,4909.0,48.28,48.48,48.28,48.48,4909.0
2025-03-04 10:35:00,48.5,48.54,48.38,48.39,7284.0,48.5,48.54,48.38,48.39,7284.0
2025-03-04 10:40:00,48.36,48.5,48.36,48.45,3500.0,48.36,48.5,48.36,48.45,3500.0
2025-03-04 10:45:00,48.46,48.49,48.38,48.41,3900.0,48.46,48.49,48.38,48.41,3900.0
2025-03-04 10:50:00,48.41,48.41,48.26,48.29,19375.0,48.41,48.41,48.26,48.29,19375.0
2025-03-04 10:55:00,48.27,48.36,48.27,48.35,3000.0,48.27,48.36,48.27,48.35,3000.0
2025-03-04 11:00:00,48.34,48.4,48.28,48.28,6392.0,48.34,48.4,48.28,48.28,6392.0
2025-03-04 11:05:00,48.28,48.3,48.15,48.17,3000.0,48.28,48.3,48.15,48.17,3000.0
2025-03-04 11:10:00,48.15,48.47,48.15,48.47,3100.0,48.15,48.47,48.15,48.47,3100.0
2025-03-04 11:15:00,48.48,48.48,48.38,48.38,3400.0,48.48,48.48,48.38,48.38,3400.0
2025-03-04 11:20:00,48.39,48.47,48.38,48.41,2700.0,48.39,48.47,48.38,48.41,2700.0
2025-03-04 11:25:00,48.39,48.4,48.32,48.35,6300.0,48.39,48.4,48.32,48.35,6300.0
2025-03-04 11:30:00,48.42,48.45,48.39,48.44,4000.0,48.42,48.45,48.39,48.44,4000.0
2025-03-04 11:35:00,48.41,48.52,48.41,48.44,4070.0,48.41,48.52,48.41,48.44,4070.0
2025-03-04 11:40:00,48.43,48.58,48.43,48.57,2900.0,48.43,48.58,48.43,48.57,2900.0
2025-03-04 11:45:00,48.56,48.65,48.53,48.61,6300.0,48.56,48.65,48.53,48.61,6300.0
2025-03-04 11:50:00,48.6,48.77,48.56,48.75,7000.0,48.6,48.77,48.56,48.75,7000.0
2025-03-04 11:55:00,48.73,48.9,48.73,48.82,7338.0,48.73,48.9,48.73,48.82,7338.0
2025-03-04 12:00:00,48.82,48.9,48.77,48.9,6100.0,48.82,48.9,48.77,48.9,6100.0
2025-03-04 12:05:00,48.89,49.03,48.89,49.0,11575.0,48.89,49.03,48.89,49.0,11575.0
2025-03-04 12:10:00,49.05,49.19,49.05,49.16,4600.0,49.05,49.19,49.05,49.16,4600.0
2025-03-04 12:15:00,49.05,49.07,48.92,48.95,1900.0,49.05,49.07,48.92,48.95,1900.0
2025-03-04 12:20:00,48.94,48.99,48.93,48.99,1800.0,48.94,48.99,48.93,48.99,1800.0
2025-03-04 12:25:00,48.98,49.05,48.97,48.98,3050.0,48.98,49.05,48.97,48.98,3050.0
2025-03-04 12:30:00,48.98,49.01,48.92,49.0,8500.0,48.98,49.01,48.92,49.0,8500.0
2025-03-04 12:35:00,49.01,49.05,48.99,49.02,2600.0,49.01,49.05,48.99,49.02,2600.0
2025-03-04 12:40:00,49.02,49.05,48.9,48.95,9114.0,49.02,49.05,48.9,48.95,9114.0
2025-03-04 12:45:00,48.97,49.03,48.92,48.92,4010.0,48.97,49.03,48.92,48.92,4010.0
2025-03-04 12:50:00,48.92,48.97,48.87,48.92,5500.0,48.92,48.97,48.87,48.92,5500.0
2025-03-04 12:55:00,48.91,48.91,48.87,48.88,1900.0,48.91,48.91,48.87,48.88,1900.0
2025-03-04 13:00:00,48.88,48.93,48.87,48.9,3352.0,48.88,48.93,48.87,48.9,3352.0
2025-03-04 13:05:00,48.9,49.05,48.89,49.05,3200.0,48.9,49.05,48.89,49.05,3200.0
2025-03-04 13:10:00,49.03,49.17,49.02,49.17,4603.0,49.03,49.17,49.02,49.17,4603.0
2025-03-04 13:15:00,49.17,49.19,49.1,49.15,7051.0,49.17,49.19,49.1,49.15,7051.0
2025-03-04 13:20:00,49.16,49.17,49.05,49.11,2560.0,49.16,49.17,49.05,49.11,2560.0
2025-03-04 13:25:00,49.09,49.09,49.03,49.05,2300.0,49.09,49.09,49.03,49.05,2300.0
2025-03-04 13:30:00,49.05,49.14,49.02,49.12,5400.0,49.05,49.14,49.02,49.12,5400.0
2025-03-04 13:35:00,49.12,49.21,49.12,49.21,1200.0,49.12,49.21,49.12,49.21,1200.0
2025-03-04 13:40:00,49.21,49.26,49.18,49.2,6105.0,49.21,49.26,49.18,49.2,6105.0
2025-03-04 13:45:00,49.21,49.26,49.19,49.19,5200.0,49.21,49.26,49.19,49.19,5200.0
2025-03-04 13:50:00,49.18,49.25,49.16,49.24,4600.0,49.18,49.25,49.16,49.24,4600.0
2025-03-04 13:55:00,49.25,49.32,49.24,49.32,7720.0,49.25,49.32,49.24,49.32,7720.0
2025-03-04 14:00:00,49.31,49.4,49.31,49.37,6800.0,49.31,49.4,49.31,49.37,6800.0
2025-03-04 14:05:00,49.37,49.6,49.37,49.56,5693.0,49.37,49.6,49.37,49.56,5693.0
2025-03-04 14:10:00,49.57,49.57,49.43,49.43,4200.0,49.57,49.57,49.43,49.43,4200.0
2025-03-04 14:15:00,49.43,49.51,49.42,49.5,4205.0,49.43,49.51,49.42,49.5,4205.0
2025-03-04 14:20:00,49.5,49.65,49.5,49.65,2898.0,49.5,49.65,49.5,49.65,2898.0
2025-03-04 14:25:00,49.64,49.67,49.55,49.56,3400.0,49.64,49.67,49.55,49.56,3400.0
2025-03-04 14:30:00,49.58,49.62,49.56,49.57,5501.0,49.58,49.62,49.56,49.57,5501.0
2025-03-04 14:35:00,49.57,49.61,49.56,49.6,7198.0,49.57,49.61,49.56,49.6,7198.0
2025-03-04 14:40:00,49.59,49.63,49.57,49.63,3401.0,49.59,49.63,49.57,49.63,3401.0
2025-03-04 14:45:00,49.66,49.75,49.66,49.7,5563.0,49.66,49.75,49.66,49.7,5563.0
2025-03-04 14:50:00,49.7,49.74,49.68,49.7,3541.0,49.7,49.74,49.68,49.7,3541.0
2025-03-04 14:55:00,49.72,49.77,49.71,49.75,3700.0,49.72,49.77,49.71,49.75,3700.0
2025-03-04 15:00:00,49.73,49.75,49.63,49.67,8181.0,49.73,49.75,49.63,49.67,8181.0
2025-03-04 15:05:00,49.67,49.81,49.67,49.81,9899.0,49.67,49.81,49.67,49.81,9899.0
2025-03-04 15:10:00,49.83,49.86,49.81,49.84,7110.0,49.83,49.86,49.81,49.84,7110.0
2025-03-04 15:15:00,49.83,49.88,49.81,49.88,10677.0,49.83,49.88,49.81,49.88,10677.0
2025-03-04 15:20:00,49.89,50.0,49.85,50.0,13475.0,49.89,50.0,49.85,50.0,13475.0
2025-03-04 15:25:00,49.99,50.05,49.94,49.96,29683.0,49.99,50.05,49.94,49.96,29683.0
2025-03-04 15:30:00,49.96,49.96,49.69,49.72,15808.0,49.96,49.96,49.69,49.72,15808.0
2025-03-04 15:35:00,49.74,49.74,49.62,49.62,27829.0,49.74,49.74,49.62,49.62,27829.0
2025-03-04 15:40:00,49.6,49.68,49.55,49.67,12732.0,49.6,49.68,49.55,49.67,12732.0
2025-03-04 15:45:00,49.68,49.69,49.6,49.62,11002.0,49.68,49.69,49.6,49.62,11002.0
2025-03-04 15:50:00,49.61,49.61,49.42,49.49,24901.0,49.61,49.61,49.42,49.49,24901.0
2025-03-04 15:55:00,49.49,49.52,49.41,49.47,63200.0,49.49,49.52,49.41,49.47,63200.0
2025-03-05 09:30:00,49.52,49.93,49.45,49.93,31044.0,49.52,49.93,49.45,49.93,31044.0
2025-03-05 09:35:00,49.97,50.25,49.97,50.25,32109.0,49.97,50.25,49.97,50.25,32109.0
2025-03-05 09:40:00,50.27,50.52,50.27,50.47,23734.0,50.27,50.52,50.27,50.47,23734.0
2025-03-05 09:45:00,50.46,50.53,50.36,50.42,10428.0,50.46,50.53,50.36,50.42,10428.0
2025-03-05 09:50:00,50.42,50.7,50.4,50.66,19900.0,50.42,50.7,50.4,50.66,19900.0
2025-03-05 09:55:00,50.65,50.74,50.59,50.59,14500.0,50.65,50.74,50.59,50.59,14500.0
2025-03-05 10:00:00,50.58,50.76,50.48,50.68,22028.0,50.58,50.76,50.48,50.68,22028.0
2025-03-05 10:05:00,50.71,50.97,50.7,50.84,15790.0,50.71,50.97,50.7,50.84,15790.0
2025-03-05 10:10:00,50.85,50.94,50.73,50.82,24209.0,50.85,50.94,50.73,50.82,24209.0
2025-03-05 10:15:00,50.81,50.88,50.74,50.79,11000.0,50.81,50.88,50.74,50.79,11000.0
2025-03-05 10:20:00,50.79,50.98,50.71,50.81,11700.0,50.79,50.98,50.71,50.81,11700.0
2025-03-05 10:25:00,50.82,50.86,50.72,50.72,4300.0,50.82,50.86,50.72,50.72,4300.0
2025-03-05 10:30:00,50.73,50.92,50.68,50.91,14405.0,50.73,50.92,50.68,50.91,14405.0
2025-03-05 10:35:00,50.91,51.03,50.88,51.02,6320.0,50.91,51.03,50.88,51.02,6320.0
2025-03-05 10:40:00,50.99,50.99,50.78,50.84,9435.0,50.99,50.99,50.78,50.84,9435.0
2025-03-05 10:45:00,50.82,50.97,50.82,50.93,26332.0,50.82,50.97,50.82,50.93,26332.0
2025-03-05 10:50:00,50.93,51.03,50.85,50.96,8990.0,50.93,51.03,50.85,50.96,8990.0
2025-03-05 10:55:00,50.94,51.05,50.91,50.93,6200.0,50.94,51.05,50.91,50.93,6200.0
2025-03-05 11:00:00,50.93,51.01,50.82,50.98,16634.0,50.93,51.01,50.82,50.98,16634.0
2025-03-05 11:05:00,50.95,51.05,50.95,51.0,6221.0,50.95,51.05,50.95,51.0,6221.0
2025-03-05 11:10:00,51.0,51.06,50.86,51.05,9450.0,51.0,51.06,50.86,51.05,9450.0
2025-03-05 11:15:00,51.03,51.07,50.98,51.04,7200.0,51.03,51.07,50.98,51.04,7200.0
2025-03-05 11:20:00,51.05,51.13,51.01,51.13,10629.0,51.05,51.13,51.01,51.13,10629.0
2025-03-05 11:25:00,51.14,51.14,51.07,51.13,10882.0,51.14,51.14,51.07,51.13,10882.0
2025-03-05 11:30:00,51.12,51.13,51.03,51.05,8600.0,51.12,51.13,51.03,51.05,8600.0
2025-03-05 11:35:00,51.07,51.25,51.07,51.24,9800.0,51.07,51.25,51.07,51.24,9800.0
2025-03-05 11:40:00,51.23,51.24,51.18,51.23,9213.0,51.23,51.24,51.18,51.23,9213.0
2025-03-05 11:45:00,51.23,51.24,51.14,51.16,14055.0,51.23,51.24,51.14,51.16,14055.0
2025-03-05 11:50:00,51.15,51.22,51.09,51.2,9246.0,51.15,51.22,51.09,51.2,9246.0
2025-03-05 11:55:00,51.21,51.33,51.09,51.12,22588.0,51.21,51.33,51.09,51.12,22588.0
2025-03-05 12:00:00,51.1,51.25,50.98,51.01,19184.0,51.1,51.25,50.98,51.01,19184.0
2025-03-05 12:05:00,51.0,51.09,51.0,51.02,7494.0,51.0,51.09,51.0,51.02,7494.0
2025-03-05 12:10:00,51.03,51.03,50.9,50.97,8700.0,51.03,51.03,50.9,50.97,8700.0
2025-03-05 12:15:00,50.97,51.06,50.96,50.99,4857.0,50.97,51.06,50.96,50.99,4857.0
2025-03-05 12:20:00,50.98,51.02,50.97,50.99,4600.0,50.98,51.02,50.97,50.99,4600.0
2025-03-05 12:25:00,51.0,51.05,50.98,51.03,3700.0,51.0,51.05,50.98,51.03,3700.0
2025-03-05 12:30:00,51.05,51.1,51.04,51.09,2600.0,51.05,51.1,51.04,51.09,2600.0
2025-03-05 12:35:00,51.07,51.1,51.04,51.06,3827.0,51.07,51.1,51.04,51.06,3827.0
2025-03-05 12:40:00,51.08,51.12,51.06,51.06,1200.0,51.08,51.12,51.06,51.06,1200.0
2025-03-05 12:45:00,51.03,51.1,50.96,51.08,3700.0,51.03,51.1,50.96,51.08,3700.0
2025-03-05 12:50:00,51.08,51.18,51.08,51.11,3000.0,51.08,51.18,51.08,51.11,3000.0
2025-03-05 12:55:00,51.1,51.12,51.07,51.11,4400.0,51.1,51.12,51.07,51.11,4400.0
2025-03-05 13:00:00,51.12,51.21,51.12,51.13,5727.0,51.12,51.21,51.12,51.13,5727.0
2025-03-05 13:05:00,51.13,51.15,50.86,50.86,11817.0,51.13,51.15,50.86,50.86,11817.0
2025-03-05 13:10:00,50.89,51.03,50.89,50.98,3600.0,50.89,51.03,50.89,50.98,3600.0
2025-03-05 13:15:00,50.97,51.07,50.97,51.07,2350.0,50.97,51.07,50.97,51.07,2350.0
2025-03-05 13:20:00,51.09,51.1,51.04,51.07,3408.0,51.09,51.1,51.04,51.07,3408.0
2025-03-05 13:25:00,51.07,51.07,50.98,51.0,3000.0,51.07,51.07,50.98,51.0,3000.0
2025-03-05 13:30:00,50.96,51.01,50.89,50.92,3773.0,50.96,51.01,50.89,50.92,3773.0
2025-03-05 13:35:00,50.91,50.92,50.76,50.8,3870.0,50.91,50.92,50.76,50.8,3870.0
2025-03-05 13:40:00,50.82,50.82,50.76,50.77,1600.0,50.82,50.82,50.76,50.77,1600.0
2025-03-05 13:45:00,50.77,50.94,50.77,50.92,1900.0,50.77,50.94,50.77,50.92,1900.0
2025-03-05 13:50:00,50.91,50.93,50.88,50.92,4200.0,50.91,50.93,50.88,50.92,4200.0
2025-03-05 13:55:00,50.92,50.92,50.88,50.89,1250.0,50.92,50.92,50.88,50.89,1250.0
2025-03-05 14:00:00,50.92,50.99,50.91,50.99,4100.0,50.92,50.99,50.91,50.99,4100.0
2025-03-05 14:05:00,50.96,51.02,50.94,51.02,6719.0,50.96,51.02,50.94,51.02,6719.0
2025-03-05 14:10:00,51.01,51.03,50.97,51.03,3400.0,51.01,51.03,50.97,51.03,3400.0
2025-03-05 14:15:00,51.04,51.05,50.96,50.99,4460.0,51.04,51.05,50.96,50.99,4460.0
2025-03-05 14:20:00,51.01,51.04,51.0,51.03,3917.0,51.01,51.04,51.0,51.03,3917.0
2025-03-05 14:25:00,51.02,51.04,51.0,51.02,3700.0,51.02,51.04,51.0,51.02,3700.0
2025-03-05 14:30:00,51.02,51.06,51.01,51.05,4043.0,51.02,51.06,51.01,51.05,4043.0
2025-03-05 14:35:00,51.05,51.06,50.96,51.03,5618.0,51.05,51.06,50.96,51.03,5618.0
2025-03-05 14:40:00,51.03,51.08,51.01,51.01,4800.0,51.03,51.08,51.01,51.01,4800.0
2025-03-05 14:45:00,51.02,51.11,51.01,51.1,5100.0,51.02,51.11,51.01,51.1,5100.0
2025-03-05 14:50:00,51.11,51.13,51.09,51.13,4150.0,51.11,51.13,51.09,51.13,4150.0
2025-03-05 14:55:00,51.13,51.15,51.11,51.11,5626.0,51.13,51.15,51.11,51.11,5626.0
2025-03-05 15:00:00,51.09,51.18,51.09,51.18,4700.0,51.09,51.18,51.09,51.18,4700.0
2025-03-05 15:05:00,51.17,51.24,51.16,51.24,14211.0,51.17,51.24,51.16,51.24,14211.0
2025-03-05 15:10:00,51.24,51.3,51.24,51.29,16024.0,51.24,51.3,51.24,51.29,16024.0
2025-03-05 15:15:00,51.28,51.3,51.19,51.23,14605.0,51.28,51.3,51.19,51.23,14605.0
2025-03-05 15:20:00,51.23,51.31,51.23,51.3,13733.0,51.23,51.31,51.23,51.3,13733.0
2025-03-05 15:25:00,51.31,51.43,51.31,51.39,17944.0,51.31,51.43,51.31,51.39,17944.0
2025-03-05 15:30:00,51.39,51.39,51.32,51.38,13835.0,51.39,51.39,51.32,51.38,13835.0
2025-03-05 15:35:00,51.38,51.45,51.38,51.45,14363.0,51.38,51.45,51.38,51.45,14363.0
2025-03-05 15:40:00,51.44,51.56,51.44,51.56,19013.0,51.44,51.56,51.44,51.56,19013.0
2025-03-05 15:45:00,51.56,51.58,51.52,51.57,21854.0,51.56,51.58,51.52,51.57,21854.0
2025-03-05 15:50:00,51.56,51.61,51.53,51.59,36935.0,51.56,51.61,51.53,51.59,36935.0
2025-03-05 15:55:00,51.58,51.69,51.56,51.62,73734.0,51.58,51.69,51.56,51.62,73734.0
2025-03-06 09:30:00,51.14,51.67,51.14,51.54,27220.0,51.14,51.67,51.14,51.54,27220.0
2025-03-06 09:35:00,51.54,51.57,51.37,51.47,16647.0,51.54,51.57,51.37,51.47,16647.0
2025-03-06 09:40:00,51.49,51.6,51.39,51.46,20240.0,51.49,51.6,51.39,51.46,20240.0
2025-03-06 09:45:00,51.48,51.7,51.46,51.69,11950.0,51.48,51.7,51.46,51.69,11950.0
2025-03-06 09:50:00,51.68,51.91,51.68,51.83,11089.0,51.68,51.91,51.68,51.83,11089.0
2025-03-06 09:55:00,51.84,51.89,51.66,51.74,5800.0,51.84,51.89,51.66,51.74,5800.0
2025-03-06 10:00:00,51.71,52.08,51.68,52.01,8360.0,51.71,52.08,51.68,52.01,8360.0
2025-03-06 10:05:00,52.02,52.12,51.99,52.09,10150.0,52.02,52.12,51.99,52.09,10150.0
2025-03-06 10:10:00,52.07,52.08,51.9,51.94,15395.0,52.07,52.08,51.9,51.94,15395.0
2025-03-06 10:15:00,51.91,51.97,51.85,51.88,4700.0,51.91,51.97,51.85,51.88,4700.0
2025-03-06 10:20:00,51.89,51.9,51.67,51.7,10318.0,51.89,51.9,51.67,51.7,10318.0
2025-03-06 10:25:00,51.67,51.69,51.49,51.69,10247.0,51.67,51.69,51.49,51.69,10247.0
2025-03-06 10:30:00,51.65,51.7,51.61,51.61,28112.0,51.65,51.7,51.61,51.61,28112.0
2025-03-06 10:35:00,51.6,51.72,51.56,51.72,10645.0,51.6,51.72,51.56,51.72,10645.0
2025-03-06 10:40:00,51.71,51.88,51.68,51.88,10297.0,51.71,51.88,51.68,51.88,10297.0
2025-03-06 10:45:00,51.86,51.91,51.83,51.85,6800.0,51.86,51.91,51.83,51.85,6800.0
2025-03-06 10:50:00,51.84,51.87,51.74,51.78,6859.0,51.84,51.87,51.74,51.78,6859.0
2025-03-06 10:55:00,51.8,51.9,51.76,51.9,5956.0,51.8,51.9,51.76,51.9,5956.0
2025-03-06 11:00:00,51.91,51.97,51.91,51.96,8111.0,51.91,51.97,51.91,51.96,8111.0
2025-03-06 11:05:00,51.96,52.04,51.96,52.01,6694.0,51.96,52.04,51.96,52.01,6694.0
2025-03-06 11:10:00,52.02,52.12,52.01,52.05,8047.0,52.02,52.12,52.01,52.05,8047.0
2025-03-06 11:15:00,52.08,52.12,52.04,52.11,7600.0,52.08,52.12,52.04,52.11,7600.0
2025-03-06 11:20:00,52.12,52.13,52.04,52.06,11520.0,52.12,52.13,52.04,52.06,11520.0
2025-03-06 11:25:00,52.08,52.15,51.99,52.11,12267.0,52.08,52.15,51.99,52.11,12267.0
2025-03-06 11:30:00,52.16,52.19,51.87,51.92,10047.0,52.16,52.19,51.87,51.92,10047.0
2025-03-06 11:35:00,51.93,52.01,51.88,51.94,5790.0,51.93,52.01,51.88,51.94,5790.0
2025-03-06 11:40:00,51.95,51.95,51.84,51.85,3674.0,51.95,51.95,51.84,51.85,3674.0
2025-03-06 11:45:00,51.86,51.95,51.86,51.93,3944.0,51.86,51.95,51.86,51.93,3944.0
2025-03-06 11:50:00,51.93,51.94,51.82,51.92,2900.0,51.93,51.94,51.82,51.92,2900.0
2025-03-06 11:55:00,51.91,51.91,51.79,51.79,3900.0,51.91,51.91,51.79,51.79,3900.0
2025-03-06 12:00:00,51.79,51.87,51.69,51.7,5798.0,51.79,51.87,51.69,51.7,5798.0
2025-03-06 12:05:00,51.69,51.7,51.61,51.67,3512.0,51.69,51.7,51.61,51.67,3512.0
2025-03-06 12:10:00,51.7,51.8,51.69,51.8,2891.0,51.7,51.8,51.69,51.8,2891.0
2025-03-06 12:15:00,51.79,51.79,51.63,51.66,4624.0,51.79,51.79,51.63,51.66,4624.0
2025-03-06 12:20:00,51.7,51.76,51.68,51.73,3800.0,51.7,51.76,51.68,51.73,3800.0
2025-03-06 12:25:00,51.72,51.74,51.69,51.71,2906.0,51.72,51.74,51.69,51.71,2906.0
2025-03-06 12:30:00,51.72,51.8,51.71,51.72,3600.0,51.72,51.8,51.71,51.72,3600.0
2025-03-06 12:35:00,51.71,51.71,51.63,51.64,3100.0,51.71,51.71,51.63,51.64,3100.0
2025-03-06 12:40:00,51.65,51.66,51.62,51.64,3600.0,51.65,51.66,51.62,51.64,3600.0
2025-03-06 12:45:00,51.63,51.63,51.54,51.55,13861.0,51.63,51.63,51.54,51.55,13861.0
2025-03-06 12:50:00,51.55,51.58,51.45,51.46,12248.0,51.55,51.58,51.45,51.46,12248.0
2025-03-06 12:55:00,51.47,51.58,51.46,51.51,9352.0,51.47,51.58,51.46,51.51,9352.0
2025-03-06 13:00:00,51.55,51.64,51.55,51.64,6331.0,51.55,51.64,51.55,51.64,6331.0
2025-03-06 13:05:00,51.64,51.64,51.6,51.6,3707.0,51.64,51.64,51.6,51.6,3707.0
2025-03-06 13:10:00,51.61,51.67,51.61,51.67,1881.0,51.61,51.67,51.61,51.67,1881.0
2025-03-06 13:15:00,51.68,51.75,51.68,51.74,1500.0,51.68,51.75,51.68,51.74,1500.0
2025-03-06 13:20:00,51.72,51.75,51.72,51.74,1700.0,51.72,51.75,51.72,51.74,1700.0
2025-03-06 13:25:00,51.74,51.74,51.57,51.57,3200.0,51.74,51.74,51.57,51.57,3200.0
2025-03-06 13:30:00,51.56,51.64,51.56,51.64,2000.0,51.56,51.64,51.56,51.64,2000.0
2025-03-06 13:35:00,51.65,51.65,51.51,51.52,6807.0,51.65,51.65,51.51,51.52,6807.0
2025-03-06 13:40:00,51.47,51.47,51.32,51.37,10498.0,51.47,51.47,51.32,51.37,10498.0
2025-03-06 13:45:00,51.37,51.47,51.37,51.42,5500.0,51.37,51.47,51.37,51.42,5500.0
2025-03-06 13:50:00,51.39,51.45,51.37,51.37,4700.0,51.39,51.45,51.37,51.37,4700.0
2025-03-06 13:55:00,51.37,51.39,51.34,51.39,8190.0,51.37,51.39,51.34,51.39,8190.0
2025-03-06 14:00:00,51.4,51.41,51.31,51.34,5000.0,51.4,51.41,51.31,51.34,5000.0
2025-03-06 14:05:00,51.34,51.34,51.26,51.31,7448.0,51.34,51.34,51.26,51.31,7448.0
2025-03-06 14:10:00,51.33,51.37,51.33,51.35,1700.0,51.33,51.37,51.33,51.35,1700.0
2025-03-06 14:15:00,51.36,51.37,51.19,51.21,6800.0,51.36,51.37,51.19,51.21,6800.0
2025-03-06 14:20:00,51.22,51.24,51.13,51.15,7400.0,51.22,51.24,51.13,51.15,7400.0
2025-03-06 14:25:00,51.15,51.16,51.07,51.12,7100.0,51.15,51.16,51.07,51.12,7100.0
2025-03-06 14:30:00,51.12,51.18,51.09,51.14,7100.0,51.12,51.18,51.09,51.14,7100.0
2025-03-06 14:35:00,51.13,51.17,51.11,51.15,5800.0,51.13,51.17,51.11,51.15,5800.0
2025-03-06 14:40:00,51.14,51.27,51.14,51.23,4802.0,51.14,51.27,51.14,51.23,4802.0
2025-03-06 14:45:00,51.23,51.51,51.23,51.49,6500.0,51.23,51.51,51.23,51.49,6500.0
2025-03-06 14:50:00,51.5,51.64,51.49,51.49,5700.0,51.5,51.64,51.49,51.49,5700.0
2025-03-06 14:55:00,51.47,51.47,51.12,51.12,7100.0,51.47,51.47,51.12,51.12,7100.0
2025-03-06 15:00:00,51.11,51.29,51.07,51.27,8964.0,51.11,51.29,51.07,51.27,8964.0
2025-03-06 15:05:00,51.29,51.33,51.24,51.26,6302.0,51.29,51.33,51.24,51.26,6302.0
2025-03-06 15:10:00,51.25,51.3,51.22,51.28,9750.0,51.25,51.3,51.22,51.28,9750.0
2025-03-06 15:15:00,51.26,51.33,51.23,51.29,5167.0,51.26,51.33,51.23,51.29,5167.0
2025-03-06 15:20:00,51.3,51.32,51.16,51.18,6609.0,51.3,51.32,51.16,51.18,6609.0
2025-03-06 15:25:00,51.19,51.27,51.18,51.27,8500.0,51.19,51.27,51.18,51.27,8500.0
2025-03-06 15:30:00,51.28,51.33,51.24,51.26,8220.0,51.28,51.33,51.24,51.26,8220.0
2025-03-06 15:35:00,51.26,51.35,51.26,51.26,6481.0,51.26,51.35,51.26,51.26,6481.0
2025-03-06 15:40:00,51.26,51.27,51.21,51.21,7409.0,51.26,51.27,51.21,51.21,7409.0
2025-03-06 15:45:00,51.2,51.31,51.2,51.31,10985.0,51.2,51.31,51.2,51.31,10985.0
2025-03-06 15:50:00,51.32,51.41,51.3,51.38,13937.0,51.32,51.41,51.3,51.38,13937.0
2025-03-06 15:55:00,51.39,51.39,51.27,51.31,50330.0,51.39,51.39,51.27,51.31,50330.0
2025-03-07 09:30:00,51.24,51.52,51.18,51.47,20228.0,51.24,51.52,51.18,51.47,20228.0
2025-03-07 09:35:00,51.53,51.83,51.48,51.75,14610.0,51.53,51.83,51.48,51.75,14610.0
2025-03-07 09:40:00,51.75,52.2,51.73,52.06,13606.0,51.75,52.2,51.73,52.06,13606.0
2025-03-07 09:45:00,52.1,52.23,52.0,52.22,9450.0,52.1,52.23,52.0,52.22,9450.0
2025-03-07 09:50:00,52.26,52.48,52.21,52.48,16403.0,52.26,52.48,52.21,52.48,16403.0
2025-03-07 09:55:00,52.5,52.56,52.38,52.41,14683.0,52.5,52.56,52.38,52.41,14683.0
2025-03-07 10:00:00,52.4,52.52,52.32,52.52,18170.0,52.4,52.52,52.32,52.52,18170.0
2025-03-07 10:05:00,52.5,52.54,52.42,52.49,12362.0,52.5,52.54,52.42,52.49,12362.0
2025-03-07 10:10:00,52.48,52.5,52.28,52.35,9205.0,52.48,52.5,52.28,52.35,9205.0
2025-03-07 10:15:00,52.28,52.44,52.24,52.4,9772.0,52.28,52.44,52.24,52.4,9772.0
2025-03-07 10:20:00,52.41,52.5,52.28,52.48,10000.0,52.41,52.5,52.28,52.48,10000.0
2025-03-07 10:25:00,52.47,52.47,52.23,52.25,11600.0,52.47,52.47,52.23,52.25,11600.0
2025-03-07 10:30:00,52.24,52.31,52.0,52.0,7006.0,52.24,52.31,52.0,52.0,7006.0
2025-03-07 10:35:00,51.98,51.99,51.8,51.86,6300.0,51.98,51.99,51.8,51.86,6300.0
2025-03-07 10:40:00,51.81,51.84,51.66,51.77,20109.0,51.81,51.84,51.66,51.77,20109.0
2025-03-07 10:45:00,51.76,52.04,51.71,51.95,22749.0,51.76,52.04,51.71,51.95,22749.0
2025-03-07 10:50:00,51.97,51.99,51.81,51.89,9903.0,51.97,51.99,51.81,51.89,9903.0
2025-03-07 10:55:00,51.89,51.96,51.77,51.78,3992.0,51.89,51.96,51.77,51.78,3992.0
2025-03-07 11:00:00,51.78,51.89,51.73,51.86,7000.0,51.78,51.89,51.73,51.86,7000.0
2025-03-07 11:05:00,51.87,51.88,51.68,51.75,11603.0,51.87,51.88,51.68,51.75,11603.0
2025-03-07 11:10:00,51.77,51.85,51.75,51.83,3000.0,51.77,51.85,51.75,51.83,3000.0
2025-03-07 11:15:00,51.8,51.81,51.72,51.77,7346.0,51.8,51.81,51.72,51.77,7346.0
2025-03-07 11:20:00,51.74,51.75,51.62,51.62,11596.0,51.74,51.75,51.62,51.62,11596.0
2025-03-07 11:25:00,51.61,51.62,51.51,51.52,12243.0,51.61,51.62,51.51,51.52,12243.0
2025-03-07 11:30:00,51.53,51.54,51.17,51.25,29036.0,51.53,51.54,51.17,51.25,29036.0
2025-03-07 11:35:00,51.27,51.39,51.26,51.3,5624.0,51.27,51.39,51.26,51.3,5624.0
2025-03-07 11:40:00,51.32,51.32,51.15,51.21,6889.0,51.32,51.32,51.15,51.21,6889.0
2025-03-07 11:45:00,51.22,51.24,51.16,51.24,6100.0,51.22,51.24,51.16,51.24,6100.0
2025-03-07 11:50:00,51.25,51.26,51.03,51.1,8101.0,51.25,51.26,51.03,51.1,8101.0
2025-03-07 11:55:00,51.11,51.13,51.04,51.13,22811.0,51.11,51.13,51.04,51.13,22811.0
2025-03-07 12:00:00,51.13,51.28,51.1,51.2,8600.0,51.13,51.28,51.1,51.2,8600.0
2025-03-07 12:05:00,51.22,51.26,51.08,51.1,6300.0,51.22,51.26,51.08,51.1,6300.0
2025-03-07 12:10:00,51.1,51.11,50.8,50.96,10478.0,51.1,51.11,50.8,50.96,10478.0
2025-03-07 12:15:00,50.95,50.96,50.82,50.86,7100.0,50.95,50.96,50.82,50.86,7100.0
2025-03-07 12:20:00,50.87,51.03,50.87,51.02,10400.0,50.87,51.03,50.87,51.02,10400.0
2025-03-07 12:25:00,51.0,51.06,50.97,51.06,5000.0,51.0,51.06,50.97,51.06,5000.0
2025-03-07 12:30:00,51.05,51.18,50.99,51.18,5296.0,51.05,51.18,50.99,51.18,5296.0
2025-03-07 12:35:00,51.18,51.24,51.12,51.12,5733.0,51.18,51.24,51.12,51.12,5733.0
2025-03-07 12:40:00,51.1,51.24,51.09,51.24,3893.0,51.1,51.24,51.09,51.24,3893.0
2025-03-07 12:45:00,51.23,51.28,51.21,51.23,5000.0,51.23,51.28,51.21,51.23,5000.0
2025-03-07 12:50:00,51.25,51.48,51.25,51.48,12000.0,51.25,51.48,51.25,51.48,12000.0
2025-03-07 12:55:00,51.46,51.48,51.2,51.3,8200.0,51.46,51.48,51.2,51.3,8200.0
2025-03-07 13:00:00,51.29,51.46,51.29,51.46,4200.0,51.29,51.46,51.29,51.46,4200.0
2025-03-07 13:05:00,51.46,51.55,51.46,51.51,4202.0,51.46,51.55,51.46,51.51,4202.0
2025-03-07 13:10:00,51.49,51.54,51.44,51.52,15090.0,51.49,51.54,51.44,51.52,15090.0
2025-03-07 13:15:00,51.52,51.53,51.47,51.52,2639.0,51.52,51.53,51.47,51.52,2639.0
2025-03-07 13:20:00,51.52,51.56,51.46,51.46,3813.0,51.52,51.56,51.46,51.46,3813.0
2025-03-07 13:25:00,51.45,51.55,51.42,51.53,4500.0,51.45,51.55,51.42,51.53,4500.0
2025-03-07 13:30:00,51.53,51.62,51.53,51.61,4550.0,51.53,51.62,51.53,51.61,4550.0
2025-03-07 13:35:00,51.63,51.72,51.58,51.72,3400.0,51.63,51.72,51.58,51.72,3400.0
2025-03-07 13:40:00,51.71,51.78,51.65,51.71,5454.0,51.71,51.78,51.65,51.71,5454.0
2025-03-07 13:45:00,51.72,51.79,51.72,51.76,2600.0,51.72,51.79,51.72,51.76,2600.0
2025-03-07 13:50:00,51.76,51.82,51.75,51.8,3547.0,51.76,51.82,51.75,51.8,3547.0
2025-03-07 13:55:00,51.79,51.81,51.77,51.8,1300.0,51.79,51.81,51.77,51.8,1300.0
2025-03-07 14:00:00,51.81,51.84,51.78,51.84,5150.0,51.81,51.84,51.78,51.84,5150.0
2025-03-07 14:05:00,51.84,51.84,51.78,51.79,7273.0,51.84,51.84,51.78,51.79,7273.0
2025-03-07 14:10:00,51.8,51.85,51.78,51.83,4400.0,51.8,51.85,51.78,51.83,4400.0
2025-03-07 14:15:00,51.83,51.93,51.83,51.93,3800.0,51.83,51.93,51.83,51.93,3800.0
2025-03-07 14:20:00,51.94,52.07,51.94,52.07,5660.0,51.94,52.07,51.94,52.07,5660.0
2025-03-07 14:25:00,52.06,52.06,51.9,51.92,6000.0,52.06,52.06,51.9,51.92,6000.0
2025-03-07 14:30:00,51.93,52.01,51.92,52.01,2200.0,51.93,52.01,51.92,52.01,2200.0
2025-03-07 14:35:00,52.0,52.11,51.98,52.1,6500.0,52.0,52.11,51.98,52.1,6500.0
2025-03-07 14:40:00,52.11,52.15,52.08,52.08,8178.0,52.11,52.15,52.08,52.08,8178.0
2025-03-07 14:45:00,52.07,52.07,51.97,51.97,9359.0,52.07,52.07,51.97,51.97,9359.0
2025-03-07 14:50:00,51.96,52.04,51.94,52.02,9651.0,51.96,52.04,51.94,52.02,9651.0
2025-03-07 14:55:00,52.03,52.07,51.99,52.01,7600.0,52.03,52.07,51.99,52.01,7600.0
2025-03-07 15:00:00,52.0,52.13,51.98,52.06,12849.0,52.0,52.13,51.98,52.06,12849.0
2025-03-07 15:05:00,52.05,52.19,52.05,52.18,10557.0,52.05,52.19,52.05,52.18,10557.0
2025-03-07 15:10:00,52.17,52.17,52.12,52.12,15520.0,52.17,52.17,52.12,52.12,15520.0
2025-03-07 15:15:00,52.11,52.23,52.06,52.21,28598.0,52.11,52.23,52.06,52.21,28598.0
2025-03-07 15:20:00,52.21,52.24,52.17,52.19,15419.0,52.21,52.24,52.17,52.19,15419.0
2025-03-07 15:25:00,52.2,52.22,52.17,52.17,16723.0,52.2,52.22,52.17,52.17,16723.0
2025-03-07 15:30:00,52.17,52.25,52.16,52.24,20250.0,52.17,52.25,52.16,52.24,20250.0
2025-03-07 15:35:00,52.24,52.24,52.14,52.18,19087.0,52.24,52.24,52.14,52.18,19087.0
2025-03-07 15:40:00,52.17,52.21,52.14,52.19,26885.0,52.17,52.21,52.14,52.19,26885.0
2025-03-07 15:45:00,52.19,52.23,52.17,52.17,19943.0,52.19,52.23,52.17,52.17,19943.0
2025-03-07 15:50:00,52.17,52.17,52.01,52.09,39861.0,52.17,52.17,52.01,52.09,39861.0
2025-03-07 15:55:00,52.1,52.11,51.94,51.95,164256.0,52.1,52.11,51.94,51.95,164256.0
2025-03-10 09:30:00,51.28,51.7,50.98,51.06,69621.0,51.28,51.7,50.98,51.06,69621.0
2025-03-10 09:35:00,51.06,51.21,50.88,51.06,45712.0,51.06,51.21,50.88,51.06,45712.0
2025-03-10 09:40:00,51.06,51.25,51.05,51.08,15463.0,51.06,51.25,51.05,51.08,15463.0
2025-03-10 09:45:00,51.1,51.11,50.85,50.96,11940.0,51.1,51.11,50.85,50.96,11940.0
2025-03-10 09:50:00,50.94,50.98,50.87,50.9,4052.0,50.94,50.98,50.87,50.9,4052.0
2025-03-10 09:55:00,50.94,51.0,50.87,50.92,6858.0,50.94,51.0,50.87,50.92,6858.0
2025-03-10 10:00:00,50.89,50.89,50.74,50.74,24491.0,50.89,50.89,50.74,50.74,24491.0
2025-03-10 10:05:00,50.78,50.85,50.72,50.85,15204.0,50.78,50.85,50.72,50.85,15204.0
2025-03-10 10:10:00,50.8,50.99,50.8,50.95,11618.0,50.8,50.99,50.8,50.95,11618.0
2025-03-10 10:15:00,50.94,51.06,50.94,50.96,3248.0,50.94,51.06,50.94,50.96,3248.0
2025-03-10 10:20:00,51.0,51.0,50.81,50.95,7264.0,51.0,51.0,50.81,50.95,7264.0
2025-03-10 10:25:00,50.94,50.97,50.74,50.75,7595.0,50.94,50.97,50.74,50.75,7595.0
2025-03-10 10:30:00,50.71,50.8,50.49,50.5,14918.0,50.71,50.8,50.49,50.5,14918.0
2025-03-10 10:35:00,50.47,50.59,50.46,50.58,11584.0,50.47,50.59,50.46,50.58,11584.0
2025-03-10 10:40:00,50.55,50.63,50.51,50.53,4335.0,50.55,50.63,50.51,50.53,4335.0
2025-03-10 10:45:00,50.52,50.62,50.43,50.5,10610.0,50.52,50.62,50.43,50.5,10610.0
2025-03-10 10:50:00,50.54,50.55,50.41,50.51,5044.0,50.54,50.55,50.41,50.51,5044.0
2025-03-10 10:55:00,50.51,50.61,50.5,50.59,8950.0,50.51,50.61,50.5,50.59,8950.0
2025-03-10 11:00:00,50.62,50.72,50.6,50.6,8007.0,50.62,50.72,50.6,50.6,8007.0
2025-03-10 11:05:00,50.59,50.64,50.55,50.61,4637.0,50.59,50.64,50.55,50.61,4637.0
2025-03-10 11:10:00,50.61,50.7,50.6,50.66,3700.0,50.61,50.7,50.6,50.66,3700.0
2025-03-10 11:15:00,50.63,50.74,50.59,50.65,14283.0,50.63,50.74,50.59,50.65,14283.0
2025-03-10 11:20:00,50.68,50.8,50.67,50.77,2300.0,50.68,50.8,50.67,50.77,2300.0
2025-03-10 11:25:00,50.75,50.91,50.75,50.88,6199.0,50.75,50.91,50.75,50.88,6199.0
2025-03-10 11:30:00,50.9,50.99,50.89,50.97,3660.0,50.9,50.99,50.89,50.97,3660.0
2025-03-10 11:35:00,50.97,51.03,50.96,50.97,6022.0,50.97,51.03,50.96,50.97,6022.0
2025-03-10 11:40:00,50.92,50.93,50.75,50.77,4800.0,50.92,50.93,50.75,50.77,4800.0
2025-03-10 11:45:00,50.79,50.98,50.78,50.93,6500.0,50.79,50.98,50.78,50.93,6500.0
2025-03-10 11:50:00,50.94,50.94,50.87,50.91,3300.0,50.94,50.94,50.87,50.91,3300.0
2025-03-10 11:55:00,50.89,50.89,50.75,50.77,4205.0,50.89,50.89,50.75,50.77,4205.0
2025-03-10 12:00:00,50.78,50.86,50.77,50.8,4072.0,50.78,50.86,50.77,50.8,4072.0
2025-03-10 12:05:00,50.82,50.82,50.7,50.7,2644.0,50.82,50.82,50.7,50.7,2644.0
2025-03-10 12:10:00,50.75,50.84,50.75,50.84,2499.0,50.75,50.84,50.75,50.84,2499.0
2025-03-10 12:15:00,50.85,50.85,50.66,50.67,1700.0,50.85,50.85,50.66,50.67,1700.0
2025-03-10 12:20:00,50.69,50.69,50.61,50.62,3100.0,50.69,50.69,50.61,50.62,3100.0
2025-03-10 12:25:00,50.62,50.68,50.59,50.64,5015.0,50.62,50.68,50.59,50.64,5015.0
2025-03-10 12:30:00,50.66,50.76,50.65,50.75,1928.0,50.66,50.76,50.65,50.75,1928.0
2025-03-10 12:35:00,50.71,50.71,50.59,50.59,3387.0,50.71,50.71,50.59,50.59,3387.0
2025-03-10 12:40:00,50.55,50.58,50.5,50.52,4096.0,50.55,50.58,50.5,50.52,4096.0
2025-03-10 12:45:00,50.51,50.52,50.43,50.47,2400.0,50.51,50.52,50.43,50.47,2400.0
2025-03-10 12:50:00,50.47,50.5,50.45,50.5,884.0,50.47,50.5,50.45,50.5,884.0
2025-03-10 12:55:00,50.46,50.52,50.43,50.43,2511.0,50.46,50.52,50.43,50.43,2511.0
2025-03-10 13:00:00,50.42,50.42,50.31,50.31,4500.0,50.42,50.42,50.31,50.31,4500.0
2025-03-10 13:05:00,50.32,50.35,50.31,50.32,6709.0,50.32,50.35,50.31,50.32,6709.0
2025-03-10 13:10:00,50.31,50.31,50.17,50.26,12323.0,50.31,50.31,50.17,50.26,12323.0
2025-03-10 13:15:00,50.29,50.3,50.2,50.2,2300.0,50.29,50.3,50.2,50.2,2300.0
2025-03-10 13:20:00,50.21,50.26,50.2,50.2,3100.0,50.21,50.26,50.2,50.2,3100.0
2025-03-10 13:25:00,50.19,50.19,50.07,50.09,51683.0,50.19,50.19,50.07,50.09,51683.0
2025-03-10 13:30:00,50.1,50.1,49.98,50.0,18040.0,50.1,50.1,49.98,50.0,18040.0
2025-03-10 13:35:00,50.0,50.01,49.88,49.94,10389.0,50.0,50.01,49.88,49.94,10389.0
2025-03-10 13:40:00,49.92,49.93,49.82,49.88,6325.0,49.92,49.93,49.82,49.88,6325.0
2025-03-10 13:45:00,49.86,49.87,49.78,49.8,5900.0,49.86,49.87,49.78,49.8,5900.0
2025-03-10 13:50:00,49.83,49.84,49.79,49.79,4860.0,49.83,49.84,49.79,49.79,4860.0
2025-03-10 13:55:00,49.77,49.77,49.68,49.76,8070.0,49.77,49.77,49.68,49.76,8070.0
2025-03-10 14:00:00,49.72,49.72,49.56,49.59,22580.0,49.72,49.72,49.56,49.59,22580.0
2025-03-10 14:05:00,49.6,49.6,49.44,49.51,8339.0,49.6,49.6,49.44,49.51,8339.0
2025-03-10 14:10:00,49.54,49.73,49.49,49.65,10700.0,49.54,49.73,49.49,49.65,10700.0
2025-03-10 14:15:00,49.65,49.68,49.56,49.56,6357.0,49.65,49.68,49.56,49.56,6357.0
2025-03-10 14:20:00,49.56,49.68,49.56,49.63,3435.0,49.56,49.68,49.56,49.63,3435.0
2025-03-10 14:25:00,49.6,49.61,49.5,49.55,12139.0,49.6,49.61,49.5,49.55,12139.0
2025-03-10 14:30:00,49.55,49.64,49.55,49.58,10587.0,49.55,49.64,49.55,49.58,10587.0
2025-03-10 14:35:00,49.57,49.6,49.49,49.58,38315.0,49.57,49.6,49.49,49.58,38315.0
2025-03-10 14:40:00,49.59,49.68,49.54,49.59,12455.0,49.59,49.68,49.54,49.59,12455.0
2025-03-10 14:45:00,49.6,49.71,49.59,49.7,6160.0,49.6,49.71,49.59,49.7,6160.0
2025-03-10 14:50:00,49.66,49.66,49.62,49.64,3370.0,49.66,49.66,49.62,49.64,3370.0
2025-03-10 14:55:00,49.61,49.61,49.52,49.56,6151.0,49.61,49.61,49.52,49.56,6151.0
2025-03-10 15:00:00,49.54,49.6,49.46,49.49,10735.0,49.54,49.6,49.46,49.49,10735.0
2025-03-10 15:05:00,49.51,49.55,49.41,49.44,14354.0,49.51,49.55,49.41,49.44,14354.0
2025-03-10 15:10:00,49.44,49.49,49.37,49.47,21929.0,49.44,49.49,49.37,49.47,21929.0
2025-03-10 15:15:00,49.47,49.67,49.46,49.65,16896.0,49.47,49.67,49.46,49.65,16896.0
2025-03-10 15:20:00,49.63,49.82,49.63,49.8,15664.0,49.63,49.82,49.63,49.8,15664.0
2025-03-10 15:25:00,49.81,49.92,49.78,49.79,16905.0,49.81,49.92,49.78,49.79,16905.0
2025-03-10 15:30:00,49.8,50.03,49.8,50.03,22391.0,49.8,50.03,49.8,50.03,22391.0
2025-03-10 15:35:00,50.04,50.08,49.84,49.89,20178.0,50.04,50.08,49.84,49.89,20178.0
2025-03-10 15:40:00,49.88,49.9,49.77,49.77,12910.0,49.88,49.9,49.77,49.77,12910.0
2025-03-10 15:45:00,49.77,49.82,49.74,49.82,31011.0,49.77,49.82,49.74,49.82,31011.0
2025-03-10 15:50:00,49.82,49.89,49.72,49.75,32253.0,49.82,49.89,49.72,49.75,32253.0
2025-03-10 15:55:00,49.76,49.86,49.71,49.85,84528.0,49.76,49.86,49.71,49.85,84528.0
2025-03-11 09:30:00,50.34,50.89,50.31,50.89,49525.0,50.34,50.89,50.31,50.89,49525.0
2025-03-11 09:35:00,50.87,51.43,50.84,51.43,36266.0,50.87,51.43,50.84,51.43,36266.0
2025-03-11 09:40:00,51.41,51.8,51.35,51.75,47565.0,51.41,51.8,51.35,51.75,47565.0
2025-03-11 09:45:00,51.77,51.88,51.72,51.8,36079.0,51.77,51.88,51.72,51.8,36079.0
2025-03-11 09:50:00,51.81,51.81,51.59,51.62,19960.0,51.81,51.81,51.59,51.62,19960.0
2025-03-11 09:55:00,51.61,51.61,51.45,51.48,21290.0,51.61,51.61,51.45,51.48,21290.0
2025-03-11 10:00:00,51.47,51.65,51.13,51.18,33121.0,51.47,51.65,51.13,51.18,33121.0
2025-03-11 10:05:00,51.17,51.68,51.15,51.65,13100.0,51.17,51.68,51.15,51.65,13100.0
2025-03-11 10:10:00,51.62,51.62,51.36,51.39,9862.0,51.62,51.62,51.36,51.39,9862.0
2025-03-11 10:15:00,51.36,51.49,51.23,51.39,10395.0,51.36,51.49,51.23,51.39,10395.0
2025-03-11 10:20:00,51.42,51.46,51.21,51.28,9382.0,51.42,51.46,51.21,51.28,9382.0
2025-03-11 10:25:00,51.28,51.29,51.18,51.25,5198.0,51.28,51.29,51.18,51.25,5198.0
2025-03-11 10:30:00,51.21,51.37,51.09,51.14,10244.0,51.21,51.37,51.09,51.14,10244.0
2025-03-11 10:35:00,51.13,51.24,51.0,51.02,10006.0,51.13,51.24,51.0,51.02,10006.0
2025-03-11 10:40:00,51.04,51.24,50.92,51.23,9987.0,51.04,51.24,50.92,51.23,9987.0
2025-03-11 10:45:00,51.22,51.31,51.21,51.23,6404.0,51.22,51.31,51.21,51.23,6404.0
2025-03-11 10:50:00,51.24,51.58,51.24,51.57,7840.0,51.24,51.58,51.24,51.57,7840.0
2025-03-11 10:55:00,51.57,51.57,51.17,51.19,11611.0,51.57,51.57,51.17,51.19,11611.0
2025-03-11 11:00:00,51.16,51.35,51.15,51.27,11729.0,51.16,51.35,51.15,51.27,11729.0
2025-03-11 11:05:00,51.34,51.54,51.33,51.52,7332.0,51.34,51.54,51.33,51.52,7332.0
2025-03-11 11:10:00,51.54,51.54,51.4,51.4,4688.0,51.54,51.54,51.4,51.4,4688.0
2025-03-11 11:15:00,51.48,51.5,51.44,51.49,7818.0,51.48,51.5,51.44,51.49,7818.0
2025-03-11 11:20:00,51.45,51.45,51.23,51.26,7647.0,51.45,51.45,51.23,51.26,7647.0
2025-03-11 11:25:00,51.27,51.35,51.22,51.31,6801.0,51.27,51.35,51.22,51.31,6801.0
2025-03-11 11:30:00,51.26,51.43,51.26,51.35,4006.0,51.26,51.43,51.26,51.35,4006.0
2025-03-11 11:35:00,51.31,51.35,51.21,51.21,2970.0,51.31,51.35,51.21,51.21,2970.0
2025-03-11 11:40:00,51.44,51.47,51.4,51.42,5532.0,51.44,51.47,51.4,51.42,5532.0
2025-03-11 11:45:00,51.39,51.39,51.25,51.35,1200.0,51.39,51.39,51.25,51.35,1200.0
2025-03-11 11:50:00,51.4,51.45,51.38,51.43,3579.0,51.4,51.45,51.38,51.43,3579.0
2025-03-11 11:55:00,51.44,51.44,51.2,51.2,5654.0,51.44,51.44,51.2,51.2,5654.0
2025-03-11 12:00:00,51.19,51.3,51.16,51.28,4700.0,51.19,51.3,51.16,51.28,4700.0
2025-03-11 12:05:00,51.27,51.28,51.18,51.19,2390.0,51.27,51.28,51.18,51.19,2390.0
2025-03-11 12:10:00,51.13,51.17,51.11,51.11,2000.0,51.13,51.17,51.11,51.11,2000.0
2025-03-11 12:15:00,51.17,51.19,51.13,51.18,4687.0,51.17,51.19,51.13,51.18,4687.0
2025-03-11 12:20:00,51.16,51.2,51.16,51.17,2712.0,51.16,51.2,51.16,51.17,2712.0
2025-03-11 12:25:00,51.19,51.21,51.17,51.18,1520.0,51.19,51.21,51.17,51.18,1520.0
2025-03-11 12:30:00,51.19,51.28,51.19,51.25,3600.0,51.19,51.28,51.19,51.25,3600.0
2025-03-11 12:35:00,51.25,51.28,51.24,51.24,1500.0,51.25,51.28,51.24,51.24,1500.0
2025-03-11 12:40:00,51.23,51.36,51.16,51.23,2100.0,51.23,51.36,51.16,51.23,2100.0
2025-03-11 12:45:00,51.22,51.27,51.21,51.21,1200.0,51.22,51.27,51.21,51.21,1200.0
2025-03-11 12:50:00,51.27,51.3,51.13,51.16,2867.0,51.27,51.3,51.13,51.16,2867.0
2025-03-11 12:55:00,51.23,51.23,51.18,51.21,400.0,51.23,51.23,51.18,51.21,400.0
2025-03-11 13:00:00,51.12,51.16,51.1,51.13,1100.0,51.12,51.16,51.1,51.13,1100.0
2025-03-11 13:05:00,51.14,51.18,51.09,51.18,2033.0,51.14,51.18,51.09,51.18,2033.0
2025-03-11 13:10:00,51.2,51.21,51.1,51.16,1400.0,51.2,51.21,51.1,51.16,1400.0
2025-03-11 13:15:00,51.17,51.2,51.15,51.15,3144.0,51.17,51.2,51.15,51.15,3144.0
2025-03-11 13:20:00,51.14,51.14,51.06,51.06,2448.0,51.14,51.14,51.06,51.06,2448.0
2025-03-11 13:25:00,51.11,51.11,50.98,50.99,2925.0,51.11,51.11,50.98,50.99,2925.0
2025-03-11 13:30:00,50.96,51.11,50.96,51.01,3600.0,50.96,51.11,50.96,51.01,3600.0
2025-03-11 13:35:00,50.96,50.99,50.9,50.96,2984.0,50.96,50.99,50.9,50.96,2984.0
2025-03-11 13:40:00,50.97,51.08,50.96,51.05,4373.0,50.97,51.08,50.96,51.05,4373.0
2025-03-11 13:45:00,51.05,51.29,51.05,51.25,13489.0,51.05,51.29,51.05,51.25,13489.0
2025-03-11 13:50:00,51.28,51.31,51.25,51.29,3000.0,51.28,51.31,51.25,51.29,3000.0
2025-03-11 13:55:00,51.29,51.3,51.15,51.17,5294.0,51.29,51.3,51.15,51.17,5294.0
2025-03-11 14:00:00,51.22,51.35,51.22,51.27,2480.0,51.22,51.35,51.22,51.27,2480.0
2025-03-11 14:05:00,51.23,51.27,51.22,51.25,2554.0,51.23,51.27,51.22,51.25,2554.0
2025-03-11 14:10:00,51.28,51.37,51.28,51.37,7491.0,51.28,51.37,51.28,51.37,7491.0
2025-03-11 14:15:00,51.35,51.35,51.26,51.3,4373.0,51.35,51.35,51.26,51.3,4373.0
2025-03-11 14:20:00,51.29,51.54,51.29,51.44,6450.0,51.29,51.54,51.29,51.44,6450.0
2025-03-11 14:25:00,51.41,51.41,51.36,51.37,3074.0,51.41,51.41,51.36,51.37,3074.0
2025-03-11 14:30:00,51.37,51.39,51.3,51.34,7988.0,51.37,51.39,51.3,51.34,7988.0
2025-03-11 14:35:00,51.32,51.41,51.32,51.41,5252.0,51.32,51.41,51.32,51.41,5252.0
2025-03-11 14:40:00,51.47,51.62,51.45,51.62,4976.0,51.47,51.62,51.45,51.62,4976.0
2025-03-11 14:45:00,51.64,51.69,51.61,51.69,3950.0,51.64,51.69,51.61,51.69,3950.0
2025-03-11 14:50:00,51.68,51.78,51.68,51.73,3555.0,51.68,51.78,51.68,51.73,3555.0
2025-03-11 14:55:00,51.72,51.79,51.71,51.74,6296.0,51.72,51.79,51.71,51.74,6296.0
2025-03-11 15:00:00,51.75,51.77,51.58,51.65,4560.0,51.75,51.77,51.58,51.65,4560.0
2025-03-11 15:05:00,51.67,51.86,51.67,51.79,9943.0,51.67,51.86,51.67,51.79,9943.0
2025-03-11 15:10:00,51.78,51.82,51.71,51.81,9050.0,51.78,51.82,51.71,51.81,9050.0
2025-03-11 15:15:00,51.81,51.82,51.75,51.78,14876.0,51.81,51.82,51.75,51.78,14876.0
2025-03-11 15:20:00,51.77,51.9,51.77,51.79,12929.0,51.77,51.9,51.77,51.79,12929.0
2025-03-11 15:25:00,51.75,51.89,51.75,51.82,10346.0,51.75,51.89,51.75,51.82,10346.0
2025-03-11 15:30:00,51.83,51.98,51.81,51.94,11298.0,51.83,51.98,51.81,51.94,11298.0
2025-03-11 15:35:00,51.93,51.98,51.87,51.87,15044.0,51.93,51.98,51.87,51.87,15044.0
2025-03-11 15:40:00,51.87,51.92,51.82,51.92,10266.0,51.87,51.92,51.82,51.92,10266.0
2025-03-11 15:45:00,51.91,52.0,51.88,52.0,10309.0,51.91,52.0,51.88,52.0,10309.0
2025-03-11 15:50:00,51.98,52.02,51.85,51.92,17684.0,51.98,52.02,51.85,51.92,17684.0
2025-03-11 15:55:00,51.94,51.94,51.83,51.84,60714.0,51.94,51.94,51.83,51.84,60714.0
2025-03-12 09:30:00,51.36,51.68,51.3,51.37,32571.0,51.36,51.68,51.3,51.37,32571.0
2025-03-12 09:35:00,51.4,51.67,51.4,51.61,19072.0,51.4,51.67,51.4,51.61,19072.0
2025-03-12 09:40:00,51.61,51.68,51.49,51.68,20161.0,51.61,51.68,51.49,51.68,20161.0
2025-03-12 09:45:00,51.67,51.91,51.67,51.77,13458.0,51.67,51.91,51.67,51.77,13458.0
2025-03-12 09:50:00,51.86,52.02,51.81,51.85,15971.0,51.86,52.02,51.81,51.85,15971.0
2025-03-12 09:55:00,51.82,51.88,51.64,51.82,15044.0,51.82,51.88,51.64,51.82,15044.0
2025-03-12 10:00:00,51.77,51.94,51.72,51.84,21760.0,51.77,51.94,51.72,51.84,21760.0
2025-03-12 10:05:00,51.85,52.01,51.84,51.91,6464.0,51.85,52.01,51.84,51.91,6464.0
2025-03-12 10:10:00,51.9,51.97,51.84,51.86,6313.0,51.9,51.97,51.84,51.86,6313.0
2025-03-12 10:15:00,51.76,51.86,51.76,51.86,2147.0,51.76,51.86,51.76,51.86,2147.0
2025-03-12 10:20:00,51.89,51.94,51.73,51.79,3948.0,51.89,51.94,51.73,51.79,3948.0
2025-03-12 10:25:00,51.84,51.96,51.83,51.87,6127.0,51.84,51.96,51.83,51.87,6127.0
2025-03-12 10:30:00,51.91,51.92,51.82,51.85,2500.0,51.91,51.92,51.82,51.85,2500.0
2025-03-12 10:35:00,51.85,51.98,51.8,51.8,7110.0,51.85,51.98,51.8,51.8,7110.0
2025-03-12 10:40:00,51.8,51.8,51.62,51.74,4800.0,51.8,51.8,51.62,51.74,4800.0
2025-03-12 10:45:00,51.75,51.96,51.75,51.79,6899.0,51.75,51.96,51.75,51.79,6899.0
2025-03-12 10:50:00,51.79,52.02,51.79,52.02,5483.0,51.79,52.02,51.79,52.02,5483.0
2025-03-12 10:55:00,52.02,52.02,51.87,51.91,2800.0,52.02,52.02,51.87,51.91,2800.0
2025-03-12 11:00:00,51.93,52.01,51.84,51.86,10700.0,51.93,52.01,51.84,51.86,10700.0
2025-03-12 11:05:00,51.87,51.88,51.68,51.81,8400.0,51.87,51.88,51.68,51.81,8400.0
2025-03-12 11:10:00,51.81,51.94,51.79,51.91,5000.0,51.81,51.94,51.79,51.91,5000.0
2025-03-12 11:15:00,51.9,51.95,51.88,51.93,5548.0,51.9,51.95,51.88,51.93,5548.0
2025-03-12 11:20:00,51.92,52.04,51.84,52.03,6877.0,51.92,52.04,51.84,52.03,6877.0
2025-03-12 11:25:00,52.03,52.06,51.91,51.93,4822.0,52.03,52.06,51.91,51.93,4822.0
2025-03-12 11:30:00,51.93,51.95,51.89,51.95,3100.0,51.93,51.95,51.89,51.95,3100.0
2025-03-12 11:35:00,51.93,52.01,51.91,52.01,6512.0,51.93,52.01,51.91,52.01,6512.0
2025-03-12 11:40:00,51.99,52.0,51.94,51.95,8460.0,51.99,52.0,51.94,51.95,8460.0
2025-03-12 11:45:00,51.93,52.0,51.9,51.99,2473.0,51.93,52.0,51.9,51.99,2473.0
2025-03-12 11:50:00,52.0,52.06,51.97,52.0,4501.0,52.0,52.06,51.97,52.0,4501.0
2025-03-12 11:55:00,51.99,52.04,51.91,52.04,4900.0,51.99,52.04,51.91,52.04,4900.0
2025-03-12 12:00:00,51.99,52.06,51.98,52.01,1700.0,51.99,52.06,51.98,52.01,1700.0
2025-03-12 12:05:00,52.1,52.39,52.04,52.36,13305.0,52.1,52.39,52.04,52.36,13305.0
2025-03-12 12:10:00,52.35,52.35,52.17,52.29,6683.0,52.35,52.35,52.17,52.29,6683.0
2025-03-12 12:15:00,52.28,52.31,52.22,52.31,6482.0,52.28,52.31,52.22,52.31,6482.0
2025-03-12 12:20:00,52.31,52.39,52.31,52.37,8648.0,52.31,52.39,52.31,52.37,8648.0
2025-03-12 12:25:00,52.37,52.37,52.25,52.33,5638.0,52.37,52.37,52.25,52.33,5638.0
2025-03-12 12:30:00,52.37,52.39,52.24,52.31,4673.0,52.37,52.39,52.24,52.31,4673.0
2025-03-12 12:35:00,52.32,52.35,52.29,52.29,3199.0,52.32,52.35,52.29,52.29,3199.0
2025-03-12 12:40:00,52.27,52.27,52.18,52.21,4980.0,52.27,52.27,52.18,52.21,4980.0
2025-03-12 12:45:00,52.24,52.36,52.24,52.36,4300.0,52.24,52.36,52.24,52.36,4300.0
2025-03-12 12:50:00,52.37,52.37,52.26,52.27,2473.0,52.37,52.37,52.26,52.27,2473.0
2025-03-12 12:55:00,52.28,52.29,52.24,52.24,1700.0,52.28,52.29,52.24,52.24,1700.0
2025-03-12 13:00:00,52.26,52.31,52.26,52.28,3704.0,52.26,52.31,52.26,52.28,3704.0
2025-03-12 13:05:00,52.31,52.37,52.31,52.37,1703.0,52.31,52.37,52.31,52.37,1703.0
2025-03-12 13:10:00,52.35,52.4,52.33,52.4,1800.0,52.35,52.4,52.33,52.4,1800.0
2025-03-12 13:15:00,52.39,52.43,52.35,52.35,2112.0,52.39,52.43,52.35,52.35,2112.0
2025-03-12 13:20:00,52.41,52.47,52.4,52.46,1593.0,52.41,52.47,52.4,52.46,1593.0
2025-03-12 13:25:00,52.46,52.53,52.45,52.53,3843.0,52.46,52.53,52.45,52.53,3843.0
2025-03-12 13:30:00,52.52,52.63,52.49,52.57,14100.0,52.52,52.63,52.49,52.57,14100.0
2025-03-12 13:35:00,52.58,52.58,52.55,52.56,3667.0,52.58,52.58,52.55,52.56,3667.0
2025-03-12 13:40:00,52.56,52.65,52.56,52.6,4773.0,52.56,52.65,52.56,52.6,4773.0
2025-03-12 13:45:00,52.6,52.67,52.6,52.64,1800.0,52.6,52.67,52.6,52.64,1800.0
2025-03-12 13:50:00,52.63,52.64,52.52,52.53,8125.0,52.63,52.64,52.52,52.53,8125.0
2025-03-12 13:55:00,52.5,52.5,52.4,52.42,4000.0,52.5,52.5,52.4,52.42,4000.0
2025-03-12 14:00:00,52.41,52.61,52.4,52.52,4350.0,52.41,52.61,52.4,52.52,4350.0
2025-03-12 14:05:00,52.5,52.53,52.45,52.52,4801.0,52.5,52.53,52.45,52.52,4801.0
2025-03-12 14:10:00,52.53,52.62,52.53,52.61,4500.0,52.53,52.62,52.53,52.61,4500.0
2025-03-12 14:15:00,52.63,52.65,52.6,52.62,3750.0,52.63,52.65,52.6,52.62,3750.0
2025-03-12 14:20:00,52.63,52.68,52.6,52.64,2900.0,52.63,52.68,52.6,52.64,2900.0
2025-03-12 14:25:00,52.63,52.77,52.63,52.77,7326.0,52.63,52.77,52.63,52.77,7326.0
2025-03-12 14:30:00,52.77,52.81,52.7,52.78,10190.0,52.77,52.81,52.7,52.78,10190.0
2025-03-12 14:35:00,52.77,52.78,52.73,52.73,1700.0,52.77,52.78,52.73,52.73,1700.0
2025-03-12 14:40:00,52.75,52.77,52.74,52.76,2568.0,52.75,52.77,52.74,52.76,2568.0
2025-03-12 14:45:00,52.77,52.81,52.77,52.79,4938.0,52.77,52.81,52.77,52.79,4938.0
2025-03-12 14:50:00,52.79,52.79,52.7,52.76,4933.0,52.79,52.79,52.7,52.76,4933.0
2025-03-12 14:55:00,52.77,52.81,52.74,52.77,6652.0,52.77,52.81,52.74,52.77,6652.0
2025-03-12 15:00:00,52.76,52.78,52.65,52.75,8325.0,52.76,52.78,52.65,52.75,8325.0
2025-03-12 15:05:00,52.73,52.77,52.7,52.74,14343.0,52.73,52.77,52.7,52.74,14343.0
2025-03-12 15:10:00,52.74,52.78,52.7,52.7,6770.0,52.74,52.78,52.7,52.7,6770.0
2025-03-12 15:15:00,52.68,52.77,52.64,52.73,8696.0,52.68,52.77,52.64,52.73,8696.0
2025-03-12 15:20:00,52.73,52.73,52.54,52.57,10051.0,52.73,52.73,52.54,52.57,10051.0
2025-03-12 15:25:00,52.58,52.62,52.55,52.61,6412.0,52.58,52.62,52.55,52.61,6412.0
2025-03-12 15:30:00,52.62,52.69,52.62,52.67,10714.0,52.62,52.69,52.62,52.67,10714.0
2025-03-12 15:35:00,52.66,52.66,52.59,52.6,6278.0,52.66,52.66,52.59,52.6,6278.0
2025-03-12 15:40:00,52.62,52.69,52.59,52.69,10482.0,52.62,52.69,52.59,52.69,10482.0
2025-03-12 15:45:00,52.7,52.76,52.67,52.76,12811.0,52.7,52.76,52.67,52.76,12811.0
2025-03-12 15:50:00,52.75,52.77,52.7,52.71,14757.0,52.75,52.77,52.7,52.71,14757.0
2025-03-12 15:55:00,52.71,52.72,52.6,52.62,38097.0,52.71,52.72,52.6,52.62,38097.0
2025-03-13 09:30:00,53.0,53.22,52.82,53.22,39337.0,53.0,53.22,52.82,53.22,39337.0
2025-03-13 09:35:00,53.22,53.6,53.16,53.52,42065.0,53.22,53.6,53.16,53.52,42065.0
2025-03-13 09:40:00,53.53,53.68,53.45,53.61,27728.0,53.53,53.68,53.45,53.61,27728.0
2025-03-13 09:45:00,53.61,53.69,53.51,53.54,17508.0,53.61,53.69,53.51,53.54,17508.0
2025-03-13 09:50:00,53.55,53.57,53.31,53.31,19406.0,53.55,53.57,53.31,53.31,19406.0
2025-03-13 09:55:00,53.34,53.39,53.12,53.23,26715.0,53.34,53.39,53.12,53.23,26715.0
2025-03-13 10:00:00,53.22,53.48,53.18,53.36,18305.0,53.22,53.48,53.18,53.36,18305.0
2025-03-13 10:05:00,53.36,53.56,53.36,53.53,17177.0,53.36,53.56,53.36,53.53,17177.0
2025-03-13 10:10:00,53.54,53.57,53.44,53.53,7658.0,53.54,53.57,53.44,53.53,7658.0
2025-03-13 10:15:00,53.53,53.68,53.49,53.66,9152.0,53.53,53.68,53.49,53.66,9152.0
2025-03-13 10:20:00,53.64,53.72,53.64,53.72,24075.0,53.64,53.72,53.64,53.72,24075.0
2025-03-13 10:25:00,53.71,53.83,53.61,53.62,17102.0,53.71,53.83,53.61,53.62,17102.0
2025-03-13 10:30:00,53.65,53.87,53.65,53.7,13630.0,53.65,53.87,53.65,53.7,13630.0
2025-03-13 10:35:00,53.76,53.79,53.73,53.76,10054.0,53.76,53.79,53.73,53.76,10054.0
2025-03-13 10:40:00,53.76,54.0,53.74,53.99,19339.0,53.76,54.0,53.74,53.99,19339.0
2025-03-13 10:45:00,53.97,54.06,53.88,54.04,16561.0,53.97,54.06,53.88,54.04,16561.0
2025-03-13 10:50:00,54.03,54.19,54.03,54.07,16672.0,54.03,54.19,54.03,54.07,16672.0
2025-03-13 10:55:00,54.05,54.14,53.99,54.14,11541.0,54.05,54.14,53.99,54.14,11541.0
2025-03-13 11:00:00,54.14,54.33,54.14,54.33,17507.0,54.14,54.33,54.14,54.33,17507.0
2025-03-13 11:05:00,54.31,54.34,54.2,54.28,16779.0,54.31,54.34,54.2,54.28,16779.0
2025-03-13 11:10:00,54.3,54.39,54.27,54.34,40602.0,54.3,54.39,54.27,54.34,40602.0
2025-03-13 11:15:00,54.37,54.49,54.37,54.48,10155.0,54.37,54.49,54.37,54.48,10155.0
2025-03-13 11:20:00,54.48,54.58,54.41,54.55,11759.0,54.48,54.58,54.41,54.55,11759.0
2025-03-13 11:25:00,54.56,54.6,54.46,54.48,13858.0,54.56,54.6,54.46,54.48,13858.0
2025-03-13 11:30:00,54.48,54.62,54.46,54.55,14090.0,54.48,54.62,54.46,54.55,14090.0
2025-03-13 11:35:00,54.54,54.54,54.38,54.52,9750.0,54.54,54.54,54.38,54.52,9750.0
2025-03-13 11:40:00,54.49,54.62,54.43,54.52,15200.0,54.49,54.62,54.43,54.52,15200.0
2025-03-13 11:45:00,54.49,54.49,54.28,54.4,13500.0,54.49,54.49,54.28,54.4,13500.0
2025-03-13 11:50:00,54.35,54.49,54.27,54.49,9222.0,54.35,54.49,54.27,54.49,9222.0
2025-03-13 11:55:00,54.49,54.52,54.42,54.45,8221.0,54.49,54.52,54.42,54.45,8221.0
2025-03-13 12:00:00,54.48,54.53,54.41,54.51,6381.0,54.48,54.53,54.41,54.51,6381.0
2025-03-13 12:05:00,54.46,54.49,54.4,54.49,3000.0,54.46,54.49,54.4,54.49,3000.0
2025-03-13 12:10:00,54.48,54.51,54.42,54.49,6400.0,54.48,54.51,54.42,54.49,6400.0
2025-03-13 12:15:00,54.47,54.48,54.36,54.48,7998.0,54.47,54.48,54.36,54.48,7998.0
2025-03-13 12:20:00,54.48,54.52,54.36,54.36,7158.0,54.48,54.52,54.36,54.36,7158.0
2025-03-13 12:25:00,54.36,54.47,54.33,54.45,12133.0,54.36,54.47,54.33,54.45,12133.0
2025-03-13 12:30:00,54.45,54.62,54.44,54.59,13746.0,54.45,54.62,54.44,54.59,13746.0
2025-03-13 12:35:00,54.59,54.71,54.55,54.7,21651.0,54.59,54.71,54.55,54.7,21651.0
2025-03-13 12:40:00,54.69,54.72,54.63,54.65,10535.0,54.69,54.72,54.63,54.65,10535.0
2025-03-13 12:45:00,54.66,54.69,54.39,54.44,10825.0,54.66,54.69,54.39,54.44,10825.0
2025-03-13 12:50:00,54.44,54.45,54.27,54.27,8450.0,54.44,54.45,54.27,54.27,8450.0
2025-03-13 12:55:00,54.28,54.28,54.03,54.23,17796.0,54.28,54.28,54.03,54.23,17796.0
2025-03-13 13:00:00,54.23,54.26,54.09,54.14,10805.0,54.23,54.26,54.09,54.14,10805.0
2025-03-13 13:05:00,54.16,54.19,54.05,54.17,7218.0,54.16,54.19,54.05,54.17,7218.0
2025-03-13 13:10:00,54.17,54.23,54.01,54.02,19145.0,54.17,54.23,54.01,54.02,19145.0
2025-03-13 13:15:00,54.02,54.07,53.91,53.92,8817.0,54.02,54.07,53.91,53.92,8817.0
2025-03-13 13:20:00,53.95,53.96,53.81,53.88,5961.0,53.95,53.96,53.81,53.88,5961.0
2025-03-13 13:25:00,53.84,53.91,53.81,53.88,10716.0,53.84,53.91,53.81,53.88,10716.0
2025-03-13 13:30:00,53.89,53.89,53.8,53.83,17313.0,53.89,53.89,53.8,53.83,17313.0
2025-03-13 13:35:00,53.83,53.89,53.74,53.77,9278.0,53.83,53.89,53.74,53.77,9278.0
2025-03-13 13:40:00,53.77,53.84,53.77,53.81,4585.0,53.77,53.84,53.77,53.81,4585.0
2025-03-13 13:45:00,53.81,53.87,53.72,53.74,10897.0,53.81,53.87,53.72,53.74,10897.0
2025-03-13 13:50:00,53.73,53.83,53.72,53.77,3457.0,53.73,53.83,53.72,53.77,3457.0
2025-03-13 13:55:00,53.79,53.81,53.64,53.65,8370.0,53.79,53.81,53.64,53.65,8370.0
2025-03-13 14:00:00,53.65,53.88,53.64,53.87,7050.0,53.65,53.88,53.64,53.87,7050.0
2025-03-13 14:05:00,53.87,53.92,53.8,53.92,4210.0,53.87,53.92,53.8,53.92,4210.0
2025-03-13 14:10:00,53.89,54.11,53.89,54.1,12340.0,53.89,54.11,53.89,54.1,12340.0
2025-03-13 14:15:00,54.09,54.09,53.91,53.97,11410.0,54.09,54.09,53.91,53.97,11410.0
2025-03-13 14:20:00,53.99,54.08,53.99,54.07,3951.0,53.99,54.08,53.99,54.07,3951.0
2025-03-13 14:25:00,54.07,54.12,54.02,54.09,7160.0,54.07,54.12,54.02,54.09,7160.0
2025-03-13 14:30:00,54.08,54.17,54.04,54.15,5340.0,54.08,54.17,54.04,54.15,5340.0
2025-03-13 14:35:00,54.16,54.2,54.14,54.18,5800.0,54.16,54.2,54.14,54.18,5800.0
2025-03-13 14:40:00,54.17,54.25,54.15,54.25,3588.0,54.17,54.25,54.15,54.25,3588.0
2025-03-13 14:45:00,54.24,54.29,54.24,54.27,6456.0,54.24,54.29,54.24,54.27,6456.0
2025-03-13 14:50:00,54.26,54.26,54.15,54.21,3800.0,54.26,54.26,54.15,54.21,3800.0
2025-03-13 14:55:00,54.23,54.35,54.2,54.35,4300.0,54.23,54.35,54.2,54.35,4300.0
2025-03-13 15:00:00,54.34,54.4,54.32,54.34,6012.0,54.34,54.4,54.32,54.34,6012.0
2025-03-13 15:05:00,54.37,54.37,54.27,54.29,8289.0,54.37,54.37,54.27,54.29,8289.0
2025-03-13 15:10:00,54.27,54.39,54.25,54.36,10767.0,54.27,54.39,54.25,54.36,10767.0
2025-03-13 15:15:00,54.37,54.44,54.37,54.43,18821.0,54.37,54.44,54.37,54.43,18821.0
2025-03-13 15:20:00,54.41,54.5,54.39,54.46,22386.0,54.41,54.5,54.39,54.46,22386.0
2025-03-13 15:25:00,54.46,54.46,54.33,54.38,14678.0,54.46,54.46,54.33,54.38,14678.0
2025-03-13 15:30:00,54.37,54.46,54.37,54.44,13609.0,54.37,54.46,54.37,54.44,13609.0
2025-03-13 15:35:00,54.46,54.47,54.37,54.38,21017.0,54.46,54.47,54.37,54.38,21017.0
2025-03-13 15:40:00,54.39,54.44,54.33,54.42,22547.0,54.39,54.44,54.33,54.42,22547.0
2025-03-13 15:45:00,54.43,54.5,54.39,54.5,24240.0,54.43,54.5,54.39,54.5,24240.0
2025-03-13 15:50:00,54.5,54.55,54.45,54.54,24837.0,54.5,54.55,54.45,54.54,24837.0
2025-03-13 15:55:00,54.54,54.54,54.41,54.42,86660.0,54.54,54.54,54.41,54.42,86660.0
2025-03-14 09:30:00,54.86,55.35,54.61,54.7,145787.0,54.86,55.35,54.61,54.7,145787.0
2025-03-14 09:35:00,54.7,54.85,54.55,54.83,45251.0,54.7,54.85,54.55,54.83,45251.0
2025-03-14 09:40:00,54.84,54.85,54.61,54.73,18836.0,54.84,54.85,54.61,54.73,18836.0
2025-03-14 09:45:00,54.73,54.97,54.69,54.95,25538.0,54.73,54.97,54.69,54.95,25538.0
2025-03-14 09:50:00,54.97,54.99,54.78,54.84,8576.0,54.97,54.99,54.78,54.84,8576.0
2025-03-14 09:55:00,54.83,54.85,54.72,54.72,13042.0,54.83,54.85,54.72,54.72,13042.0
2025-03-14 10:00:00,54.72,54.79,54.45,54.72,21063.0,54.72,54.79,54.45,54.72,21063.0
2025-03-14 10:05:00,54.78,54.98,54.78,54.98,11810.0,54.78,54.98,54.78,54.98,11810.0
2025-03-14 10:10:00,55.0,55.21,54.99,55.05,16123.0,55.0,55.21,54.99,55.05,16123.0
2025-03-14 10:15:00,55.02,55.2,55.02,55.08,13250.0,55.02,55.2,55.02,55.08,13250.0
2025-03-14 10:20:00,55.06,55.08,54.93,54.99,17983.0,55.06,55.08,54.93,54.99,17983.0
2025-03-14 10:25:00,54.99,55.0,54.6,54.61,15064.0,54.99,55.0,54.6,54.61,15064.0
2025-03-14 10:30:00,54.67,54.84,54.67,54.78,11138.0,54.67,54.84,54.67,54.78,11138.0
2025-03-14 10:35:00,54.74,54.89,54.71,54.87,6925.0,54.74,54.89,54.71,54.87,6925.0
2025-03-14 10:40:00,54.85,54.99,54.85,54.98,3464.0,54.85,54.99,54.85,54.98,3464.0
2025-03-14 10:45:00,54.99,55.0,54.92,54.96,9938.0,54.99,55.0,54.92,54.96,9938.0
2025-03-14 10:50:00,54.96,55.1,54.95,55.08,6325.0,54.96,55.1,54.95,55.08,6325.0
2025-03-14 10:55:00,55.07,55.18,55.06,55.17,7800.0,55.07,55.18,55.06,55.17,7800.0
2025-03-14 11:00:00,55.19,55.21,54.97,55.07,8661.0,55.19,55.21,54.97,55.07,8661.0
2025-03-14 11:05:00,55.09,55.16,55.01,55.01,11206.0,55.09,55.16,55.01,55.01,11206.0
2025-03-14 11:10:00,55.0,55.08,54.87,54.93,8200.0,55.0,55.08,54.87,54.93,8200.0
2025-03-14 11:15:00,54.94,54.97,54.89,54.92,5013.0,54.94,54.97,54.89,54.92,5013.0
2025-03-14 11:20:00,54.93,55.0,54.82,54.99,10156.0,54.93,55.0,54.82,54.99,10156.0
2025-03-14 11:25:00,54.99,55.01,54.92,54.99,20497.0,54.99,55.01,54.92,54.99,20497.0
2025-03-14 11:30:00,55.01,55.05,54.99,55.01,8400.0,55.01,55.05,54.99,55.01,8400.0
2025-03-14 11:35:00,55.02,55.05,55.0,55.03,9757.0,55.02,55.05,55.0,55.03,9757.0
2025-03-14 11:40:00,55.03,55.04,54.97,55.03,4969.0,55.03,55.04,54.97,55.03,4969.0
2025-03-14 11:45:00,55.02,55.02,54.95,55.0,6125.0,55.02,55.02,54.95,55.0,6125.0
2025-03-14 11:50:00,54.99,55.07,54.99,55.07,4899.0,54.99,55.07,54.99,55.07,4899.0
2025-03-14 11:55:00,55.04,55.06,54.99,55.06,9482.0,55.04,55.06,54.99,55.06,9482.0
2025-03-14 12:00:00,55.05,55.07,54.97,55.0,7300.0,55.05,55.07,54.97,55.0,7300.0
2025-03-14 12:05:00,54.99,55.11,54.99,55.04,6281.0,54.99,55.11,54.99,55.04,6281.0
2025-03-14 12:10:00,55.05,55.09,55.04,55.08,2647.0,55.05,55.09,55.04,55.08,2647.0
2025-03-14 12:15:00,55.07,55.11,55.0,55.03,6926.0,55.07,55.11,55.0,55.03,6926.0
2025-03-14 12:20:00,55.07,55.1,55.03,55.06,4200.0,55.07,55.1,55.03,55.06,4200.0
2025-03-14 12:25:00,55.08,55.09,54.96,54.96,5853.0,55.08,55.09,54.96,54.96,5853.0
2025-03-14 12:30:00,54.96,55.0,54.92,54.98,5280.0,54.96,55.0,54.92,54.98,5280.0
2025-03-14 12:35:00,54.99,55.05,54.99,55.02,11016.0,54.99,55.05,54.99,55.02,11016.0
2025-03-14 12:40:00,55.04,55.12,55.04,55.07,7517.0,55.04,55.12,55.04,55.07,7517.0
2025-03-14 12:45:00,55.08,55.13,55.07,55.11,6020.0,55.08,55.13,55.07,55.11,6020.0
2025-03-14 12:50:00,55.1,55.15,55.09,55.14,5458.0,55.1,55.15,55.09,55.14,5458.0
2025-03-14 12:55:00,55.13,55.15,55.11,55.12,2400.0,55.13,55.15,55.11,55.12,2400.0
2025-03-14 13:00:00,55.11,55.16,55.04,55.12,6338.0,55.11,55.16,55.04,55.12,6338.0
2025-03-14 13:05:00,55.15,55.15,55.11,55.13,2957.0,55.15,55.15,55.11,55.13,2957.0
2025-03-14 13:10:00,55.12,55.13,55.09,55.11,3649.0,55.12,55.13,55.09,55.11,3649.0
2025-03-14 13:15:00,55.12,55.14,55.11,55.12,2426.0,55.12,55.14,55.11,55.12,2426.0
2025-03-14 13:20:00,55.12,55.13,55.06,55.07,2544.0,55.12,55.13,55.06,55.07,2544.0
2025-03-14 13:25:00,55.07,55.1,54.98,55.02,4526.0,55.07,55.1,54.98,55.02,4526.0
2025-03-14 13:30:00,55.01,55.04,54.97,54.97,1900.0,55.01,55.04,54.97,54.97,1900.0
2025-03-14 13:35:00,55.0,55.01,54.91,54.92,2100.0,55.0,55.01,54.91,54.92,2100.0
2025-03-14 13:40:00,54.95,54.95,54.91,54.92,3500.0,54.95,54.95,54.91,54.92,3500.0
2025-03-14 13:45:00,54.92,54.92,54.89,54.89,2430.0,54.92,54.92,54.89,54.89,2430.0
2025-03-14 13:50:00,54.89,54.94,54.88,54.94,5669.0,54.89,54.94,54.88,54.94,5669.0
2025-03-14 13:55:00,54.95,54.96,54.87,54.87,4743.0,54.95,54.96,54.87,54.87,4743.0
2025-03-14 14:00:00,54.88,54.92,54.87,54.88,3728.0,54.88,54.92,54.87,54.88,3728.0
2025-03-14 14:05:00,54.89,54.89,54.81,54.84,3200.0,54.89,54.89,54.81,54.84,3200.0
2025-03-14 14:10:00,54.83,54.84,54.78,54.8,11432.0,54.83,54.84,54.78,54.8,11432.0
2025-03-14 14:15:00,54.79,54.8,54.77,54.8,5100.0,54.79,54.8,54.77,54.8,5100.0
2025-03-14 14:20:00,54.81,54.81,54.78,54.78,2300.0,54.81,54.81,54.78,54.78,2300.0
2025-03-14 14:25:00,54.78,54.79,54.75,54.76,3989.0,54.78,54.79,54.75,54.76,3989.0
2025-03-14 14:30:00,54.77,54.8,54.75,54.77,4759.0,54.77,54.8,54.75,54.77,4759.0
2025-03-14 14:35:00,54.79,54.79,54.75,54.79,5390.0,54.79,54.79,54.75,54.79,5390.0
2025-03-14 14:40:00,54.78,54.78,54.66,54.77,8762.0,54.78,54.78,54.66,54.77,8762.0
2025-03-14 14:45:00,54.77,54.79,54.74,54.76,5253.0,54.77,54.79,54.74,54.76,5253.0
2025-03-14 14:50:00,54.75,54.75,54.65,54.73,6100.0,54.75,54.75,54.65,54.73,6100.0
2025-03-14 14:55:00,54.72,54.72,54.65,54.66,4899.0,54.72,54.72,54.65,54.66,4899.0
2025-03-14 15:00:00,54.65,54.81,54.64,54.81,5400.0,54.65,54.81,54.64,54.81,5400.0
2025-03-14 15:05:00,54.81,54.87,54.81,54.82,9482.0,54.81,54.87,54.81,54.82,9482.0
2025-03-14 15:10:00,54.83,54.87,54.82,54.85,9187.0,54.83,54.87,54.82,54.85,9187.0
2025-03-14 15:15:00,54.84,54.85,54.81,54.82,5980.0,54.84,54.85,54.81,54.82,5980.0
2025-03-14 15:20:00,54.81,54.82,54.79,54.82,11309.0,54.81,54.82,54.79,54.82,11309.0
2025-03-14 15:25:00,54.83,54.83,54.79,54.8,9979.0,54.83,54.83,54.79,54.8,9979.0
2025-03-14 15:30:00,54.8,54.8,54.74,54.79,8754.0,54.8,54.8,54.74,54.79,8754.0
2025-03-14 15:35:00,54.8,54.81,54.77,54.78,8664.0,54.8,54.81,54.77,54.78,8664.0
2025-03-14 15:40:00,54.77,54.85,54.76,54.85,10362.0,54.77,54.85,54.76,54.85,10362.0
2025-03-14 15:45:00,54.85,54.93,54.84,54.93,15699.0,54.85,54.93,54.84,54.93,15699.0
2025-03-14 15:50:00,54.93,54.99,54.91,54.99,21102.0,54.93,54.99,54.91,54.99,21102.0
2025-03-14 15:55:00,54.99,55.01,54.94,54.97,48490.0,54.99,55.01,54.94,54.97,48490.0
2025-03-17 09:30:00,55.17,55.59,55.11,55.59,40172.0,55.17,55.59,55.11,55.59,40172.0
2025-03-17 09:35:00,55.57,55.66,55.48,55.61,25571.0,55.57,55.66,55.48,55.61,25571.0
2025-03-17 09:40:00,55.56,55.78,55.53,55.76,18152.0,55.56,55.78,55.53,55.76,18152.0
2025-03-17 09:45:00,55.74,55.89,55.69,55.83,21914.0,55.74,55.89,55.69,55.83,21914.0
2025-03-17 09:50:00,55.82,55.93,55.75,55.84,13820.0,55.82,55.93,55.75,55.84,13820.0
2025-03-17 09:55:00,55.84,55.87,55.72,55.72,12919.0,55.84,55.87,55.72,55.72,12919.0
2025-03-17 10:00:00,55.7,55.84,55.65,55.84,11800.0,55.7,55.84,55.65,55.84,11800.0
2025-03-17 10:05:00,55.82,55.88,55.72,55.81,7024.0,55.82,55.88,55.72,55.81,7024.0
2025-03-17 10:10:00,55.79,55.85,55.71,55.81,6026.0,55.79,55.85,55.71,55.81,6026.0
2025-03-17 10:15:00,55.83,55.84,55.78,55.8,3543.0,55.83,55.84,55.78,55.8,3543.0
2025-03-17 10:20:00,55.83,55.91,55.82,55.89,3310.0,55.83,55.91,55.82,55.89,3310.0
2025-03-17 10:25:00,55.89,55.92,55.83,55.9,4180.0,55.89,55.92,55.83,55.9,4180.0
2025-03-17 10:30:00,55.9,55.91,55.79,55.81,6375.0,55.9,55.91,55.79,55.81,6375.0
2025-03-17 10:35:00,55.83,55.89,55.76,55.87,3664.0,55.83,55.89,55.76,55.87,3664.0
2025-03-17 10:40:00,55.85,56.0,55.85,56.0,6633.0,55.85,56.0,55.85,56.0,6633.0
2025-03-17 10:45:00,55.98,56.01,55.9,56.01,4640.0,55.98,56.01,55.9,56.01,4640.0
2025-03-17 10:50:00,56.0,56.0,55.87,55.92,13540.0,56.0,56.0,55.87,55.92,13540.0
2025-03-17 10:55:00,55.85,55.92,55.83,55.9,8400.0,55.85,55.92,55.83,55.9,8400.0
2025-03-17 11:00:00,55.88,55.91,55.87,55.87,3028.0,55.88,55.91,55.87,55.87,3028.0
2025-03-17 11:05:00,55.9,55.92,55.77,55.8,8604.0,55.9,55.92,55.77,55.8,8604.0
2025-03-17 11:10:00,55.8,55.85,55.78,55.85,4496.0,55.8,55.85,55.78,55.85,4496.0
2025-03-17 11:15:00,55.87,55.89,55.8,55.84,4313.0,55.87,55.89,55.8,55.84,4313.0
2025-03-17 11:20:00,55.81,55.93,55.81,55.92,1800.0,55.81,55.93,55.81,55.92,1800.0
2025-03-17 11:25:00,55.94,55.94,55.85,55.85,3682.0,55.94,55.94,55.85,55.85,3682.0
2025-03-17 11:30:00,55.87,55.87,55.74,55.77,3750.0,55.87,55.87,55.74,55.77,3750.0
2025-03-17 11:35:00,55.8,55.94,55.8,55.88,3850.0,55.8,55.94,55.8,55.88,3850.0
2025-03-17 11:40:00,55.85,55.99,55.85,55.99,3100.0,55.85,55.99,55.85,55.99,3100.0
2025-03-17 11:45:00,55.99,56.06,55.98,56.03,6301.0,55.99,56.06,55.98,56.03,6301.0
2025-03-17 11:50:00,56.03,56.09,56.03,56.07,3600.0,56.03,56.09,56.03,56.07,3600.0
2025-03-17 11:55:00,56.08,56.09,55.99,56.01,2257.0,56.08,56.09,55.99,56.01,2257.0
2025-03-17 12:00:00,56.02,56.02,55.9,55.92,1700.0,56.02,56.02,55.9,55.92,1700.0
2025-03-17 12:05:00,55.95,56.01,55.95,56.01,2850.0,55.95,56.01,55.95,56.01,2850.0
2025-03-17 12:10:00,56.0,56.07,55.99,56.05,1908.0,56.0,56.07,55.99,56.05,1908.0
2025-03-17 12:15:00,56.05,56.07,56.03,56.06,2800.0,56.05,56.07,56.03,56.06,2800.0
2025-03-17 12:20:00,56.08,56.1,56.0,56.03,3983.0,56.08,56.1,56.0,56.03,3983.0
2025-03-17 12:25:00,56.04,56.06,56.02,56.03,1878.0,56.04,56.06,56.02,56.03,1878.0
2025-03-17 12:30:00,56.03,56.05,56.0,56.01,2247.0,56.03,56.05,56.0,56.01,2247.0
2025-03-17 12:35:00,56.01,56.01,55.97,55.97,2152.0,56.01,56.01,55.97,55.97,2152.0
2025-03-17 12:40:00,55.94,55.96,55.91,55.91,3479.0,55.94,55.96,55.91,55.91,3479.0
2025-03-17 12:45:00,55.91,55.92,55.84,55.88,8158.0,55.91,55.92,55.84,55.88,8158.0
2025-03-17 12:50:00,55.87,55.94,55.85,55.92,1658.0,55.87,55.94,55.85,55.92,1658.0
2025-03-17 12:55:00,55.92,55.92,55.87,55.89,4600.0,55.92,55.92,55.87,55.89,4600.0
2025-03-17 13:00:00,55.91,55.91,55.89,55.91,300.0,55.91,55.91,55.89,55.91,300.0
2025-03-17 13:05:00,55.98,56.01,55.98,56.01,1800.0,55.98,56.01,55.98,56.01,1800.0
2025-03-17 13:10:00,56.02,56.08,56.02,56.07,2579.0,56.02,56.08,56.02,56.07,2579.0
2025-03-17 13:15:00,56.09,56.11,56.03,56.03,2058.0,56.09,56.11,56.03,56.03,2058.0
2025-03-17 13:20:00,56.06,56.12,56.06,56.11,1658.0,56.06,56.12,56.06,56.11,1658.0
2025-03-17 13:25:00,56.11,56.14,56.11,56.13,3409.0,56.11,56.14,56.11,56.13,3409.0
2025-03-17 13:30:00,56.14,56.15,56.14,56.15,1500.0,56.14,56.15,56.14,56.15,1500.0
2025-03-17 13:35:00,56.16,56.17,56.14,56.15,1000.0,56.16,56.17,56.14,56.15,1000.0
2025-03-17 13:40:00,56.17,56.19,56.14,56.19,1700.0,56.17,56.19,56.14,56.19,1700.0
2025-03-17 13:45:00,56.19,56.23,56.18,56.23,4621.0,56.19,56.23,56.18,56.23,4621.0
2025-03-17 13:50:00,56.24,56.26,56.21,56.25,1563.0,56.24,56.26,56.21,56.25,1563.0
2025-03-17 13:55:00,56.26,56.29,56.25,56.26,4332.0,56.26,56.29,56.25,56.26,4332.0
2025-03-17 14:00:00,56.25,56.29,56.22,56.28,7364.0,56.25,56.29,56.22,56.28,7364.0
2025-03-17 14:05:00,56.27,56.34,56.25,56.33,3151.0,56.27,56.34,56.25,56.33,3151.0
2025-03-17 14:10:00,56.35,56.37,56.34,56.37,4217.0,56.35,56.37,56.34,56.37,4217.0
2025-03-17 14:15:00,56.36,56.46,56.36,56.46,2070.0,56.36,56.46,56.36,56.46,2070.0
2025-03-17 14:20:00,56.47,56.47,56.42,56.47,4713.0,56.47,56.47,56.42,56.47,4713.0
2025-03-17 14:25:00,56.48,56.48,56.44,56.44,4280.0,56.48,56.48,56.44,56.44,4280.0
2025-03-17 14:30:00,56.42,56.47,56.41,56.47,7510.0,56.42,56.47,56.41,56.47,7510.0
2025-03-17 14:35:00,56.46,56.46,56.42,56.44,3793.0,56.46,56.46,56.42,56.44,3793.0
2025-03-17 14:40:00,56.42,56.42,56.34,56.35,5924.0,56.42,56.42,56.34,56.35,5924.0
2025-03-17 14:45:00,56.34,56.37,56.34,56.36,3066.0,56.34,56.37,56.34,56.36,3066.0
2025-03-17 14:50:00,56.37,56.39,56.32,56.39,2210.0,56.37,56.39,56.32,56.39,2210.0
2025-03-17 14:55:00,56.42,56.42,56.41,56.41,1750.0,56.42,56.42,56.41,56.41,1750.0
2025-03-17 15:00:00,56.38,56.38,56.35,56.36,3200.0,56.38,56.38,56.35,56.36,3200.0
2025-03-17 15:05:00,56.35,56.44,56.35,56.42,5706.0,56.35,56.44,56.35,56.42,5706.0
2025-03-17 15:10:00,56.42,56.45,56.41,56.44,4816.0,56.42,56.45,56.41,56.44,4816.0
2025-03-17 15:15:00,56.43,56.44,56.42,56.43,4178.0,56.43,56.44,56.42,56.43,4178.0
2025-03-17 15:20:00,56.44,56.46,56.4,56.46,6000.0,56.44,56.46,56.4,56.46,6000.0
2025-03-17 15:25:00,56.45,56.45,56.41,56.41,4600.0,56.45,56.45,56.41,56.41,4600.0
2025-03-17 15:30:00,56.39,56.41,56.38,56.39,12698.0,56.39,56.41,56.38,56.39,12698.0
2025-03-17 15:35:00,56.38,56.39,56.36,56.36,4091.0,56.38,56.39,56.36,56.36,4091.0
2025-03-17 15:40:00,56.35,56.4,56.34,56.4,9763.0,56.35,56.4,56.34,56.4,9763.0
2025-03-17 15:45:00,56.41,56.43,56.4,56.42,6460.0,56.41,56.43,56.4,56.42,6460.0
2025-03-17 15:50:00,56.41,56.45,56.38,56.43,9595.0,56.41,56.45,56.38,56.43,9595.0
2025-03-17 15:55:00,56.43,56.52,56.42,56.44,45496.0,56.43,56.52,56.42,56.44,45496.0
2025-03-18 09:30:00,57.22,57.64,57.02,57.1,88298.0,57.22,57.64,57.02,57.1,88298.0
2025-03-18 09:35:00,57.1,57.3,56.87,56.87,14961.0,57.1,57.3,56.87,56.87,14961.0
2025-03-18 09:40:00,56.86,57.08,56.83,56.92,21419.0,56.86,57.08,56.83,56.92,21419.0
2025-03-18 09:45:00,56.91,57.29,56.9,57.25,16433.0,56.91,57.29,56.9,57.25,16433.0
2025-03-18 09:50:00,57.22,57.35,57.22,57.28,12105.0,57.22,57.35,57.22,57.28,12105.0
2025-03-18 09:55:00,57.29,57.38,57.15,57.21,11160.0,57.29,57.38,57.15,57.21,11160.0
2025-03-18 10:00:00,57.18,57.18,56.99,56.99,14687.0,57.18,57.18,56.99,56.99,14687.0
2025-03-18 10:05:00,57.01,57.18,57.0,57.01,12416.0,57.01,57.18,57.0,57.01,12416.0
2025-03-18 10:10:00,57.0,57.0,56.68,56.87,16644.0,57.0,57.0,56.68,56.87,16644.0
2025-03-18 10:15:00,56.87,56.97,56.68,56.73,9970.0,56.87,56.97,56.68,56.73,9970.0
2025-03-18 10:20:00,56.78,56.87,56.77,56.86,15965.0,56.78,56.87,56.77,56.86,15965.0
2025-03-18 10:25:00,56.88,56.99,56.82,56.99,4036.0,56.88,56.99,56.82,56.99,4036.0
2025-03-18 10:30:00,56.94,57.0,56.86,56.97,5369.0,56.94,57.0,56.86,56.97,5369.0
2025-03-18 10:35:00,56.94,57.06,56.94,57.03,7645.0,56.94,57.06,56.94,57.03,7645.0
2025-03-18 10:40:00,57.02,57.04,56.92,56.93,3529.0,57.02,57.04,56.92,56.93,3529.0
2025-03-18 10:45:00,56.91,56.94,56.71,56.71,9987.0,56.91,56.94,56.71,56.71,9987.0
2025-03-18 10:50:00,56.73,56.85,56.7,56.85,3600.0,56.73,56.85,56.7,56.85,3600.0
2025-03-18 10:55:00,56.85,56.86,56.62,56.62,5976.0,56.85,56.86,56.62,56.62,5976.0
2025-03-18 11:00:00,56.62,56.66,56.48,56.56,12174.0,56.62,56.66,56.48,56.56,12174.0
2025-03-18 11:05:00,56.55,56.66,56.51,56.66,10962.0,56.55,56.66,56.51,56.66,10962.0
2025-03-18 11:10:00,56.63,56.75,56.6,56.73,5000.0,56.63,56.75,56.6,56.73,5000.0
2025-03-18 11:15:00,56.75,56.83,56.72,56.81,5115.0,56.75,56.83,56.72,56.81,5115.0
2025-03-18 11:20:00,56.82,56.86,56.78,56.86,5750.0,56.82,56.86,56.78,56.86,5750.0
2025-03-18 11:25:00,56.87,56.93,56.85,56.85,5628.0,56.87,56.93,56.85,56.85,5628.0
2025-03-18 11:30:00,56.84,56.92,56.82,56.86,4858.0,56.84,56.92,56.82,56.86,4858.0
2025-03-18 11:35:00,56.86,56.89,56.86,56.88,3300.0,56.86,56.89,56.86,56.88,3300.0
2025-03-18 11:40:00,56.89,56.89,56.8,56.86,5758.0,56.89,56.89,56.8,56.86,5758.0
2025-03-18 11:45:00,56.88,56.9,56.77,56.77,2700.0,56.88,56.9,56.77,56.77,2700.0
2025-03-18 11:50:00,56.76,56.81,56.75,56.81,7932.0,56.76,56.81,56.75,56.81,7932.0
2025-03-18 11:55:00,56.85,56.87,56.78,56.85,17588.0,56.85,56.87,56.78,56.85,17588.0
2025-03-18 12:00:00,56.84,56.84,56.78,56.82,21855.0,56.84,56.84,56.78,56.82,21855.0
2025-03-18 12:05:00,56.84,56.89,56.84,56.85,3790.0,56.84,56.89,56.84,56.85,3790.0
2025-03-18 12:10:00,56.87,56.92,56.86,56.91,18057.0,56.87,56.92,56.86,56.91,18057.0
2025-03-18 12:15:00,56.92,56.99,56.92,56.98,5963.0,56.92,56.99,56.92,56.98,5963.0
2025-03-18 12:20:00,56.98,57.0,56.97,57.0,4287.0,56.98,57.0,56.97,57.0,4287.0
2025-03-18 12:25:00,57.0,57.06,57.0,57.03,9055.0,57.0,57.06,57.0,57.03,9055.0
2025-03-18 12:30:00,57.07,57.07,57.02,57.05,2100.0,57.07,57.07,57.02,57.05,2100.0
2025-03-18 12:35:00,57.06,57.06,56.98,57.02,2800.0,57.06,57.06,56.98,57.02,2800.0
2025-03-18 12:40:00,57.0,57.01,56.94,56.94,3500.0,57.0,57.01,56.94,56.94,3500.0
2025-03-18 12:45:00,56.94,56.94,56.88,56.9,3200.0,56.94,56.94,56.88,56.9,3200.0
2025-03-18 12:50:00,56.93,56.93,56.87,56.91,6286.0,56.93,56.93,56.87,56.91,6286.0
2025-03-18 12:55:00,56.91,56.93,56.87,56.93,3463.0,56.91,56.93,56.87,56.93,3463.0
2025-03-18 13:00:00,56.91,56.92,56.9,56.91,800.0,56.91,56.92,56.9,56.91,800.0
2025-03-18 13:05:00,56.93,56.95,56.9,56.92,2381.0,56.93,56.95,56.9,56.92,2381.0
2025-03-18 13:10:00,56.93,56.94,56.9,56.93,1495.0,56.93,56.94,56.9,56.93,1495.0
2025-03-18 13:15:00,56.93,56.93,56.75,56.75,4600.0,56.93,56.93,56.75,56.75,4600.0
2025-03-18 13:20:00,56.72,56.83,56.72,56.83,2700.0,56.72,56.83,56.72,56.83,2700.0
2025-03-18 13:25:00,56.83,56.83,56.7,56.73,2200.0,56.83,56.83,56.7,56.73,2200.0
2025-03-18 13:30:00,56.73,56.73,56.62,56.62,2600.0,56.73,56.73,56.62,56.62,2600.0
2025-03-18 13:35:00,56.62,56.67,56.59,56.67,3924.0,56.62,56.67,56.59,56.67,3924.0
2025-03-18 13:40:00,56.68,56.68,56.61,56.61,1400.0,56.68,56.68,56.61,56.61,1400.0
2025-03-18 13:45:00,56.63,56.64,56.62,56.62,2119.0,56.63,56.64,56.62,56.62,2119.0
2025-03-18 13:50:00,56.65,56.66,56.62,56.62,700.0,56.65,56.66,56.62,56.62,700.0
2025-03-18 13:55:00,56.65,56.65,56.58,56.6,1623.0,56.65,56.65,56.58,56.6,1623.0
2025-03-18 14:00:00,56.58,56.58,56.55,56.58,1276.0,56.58,56.58,56.55,56.58,1276.0
2025-03-18 14:05:00,56.57,56.65,56.57,56.65,600.0,56.57,56.65,56.57,56.65,600.0
2025-03-18 14:10:00,56.64,56.64,56.57,56.57,2872.0,56.64,56.64,56.57,56.57,2872.0
2025-03-18 14:15:00,56.59,56.66,56.59,56.66,4000.0,56.59,56.66,56.59,56.66,4000.0
2025-03-18 14:20:00,56.65,56.72,56.65,56.68,3973.0,56.65,56.72,56.65,56.68,3973.0
2025-03-18 14:25:00,56.67,56.75,56.59,56.59,17006.0,56.67,56.75,56.59,56.59,17006.0
2025-03-18 14:30:00,56.61,56.73,56.61,56.72,8453.0,56.61,56.73,56.61,56.72,8453.0
2025-03-18 14:35:00,56.73,56.77,56.71,56.73,5250.0,56.73,56.77,56.71,56.73,5250.0
2025-03-18 14:40:00,56.73,56.73,56.62,56.63,5351.0,56.73,56.73,56.62,56.63,5351.0
2025-03-18 14:45:00,56.64,56.67,56.6,56.65,5797.0,56.64,56.67,56.6,56.65,5797.0
2025-03-18 14:50:00,56.65,56.69,56.62,56.67,6795.0,56.65,56.69,56.62,56.67,6795.0
2025-03-18 14:55:00,56.61,56.62,56.51,56.54,7183.0,56.61,56.62,56.51,56.54,7183.0
2025-03-18 15:00:00,56.52,56.52,56.49,56.51,5720.0,56.52,56.52,56.49,56.51,5720.0
2025-03-18 15:05:00,56.51,56.53,56.44,56.48,8762.0,56.51,56.53,56.44,56.48,8762.0
2025-03-18 15:10:00,56.49,56.5,56.42,56.48,6901.0,56.49,56.5,56.42,56.48,6901.0
2025-03-18 15:15:00,56.48,56.53,56.43,56.53,10777.0,56.48,56.53,56.43,56.53,10777.0
2025-03-18 15:20:00,56.53,56.54,56.42,56.46,15094.0,56.53,56.54,56.42,56.46,15094.0
2025-03-18 15:25:00,56.47,56.47,56.37,56.37,16272.0,56.47,56.47,56.37,56.37,16272.0
2025-03-18 15:30:00,56.38,56.5,56.38,56.45,14515.0,56.38,56.5,56.38,56.45,14515.0
2025-03-18 15:35:00,56.44,56.44,56.38,56.38,13561.0,56.44,56.44,56.38,56.38,13561.0
2025-03-18 15:40:00,56.38,56.43,56.34,56.39,21379.0,56.38,56.43,56.34,56.39,21379.0
2025-03-18 15:45:00,56.38,56.38,56.3,56.31,17551.0,56.38,56.38,56.3,56.31,17551.0
2025-03-18 15:50:00,56.3,56.38,56.3,56.38,37485.0,56.3,56.38,56.3,56.38,37485.0
2025-03-18 15:55:00,56.38,56.42,56.36,56.41,111902.0,56.38,56.42,56.36,56.41,111902.0
2025-03-19 09:30:00,56.33,56.33,55.79,55.83,38896.0,56.33,56.33,55.79,55.83,38896.0
2025-03-19 09:35:00,55.8,55.83,55.7,55.79,17142.0,55.8,55.83,55.7,55.79,17142.0
2025-03-19 09:40:00,55.82,56.04,55.78,55.93,16145.0,55.82,56.04,55.78,55.93,16145.0
2025-03-19 09:45:00,55.99,56.06,55.88,56.06,11575.0,55.99,56.06,55.88,56.06,11575.0
2025-03-19 09:50:00,56.08,56.29,56.05,56.21,9399.0,56.08,56.29,56.05,56.21,9399.0
2025-03-19 09:55:00,56.18,56.33,56.18,56.22,8625.0,56.18,56.33,56.18,56.22,8625.0
2025-03-19 10:00:00,56.22,56.28,56.15,56.24,8090.0,56.22,56.28,56.15,56.24,8090.0
2025-03-19 10:05:00,56.26,56.26,56.09,56.12,9219.0,56.26,56.26,56.09,56.12,9219.0
2025-03-19 10:10:00,56.09,56.1,55.94,55.98,5203.0,56.09,56.1,55.94,55.98,5203.0
2025-03-19 10:15:00,56.04,56.07,56.0,56.0,4300.0,56.04,56.07,56.0,56.0,4300.0
2025-03-19 10:20:00,55.98,56.01,55.85,55.86,9488.0,55.98,56.01,55.85,55.86,9488.0
2025-03-19 10:25:00,55.85,55.88,55.82,55.85,4291.0,55.85,55.88,55.82,55.85,4291.0
2025-03-19 10:30:00,55.87,56.0,55.85,55.94,2400.0,55.87,56.0,55.85,55.94,2400.0
2025-03-19 10:35:00,55.96,56.04,55.94,55.98,2793.0,55.96,56.04,55.94,55.98,2793.0
2025-03-19 10:40:00,56.01,56.02,55.93,55.94,3451.0,56.01,56.02,55.93,55.94,3451.0
2025-03-19 10:45:00,55.94,56.0,55.91,55.91,8640.0,55.94,56.0,55.91,55.91,8640.0
2025-03-19 10:50:00,55.9,55.95,55.9,55.94,2500.0,55.9,55.95,55.9,55.94,2500.0
2025-03-19 10:55:00,55.92,55.99,55.9,55.94,5713.0,55.92,55.99,55.9,55.94,5713.0
2025-03-19 11:00:00,55.94,55.99,55.9,55.98,11586.0,55.94,55.99,55.9,55.98,11586.0
2025-03-19 11:05:00,55.99,56.08,55.95,56.04,14855.0,55.99,56.08,55.95,56.04,14855.0
2025-03-19 11:10:00,56.05,56.06,56.01,56.03,2750.0,56.05,56.06,56.01,56.03,2750.0
2025-03-19 11:15:00,56.05,56.05,55.99,56.0,8054.0,56.05,56.05,55.99,56.0,8054.0
2025-03-19 11:20:00,56.01,56.07,56.01,56.05,2821.0,56.01,56.07,56.01,56.05,2821.0
2025-03-19 11:25:00,56.07,56.1,56.03,56.06,5162.0,56.07,56.1,56.03,56.06,5162.0
2025-03-19 11:30:00,56.06,56.12,56.04,56.12,1009.0,56.06,56.12,56.04,56.12,1009.0
2025-03-19 11:35:00,56.11,56.14,56.1,56.1,1964.0,56.11,56.14,56.1,56.1,1964.0
2025-03-19 11:40:00,56.1,56.12,56.07,56.09,3723.0,56.1,56.12,56.07,56.09,3723.0
2025-03-19 11:45:00,56.11,56.12,56.03,56.05,6137.0,56.11,56.12,56.03,56.05,6137.0
2025-03-19 11:50:00,56.1,56.1,56.01,56.02,4056.0,56.1,56.1,56.01,56.02,4056.0
2025-03-19 11:55:00,56.02,56.02,55.94,55.97,6581.0,56.02,56.02,55.94,55.97,6581.0
2025-03-19 12:00:00,55.98,56.11,55.98,56.11,6170.0,55.98,56.11,55.98,56.11,6170.0
2025-03-19 12:05:00,56.06,56.11,56.06,56.07,2605.0,56.06,56.11,56.06,56.07,2605.0
2025-03-19 12:10:00,56.05,56.12,56.05,56.1,1000.0,56.05,56.12,56.05,56.1,1000.0
2025-03-19 12:15:00,56.09,56.18,56.08,56.18,2000.0,56.09,56.18,56.08,56.18,2000.0
2025-03-19 12:20:00,56.17,56.26,56.17,56.25,2661.0,56.17,56.26,56.17,56.25,2661.0
2025-03-19 12:25:00,56.24,56.25,56.18,56.18,2875.0,56.24,56.25,56.18,56.18,2875.0
2025-03-19 12:30:00,56.18,56.2,56.11,56.14,3500.0,56.18,56.2,56.11,56.14,3500.0
2025-03-19 12:35:00,56.11,56.13,56.06,56.13,2800.0,56.11,56.13,56.06,56.13,2800.0
2025-03-19 12:40:00,56.12,56.15,56.12,56.13,1012.0,56.12,56.15,56.12,56.13,1012.0
2025-03-19 12:45:00,56.12,56.18,56.12,56.14,1000.0,56.12,56.18,56.12,56.14,1000.0
2025-03-19 12:50:00,56.11,56.11,56.04,56.07,4850.0,56.11,56.11,56.04,56.07,4850.0
2025-03-19 12:55:00,56.08,56.11,56.07,56.07,1300.0,56.08,56.11,56.07,56.07,1300.0
2025-03-19 13:00:00,56.06,56.09,56.02,56.09,4500.0,56.06,56.09,56.02,56.09,4500.0
2025-03-19 13:05:00,56.11,56.11,56.01,56.01,2000.0,56.11,56.11,56.01,56.01,2000.0
2025-03-19 13:10:00,56.01,56.06,56.0,56.0,2550.0,56.01,56.06,56.0,56.0,2550.0
2025-03-19 13:15:00,55.99,56.05,55.98,55.98,800.0,55.99,56.05,55.98,55.98,800.0
2025-03-19 13:20:00,55.97,56.01,55.97,56.01,2200.0,55.97,56.01,55.97,56.01,2200.0
2025-03-19 13:25:00,56.02,56.02,55.96,55.96,3700.0,56.02,56.02,55.96,55.96,3700.0
2025-03-19 13:30:00,55.95,55.96,55.91,55.91,3200.0,55.95,55.96,55.91,55.91,3200.0
2025-03-19 13:35:00,55.92,56.0,55.91,55.99,8417.0,55.92,56.0,55.91,55.99,8417.0
2025-03-19 13:40:00,55.98,55.99,55.97,55.97,1900.0,55.98,55.99,55.97,55.97,1900.0
2025-03-19 13:45:00,55.98,55.98,55.92,55.94,2300.0,55.98,55.98,55.92,55.94,2300.0
2025-03-19 13:50:00,55.94,56.01,55.94,56.0,4200.0,55.94,56.01,55.94,56.0,4200.0
2025-03-19 13:55:00,56.01,56.01,55.95,55.97,7374.0,56.01,56.01,55.95,55.97,7374.0
2025-03-19 14:00:00,55.93,56.32,55.9,56.15,9731.0,55.93,56.32,55.9,56.15,9731.0
2025-03-19 14:05:00,56.18,56.23,56.03,56.23,6019.0,56.18,56.23,56.03,56.23,6019.0
2025-03-19 14:10:00,56.23,56.35,56.21,56.34,3600.0,56.23,56.35,56.21,56.34,3600.0
2025-03-19 14:15:00,56.33,56.41,56.31,56.32,12489.0,56.33,56.41,56.31,56.32,12489.0
2025-03-19 14:20:00,56.3,56.44,56.29,56.4,9321.0,56.3,56.44,56.29,56.4,9321.0
2025-03-19 14:25:00,56.38,56.39,56.28,56.29,14690.0,56.38,56.39,56.28,56.29,14690.0
2025-03-19 14:30:00,56.3,56.5,56.3,56.44,10693.0,56.3,56.5,56.3,56.44,10693.0
2025-03-19 14:35:00,56.44,56.55,56.41,56.48,16328.0,56.44,56.55,56.41,56.48,16328.0
2025-03-19 14:40:00,56.51,56.74,56.44,56.73,9530.0,56.51,56.74,56.44,56.73,9530.0
2025-03-19 14:45:00,56.74,56.74,56.51,56.52,5475.0,56.74,56.74,56.51,56.52,5475.0
2025-03-19 14:50:00,56.53,56.63,56.45,56.63,6200.0,56.53,56.63,56.45,56.63,6200.0
2025-03-19 14:55:00,56.6,56.73,56.57,56.7,4600.0,56.6,56.73,56.57,56.7,4600.0
2025-03-19 15:00:00,56.7,56.74,56.67,56.71,13082.0,56.7,56.74,56.67,56.71,13082.0
2025-03-19 15:05:00,56.7,56.78,56.64,56.75,16698.0,56.7,56.78,56.64,56.75,16698.0
2025-03-19 15:10:00,56.74,56.77,56.54,56.55,8500.0,56.74,56.77,56.54,56.55,8500.0
2025-03-19 15:15:00,56.59,56.6,56.49,56.52,9979.0,56.59,56.6,56.49,56.52,9979.0
2025-03-19 15:20:00,56.5,56.5,56.32,56.41,19889.0,56.5,56.5,56.32,56.41,19889.0
2025-03-19 15:25:00,56.38,56.38,56.2,56.24,9270.0,56.38,56.38,56.2,56.24,9270.0
2025-03-19 15:30:00,56.23,56.43,56.22,56.41,12827.0,56.23,56.43,56.22,56.41,12827.0
2025-03-19 15:35:00,56.4,56.57,56.38,56.57,2000.0,56.4,56.57,56.38,56.57,2000.0
2025-03-19 15:40:00,56.59,56.63,56.55,56.63,5327.0,56.59,56.63,56.55,56.63,5327.0
2025-03-19 15:45:00,56.63,56.63,56.53,56.6,8683.0,56.63,56.63,56.53,56.6,8683.0
2025-03-19 15:50:00,56.58,56.59,56.48,56.54,20382.0,56.58,56.59,56.48,56.54,20382.0
2025-03-19 15:55:00,56.52,56.58,56.45,56.56,52644.0,56.52,56.58,56.45,56.56,52644.0
2025-03-20 09:30:00,55.7,55.98,55.38,55.92,57302.0,55.7,55.98,55.38,55.92,57302.0
2025-03-20 09:35:00,55.88,56.03,55.82,55.99,22937.0,55.88,56.03,55.82,55.99,22937.0
2025-03-20 09:40:00,56.03,56.05,55.84,55.91,16150.0,56.03,56.05,55.84,55.91,16150.0
2025-03-20 09:45:00,55.92,56.05,55.83,55.85,25789.0,55.92,56.05,55.83,55.85,25789.0
2025-03-20 09:50:00,55.84,55.93,55.79,55.84,18936.0,55.84,55.93,55.79,55.84,18936.0
2025-03-20 09:55:00,55.81,55.85,55.72,55.75,25338.0,55.81,55.85,55.72,55.75,25338.0
2025-03-20 10:00:00,55.72,56.03,55.68,55.93,22908.0,55.72,56.03,55.68,55.93,22908.0
2025-03-20 10:05:00,55.97,56.05,55.87,56.0,11500.0,55.97,56.05,55.87,56.0,11500.0
2025-03-20 10:10:00,55.99,56.08,55.93,56.08,17063.0,55.99,56.08,55.93,56.08,17063.0
2025-03-20 10:15:00,56.08,56.17,56.04,56.06,12108.0,56.08,56.17,56.04,56.06,12108.0
2025-03-20 10:20:00,56.06,56.07,55.91,55.96,18957.0,56.06,56.07,55.91,55.96,18957.0
2025-03-20 10:25:00,55.95,56.02,55.92,55.96,12305.0,55.95,56.02,55.92,55.96,12305.0
2025-03-20 10:30:00,55.96,56.0,55.96,55.99,4549.0,55.96,56.0,55.96,55.99,4549.0
2025-03-20 10:35:00,55.97,56.15,55.96,56.15,4307.0,55.97,56.15,55.96,56.15,4307.0
2025-03-20 10:40:00,56.15,56.32,56.14,56.29,3720.0,56.15,56.32,56.14,56.29,3720.0
2025-03-20 10:45:00,56.31,56.42,56.31,56.42,1100.0,56.31,56.42,56.31,56.42,1100.0
2025-03-20 10:50:00,56.39,56.39,56.32,56.37,5150.0,56.39,56.39,56.32,56.37,5150.0
2025-03-20 10:55:00,56.41,56.49,56.41,56.47,2673.0,56.41,56.49,56.41,56.47,2673.0
2025-03-20 11:00:00,56.48,56.48,56.38,56.45,5673.0,56.48,56.48,56.38,56.45,5673.0
2025-03-20 11:05:00,56.47,56.58,56.46,56.58,4482.0,56.47,56.58,56.46,56.58,4482.0
2025-03-20 11:10:00,56.6,56.61,56.56,56.58,4991.0,56.6,56.61,56.56,56.58,4991.0
2025-03-20 11:15:00,56.57,56.57,56.45,56.47,3600.0,56.57,56.57,56.45,56.47,3600.0
2025-03-20 11:20:00,56.47,56.54,56.45,56.52,2400.0,56.47,56.54,56.45,56.52,2400.0
2025-03-20 11:25:00,56.51,56.55,56.49,56.55,3092.0,56.51,56.55,56.49,56.55,3092.0
2025-03-20 11:30:00,56.57,56.57,56.42,56.44,3300.0,56.57,56.57,56.42,56.44,3300.0
2025-03-20 11:35:00,56.49,56.49,56.41,56.49,2300.0,56.49,56.49,56.41,56.49,2300.0
2025-03-20 11:40:00,56.5,56.53,56.5,56.51,1000.0,56.5,56.53,56.5,56.51,1000.0
2025-03-20 11:45:00,56.48,56.54,56.47,56.52,1100.0,56.48,56.54,56.47,56.52,1100.0
2025-03-20 11:50:00,56.5,56.58,56.45,56.57,3483.0,56.5,56.58,56.45,56.57,3483.0
2025-03-20 11:55:00,56.56,56.56,56.45,56.46,4114.0,56.56,56.56,56.45,56.46,4114.0
2025-03-20 12:00:00,56.47,56.59,56.44,56.5,3814.0,56.47,56.59,56.44,56.5,3814.0
2025-03-20 12:05:00,56.49,56.5,56.42,56.42,1000.0,56.49,56.5,56.42,56.42,1000.0
2025-03-20 12:10:00,56.43,56.5,56.38,56.49,1900.0,56.43,56.5,56.38,56.49,1900.0
2025-03-20 12:15:00,56.49,56.52,56.48,56.48,3758.0,56.49,56.52,56.48,56.48,3758.0
2025-03-20 12:20:00,56.48,56.5,56.44,56.44,3889.0,56.48,56.5,56.44,56.44,3889.0
2025-03-20 12:25:00,56.43,56.46,56.36,56.36,4700.0,56.43,56.46,56.36,56.36,4700.0
2025-03-20 12:30:00,56.35,56.36,56.27,56.28,10413.0,56.35,56.36,56.27,56.28,10413.0
2025-03-20 12:35:00,56.25,56.37,56.25,56.37,2000.0,56.25,56.37,56.25,56.37,2000.0
2025-03-20 12:40:00,56.35,56.37,56.27,56.3,5896.0,56.35,56.37,56.27,56.3,5896.0
2025-03-20 12:45:00,56.32,56.39,56.32,56.39,1000.0,56.32,56.39,56.32,56.39,1000.0
2025-03-20 12:50:00,56.36,56.36,56.34,56.36,900.0,56.36,56.36,56.34,56.36,900.0
2025-03-20 12:55:00,56.33,56.35,56.28,56.28,1300.0,56.33,56.35,56.28,56.28,1300.0
2025-03-20 13:00:00,56.32,56.36,56.31,56.36,1503.0,56.32,56.36,56.31,56.36,1503.0
2025-03-20 13:05:00,56.37,56.37,56.33,56.33,1200.0,56.37,56.37,56.33,56.33,1200.0
2025-03-20 13:10:00,56.33,56.33,56.3,56.3,1692.0,56.33,56.33,56.3,56.3,1692.0
2025-03-20 13:15:00,56.36,56.37,56.31,56.33,1300.0,56.36,56.37,56.31,56.33,1300.0
2025-03-20 13:20:00,56.32,56.35,56.3,56.3,1900.0,56.32,56.35,56.3,56.3,1900.0
2025-03-20 13:25:00,56.25,56.25,56.15,56.17,2300.0,56.25,56.25,56.15,56.17,2300.0
2025-03-20 13:30:00,56.17,56.22,56.17,56.18,2000.0,56.17,56.22,56.17,56.18,2000.0
2025-03-20 13:35:00,56.16,56.26,56.16,56.26,500.0,56.16,56.26,56.16,56.26,500.0
2025-03-20 13:40:00,56.27,56.29,56.24,56.29,2000.0,56.27,56.29,56.24,56.29,2000.0
2025-03-20 13:45:00,56.29,56.29,56.25,56.25,800.0,56.29,56.29,56.25,56.25,800.0
2025-03-20 13:50:00,56.26,56.28,56.26,56.26,800.0,56.26,56.28,56.26,56.26,800.0
2025-03-20 13:55:00,56.24,56.24,56.22,56.22,800.0,56.24,56.24,56.22,56.22,800.0
2025-03-20 14:00:00,56.2,56.3,56.2,56.3,5000.0,56.2,56.3,56.2,56.3,5000.0
2025-03-20 14:05:00,56.29,56.3,56.21,56.23,2100.0,56.29,56.3,56.21,56.23,2100.0
2025-03-20 14:10:00,56.25,56.34,56.25,56.33,2600.0,56.25,56.34,56.25,56.33,2600.0
2025-03-20 14:15:00,56.33,56.33,56.29,56.3,1600.0,56.33,56.33,56.29,56.3,1600.0
2025-03-20 14:20:00,56.27,56.3,56.26,56.3,1300.0,56.27,56.3,56.26,56.3,1300.0
2025-03-20 14:25:00,56.29,56.31,56.23,56.23,1500.0,56.29,56.31,56.23,56.23,1500.0
2025-03-20 14:30:00,56.22,56.22,56.18,56.18,4300.0,56.22,56.22,56.18,56.18,4300.0
2025-03-20 14:35:00,56.17,56.22,56.17,56.21,1500.0,56.17,56.22,56.17,56.21,1500.0
2025-03-20 14:40:00,56.25,56.27,56.22,56.22,1200.0,56.25,56.27,56.22,56.22,1200.0
2025-03-20 14:45:00,56.22,56.27,56.22,56.27,1200.0,56.22,56.27,56.22,56.27,1200.0
2025-03-20 14:50:00,56.28,56.36,56.28,56.35,2400.0,56.28,56.36,56.28,56.35,2400.0
2025-03-20 14:55:00,56.38,56.38,56.31,56.31,1600.0,56.38,56.38,56.31,56.31,1600.0
2025-03-20 15:00:00,56.31,56.39,56.31,56.36,2100.0,56.31,56.39,56.31,56.36,2100.0
2025-03-20 15:05:00,56.36,56.41,56.36,56.37,2700.0,56.36,56.41,56.36,56.37,2700.0
2025-03-20 15:10:00,56.4,56.45,56.4,56.45,2600.0,56.4,56.45,56.4,56.45,2600.0
2025-03-20 15:15:00,56.45,56.47,56.41,56.47,3050.0,56.45,56.47,56.41,56.47,3050.0
2025-03-20 15:20:00,56.47,56.49,56.45,56.45,2298.0,56.47,56.49,56.45,56.45,2298.0
2025-03-20 15:25:00,56.44,56.44,56.36,56.37,1500.0,56.44,56.44,56.36,56.37,1500.0
2025-03-20 15:30:00,56.4,56.42,56.39,56.39,3033.0,56.4,56.42,56.39,56.39,3033.0
2025-03-20 15:35:00,56.4,56.49,56.4,56.47,3500.0,56.4,56.49,56.4,56.47,3500.0
2025-03-20 15:40:00,56.47,56.47,56.42,56.45,2242.0,56.47,56.47,56.42,56.45,2242.0
2025-03-20 15:45:00,56.47,56.58,56.47,56.57,2500.0,56.47,56.58,56.47,56.57,2500.0
2025-03-20 15:50:00,56.55,56.55,56.35,56.38,2618.0,56.55,56.55,56.35,56.38,2618.0
2025-03-20 15:55:00,56.39,56.41,56.34,56.38,29384.0,56.39,56.41,56.34,56.38,29384.0
2025-03-21 09:30:00,55.57,55.72,55.46,55.48,34704.0,55.57,55.72,55.46,55.48,34704.0
2025-03-21 09:35:00,55.44,55.45,55.1,55.15,40029.0,55.44,55.45,55.1,55.15,40029.0
2025-03-21 09:40:00,55.15,55.28,55.1,55.15,9153.0,55.15,55.28,55.1,55.15,9153.0
2025-03-21 09:45:00,55.17,55.24,54.97,55.02,25516.0,55.17,55.24,54.97,55.02,25516.0
2025-03-21 09:50:00,55.01,55.13,54.92,55.11,21963.0,55.01,55.13,54.92,55.11,21963.0
2025-03-21 09:55:00,55.09,55.09,54.94,54.94,7700.0,55.09,55.09,54.94,54.94,7700.0
2025-03-21 10:00:00,54.94,54.97,54.77,54.87,22184.0,54.94,54.97,54.77,54.87,22184.0
2025-03-21 10:05:00,54.88,54.9,54.69,54.72,13863.0,54.88,54.9,54.69,54.72,13863.0
2025-03-21 10:10:00,54.7,55.03,54.68,54.95,18988.0,54.7,55.03,54.68,54.95,18988.0
2025-03-21 10:15:00,54.94,55.11,54.88,55.07,12636.0,54.94,55.11,54.88,55.07,12636.0
2025-03-21 10:20:00,55.08,55.29,55.07,55.21,8285.0,55.08,55.29,55.07,55.21,8285.0
2025-03-21 10:25:00,55.23,55.25,55.13,55.17,6649.0,55.23,55.25,55.13,55.17,6649.0
2025-03-21 10:30:00,55.16,55.23,55.1,55.18,10873.0,55.16,55.23,55.1,55.18,10873.0
2025-03-21 10:35:00,55.19,55.19,55.07,55.07,7837.0,55.19,55.19,55.07,55.07,7837.0
2025-03-21 10:40:00,55.1,55.2,55.1,55.17,2872.0,55.1,55.2,55.1,55.17,2872.0
2025-03-21 10:45:00,55.18,55.3,55.18,55.25,8092.0,55.18,55.3,55.18,55.25,8092.0
2025-03-21 10:50:00,55.3,55.36,55.26,55.33,15136.0,55.3,55.36,55.26,55.33,15136.0
2025-03-21 10:55:00,55.34,55.39,55.32,55.35,5185.0,55.34,55.39,55.32,55.35,5185.0
2025-03-21 11:00:00,55.36,55.37,55.27,55.32,4300.0,55.36,55.37,55.27,55.32,4300.0
2025-03-21 11:05:00,55.26,55.34,55.25,55.26,4900.0,55.26,55.34,55.25,55.26,4900.0
2025-03-21 11:10:00,55.25,55.26,55.1,55.11,3200.0,55.25,55.26,55.1,55.11,3200.0
2025-03-21 11:15:00,55.1,55.21,55.1,55.12,2745.0,55.1,55.21,55.1,55.12,2745.0
2025-03-21 11:20:00,55.08,55.14,55.07,55.14,3298.0,55.08,55.14,55.07,55.14,3298.0
2025-03-21 11:25:00,55.13,55.15,55.11,55.14,1493.0,55.13,55.15,55.11,55.14,1493.0
2025-03-21 11:30:00,55.12,55.19,55.11,55.12,3900.0,55.12,55.19,55.11,55.12,3900.0
2025-03-21 11:35:00,55.12,55.22,55.11,55.16,7333.0,55.12,55.22,55.11,55.16,7333.0
2025-03-21 11:40:00,55.14,55.15,55.09,55.12,4400.0,55.14,55.15,55.09,55.12,4400.0
2025-03-21 11:45:00,55.13,55.17,55.13,55.15,5000.0,55.13,55.17,55.13,55.15,5000.0
2025-03-21 11:50:00,55.11,55.11,55.02,55.05,7204.0,55.11,55.11,55.02,55.05,7204.0
2025-03-21 11:55:00,55.1,55.1,55.04,55.04,6600.0,55.1,55.1,55.04,55.04,6600.0
2025-03-21 12:00:00,55.05,55.14,55.04,55.14,4100.0,55.05,55.14,55.04,55.14,4100.0
2025-03-21 12:05:00,55.13,55.19,55.12,55.19,6250.0,55.13,55.19,55.12,55.19,6250.0
2025-03-21 12:10:00,55.2,55.24,55.19,55.22,4900.0,55.2,55.24,55.19,55.22,4900.0
2025-03-21 12:15:00,55.2,55.27,55.18,55.27,2900.0,55.2,55.27,55.18,55.27,2900.0
2025-03-21 12:20:00,55.28,55.32,55.24,55.31,1700.0,55.28,55.32,55.24,55.31,1700.0
2025-03-21 12:25:00,55.3,55.3,55.24,55.25,5400.0,55.3,55.3,55.24,55.25,5400.0
2025-03-21 12:30:00,55.25,55.31,55.25,55.31,7760.0,55.25,55.31,55.25,55.31,7760.0
2025-03-21 12:35:00,55.3,55.3,55.24,55.24,1500.0,55.3,55.3,55.24,55.24,1500.0
2025-03-21 12:40:00,55.26,55.27,55.22,55.22,2400.0,55.26,55.27,55.22,55.22,2400.0
2025-03-21 12:45:00,55.22,55.28,55.22,55.28,600.0,55.22,55.28,55.22,55.28,600.0
2025-03-21 12:50:00,55.28,55.37,55.28,55.32,4100.0,55.28,55.37,55.28,55.32,4100.0
2025-03-21 12:55:00,55.33,55.37,55.33,55.35,3600.0,55.33,55.37,55.33,55.35,3600.0
2025-03-21 13:00:00,55.34,55.35,55.33,55.34,2200.0,55.34,55.35,55.33,55.34,2200.0
2025-03-21 13:05:00,55.32,55.33,55.3,55.31,1517.0,55.32,55.33,55.3,55.31,1517.0
2025-03-21 13:10:00,55.3,55.33,55.3,55.3,2614.0,55.3,55.33,55.3,55.3,2614.0
2025-03-21 13:15:00,55.3,55.3,55.27,55.27,3121.0,55.3,55.3,55.27,55.27,3121.0
2025-03-21 13:20:00,55.24,55.28,55.24,55.28,700.0,55.24,55.28,55.24,55.28,700.0
2025-03-21 13:25:00,55.3,55.3,55.21,55.21,800.0,55.3,55.3,55.21,55.21,800.0
2025-03-21 13:30:00,55.21,55.23,55.19,55.19,900.0,55.21,55.23,55.19,55.19,900.0
2025-03-21 13:35:00,55.19,55.24,55.19,55.22,3491.0,55.19,55.24,55.19,55.22,3491.0
2025-03-21 13:40:00,55.24,55.3,55.24,55.3,3048.0,55.24,55.3,55.24,55.3,3048.0
2025-03-21 13:45:00,55.3,55.35,55.27,55.35,2199.0,55.3,55.35,55.27,55.35,2199.0
2025-03-21 13:50:00,55.35,55.38,55.3,55.3,3700.0,55.35,55.38,55.3,55.3,3700.0
2025-03-21 13:55:00,55.33,55.33,55.27,55.27,3967.0,55.33,55.33,55.27,55.27,3967.0
2025-03-21 14:00:00,55.28,55.33,55.28,55.29,2100.0,55.28,55.33,55.28,55.29,2100.0
2025-03-21 14:05:00,55.27,55.27,55.23,55.27,1859.0,55.27,55.27,55.23,55.27,1859.0
2025-03-21 14:10:00,55.26,55.28,55.25,55.28,1733.0,55.26,55.28,55.25,55.28,1733.0
2025-03-21 14:15:00,55.27,55.31,55.26,55.31,2598.0,55.27,55.31,55.26,55.31,2598.0
2025-03-21 14:20:00,55.3,55.31,55.28,55.28,3650.0,55.3,55.31,55.28,55.28,3650.0
2025-03-21 14:25:00,55.28,55.33,55.28,55.31,2297.0,55.28,55.33,55.28,55.31,2297.0
2025-03-21 14:30:00,55.32,55.34,55.32,55.34,1400.0,55.32,55.34,55.32,55.34,1400.0
2025-03-21 14:35:00,55.33,55.39,55.33,55.37,3559.0,55.33,55.39,55.33,55.37,3559.0
2025-03-21 14:40:00,55.39,55.41,55.39,55.41,3270.0,55.39,55.41,55.39,55.41,3270.0
2025-03-21 14:45:00,55.41,55.43,55.34,55.35,5170.0,55.41,55.43,55.34,55.35,5170.0
2025-03-21 14:50:00,55.36,55.36,55.27,55.28,3597.0,55.36,55.36,55.27,55.28,3597.0
2025-03-21 14:55:00,55.29,55.33,55.29,55.31,3521.0,55.29,55.33,55.29,55.31,3521.0
2025-03-21 15:00:00,55.3,55.3,55.19,55.21,6696.0,55.3,55.3,55.19,55.21,6696.0
2025-03-21 15:05:00,55.21,55.3,55.21,55.3,6470.0,55.21,55.3,55.21,55.3,6470.0
2025-03-21 15:10:00,55.29,55.31,55.26,55.31,5930.0,55.29,55.31,55.26,55.31,5930.0
2025-03-21 15:15:00,55.3,55.31,55.26,55.31,4023.0,55.3,55.31,55.26,55.31,4023.0
2025-03-21 15:20:00,55.3,55.3,55.27,55.3,4883.0,55.3,55.3,55.27,55.3,4883.0
2025-03-21 15:25:00,55.3,55.31,55.25,55.29,7234.0,55.3,55.31,55.25,55.29,7234.0
2025-03-21 15:30:00,55.29,55.33,55.27,55.32,7718.0,55.29,55.33,55.27,55.32,7718.0
2025-03-21 15:35:00,55.33,55.4,55.33,55.35,4320.0,55.33,55.4,55.33,55.35,4320.0
2025-03-21 15:40:00,55.36,55.37,55.32,55.33,7714.0,55.36,55.37,55.32,55.33,7714.0
2025-03-21 15:45:00,55.35,55.39,55.35,55.39,19843.0,55.35,55.39,55.35,55.39,19843.0
2025-03-21 15:50:00,55.4,55.49,55.4,55.49,19422.0,55.4,55.49,55.4,55.49,19422.0
2025-03-21 15:55:00,55.5,55.55,55.45,55.52,67010.0,55.5,55.55,55.45,55.52,67010.0
2025-03-24 09:30:00,55.79,56.01,55.62,55.78,35328.0,55.79,56.01,55.62,55.78,35328.0
2025-03-24 09:35:00,55.73,55.73,55.45,55.55,12609.0,55.73,55.73,55.45,55.55,12609.0
2025-03-24 09:40:00,55.55,55.58,55.48,55.55,9679.0,55.55,55.58,55.48,55.55,9679.0
2025-03-24 09:45:00,55.51,55.52,55.37,55.4,9011.0,55.51,55.52,55.37,55.4,9011.0
2025-03-24 09:50:00,55.39,55.52,55.38,55.5,10500.0,55.39,55.52,55.38,55.5,10500.0
2025-03-24 09:55:00,55.51,55.51,55.3,55.35,8811.0,55.51,55.51,55.3,55.35,8811.0
2025-03-24 10:00:00,55.34,55.38,55.29,55.37,24210.0,55.34,55.38,55.29,55.37,24210.0
2025-03-24 10:05:00,55.39,55.44,55.36,55.38,9289.0,55.39,55.44,55.36,55.38,9289.0
2025-03-24 10:10:00,55.41,55.56,55.41,55.55,10024.0,55.41,55.56,55.41,55.55,10024.0
2025-03-24 10:15:00,55.55,55.56,55.49,55.55,7651.0,55.55,55.56,55.49,55.55,7651.0
2025-03-24 10:20:00,55.57,55.68,55.52,55.55,6698.0,55.57,55.68,55.52,55.55,6698.0
2025-03-24 10:25:00,55.57,55.61,55.48,55.49,5500.0,55.57,55.61,55.48,55.49,5500.0
2025-03-24 10:30:00,55.52,55.52,55.2,55.22,3686.0,55.52,55.52,55.2,55.22,3686.0
2025-03-24 10:35:00,55.23,55.34,55.18,55.25,6335.0,55.23,55.34,55.18,55.25,6335.0
2025-03-24 10:40:00,55.26,55.37,55.23,55.24,9055.0,55.26,55.37,55.23,55.24,9055.0
2025-03-24 10:45:00,55.24,55.33,55.21,55.32,15547.0,55.24,55.33,55.21,55.32,15547.0
2025-03-24 10:50:00,55.34,55.42,55.34,55.42,5245.0,55.34,55.42,55.34,55.42,5245.0
2025-03-24 10:55:00,55.4,55.4,55.34,55.37,2984.0,55.4,55.4,55.34,55.37,2984.0
2025-03-24 11:00:00,55.37,55.37,55.3,55.35,7052.0,55.37,55.37,55.3,55.35,7052.0
2025-03-24 11:05:00,55.32,55.37,55.28,55.28,6441.0,55.32,55.37,55.28,55.28,6441.0
2025-03-24 11:10:00,55.29,55.39,55.25,55.39,7303.0,55.29,55.39,55.25,55.39,7303.0
2025-03-24 11:15:00,55.37,55.45,55.36,55.43,1200.0,55.37,55.45,55.36,55.43,1200.0
2025-03-24 11:20:00,55.43,55.44,55.38,55.44,4035.0,55.43,55.44,55.38,55.44,4035.0
2025-03-24 11:25:00,55.43,55.43,55.38,55.41,2911.0,55.43,55.43,55.38,55.41,2911.0
2025-03-24 11:30:00,55.44,55.54,55.44,55.52,2441.0,55.44,55.54,55.44,55.52,2441.0
2025-03-24 11:35:00,55.56,55.57,55.54,55.54,3651.0,55.56,55.57,55.54,55.54,3651.0
2025-03-24 11:40:00,55.55,55.63,55.55,55.61,2800.0,55.55,55.63,55.55,55.61,2800.0
2025-03-24 11:45:00,55.62,55.67,55.62,55.66,2435.0,55.62,55.67,55.62,55.66,2435.0
2025-03-24 11:50:00,55.62,55.71,55.62,55.71,2350.0,55.62,55.71,55.62,55.71,2350.0
2025-03-24 11:55:00,55.69,55.7,55.64,55.69,5400.0,55.69,55.7,55.64,55.69,5400.0
2025-03-24 12:00:00,55.69,55.72,55.68,55.71,3492.0,55.69,55.72,55.68,55.71,3492.0
2025-03-24 12:05:00,55.72,55.73,55.66,55.68,5085.0,55.72,55.73,55.66,55.68,5085.0
2025-03-24 12:10:00,55.68,55.68,55.58,55.58,3519.0,55.68,55.68,55.58,55.58,3519.0
2025-03-24 12:15:00,55.58,55.61,55.51,55.53,8635.0,55.58,55.61,55.51,55.53,8635.0
2025-03-24 12:20:00,55.55,55.55,55.53,55.54,700.0,55.55,55.55,55.53,55.54,700.0
2025-03-24 12:25:00,55.59,55.59,55.51,55.52,3600.0,55.59,55.59,55.51,55.52,3600.0
2025-03-24 12:30:00,55.52,55.52,55.49,55.5,1695.0,55.52,55.52,55.49,55.5,1695.0
2025-03-24 12:35:00,55.52,55.54,55.45,55.46,2864.0,55.52,55.54,55.45,55.46,2864.0
2025-03-24 12:40:00,55.47,55.47,55.36,55.42,2149.0,55.47,55.47,55.36,55.42,2149.0
2025-03-24 12:45:00,55.42,55.43,55.39,55.43,2663.0,55.42,55.43,55.39,55.43,2663.0
2025-03-24 12:50:00,55.42,55.42,55.42,55.42,300.0,55.42,55.42,55.42,55.42,300.0
2025-03-24 12:55:00,55.41,55.41,55.36,55.4,2150.0,55.41,55.41,55.36,55.4,2150.0
2025-03-24 13:00:00,55.36,55.38,55.31,55.36,4133.0,55.36,55.38,55.31,55.36,4133.0
2025-03-24 13:05:00,55.36,55.38,55.35,55.35,9159.0,55.36,55.38,55.35,55.35,9159.0
2025-03-24 13:10:00,55.35,55.36,55.33,55.36,1000.0,55.35,55.36,55.33,55.36,1000.0
2025-03-24 13:15:00,55.35,55.41,55.35,55.38,1600.0,55.35,55.41,55.35,55.38,1600.0
2025-03-24 13:20:00,55.37,55.4,55.36,55.38,3547.0,55.37,55.4,55.36,55.38,3547.0
2025-03-24 13:25:00,55.43,55.43,55.38,55.42,2963.0,55.43,55.43,55.38,55.42,2963.0
2025-03-24 13:30:00,55.39,55.41,55.37,55.38,4000.0,55.39,55.41,55.37,55.38,4000.0
2025-03-24 13:35:00,55.33,55.39,55.32,55.38,2410.0,55.33,55.39,55.32,55.38,2410.0
2025-03-24 13:40:00,55.37,55.39,55.35,55.36,1000.0,55.37,55.39,55.35,55.36,1000.0
2025-03-24 13:45:00,55.35,55.38,55.34,55.36,2028.0,55.35,55.38,55.34,55.36,2028.0
2025-03-24 13:50:00,55.32,55.33,55.3,55.33,1100.0,55.32,55.33,55.3,55.33,1100.0
2025-03-24 13:55:00,55.28,55.32,55.26,55.32,1700.0,55.28,55.32,55.26,55.32,1700.0
2025-03-24 14:00:00,55.32,55.32,55.27,55.28,2900.0,55.32,55.32,55.27,55.28,2900.0
2025-03-24 14:05:00,55.27,55.27,55.22,55.23,4542.0,55.27,55.27,55.22,55.23,4542.0
2025-03-24 14:10:00,55.23,55.25,55.22,55.24,1800.0,55.23,55.25,55.22,55.24,1800.0
2025-03-24 14:15:00,55.28,55.39,55.28,55.38,1650.0,55.28,55.39,55.28,55.38,1650.0
2025-03-24 14:20:00,55.4,55.4,55.33,55.33,3837.0,55.4,55.4,55.33,55.33,3837.0
2025-03-24 14:25:00,55.33,55.34,55.32,55.34,1100.0,55.33,55.34,55.32,55.34,1100.0
2025-03-24 14:30:00,55.31,55.34,55.29,55.32,4390.0,55.31,55.34,55.29,55.32,4390.0
2025-03-24 14:35:00,55.3,55.39,55.28,55.36,4300.0,55.3,55.39,55.28,55.36,4300.0
2025-03-24 14:40:00,55.37,55.47,55.36,55.47,3627.0,55.37,55.47,55.36,55.47,3627.0
2025-03-24 14:45:00,55.47,55.47,55.4,55.44,3500.0,55.47,55.47,55.4,55.44,3500.0
2025-03-24 14:50:00,55.42,55.43,55.41,55.41,1557.0,55.42,55.43,55.41,55.41,1557.0
2025-03-24 14:55:00,55.41,55.42,55.4,55.4,2119.0,55.41,55.42,55.4,55.4,2119.0
2025-03-24 15:00:00,55.41,55.44,55.41,55.41,1873.0,55.41,55.44,55.41,55.41,1873.0
2025-03-24 15:05:00,55.42,55.42,55.39,55.39,2098.0,55.42,55.42,55.39,55.39,2098.0
2025-03-24 15:10:00,55.42,55.42,55.38,55.38,900.0,55.42,55.42,55.38,55.38,900.0
2025-03-24 15:15:00,55.39,55.41,55.38,55.38,2400.0,55.39,55.41,55.38,55.38,2400.0
2025-03-24 15:20:00,55.37,55.37,55.33,55.33,1200.0,55.37,55.37,55.33,55.33,1200.0
2025-03-24 15:25:00,55.33,55.33,55.27,55.27,2300.0,55.33,55.33,55.27,55.27,2300.0
2025-03-24 15:30:00,55.29,55.3,55.27,55.27,1800.0,55.29,55.3,55.27,55.27,1800.0
2025-03-24 15:35:00,55.29,55.34,55.26,55.34,7635.0,55.29,55.34,55.26,55.34,7635.0
2025-03-24 15:40:00,55.34,55.37,55.31,55.34,10800.0,55.34,55.37,55.31,55.34,10800.0
2025-03-24 15:45:00,55.32,55.34,55.27,55.28,10189.0,55.32,55.34,55.27,55.28,10189.0
2025-03-24 15:50:00,55.27,55.3,55.21,55.25,12433.0,55.27,55.3,55.21,55.25,12433.0
2025-03-24 15:55:00,55.25,55.3,55.23,55.24,27403.0,55.25,55.3,55.23,55.24,27403.0
2025-03-25 09:30:00,56.08,56.61,56.08,56.57,33494.0,56.08,56.61,56.08,56.57,33494.0
2025-03-25 09:35:00,56.57,56.9,56.55,56.75,44791.0,56.57,56.9,56.55,56.75,44791.0
2025-03-25 09:40:00,56.79,57.1,56.79,57.1,51569.0,56.79,57.1,56.79,57.1,51569.0
2025-03-25 09:45:00,57.11,57.35,57.11,57.14,23107.0,57.11,57.35,57.11,57.14,23107.0
2025-03-25 09:50:00,57.14,57.29,57.07,57.07,18199.0,57.14,57.29,57.07,57.07,18199.0
2025-03-25 09:55:00,57.07,57.09,56.99,57.0,11507.0,57.07,57.09,56.99,57.0,11507.0
2025-03-25 10:00:00,56.9,57.03,56.84,56.97,22112.0,56.9,57.03,56.84,56.97,22112.0
2025-03-25 10:05:00,56.99,57.08,56.9,56.94,16768.0,56.99,57.08,56.9,56.94,16768.0
2025-03-25 10:10:00,56.95,56.96,56.75,56.84,12469.0,56.95,56.96,56.75,56.84,12469.0
2025-03-25 10:15:00,56.87,56.9,56.69,56.75,13774.0,56.87,56.9,56.69,56.75,13774.0
2025-03-25 10:20:00,56.75,56.77,56.67,56.71,8404.0,56.75,56.77,56.67,56.71,8404.0
2025-03-25 10:25:00,56.69,56.76,56.65,56.68,10731.0,56.69,56.76,56.65,56.68,10731.0
2025-03-25 10:30:00,56.62,56.75,56.58,56.73,50572.0,56.62,56.75,56.58,56.73,50572.0
2025-03-25 10:35:00,56.74,56.83,56.7,56.82,5900.0,56.74,56.83,56.7,56.82,5900.0
2025-03-25 10:40:00,56.85,56.89,56.83,56.86,3970.0,56.85,56.89,56.83,56.86,3970.0
2025-03-25 10:45:00,56.85,56.87,56.81,56.83,5300.0,56.85,56.87,56.81,56.83,5300.0
2025-03-25 10:50:00,56.82,56.86,56.77,56.84,7101.0,56.82,56.86,56.77,56.84,7101.0
2025-03-25 10:55:00,56.83,56.88,56.75,56.75,17453.0,56.83,56.88,56.75,56.75,17453.0
2025-03-25 11:00:00,56.72,56.81,56.7,56.75,6962.0,56.72,56.81,56.7,56.75,6962.0
2025-03-25 11:05:00,56.75,56.79,56.67,56.67,4500.0,56.75,56.79,56.67,56.67,4500.0
2025-03-25 11:10:00,56.66,56.67,56.51,56.53,14801.0,56.66,56.67,56.51,56.53,14801.0
2025-03-25 11:15:00,56.54,56.56,56.45,56.51,5900.0,56.54,56.56,56.45,56.51,5900.0
2025-03-25 11:20:00,56.52,56.59,56.52,56.59,2851.0,56.52,56.59,56.52,56.59,2851.0
2025-03-25 11:25:00,56.6,56.63,56.56,56.57,5500.0,56.6,56.63,56.56,56.57,5500.0
2025-03-25 11:30:00,56.59,56.59,56.43,56.52,6800.0,56.59,56.59,56.43,56.52,6800.0
2025-03-25 11:35:00,56.52,56.54,56.51,56.54,3200.0,56.52,56.54,56.51,56.54,3200.0
2025-03-25 11:40:00,56.56,56.6,56.52,56.6,10940.0,56.56,56.6,56.52,56.6,10940.0
2025-03-25 11:45:00,56.61,56.61,56.55,56.55,3058.0,56.61,56.61,56.55,56.55,3058.0
2025-03-25 11:50:00,56.54,56.55,56.49,56.5,2900.0,56.54,56.55,56.49,56.5,2900.0
2025-03-25 11:55:00,56.49,56.51,56.45,56.45,2400.0,56.49,56.51,56.45,56.45,2400.0
2025-03-25 12:00:00,56.46,56.6,56.46,56.58,4200.0,56.46,56.6,56.46,56.58,4200.0
2025-03-25 12:05:00,56.58,56.61,56.55,56.61,1700.0,56.58,56.61,56.55,56.61,1700.0
2025-03-25 12:10:00,56.61,56.63,56.56,56.6,2500.0,56.61,56.63,56.56,56.6,2500.0
2025-03-25 12:15:00,56.6,56.6,56.53,56.53,2400.0,56.6,56.6,56.53,56.53,2400.0
2025-03-25 12:20:00,56.56,56.61,56.56,56.6,1100.0,56.56,56.61,56.56,56.6,1100.0
2025-03-25 12:25:00,56.61,56.62,56.56,56.57,1400.0,56.61,56.62,56.56,56.57,1400.0
2025-03-25 12:30:00,56.57,56.58,56.51,56.55,1900.0,56.57,56.58,56.51,56.55,1900.0
2025-03-25 12:35:00,56.58,56.58,56.52,56.55,2700.0,56.58,56.58,56.52,56.55,2700.0
2025-03-25 12:40:00,56.56,56.57,56.51,56.57,6867.0,56.56,56.57,56.51,56.57,6867.0
2025-03-25 12:45:00,56.57,56.62,56.57,56.59,2106.0,56.57,56.62,56.57,56.59,2106.0
2025-03-25 12:50:00,56.58,56.61,56.57,56.59,1500.0,56.58,56.61,56.57,56.59,1500.0
2025-03-25 12:55:00,56.61,56.61,56.56,56.56,700.0,56.61,56.61,56.56,56.56,700.0
2025-03-25 13:00:00,56.55,56.59,56.55,56.59,1600.0,56.55,56.59,56.55,56.59,1600.0
2025-03-25 13:05:00,56.62,56.62,56.6,56.6,600.0,56.62,56.62,56.6,56.6,600.0
2025-03-25 13:10:00,56.59,56.62,56.59,56.59,1800.0,56.59,56.62,56.59,56.59,1800.0
2025-03-25 13:15:00,56.61,56.61,56.57,56.57,2400.0,56.61,56.61,56.57,56.57,2400.0
2025-03-25 13:20:00,56.57,56.57,56.5,56.52,3010.0,56.57,56.57,56.5,56.52,3010.0
2025-03-25 13:25:00,56.51,56.51,56.39,56.39,3000.0,56.51,56.51,56.39,56.39,3000.0
2025-03-25 13:30:00,56.43,56.47,56.43,56.47,700.0,56.43,56.47,56.43,56.47,700.0
2025-03-25 13:35:00,56.48,56.52,56.48,56.52,2000.0,56.48,56.52,56.48,56.52,2000.0
2025-03-25 13:40:00,56.51,56.54,56.47,56.47,2948.0,56.51,56.54,56.47,56.47,2948.0
2025-03-25 13:45:00,56.47,56.48,56.45,56.45,1000.0,56.47,56.48,56.45,56.45,1000.0
2025-03-25 13:50:00,56.46,56.5,56.46,56.5,1600.0,56.46,56.5,56.46,56.5,1600.0
2025-03-25 13:55:00,56.5,56.51,56.49,56.49,1700.0,56.5,56.51,56.49,56.49,1700.0
2025-03-25 14:00:00,56.49,56.5,56.48,56.5,2300.0,56.49,56.5,56.48,56.5,2300.0
2025-03-25 14:05:00,56.51,56.55,56.51,56.53,4028.0,56.51,56.55,56.51,56.53,4028.0
2025-03-25 14:10:00,56.53,56.56,56.52,56.54,2500.0,56.53,56.56,56.52,56.54,2500.0
2025-03-25 14:15:00,56.52,56.52,56.46,56.47,2900.0,56.52,56.52,56.46,56.47,2900.0
2025-03-25 14:20:00,56.47,56.47,56.38,56.4,3200.0,56.47,56.47,56.38,56.4,3200.0
2025-03-25 14:25:00,56.38,56.4,56.36,56.38,2300.0,56.38,56.4,56.36,56.38,2300.0
2025-03-25 14:30:00,56.38,56.43,56.33,56.34,3800.0,56.38,56.43,56.33,56.34,3800.0
2025-03-25 14:35:00,56.34,56.34,56.3,56.3,3259.0,56.34,56.34,56.3,56.3,3259.0
2025-03-25 14:40:00,56.29,56.29,56.24,56.27,1723.0,56.29,56.29,56.24,56.27,1723.0
2025-03-25 14:45:00,56.25,56.27,56.21,56.21,2000.0,56.25,56.27,56.21,56.21,2000.0
2025-03-25 14:50:00,56.2,56.31,56.17,56.31,2313.0,56.2,56.31,56.17,56.31,2313.0
2025-03-25 14:55:00,56.31,56.34,56.28,56.3,2100.0,56.31,56.34,56.28,56.3,2100.0
2025-03-25 15:00:00,56.27,56.36,56.27,56.34,2800.0,56.27,56.36,56.27,56.34,2800.0
2025-03-25 15:05:00,56.34,56.37,56.34,56.37,4388.0,56.34,56.37,56.34,56.37,4388.0
2025-03-25 15:10:00,56.36,56.42,56.36,56.4,7893.0,56.36,56.42,56.36,56.4,7893.0
2025-03-25 15:15:00,56.4,56.41,56.34,56.37,6994.0,56.4,56.41,56.34,56.37,6994.0
2025-03-25 15:20:00,56.37,56.38,56.33,56.38,8311.0,56.37,56.38,56.33,56.38,8311.0
2025-03-25 15:25:00,56.37,56.37,56.32,56.34,5200.0,56.37,56.37,56.32,56.34,5200.0
2025-03-25 15:30:00,56.33,56.37,56.3,56.37,7359.0,56.33,56.37,56.3,56.37,7359.0
2025-03-25 15:35:00,56.37,56.37,56.31,56.34,9212.0,56.37,56.37,56.31,56.34,9212.0
2025-03-25 15:40:00,56.34,56.38,56.31,56.33,12802.0,56.34,56.38,56.31,56.33,12802.0
2025-03-25 15:45:00,56.33,56.39,56.33,56.37,6068.0,56.33,56.39,56.33,56.37,6068.0
2025-03-25 15:50:00,56.36,56.36,56.26,56.29,10900.0,56.36,56.36,56.26,56.29,10900.0
2025-03-25 15:55:00,56.3,56.3,56.22,56.23,33740.0,56.3,56.3,56.22,56.23,33740.0
2025-03-26 09:30:00,56.47,56.55,56.32,56.37,19406.0,56.47,56.55,56.32,56.37,19406.0
2025-03-26 09:35:00,56.38,56.64,56.26,56.59,17692.0,56.38,56.64,56.26,56.59,17692.0
2025-03-26 09:40:00,56.65,56.66,56.4,56.4,11700.0,56.65,56.66,56.4,56.4,11700.0
2025-03-26 09:45:00,56.39,56.41,56.22,56.24,10067.0,56.39,56.41,56.22,56.24,10067.0
2025-03-26 09:50:00,56.23,56.26,56.16,56.24,6153.0,56.23,56.26,56.16,56.24,6153.0
2025-03-26 09:55:00,56.24,56.24,55.96,56.02,15803.0,56.24,56.24,55.96,56.02,15803.0
2025-03-26 10:00:00,56.0,56.16,55.98,56.07,6200.0,56.0,56.16,55.98,56.07,6200.0
2025-03-26 10:05:00,56.09,56.2,56.06,56.15,5593.0,56.09,56.2,56.06,56.15,5593.0
2025-03-26 10:10:00,56.17,56.2,56.11,56.13,9200.0,56.17,56.2,56.11,56.13,9200.0
2025-03-26 10:15:00,56.14,56.18,56.09,56.09,5795.0,56.14,56.18,56.09,56.09,5795.0
2025-03-26 10:20:00,56.09,56.1,55.97,55.98,2800.0,56.09,56.1,55.97,55.98,2800.0
2025-03-26 10:25:00,56.0,56.04,55.93,56.04,2800.0,56.0,56.04,55.93,56.04,2800.0
2025-03-26 10:30:00,56.03,56.18,56.03,56.17,7729.0,56.03,56.18,56.03,56.17,7729.0
2025-03-26 10:35:00,56.21,56.32,56.17,56.32,3059.0,56.21,56.32,56.17,56.32,3059.0
2025-03-26 10:40:00,56.3,56.34,56.28,56.28,2800.0,56.3,56.34,56.28,56.28,2800.0
2025-03-26 10:45:00,56.28,56.42,56.27,56.32,2800.0,56.28,56.42,56.27,56.32,2800.0
2025-03-26 10:50:00,56.34,56.38,56.29,56.36,3100.0,56.34,56.38,56.29,56.36,3100.0
2025-03-26 10:55:00,56.36,56.41,56.35,56.37,2751.0,56.36,56.41,56.35,56.37,2751.0
2025-03-26 11:00:00,56.34,56.42,56.33,56.41,7050.0,56.34,56.42,56.33,56.41,7050.0
2025-03-26 11:05:00,56.39,56.51,56.39,56.48,4201.0,56.39,56.51,56.39,56.48,4201.0
2025-03-26 11:10:00,56.49,56.52,56.46,56.52,3372.0,56.49,56.52,56.46,56.52,3372.0
2025-03-26 11:15:00,56.51,56.53,56.45,56.45,1190.0,56.51,56.53,56.45,56.45,1190.0
2025-03-26 11:20:00,56.46,56.46,56.36,56.38,2945.0,56.46,56.46,56.36,56.38,2945.0
2025-03-26 11:25:00,56.37,56.4,56.32,56.33,20920.0,56.37,56.4,56.32,56.33,20920.0
2025-03-26 11:30:00,56.36,56.37,56.3,56.3,3200.0,56.36,56.37,56.3,56.3,3200.0
2025-03-26 11:35:00,56.32,56.41,56.32,56.38,3677.0,56.32,56.41,56.32,56.38,3677.0
2025-03-26 11:40:00,56.39,56.39,56.26,56.27,2500.0,56.39,56.39,56.26,56.27,2500.0
2025-03-26 11:45:00,56.28,56.32,56.28,56.3,800.0,56.28,56.32,56.28,56.3,800.0
2025-03-26 11:50:00,56.27,56.27,56.14,56.16,1700.0,56.27,56.27,56.14,56.16,1700.0
2025-03-26 11:55:00,56.14,56.15,56.08,56.13,4000.0,56.14,56.15,56.08,56.13,4000.0
2025-03-26 12:00:00,56.13,56.15,56.11,56.13,980.0,56.13,56.15,56.11,56.13,980.0
2025-03-26 12:05:00,56.13,56.16,56.1,56.12,1600.0,56.13,56.16,56.1,56.12,1600.0
2025-03-26 12:10:00,56.13,56.13,56.09,56.13,3054.0,56.13,56.13,56.09,56.13,3054.0
2025-03-26 12:15:00,56.14,56.15,56.08,56.1,1300.0,56.14,56.15,56.08,56.1,1300.0
2025-03-26 12:20:00,56.08,56.13,56.07,56.13,2865.0,56.08,56.13,56.07,56.13,2865.0
2025-03-26 12:25:00,56.15,56.19,56.15,56.18,1500.0,56.15,56.19,56.15,56.18,1500.0
2025-03-26 12:30:00,56.18,56.21,56.18,56.21,1200.0,56.18,56.21,56.18,56.21,1200.0
2025-03-26 12:35:00,56.23,56.24,56.18,56.18,3100.0,56.23,56.24,56.18,56.18,3100.0
2025-03-26 12:40:00,56.18,56.21,56.15,56.15,2000.0,56.18,56.21,56.15,56.15,2000.0
2025-03-26 12:45:00,56.16,56.19,56.15,56.17,3000.0,56.16,56.19,56.15,56.17,3000.0
2025-03-26 12:50:00,56.2,56.2,56.12,56.12,1400.0,56.2,56.2,56.12,56.12,1400.0
2025-03-26 12:55:00,56.1,56.1,56.06,56.06,200.0,56.1,56.1,56.06,56.06,200.0
2025-03-26 13:00:00,56.04,56.08,56.03,56.03,900.0,56.04,56.08,56.03,56.03,900.0
2025-03-26 13:05:00,56.04,56.09,56.04,56.08,1800.0,56.04,56.09,56.04,56.08,1800.0
2025-03-26 13:10:00,56.06,56.11,56.06,56.09,1500.0,56.06,56.11,56.06,56.09,1500.0
2025-03-26 13:15:00,56.07,56.07,55.99,55.99,4437.0,56.07,56.07,55.99,55.99,4437.0
2025-03-26 13:20:00,56.0,56.0,55.98,56.0,349.0,56.0,56.0,55.98,56.0,349.0
2025-03-26 13:25:00,56.04,56.04,55.97,55.97,1630.0,56.04,56.04,55.97,55.97,1630.0
2025-03-26 13:30:00,55.93,55.93,55.89,55.89,13195.0,55.93,55.93,55.89,55.89,13195.0
2025-03-26 13:35:00,55.89,55.93,55.89,55.92,2700.0,55.89,55.93,55.89,55.92,2700.0
2025-03-26 13:40:00,55.91,56.0,55.9,55.91,3300.0,55.91,56.0,55.9,55.91,3300.0
2025-03-26 13:45:00,55.91,55.91,55.88,55.9,300.0,55.91,55.91,55.88,55.9,300.0
2025-03-26 13:50:00,55.88,55.9,55.88,55.9,1100.0,55.88,55.9,55.88,55.9,1100.0
2025-03-26 13:55:00,55.92,55.92,55.89,55.89,500.0,55.92,55.92,55.89,55.89,500.0
2025-03-26 14:00:00,55.88,55.95,55.88,55.95,1900.0,55.88,55.95,55.88,55.95,1900.0
2025-03-26 14:05:00,55.92,55.95,55.9,55.95,1683.0,55.92,55.95,55.9,55.95,1683.0
2025-03-26 14:10:00,55.94,55.96,55.93,55.96,1300.0,55.94,55.96,55.93,55.96,1300.0
2025-03-26 14:15:00,55.96,55.97,55.91,55.91,1200.0,55.96,55.97,55.91,55.91,1200.0
2025-03-26 14:20:00,55.91,55.93,55.91,55.93,863.0,55.91,55.93,55.91,55.93,863.0
2025-03-26 14:25:00,55.93,55.95,55.88,55.95,3300.0,55.93,55.95,55.88,55.95,3300.0
2025-03-26 14:30:00,55.95,55.97,55.85,55.85,2352.0,55.95,55.97,55.85,55.85,2352.0
2025-03-26 14:35:00,55.85,55.9,55.85,55.9,1700.0,55.85,55.9,55.85,55.9,1700.0
2025-03-26 14:40:00,55.91,55.91,55.86,55.87,1400.0,55.91,55.91,55.86,55.87,1400.0
2025-03-26 14:45:00,55.83,55.83,55.72,55.73,2557.0,55.83,55.83,55.72,55.73,2557.0
2025-03-26 14:50:00,55.73,55.74,55.72,55.74,2400.0,55.73,55.74,55.72,55.74,2400.0
2025-03-26 14:55:00,55.73,55.73,55.68,55.69,5698.0,55.73,55.73,55.68,55.69,5698.0
2025-03-26 15:00:00,55.7,55.8,55.7,55.78,2658.0,55.7,55.8,55.7,55.78,2658.0
2025-03-26 15:05:00,55.77,55.77,55.7,55.7,2400.0,55.77,55.77,55.7,55.7,2400.0
2025-03-26 15:10:00,55.7,55.7,55.66,55.69,3172.0,55.7,55.7,55.66,55.69,3172.0
2025-03-26 15:15:00,55.69,55.73,55.69,55.73,1600.0,55.69,55.73,55.69,55.73,1600.0
2025-03-26 15:20:00,55.72,55.77,55.71,55.72,8650.0,55.72,55.77,55.71,55.72,8650.0
2025-03-26 15:25:00,55.72,55.73,55.66,55.66,3600.0,55.72,55.73,55.66,55.66,3600.0
2025-03-26 15:30:00,55.66,55.68,55.61,55.68,6138.0,55.66,55.68,55.61,55.68,6138.0
2025-03-26 15:35:00,55.68,55.68,55.64,55.65,3900.0,55.68,55.68,55.64,55.65,3900.0
2025-03-26 15:40:00,55.65,55.73,55.65,55.72,4757.0,55.65,55.73,55.65,55.72,4757.0
2025-03-26 15:45:00,55.72,55.74,55.69,55.74,4430.0,55.72,55.74,55.69,55.74,4430.0
2025-03-26 15:50:00,55.74,55.8,55.69,55.8,17802.0,55.74,55.8,55.69,55.8,17802.0
2025-03-26 15:55:00,55.8,55.81,55.69,55.72,96690.0,55.8,55.81,55.69,55.72,96690.0
2025-03-27 09:30:00,56.6,56.61,56.27,56.3,27516.0,56.6,56.61,56.27,56.3,27516.0
2025-03-27 09:35:00,56.29,56.38,56.13,56.24,15229.0,56.29,56.38,56.13,56.24,15229.0
2025-03-27 09:40:00,56.23,56.33,56.1,56.32,7400.0,56.23,56.33,56.1,56.32,7400.0
2025-03-27 09:45:00,56.33,56.45,56.25,56.37,11900.0,56.33,56.45,56.25,56.37,11900.0
2025-03-27 09:50:00,56.36,56.7,56.36,56.67,13507.0,56.36,56.7,56.36,56.67,13507.0
2025-03-27 09:55:00,56.68,56.82,56.67,56.81,15400.0,56.68,56.82,56.67,56.81,15400.0
2025-03-27 10:00:00,56.8,57.0,56.8,57.0,13230.0,56.8,57.0,56.8,57.0,13230.0
2025-03-27 10:05:00,57.03,57.12,56.86,56.91,13290.0,57.03,57.12,56.86,56.91,13290.0
2025-03-27 10:10:00,56.9,56.91,56.82,56.9,6120.0,56.9,56.91,56.82,56.9,6120.0
2025-03-27 10:15:00,56.93,56.95,56.81,56.95,4629.0,56.93,56.95,56.81,56.95,4629.0
2025-03-27 10:20:00,56.95,56.95,56.83,56.86,3506.0,56.95,56.95,56.83,56.86,3506.0
2025-03-27 10:25:00,56.87,56.92,56.82,56.92,4080.0,56.87,56.92,56.82,56.92,4080.0
2025-03-27 10:30:00,56.93,56.94,56.88,56.93,5888.0,56.93,56.94,56.88,56.93,5888.0
2025-03-27 10:35:00,56.94,57.2,56.94,57.13,10780.0,56.94,57.2,56.94,57.13,10780.0
2025-03-27 10:40:00,57.12,57.26,57.12,57.25,5135.0,57.12,57.26,57.12,57.25,5135.0
2025-03-27 10:45:00,57.25,57.34,57.21,57.34,12721.0,57.25,57.34,57.21,57.34,12721.0
2025-03-27 10:50:00,57.34,57.38,57.23,57.31,8190.0,57.34,57.38,57.23,57.31,8190.0
2025-03-27 10:55:00,57.35,57.36,57.29,57.36,4684.0,57.35,57.36,57.29,57.36,4684.0
2025-03-27 11:00:00,57.31,57.33,57.2,57.23,10610.0,57.31,57.33,57.2,57.23,10610.0
2025-03-27 11:05:00,57.23,57.3,57.22,57.23,10150.0,57.23,57.3,57.22,57.23,10150.0
2025-03-27 11:10:00,57.24,57.31,57.21,57.3,6496.0,57.24,57.31,57.21,57.3,6496.0
2025-03-27 11:15:00,57.3,57.44,57.3,57.4,5889.0,57.3,57.44,57.3,57.4,5889.0
2025-03-27 11:20:00,57.43,57.45,57.36,57.37,10350.0,57.43,57.45,57.36,57.37,10350.0
2025-03-27 11:25:00,57.38,57.44,57.38,57.42,3270.0,57.38,57.44,57.38,57.42,3270.0
2025-03-27 11:30:00,57.4,57.49,57.37,57.48,13444.0,57.4,57.49,57.37,57.48,13444.0
2025-03-27 11:35:00,57.48,57.56,57.43,57.46,13967.0,57.48,57.56,57.43,57.46,13967.0
2025-03-27 11:40:00,57.48,57.55,57.46,57.55,5430.0,57.48,57.55,57.46,57.55,5430.0
2025-03-27 11:45:00,57.55,57.57,57.49,57.51,6461.0,57.55,57.57,57.49,57.51,6461.0
2025-03-27 11:50:00,57.51,57.55,57.38,57.39,5648.0,57.51,57.55,57.38,57.39,5648.0
2025-03-27 11:55:00,57.38,57.38,57.15,57.16,7700.0,57.38,57.38,57.15,57.16,7700.0
2025-03-27 12:00:00,57.14,57.15,57.05,57.14,9008.0,57.14,57.15,57.05,57.14,9008.0
2025-03-27 12:05:00,57.14,57.25,57.14,57.2,6992.0,57.14,57.25,57.14,57.2,6992.0
2025-03-27 12:10:00,57.17,57.18,57.1,57.15,3344.0,57.17,57.18,57.1,57.15,3344.0
2025-03-27 12:15:00,57.13,57.2,57.13,57.19,2400.0,57.13,57.2,57.13,57.19,2400.0
2025-03-27 12:20:00,57.18,57.21,57.16,57.19,2798.0,57.18,57.21,57.16,57.19,2798.0
2025-03-27 12:25:00,57.19,57.2,57.15,57.15,3874.0,57.19,57.2,57.15,57.15,3874.0
2025-03-27 12:30:00,57.16,57.23,57.16,57.22,10708.0,57.16,57.23,57.16,57.22,10708.0
2025-03-27 12:35:00,57.22,57.25,57.2,57.23,4437.0,57.22,57.25,57.2,57.23,4437.0
2025-03-27 12:40:00,57.2,57.22,57.15,57.17,3725.0,57.2,57.22,57.15,57.17,3725.0
2025-03-27 12:45:00,57.18,57.18,57.09,57.09,2503.0,57.18,57.18,57.09,57.09,2503.0
2025-03-27 12:50:00,57.02,57.05,56.97,57.02,8390.0,57.02,57.05,56.97,57.02,8390.0
2025-03-27 12:55:00,57.03,57.03,56.99,57.01,3100.0,57.03,57.03,56.99,57.01,3100.0
2025-03-27 13:00:00,57.02,57.05,57.0,57.05,5823.0,57.02,57.05,57.0,57.05,5823.0
2025-03-27 13:05:00,57.04,57.11,57.03,57.11,5114.0,57.04,57.11,57.03,57.11,5114.0
2025-03-27 13:10:00,57.09,57.14,57.08,57.11,2700.0,57.09,57.14,57.08,57.11,2700.0
2025-03-27 13:15:00,57.13,57.15,57.1,57.13,1900.0,57.13,57.15,57.1,57.13,1900.0
2025-03-27 13:20:00,57.1,57.13,57.05,57.07,2200.0,57.1,57.13,57.05,57.07,2200.0
2025-03-27 13:25:00,57.08,57.08,56.93,56.96,3301.0,57.08,57.08,56.93,56.96,3301.0
2025-03-27 13:30:00,56.91,57.0,56.91,56.98,4500.0,56.91,57.0,56.91,56.98,4500.0
2025-03-27 13:35:00,56.97,56.97,56.93,56.94,1006.0,56.97,56.97,56.93,56.94,1006.0
2025-03-27 13:40:00,56.94,56.98,56.94,56.97,2450.0,56.94,56.98,56.94,56.97,2450.0
2025-03-27 13:45:00,56.98,57.06,56.98,57.05,2300.0,56.98,57.06,56.98,57.05,2300.0
2025-03-27 13:50:00,57.08,57.08,57.02,57.02,3256.0,57.08,57.08,57.02,57.02,3256.0
2025-03-27 13:55:00,56.96,57.0,56.9,56.91,3954.0,56.96,57.0,56.9,56.91,3954.0
2025-03-27 14:00:00,56.92,56.95,56.91,56.94,3131.0,56.92,56.95,56.91,56.94,3131.0
2025-03-27 14:05:00,56.97,57.02,56.97,57.02,2889.0,56.97,57.02,56.97,57.02,2889.0
2025-03-27 14:10:00,57.03,57.04,56.99,57.04,2900.0,57.03,57.04,56.99,57.04,2900.0
2025-03-27 14:15:00,57.04,57.04,56.98,57.0,2500.0,57.04,57.04,56.98,57.0,2500.0
2025-03-27 14:20:00,57.01,57.01,56.98,56.98,1400.0,57.01,57.01,56.98,56.98,1400.0
2025-03-27 14:25:00,56.96,57.0,56.93,56.93,4499.0,56.96,57.0,56.93,56.93,4499.0
2025-03-27 14:30:00,56.93,56.98,56.93,56.96,2300.0,56.93,56.98,56.93,56.96,2300.0
2025-03-27 14:35:00,56.97,57.0,56.95,57.0,2292.0,56.97,57.0,56.95,57.0,2292.0
2025-03-27 14:40:00,57.0,57.05,56.99,57.05,1203.0,57.0,57.05,56.99,57.05,1203.0
2025-03-27 14:45:00,57.05,57.07,57.02,57.02,2269.0,57.05,57.07,57.02,57.02,2269.0
2025-03-27 14:50:00,57.01,57.05,56.99,56.99,1200.0,57.01,57.05,56.99,56.99,1200.0
2025-03-27 14:55:00,57.0,57.0,56.93,56.93,4350.0,57.0,57.0,56.93,56.93,4350.0
2025-03-27 15:00:00,56.92,57.0,56.92,56.99,3400.0,56.92,57.0,56.92,56.99,3400.0
2025-03-27 15:05:00,56.98,57.12,56.96,57.12,4115.0,56.98,57.12,56.96,57.12,4115.0
2025-03-27 15:10:00,57.12,57.2,57.12,57.19,8652.0,57.12,57.2,57.12,57.19,8652.0
2025-03-27 15:15:00,57.18,57.21,57.15,57.16,5776.0,57.18,57.21,57.15,57.16,5776.0
2025-03-27 15:20:00,57.16,57.3,57.16,57.3,6751.0,57.16,57.3,57.16,57.3,6751.0
2025-03-27 15:25:00,57.29,57.34,57.29,57.34,6130.0,57.29,57.34,57.29,57.34,6130.0
2025-03-27 15:30:00,57.34,57.34,57.27,57.31,6007.0,57.34,57.34,57.27,57.31,6007.0
2025-03-27 15:35:00,57.3,57.37,57.26,57.37,5989.0,57.3,57.37,57.26,57.37,5989.0
2025-03-27 15:40:00,57.36,57.39,57.32,57.37,6333.0,57.36,57.39,57.32,57.37,6333.0
2025-03-27 15:45:00,57.37,57.39,57.36,57.39,5431.0,57.37,57.39,57.36,57.39,5431.0
2025-03-27 15:50:00,57.38,57.39,57.3,57.35,17769.0,57.38,57.39,57.3,57.35,17769.0
2025-03-27 15:55:00,57.35,57.44,57.35,57.42,80618.0,57.35,57.44,57.35,57.42,80618.0
2025-03-28 09:30:00,57.73,58.05,57.56,57.7,61635.0,57.73,58.05,57.56,57.7,61635.0
2025-03-28 09:35:00,57.69,57.74,57.43,57.47,34805.0,57.69,57.74,57.43,57.47,34805.0
2025-03-28 09:40:00,57.46,57.88,57.46,57.7,19285.0,57.46,57.88,57.46,57.7,19285.0
2025-03-28 09:45:00,57.65,58.02,57.63,57.97,27093.0,57.65,58.02,57.63,57.97,27093.0
2025-03-28 09:50:00,58.01,58.29,58.01,58.28,19030.0,58.01,58.29,58.01,58.28,19030.0
2025-03-28 09:55:00,58.27,58.33,58.2,58.2,9147.0,58.27,58.33,58.2,58.2,9147.0
2025-03-28 10:00:00,58.17,58.53,58.1,58.53,11600.0,58.17,58.53,58.1,58.53,11600.0
2025-03-28 10:05:00,58.54,58.59,58.07,58.08,12075.0,58.54,58.59,58.07,58.08,12075.0
2025-03-28 10:10:00,58.09,58.13,57.83,57.86,9775.0,58.09,58.13,57.83,57.86,9775.0
2025-03-28 10:15:00,57.83,57.87,57.71,57.74,19707.0,57.83,57.87,57.71,57.74,19707.0
2025-03-28 10:20:00,57.76,57.82,57.66,57.7,8537.0,57.76,57.82,57.66,57.7,8537.0
2025-03-28 10:25:00,57.71,57.72,57.4,57.42,15542.0,57.71,57.72,57.4,57.42,15542.0
2025-03-28 10:30:00,57.42,57.42,57.1,57.15,12627.0,57.42,57.42,57.1,57.15,12627.0
2025-03-28 10:35:00,57.17,57.26,56.98,57.1,23889.0,57.17,57.26,56.98,57.1,23889.0
2025-03-28 10:40:00,57.11,57.26,56.91,57.26,14156.0,57.11,57.26,56.91,57.26,14156.0
2025-03-28 10:45:00,57.26,57.29,57.18,57.29,5579.0,57.26,57.29,57.18,57.29,5579.0
2025-03-28 10:50:00,57.33,57.38,57.3,57.35,6677.0,57.33,57.38,57.3,57.35,6677.0
2025-03-28 10:55:00,57.34,57.34,57.18,57.22,12472.0,57.34,57.34,57.18,57.22,12472.0
2025-03-28 11:00:00,57.22,57.23,57.12,57.18,8143.0,57.22,57.23,57.12,57.18,8143.0
2025-03-28 11:05:00,57.2,57.25,57.14,57.21,10267.0,57.2,57.25,57.14,57.21,10267.0
2025-03-28 11:10:00,57.21,57.4,57.21,57.38,10903.0,57.21,57.4,57.21,57.38,10903.0
2025-03-28 11:15:00,57.39,57.49,57.34,57.48,5345.0,57.39,57.49,57.34,57.48,5345.0
2025-03-28 11:20:00,57.49,57.52,57.46,57.47,7436.0,57.49,57.52,57.46,57.47,7436.0
2025-03-28 11:25:00,57.47,57.58,57.47,57.52,4261.0,57.47,57.58,57.47,57.52,4261.0
2025-03-28 11:30:00,57.45,57.51,57.39,57.43,3749.0,57.45,57.51,57.39,57.43,3749.0
2025-03-28 11:35:00,57.47,57.5,57.44,57.5,4856.0,57.47,57.5,57.44,57.5,4856.0
2025-03-28 11:40:00,57.52,57.52,57.35,57.38,3279.0,57.52,57.52,57.35,57.38,3279.0
2025-03-28 11:45:00,57.36,57.47,57.36,57.46,3301.0,57.36,57.47,57.36,57.46,3301.0
2025-03-28 11:50:00,57.42,57.42,57.39,57.4,1400.0,57.42,57.42,57.39,57.4,1400.0
2025-03-28 11:55:00,57.39,57.4,57.27,57.27,4020.0,57.39,57.4,57.27,57.27,4020.0
2025-03-28 12:00:00,57.25,57.47,57.25,57.46,2836.0,57.25,57.47,57.25,57.46,2836.0
2025-03-28 12:05:00,57.46,57.46,57.36,57.37,2912.0,57.46,57.46,57.36,57.37,2912.0
2025-03-28 12:10:00,57.38,57.38,57.32,57.33,9347.0,57.38,57.38,57.32,57.33,9347.0
2025-03-28 12:15:00,57.31,57.33,57.14,57.21,11484.0,57.31,57.33,57.14,57.21,11484.0
2025-03-28 12:20:00,57.19,57.2,57.15,57.16,3800.0,57.19,57.2,57.15,57.16,3800.0
2025-03-28 12:25:00,57.16,57.16,56.99,57.1,10595.0,57.16,57.16,56.99,57.1,10595.0
2025-03-28 12:30:00,57.1,57.15,57.1,57.1,3271.0,57.1,57.15,57.1,57.1,3271.0
2025-03-28 12:35:00,57.13,57.16,57.08,57.1,2950.0,57.13,57.16,57.08,57.1,2950.0
2025-03-28 12:40:00,57.11,57.16,57.08,57.08,1171.0,57.11,57.16,57.08,57.08,1171.0
2025-03-28 12:45:00,57.02,57.06,57.0,57.03,2029.0,57.02,57.06,57.0,57.03,2029.0
2025-03-28 12:50:00,57.05,57.08,57.05,57.08,331.0,57.05,57.08,57.05,57.08,331.0
2025-03-28 12:55:00,57.07,57.08,56.97,57.0,4402.0,57.07,57.08,56.97,57.0,4402.0
2025-03-28 13:00:00,57.0,57.03,56.94,57.02,2286.0,57.0,57.03,56.94,57.02,2286.0
2025-03-28 13:05:00,57.01,57.01,56.9,56.9,5955.0,57.01,57.01,56.9,56.9,5955.0
2025-03-28 13:10:00,56.88,56.94,56.87,56.87,6400.0,56.88,56.94,56.87,56.87,6400.0
2025-03-28 13:15:00,56.85,56.87,56.8,56.86,2875.0,56.85,56.87,56.8,56.86,2875.0
2025-03-28 13:20:00,56.87,56.89,56.85,56.85,988.0,56.87,56.89,56.85,56.85,988.0
2025-03-28 13:25:00,56.82,56.83,56.73,56.74,1500.0,56.82,56.83,56.73,56.74,1500.0
2025-03-28 13:30:00,56.74,56.77,56.7,56.75,2641.0,56.74,56.77,56.7,56.75,2641.0
2025-03-28 13:35:00,56.75,56.75,56.63,56.63,5141.0,56.75,56.75,56.63,56.63,5141.0
2025-03-28 13:40:00,56.64,56.71,56.64,56.67,3600.0,56.64,56.71,56.64,56.67,3600.0
2025-03-28 13:45:00,56.63,56.66,56.62,56.63,1127.0,56.63,56.66,56.62,56.63,1127.0
2025-03-28 13:50:00,56.6,56.66,56.59,56.66,3322.0,56.6,56.66,56.59,56.66,3322.0
2025-03-28 13:55:00,56.68,56.75,56.68,56.75,1846.0,56.68,56.75,56.68,56.75,1846.0
2025-03-28 14:00:00,56.77,56.95,56.77,56.95,2884.0,56.77,56.95,56.77,56.95,2884.0
2025-03-28 14:05:00,56.97,56.97,56.91,56.97,2080.0,56.97,56.97,56.91,56.97,2080.0
2025-03-28 14:10:00,56.97,57.03,56.96,56.97,2622.0,56.97,57.03,56.96,56.97,2622.0
2025-03-28 14:15:00,56.97,56.99,56.93,56.96,2521.0,56.97,56.99,56.93,56.96,2521.0
2025-03-28 14:20:00,56.97,56.98,56.93,56.93,2071.0,56.97,56.98,56.93,56.93,2071.0
2025-03-28 14:25:00,56.93,56.93,56.82,56.83,2715.0,56.93,56.93,56.82,56.83,2715.0
2025-03-28 14:30:00,56.83,56.86,56.8,56.85,2530.0,56.83,56.86,56.8,56.85,2530.0
2025-03-28 14:35:00,56.84,56.84,56.74,56.74,2561.0,56.84,56.84,56.74,56.74,2561.0
2025-03-28 14:40:00,56.73,56.82,56.68,56.82,2450.0,56.73,56.82,56.68,56.82,2450.0
2025-03-28 14:45:00,56.82,56.84,56.76,56.8,1431.0,56.82,56.84,56.76,56.8,1431.0
2025-03-28 14:50:00,56.8,56.84,56.78,56.84,3028.0,56.8,56.84,56.78,56.84,3028.0
2025-03-28 14:55:00,56.87,56.93,56.87,56.92,2700.0,56.87,56.93,56.87,56.92,2700.0
2025-03-28 15:00:00,56.92,56.99,56.92,56.99,3053.0,56.92,56.99,56.92,56.99,3053.0
2025-03-28 15:05:00,57.0,57.06,57.0,57.03,9579.0,57.0,57.06,57.0,57.03,9579.0
2025-03-28 15:10:00,57.0,57.0,56.94,56.96,6021.0,57.0,57.0,56.94,56.96,6021.0
2025-03-28 15:15:00,56.97,57.01,56.95,57.01,5640.0,56.97,57.01,56.95,57.01,5640.0
2025-03-28 15:20:00,57.01,57.06,56.95,57.04,8252.0,57.01,57.06,56.95,57.04,8252.0
2025-03-28 15:25:00,57.03,57.07,57.0,57.0,5286.0,57.03,57.07,57.0,57.0,5286.0
2025-03-28 15:30:00,57.0,57.0,56.88,56.92,6878.0,57.0,57.0,56.88,56.92,6878.0
2025-03-28 15:35:00,56.92,56.96,56.86,56.86,8461.0,56.92,56.96,56.86,56.86,8461.0
2025-03-28 15:40:00,56.85,56.88,56.84,56.86,10763.0,56.85,56.88,56.84,56.86,10763.0
2025-03-28 15:45:00,56.85,56.86,56.73,56.85,9594.0,56.85,56.86,56.73,56.85,9594.0
2025-03-28 15:50:00,56.86,56.89,56.75,56.85,19910.0,56.86,56.89,56.75,56.85,19910.0
2025-03-28 15:55:00,56.86,56.88,56.77,56.85,38759.0,56.86,56.88,56.77,56.85,38759.0
2025-03-31 09:30:00,57.1,57.1,55.99,56.07,67378.0,57.1,57.1,55.99,56.07,67378.0
2025-03-31 09:35:00,56.04,56.16,55.72,55.72,64370.0,56.04,56.16,55.72,55.72,64370.0
2025-03-31 09:40:00,55.66,55.66,55.42,55.43,26053.0,55.66,55.66,55.42,55.43,26053.0
2025-03-31 09:45:00,55.44,55.57,55.14,55.54,27672.0,55.44,55.57,55.14,55.54,27672.0
2025-03-31 09:50:00,55.51,55.98,55.49,55.98,16326.0,55.51,55.98,55.49,55.98,16326.0
2025-03-31 09:55:00,55.95,56.26,55.95,56.24,16879.0,55.95,56.26,55.95,56.24,16879.0
2025-03-31 10:00:00,56.22,56.47,56.21,56.47,23843.0,56.22,56.47,56.21,56.47,23843.0
2025-03-31 10:05:00,56.43,56.69,56.35,56.63,15940.0,56.43,56.69,56.35,56.63,15940.0
2025-03-31 10:10:00,56.64,56.68,56.47,56.54,12101.0,56.64,56.68,56.47,56.54,12101.0
2025-03-31 10:15:00,56.55,56.55,56.12,56.14,11206.0,56.55,56.55,56.12,56.14,11206.0
2025-03-31 10:20:00,56.14,56.23,56.04,56.09,9369.0,56.14,56.23,56.04,56.09,9369.0
2025-03-31 10:25:00,56.01,56.15,55.97,56.0,9596.0,56.01,56.15,55.97,56.0,9596.0
2025-03-31 10:30:00,55.98,56.37,55.96,56.32,11901.0,55.98,56.37,55.96,56.32,11901.0
2025-03-31 10:35:00,56.34,56.36,56.23,56.36,2706.0,56.34,56.36,56.23,56.36,2706.0
2025-03-31 10:40:00,56.36,56.55,56.32,56.38,2400.0,56.36,56.55,56.32,56.38,2400.0
2025-03-31 10:45:00,56.4,56.46,56.36,56.46,3600.0,56.4,56.46,56.36,56.46,3600.0
2025-03-31 10:50:00,56.45,56.45,56.37,56.42,2400.0,56.45,56.45,56.37,56.42,2400.0
2025-03-31 10:55:00,56.43,56.49,56.4,56.47,2780.0,56.43,56.49,56.4,56.47,2780.0
2025-03-31 11:00:00,56.48,56.56,56.42,56.56,1000.0,56.48,56.56,56.42,56.56,1000.0
2025-03-31 11:05:00,56.58,56.65,56.55,56.62,4012.0,56.58,56.65,56.55,56.62,4012.0
2025-03-31 11:10:00,56.65,56.73,56.63,56.65,7862.0,56.65,56.73,56.63,56.65,7862.0
2025-03-31 11:15:00,56.63,56.68,56.59,56.62,1500.0,56.63,56.68,56.59,56.62,1500.0
2025-03-31 11:20:00,56.58,56.71,56.58,56.68,600.0,56.58,56.71,56.58,56.68,600.0
2025-03-31 11:25:00,56.71,56.72,56.6,56.6,2100.0,56.71,56.72,56.6,56.6,2100.0
2025-03-31 11:30:00,56.54,56.6,56.49,56.57,1200.0,56.54,56.6,56.49,56.57,1200.0
2025-03-31 11:35:00,56.5,56.52,56.5,56.52,400.0,56.5,56.52,56.5,56.52,400.0
2025-03-31 11:40:00,56.54,56.54,56.44,56.48,2300.0,56.54,56.54,56.44,56.48,2300.0
2025-03-31 11:45:00,56.48,56.5,56.4,56.44,3393.0,56.48,56.5,56.4,56.44,3393.0
2025-03-31 11:50:00,56.45,56.48,56.43,56.44,5043.0,56.45,56.48,56.43,56.44,5043.0
2025-03-31 11:55:00,56.44,56.44,56.32,56.34,3899.0,56.44,56.44,56.32,56.34,3899.0
2025-03-31 12:00:00,56.33,56.5,56.33,56.49,2200.0,56.33,56.5,56.33,56.49,2200.0
2025-03-31 12:05:00,56.49,56.49,56.39,56.4,3200.0,56.49,56.49,56.39,56.4,3200.0
2025-03-31 12:10:00,56.4,56.4,56.26,56.33,3100.0,56.4,56.4,56.26,56.33,3100.0
2025-03-31 12:15:00,56.35,56.42,56.31,56.42,2181.0,56.35,56.42,56.31,56.42,2181.0
2025-03-31 12:20:00,56.41,56.46,56.37,56.43,2600.0,56.41,56.46,56.37,56.43,2600.0
2025-03-31 12:25:00,56.49,56.53,56.46,56.53,1500.0,56.49,56.53,56.46,56.53,1500.0
2025-03-31 12:30:00,56.51,56.54,56.48,56.53,1700.0,56.51,56.54,56.48,56.53,1700.0
2025-03-31 12:35:00,56.6,56.65,56.6,56.61,2570.0,56.6,56.65,56.6,56.61,2570.0
2025-03-31 12:40:00,56.68,56.74,56.68,56.74,1200.0,56.68,56.74,56.68,56.74,1200.0
2025-03-31 12:45:00,56.74,56.94,56.74,56.91,5138.0,56.74,56.94,56.74,56.91,5138.0
2025-03-31 12:50:00,56.91,56.91,56.83,56.83,3562.0,56.91,56.91,56.83,56.83,3562.0
2025-03-31 12:55:00,56.82,56.82,56.67,56.68,3800.0,56.82,56.82,56.67,56.68,3800.0
2025-03-31 13:00:00,56.67,56.67,56.62,56.66,1500.0,56.67,56.67,56.62,56.66,1500.0
2025-03-31 13:05:00,56.68,56.72,56.68,56.71,300.0,56.68,56.72,56.68,56.71,300.0
2025-03-31 13:10:00,56.75,56.8,56.75,56.79,690.0,56.75,56.8,56.75,56.79,690.0
2025-03-31 13:15:00,56.75,56.75,56.72,56.72,1000.0,56.75,56.75,56.72,56.72,1000.0
2025-03-31 13:20:00,56.69,56.69,56.65,56.65,1200.0,56.69,56.69,56.65,56.65,1200.0
2025-03-31 13:25:00,56.66,56.67,56.65,56.66,1100.0,56.66,56.67,56.65,56.66,1100.0
2025-03-31 13:30:00,56.67,56.67,56.6,56.64,19472.0,56.67,56.67,56.6,56.64,19472.0
2025-03-31 13:35:00,56.65,56.7,56.65,56.7,4648.0,56.65,56.7,56.65,56.7,4648.0
2025-03-31 13:40:00,56.71,56.71,56.67,56.7,2200.0,56.71,56.71,56.67,56.7,2200.0
2025-03-31 13:45:00,56.7,56.74,56.66,56.68,1000.0,56.7,56.74,56.66,56.68,1000.0
2025-03-31 13:50:00,56.68,56.76,56.68,56.76,1530.0,56.68,56.76,56.68,56.76,1530.0
2025-03-31 13:55:00,56.72,56.72,56.69,56.72,2903.0,56.72,56.72,56.69,56.72,2903.0
2025-03-31 14:00:00,56.69,56.88,56.67,56.82,5100.0,56.69,56.88,56.67,56.82,5100.0
2025-03-31 14:05:00,56.84,56.93,56.82,56.93,3400.0,56.84,56.93,56.82,56.93,3400.0
2025-03-31 14:10:00,56.93,56.99,56.9,56.97,3148.0,56.93,56.99,56.9,56.97,3148.0
2025-03-31 14:15:00,56.97,57.02,56.93,57.02,2500.0,56.97,57.02,56.93,57.02,2500.0
2025-03-31 14:20:00,57.05,57.09,57.04,57.08,1200.0,57.05,57.09,57.04,57.08,1200.0
2025-03-31 14:25:00,57.08,57.09,57.04,57.09,3400.0,57.08,57.09,57.04,57.09,3400.0
2025-03-31 14:30:00,57.09,57.14,57.08,57.13,2700.0,57.09,57.14,57.08,57.13,2700.0
2025-03-31 14:35:00,57.15,57.19,57.14,57.14,4300.0,57.15,57.19,57.14,57.14,4300.0
2025-03-31 14:40:00,57.15,57.23,57.15,57.15,2939.0,57.15,57.23,57.15,57.15,2939.0
2025-03-31 14:45:00,57.11,57.11,56.97,57.06,4066.0,57.11,57.11,56.97,57.06,4066.0
2025-03-31 14:50:00,57.05,57.1,57.05,57.09,1333.0,57.05,57.1,57.05,57.09,1333.0
2025-03-31 14:55:00,57.06,57.06,56.94,56.94,2100.0,57.06,57.06,56.94,56.94,2100.0
2025-03-31 15:00:00,56.96,57.03,56.95,57.01,1655.0,56.96,57.03,56.95,57.01,1655.0
2025-03-31 15:05:00,57.01,57.08,57.01,57.05,2400.0,57.01,57.08,57.01,57.05,2400.0
2025-03-31 15:10:00,57.09,57.11,57.06,57.1,3897.0,57.09,57.11,57.06,57.1,3897.0
2025-03-31 15:15:00,57.1,57.15,57.1,57.12,2900.0,57.1,57.15,57.1,57.12,2900.0
2025-03-31 15:20:00,57.13,57.19,57.11,57.16,1800.0,57.13,57.19,57.11,57.16,1800.0
2025-03-31 15:25:00,57.13,57.15,57.04,57.07,4900.0,57.13,57.15,57.04,57.07,4900.0
2025-03-31 15:30:00,57.03,57.22,57.02,57.22,4600.0,57.03,57.22,57.02,57.22,4600.0
2025-03-31 15:35:00,57.23,57.24,57.17,57.17,3577.0,57.23,57.24,57.17,57.17,3577.0
2025-03-31 15:40:00,57.18,57.27,57.17,57.17,3167.0,57.18,57.27,57.17,57.17,3167.0
2025-03-31 15:45:00,57.15,57.25,57.15,57.21,3600.0,57.15,57.25,57.15,57.21,3600.0
2025-03-31 15:50:00,57.22,57.24,57.0,57.13,13174.0,57.22,57.24,57.0,57.13,13174.0
2025-03-31 15:55:00,57.14,57.21,57.1,57.21,49486.0,57.14,57.21,57.1,57.21,49486.0
2025-04-01 09:30:00,57.11,57.16,56.8,56.8,35336.0,57.11,57.16,56.8,56.8,35336.0
2025-04-01 09:35:00,56.79,56.87,56.57,56.87,20726.0,56.79,56.87,56.57,56.87,20726.0
2025-04-01 09:40:00,56.88,57.08,56.88,57.02,4756.0,56.88,57.08,56.88,57.02,4756.0
2025-04-01 09:45:00,57.02,57.27,56.98,57.17,23469.0,57.02,57.27,56.98,57.17,23469.0
2025-04-01 09:50:00,57.15,57.16,57.02,57.1,5898.0,57.15,57.16,57.02,57.1,5898.0
2025-04-01 09:55:00,57.08,57.16,56.96,57.1,2400.0,57.08,57.16,56.96,57.1,2400.0
2025-04-01 10:00:00,57.11,57.19,56.86,56.96,9438.0,57.11,57.19,56.86,56.96,9438.0
2025-04-01 10:05:00,56.96,57.0,56.84,56.92,4270.0,56.96,57.0,56.84,56.92,4270.0
2025-04-01 10:10:00,56.96,56.96,56.65,56.66,8680.0,56.96,56.96,56.65,56.66,8680.0
2025-04-01 10:15:00,56.67,56.89,56.66,56.76,5520.0,56.67,56.89,56.66,56.76,5520.0
2025-04-01 10:20:00,56.74,56.74,56.56,56.69,4618.0,56.74,56.74,56.56,56.69,4618.0
2025-04-01 10:25:00,56.7,56.76,56.62,56.62,5730.0,56.7,56.76,56.62,56.62,5730.0
2025-04-01 10:30:00,56.57,56.68,56.57,56.67,2800.0,56.57,56.68,56.57,56.67,2800.0
2025-04-01 10:35:00,56.69,56.82,56.62,56.76,6838.0,56.69,56.82,56.62,56.76,6838.0
2025-04-01 10:40:00,56.73,56.94,56.73,56.87,3100.0,56.73,56.94,56.73,56.87,3100.0
2025-04-01 10:45:00,56.84,56.87,56.77,56.87,3100.0,56.84,56.87,56.77,56.87,3100.0
2025-04-01 10:50:00,56.89,56.99,56.89,56.95,3700.0,56.89,56.99,56.89,56.95,3700.0
2025-04-01 10:55:00,57.03,57.04,56.98,57.01,3900.0,57.03,57.04,56.98,57.01,3900.0
2025-04-01 11:00:00,57.0,57.15,56.98,57.13,6298.0,57.0,57.15,56.98,57.13,6298.0
2025-04-01 11:05:00,57.12,57.22,57.11,57.16,4175.0,57.12,57.22,57.11,57.16,4175.0
2025-04-01 11:10:00,57.13,57.33,57.12,57.33,4335.0,57.13,57.33,57.12,57.33,4335.0
2025-04-01 11:15:00,57.33,57.39,57.28,57.32,8484.0,57.33,57.39,57.28,57.32,8484.0
2025-04-01 11:20:00,57.3,57.42,57.24,57.4,8769.0,57.3,57.42,57.24,57.4,8769.0
2025-04-01 11:25:00,57.41,57.41,57.26,57.29,5260.0,57.41,57.41,57.26,57.29,5260.0
2025-04-01 11:30:00,57.28,57.41,57.24,57.37,4214.0,57.28,57.41,57.24,57.37,4214.0
2025-04-01 11:35:00,57.38,57.39,57.31,57.33,3700.0,57.38,57.39,57.31,57.33,3700.0
2025-04-01 11:40:00,57.34,57.34,57.18,57.22,9267.0,57.34,57.34,57.18,57.22,9267.0
2025-04-01 11:45:00,57.24,57.33,57.24,57.25,2400.0,57.24,57.33,57.24,57.25,2400.0
2025-04-01 11:50:00,57.23,57.24,57.1,57.15,6400.0,57.23,57.24,57.1,57.15,6400.0
2025-04-01 11:55:00,57.13,57.13,56.95,56.96,5007.0,57.13,57.13,56.95,56.96,5007.0
2025-04-01 12:00:00,56.91,57.04,56.88,56.97,5309.0,56.91,57.04,56.88,56.97,5309.0
2025-04-01 12:05:00,56.96,56.99,56.85,56.87,4505.0,56.96,56.99,56.85,56.87,4505.0
2025-04-01 12:10:00,56.87,56.88,56.76,56.76,8900.0,56.87,56.88,56.76,56.76,8900.0
2025-04-01 12:15:00,56.83,56.91,56.73,56.8,11904.0,56.83,56.91,56.73,56.8,11904.0
2025-04-01 12:20:00,56.85,56.97,56.85,56.89,3753.0,56.85,56.97,56.85,56.89,3753.0
2025-04-01 12:25:00,56.84,56.85,56.68,56.68,5877.0,56.84,56.85,56.68,56.68,5877.0
2025-04-01 12:30:00,56.68,56.72,56.48,56.5,13052.0,56.68,56.72,56.48,56.5,13052.0
2025-04-01 12:35:00,56.5,56.62,56.5,56.59,4609.0,56.5,56.62,56.5,56.59,4609.0
2025-04-01 12:40:00,56.58,56.6,56.37,56.37,5087.0,56.58,56.6,56.37,56.37,5087.0
2025-04-01 12:45:00,56.38,56.51,56.35,56.5,8890.0,56.38,56.51,56.35,56.5,8890.0
2025-04-01 12:50:00,56.48,56.48,56.4,56.4,4226.0,56.48,56.48,56.4,56.4,4226.0
2025-04-01 12:55:00,56.4,56.4,56.33,56.35,5000.0,56.4,56.4,56.33,56.35,5000.0
2025-04-01 13:00:00,56.34,56.43,56.32,56.4,4455.0,56.34,56.43,56.32,56.4,4455.0
2025-04-01 13:05:00,56.39,56.39,56.28,56.34,10004.0,56.39,56.39,56.28,56.34,10004.0
2025-04-01 13:10:00,56.35,56.37,56.29,56.33,5716.0,56.35,56.37,56.29,56.33,5716.0
2025-04-01 13:15:00,56.35,56.4,56.3,56.3,5573.0,56.35,56.4,56.3,56.3,5573.0
2025-04-01 13:20:00,56.3,56.44,56.3,56.4,2744.0,56.3,56.44,56.3,56.4,2744.0
2025-04-01 13:25:00,56.4,56.48,56.4,56.45,1200.0,56.4,56.48,56.4,56.45,1200.0
2025-04-01 13:30:00,56.48,56.53,56.47,56.49,1500.0,56.48,56.53,56.47,56.49,1500.0
2025-04-01 13:35:00,56.54,56.55,56.47,56.52,3200.0,56.54,56.55,56.47,56.52,3200.0
2025-04-01 13:40:00,56.53,56.55,56.49,56.49,5755.0,56.53,56.55,56.49,56.49,5755.0
2025-04-01 13:45:00,56.47,56.57,56.47,56.54,1000.0,56.47,56.57,56.47,56.54,1000.0
2025-04-01 13:50:00,56.6,56.6,56.54,56.54,802.0,56.6,56.6,56.54,56.54,802.0
2025-04-01 13:55:00,56.53,56.53,56.5,56.51,1300.0,56.53,56.53,56.5,56.51,1300.0
2025-04-01 14:00:00,56.47,56.47,56.36,56.39,2600.0,56.47,56.47,56.36,56.39,2600.0
2025-04-01 14:05:00,56.45,56.5,56.4,56.4,1982.0,56.45,56.5,56.4,56.4,1982.0
2025-04-01 14:10:00,56.4,56.45,56.39,56.44,2000.0,56.4,56.45,56.39,56.44,2000.0
2025-04-01 14:15:00,56.43,56.43,56.27,56.39,3300.0,56.43,56.43,56.27,56.39,3300.0
2025-04-01 14:20:00,56.41,56.41,56.36,56.36,2043.0,56.41,56.41,56.36,56.36,2043.0
2025-04-01 14:25:00,56.36,56.44,56.36,56.4,1800.0,56.36,56.44,56.36,56.4,1800.0
2025-04-01 14:30:00,56.4,56.48,56.4,56.47,1200.0,56.4,56.48,56.4,56.47,1200.0
2025-04-01 14:35:00,56.47,56.48,56.39,56.39,2400.0,56.47,56.48,56.39,56.39,2400.0
2025-04-01 14:40:00,56.39,56.41,56.37,56.37,1008.0,56.39,56.41,56.37,56.37,1008.0
2025-04-01 14:45:00,56.36,56.4,56.36,56.38,1100.0,56.36,56.4,56.36,56.38,1100.0
2025-04-01 14:50:00,56.36,56.38,56.32,56.38,900.0,56.36,56.38,56.32,56.38,900.0
2025-04-01 14:55:00,56.42,56.42,56.38,56.38,675.0,56.42,56.42,56.38,56.38,675.0
2025-04-01 15:00:00,56.38,56.45,56.38,56.43,1200.0,56.38,56.45,56.38,56.43,1200.0
2025-04-01 15:05:00,56.44,56.47,56.44,56.45,3300.0,56.44,56.47,56.44,56.45,3300.0
2025-04-01 15:10:00,56.43,56.48,56.38,56.48,3688.0,56.43,56.48,56.38,56.48,3688.0
2025-04-01 15:15:00,56.49,56.59,56.49,56.59,8396.0,56.49,56.59,56.49,56.59,8396.0
2025-04-01 15:20:00,56.59,56.61,56.57,56.61,10311.0,56.59,56.61,56.57,56.61,10311.0
2025-04-01 15:25:00,56.6,56.66,56.6,56.62,5660.0,56.6,56.66,56.6,56.62,5660.0
2025-04-01 15:30:00,56.58,56.65,56.56,56.64,8782.0,56.58,56.65,56.56,56.64,8782.0
2025-04-01 15:35:00,56.64,56.69,56.63,56.67,5944.0,56.64,56.69,56.63,56.67,5944.0
2025-04-01 15:40:00,56.67,56.71,56.65,56.71,6272.0,56.67,56.71,56.65,56.71,6272.0
2025-04-01 15:45:00,56.72,56.74,56.7,56.71,6840.0,56.72,56.74,56.7,56.71,6840.0
2025-04-01 15:50:00,56.72,56.84,56.7,56.83,20019.0,56.72,56.84,56.7,56.83,20019.0
2025-04-01 15:55:00,56.83,56.94,56.78,56.92,52796.0,56.83,56.94,56.78,56.92,52796.0
2025-04-02 09:30:00,56.82,56.9,56.38,56.86,37468.0,56.82,56.9,56.38,56.86,37468.0
2025-04-02 09:35:00,56.86,57.06,56.77,56.81,17775.0,56.86,57.06,56.77,56.81,17775.0
2025-04-02 09:40:00,56.65,56.79,56.57,56.68,8959.0,56.65,56.79,56.57,56.68,8959.0
2025-04-02 09:45:00,56.66,56.66,56.26,56.29,41205.0,56.66,56.66,56.26,56.29,41205.0
2025-04-02 09:50:00,56.3,56.33,56.08,56.08,9534.0,56.3,56.33,56.08,56.08,9534.0
2025-04-02 09:55:00,56.08,56.28,56.04,56.15,11424.0,56.08,56.28,56.04,56.15,11424.0
2025-04-02 10:00:00,56.16,56.41,56.13,56.38,11450.0,56.16,56.41,56.13,56.38,11450.0
2025-04-02 10:05:00,56.38,56.47,56.36,56.39,6017.0,56.38,56.47,56.36,56.39,6017.0
2025-04-02 10:10:00,56.42,56.46,56.3,56.46,6269.0,56.42,56.46,56.3,56.46,6269.0
2025-04-02 10:15:00,56.47,56.58,56.41,56.53,8399.0,56.47,56.58,56.41,56.53,8399.0
2025-04-02 10:20:00,56.51,56.6,56.5,56.6,3200.0,56.51,56.6,56.5,56.6,3200.0
2025-04-02 10:25:00,56.57,56.57,56.5,56.5,3925.0,56.57,56.57,56.5,56.5,3925.0
2025-04-02 10:30:00,56.5,56.57,56.5,56.52,5700.0,56.5,56.57,56.5,56.52,5700.0
2025-04-02 10:35:00,56.54,56.62,56.5,56.62,5675.0,56.54,56.62,56.5,56.62,5675.0
2025-04-02 10:40:00,56.6,56.71,56.59,56.65,4700.0,56.6,56.71,56.59,56.65,4700.0
2025-04-02 10:45:00,56.68,56.75,56.66,56.75,3218.0,56.68,56.75,56.66,56.75,3218.0
2025-04-02 10:50:00,56.78,56.78,56.61,56.61,2900.0,56.78,56.78,56.61,56.61,2900.0
2025-04-02 10:55:00,56.61,56.62,56.54,56.54,1600.0,56.61,56.62,56.54,56.54,1600.0
2025-04-02 11:00:00,56.5,56.58,56.45,56.55,3308.0,56.5,56.58,56.45,56.55,3308.0
2025-04-02 11:05:00,56.52,56.59,56.51,56.57,4950.0,56.52,56.59,56.51,56.57,4950.0
2025-04-02 11:10:00,56.57,56.59,56.51,56.54,1820.0,56.57,56.59,56.51,56.54,1820.0
2025-04-02 11:15:00,56.5,56.72,56.5,56.72,8207.0,56.5,56.72,56.5,56.72,8207.0
2025-04-02 11:20:00,56.74,56.78,56.68,56.71,4340.0,56.74,56.78,56.68,56.71,4340.0
2025-04-02 11:25:00,56.71,56.8,56.7,56.78,2800.0,56.71,56.8,56.7,56.78,2800.0
2025-04-02 11:30:00,56.77,56.92,56.75,56.92,5203.0,56.77,56.92,56.75,56.92,5203.0
2025-04-02 11:35:00,56.92,56.92,56.86,56.87,3800.0,56.92,56.92,56.86,56.87,3800.0
2025-04-02 11:40:00,56.88,56.88,56.79,56.83,2625.0,56.88,56.88,56.79,56.83,2625.0
2025-04-02 11:45:00,56.81,56.81,56.7,56.74,1698.0,56.81,56.81,56.7,56.74,1698.0
2025-04-02 11:50:00,56.73,56.74,56.7,56.72,900.0,56.73,56.74,56.7,56.72,900.0
2025-04-02 11:55:00,56.71,56.75,56.71,56.75,1300.0,56.71,56.75,56.71,56.75,1300.0
2025-04-02 12:00:00,56.74,56.8,56.74,56.8,600.0,56.74,56.8,56.74,56.8,600.0
2025-04-02 12:05:00,56.78,56.89,56.78,56.89,2100.0,56.78,56.89,56.78,56.89,2100.0
2025-04-02 12:10:00,56.9,57.07,56.9,57.05,13949.0,56.9,57.07,56.9,57.05,13949.0
2025-04-02 12:15:00,57.06,57.06,56.97,56.97,3395.0,57.06,57.06,56.97,56.97,3395.0
2025-04-02 12:20:00,56.96,56.98,56.96,56.97,2220.0,56.96,56.98,56.96,56.97,2220.0
2025-04-02 12:25:00,56.98,57.08,56.96,57.07,9912.0,56.98,57.08,56.96,57.07,9912.0
2025-04-02 12:30:00,57.08,57.09,57.04,57.06,3774.0,57.08,57.09,57.04,57.06,3774.0
2025-04-02 12:35:00,57.02,57.02,56.98,57.0,3300.0,57.02,57.02,56.98,57.0,3300.0
2025-04-02 12:40:00,57.0,57.0,56.94,56.95,1300.0,57.0,57.0,56.94,56.95,1300.0
2025-04-02 12:45:00,56.95,57.0,56.94,56.99,5200.0,56.95,57.0,56.94,56.99,5200.0
2025-04-02 12:50:00,56.98,57.0,56.93,57.0,11871.0,56.98,57.0,56.93,57.0,11871.0
2025-04-02 12:55:00,57.03,57.07,57.01,57.04,1900.0,57.03,57.07,57.01,57.04,1900.0
2025-04-02 13:00:00,57.03,57.08,57.01,57.08,1556.0,57.03,57.08,57.01,57.08,1556.0
2025-04-02 13:05:00,57.08,57.15,57.08,57.12,6950.0,57.08,57.15,57.08,57.12,6950.0
2025-04-02 13:10:00,57.12,57.13,57.09,57.12,6947.0,57.12,57.13,57.09,57.12,6947.0
2025-04-02 13:15:00,57.1,57.1,57.04,57.07,4700.0,57.1,57.1,57.04,57.07,4700.0
2025-04-02 13:20:00,57.06,57.07,56.95,57.0,8494.0,57.06,57.07,56.95,57.0,8494.0
2025-04-02 13:25:00,57.0,57.0,56.94,56.94,10568.0,57.0,57.0,56.94,56.94,10568.0
2025-04-02 13:30:00,56.94,56.94,56.85,56.87,18915.0,56.94,56.94,56.85,56.87,18915.0
2025-04-02 13:35:00,56.87,56.87,56.77,56.8,9266.0,56.87,56.87,56.77,56.8,9266.0
2025-04-02 13:40:00,56.79,56.8,56.73,56.75,13152.0,56.79,56.8,56.73,56.75,13152.0
2025-04-02 13:45:00,56.74,56.74,56.66,56.67,18093.0,56.74,56.74,56.66,56.67,18093.0
2025-04-02 13:50:00,56.65,56.68,56.64,56.66,7175.0,56.65,56.68,56.64,56.66,7175.0
2025-04-02 13:55:00,56.68,56.72,56.62,56.64,10387.0,56.68,56.72,56.62,56.64,10387.0
2025-04-02 14:00:00,56.63,56.68,56.62,56.63,13587.0,56.63,56.68,56.62,56.63,13587.0
2025-04-02 14:05:00,56.6,56.6,56.48,56.51,13551.0,56.6,56.6,56.48,56.51,13551.0
2025-04-02 14:10:00,56.52,56.6,56.49,56.58,8792.0,56.52,56.6,56.49,56.58,8792.0
2025-04-02 14:15:00,56.58,56.62,56.53,56.54,8937.0,56.58,56.62,56.53,56.54,8937.0
2025-04-02 14:20:00,56.52,56.53,56.42,56.42,12975.0,56.52,56.53,56.42,56.42,12975.0
2025-04-02 14:25:00,56.43,56.44,56.32,56.34,14699.0,56.43,56.44,56.32,56.34,14699.0
2025-04-02 14:30:00,56.32,56.38,56.32,56.38,12017.0,56.32,56.38,56.32,56.38,12017.0
2025-04-02 14:35:00,56.38,56.53,56.38,56.47,14137.0,56.38,56.53,56.38,56.47,14137.0
2025-04-02 14:40:00,56.48,56.55,56.47,56.51,20601.0,56.48,56.55,56.47,56.51,20601.0
2025-04-02 14:45:00,56.52,56.54,56.42,56.46,10707.0,56.52,56.54,56.42,56.46,10707.0
2025-04-02 14:50:00,56.48,56.48,56.42,56.46,14565.0,56.48,56.48,56.42,56.46,14565.0
2025-04-02 14:55:00,56.45,56.45,56.28,56.29,18502.0,56.45,56.45,56.28,56.29,18502.0
2025-04-02 15:00:00,56.31,56.48,56.31,56.45,13034.0,56.31,56.48,56.31,56.45,13034.0
2025-04-02 15:05:00,56.44,56.49,56.42,56.42,19526.0,56.44,56.49,56.42,56.42,19526.0
2025-04-02 15:10:00,56.42,56.44,56.36,56.36,18690.0,56.42,56.44,56.36,56.36,18690.0
2025-04-02 15:15:00,56.37,56.38,56.32,56.36,25305.0,56.37,56.38,56.32,56.36,25305.0
2025-04-02 15:20:00,56.36,56.45,56.36,56.43,24590.0,56.36,56.45,56.36,56.43,24590.0
2025-04-02 15:25:00,56.44,56.48,56.4,56.48,19707.0,56.44,56.48,56.4,56.48,19707.0
2025-04-02 15:30:00,56.48,56.62,56.47,56.61,32776.0,56.48,56.62,56.47,56.61,32776.0
2025-04-02 15:35:00,56.6,56.63,56.59,56.61,23610.0,56.6,56.63,56.59,56.61,23610.0
2025-04-02 15:40:00,56.6,56.67,56.6,56.64,26392.0,56.6,56.67,56.6,56.64,26392.0
2025-04-02 15:45:00,56.65,56.68,56.64,56.65,32738.0,56.65,56.68,56.64,56.65,32738.0
2025-04-02 15:50:00,56.64,56.68,56.58,56.67,51894.0,56.64,56.68,56.58,56.67,51894.0
2025-04-02 15:55:00,56.67,56.78,56.67,56.77,93489.0,56.67,56.78,56.67,56.77,93489.0
2025-04-03 09:30:00,54.33,55.39,54.06,55.34,99577.0,54.33,55.39,54.06,55.34,99577.0
2025-04-03 09:35:00,55.33,56.0,55.25,55.98,56799.0,55.33,56.0,55.25,55.98,56799.0
2025-04-03 09:40:00,55.96,56.05,55.78,55.8,60381.0,55.96,56.05,55.78,55.8,60381.0
2025-04-03 09:45:00,55.78,56.1,55.77,55.86,38309.0,55.78,56.1,55.77,55.86,38309.0
2025-04-03 09:50:00,55.86,56.36,55.86,55.9,30326.0,55.86,56.36,55.86,55.9,30326.0
2025-04-03 09:55:00,55.91,56.0,55.83,55.94,26249.0,55.91,56.0,55.83,55.94,26249.0
2025-04-03 10:00:00,55.96,56.42,55.88,56.33,62526.0,55.96,56.42,55.88,56.33,62526.0
2025-04-03 10:05:00,56.4,56.87,56.35,56.83,50825.0,56.4,56.87,56.35,56.83,50825.0
2025-04-03 10:10:00,56.78,57.12,56.69,57.05,52349.0,56.78,57.12,56.69,57.05,52349.0
2025-04-03 10:15:00,57.08,57.44,57.04,57.04,51995.0,57.08,57.44,57.04,57.04,51995.0
2025-04-03 10:20:00,57.05,57.2,56.94,57.2,42312.0,57.05,57.2,56.94,57.2,42312.0
2025-04-03 10:25:00,57.2,57.47,57.17,57.38,53879.0,57.2,57.47,57.17,57.38,53879.0
2025-04-03 10:30:00,57.38,57.67,57.31,57.47,38841.0,57.38,57.67,57.31,57.47,38841.0
2025-04-03 10:35:00,57.42,57.57,57.36,57.41,28246.0,57.42,57.57,57.36,57.41,28246.0
2025-04-03 10:40:00,57.41,57.57,57.36,57.54,35896.0,57.41,57.57,57.36,57.54,35896.0
2025-04-03 10:45:00,57.56,57.72,57.56,57.7,44399.0,57.56,57.72,57.56,57.7,44399.0
2025-04-03 10:50:00,57.71,57.76,57.51,57.54,36357.0,57.71,57.76,57.51,57.54,36357.0
2025-04-03 10:55:00,57.55,57.55,57.29,57.37,16555.0,57.55,57.55,57.29,57.37,16555.0
2025-04-03 11:00:00,57.36,57.47,57.28,57.38,15540.0,57.36,57.47,57.28,57.38,15540.0
2025-04-03 11:05:00,57.39,57.43,57.09,57.13,26347.0,57.39,57.43,57.09,57.13,26347.0
2025-04-03 11:10:00,57.13,57.28,57.08,57.1,7677.0,57.13,57.28,57.08,57.1,7677.0
2025-04-03 11:15:00,57.11,57.16,56.94,56.99,7413.0,57.11,57.16,56.94,56.99,7413.0
2025-04-03 11:20:00,57.03,57.06,56.9,57.06,8661.0,57.03,57.06,56.9,57.06,8661.0
2025-04-03 11:25:00,57.05,57.15,56.93,56.96,9600.0,57.05,57.15,56.93,56.96,9600.0
2025-04-03 11:30:00,56.99,57.22,56.99,57.15,12800.0,56.99,57.22,56.99,57.15,12800.0
2025-04-03 11:35:00,57.14,57.15,57.01,57.03,10843.0,57.14,57.15,57.01,57.03,10843.0
2025-04-03 11:40:00,57.04,57.26,56.94,57.24,6000.0,57.04,57.26,56.94,57.24,6000.0
2025-04-03 11:45:00,57.24,57.25,57.09,57.16,4611.0,57.24,57.25,57.09,57.16,4611.0
2025-04-03 11:50:00,57.13,57.13,56.91,57.0,18638.0,57.13,57.13,56.91,57.0,18638.0
2025-04-03 11:55:00,57.02,57.13,57.0,57.11,6162.0,57.02,57.13,57.0,57.11,6162.0
2025-04-03 12:00:00,57.09,57.39,57.09,57.18,8055.0,57.09,57.39,57.09,57.18,8055.0
2025-04-03 12:05:00,57.19,57.24,56.87,56.89,11791.0,57.19,57.24,56.87,56.89,11791.0
2025-04-03 12:10:00,56.92,57.17,56.92,57.09,3823.0,56.92,57.17,56.92,57.09,3823.0
2025-04-03 12:15:00,57.12,57.18,57.09,57.16,3000.0,57.12,57.18,57.09,57.16,3000.0
2025-04-03 12:20:00,57.13,57.13,56.97,56.98,6700.0,57.13,57.13,56.97,56.98,6700.0
2025-04-03 12:25:00,57.02,57.03,56.92,57.03,5767.0,57.02,57.03,56.92,57.03,5767.0
2025-04-03 12:30:00,57.05,57.09,56.96,56.97,7909.0,57.05,57.09,56.96,56.97,7909.0
2025-04-03 12:35:00,56.94,57.03,56.91,56.92,13034.0,56.94,57.03,56.91,56.92,13034.0
2025-04-03 12:40:00,56.95,57.12,56.95,57.02,2400.0,56.95,57.12,56.95,57.02,2400.0
2025-04-03 12:45:00,57.04,57.06,57.0,57.05,1600.0,57.04,57.06,57.0,57.05,1600.0
2025-04-03 12:50:00,57.11,57.11,56.97,56.97,4123.0,57.11,57.11,56.97,56.97,4123.0
2025-04-03 12:55:00,56.96,56.97,56.8,56.84,7367.0,56.96,56.97,56.8,56.84,7367.0
2025-04-03 13:00:00,56.86,56.88,56.65,56.68,5733.0,56.86,56.88,56.65,56.68,5733.0
2025-04-03 13:05:00,56.67,56.71,56.6,56.63,4980.0,56.67,56.71,56.6,56.63,4980.0
2025-04-03 13:10:00,56.61,56.7,56.53,56.7,3700.0,56.61,56.7,56.53,56.7,3700.0
2025-04-03 13:15:00,56.7,56.72,56.61,56.68,7996.0,56.7,56.72,56.61,56.68,7996.0
2025-04-03 13:20:00,56.71,56.74,56.67,56.73,5000.0,56.71,56.74,56.67,56.73,5000.0
2025-04-03 13:25:00,56.65,56.75,56.65,56.65,4167.0,56.65,56.75,56.65,56.65,4167.0
2025-04-03 13:30:00,56.68,56.76,56.63,56.74,5387.0,56.68,56.76,56.63,56.74,5387.0
2025-04-03 13:35:00,56.75,56.83,56.75,56.8,3200.0,56.75,56.83,56.75,56.8,3200.0
2025-04-03 13:40:00,56.8,56.85,56.79,56.85,4600.0,56.8,56.85,56.79,56.85,4600.0
2025-04-03 13:45:00,56.86,56.86,56.79,56.82,2028.0,56.86,56.86,56.79,56.82,2028.0
2025-04-03 13:50:00,56.82,56.84,56.76,56.84,2400.0,56.82,56.84,56.76,56.84,2400.0
2025-04-03 13:55:00,56.81,56.81,56.76,56.77,2857.0,56.81,56.81,56.76,56.77,2857.0
2025-04-03 14:00:00,56.78,56.79,56.63,56.63,2440.0,56.78,56.79,56.63,56.63,2440.0
2025-04-03 14:05:00,56.6,56.6,56.49,56.54,1600.0,56.6,56.6,56.49,56.54,1600.0
2025-04-03 14:10:00,56.54,56.54,56.46,56.51,2400.0,56.54,56.54,56.46,56.51,2400.0
2025-04-03 14:15:00,56.55,56.56,56.41,56.43,3519.0,56.55,56.56,56.41,56.43,3519.0
2025-04-03 14:20:00,56.44,56.54,56.43,56.5,2900.0,56.44,56.54,56.43,56.5,2900.0
2025-04-03 14:25:00,56.53,56.56,56.5,56.54,2721.0,56.53,56.56,56.5,56.54,2721.0
2025-04-03 14:30:00,56.55,56.55,56.35,56.42,2600.0,56.55,56.55,56.35,56.42,2600.0
2025-04-03 14:35:00,56.38,56.53,56.38,56.52,1500.0,56.38,56.53,56.38,56.52,1500.0
2025-04-03 14:40:00,56.51,56.62,56.51,56.62,1700.0,56.51,56.62,56.51,56.62,1700.0
2025-04-03 14:45:00,56.62,56.66,56.54,56.66,2500.0,56.62,56.66,56.54,56.66,2500.0
2025-04-03 14:50:00,56.71,56.82,56.69,56.75,3097.0,56.71,56.82,56.69,56.75,3097.0
2025-04-03 14:55:00,56.76,56.78,56.69,56.78,1600.0,56.76,56.78,56.69,56.78,1600.0
2025-04-03 15:00:00,56.76,56.9,56.75,56.83,3000.0,56.76,56.9,56.75,56.83,3000.0
2025-04-03 15:05:00,56.86,56.89,56.78,56.8,6467.0,56.86,56.89,56.78,56.8,6467.0
2025-04-03 15:10:00,56.79,56.9,56.79,56.84,4700.0,56.79,56.9,56.79,56.84,4700.0
2025-04-03 15:15:00,56.81,56.81,56.66,56.74,3662.0,56.81,56.81,56.66,56.74,3662.0
2025-04-03 15:20:00,56.72,56.79,56.68,56.73,2538.0,56.72,56.79,56.68,56.73,2538.0
2025-04-03 15:25:00,56.66,56.72,56.57,56.57,3100.0,56.66,56.72,56.57,56.57,3100.0
2025-04-03 15:30:00,56.55,56.58,56.4,56.44,6138.0,56.55,56.58,56.4,56.44,6138.0
2025-04-03 15:35:00,56.45,56.46,56.36,56.43,7521.0,56.45,56.46,56.36,56.43,7521.0
2025-04-03 15:40:00,56.42,56.53,56.39,56.51,8967.0,56.42,56.53,56.39,56.51,8967.0
2025-04-03 15:45:00,56.49,56.49,56.39,56.46,4534.0,56.49,56.49,56.39,56.46,4534.0
2025-04-03 15:50:00,56.44,56.59,56.36,56.58,11047.0,56.44,56.59,56.36,56.58,11047.0
2025-04-03 15:55:00,56.56,56.62,56.54,56.59,56513.0,56.56,56.62,56.54,56.59,56513.0
2025-04-04 09:30:00,54.88,54.92,53.88,54.01,115813.0,54.88,54.92,53.88,54.01,115813.0
2025-04-04 09:35:00,53.94,53.99,53.49,53.55,62230.0,53.94,53.99,53.49,53.55,62230.0
2025-04-04 09:40:00,53.55,53.61,53.25,53.27,57965.0,53.55,53.61,53.25,53.27,57965.0
2025-04-04 09:45:00,53.21,53.55,53.12,53.17,43382.0,53.21,53.55,53.12,53.17,43382.0
2025-04-04 09:50:00,53.13,53.26,52.95,52.97,46187.0,53.13,53.26,52.95,52.97,46187.0
2025-04-04 09:55:00,52.97,53.34,52.93,53.07,36246.0,52.97,53.34,52.93,53.07,36246.0
2025-04-04 10:00:00,52.98,53.0,52.64,52.68,47705.0,52.98,53.0,52.64,52.68,47705.0
2025-04-04 10:05:00,52.68,52.76,52.36,52.37,42778.0,52.68,52.76,52.36,52.37,42778.0
2025-04-04 10:10:00,52.32,52.51,52.21,52.31,35633.0,52.32,52.51,52.21,52.31,35633.0
2025-04-04 10:15:00,52.29,52.35,52.07,52.18,49623.0,52.29,52.35,52.07,52.18,49623.0
2025-04-04 10:20:00,52.19,52.36,52.03,52.2,40421.0,52.19,52.36,52.03,52.2,40421.0
2025-04-04 10:25:00,52.18,52.2,51.89,51.94,42345.0,52.18,52.2,51.89,51.94,42345.0
2025-04-04 10:30:00,51.94,52.16,51.9,51.9,55220.0,51.94,52.16,51.9,51.9,55220.0
2025-04-04 10:35:00,51.9,51.91,51.68,51.76,34891.0,51.9,51.91,51.68,51.76,34891.0
2025-04-04 10:40:00,51.74,51.82,51.33,51.35,33708.0,51.74,51.82,51.33,51.35,33708.0
2025-04-04 10:45:00,51.34,51.34,50.9,50.9,48723.0,51.34,51.34,50.9,50.9,48723.0
2025-04-04 10:50:00,50.94,51.75,50.83,51.72,33391.0,50.94,51.75,50.83,51.72,33391.0
2025-04-04 10:55:00,51.68,51.98,51.59,51.8,35803.0,51.68,51.98,51.59,51.8,35803.0
2025-04-04 11:00:00,51.77,52.47,51.77,52.37,22904.0,51.77,52.47,51.77,52.37,22904.0
2025-04-04 11:05:00,52.27,52.29,52.03,52.04,12462.0,52.27,52.29,52.03,52.04,12462.0
2025-04-04 11:10:00,52.0,52.61,51.91,52.51,21084.0,52.0,52.61,51.91,52.51,21084.0
2025-04-04 11:15:00,52.51,52.64,52.36,52.39,18021.0,52.51,52.64,52.36,52.39,18021.0
2025-04-04 11:20:00,52.34,52.57,52.3,52.57,8995.0,52.34,52.57,52.3,52.57,8995.0
2025-04-04 11:25:00,52.59,52.59,51.93,51.96,18245.0,52.59,52.59,51.93,51.96,18245.0
2025-04-04 11:30:00,51.97,52.14,51.79,51.84,15239.0,51.97,52.14,51.79,51.84,15239.0
2025-04-04 11:35:00,51.84,51.85,51.54,51.55,15768.0,51.84,51.85,51.54,51.55,15768.0
2025-04-04 11:40:00,51.58,51.73,51.53,51.61,9783.0,51.58,51.73,51.53,51.61,9783.0
2025-04-04 11:45:00,51.61,51.87,51.55,51.8,15500.0,51.61,51.87,51.55,51.8,15500.0
2025-04-04 11:50:00,51.8,51.93,51.67,51.7,10192.0,51.8,51.93,51.67,51.7,10192.0
2025-04-04 11:55:00,51.75,51.85,51.6,51.7,9361.0,51.75,51.85,51.6,51.7,9361.0
2025-04-04 12:00:00,51.72,51.92,51.72,51.76,16983.0,51.72,51.92,51.72,51.76,16983.0
2025-04-04 12:05:00,51.69,51.94,51.69,51.74,11797.0,51.69,51.94,51.69,51.74,11797.0
2025-04-04 12:10:00,51.73,51.97,51.63,51.81,10959.0,51.73,51.97,51.63,51.81,10959.0
2025-04-04 12:15:00,51.83,51.98,51.79,51.92,12482.0,51.83,51.98,51.79,51.92,12482.0
2025-04-04 12:20:00,51.9,51.97,51.65,51.8,13136.0,51.9,51.97,51.65,51.8,13136.0
2025-04-04 12:25:00,51.81,52.0,51.8,51.94,9750.0,51.81,52.0,51.8,51.94,9750.0
2025-04-04 12:30:00,51.94,51.95,51.64,51.67,8304.0,51.94,51.95,51.64,51.67,8304.0
2025-04-04 12:35:00,51.67,52.07,51.65,51.99,18778.0,51.67,52.07,51.65,51.99,18778.0
2025-04-04 12:40:00,51.99,52.19,51.88,51.88,8593.0,51.99,52.19,51.88,51.88,8593.0
2025-04-04 12:45:00,51.86,51.86,51.64,51.64,7199.0,51.86,51.86,51.64,51.64,7199.0
2025-04-04 12:50:00,51.61,51.65,51.55,51.57,4275.0,51.61,51.65,51.55,51.57,4275.0
2025-04-04 12:55:00,51.55,51.66,51.54,51.62,13288.0,51.55,51.66,51.54,51.62,13288.0
2025-04-04 13:00:00,51.64,51.81,51.58,51.66,8894.0,51.64,51.81,51.58,51.66,8894.0
2025-04-04 13:05:00,51.67,51.75,51.5,51.57,14437.0,51.67,51.75,51.5,51.57,14437.0
2025-04-04 13:10:00,51.59,51.63,51.33,51.33,8511.0,51.59,51.63,51.33,51.33,8511.0
2025-04-04 13:15:00,51.37,51.38,51.12,51.21,14199.0,51.37,51.38,51.12,51.21,14199.0
2025-04-04 13:20:00,51.21,51.37,51.15,51.37,11126.0,51.21,51.37,51.15,51.37,11126.0
2025-04-04 13:25:00,51.33,51.51,51.33,51.41,14900.0,51.33,51.51,51.33,51.41,14900.0
2025-04-04 13:30:00,51.39,51.46,51.29,51.43,14550.0,51.39,51.46,51.29,51.43,14550.0
2025-04-04 13:35:00,51.4,51.66,51.38,51.6,9640.0,51.4,51.66,51.38,51.6,9640.0
2025-04-04 13:40:00,51.6,51.76,51.59,51.66,8100.0,51.6,51.76,51.59,51.66,8100.0
2025-04-04 13:45:00,51.64,51.77,51.53,51.77,6500.0,51.64,51.77,51.53,51.77,6500.0
2025-04-04 13:50:00,51.72,51.8,51.63,51.75,7067.0,51.72,51.8,51.63,51.75,7067.0
2025-04-04 13:55:00,51.73,51.79,51.67,51.79,5800.0,51.73,51.79,51.67,51.79,5800.0
2025-04-04 14:00:00,51.87,51.99,51.79,51.79,12382.0,51.87,51.99,51.79,51.79,12382.0
2025-04-04 14:05:00,51.78,51.9,51.61,51.65,9588.0,51.78,51.9,51.61,51.65,9588.0
2025-04-04 14:10:00,51.64,51.65,51.47,51.53,11358.0,51.64,51.65,51.47,51.53,11358.0
2025-04-04 14:15:00,51.52,51.52,51.3,51.3,10742.0,51.52,51.52,51.3,51.3,10742.0
2025-04-04 14:20:00,51.27,51.27,51.18,51.2,8639.0,51.27,51.27,51.18,51.2,8639.0
2025-04-04 14:25:00,51.2,51.23,51.11,51.16,12394.0,51.2,51.23,51.11,51.16,12394.0
2025-04-04 14:30:00,51.17,51.28,51.14,51.24,12982.0,51.17,51.28,51.14,51.24,12982.0
2025-04-04 14:35:00,51.24,51.3,51.17,51.17,13933.0,51.24,51.3,51.17,51.17,13933.0
2025-04-04 14:40:00,51.17,51.2,51.11,51.15,15805.0,51.17,51.2,51.11,51.15,15805.0
2025-04-04 14:45:00,51.15,51.28,51.06,51.24,19032.0,51.15,51.28,51.06,51.24,19032.0
2025-04-04 14:50:00,51.23,51.47,51.18,51.36,19053.0,51.23,51.47,51.18,51.36,19053.0
2025-04-04 14:55:00,51.36,51.37,51.26,51.32,10688.0,51.36,51.37,51.26,51.32,10688.0
2025-04-04 15:00:00,51.33,51.46,51.27,51.3,13194.0,51.33,51.46,51.27,51.3,13194.0
2025-04-04 15:05:00,51.29,51.29,51.17,51.21,28367.0,51.29,51.29,51.17,51.21,28367.0
2025-04-04 15:10:00,51.22,51.31,51.12,51.28,72983.0,51.22,51.31,51.12,51.28,72983.0
2025-04-04 15:15:00,51.28,51.47,51.27,51.37,60536.0,51.28,51.47,51.27,51.37,60536.0
2025-04-04 15:20:00,51.38,51.45,51.29,51.43,46130.0,51.38,51.45,51.29,51.43,46130.0
2025-04-04 15:25:00,51.43,51.49,51.18,51.23,64978.0,51.43,51.49,51.18,51.23,64978.0
2025-04-04 15:30:00,51.23,51.56,51.19,51.55,60446.0,51.23,51.56,51.19,51.55,60446.0
2025-04-04 15:35:00,51.54,51.59,51.34,51.46,46549.0,51.54,51.59,51.34,51.46,46549.0
2025-04-04 15:40:00,51.48,51.51,51.39,51.4,55303.0,51.48,51.51,51.39,51.4,55303.0
2025-04-04 15:45:00,51.39,51.56,51.31,51.4,50058.0,51.39,51.56,51.31,51.4,50058.0
2025-04-04 15:50:00,51.37,51.37,51.13,51.16,29945.0,51.37,51.37,51.13,51.16,29945.0
2025-04-04 15:55:00,51.16,51.26,51.08,51.25,110277.0,51.16,51.26,51.08,51.25,110277.0
2025-04-07 09:30:00,50.26,50.42,49.53,50.13,103068.0,50.26,50.42,49.53,50.13,103068.0
2025-04-07 09:35:00,50.11,50.11,49.54,49.75,29887.0,50.11,50.11,49.54,49.75,29887.0
2025-04-07 09:40:00,49.76,49.92,49.34,49.86,29588.0,49.76,49.92,49.34,49.86,29588.0
2025-04-07 09:45:00,49.9,50.72,49.88,50.55,52216.0,49.9,50.72,49.88,50.55,52216.0
2025-04-07 09:50:00,50.53,51.21,50.53,51.21,43327.0,50.53,51.21,50.53,51.21,43327.0
2025-04-07 09:55:00,51.21,51.87,51.21,51.73,25053.0,51.21,51.87,51.21,51.73,25053.0
2025-04-07 10:00:00,51.69,52.0,51.55,51.85,35619.0,51.69,52.0,51.55,51.85,35619.0
2025-04-07 10:05:00,51.78,51.95,51.63,51.66,16960.0,51.78,51.95,51.63,51.66,16960.0
2025-04-07 10:10:00,51.7,53.43,51.7,53.29,22760.0,51.7,53.43,51.7,53.29,22760.0
2025-04-07 10:15:00,53.32,53.8,53.27,53.32,21684.0,53.32,53.8,53.27,53.32,21684.0
2025-04-07 10:20:00,53.3,53.32,51.78,51.85,30403.0,53.3,53.32,51.78,51.85,30403.0
2025-04-07 10:25:00,51.81,52.0,51.46,51.63,21682.0,51.81,52.0,51.46,51.63,21682.0
2025-04-07 10:30:00,51.63,52.14,51.57,51.61,32376.0,51.63,52.14,51.57,51.61,32376.0
2025-04-07 10:35:00,51.6,51.68,50.85,50.86,44033.0,51.6,51.68,50.85,50.86,44033.0
2025-04-07 10:40:00,50.88,51.14,50.61,51.13,44350.0,50.88,51.14,50.61,51.13,44350.0
2025-04-07 10:45:00,51.08,51.36,51.0,51.16,21937.0,51.08,51.36,51.0,51.16,21937.0
2025-04-07 10:50:00,51.2,51.83,51.14,51.83,32691.0,51.2,51.83,51.14,51.83,32691.0
2025-04-07 10:55:00,51.74,51.83,51.5,51.6,14772.0,51.74,51.83,51.5,51.6,14772.0
2025-04-07 11:00:00,51.61,52.11,51.56,51.85,16548.0,51.61,52.11,51.56,51.85,16548.0
2025-04-07 11:05:00,51.81,51.82,51.22,51.22,20250.0,51.81,51.82,51.22,51.22,20250.0
2025-04-07 11:10:00,51.19,51.33,50.65,50.71,24277.0,51.19,51.33,50.65,50.71,24277.0
2025-04-07 11:15:00,50.72,51.18,50.52,51.08,28062.0,50.72,51.18,50.52,51.08,28062.0
2025-04-07 11:20:00,51.08,51.2,50.42,50.44,31123.0,51.08,51.2,50.42,50.44,31123.0
2025-04-07 11:25:00,50.46,50.64,50.16,50.24,12469.0,50.46,50.64,50.16,50.24,12469.0
2025-04-07 11:30:00,50.25,50.58,50.23,50.31,15434.0,50.25,50.58,50.23,50.31,15434.0
2025-04-07 11:35:00,50.38,50.78,50.33,50.64,15759.0,50.38,50.78,50.33,50.64,15759.0
2025-04-07 11:40:00,50.62,51.15,50.62,51.08,13859.0,50.62,51.15,50.62,51.08,13859.0
2025-04-07 11:45:00,51.07,51.07,50.74,50.84,28636.0,51.07,51.07,50.74,50.84,28636.0
2025-04-07 11:50:00,50.88,51.0,50.66,50.82,17676.0,50.88,51.0,50.66,50.82,17676.0
2025-04-07 11:55:00,50.89,50.97,50.75,50.81,12719.0,50.89,50.97,50.75,50.81,12719.0
2025-04-07 12:00:00,50.77,50.86,50.53,50.62,17953.0,50.77,50.86,50.53,50.62,17953.0
2025-04-07 12:05:00,50.64,50.67,50.35,50.5,13791.0,50.64,50.67,50.35,50.5,13791.0
2025-04-07 12:10:00,50.46,50.6,50.38,50.42,10468.0,50.46,50.6,50.38,50.42,10468.0
2025-04-07 12:15:00,50.5,50.56,50.22,50.51,14387.0,50.5,50.56,50.22,50.51,14387.0
2025-04-07 12:20:00,50.51,50.51,50.2,50.41,15228.0,50.51,50.51,50.2,50.41,15228.0
2025-04-07 12:25:00,50.42,50.65,50.4,50.55,11188.0,50.42,50.65,50.4,50.55,11188.0
2025-04-07 12:30:00,50.58,50.79,50.53,50.78,11840.0,50.58,50.79,50.53,50.78,11840.0
2025-04-07 12:35:00,50.75,50.75,50.49,50.5,17804.0,50.75,50.75,50.49,50.5,17804.0
2025-04-07 12:40:00,50.46,50.59,50.25,50.32,33205.0,50.46,50.59,50.25,50.32,33205.0
2025-04-07 12:45:00,50.29,50.29,50.05,50.13,9594.0,50.29,50.29,50.05,50.13,9594.0
2025-04-07 12:50:00,50.13,50.24,50.07,50.12,15691.0,50.13,50.24,50.07,50.12,15691.0
2025-04-07 12:55:00,50.16,50.16,49.91,50.0,18734.0,50.16,50.16,49.91,50.0,18734.0
2025-04-07 13:00:00,50.01,50.98,50.01,50.05,26830.0,50.01,50.98,50.01,50.05,26830.0
2025-04-07 13:05:00,50.01,50.3,50.01,50.21,19259.0,50.01,50.3,50.01,50.21,19259.0
2025-04-07 13:10:00,50.27,50.57,50.12,50.57,15810.0,50.27,50.57,50.12,50.57,15810.0
2025-04-07 13:15:00,50.56,50.83,50.44,50.8,13932.0,50.56,50.83,50.44,50.8,13932.0
2025-04-07 13:20:00,50.76,50.78,50.57,50.68,12636.0,50.76,50.78,50.57,50.68,12636.0
2025-04-07 13:25:00,50.66,50.82,50.57,50.81,16768.0,50.66,50.82,50.57,50.81,16768.0
2025-04-07 13:30:00,50.72,50.73,50.44,50.69,14686.0,50.72,50.73,50.44,50.69,14686.0
2025-04-07 13:35:00,50.75,51.02,50.62,50.99,21926.0,50.75,51.02,50.62,50.99,21926.0
2025-04-07 13:40:00,50.98,51.12,50.79,51.08,12799.0,50.98,51.12,50.79,51.08,12799.0
2025-04-07 13:45:00,51.13,51.29,50.79,51.07,24739.0,51.13,51.29,50.79,51.07,24739.0
2025-04-07 13:50:00,51.05,51.21,50.97,51.13,15167.0,51.05,51.21,50.97,51.13,15167.0
2025-04-07 13:55:00,51.11,51.35,51.03,51.25,17694.0,51.11,51.35,51.03,51.25,17694.0
2025-04-07 14:00:00,51.31,51.39,51.11,51.27,19434.0,51.31,51.39,51.11,51.27,19434.0
2025-04-07 14:05:00,51.25,51.25,50.98,51.09,14233.0,51.25,51.25,50.98,51.09,14233.0
2025-04-07 14:10:00,51.15,51.26,50.84,50.98,13493.0,51.15,51.26,50.84,50.98,13493.0
2025-04-07 14:15:00,50.96,51.25,50.91,51.11,14900.0,50.96,51.25,50.91,51.11,14900.0
2025-04-07 14:20:00,51.15,51.23,50.9,51.06,19028.0,51.15,51.23,50.9,51.06,19028.0
2025-04-07 14:25:00,51.06,51.06,50.62,50.63,20404.0,51.06,51.06,50.62,50.63,20404.0
2025-04-07 14:30:00,50.74,50.79,50.66,50.79,9895.0,50.74,50.79,50.66,50.79,9895.0
2025-04-07 14:35:00,50.78,51.07,50.75,50.95,13328.0,50.78,51.07,50.75,50.95,13328.0
2025-04-07 14:40:00,50.94,51.09,50.75,50.75,20328.0,50.94,51.09,50.75,50.75,20328.0
2025-04-07 14:45:00,50.75,50.77,50.5,50.58,19998.0,50.75,50.77,50.5,50.58,19998.0
2025-04-07 14:50:00,50.57,50.57,50.21,50.24,31156.0,50.57,50.57,50.21,50.24,31156.0
2025-04-07 14:55:00,50.24,50.28,50.08,50.17,32570.0,50.24,50.28,50.08,50.17,32570.0
2025-04-07 15:00:00,50.16,50.52,50.14,50.25,46938.0,50.16,50.52,50.14,50.25,46938.0
2025-04-07 15:05:00,50.25,50.3,49.98,50.0,38909.0,50.25,50.3,49.98,50.0,38909.0
2025-04-07 15:10:00,49.97,50.17,49.92,50.12,35109.0,49.97,50.17,49.92,50.12,35109.0
2025-04-07 15:15:00,50.12,50.43,49.98,50.35,34964.0,50.12,50.43,49.98,50.35,34964.0
2025-04-07 15:20:00,50.34,50.45,50.2,50.31,29909.0,50.34,50.45,50.2,50.31,29909.0
2025-04-07 15:25:00,50.34,50.38,50.18,50.19,20699.0,50.34,50.38,50.18,50.19,20699.0
2025-04-07 15:30:00,50.21,50.63,50.21,50.52,31220.0,50.21,50.63,50.21,50.52,31220.0
2025-04-07 15:35:00,50.52,50.78,50.49,50.55,53654.0,50.52,50.78,50.49,50.55,53654.0
2025-04-07 15:40:00,50.56,50.59,50.24,50.29,35096.0,50.56,50.59,50.24,50.29,35096.0
2025-04-07 15:45:00,50.29,50.36,50.19,50.34,18800.0,50.29,50.36,50.19,50.34,18800.0
2025-04-07 15:50:00,50.32,50.43,50.19,50.4,33288.0,50.32,50.43,50.19,50.4,33288.0
2025-04-07 15:55:00,50.42,50.57,50.41,50.51,97148.0,50.42,50.57,50.41,50.51,97148.0
2025-04-08 09:30:00,53.0,53.27,52.89,53.05,60822.0,53.0,53.27,52.89,53.05,60822.0
2025-04-08 09:35:00,53.11,53.11,52.8,53.07,50095.0,53.11,53.11,52.8,53.07,50095.0
2025-04-08 09:40:00,53.05,53.11,52.73,52.73,18076.0,53.05,53.11,52.73,52.73,18076.0
2025-04-08 09:45:00,52.75,52.78,52.42,52.54,17887.0,52.75,52.78,52.42,52.54,17887.0
2025-04-08 09:50:00,52.54,52.93,52.42,52.86,17410.0,52.54,52.93,52.42,52.86,17410.0
2025-04-08 09:55:00,52.86,53.02,52.83,52.95,15794.0,52.86,53.02,52.83,52.95,15794.0
2025-04-08 10:00:00,52.95,53.21,52.87,53.06,39997.0,52.95,53.21,52.87,53.06,39997.0
2025-04-08 10:05:00,53.08,53.35,53.05,53.31,23845.0,53.08,53.35,53.05,53.31,23845.0
2025-04-08 10:10:00,53.32,53.36,52.93,53.14,17725.0,53.32,53.36,52.93,53.14,17725.0
2025-04-08 10:15:00,53.15,53.18,52.97,53.1,12659.0,53.15,53.18,52.97,53.1,12659.0
2025-04-08 10:20:00,53.11,53.29,52.94,52.95,16676.0,53.11,53.29,52.94,52.95,16676.0
2025-04-08 10:25:00,52.96,53.29,52.83,53.13,11580.0,52.96,53.29,52.83,53.13,11580.0
2025-04-08 10:30:00,53.15,53.27,52.99,53.17,11131.0,53.15,53.27,52.99,53.17,11131.0
2025-04-08 10:35:00,53.21,53.33,53.09,53.29,17977.0,53.21,53.33,53.09,53.29,17977.0
2025-04-08 10:40:00,53.29,53.32,52.95,52.95,9694.0,53.29,53.32,52.95,52.95,9694.0
2025-04-08 10:45:00,52.96,53.04,52.83,52.93,10291.0,52.96,53.04,52.83,52.93,10291.0
2025-04-08 10:50:00,52.94,52.94,52.62,52.64,12511.0,52.94,52.94,52.62,52.64,12511.0
2025-04-08 10:55:00,52.61,52.66,52.49,52.52,10637.0,52.61,52.66,52.49,52.52,10637.0
2025-04-08 11:00:00,52.51,52.7,52.51,52.65,10000.0,52.51,52.7,52.51,52.65,10000.0
2025-04-08 11:05:00,52.63,52.66,52.41,52.54,10755.0,52.63,52.66,52.41,52.54,10755.0
2025-04-08 11:10:00,52.54,52.55,52.25,52.27,11073.0,52.54,52.55,52.25,52.27,11073.0
2025-04-08 11:15:00,52.31,52.45,52.26,52.45,7238.0,52.31,52.45,52.26,52.45,7238.0
2025-04-08 11:20:00,52.46,52.53,52.34,52.39,8399.0,52.46,52.53,52.34,52.39,8399.0
2025-04-08 11:25:00,52.39,52.56,52.34,52.39,13357.0,52.39,52.56,52.34,52.39,13357.0
2025-04-08 11:30:00,52.38,52.61,52.37,52.6,5515.0,52.38,52.61,52.37,52.6,5515.0
2025-04-08 11:35:00,52.6,52.95,52.58,52.85,7500.0,52.6,52.95,52.58,52.85,7500.0
2025-04-08 11:40:00,52.83,52.92,52.78,52.78,8418.0,52.83,52.92,52.78,52.78,8418.0
2025-04-08 11:45:00,52.81,52.84,52.67,52.67,6800.0,52.81,52.84,52.67,52.67,6800.0
2025-04-08 11:50:00,52.71,52.71,52.45,52.68,6400.0,52.71,52.71,52.45,52.68,6400.0
2025-04-08 11:55:00,52.7,52.78,52.64,52.68,7333.0,52.7,52.78,52.64,52.68,7333.0
2025-04-08 12:00:00,52.66,52.71,52.58,52.62,4300.0,52.66,52.71,52.58,52.62,4300.0
2025-04-08 12:05:00,52.61,52.67,52.45,52.55,24081.0,52.61,52.67,52.45,52.55,24081.0
2025-04-08 12:10:00,52.67,52.76,52.62,52.62,6778.0,52.67,52.76,52.62,52.62,6778.0
2025-04-08 12:15:00,52.6,52.62,52.4,52.4,4000.0,52.6,52.62,52.4,52.4,4000.0
2025-04-08 12:20:00,52.43,52.44,52.23,52.28,5698.0,52.43,52.44,52.23,52.28,5698.0
2025-04-08 12:25:00,52.32,52.4,52.27,52.39,4153.0,52.32,52.4,52.27,52.39,4153.0
2025-04-08 12:30:00,52.47,52.47,52.13,52.29,6100.0,52.47,52.47,52.13,52.29,6100.0
2025-04-08 12:35:00,52.29,52.3,51.98,51.98,8877.0,52.29,52.3,51.98,51.98,8877.0
2025-04-08 12:40:00,51.97,51.99,51.78,51.89,5496.0,51.97,51.99,51.78,51.89,5496.0
2025-04-08 12:45:00,51.85,52.12,51.78,51.96,25688.0,51.85,52.12,51.78,51.96,25688.0
2025-04-08 12:50:00,51.99,52.1,51.86,51.92,6800.0,51.99,52.1,51.86,51.92,6800.0
2025-04-08 12:55:00,51.99,51.99,51.63,51.63,7746.0,51.99,51.99,51.63,51.63,7746.0
2025-04-08 13:00:00,51.63,51.68,51.52,51.6,7832.0,51.63,51.68,51.52,51.6,7832.0
2025-04-08 13:05:00,51.71,51.71,51.29,51.29,9600.0,51.71,51.71,51.29,51.29,9600.0
2025-04-08 13:10:00,51.27,51.3,51.07,51.26,8071.0,51.27,51.3,51.07,51.26,8071.0
2025-04-08 13:15:00,51.24,51.53,51.24,51.44,7522.0,51.24,51.53,51.24,51.44,7522.0
2025-04-08 13:20:00,51.4,51.42,51.24,51.3,5575.0,51.4,51.42,51.24,51.3,5575.0
2025-04-08 13:25:00,51.29,51.36,51.02,51.07,5625.0,51.29,51.36,51.02,51.07,5625.0
2025-04-08 13:30:00,51.04,51.14,50.99,51.01,3900.0,51.04,51.14,50.99,51.01,3900.0
2025-04-08 13:35:00,51.03,51.45,51.02,51.32,14918.0,51.03,51.45,51.02,51.32,14918.0
2025-04-08 13:40:00,51.39,51.71,51.34,51.59,5000.0,51.39,51.71,51.34,51.59,5000.0
2025-04-08 13:45:00,51.51,51.59,51.36,51.54,9504.0,51.51,51.59,51.36,51.54,9504.0
2025-04-08 13:50:00,51.5,51.66,51.39,51.64,6700.0,51.5,51.66,51.39,51.64,6700.0
2025-04-08 13:55:00,51.62,51.65,51.55,51.64,3400.0,51.62,51.65,51.55,51.64,3400.0
2025-04-08 14:00:00,51.58,51.64,51.48,51.51,7905.0,51.58,51.64,51.48,51.51,7905.0
2025-04-08 14:05:00,51.53,51.53,51.35,51.39,4089.0,51.53,51.53,51.35,51.39,4089.0
2025-04-08 14:10:00,51.43,51.45,51.17,51.23,6000.0,51.43,51.45,51.17,51.23,6000.0
2025-04-08 14:15:00,51.2,51.5,51.19,51.44,3200.0,51.2,51.5,51.19,51.44,3200.0
2025-04-08 14:20:00,51.39,51.45,51.29,51.45,4226.0,51.39,51.45,51.29,51.45,4226.0
2025-04-08 14:25:00,51.32,51.32,51.08,51.1,3905.0,51.32,51.32,51.08,51.1,3905.0
2025-04-08 14:30:00,51.11,51.92,51.11,51.47,19694.0,51.11,51.92,51.11,51.47,19694.0
2025-04-08 14:35:00,51.47,51.47,51.33,51.36,14148.0,51.47,51.47,51.33,51.36,14148.0
2025-04-08 14:40:00,51.28,51.36,51.13,51.19,3900.0,51.28,51.36,51.13,51.19,3900.0
2025-04-08 14:45:00,51.21,51.4,51.17,51.31,7638.0,51.21,51.4,51.17,51.31,7638.0
2025-04-08 14:50:00,51.31,51.34,51.12,51.12,5765.0,51.31,51.34,51.12,51.12,5765.0
2025-04-08 14:55:00,51.11,51.14,51.06,51.06,3200.0,51.11,51.14,51.06,51.06,3200.0
2025-04-08 15:00:00,51.04,51.09,50.98,51.01,8532.0,51.04,51.09,50.98,51.01,8532.0
2025-04-08 15:05:00,51.02,51.05,50.77,50.77,6631.0,51.02,51.05,50.77,50.77,6631.0
2025-04-08 15:10:00,50.78,50.88,50.69,50.69,8460.0,50.78,50.88,50.69,50.69,8460.0
2025-04-08 15:15:00,50.71,50.71,50.48,50.55,11138.0,50.71,50.71,50.48,50.55,11138.0
2025-04-08 15:20:00,50.56,50.72,50.51,50.71,10864.0,50.56,50.72,50.51,50.71,10864.0
2025-04-08 15:25:00,50.71,50.85,50.7,50.76,7750.0,50.71,50.85,50.7,50.76,7750.0
2025-04-08 15:30:00,50.71,50.72,50.53,50.63,7700.0,50.71,50.72,50.53,50.63,7700.0
2025-04-08 15:35:00,50.53,50.53,50.23,50.26,10620.0,50.53,50.53,50.23,50.26,10620.0
2025-04-08 15:40:00,50.22,50.45,50.22,50.27,8204.0,50.22,50.45,50.22,50.27,8204.0
2025-04-08 15:45:00,50.27,50.33,50.15,50.15,10358.0,50.27,50.33,50.15,50.15,10358.0
2025-04-08 15:50:00,50.17,50.57,50.17,50.56,14261.0,50.17,50.57,50.17,50.56,14261.0
2025-04-08 15:55:00,50.52,50.67,50.41,50.59,69103.0,50.52,50.67,50.41,50.59,69103.0
2025-04-09 09:30:00,52.87,53.66,52.75,53.57,60593.0,52.87,53.66,52.75,53.57,60593.0
2025-04-09 09:35:00,53.49,54.02,53.49,53.91,52436.0,53.49,54.02,53.49,53.91,52436.0
2025-04-09 09:40:00,53.91,54.04,53.42,53.49,65420.0,53.91,54.04,53.42,53.49,65420.0
2025-04-09 09:45:00,53.47,53.51,52.89,53.34,51263.0,53.47,53.51,52.89,53.34,51263.0
2025-04-09 09:50:00,53.32,53.58,53.21,53.55,57216.0,53.32,53.58,53.21,53.55,57216.0
2025-04-09 09:55:00,53.57,53.68,53.41,53.44,24688.0,53.57,53.68,53.41,53.44,24688.0
2025-04-09 10:00:00,53.45,53.71,53.42,53.58,33564.0,53.45,53.71,53.42,53.58,33564.0
2025-04-09 10:05:00,53.55,53.55,52.97,53.13,40802.0,53.55,53.55,52.97,53.13,40802.0
2025-04-09 10:10:00,53.14,53.29,52.79,52.89,14921.0,53.14,53.29,52.79,52.89,14921.0
2025-04-09 10:15:00,52.97,53.43,52.97,53.26,15914.0,52.97,53.43,52.97,53.26,15914.0
2025-04-09 10:20:00,53.22,53.45,53.08,53.27,22863.0,53.22,53.45,53.08,53.27,22863.0
2025-04-09 10:25:00,53.28,53.28,52.97,53.24,14627.0,53.28,53.28,52.97,53.24,14627.0
2025-04-09 10:30:00,53.24,53.35,53.15,53.26,12849.0,53.24,53.35,53.15,53.26,12849.0
2025-04-09 10:35:00,53.24,53.4,53.11,53.17,9537.0,53.24,53.4,53.11,53.17,9537.0
2025-04-09 10:40:00,53.14,53.15,52.93,52.98,7426.0,53.14,53.15,52.93,52.98,7426.0
2025-04-09 10:45:00,53.0,53.11,52.72,52.74,13448.0,53.0,53.11,52.72,52.74,13448.0
2025-04-09 10:50:00,52.74,52.74,52.3,52.34,9551.0,52.74,52.74,52.3,52.34,9551.0
2025-04-09 10:55:00,52.42,52.55,52.17,52.17,26074.0,52.42,52.55,52.17,52.17,26074.0
2025-04-09 11:00:00,52.15,52.34,52.14,52.33,11991.0,52.15,52.34,52.14,52.33,11991.0
2025-04-09 11:05:00,52.32,52.73,52.27,52.65,6259.0,52.32,52.73,52.27,52.65,6259.0
2025-04-09 11:10:00,52.64,52.86,52.64,52.72,11794.0,52.64,52.86,52.64,52.72,11794.0
2025-04-09 11:15:00,52.75,53.15,52.75,53.13,13612.0,52.75,53.15,52.75,53.13,13612.0
2025-04-09 11:20:00,53.15,53.38,53.14,53.35,15028.0,53.15,53.38,53.14,53.35,15028.0
2025-04-09 11:25:00,53.33,53.39,53.19,53.28,9488.0,53.33,53.39,53.19,53.28,9488.0
2025-04-09 11:30:00,53.26,53.34,53.16,53.23,8622.0,53.26,53.34,53.16,53.23,8622.0
2025-04-09 11:35:00,53.22,53.28,53.04,53.05,7400.0,53.22,53.28,53.04,53.05,7400.0
2025-04-09 11:40:00,53.06,53.06,52.8,52.82,8125.0,53.06,53.06,52.8,52.82,8125.0
2025-04-09 11:45:00,52.89,53.25,52.89,53.09,10001.0,52.89,53.25,52.89,53.09,10001.0
2025-04-09 11:50:00,53.07,53.16,52.99,53.01,4824.0,53.07,53.16,52.99,53.01,4824.0
2025-04-09 11:55:00,52.94,52.97,52.85,52.96,6017.0,52.94,52.97,52.85,52.96,6017.0
2025-04-09 12:00:00,52.91,53.0,52.81,52.91,7438.0,52.91,53.0,52.81,52.91,7438.0
2025-04-09 12:05:00,52.92,53.06,52.87,53.03,7601.0,52.92,53.06,52.87,53.03,7601.0
2025-04-09 12:10:00,53.02,53.31,53.02,53.28,6100.0,53.02,53.31,53.02,53.28,6100.0
2025-04-09 12:15:00,53.25,53.31,53.2,53.27,5416.0,53.25,53.31,53.2,53.27,5416.0
2025-04-09 12:20:00,53.25,53.29,53.2,53.2,3789.0,53.25,53.29,53.2,53.2,3789.0
2025-04-09 12:25:00,53.21,53.32,53.12,53.13,4510.0,53.21,53.32,53.12,53.13,4510.0
2025-04-09 12:30:00,53.11,53.3,53.06,53.3,4400.0,53.11,53.3,53.06,53.3,4400.0
2025-04-09 12:35:00,53.3,53.42,53.28,53.32,6502.0,53.3,53.42,53.28,53.32,6502.0
2025-04-09 12:40:00,53.3,53.39,53.2,53.38,5300.0,53.3,53.39,53.2,53.38,5300.0
2025-04-09 12:45:00,53.38,53.44,53.35,53.43,5200.0,53.38,53.44,53.35,53.43,5200.0
2025-04-09 12:50:00,53.46,53.56,53.4,53.56,10400.0,53.46,53.56,53.4,53.56,10400.0
2025-04-09 12:55:00,53.55,53.65,53.48,53.5,6500.0,53.55,53.65,53.48,53.5,6500.0
2025-04-09 13:00:00,53.51,53.94,53.48,53.77,22659.0,53.51,53.94,53.48,53.77,22659.0
2025-04-09 13:05:00,53.75,53.8,53.55,53.6,12011.0,53.75,53.8,53.55,53.6,12011.0
2025-04-09 13:10:00,53.59,53.63,53.43,53.54,5900.0,53.59,53.63,53.43,53.54,5900.0
2025-04-09 13:15:00,53.68,54.18,53.25,54.02,35851.0,53.68,54.18,53.25,54.02,35851.0
2025-04-09 13:20:00,54.12,54.66,54.0,54.51,53393.0,54.12,54.66,54.0,54.51,53393.0
2025-04-09 13:25:00,54.49,55.38,54.48,54.55,50810.0,54.49,55.38,54.48,54.55,50810.0
2025-04-09 13:30:00,54.59,55.07,54.42,55.03,18133.0,54.59,55.07,54.42,55.03,18133.0
2025-04-09 13:35:00,55.05,55.37,54.76,54.76,27808.0,55.05,55.37,54.76,54.76,27808.0
2025-04-09 13:40:00,54.74,55.15,54.5,54.85,39583.0,54.74,55.15,54.5,54.85,39583.0
2025-04-09 13:45:00,54.95,55.42,54.86,55.22,30073.0,54.95,55.42,54.86,55.22,30073.0
2025-04-09 13:50:00,55.22,55.23,54.85,55.0,27329.0,55.22,55.23,54.85,55.0,27329.0
2025-04-09 13:55:00,55.03,55.39,54.87,55.3,25873.0,55.03,55.39,54.87,55.3,25873.0
2025-04-09 14:00:00,55.44,55.61,55.3,55.47,37049.0,55.44,55.61,55.3,55.47,37049.0
2025-04-09 14:05:00,55.5,55.51,54.71,54.98,29000.0,55.5,55.51,54.71,54.98,29000.0
2025-04-09 14:10:00,54.96,55.2,54.87,54.99,44702.0,54.96,55.2,54.87,54.99,44702.0
2025-04-09 14:15:00,54.97,55.06,54.77,54.83,35666.0,54.97,55.06,54.77,54.83,35666.0
2025-04-09 14:20:00,54.82,55.18,54.74,55.17,23910.0,54.82,55.18,54.74,55.17,23910.0
2025-04-09 14:25:00,55.14,55.35,55.03,55.11,33604.0,55.14,55.35,55.03,55.11,33604.0
2025-04-09 14:30:00,55.12,55.32,54.91,54.97,29652.0,55.12,55.32,54.91,54.97,29652.0
2025-04-09 14:35:00,55.01,55.27,54.91,55.2,32983.0,55.01,55.27,54.91,55.2,32983.0
2025-04-09 14:40:00,55.19,55.25,54.79,54.85,28631.0,55.19,55.25,54.79,54.85,28631.0
2025-04-09 14:45:00,54.85,55.0,54.65,54.92,31623.0,54.85,55.0,54.65,54.92,31623.0
2025-04-09 14:50:00,54.93,55.14,54.72,54.79,32292.0,54.93,55.14,54.72,54.79,32292.0
2025-04-09 14:55:00,54.79,55.08,54.77,54.87,30932.0,54.79,55.08,54.77,54.87,30932.0
2025-04-09 15:00:00,54.87,55.33,54.7,55.32,22690.0,54.87,55.33,54.7,55.32,22690.0
2025-04-09 15:05:00,55.36,55.57,55.29,55.53,46061.0,55.36,55.57,55.29,55.53,46061.0
2025-04-09 15:10:00,55.55,55.75,55.52,55.72,49272.0,55.55,55.75,55.52,55.72,49272.0
2025-04-09 15:15:00,55.72,55.95,55.65,55.95,41074.0,55.72,55.95,55.65,55.95,41074.0
2025-04-09 15:20:00,55.97,56.18,55.91,56.03,40361.0,55.97,56.18,55.91,56.03,40361.0
2025-04-09 15:25:00,56.0,56.18,55.83,55.89,32158.0,56.0,56.18,55.83,55.89,32158.0
2025-04-09 15:30:00,55.89,56.01,55.8,56.01,42636.0,55.89,56.01,55.8,56.01,42636.0
2025-04-09 15:35:00,56.0,56.0,55.57,55.72,41163.0,56.0,56.0,55.57,55.72,41163.0
2025-04-09 15:40:00,55.71,55.89,55.63,55.87,70883.0,55.71,55.89,55.63,55.87,70883.0
2025-04-09 15:45:00,55.88,55.93,55.6,55.86,61834.0,55.88,55.93,55.6,55.86,61834.0
2025-04-09 15:50:00,55.88,55.97,55.65,55.71,68875.0,55.88,55.97,55.65,55.71,68875.0
2025-04-09 15:55:00,55.73,55.78,55.58,55.72,257557.0,55.73,55.78,55.58,55.72,257557.0
2025-04-10 09:30:00,55.7,56.37,55.63,56.1,93647.0,55.7,56.37,55.63,56.1,93647.0
2025-04-10 09:35:00,56.17,56.56,56.02,56.21,40195.0,56.17,56.56,56.02,56.21,40195.0
2025-04-10 09:40:00,56.16,56.32,56.04,56.32,26975.0,56.16,56.32,56.04,56.32,26975.0
2025-04-10 09:45:00,56.31,56.78,56.23,56.58,21827.0,56.31,56.78,56.23,56.58,21827.0
2025-04-10 09:50:00,56.54,56.86,56.45,56.67,23081.0,56.54,56.86,56.45,56.67,23081.0
2025-04-10 09:55:00,56.63,56.63,56.27,56.29,20700.0,56.63,56.63,56.27,56.29,20700.0
2025-04-10 10:00:00,56.31,56.65,56.2,56.6,23205.0,56.31,56.65,56.2,56.6,23205.0
2025-04-10 10:05:00,56.56,56.87,56.54,56.7,19362.0,56.56,56.87,56.54,56.7,19362.0
2025-04-10 10:10:00,56.73,56.95,56.63,56.95,32248.0,56.73,56.95,56.63,56.95,32248.0
2025-04-10 10:15:00,56.95,57.31,56.95,57.25,31740.0,56.95,57.31,56.95,57.25,31740.0
2025-04-10 10:20:00,57.27,57.51,57.17,57.45,25346.0,57.27,57.51,57.17,57.45,25346.0
2025-04-10 10:25:00,57.46,57.56,57.31,57.35,21046.0,57.46,57.56,57.31,57.35,21046.0
2025-04-10 10:30:00,57.33,57.68,57.33,57.68,17296.0,57.33,57.68,57.33,57.68,17296.0
2025-04-10 10:35:00,57.69,57.89,57.69,57.88,23756.0,57.69,57.89,57.69,57.88,23756.0
2025-04-10 10:40:00,57.9,58.09,57.8,57.94,28061.0,57.9,58.09,57.8,57.94,28061.0
2025-04-10 10:45:00,57.96,58.01,57.79,57.93,14435.0,57.96,58.01,57.79,57.93,14435.0
2025-04-10 10:50:00,57.91,57.97,57.73,57.88,7553.0,57.91,57.97,57.73,57.88,7553.0
2025-04-10 10:55:00,57.9,57.92,57.77,57.84,14154.0,57.9,57.92,57.77,57.84,14154.0
2025-04-10 11:00:00,57.85,58.06,57.81,57.93,26220.0,57.85,58.06,57.81,57.93,26220.0
2025-04-10 11:05:00,57.93,58.1,57.9,57.98,35219.0,57.93,58.1,57.9,57.98,35219.0
2025-04-10 11:10:00,57.97,58.05,57.93,57.97,15210.0,57.97,58.05,57.93,57.97,15210.0
2025-04-10 11:15:00,58.0,58.13,57.9,57.98,16041.0,58.0,58.13,57.9,57.98,16041.0
2025-04-10 11:20:00,57.95,57.95,57.67,57.74,17214.0,57.95,57.95,57.67,57.74,17214.0
2025-04-10 11:25:00,57.77,57.99,57.7,57.94,15039.0,57.77,57.99,57.7,57.94,15039.0
2025-04-10 11:30:00,57.93,58.1,57.82,57.97,23490.0,57.93,58.1,57.82,57.97,23490.0
2025-04-10 11:35:00,57.97,58.1,57.91,58.09,17224.0,57.97,58.1,57.91,58.09,17224.0
2025-04-10 11:40:00,58.06,58.07,57.84,57.86,12930.0,58.06,58.07,57.84,57.86,12930.0
2025-04-10 11:45:00,57.83,58.0,57.77,57.78,12163.0,57.83,58.0,57.77,57.78,12163.0
2025-04-10 11:50:00,57.75,57.78,57.59,57.66,10195.0,57.75,57.78,57.59,57.66,10195.0
2025-04-10 11:55:00,57.7,57.71,57.08,57.23,18329.0,57.7,57.71,57.08,57.23,18329.0
2025-04-10 12:00:00,57.21,57.41,57.13,57.18,16560.0,57.21,57.41,57.13,57.18,16560.0
2025-04-10 12:05:00,57.12,57.38,57.01,57.38,9211.0,57.12,57.38,57.01,57.38,9211.0
2025-04-10 12:10:00,57.36,57.51,57.26,57.27,9850.0,57.36,57.51,57.26,57.27,9850.0
2025-04-10 12:15:00,57.26,57.29,57.05,57.12,5720.0,57.26,57.29,57.05,57.12,5720.0
2025-04-10 12:20:00,57.11,57.16,56.85,57.05,14532.0,57.11,57.16,56.85,57.05,14532.0
2025-04-10 12:25:00,57.04,57.04,56.77,56.94,20446.0,57.04,57.04,56.77,56.94,20446.0
2025-04-10 12:30:00,56.91,57.45,56.91,57.38,12188.0,56.91,57.45,56.91,57.38,12188.0
2025-04-10 12:35:00,57.45,57.68,57.34,57.52,9648.0,57.45,57.68,57.34,57.52,9648.0
2025-04-10 12:40:00,57.54,57.71,57.53,57.65,12973.0,57.54,57.71,57.53,57.65,12973.0
2025-04-10 12:45:00,57.64,57.8,57.44,57.74,19765.0,57.64,57.8,57.44,57.74,19765.0
2025-04-10 12:50:00,57.75,57.88,57.73,57.79,20648.0,57.75,57.88,57.73,57.79,20648.0
2025-04-10 12:55:00,57.78,58.05,57.76,57.98,11355.0,57.78,58.05,57.76,57.98,11355.0
2025-04-10 13:00:00,57.95,58.24,57.88,58.08,20316.0,57.95,58.24,57.88,58.08,20316.0
2025-04-10 13:05:00,57.98,58.02,57.66,57.69,10894.0,57.98,58.02,57.66,57.69,10894.0
2025-04-10 13:10:00,57.73,57.73,57.41,57.45,4300.0,57.73,57.73,57.41,57.45,4300.0
2025-04-10 13:15:00,57.46,57.74,57.39,57.67,23874.0,57.46,57.74,57.39,57.67,23874.0
2025-04-10 13:20:00,57.66,57.75,57.45,57.68,5309.0,57.66,57.75,57.45,57.68,5309.0
2025-04-10 13:25:00,57.67,57.92,57.63,57.9,13150.0,57.67,57.92,57.63,57.9,13150.0
2025-04-10 13:30:00,57.91,58.1,57.83,58.03,17755.0,57.91,58.1,57.83,58.03,17755.0
2025-04-10 13:35:00,58.07,58.29,58.06,58.18,12607.0,58.07,58.29,58.06,58.18,12607.0
2025-04-10 13:40:00,58.21,58.48,58.19,58.44,9234.0,58.21,58.48,58.19,58.44,9234.0
2025-04-10 13:45:00,58.4,58.52,58.23,58.24,10182.0,58.4,58.52,58.23,58.24,10182.0
2025-04-10 13:50:00,58.23,58.34,58.12,58.31,11300.0,58.23,58.34,58.12,58.31,11300.0
2025-04-10 13:55:00,58.36,58.45,58.32,58.36,10743.0,58.36,58.45,58.32,58.36,10743.0
2025-04-10 14:00:00,58.36,58.55,58.31,58.5,16201.0,58.36,58.55,58.31,58.5,16201.0
2025-04-10 14:05:00,58.51,58.55,58.24,58.24,19481.0,58.51,58.55,58.24,58.24,19481.0
2025-04-10 14:10:00,58.31,58.36,58.08,58.08,12479.0,58.31,58.36,58.08,58.08,12479.0
2025-04-10 14:15:00,58.07,58.42,58.01,58.35,11501.0,58.07,58.42,58.01,58.35,11501.0
2025-04-10 14:20:00,58.38,58.67,58.38,58.57,11763.0,58.38,58.67,58.38,58.57,11763.0
2025-04-10 14:25:00,58.56,58.72,58.56,58.64,20699.0,58.56,58.72,58.56,58.64,20699.0
2025-04-10 14:30:00,58.65,58.76,58.51,58.51,15306.0,58.65,58.76,58.51,58.51,15306.0
2025-04-10 14:35:00,58.52,58.57,58.41,58.51,11500.0,58.52,58.57,58.41,58.51,11500.0
2025-04-10 14:40:00,58.56,58.76,58.56,58.71,12745.0,58.56,58.76,58.56,58.71,12745.0
2025-04-10 14:45:00,58.74,58.75,58.53,58.67,9022.0,58.74,58.75,58.53,58.67,9022.0
2025-04-10 14:50:00,58.69,58.81,58.39,58.4,23470.0,58.69,58.81,58.39,58.4,23470.0
2025-04-10 14:55:00,58.41,58.6,58.32,58.52,16080.0,58.41,58.6,58.32,58.52,16080.0
2025-04-10 15:00:00,58.5,58.73,58.38,58.64,24794.0,58.5,58.73,58.38,58.64,24794.0
2025-04-10 15:05:00,58.69,58.69,58.31,58.34,28903.0,58.69,58.69,58.31,58.34,28903.0
2025-04-10 15:10:00,58.34,58.43,58.27,58.33,23816.0,58.34,58.43,58.27,58.33,23816.0
2025-04-10 15:15:00,58.35,58.54,58.3,58.47,38192.0,58.35,58.54,58.3,58.47,38192.0
2025-04-10 15:20:00,58.51,58.57,58.33,58.4,44864.0,58.51,58.57,58.33,58.4,44864.0
2025-04-10 15:25:00,58.38,58.56,58.11,58.11,44780.0,58.38,58.56,58.11,58.11,44780.0
2025-04-10 15:30:00,58.1,58.42,58.08,58.31,25060.0,58.1,58.42,58.08,58.31,25060.0
2025-04-10 15:35:00,58.24,58.32,58.01,58.02,29414.0,58.24,58.32,58.01,58.02,29414.0
2025-04-10 15:40:00,58.03,58.08,57.65,57.72,32172.0,58.03,58.08,57.65,57.72,32172.0
2025-04-10 15:45:00,57.73,58.0,57.7,57.89,31827.0,57.73,58.0,57.7,57.89,31827.0
2025-04-10 15:50:00,57.88,58.15,57.88,58.14,25869.0,57.88,58.15,57.88,58.14,25869.0
2025-04-10 15:55:00,58.11,58.22,57.95,58.14,80890.0,58.11,58.22,57.95,58.14,80890.0
2025-04-11 09:30:00,60.31,61.27,60.31,61.27,108740.0,60.31,61.27,60.31,61.27,108740.0
2025-04-11 09:35:00,61.26,61.39,61.08,61.11,75778.0,61.26,61.39,61.08,61.11,75778.0
2025-04-11 09:40:00,61.13,61.46,60.98,61.41,46576.0,61.13,61.46,60.98,61.41,46576.0
2025-04-11 09:45:00,61.38,61.44,60.96,60.98,36686.0,61.38,61.44,60.96,60.98,36686.0
2025-04-11 09:50:00,60.95,60.97,60.7,60.82,30534.0,60.95,60.97,60.7,60.82,30534.0
2025-04-11 09:55:00,60.81,61.05,60.68,60.82,24443.0,60.81,61.05,60.68,60.82,24443.0
2025-04-11 10:00:00,60.74,61.06,60.69,61.04,20541.0,60.74,61.06,60.69,61.04,20541.0
2025-04-11 10:05:00,61.02,61.35,60.93,61.06,20962.0,61.02,61.35,60.93,61.06,20962.0
2025-04-11 10:10:00,61.11,61.25,60.94,61.1,19857.0,61.11,61.25,60.94,61.1,19857.0
2025-04-11 10:15:00,61.06,61.12,60.81,60.9,13639.0,61.06,61.12,60.81,60.9,13639.0
2025-04-11 10:20:00,60.85,60.97,60.42,60.57,14919.0,60.85,60.97,60.42,60.57,14919.0
2025-04-11 10:25:00,60.46,60.55,60.24,60.35,18420.0,60.46,60.55,60.24,60.35,18420.0
2025-04-11 10:30:00,60.29,60.65,60.29,60.59,14148.0,60.29,60.65,60.29,60.59,14148.0
2025-04-11 10:35:00,60.63,60.67,60.21,60.37,13234.0,60.63,60.67,60.21,60.37,13234.0
2025-04-11 10:40:00,60.3,60.71,60.3,60.7,18970.0,60.3,60.71,60.3,60.7,18970.0
2025-04-11 10:45:00,60.73,60.86,60.57,60.6,13019.0,60.73,60.86,60.57,60.6,13019.0
2025-04-11 10:50:00,60.52,60.52,60.17,60.37,15122.0,60.52,60.52,60.17,60.37,15122.0
2025-04-11 10:55:00,60.33,60.42,60.25,60.39,13099.0,60.33,60.42,60.25,60.39,13099.0
2025-04-11 11:00:00,60.37,60.82,60.37,60.5,23000.0,60.37,60.82,60.37,60.5,23000.0
2025-04-11 11:05:00,60.49,60.49,60.32,60.46,20902.0,60.49,60.49,60.32,60.46,20902.0
2025-04-11 11:10:00,60.41,60.54,60.33,60.34,12284.0,60.41,60.54,60.33,60.34,12284.0
2025-04-11 11:15:00,60.34,60.48,60.3,60.47,6400.0,60.34,60.48,60.3,60.47,6400.0
2025-04-11 11:20:00,60.48,60.58,60.42,60.53,8155.0,60.48,60.58,60.42,60.53,8155.0
2025-04-11 11:25:00,60.52,60.64,60.47,60.6,13251.0,60.52,60.64,60.47,60.6,13251.0
2025-04-11 11:30:00,60.58,60.83,60.58,60.76,7300.0,60.58,60.83,60.58,60.76,7300.0
2025-04-11 11:35:00,60.76,60.86,60.63,60.85,9895.0,60.76,60.86,60.63,60.85,9895.0
2025-04-11 11:40:00,60.86,61.04,60.77,61.03,11398.0,60.86,61.04,60.77,61.03,11398.0
2025-04-11 11:45:00,61.04,61.06,60.91,60.94,11527.0,61.04,61.06,60.91,60.94,11527.0
2025-04-11 11:50:00,60.95,60.95,60.85,60.9,7970.0,60.95,60.95,60.85,60.9,7970.0
2025-04-11 11:55:00,60.89,60.99,60.86,60.99,8998.0,60.89,60.99,60.86,60.99,8998.0
2025-04-11 12:00:00,61.0,61.0,60.87,60.99,11363.0,61.0,61.0,60.87,60.99,11363.0
2025-04-11 12:05:00,61.0,61.1,60.98,61.07,16441.0,61.0,61.1,60.98,61.07,16441.0
2025-04-11 12:10:00,61.08,61.13,61.04,61.06,10000.0,61.08,61.13,61.04,61.06,10000.0
2025-04-11 12:15:00,61.06,61.11,60.96,61.0,10335.0,61.06,61.11,60.96,61.0,10335.0
2025-04-11 12:20:00,60.95,61.04,60.92,60.92,7970.0,60.95,61.04,60.92,60.92,7970.0
2025-04-11 12:25:00,60.92,60.92,60.8,60.84,10930.0,60.92,60.92,60.8,60.84,10930.0
2025-04-11 12:30:00,60.85,61.02,60.85,60.99,14098.0,60.85,61.02,60.85,60.99,14098.0
2025-04-11 12:35:00,60.97,61.09,60.97,61.04,6800.0,60.97,61.09,60.97,61.04,6800.0
2025-04-11 12:40:00,61.02,61.07,60.97,61.04,14300.0,61.02,61.07,60.97,61.04,14300.0
2025-04-11 12:45:00,61.04,61.11,61.04,61.06,9116.0,61.04,61.11,61.04,61.06,9116.0
2025-04-11 12:50:00,61.04,61.05,60.82,60.87,11600.0,61.04,61.05,60.82,60.87,11600.0
2025-04-11 12:55:00,60.86,60.87,60.71,60.84,8971.0,60.86,60.87,60.71,60.84,8971.0
2025-04-11 13:00:00,60.9,61.12,60.88,61.1,9164.0,60.9,61.12,60.88,61.1,9164.0
2025-04-11 13:05:00,61.09,61.12,61.02,61.05,8327.0,61.09,61.12,61.02,61.05,8327.0
2025-04-11 13:10:00,61.06,61.07,60.88,60.94,9076.0,61.06,61.07,60.88,60.94,9076.0
2025-04-11 13:15:00,60.97,61.04,60.81,60.81,9858.0,60.97,61.04,60.81,60.81,9858.0
2025-04-11 13:20:00,60.8,60.98,60.76,60.95,5400.0,60.8,60.98,60.76,60.95,5400.0
2025-04-11 13:25:00,60.95,60.96,60.77,60.85,5464.0,60.95,60.96,60.77,60.85,5464.0
2025-04-11 13:30:00,60.85,60.91,60.75,60.91,3026.0,60.85,60.91,60.75,60.91,3026.0
2025-04-11 13:35:00,60.91,61.17,60.88,61.15,13300.0,60.91,61.17,60.88,61.15,13300.0
2025-04-11 13:40:00,61.14,61.29,60.99,61.22,24048.0,61.14,61.29,60.99,61.22,24048.0
2025-04-11 13:45:00,61.23,61.25,61.1,61.22,18515.0,61.23,61.25,61.1,61.22,18515.0
2025-04-11 13:50:00,61.22,61.42,61.2,61.37,10121.0,61.22,61.42,61.2,61.37,10121.0
2025-04-11 13:55:00,61.36,61.46,61.31,61.35,9190.0,61.36,61.46,61.31,61.35,9190.0
2025-04-11 14:00:00,61.39,61.46,61.32,61.45,8113.0,61.39,61.46,61.32,61.45,8113.0
2025-04-11 14:05:00,61.45,61.46,61.37,61.37,21191.0,61.45,61.46,61.37,61.37,21191.0
2025-04-11 14:10:00,61.36,61.49,61.31,61.41,12180.0,61.36,61.49,61.31,61.41,12180.0
2025-04-11 14:15:00,61.41,61.43,61.26,61.35,9244.0,61.41,61.43,61.26,61.35,9244.0
2025-04-11 14:20:00,61.34,61.43,61.29,61.41,20399.0,61.34,61.43,61.29,61.41,20399.0
2025-04-11 14:25:00,61.41,61.53,61.36,61.51,7100.0,61.41,61.53,61.36,61.51,7100.0
2025-04-11 14:30:00,61.52,61.52,61.42,61.43,8100.0,61.52,61.52,61.42,61.43,8100.0
2025-04-11 14:35:00,61.42,61.52,61.4,61.45,8750.0,61.42,61.52,61.4,61.45,8750.0
2025-04-11 14:40:00,61.47,61.48,61.35,61.4,10460.0,61.47,61.48,61.35,61.4,10460.0
2025-04-11 14:45:00,61.38,61.48,61.38,61.48,6386.0,61.38,61.48,61.38,61.48,6386.0
2025-04-11 14:50:00,61.48,61.5,61.27,61.42,7971.0,61.48,61.5,61.27,61.42,7971.0
2025-04-11 14:55:00,61.43,61.45,61.24,61.24,5700.0,61.43,61.45,61.24,61.24,5700.0
2025-04-11 15:00:00,61.24,61.49,61.24,61.45,14296.0,61.24,61.49,61.24,61.45,14296.0
2025-04-11 15:05:00,61.43,61.51,61.35,61.47,32735.0,61.43,61.51,61.35,61.47,32735.0
2025-04-11 15:10:00,61.48,61.57,61.43,61.55,31540.0,61.48,61.57,61.43,61.55,31540.0
2025-04-11 15:15:00,61.57,61.57,61.37,61.49,28989.0,61.57,61.57,61.37,61.49,28989.0
2025-04-11 15:20:00,61.48,61.53,61.45,61.51,25266.0,61.48,61.53,61.45,61.51,25266.0
2025-04-11 15:25:00,61.52,61.53,61.36,61.43,25672.0,61.52,61.53,61.36,61.43,25672.0
2025-04-11 15:30:00,61.42,61.43,61.35,61.38,16560.0,61.42,61.43,61.35,61.38,16560.0
2025-04-11 15:35:00,61.37,61.37,61.23,61.28,19816.0,61.37,61.37,61.23,61.28,19816.0
2025-04-11 15:40:00,61.3,61.38,61.28,61.3,17163.0,61.3,61.38,61.28,61.3,17163.0
2025-04-11 15:45:00,61.33,61.37,61.28,61.37,18016.0,61.33,61.37,61.28,61.37,18016.0
2025-04-11 15:50:00,61.38,61.39,61.27,61.32,24879.0,61.38,61.39,61.27,61.32,24879.0
2025-04-11 15:55:00,61.32,61.34,61.07,61.11,122452.0,61.32,61.34,61.07,61.11,122452.0
2025-04-14 09:30:00,60.53,61.0,60.12,60.81,99049.0,60.53,61.0,60.12,60.81,99049.0
2025-04-14 09:35:00,60.76,61.16,60.72,61.08,50607.0,60.76,61.16,60.72,61.08,50607.0
2025-04-14 09:40:00,61.09,61.39,61.08,61.36,37597.0,61.09,61.39,61.08,61.36,37597.0
2025-04-14 09:45:00,61.4,61.47,61.25,61.41,30935.0,61.4,61.47,61.25,61.41,30935.0
2025-04-14 09:50:00,61.4,61.68,61.37,61.67,30154.0,61.4,61.68,61.37,61.67,30154.0
2025-04-14 09:55:00,61.68,61.83,61.59,61.63,62696.0,61.68,61.83,61.59,61.63,62696.0
2025-04-14 10:00:00,61.66,61.87,61.66,61.82,17476.0,61.66,61.87,61.66,61.82,17476.0
2025-04-14 10:05:00,61.85,61.91,61.62,61.9,19629.0,61.85,61.91,61.62,61.9,19629.0
2025-04-14 10:10:00,61.9,61.93,61.76,61.84,13085.0,61.9,61.93,61.76,61.84,13085.0
2025-04-14 10:15:00,61.86,61.89,61.71,61.73,9983.0,61.86,61.89,61.71,61.73,9983.0
2025-04-14 10:20:00,61.72,61.86,61.66,61.8,10860.0,61.72,61.86,61.66,61.8,10860.0
2025-04-14 10:25:00,61.8,62.03,61.79,61.99,10725.0,61.8,62.03,61.79,61.99,10725.0
2025-04-14 10:30:00,62.01,62.11,61.95,62.05,10879.0,62.01,62.11,61.95,62.05,10879.0
2025-04-14 10:35:00,62.06,62.11,61.89,61.92,9736.0,62.06,62.11,61.89,61.92,9736.0
2025-04-14 10:40:00,62.04,62.12,61.98,62.12,2984.0,62.04,62.12,61.98,62.12,2984.0
2025-04-14 10:45:00,62.11,62.27,62.11,62.24,10688.0,62.11,62.27,62.11,62.24,10688.0
2025-04-14 10:50:00,62.26,62.31,62.15,62.16,15089.0,62.26,62.31,62.15,62.16,15089.0
2025-04-14 10:55:00,62.17,62.19,62.04,62.08,4111.0,62.17,62.19,62.04,62.08,4111.0
2025-04-14 11:00:00,62.07,62.17,62.03,62.17,8095.0,62.07,62.17,62.03,62.17,8095.0
2025-04-14 11:05:00,62.19,62.2,62.02,62.15,6940.0,62.19,62.2,62.02,62.15,6940.0
2025-04-14 11:10:00,62.16,62.21,62.14,62.19,8322.0,62.16,62.21,62.14,62.19,8322.0
2025-04-14 11:15:00,62.21,62.22,62.13,62.17,3223.0,62.21,62.22,62.13,62.17,3223.0
2025-04-14 11:20:00,62.19,62.19,62.07,62.08,3670.0,62.19,62.19,62.07,62.08,3670.0
2025-04-14 11:25:00,62.08,62.08,61.93,61.93,6962.0,62.08,62.08,61.93,61.93,6962.0
2025-04-14 11:30:00,61.95,62.2,61.93,62.2,6700.0,61.95,62.2,61.93,62.2,6700.0
2025-04-14 11:35:00,62.21,62.23,61.94,61.95,7248.0,62.21,62.23,61.94,61.95,7248.0
2025-04-14 11:40:00,61.93,61.93,61.76,61.84,6220.0,61.93,61.93,61.76,61.84,6220.0
2025-04-14 11:45:00,61.81,61.87,61.57,61.57,7394.0,61.81,61.87,61.57,61.57,7394.0
2025-04-14 11:50:00,61.56,61.65,61.55,61.65,5366.0,61.56,61.65,61.55,61.65,5366.0
2025-04-14 11:55:00,61.59,61.69,61.54,61.54,11613.0,61.59,61.69,61.54,61.54,11613.0
2025-04-14 12:00:00,61.54,61.69,61.52,61.65,6719.0,61.54,61.69,61.52,61.65,6719.0
2025-04-14 12:05:00,61.67,61.7,61.58,61.6,2800.0,61.67,61.7,61.58,61.6,2800.0
2025-04-14 12:10:00,61.61,61.62,61.44,61.57,4850.0,61.61,61.62,61.44,61.57,4850.0
2025-04-14 12:15:00,61.59,61.66,61.56,61.63,3400.0,61.59,61.66,61.56,61.63,3400.0
2025-04-14 12:20:00,61.63,61.73,61.62,61.69,14774.0,61.63,61.73,61.62,61.69,14774.0
2025-04-14 12:25:00,61.65,61.65,61.47,61.54,1900.0,61.65,61.65,61.47,61.54,1900.0
2025-04-14 12:30:00,61.53,61.64,61.49,61.64,3902.0,61.53,61.64,61.49,61.64,3902.0
2025-04-14 12:35:00,61.65,61.71,61.6,61.71,3793.0,61.65,61.71,61.6,61.71,3793.0
2025-04-14 12:40:00,61.72,61.77,61.68,61.77,2740.0,61.72,61.77,61.68,61.77,2740.0
2025-04-14 12:45:00,61.77,61.79,61.75,61.76,2200.0,61.77,61.79,61.75,61.76,2200.0
2025-04-14 12:50:00,61.75,61.76,61.68,61.76,3500.0,61.75,61.76,61.68,61.76,3500.0
2025-04-14 12:55:00,61.77,61.77,61.63,61.64,3057.0,61.77,61.77,61.63,61.64,3057.0
2025-04-14 13:00:00,61.6,61.98,61.6,61.75,16291.0,61.6,61.98,61.6,61.75,16291.0
2025-04-14 13:05:00,61.7,61.79,61.67,61.71,5376.0,61.7,61.79,61.67,61.71,5376.0
2025-04-14 13:10:00,61.74,61.89,61.74,61.82,3183.0,61.74,61.89,61.74,61.82,3183.0
2025-04-14 13:15:00,61.82,61.85,61.77,61.84,2800.0,61.82,61.85,61.77,61.84,2800.0
2025-04-14 13:20:00,61.83,61.95,61.82,61.95,5100.0,61.83,61.95,61.82,61.95,5100.0
2025-04-14 13:25:00,61.89,61.93,61.85,61.85,4200.0,61.89,61.93,61.85,61.85,4200.0
2025-04-14 13:30:00,61.86,62.0,61.81,62.0,6297.0,61.86,62.0,61.81,62.0,6297.0
2025-04-14 13:35:00,61.99,62.06,61.97,62.01,11740.0,61.99,62.06,61.97,62.01,11740.0
2025-04-14 13:40:00,62.0,62.0,61.94,61.95,3533.0,62.0,62.0,61.94,61.95,3533.0
2025-04-14 13:45:00,61.91,62.01,61.9,61.99,5910.0,61.91,62.01,61.9,61.99,5910.0
2025-04-14 13:50:00,62.01,62.11,62.01,62.03,5400.0,62.01,62.11,62.01,62.03,5400.0
2025-04-14 13:55:00,62.04,62.07,62.0,62.05,2200.0,62.04,62.07,62.0,62.05,2200.0
2025-04-14 14:00:00,62.09,62.13,62.08,62.11,2300.0,62.09,62.13,62.08,62.11,2300.0
2025-04-14 14:05:00,62.1,62.14,62.07,62.1,6288.0,62.1,62.14,62.07,62.1,6288.0
2025-04-14 14:10:00,62.09,62.09,62.04,62.06,3977.0,62.09,62.09,62.04,62.06,3977.0
2025-04-14 14:15:00,62.05,62.12,62.03,62.07,3509.0,62.05,62.12,62.03,62.07,3509.0
2025-04-14 14:20:00,62.07,62.13,62.03,62.04,3011.0,62.07,62.13,62.03,62.04,3011.0
2025-04-14 14:25:00,62.04,62.14,62.04,62.12,5320.0,62.04,62.14,62.04,62.12,5320.0
2025-04-14 14:30:00,62.12,62.2,62.08,62.1,8979.0,62.12,62.2,62.08,62.1,8979.0
2025-04-14 14:35:00,62.1,62.1,61.99,62.02,10597.0,62.1,62.1,61.99,62.02,10597.0
2025-04-14 14:40:00,62.01,62.05,62.01,62.04,3100.0,62.01,62.05,62.01,62.04,3100.0
2025-04-14 14:45:00,62.03,62.06,61.99,62.06,11438.0,62.03,62.06,61.99,62.06,11438.0
2025-04-14 14:50:00,62.06,62.08,61.98,62.08,14345.0,62.06,62.08,61.98,62.08,14345.0
2025-04-14 14:55:00,62.1,62.16,62.09,62.13,5900.0,62.1,62.16,62.09,62.13,5900.0
2025-04-14 15:00:00,62.12,62.17,62.1,62.1,8268.0,62.12,62.17,62.1,62.1,8268.0
2025-04-14 15:05:00,62.1,62.23,62.1,62.21,16301.0,62.1,62.23,62.1,62.21,16301.0
2025-04-14 15:10:00,62.22,62.24,62.16,62.24,11679.0,62.22,62.24,62.16,62.24,11679.0
2025-04-14 15:15:00,62.23,62.29,62.18,62.23,18903.0,62.23,62.29,62.18,62.23,18903.0
2025-04-14 15:20:00,62.24,62.27,62.21,62.22,11993.0,62.24,62.27,62.21,62.22,11993.0
2025-04-14 15:25:00,62.21,62.23,62.17,62.2,20556.0,62.21,62.23,62.17,62.2,20556.0
2025-04-14 15:30:00,62.19,62.22,62.11,62.16,19545.0,62.19,62.22,62.11,62.16,19545.0
2025-04-14 15:35:00,62.17,62.26,62.17,62.25,9887.0,62.17,62.26,62.17,62.25,9887.0
2025-04-14 15:40:00,62.26,62.3,62.25,62.28,22013.0,62.26,62.3,62.25,62.28,22013.0
2025-04-14 15:45:00,62.29,62.29,62.19,62.22,26402.0,62.29,62.29,62.19,62.22,26402.0
2025-04-14 15:50:00,62.21,62.21,62.09,62.2,29477.0,62.21,62.21,62.09,62.2,29477.0
2025-04-14 15:55:00,62.19,62.19,62.1,62.17,54868.0,62.19,62.19,62.1,62.17,54868.0
2025-04-15 09:30:00,62.84,63.3,62.78,62.83,62014.0,62.84,63.3,62.78,62.83,62014.0
2025-04-15 09:35:00,62.8,62.98,62.48,62.48,50126.0,62.8,62.98,62.48,62.48,50126.0
2025-04-15 09:40:00,62.45,62.71,62.44,62.55,29299.0,62.45,62.71,62.44,62.55,29299.0
2025-04-15 09:45:00,62.52,62.83,62.52,62.83,7962.0,62.52,62.83,62.52,62.83,7962.0
2025-04-15 09:50:00,62.84,62.85,62.55,62.6,14898.0,62.84,62.85,62.55,62.6,14898.0
2025-04-15 09:55:00,62.61,62.73,62.57,62.66,2520.0,62.61,62.73,62.57,62.66,2520.0
2025-04-15 10:00:00,62.68,62.85,62.68,62.84,8639.0,62.68,62.85,62.68,62.84,8639.0
2025-04-15 10:05:00,62.88,62.9,62.79,62.83,6170.0,62.88,62.9,62.79,62.83,6170.0
2025-04-15 10:10:00,62.85,62.91,62.71,62.73,10500.0,62.85,62.91,62.71,62.73,10500.0
2025-04-15 10:15:00,62.73,62.87,62.59,62.68,15714.0,62.73,62.87,62.59,62.68,15714.0
2025-04-15 10:20:00,62.68,62.79,62.63,62.7,11879.0,62.68,62.79,62.63,62.7,11879.0
2025-04-15 10:25:00,62.74,62.9,62.65,62.86,16945.0,62.74,62.9,62.65,62.86,16945.0
2025-04-15 10:30:00,62.79,63.07,62.79,63.07,5429.0,62.79,63.07,62.79,63.07,5429.0
2025-04-15 10:35:00,63.05,63.09,62.91,62.92,3886.0,63.05,63.09,62.91,62.92,3886.0
2025-04-15 10:40:00,62.87,62.94,62.84,62.93,4400.0,62.87,62.94,62.84,62.93,4400.0
2025-04-15 10:45:00,62.92,62.92,62.71,62.82,8066.0,62.92,62.92,62.71,62.82,8066.0
2025-04-15 10:50:00,62.77,62.84,62.77,62.84,2899.0,62.77,62.84,62.77,62.84,2899.0
2025-04-15 10:55:00,62.88,62.91,62.74,62.74,3700.0,62.88,62.91,62.74,62.74,3700.0
2025-04-15 11:00:00,62.73,62.87,62.73,62.85,7100.0,62.73,62.87,62.73,62.85,7100.0
2025-04-15 11:05:00,62.81,62.83,62.72,62.75,2989.0,62.81,62.83,62.72,62.75,2989.0
2025-04-15 11:10:00,62.76,62.89,62.74,62.89,4430.0,62.76,62.89,62.74,62.89,4430.0
2025-04-15 11:15:00,62.88,62.89,62.82,62.83,2900.0,62.88,62.89,62.82,62.83,2900.0
2025-04-15 11:20:00,62.82,62.88,62.81,62.84,3738.0,62.82,62.88,62.81,62.84,3738.0
2025-04-15 11:25:00,62.84,62.84,62.7,62.76,3000.0,62.84,62.84,62.7,62.76,3000.0
2025-04-15 11:30:00,62.77,62.86,62.73,62.85,2800.0,62.77,62.86,62.73,62.85,2800.0
2025-04-15 11:35:00,62.81,62.85,62.78,62.78,1900.0,62.81,62.85,62.78,62.78,1900.0
2025-04-15 11:40:00,62.8,62.8,62.69,62.7,2300.0,62.8,62.8,62.69,62.7,2300.0
2025-04-15 11:45:00,62.69,62.69,62.58,62.61,2799.0,62.69,62.69,62.58,62.61,2799.0
2025-04-15 11:50:00,62.61,62.68,62.58,62.63,5500.0,62.61,62.68,62.58,62.63,5500.0
2025-04-15 11:55:00,62.65,62.68,62.59,62.65,4090.0,62.65,62.68,62.59,62.65,4090.0
2025-04-15 12:00:00,62.67,62.71,62.63,62.71,3425.0,62.67,62.71,62.63,62.71,3425.0
2025-04-15 12:05:00,62.73,62.73,62.65,62.66,4200.0,62.73,62.73,62.65,62.66,4200.0
2025-04-15 12:10:00,62.66,62.73,62.66,62.72,2600.0,62.66,62.73,62.66,62.72,2600.0
2025-04-15 12:15:00,62.72,62.75,62.66,62.69,4157.0,62.72,62.75,62.66,62.69,4157.0
2025-04-15 12:20:00,62.68,62.71,62.67,62.7,1600.0,62.68,62.71,62.67,62.7,1600.0
2025-04-15 12:25:00,62.7,62.72,62.65,62.65,1300.0,62.7,62.72,62.65,62.65,1300.0
2025-04-15 12:30:00,62.63,62.67,62.61,62.61,2000.0,62.63,62.67,62.61,62.61,2000.0
2025-04-15 12:35:00,62.62,62.62,62.54,62.59,1797.0,62.62,62.62,62.54,62.59,1797.0
2025-04-15 12:40:00,62.6,62.68,62.59,62.67,900.0,62.6,62.68,62.59,62.67,900.0
2025-04-15 12:45:00,62.67,62.67,62.62,62.63,1100.0,62.67,62.67,62.62,62.63,1100.0
2025-04-15 12:50:00,62.61,62.61,62.54,62.55,900.0,62.61,62.61,62.54,62.55,900.0
2025-04-15 12:55:00,62.52,62.53,62.47,62.53,3580.0,62.52,62.53,62.47,62.53,3580.0
2025-04-15 13:00:00,62.54,62.61,62.47,62.61,4456.0,62.54,62.61,62.47,62.61,4456.0
2025-04-15 13:05:00,62.62,62.66,62.58,62.58,1800.0,62.62,62.66,62.58,62.58,1800.0
2025-04-15 13:10:00,62.61,62.63,62.58,62.58,700.0,62.61,62.63,62.58,62.58,700.0
2025-04-15 13:15:00,62.58,62.58,62.5,62.52,1600.0,62.58,62.58,62.5,62.52,1600.0
2025-04-15 13:20:00,62.51,62.54,62.47,62.5,2800.0,62.51,62.54,62.47,62.5,2800.0
2025-04-15 13:25:00,62.5,62.54,62.5,62.51,1981.0,62.5,62.54,62.5,62.51,1981.0
2025-04-15 13:30:00,62.54,62.61,62.54,62.61,800.0,62.54,62.61,62.54,62.61,800.0
2025-04-15 13:35:00,62.57,62.66,62.53,62.64,4426.0,62.57,62.66,62.53,62.64,4426.0
2025-04-15 13:40:00,62.64,62.76,62.64,62.71,4810.0,62.64,62.76,62.64,62.71,4810.0
2025-04-15 13:45:00,62.71,62.75,62.68,62.68,1500.0,62.71,62.75,62.68,62.68,1500.0
2025-04-15 13:50:00,62.67,62.67,62.59,62.62,1713.0,62.67,62.67,62.59,62.62,1713.0
2025-04-15 13:55:00,62.61,62.64,62.58,62.64,1900.0,62.61,62.64,62.58,62.64,1900.0
2025-04-15 14:00:00,62.6,62.6,62.53,62.54,700.0,62.6,62.6,62.53,62.54,700.0
2025-04-15 14:05:00,62.55,62.57,62.52,62.57,5300.0,62.55,62.57,62.52,62.57,5300.0
2025-04-15 14:10:00,62.54,62.57,62.53,62.54,1925.0,62.54,62.57,62.53,62.54,1925.0
2025-04-15 14:15:00,62.54,62.55,62.52,62.55,1600.0,62.54,62.55,62.52,62.55,1600.0
2025-04-15 14:20:00,62.54,62.54,62.47,62.48,1600.0,62.54,62.54,62.47,62.48,1600.0
2025-04-15 14:25:00,62.48,62.51,62.48,62.5,6700.0,62.48,62.51,62.48,62.5,6700.0
2025-04-15 14:30:00,62.51,62.55,62.51,62.51,2400.0,62.51,62.55,62.51,62.51,2400.0
2025-04-15 14:35:00,62.51,62.54,62.51,62.52,3400.0,62.51,62.54,62.51,62.52,3400.0
2025-04-15 14:40:00,62.53,62.7,62.53,62.7,4334.0,62.53,62.7,62.53,62.7,4334.0
2025-04-15 14:45:00,62.71,62.72,62.68,62.71,2300.0,62.71,62.72,62.68,62.71,2300.0
2025-04-15 14:50:00,62.71,62.75,62.7,62.73,992.0,62.71,62.75,62.7,62.73,992.0
2025-04-15 14:55:00,62.72,62.75,62.71,62.75,3190.0,62.72,62.75,62.71,62.75,3190.0
2025-04-15 15:00:00,62.72,62.79,62.72,62.75,3931.0,62.72,62.79,62.72,62.75,3931.0
2025-04-15 15:05:00,62.75,62.85,62.75,62.83,3800.0,62.75,62.85,62.75,62.83,3800.0
2025-04-15 15:10:00,62.84,62.93,62.84,62.92,10653.0,62.84,62.93,62.84,62.92,10653.0
2025-04-15 15:15:00,62.91,63.0,62.91,62.98,10489.0,62.91,63.0,62.91,62.98,10489.0
2025-04-15 15:20:00,62.97,63.0,62.94,62.94,2496.0,62.97,63.0,62.94,62.94,2496.0
2025-04-15 15:25:00,62.94,62.95,62.9,62.93,6416.0,62.94,62.95,62.9,62.93,6416.0
2025-04-15 15:30:00,62.93,62.96,62.88,62.89,5391.0,62.93,62.96,62.88,62.89,5391.0
2025-04-15 15:35:00,62.89,62.93,62.86,62.86,5732.0,62.89,62.93,62.86,62.86,5732.0
2025-04-15 15:40:00,62.85,62.88,62.83,62.85,8185.0,62.85,62.88,62.83,62.85,8185.0
2025-04-15 15:45:00,62.83,62.86,62.81,62.83,6651.0,62.83,62.86,62.81,62.83,6651.0
2025-04-15 15:50:00,62.82,62.97,62.81,62.93,19382.0,62.82,62.97,62.81,62.93,19382.0
2025-04-15 15:55:00,62.93,62.98,62.9,62.96,72939.0,62.93,62.98,62.9,62.96,72939.0
2025-04-16 09:30:00,65.45,66.12,65.35,65.91,112410.0,65.45,66.12,65.35,65.91,112410.0
2025-04-16 09:35:00,65.9,66.17,65.53,65.54,84508.0,65.9,66.17,65.53,65.54,84508.0
2025-04-16 09:40:00,65.44,65.53,65.32,65.43,36731.0,65.44,65.53,65.32,65.43,36731.0
2025-04-16 09:45:00,65.41,65.8,65.36,65.74,11929.0,65.41,65.8,65.36,65.74,11929.0
2025-04-16 09:50:00,65.73,66.01,65.73,65.82,19407.0,65.73,66.01,65.73,65.82,19407.0
2025-04-16 09:55:00,65.78,66.06,65.75,65.77,16109.0,65.78,66.06,65.75,65.77,16109.0
2025-04-16 10:00:00,65.72,66.02,65.7,65.84,43903.0,65.72,66.02,65.7,65.84,43903.0
2025-04-16 10:05:00,65.84,65.94,65.72,65.8,34386.0,65.84,65.94,65.72,65.8,34386.0
2025-04-16 10:10:00,65.79,65.79,65.48,65.57,13506.0,65.79,65.79,65.48,65.57,13506.0
2025-04-16 10:15:00,65.57,65.78,65.53,65.73,14927.0,65.57,65.78,65.53,65.73,14927.0
2025-04-16 10:20:00,65.73,65.74,65.58,65.68,6150.0,65.73,65.74,65.58,65.68,6150.0
2025-04-16 10:25:00,65.66,65.75,65.66,65.71,2300.0,65.66,65.75,65.66,65.71,2300.0
2025-04-16 10:30:00,65.72,65.81,65.52,65.53,8628.0,65.72,65.81,65.52,65.53,8628.0
2025-04-16 10:35:00,65.54,65.56,65.39,65.44,9599.0,65.54,65.56,65.39,65.44,9599.0
2025-04-16 10:40:00,65.51,65.51,65.16,65.21,17166.0,65.51,65.51,65.16,65.21,17166.0
2025-04-16 10:45:00,65.16,65.16,65.03,65.06,17995.0,65.16,65.16,65.03,65.06,17995.0
2025-04-16 10:50:00,65.01,65.07,64.9,64.96,7889.0,65.01,65.07,64.9,64.96,7889.0
2025-04-16 10:55:00,64.99,65.05,64.85,64.86,15868.0,64.99,65.05,64.85,64.86,15868.0
2025-04-16 11:00:00,64.9,65.02,64.76,64.96,13808.0,64.9,65.02,64.76,64.96,13808.0
2025-04-16 11:05:00,64.99,65.01,64.78,64.8,14805.0,64.99,65.01,64.78,64.8,14805.0
2025-04-16 11:10:00,64.85,65.07,64.85,65.05,9241.0,64.85,65.07,64.85,65.05,9241.0
2025-04-16 11:15:00,65.05,65.06,64.95,65.0,7340.0,65.05,65.06,64.95,65.0,7340.0
2025-04-16 11:20:00,64.95,65.2,64.95,65.17,8487.0,64.95,65.2,64.95,65.17,8487.0
2025-04-16 11:25:00,65.17,65.28,65.16,65.26,18821.0,65.17,65.28,65.16,65.26,18821.0
2025-04-16 11:30:00,65.26,65.39,65.22,65.33,10722.0,65.26,65.39,65.22,65.33,10722.0
2025-04-16 11:35:00,65.33,65.36,65.28,65.36,10649.0,65.33,65.36,65.28,65.36,10649.0
2025-04-16 11:40:00,65.33,65.49,65.33,65.48,8725.0,65.33,65.49,65.33,65.48,8725.0
2025-04-16 11:45:00,65.5,65.61,65.46,65.55,6243.0,65.5,65.61,65.46,65.55,6243.0
2025-04-16 11:50:00,65.58,65.64,65.52,65.58,4980.0,65.58,65.64,65.52,65.58,4980.0
2025-04-16 11:55:00,65.54,65.59,65.51,65.56,9109.0,65.54,65.59,65.51,65.56,9109.0
2025-04-16 12:00:00,65.56,65.59,65.47,65.59,12718.0,65.56,65.59,65.47,65.59,12718.0
2025-04-16 12:05:00,65.54,65.57,65.48,65.49,6324.0,65.54,65.57,65.48,65.49,6324.0
2025-04-16 12:10:00,65.53,65.6,65.51,65.51,8692.0,65.53,65.6,65.51,65.51,8692.0
2025-04-16 12:15:00,65.53,65.55,65.47,65.5,6842.0,65.53,65.55,65.47,65.5,6842.0
2025-04-16 12:20:00,65.46,65.53,65.41,65.52,22027.0,65.46,65.53,65.41,65.52,22027.0
2025-04-16 12:25:00,65.52,65.54,65.48,65.53,4022.0,65.52,65.54,65.48,65.53,4022.0
2025-04-16 12:30:00,65.55,65.64,65.49,65.64,7487.0,65.55,65.64,65.49,65.64,7487.0
2025-04-16 12:35:00,65.62,65.63,65.49,65.51,2671.0,65.62,65.63,65.49,65.51,2671.0
2025-04-16 12:40:00,65.48,65.48,65.32,65.34,5473.0,65.48,65.48,65.32,65.34,5473.0
2025-04-16 12:45:00,65.33,65.35,65.21,65.27,5050.0,65.33,65.35,65.21,65.27,5050.0
2025-04-16 12:50:00,65.27,65.36,65.26,65.33,3468.0,65.27,65.36,65.26,65.33,3468.0
2025-04-16 12:55:00,65.35,65.38,65.25,65.25,2493.0,65.35,65.38,65.25,65.25,2493.0
2025-04-16 13:00:00,65.29,65.33,65.19,65.23,14583.0,65.29,65.33,65.19,65.23,14583.0
2025-04-16 13:05:00,65.28,65.28,65.23,65.23,4716.0,65.28,65.28,65.23,65.23,4716.0
2025-04-16 13:10:00,65.17,65.17,65.07,65.08,11384.0,65.17,65.17,65.07,65.08,11384.0
2025-04-16 13:15:00,65.09,65.18,65.09,65.18,6374.0,65.09,65.18,65.09,65.18,6374.0
2025-04-16 13:20:00,65.18,65.19,65.1,65.11,8922.0,65.18,65.19,65.1,65.11,8922.0
2025-04-16 13:25:00,65.12,65.2,65.12,65.2,2500.0,65.12,65.2,65.12,65.2,2500.0
2025-04-16 13:30:00,65.22,65.22,64.82,64.93,18003.0,65.22,65.22,64.82,64.93,18003.0
2025-04-16 13:35:00,64.97,65.1,64.95,65.04,8504.0,64.97,65.1,64.95,65.04,8504.0
2025-04-16 13:40:00,65.0,65.0,64.87,64.93,10558.0,65.0,65.0,64.87,64.93,10558.0
2025-04-16 13:45:00,64.89,64.89,64.7,64.76,6666.0,64.89,64.89,64.7,64.76,6666.0
2025-04-16 13:50:00,64.77,64.8,64.66,64.68,6180.0,64.77,64.8,64.66,64.68,6180.0
2025-04-16 13:55:00,64.71,64.71,64.4,64.44,17981.0,64.71,64.71,64.4,64.44,17981.0
2025-04-16 14:00:00,64.44,64.71,64.44,64.71,16193.0,64.44,64.71,64.44,64.71,16193.0
2025-04-16 14:05:00,64.75,64.84,64.7,64.76,9307.0,64.75,64.84,64.7,64.76,9307.0
2025-04-16 14:10:00,64.77,64.79,64.71,64.79,6900.0,64.77,64.79,64.71,64.79,6900.0
2025-04-16 14:15:00,64.8,64.8,64.7,64.78,4880.0,64.8,64.8,64.7,64.78,4880.0
2025-04-16 14:20:00,64.79,65.07,64.79,65.05,23363.0,64.79,65.07,64.79,65.05,23363.0
2025-04-16 14:25:00,65.04,65.13,65.03,65.08,16933.0,65.04,65.13,65.03,65.08,16933.0
2025-04-16 14:30:00,65.08,65.11,65.02,65.06,7721.0,65.08,65.11,65.02,65.06,7721.0
2025-04-16 14:35:00,65.04,65.05,64.91,64.92,5861.0,65.04,65.05,64.91,64.92,5861.0
2025-04-16 14:40:00,64.91,64.92,64.8,64.87,8050.0,64.91,64.92,64.8,64.87,8050.0
2025-04-16 14:45:00,64.87,64.91,64.83,64.89,9299.0,64.87,64.91,64.83,64.89,9299.0
2025-04-16 14:50:00,64.87,64.89,64.71,64.76,22626.0,64.87,64.89,64.71,64.76,22626.0
2025-04-16 14:55:00,64.76,64.84,64.71,64.71,18321.0,64.76,64.84,64.71,64.71,18321.0
2025-04-16 15:00:00,64.72,64.79,64.69,64.75,11985.0,64.72,64.79,64.69,64.75,11985.0
2025-04-16 15:05:00,64.76,64.87,64.74,64.82,17484.0,64.76,64.87,64.74,64.82,17484.0
2025-04-16 15:10:00,64.83,64.86,64.72,64.77,56022.0,64.83,64.86,64.72,64.77,56022.0
2025-04-16 15:15:00,64.75,64.81,64.67,64.68,36802.0,64.75,64.81,64.67,64.68,36802.0
2025-04-16 15:20:00,64.67,64.73,64.65,64.7,28001.0,64.67,64.73,64.65,64.7,28001.0
2025-04-16 15:25:00,64.7,64.72,64.59,64.62,20542.0,64.7,64.72,64.59,64.62,20542.0
2025-04-16 15:30:00,64.64,64.8,64.64,64.76,19807.0,64.64,64.8,64.64,64.76,19807.0
2025-04-16 15:35:00,64.72,64.84,64.72,64.83,22423.0,64.72,64.84,64.72,64.83,22423.0
2025-04-16 15:40:00,64.83,64.87,64.78,64.78,26311.0,64.83,64.87,64.78,64.78,26311.0
2025-04-16 15:45:00,64.79,64.88,64.77,64.88,46542.0,64.79,64.88,64.77,64.88,46542.0
2025-04-16 15:50:00,64.89,65.14,64.89,65.13,47261.0,64.89,65.14,64.89,65.13,47261.0
2025-04-16 15:55:00,65.13,65.16,65.02,65.14,177061.0,65.13,65.16,65.02,65.14,177061.0
2025-04-17 09:30:00,64.72,64.73,64.16,64.4,106364.0,64.72,64.73,64.16,64.4,106364.0
2025-04-17 09:35:00,64.43,64.68,64.35,64.64,33613.0,64.43,64.68,64.35,64.64,33613.0
2025-04-17 09:40:00,64.64,64.85,64.56,64.85,27850.0,64.64,64.85,64.56,64.85,27850.0
2025-04-17 09:45:00,64.75,64.75,64.55,64.73,15144.0,64.75,64.75,64.55,64.73,15144.0
2025-04-17 09:50:00,64.74,64.85,64.55,64.67,15574.0,64.74,64.85,64.55,64.67,15574.0
2025-04-17 09:55:00,64.71,64.71,64.42,64.51,11704.0,64.71,64.71,64.42,64.51,11704.0
2025-04-17 10:00:00,64.46,64.46,64.12,64.15,29321.0,64.46,64.46,64.12,64.15,29321.0
2025-04-17 10:05:00,64.16,64.2,63.96,64.0,26989.0,64.16,64.2,63.96,64.0,26989.0
2025-04-17 10:10:00,63.99,64.23,63.99,64.17,32571.0,63.99,64.23,63.99,64.17,32571.0
2025-04-17 10:15:00,64.2,64.24,64.05,64.07,14479.0,64.2,64.24,64.05,64.07,14479.0
2025-04-17 10:20:00,64.11,64.17,64.01,64.08,8185.0,64.11,64.17,64.01,64.08,8185.0
2025-04-17 10:25:00,64.09,64.09,63.59,63.63,24010.0,64.09,64.09,63.59,63.63,24010.0
2025-04-17 10:30:00,63.62,63.68,63.43,63.5,27690.0,63.62,63.68,63.43,63.5,27690.0
2025-04-17 10:35:00,63.52,63.55,63.28,63.44,26933.0,63.52,63.55,63.28,63.44,26933.0
2025-04-17 10:40:00,63.45,63.68,63.35,63.66,13995.0,63.45,63.68,63.35,63.66,13995.0
2025-04-17 10:45:00,63.63,63.66,63.53,63.53,6099.0,63.63,63.66,63.53,63.53,6099.0
2025-04-17 10:50:00,63.53,63.58,63.25,63.31,21739.0,63.53,63.58,63.25,63.31,21739.0
2025-04-17 10:55:00,63.3,63.31,63.15,63.19,27623.0,63.3,63.31,63.15,63.19,27623.0
2025-04-17 11:00:00,63.22,63.43,63.2,63.38,10128.0,63.22,63.43,63.2,63.38,10128.0
2025-04-17 11:05:00,63.39,63.58,63.36,63.48,17963.0,63.39,63.58,63.36,63.48,17963.0
2025-04-17 11:10:00,63.49,63.81,63.49,63.81,6769.0,63.49,63.81,63.49,63.81,6769.0
2025-04-17 11:15:00,63.81,63.89,63.78,63.88,4760.0,63.81,63.89,63.78,63.88,4760.0
2025-04-17 11:20:00,63.93,63.93,63.84,63.85,22336.0,63.93,63.93,63.84,63.85,22336.0
2025-04-17 11:25:00,63.85,63.85,63.62,63.65,18525.0,63.85,63.85,63.62,63.65,18525.0
2025-04-17 11:30:00,63.63,63.72,63.62,63.66,4432.0,63.63,63.72,63.62,63.66,4432.0
2025-04-17 11:35:00,63.65,63.68,63.53,63.68,8743.0,63.65,63.68,63.53,63.68,8743.0
2025-04-17 11:40:00,63.67,63.68,63.56,63.56,4700.0,63.67,63.68,63.56,63.56,4700.0
2025-04-17 11:45:00,63.57,63.62,63.52,63.57,3948.0,63.57,63.62,63.52,63.57,3948.0
2025-04-17 11:50:00,63.55,63.74,63.53,63.56,4349.0,63.55,63.74,63.53,63.56,4349.0
2025-04-17 11:55:00,63.57,63.61,63.51,63.51,4508.0,63.57,63.61,63.51,63.51,4508.0
2025-04-17 12:00:00,63.53,63.73,63.52,63.54,11265.0,63.53,63.73,63.52,63.54,11265.0
2025-04-17 12:05:00,63.58,63.82,63.58,63.7,7663.0,63.58,63.82,63.58,63.7,7663.0
2025-04-17 12:10:00,63.66,63.72,63.5,63.66,4306.0,63.66,63.72,63.5,63.66,4306.0
2025-04-17 12:15:00,63.71,63.89,63.69,63.88,1300.0,63.71,63.89,63.69,63.88,1300.0
2025-04-17 12:20:00,63.93,63.99,63.89,63.98,5345.0,63.93,63.99,63.89,63.98,5345.0
2025-04-17 12:25:00,63.99,63.99,63.9,63.96,2700.0,63.99,63.99,63.9,63.96,2700.0
2025-04-17 12:30:00,63.96,63.98,63.87,63.97,2900.0,63.96,63.98,63.87,63.97,2900.0
2025-04-17 12:35:00,63.97,64.03,63.97,64.01,5050.0,63.97,64.03,63.97,64.01,5050.0
2025-04-17 12:40:00,63.98,63.98,63.77,63.82,7300.0,63.98,63.98,63.77,63.82,7300.0
2025-04-17 12:45:00,63.77,64.0,63.77,64.0,3585.0,63.77,64.0,63.77,64.0,3585.0
2025-04-17 12:50:00,64.07,64.22,64.05,64.19,2101.0,64.07,64.22,64.05,64.19,2101.0
2025-04-17 12:55:00,64.17,64.18,64.09,64.16,2791.0,64.17,64.18,64.09,64.16,2791.0
2025-04-17 13:00:00,64.16,64.16,64.0,64.02,10883.0,64.16,64.16,64.0,64.02,10883.0
2025-04-17 13:05:00,64.03,64.08,63.99,64.07,4739.0,64.03,64.08,63.99,64.07,4739.0
2025-04-17 13:10:00,64.06,64.08,63.98,63.98,4200.0,64.06,64.08,63.98,63.98,4200.0
2025-04-17 13:15:00,64.0,64.03,63.98,64.02,1700.0,64.0,64.03,63.98,64.02,1700.0
2025-04-17 13:20:00,64.01,64.01,63.93,63.93,1795.0,64.01,64.01,63.93,63.93,1795.0
2025-04-17 13:25:00,63.94,63.95,63.84,63.84,3800.0,63.94,63.95,63.84,63.84,3800.0
2025-04-17 13:30:00,63.87,63.94,63.85,63.93,10014.0,63.87,63.94,63.85,63.93,10014.0
2025-04-17 13:35:00,63.93,64.02,63.93,64.02,4800.0,63.93,64.02,63.93,64.02,4800.0
2025-04-17 13:40:00,64.02,64.02,63.89,63.96,3199.0,64.02,64.02,63.89,63.96,3199.0
2025-04-17 13:45:00,64.01,64.08,64.01,64.03,2172.0,64.01,64.08,64.01,64.03,2172.0
2025-04-17 13:50:00,64.06,64.18,64.05,64.18,2700.0,64.06,64.18,64.05,64.18,2700.0
2025-04-17 13:55:00,64.19,64.21,64.09,64.1,4500.0,64.19,64.21,64.09,64.1,4500.0
2025-04-17 14:00:00,64.11,64.23,64.09,64.23,4429.0,64.11,64.23,64.09,64.23,4429.0
2025-04-17 14:05:00,64.23,64.27,64.21,64.23,3000.0,64.23,64.27,64.21,64.23,3000.0
2025-04-17 14:10:00,64.24,64.29,64.23,64.25,2903.0,64.24,64.29,64.23,64.25,2903.0
2025-04-17 14:15:00,64.25,64.31,64.23,64.31,4864.0,64.25,64.31,64.23,64.31,4864.0
2025-04-17 14:20:00,64.32,64.39,64.32,64.37,3900.0,64.32,64.39,64.32,64.37,3900.0
2025-04-17 14:25:00,64.37,64.4,64.28,64.29,6160.0,64.37,64.4,64.28,64.29,6160.0
2025-04-17 14:30:00,64.28,64.33,64.26,64.3,3152.0,64.28,64.33,64.26,64.3,3152.0
2025-04-17 14:35:00,64.3,64.39,64.3,64.39,6564.0,64.3,64.39,64.3,64.39,6564.0
2025-04-17 14:40:00,64.4,64.42,64.34,64.39,5177.0,64.4,64.42,64.34,64.39,5177.0
2025-04-17 14:45:00,64.39,64.41,64.24,64.29,9558.0,64.39,64.41,64.24,64.29,9558.0
2025-04-17 14:50:00,64.25,64.35,64.24,64.32,3250.0,64.25,64.35,64.24,64.32,3250.0
2025-04-17 14:55:00,64.32,64.34,64.28,64.28,3400.0,64.32,64.34,64.28,64.28,3400.0
2025-04-17 15:00:00,64.24,64.27,64.2,64.2,3600.0,64.24,64.27,64.2,64.2,3600.0
2025-04-17 15:05:00,64.21,64.22,64.17,64.19,3196.0,64.21,64.22,64.17,64.19,3196.0
2025-04-17 15:10:00,64.21,64.21,64.04,64.06,5043.0,64.21,64.21,64.04,64.06,5043.0
2025-04-17 15:15:00,64.06,64.06,64.01,64.05,4380.0,64.06,64.06,64.01,64.05,4380.0
2025-04-17 15:20:00,64.07,64.07,63.88,63.94,6544.0,64.07,64.07,63.88,63.94,6544.0
2025-04-17 15:25:00,63.93,63.95,63.86,63.86,5550.0,63.93,63.95,63.86,63.86,5550.0
2025-04-17 15:30:00,63.85,64.03,63.85,64.03,5800.0,63.85,64.03,63.85,64.03,5800.0
2025-04-17 15:35:00,64.04,64.11,64.03,64.11,5950.0,64.04,64.11,64.03,64.11,5950.0
2025-04-17 15:40:00,64.11,64.16,64.03,64.08,7916.0,64.11,64.16,64.03,64.08,7916.0
2025-04-17 15:45:00,64.1,64.15,64.06,64.07,9033.0,64.1,64.15,64.06,64.07,9033.0
2025-04-17 15:50:00,64.06,64.2,64.02,64.18,19192.0,64.06,64.2,64.02,64.18,19192.0
2025-04-17 15:55:00,64.18,64.18,64.05,64.09,42409.0,64.18,64.18,64.05,64.09,42409.0
2025-04-21 09:30:00,66.24,66.79,65.63,65.68,194859.0,66.24,66.79,65.63,65.68,194859.0
2025-04-21 09:35:00,65.67,66.15,65.53,65.96,62062.0,65.67,66.15,65.53,65.96,62062.0
2025-04-21 09:40:00,65.94,66.04,65.74,65.83,39981.0,65.94,66.04,65.74,65.83,39981.0
2025-04-21 09:45:00,65.84,66.26,65.78,66.26,22791.0,65.84,66.26,65.78,66.26,22791.0
2025-04-21 09:50:00,66.27,66.33,65.97,66.13,19686.0,66.27,66.33,65.97,66.13,19686.0
2025-04-21 09:55:00,66.04,66.05,65.72,65.75,11959.0,66.04,66.05,65.72,65.75,11959.0
2025-04-21 10:00:00,65.71,65.82,65.65,65.81,17444.0,65.71,65.82,65.65,65.81,17444.0
2025-04-21 10:05:00,65.8,66.13,65.8,66.12,23929.0,65.8,66.13,65.8,66.12,23929.0
2025-04-21 10:10:00,66.13,66.14,65.9,65.94,49524.0,66.13,66.14,65.9,65.94,49524.0
2025-04-21 10:15:00,65.92,65.93,65.76,65.88,14358.0,65.92,65.93,65.76,65.88,14358.0
2025-04-21 10:20:00,65.9,65.97,65.65,65.8,16403.0,65.9,65.97,65.65,65.8,16403.0
2025-04-21 10:25:00,65.78,65.95,65.7,65.83,18885.0,65.78,65.95,65.7,65.83,18885.0
2025-04-21 10:30:00,65.81,65.89,65.7,65.76,19164.0,65.81,65.89,65.7,65.76,19164.0
2025-04-21 10:35:00,65.78,65.81,65.5,65.61,21551.0,65.78,65.81,65.5,65.61,21551.0
2025-04-21 10:40:00,65.6,65.6,65.32,65.34,13182.0,65.6,65.6,65.32,65.34,13182.0
2025-04-21 10:45:00,65.35,65.39,65.29,65.32,19467.0,65.35,65.39,65.29,65.32,19467.0
2025-04-21 10:50:00,65.31,65.35,65.17,65.33,21330.0,65.31,65.35,65.17,65.33,21330.0
2025-04-21 10:55:00,65.33,65.34,65.18,65.28,13381.0,65.33,65.34,65.18,65.28,13381.0
2025-04-21 11:00:00,65.29,65.32,65.14,65.2,15985.0,65.29,65.32,65.14,65.2,15985.0
2025-04-21 11:05:00,65.2,65.21,64.86,64.91,22075.0,65.2,65.21,64.86,64.91,22075.0
2025-04-21 11:10:00,64.92,64.95,64.74,64.75,10981.0,64.92,64.95,64.74,64.75,10981.0
2025-04-21 11:15:00,64.75,65.02,64.71,65.0,13967.0,64.75,65.02,64.71,65.0,13967.0
2025-04-21 11:20:00,65.0,65.02,64.9,64.9,10497.0,65.0,65.02,64.9,64.9,10497.0
2025-04-21 11:25:00,64.92,65.03,64.87,65.01,8282.0,64.92,65.03,64.87,65.01,8282.0
2025-04-21 11:30:00,64.96,65.0,64.81,64.82,4200.0,64.96,65.0,64.81,64.82,4200.0
2025-04-21 11:35:00,64.83,64.94,64.79,64.92,11834.0,64.83,64.94,64.79,64.92,11834.0
2025-04-21 11:40:00,64.92,65.02,64.92,64.93,9145.0,64.92,65.02,64.92,64.93,9145.0
2025-04-21 11:45:00,64.9,64.92,64.83,64.85,10600.0,64.9,64.92,64.83,64.85,10600.0
2025-04-21 11:50:00,64.8,64.8,64.64,64.64,5671.0,64.8,64.8,64.64,64.64,5671.0
2025-04-21 11:55:00,64.63,64.84,64.62,64.84,8006.0,64.63,64.84,64.62,64.84,8006.0
2025-04-21 12:00:00,64.85,64.92,64.82,64.84,5666.0,64.85,64.92,64.82,64.84,5666.0
2025-04-21 12:05:00,64.84,64.84,64.72,64.77,4827.0,64.84,64.84,64.72,64.77,4827.0
2025-04-21 12:10:00,64.76,64.76,64.67,64.69,2900.0,64.76,64.76,64.67,64.69,2900.0
2025-04-21 12:15:00,64.64,64.64,64.42,64.42,12098.0,64.64,64.64,64.42,64.42,12098.0
2025-04-21 12:20:00,64.4,64.55,64.37,64.54,4750.0,64.4,64.55,64.37,64.54,4750.0
2025-04-21 12:25:00,64.53,64.61,64.4,64.43,3343.0,64.53,64.61,64.4,64.43,3343.0
2025-04-21 12:30:00,64.43,64.5,64.3,64.33,18067.0,64.43,64.5,64.3,64.33,18067.0
2025-04-21 12:35:00,64.38,64.52,64.36,64.49,4700.0,64.38,64.52,64.36,64.49,4700.0
2025-04-21 12:40:00,64.46,64.46,64.38,64.38,33166.0,64.46,64.46,64.38,64.38,33166.0
2025-04-21 12:45:00,64.38,64.46,64.38,64.43,8905.0,64.38,64.46,64.38,64.43,8905.0
2025-04-21 12:50:00,64.44,64.44,64.38,64.38,20789.0,64.44,64.44,64.38,64.38,20789.0
2025-04-21 12:55:00,64.38,64.39,64.32,64.32,2000.0,64.38,64.39,64.32,64.32,2000.0
2025-04-21 13:00:00,64.34,64.34,64.04,64.06,9987.0,64.34,64.34,64.04,64.06,9987.0
2025-04-21 13:05:00,64.07,64.18,64.07,64.18,4688.0,64.07,64.18,64.07,64.18,4688.0
2025-04-21 13:10:00,64.17,64.18,64.09,64.16,6350.0,64.17,64.18,64.09,64.16,6350.0
2025-04-21 13:15:00,64.11,64.23,64.11,64.21,2100.0,64.11,64.23,64.11,64.21,2100.0
2025-04-21 13:20:00,64.24,64.33,64.23,64.24,2677.0,64.24,64.33,64.23,64.24,2677.0
2025-04-21 13:25:00,64.19,64.25,64.17,64.25,2500.0,64.19,64.25,64.17,64.25,2500.0
2025-04-21 13:30:00,64.25,64.36,64.25,64.33,3250.0,64.25,64.36,64.25,64.33,3250.0
2025-04-21 13:35:00,64.32,64.33,64.29,64.32,1200.0,64.32,64.33,64.29,64.32,1200.0
2025-04-21 13:40:00,64.33,64.35,64.23,64.26,3790.0,64.33,64.35,64.23,64.26,3790.0
2025-04-21 13:45:00,64.22,64.22,64.18,64.19,7975.0,64.22,64.22,64.18,64.19,7975.0
2025-04-21 13:50:00,64.22,64.25,64.22,64.25,600.0,64.22,64.25,64.22,64.25,600.0
2025-04-21 13:55:00,64.23,64.29,64.23,64.29,3250.0,64.23,64.29,64.23,64.29,3250.0
2025-04-21 14:00:00,64.25,64.34,64.21,64.34,3282.0,64.25,64.34,64.21,64.34,3282.0
2025-04-21 14:05:00,64.34,64.39,64.27,64.39,2600.0,64.34,64.39,64.27,64.39,2600.0
2025-04-21 14:10:00,64.38,64.39,64.37,64.39,1117.0,64.38,64.39,64.37,64.39,1117.0
2025-04-21 14:15:00,64.39,64.45,64.39,64.42,4960.0,64.39,64.45,64.39,64.42,4960.0
2025-04-21 14:20:00,64.4,64.51,64.36,64.51,4034.0,64.4,64.51,64.36,64.51,4034.0
2025-04-21 14:25:00,64.46,64.56,64.43,64.56,5485.0,64.46,64.56,64.43,64.56,5485.0
2025-04-21 14:30:00,64.56,64.72,64.56,64.71,10792.0,64.56,64.72,64.56,64.71,10792.0
2025-04-21 14:35:00,64.71,64.82,64.69,64.82,8700.0,64.71,64.82,64.69,64.82,8700.0
2025-04-21 14:40:00,64.83,64.83,64.67,64.71,23086.0,64.83,64.83,64.67,64.71,23086.0
2025-04-21 14:45:00,64.72,64.76,64.69,64.74,12590.0,64.72,64.76,64.69,64.74,12590.0
2025-04-21 14:50:00,64.73,64.73,64.66,64.67,10942.0,64.73,64.73,64.66,64.67,10942.0
2025-04-21 14:55:00,64.67,64.67,64.62,64.66,3900.0,64.67,64.67,64.62,64.66,3900.0
2025-04-21 15:00:00,64.63,64.85,64.63,64.85,2941.0,64.63,64.85,64.63,64.85,2941.0
2025-04-21 15:05:00,64.86,64.96,64.86,64.94,6800.0,64.86,64.96,64.86,64.94,6800.0
2025-04-21 15:10:00,64.93,65.01,64.92,64.96,4699.0,64.93,65.01,64.92,64.96,4699.0
2025-04-21 15:15:00,64.94,65.0,64.88,65.0,7800.0,64.94,65.0,64.88,65.0,7800.0
2025-04-21 15:20:00,64.99,65.04,64.98,65.01,12583.0,64.99,65.04,64.98,65.01,12583.0
2025-04-21 15:25:00,65.01,65.01,64.83,64.86,6402.0,65.01,65.01,64.83,64.86,6402.0
2025-04-21 15:30:00,64.88,65.0,64.85,64.98,5259.0,64.88,65.0,64.85,64.98,5259.0
2025-04-21 15:35:00,65.03,65.11,64.96,64.99,10078.0,65.03,65.11,64.96,64.99,10078.0
2025-04-21 15:40:00,65.01,65.06,65.01,65.05,6779.0,65.01,65.06,65.01,65.05,6779.0
2025-04-21 15:45:00,65.03,65.06,64.91,65.01,14264.0,65.03,65.06,64.91,65.01,14264.0
2025-04-21 15:50:00,64.96,65.0,64.9,64.98,15202.0,64.96,65.0,64.9,64.98,15202.0
2025-04-21 15:55:00,64.98,65.16,64.98,65.12,60413.0,64.98,65.16,64.98,65.12,60413.0
2025-04-22 09:30:00,65.35,65.4,64.69,64.7,64163.0,65.35,65.4,64.69,64.7,64163.0
2025-04-22 09:35:00,64.71,64.85,64.54,64.56,39550.0,64.71,64.85,64.54,64.56,39550.0
2025-04-22 09:40:00,64.58,64.61,64.15,64.2,49403.0,64.58,64.61,64.15,64.2,49403.0
2025-04-22 09:45:00,64.19,65.0,64.16,64.72,56594.0,64.19,65.0,64.16,64.72,56594.0
2025-04-22 09:50:00,64.74,64.95,64.74,64.91,15985.0,64.74,64.95,64.74,64.91,15985.0
2025-04-22 09:55:00,64.94,64.95,64.74,64.77,13458.0,64.94,64.95,64.74,64.77,13458.0
2025-04-22 10:00:00,64.79,65.08,64.77,65.06,16087.0,64.79,65.08,64.77,65.06,16087.0
2025-04-22 10:05:00,65.08,65.13,64.92,65.0,5023.0,65.08,65.13,64.92,65.0,5023.0
2025-04-22 10:10:00,64.97,65.04,64.92,65.04,2721.0,64.97,65.04,64.92,65.04,2721.0
2025-04-22 10:15:00,65.0,65.0,64.8,64.8,2672.0,65.0,65.0,64.8,64.8,2672.0
2025-04-22 10:20:00,64.84,64.98,64.81,64.94,3635.0,64.84,64.98,64.81,64.94,3635.0
2025-04-22 10:25:00,64.96,65.06,64.92,64.95,3228.0,64.96,65.06,64.92,64.95,3228.0
2025-04-22 10:30:00,64.98,65.07,64.89,65.05,15878.0,64.98,65.07,64.89,65.05,15878.0
2025-04-22 10:35:00,65.04,65.12,65.04,65.05,2800.0,65.04,65.12,65.04,65.05,2800.0
2025-04-22 10:40:00,65.03,65.12,65.02,65.1,4679.0,65.03,65.12,65.02,65.1,4679.0
2025-04-22 10:45:00,65.09,65.09,64.97,65.04,6264.0,65.09,65.09,64.97,65.04,6264.0
2025-04-22 10:50:00,65.04,65.09,64.98,64.98,4400.0,65.04,65.09,64.98,64.98,4400.0
2025-04-22 10:55:00,64.94,65.13,64.92,65.12,7238.0,64.94,65.13,64.92,65.12,7238.0
2025-04-22 11:00:00,65.14,65.22,65.1,65.22,3304.0,65.14,65.22,65.1,65.22,3304.0
2025-04-22 11:05:00,65.17,65.17,64.88,64.92,4780.0,65.17,65.17,64.88,64.92,4780.0
2025-04-22 11:10:00,64.91,64.98,64.9,64.93,5169.0,64.91,64.98,64.9,64.93,5169.0
2025-04-22 11:15:00,64.94,65.02,64.91,64.93,5800.0,64.94,65.02,64.91,64.93,5800.0
2025-04-22 11:20:00,64.94,65.05,64.93,64.99,3479.0,64.94,65.05,64.93,64.99,3479.0
2025-04-22 11:25:00,64.95,64.95,64.58,64.61,13748.0,64.95,64.95,64.58,64.61,13748.0
2025-04-22 11:30:00,64.59,64.63,64.49,64.61,13699.0,64.59,64.63,64.49,64.61,13699.0
2025-04-22 11:35:00,64.6,64.68,64.48,64.68,5100.0,64.6,64.68,64.48,64.68,5100.0
2025-04-22 11:40:00,64.71,64.82,64.7,64.79,7137.0,64.71,64.82,64.7,64.79,7137.0
2025-04-22 11:45:00,64.83,64.83,64.69,64.73,2400.0,64.83,64.83,64.69,64.73,2400.0
2025-04-22 11:50:00,64.75,64.81,64.75,64.77,2373.0,64.75,64.81,64.75,64.77,2373.0
2025-04-22 11:55:00,64.76,64.89,64.65,64.67,17112.0,64.76,64.89,64.65,64.67,17112.0
2025-04-22 12:00:00,64.63,64.79,64.57,64.63,11414.0,64.63,64.79,64.57,64.63,11414.0
2025-04-22 12:05:00,64.64,64.76,64.55,64.71,6330.0,64.64,64.76,64.55,64.71,6330.0
2025-04-22 12:10:00,64.66,64.74,64.57,64.61,5861.0,64.66,64.74,64.57,64.61,5861.0
2025-04-22 12:15:00,64.59,64.61,64.26,64.29,9850.0,64.59,64.61,64.26,64.29,9850.0
2025-04-22 12:20:00,64.3,64.35,64.05,64.18,13667.0,64.3,64.35,64.05,64.18,13667.0
2025-04-22 12:25:00,64.19,64.19,63.77,63.77,30355.0,64.19,64.19,63.77,63.77,30355.0
2025-04-22 12:30:00,63.8,63.83,63.57,63.82,45916.0,63.8,63.83,63.57,63.82,45916.0
2025-04-22 12:35:00,63.82,63.82,63.48,63.57,15638.0,63.82,63.82,63.48,63.57,15638.0
2025-04-22 12:40:00,63.51,63.81,63.44,63.78,21030.0,63.51,63.81,63.44,63.78,21030.0
2025-04-22 12:45:00,63.76,63.97,63.76,63.91,8600.0,63.76,63.97,63.76,63.91,8600.0
2025-04-22 12:50:00,63.9,63.9,63.8,63.84,6108.0,63.9,63.9,63.8,63.84,6108.0
2025-04-22 12:55:00,63.83,63.96,63.81,63.86,18287.0,63.83,63.96,63.81,63.86,18287.0
2025-04-22 13:00:00,63.87,63.9,63.68,63.71,34727.0,63.87,63.9,63.68,63.71,34727.0
2025-04-22 13:05:00,63.81,63.88,63.74,63.82,9771.0,63.81,63.88,63.74,63.82,9771.0
2025-04-22 13:10:00,63.74,63.74,63.64,63.73,3394.0,63.74,63.74,63.64,63.73,3394.0
2025-04-22 13:15:00,63.72,63.72,63.59,63.7,4800.0,63.72,63.72,63.59,63.7,4800.0
2025-04-22 13:20:00,63.71,63.75,63.67,63.68,3800.0,63.71,63.75,63.67,63.68,3800.0
2025-04-22 13:25:00,63.7,63.88,63.7,63.72,9715.0,63.7,63.88,63.7,63.72,9715.0
2025-04-22 13:30:00,63.72,63.77,63.64,63.66,4200.0,63.72,63.77,63.64,63.66,4200.0
2025-04-22 13:35:00,63.65,63.77,63.51,63.55,12601.0,63.65,63.77,63.51,63.55,12601.0
2025-04-22 13:40:00,63.55,63.55,63.4,63.41,4257.0,63.55,63.55,63.4,63.41,4257.0
2025-04-22 13:45:00,63.45,63.46,63.32,63.4,9900.0,63.45,63.46,63.32,63.4,9900.0
2025-04-22 13:50:00,63.37,63.44,63.34,63.41,5133.0,63.37,63.44,63.34,63.41,5133.0
2025-04-22 13:55:00,63.38,63.42,63.32,63.32,7053.0,63.38,63.42,63.32,63.32,7053.0
2025-04-22 14:00:00,63.31,63.37,63.22,63.34,22334.0,63.31,63.37,63.22,63.34,22334.0
2025-04-22 14:05:00,63.39,63.46,63.28,63.33,6773.0,63.39,63.46,63.28,63.33,6773.0
2025-04-22 14:10:00,63.35,63.5,63.35,63.47,5700.0,63.35,63.5,63.35,63.47,5700.0
2025-04-22 14:15:00,63.46,63.49,63.37,63.37,6686.0,63.46,63.49,63.37,63.37,6686.0
2025-04-22 14:20:00,63.37,63.38,63.29,63.29,6006.0,63.37,63.38,63.29,63.29,6006.0
2025-04-22 14:25:00,63.28,63.28,63.19,63.21,5883.0,63.28,63.28,63.19,63.21,5883.0
2025-04-22 14:30:00,63.22,63.29,63.21,63.28,5969.0,63.22,63.29,63.21,63.28,5969.0
2025-04-22 14:35:00,63.28,63.35,63.15,63.15,10188.0,63.28,63.35,63.15,63.15,10188.0
2025-04-22 14:40:00,63.17,63.24,63.14,63.2,14153.0,63.17,63.24,63.14,63.2,14153.0
2025-04-22 14:45:00,63.19,63.19,63.04,63.07,14045.0,63.19,63.19,63.04,63.07,14045.0
2025-04-22 14:50:00,63.08,63.11,62.91,62.91,31396.0,63.08,63.11,62.91,62.91,31396.0
2025-04-22 14:55:00,62.91,63.07,62.9,63.03,16494.0,62.91,63.07,62.9,63.03,16494.0
2025-04-22 15:00:00,63.04,63.19,63.03,63.1,13697.0,63.04,63.19,63.03,63.1,13697.0
2025-04-22 15:05:00,63.11,63.14,63.03,63.07,14089.0,63.11,63.14,63.03,63.07,14089.0
2025-04-22 15:10:00,63.07,63.08,62.96,62.96,19671.0,63.07,63.08,62.96,62.96,19671.0
2025-04-22 15:15:00,62.97,63.01,62.77,62.82,20769.0,62.97,63.01,62.77,62.82,20769.0
2025-04-22 15:20:00,62.82,62.87,62.73,62.79,16123.0,62.82,62.87,62.73,62.79,16123.0
2025-04-22 15:25:00,62.79,62.85,62.64,62.64,26575.0,62.79,62.85,62.64,62.64,26575.0
2025-04-22 15:30:00,62.63,62.63,62.45,62.46,27066.0,62.63,62.63,62.45,62.46,27066.0
2025-04-22 15:35:00,62.45,62.61,62.45,62.52,21730.0,62.45,62.61,62.45,62.52,21730.0
2025-04-22 15:40:00,62.55,62.76,62.55,62.71,25464.0,62.55,62.76,62.55,62.71,25464.0
2025-04-22 15:45:00,62.72,62.75,62.68,62.73,40525.0,62.72,62.75,62.68,62.73,40525.0
2025-04-22 15:50:00,62.71,62.76,62.63,62.72,65494.0,62.71,62.76,62.63,62.72,65494.0
2025-04-22 15:55:00,62.71,62.73,62.63,62.67,118598.0,62.71,62.73,62.63,62.67,118598.0
2025-04-23 09:30:00,60.75,61.01,60.08,60.68,292257.0,60.75,61.01,60.08,60.68,292257.0
2025-04-23 09:35:00,60.7,61.09,60.36,60.37,69232.0,60.7,61.09,60.36,60.37,69232.0
2025-04-23 09:40:00,60.36,60.95,60.2,60.75,38897.0,60.36,60.95,60.2,60.75,38897.0
2025-04-23 09:45:00,60.74,60.96,60.58,60.7,33708.0,60.74,60.96,60.58,60.7,33708.0
2025-04-23 09:50:00,60.68,60.91,60.44,60.57,41559.0,60.68,60.91,60.44,60.57,41559.0
2025-04-23 09:55:00,60.56,60.86,60.51,60.86,27687.0,60.56,60.86,60.51,60.86,27687.0
2025-04-23 10:00:00,60.87,60.9,60.48,60.5,35046.0,60.87,60.9,60.48,60.5,35046.0
2025-04-23 10:05:00,60.51,60.61,60.31,60.31,26914.0,60.51,60.61,60.31,60.31,26914.0
2025-04-23 10:10:00,60.32,60.53,60.29,60.52,19988.0,60.32,60.53,60.29,60.52,19988.0
2025-04-23 10:15:00,60.5,60.79,60.45,60.77,41716.0,60.5,60.79,60.45,60.77,41716.0
2025-04-23 10:20:00,60.78,61.05,60.64,60.99,36084.0,60.78,61.05,60.64,60.99,36084.0
2025-04-23 10:25:00,61.01,61.01,60.77,60.93,15374.0,61.01,61.01,60.77,60.93,15374.0
2025-04-23 10:30:00,60.94,61.25,60.94,61.07,27742.0,60.94,61.25,60.94,61.07,27742.0
2025-04-23 10:35:00,61.08,61.27,60.91,61.26,16151.0,61.08,61.27,60.91,61.26,16151.0
2025-04-23 10:40:00,61.28,61.36,61.1,61.35,28487.0,61.28,61.36,61.1,61.35,28487.0
2025-04-23 10:45:00,61.41,61.82,61.39,61.77,40175.0,61.41,61.82,61.39,61.77,40175.0
2025-04-23 10:50:00,61.78,61.78,61.52,61.61,11486.0,61.78,61.78,61.52,61.61,11486.0
2025-04-23 10:55:00,61.6,61.65,61.37,61.52,19541.0,61.6,61.65,61.37,61.52,19541.0
2025-04-23 11:00:00,61.51,61.67,61.35,61.53,40283.0,61.51,61.67,61.35,61.53,40283.0
2025-04-23 11:05:00,61.55,61.65,61.49,61.58,15807.0,61.55,61.65,61.49,61.58,15807.0
2025-04-23 11:10:00,61.44,61.44,61.22,61.22,19468.0,61.44,61.44,61.22,61.22,19468.0
2025-04-23 11:15:00,61.19,61.21,61.07,61.07,20287.0,61.19,61.21,61.07,61.07,20287.0
2025-04-23 11:20:00,61.08,61.17,60.91,61.17,18115.0,61.08,61.17,60.91,61.17,18115.0
2025-04-23 11:25:00,61.16,61.2,60.95,61.0,15416.0,61.16,61.2,60.95,61.0,15416.0
2025-04-23 11:30:00,61.02,61.16,60.91,61.01,13902.0,61.02,61.16,60.91,61.01,13902.0
2025-04-23 11:35:00,61.02,61.26,61.01,61.15,12140.0,61.02,61.26,61.01,61.15,12140.0
2025-04-23 11:40:00,61.1,61.36,61.09,61.36,12244.0,61.1,61.36,61.09,61.36,12244.0
2025-04-23 11:45:00,61.37,61.37,61.24,61.25,8826.0,61.37,61.37,61.24,61.25,8826.0
2025-04-23 11:50:00,61.24,61.32,61.2,61.29,16866.0,61.24,61.32,61.2,61.29,16866.0
2025-04-23 11:55:00,61.3,61.35,61.22,61.25,12708.0,61.3,61.35,61.22,61.25,12708.0
2025-04-23 12:00:00,61.25,61.44,61.24,61.41,15382.0,61.25,61.44,61.24,61.41,15382.0
2025-04-23 12:05:00,61.39,61.42,61.29,61.31,9606.0,61.39,61.42,61.29,61.31,9606.0
2025-04-23 12:10:00,61.33,61.38,61.27,61.35,4905.0,61.33,61.38,61.27,61.35,4905.0
2025-04-23 12:15:00,61.33,61.43,61.26,61.29,9408.0,61.33,61.43,61.26,61.29,9408.0
2025-04-23 12:20:00,61.3,61.35,61.24,61.32,8590.0,61.3,61.35,61.24,61.32,8590.0
2025-04-23 12:25:00,61.33,61.53,61.3,61.53,12075.0,61.33,61.53,61.3,61.53,12075.0
2025-04-23 12:30:00,61.54,61.58,61.47,61.56,9087.0,61.54,61.58,61.47,61.56,9087.0
2025-04-23 12:35:00,61.57,61.8,61.57,61.77,24817.0,61.57,61.8,61.57,61.77,24817.0
2025-04-23 12:40:00,61.78,61.81,61.71,61.79,12026.0,61.78,61.81,61.71,61.79,12026.0
2025-04-23 12:45:00,61.75,61.8,61.71,61.75,12516.0,61.75,61.8,61.71,61.75,12516.0
2025-04-23 12:50:00,61.73,61.73,61.61,61.61,13480.0,61.73,61.73,61.61,61.61,13480.0
2025-04-23 12:55:00,61.58,61.64,61.54,61.54,7056.0,61.58,61.64,61.54,61.54,7056.0
2025-04-23 13:00:00,61.53,61.7,61.38,61.67,10552.0,61.53,61.7,61.38,61.67,10552.0
2025-04-23 13:05:00,61.62,61.64,61.56,61.62,4255.0,61.62,61.64,61.56,61.62,4255.0
2025-04-23 13:10:00,61.57,61.57,61.38,61.41,6106.0,61.57,61.57,61.38,61.41,6106.0
2025-04-23 13:15:00,61.4,61.42,61.3,61.4,11379.0,61.4,61.42,61.3,61.4,11379.0
2025-04-23 13:20:00,61.38,61.45,61.35,61.39,9983.0,61.38,61.45,61.35,61.39,9983.0
2025-04-23 13:25:00,61.37,61.38,61.16,61.16,25518.0,61.37,61.38,61.16,61.16,25518.0
2025-04-23 13:30:00,61.17,61.23,61.12,61.23,10133.0,61.17,61.23,61.12,61.23,10133.0
2025-04-23 13:35:00,61.25,61.29,61.16,61.19,8884.0,61.25,61.29,61.16,61.19,8884.0
2025-04-23 13:40:00,61.17,61.33,61.12,61.33,11307.0,61.17,61.33,61.12,61.33,11307.0
2025-04-23 13:45:00,61.3,61.3,61.24,61.28,8523.0,61.3,61.3,61.24,61.28,8523.0
2025-04-23 13:50:00,61.28,61.42,61.25,61.41,9846.0,61.28,61.42,61.25,61.41,9846.0
2025-04-23 13:55:00,61.39,61.4,61.37,61.37,7481.0,61.39,61.4,61.37,61.37,7481.0
2025-04-23 14:00:00,61.37,61.4,61.29,61.33,9808.0,61.37,61.4,61.29,61.33,9808.0
2025-04-23 14:05:00,61.31,61.35,61.26,61.31,13033.0,61.31,61.35,61.26,61.31,13033.0
2025-04-23 14:10:00,61.3,61.37,61.25,61.32,15712.0,61.3,61.37,61.25,61.32,15712.0
2025-04-23 14:15:00,61.33,61.37,61.26,61.3,24526.0,61.33,61.37,61.26,61.3,24526.0
2025-04-23 14:20:00,61.29,61.32,61.04,61.08,12549.0,61.29,61.32,61.04,61.08,12549.0
2025-04-23 14:25:00,61.06,61.14,60.98,61.03,14167.0,61.06,61.14,60.98,61.03,14167.0
2025-04-23 14:30:00,61.06,61.17,61.05,61.13,7217.0,61.06,61.17,61.05,61.13,7217.0
2025-04-23 14:35:00,61.13,61.28,61.11,61.24,9539.0,61.13,61.28,61.11,61.24,9539.0
2025-04-23 14:40:00,61.23,61.24,61.09,61.09,10207.0,61.23,61.24,61.09,61.09,10207.0
2025-04-23 14:45:00,61.09,61.17,61.07,61.17,7418.0,61.09,61.17,61.07,61.17,7418.0
2025-04-23 14:50:00,61.17,61.18,61.06,61.06,10379.0,61.17,61.18,61.06,61.06,10379.0
2025-04-23 14:55:00,61.06,61.18,61.05,61.06,9388.0,61.06,61.18,61.05,61.06,9388.0
2025-04-23 15:00:00,61.0,61.14,61.0,61.11,10706.0,61.0,61.14,61.0,61.11,10706.0
2025-04-23 15:05:00,61.15,61.23,61.13,61.23,12254.0,61.15,61.23,61.13,61.23,12254.0
2025-04-23 15:10:00,61.23,61.26,61.1,61.1,21736.0,61.23,61.26,61.1,61.1,21736.0
2025-04-23 15:15:00,61.11,61.15,61.09,61.09,12696.0,61.11,61.15,61.09,61.09,12696.0
2025-04-23 15:20:00,61.09,61.1,61.02,61.03,15504.0,61.09,61.1,61.02,61.03,15504.0
2025-04-23 15:25:00,61.04,61.17,61.04,61.17,18575.0,61.04,61.17,61.04,61.17,18575.0
2025-04-23 15:30:00,61.16,61.21,61.07,61.09,38782.0,61.16,61.21,61.07,61.09,38782.0
2025-04-23 15:35:00,61.09,61.13,61.0,61.01,17818.0,61.09,61.13,61.0,61.01,17818.0
2025-04-23 15:40:00,61.01,61.16,61.0,61.15,38106.0,61.01,61.16,61.0,61.15,38106.0
2025-04-23 15:45:00,61.15,61.15,61.0,61.03,109113.0,61.15,61.15,61.0,61.03,109113.0
2025-04-23 15:50:00,61.03,61.14,60.99,61.09,102836.0,61.03,61.14,60.99,61.09,102836.0
2025-04-23 15:55:00,61.09,61.09,60.76,60.88,426626.0,61.09,61.09,60.76,60.88,426626.0
2025-04-24 09:30:00,62.25,62.37,61.77,61.77,106005.0,62.25,62.37,61.77,61.77,106005.0
2025-04-24 09:35:00,61.77,61.83,61.31,61.46,55581.0,61.77,61.83,61.31,61.46,55581.0
2025-04-24 09:40:00,61.45,61.68,61.29,61.3,13548.0,61.45,61.68,61.29,61.3,13548.0
2025-04-24 09:45:00,61.28,61.58,61.28,61.41,14096.0,61.28,61.58,61.28,61.41,14096.0
2025-04-24 09:50:00,61.41,61.52,61.31,61.52,12727.0,61.41,61.52,61.31,61.52,12727.0
2025-04-24 09:55:00,61.49,61.51,61.35,61.35,5700.0,61.49,61.51,61.35,61.35,5700.0
2025-04-24 10:00:00,61.3,61.5,61.25,61.36,9253.0,61.3,61.5,61.25,61.36,9253.0
2025-04-24 10:05:00,61.37,61.45,61.32,61.44,5321.0,61.37,61.45,61.32,61.44,5321.0
2025-04-24 10:10:00,61.48,61.49,61.41,61.49,4091.0,61.48,61.49,61.41,61.49,4091.0
2025-04-24 10:15:00,61.44,61.44,61.17,61.2,3000.0,61.44,61.44,61.17,61.2,3000.0
2025-04-24 10:20:00,61.23,61.4,61.23,61.4,5363.0,61.23,61.4,61.23,61.4,5363.0
2025-04-24 10:25:00,61.37,61.57,61.37,61.5,5100.0,61.37,61.57,61.37,61.5,5100.0
2025-04-24 10:30:00,61.43,61.65,61.43,61.55,3902.0,61.43,61.65,61.43,61.55,3902.0
2025-04-24 10:35:00,61.57,61.7,61.57,61.68,3400.0,61.57,61.7,61.57,61.68,3400.0
2025-04-24 10:40:00,61.71,61.82,61.7,61.82,7330.0,61.71,61.82,61.7,61.82,7330.0
2025-04-24 10:45:00,61.8,61.87,61.7,61.81,3476.0,61.8,61.87,61.7,61.81,3476.0
2025-04-24 10:50:00,61.78,61.85,61.72,61.78,3422.0,61.78,61.85,61.72,61.78,3422.0
2025-04-24 10:55:00,61.74,61.84,61.7,61.8,2258.0,61.74,61.84,61.7,61.8,2258.0
2025-04-24 11:00:00,61.78,61.86,61.75,61.75,3100.0,61.78,61.86,61.75,61.75,3100.0
2025-04-24 11:05:00,61.77,61.78,61.68,61.71,2800.0,61.77,61.78,61.68,61.71,2800.0
2025-04-24 11:10:00,61.73,61.76,61.66,61.69,5567.0,61.73,61.76,61.66,61.69,5567.0
2025-04-24 11:15:00,61.71,61.79,61.57,61.57,4511.0,61.71,61.79,61.57,61.57,4511.0
2025-04-24 11:20:00,61.55,61.55,61.45,61.52,2500.0,61.55,61.55,61.45,61.52,2500.0
2025-04-24 11:25:00,61.54,61.62,61.54,61.58,1700.0,61.54,61.62,61.54,61.58,1700.0
2025-04-24 11:30:00,61.53,61.74,61.53,61.74,3343.0,61.53,61.74,61.53,61.74,3343.0
2025-04-24 11:35:00,61.75,61.77,61.69,61.72,3311.0,61.75,61.77,61.69,61.72,3311.0
2025-04-24 11:40:00,61.74,61.75,61.69,61.7,8733.0,61.74,61.75,61.69,61.7,8733.0
2025-04-24 11:45:00,61.66,61.73,61.61,61.73,4900.0,61.66,61.73,61.61,61.73,4900.0
2025-04-24 11:50:00,61.8,61.85,61.78,61.83,4831.0,61.8,61.85,61.78,61.83,4831.0
2025-04-24 11:55:00,61.82,61.87,61.8,61.87,3241.0,61.82,61.87,61.8,61.87,3241.0
2025-04-24 12:00:00,61.89,61.9,61.83,61.88,2500.0,61.89,61.9,61.83,61.88,2500.0
2025-04-24 12:05:00,61.85,61.86,61.79,61.85,2100.0,61.85,61.86,61.79,61.85,2100.0
2025-04-24 12:10:00,61.87,62.01,61.87,62.01,3758.0,61.87,62.01,61.87,62.01,3758.0
2025-04-24 12:15:00,62.0,62.11,61.97,62.02,5162.0,62.0,62.11,61.97,62.02,5162.0
2025-04-24 12:20:00,62.05,62.06,61.97,61.98,3300.0,62.05,62.06,61.97,61.98,3300.0
2025-04-24 12:25:00,61.94,61.96,61.85,61.85,4450.0,61.94,61.96,61.85,61.85,4450.0
2025-04-24 12:30:00,61.83,61.85,61.82,61.84,800.0,61.83,61.85,61.82,61.84,800.0
2025-04-24 12:35:00,61.81,61.85,61.8,61.85,1350.0,61.81,61.85,61.8,61.85,1350.0
2025-04-24 12:40:00,61.9,61.95,61.84,61.89,4124.0,61.9,61.95,61.84,61.89,4124.0
2025-04-24 12:45:00,61.9,61.95,61.9,61.91,2924.0,61.9,61.95,61.9,61.91,2924.0
2025-04-24 12:50:00,61.97,62.03,61.97,61.99,1900.0,61.97,62.03,61.97,61.99,1900.0
2025-04-24 12:55:00,61.99,62.14,61.99,62.12,7213.0,61.99,62.14,61.99,62.12,7213.0
2025-04-24 13:00:00,62.1,62.19,62.08,62.14,6795.0,62.1,62.19,62.08,62.14,6795.0
2025-04-24 13:05:00,62.19,62.21,62.18,62.21,1400.0,62.19,62.21,62.18,62.21,1400.0
2025-04-24 13:10:00,62.22,62.32,62.22,62.3,1700.0,62.22,62.32,62.22,62.3,1700.0
2025-04-24 13:15:00,62.33,62.33,62.24,62.25,2363.0,62.33,62.33,62.24,62.25,2363.0
2025-04-24 13:20:00,62.24,62.27,62.23,62.23,1500.0,62.24,62.27,62.23,62.23,1500.0
2025-04-24 13:25:00,62.23,62.26,62.21,62.24,1600.0,62.23,62.26,62.21,62.24,1600.0
2025-04-24 13:30:00,62.26,62.3,62.17,62.18,2200.0,62.26,62.3,62.17,62.18,2200.0
2025-04-24 13:35:00,62.17,62.2,62.15,62.2,4794.0,62.17,62.2,62.15,62.2,4794.0
2025-04-24 13:40:00,62.21,62.21,62.16,62.17,4820.0,62.21,62.21,62.16,62.17,4820.0
2025-04-24 13:45:00,62.17,62.31,62.17,62.31,3500.0,62.17,62.31,62.17,62.31,3500.0
2025-04-24 13:50:00,62.29,62.36,62.29,62.36,1350.0,62.29,62.36,62.29,62.36,1350.0
2025-04-24 13:55:00,62.38,62.39,62.36,62.36,1850.0,62.38,62.39,62.36,62.36,1850.0
2025-04-24 14:00:00,62.36,62.36,62.3,62.32,5055.0,62.36,62.36,62.3,62.32,5055.0
2025-04-24 14:05:00,62.3,62.4,62.3,62.4,7304.0,62.3,62.4,62.3,62.4,7304.0
2025-04-24 14:10:00,62.39,62.4,62.38,62.4,3442.0,62.39,62.4,62.38,62.4,3442.0
2025-04-24 14:15:00,62.43,62.43,62.35,62.37,5940.0,62.43,62.43,62.35,62.37,5940.0
2025-04-24 14:20:00,62.35,62.35,62.3,62.31,3132.0,62.35,62.35,62.3,62.31,3132.0
2025-04-24 14:25:00,62.32,62.32,62.23,62.23,2400.0,62.32,62.32,62.23,62.23,2400.0
2025-04-24 14:30:00,62.22,62.27,62.21,62.27,4659.0,62.22,62.27,62.21,62.27,4659.0
2025-04-24 14:35:00,62.28,62.28,62.19,62.19,2600.0,62.28,62.28,62.19,62.19,2600.0
2025-04-24 14:40:00,62.2,62.2,62.17,62.2,2763.0,62.2,62.2,62.17,62.2,2763.0
2025-04-24 14:45:00,62.2,62.23,62.19,62.23,2167.0,62.2,62.23,62.19,62.23,2167.0
2025-04-24 14:50:00,62.26,62.26,62.17,62.19,3900.0,62.26,62.26,62.17,62.19,3900.0
2025-04-24 14:55:00,62.19,62.2,62.17,62.17,2836.0,62.19,62.2,62.17,62.17,2836.0
2025-04-24 15:00:00,62.13,62.15,62.09,62.1,3410.0,62.13,62.15,62.09,62.1,3410.0
2025-04-24 15:05:00,62.11,62.13,62.11,62.11,4353.0,62.11,62.13,62.11,62.11,4353.0
2025-04-24 15:10:00,62.1,62.1,62.01,62.08,3279.0,62.1,62.1,62.01,62.08,3279.0
2025-04-24 15:15:00,62.08,62.17,62.08,62.17,2280.0,62.08,62.17,62.08,62.17,2280.0
2025-04-24 15:20:00,62.16,62.17,62.13,62.15,3151.0,62.16,62.17,62.13,62.15,3151.0
2025-04-24 15:25:00,62.16,62.16,62.1,62.1,5737.0,62.16,62.16,62.1,62.1,5737.0
2025-04-24 15:30:00,62.11,62.2,62.11,62.18,7267.0,62.11,62.2,62.11,62.18,7267.0
2025-04-24 15:35:00,62.13,62.22,62.13,62.2,5253.0,62.13,62.22,62.13,62.2,5253.0
2025-04-24 15:40:00,62.2,62.21,62.17,62.18,4383.0,62.2,62.21,62.17,62.18,4383.0
2025-04-24 15:45:00,62.21,62.26,62.21,62.25,6617.0,62.21,62.26,62.21,62.25,6617.0
2025-04-24 15:50:00,62.26,62.26,62.13,62.23,24632.0,62.26,62.26,62.13,62.23,24632.0
2025-04-24 15:55:00,62.24,62.27,62.19,62.27,58034.0,62.24,62.27,62.19,62.27,58034.0
2025-04-25 09:30:00,60.25,60.81,60.13,60.45,91273.0,60.25,60.81,60.13,60.45,91273.0
2025-04-25 09:35:00,60.48,60.55,60.3,60.53,40737.0,60.48,60.55,60.3,60.53,40737.0
2025-04-25 09:40:00,60.49,60.75,60.49,60.75,12876.0,60.49,60.75,60.49,60.75,12876.0
2025-04-25 09:45:00,60.73,61.05,60.73,61.02,23067.0,60.73,61.05,60.73,61.02,23067.0
2025-04-25 09:50:00,61.02,61.1,60.81,60.85,19023.0,61.02,61.1,60.81,60.85,19023.0
2025-04-25 09:55:00,60.84,60.96,60.8,60.85,5300.0,60.84,60.96,60.8,60.85,5300.0
2025-04-25 10:00:00,60.86,60.98,60.8,60.9,13158.0,60.86,60.98,60.8,60.9,13158.0
2025-04-25 10:05:00,60.9,61.04,60.9,60.98,17927.0,60.9,61.04,60.9,60.98,17927.0
2025-04-25 10:10:00,61.0,61.05,60.9,60.91,4770.0,61.0,61.05,60.9,60.91,4770.0
2025-04-25 10:15:00,60.9,60.92,60.77,60.81,7834.0,60.9,60.92,60.77,60.81,7834.0
2025-04-25 10:20:00,60.81,60.86,60.74,60.8,6525.0,60.81,60.86,60.74,60.8,6525.0
2025-04-25 10:25:00,60.81,60.99,60.77,60.98,7468.0,60.81,60.99,60.77,60.98,7468.0
2025-04-25 10:30:00,60.95,61.01,60.88,60.91,12761.0,60.95,61.01,60.88,60.91,12761.0
2025-04-25 10:35:00,60.9,60.98,60.78,60.84,9213.0,60.9,60.98,60.78,60.84,9213.0
2025-04-25 10:40:00,60.82,60.82,60.69,60.82,5324.0,60.82,60.82,60.69,60.82,5324.0
2025-04-25 10:45:00,60.8,60.81,60.71,60.73,6565.0,60.8,60.81,60.71,60.73,6565.0
2025-04-25 10:50:00,60.72,60.76,60.65,60.76,8026.0,60.72,60.76,60.65,60.76,8026.0
2025-04-25 10:55:00,60.73,60.73,60.56,60.65,5596.0,60.73,60.73,60.56,60.65,5596.0
2025-04-25 11:00:00,60.66,60.87,60.66,60.86,5161.0,60.66,60.87,60.66,60.86,5161.0
2025-04-25 11:05:00,60.84,60.84,60.64,60.64,12858.0,60.84,60.84,60.64,60.64,12858.0
2025-04-25 11:10:00,60.63,60.68,60.6,60.67,6100.0,60.63,60.68,60.6,60.67,6100.0
2025-04-25 11:15:00,60.69,60.74,60.61,60.61,7244.0,60.69,60.74,60.61,60.61,7244.0
2025-04-25 11:20:00,60.59,60.62,60.54,60.57,7816.0,60.59,60.62,60.54,60.57,7816.0
2025-04-25 11:25:00,60.58,60.61,60.5,60.51,5281.0,60.58,60.61,60.5,60.51,5281.0
2025-04-25 11:30:00,60.5,60.67,60.5,60.64,5868.0,60.5,60.67,60.5,60.64,5868.0
2025-04-25 11:35:00,60.6,60.7,60.57,60.61,6502.0,60.6,60.7,60.57,60.61,6502.0
2025-04-25 11:40:00,60.61,60.68,60.61,60.65,5235.0,60.61,60.68,60.61,60.65,5235.0
2025-04-25 11:45:00,60.67,60.7,60.65,60.69,5849.0,60.67,60.7,60.65,60.69,5849.0
2025-04-25 11:50:00,60.7,60.81,60.7,60.81,5384.0,60.7,60.81,60.7,60.81,5384.0
2025-04-25 11:55:00,60.8,60.8,60.71,60.71,5484.0,60.8,60.8,60.71,60.71,5484.0
2025-04-25 12:00:00,60.7,60.76,60.68,60.76,4000.0,60.7,60.76,60.68,60.76,4000.0
2025-04-25 12:05:00,60.78,60.8,60.72,60.72,4959.0,60.78,60.8,60.72,60.72,4959.0
2025-04-25 12:10:00,60.68,60.72,60.66,60.72,4196.0,60.68,60.72,60.66,60.72,4196.0
2025-04-25 12:15:00,60.72,60.72,60.66,60.67,4609.0,60.72,60.72,60.66,60.67,4609.0
2025-04-25 12:20:00,60.69,60.73,60.69,60.73,3284.0,60.69,60.73,60.69,60.73,3284.0
2025-04-25 12:25:00,60.73,60.74,60.69,60.72,5188.0,60.73,60.74,60.69,60.72,5188.0
2025-04-25 12:30:00,60.74,60.81,60.74,60.81,3260.0,60.74,60.81,60.74,60.81,3260.0
2025-04-25 12:35:00,60.82,60.83,60.74,60.77,3734.0,60.82,60.83,60.74,60.77,3734.0
2025-04-25 12:40:00,60.8,60.81,60.73,60.73,3876.0,60.8,60.81,60.73,60.73,3876.0
2025-04-25 12:45:00,60.75,60.75,60.7,60.74,4826.0,60.75,60.75,60.7,60.74,4826.0
2025-04-25 12:50:00,60.74,60.77,60.73,60.74,3201.0,60.74,60.77,60.73,60.74,3201.0
2025-04-25 12:55:00,60.74,60.8,60.73,60.76,2200.0,60.74,60.8,60.73,60.76,2200.0
2025-04-25 13:00:00,60.74,60.74,60.68,60.69,5508.0,60.74,60.74,60.68,60.69,5508.0
2025-04-25 13:05:00,60.69,60.84,60.69,60.84,4654.0,60.69,60.84,60.69,60.84,4654.0
2025-04-25 13:10:00,60.85,60.87,60.82,60.84,4267.0,60.85,60.87,60.82,60.84,4267.0
2025-04-25 13:15:00,60.82,60.87,60.79,60.87,4551.0,60.82,60.87,60.79,60.87,4551.0
2025-04-25 13:20:00,60.88,60.89,60.76,60.77,4233.0,60.88,60.89,60.76,60.77,4233.0
2025-04-25 13:25:00,60.77,60.85,60.77,60.79,4539.0,60.77,60.85,60.77,60.79,4539.0
2025-04-25 13:30:00,60.81,60.85,60.75,60.85,2843.0,60.81,60.85,60.75,60.85,2843.0
2025-04-25 13:35:00,60.89,60.94,60.82,60.84,7296.0,60.89,60.94,60.82,60.84,7296.0
2025-04-25 13:40:00,60.81,60.94,60.81,60.86,3574.0,60.81,60.94,60.81,60.86,3574.0
2025-04-25 13:45:00,60.89,60.89,60.77,60.86,3579.0,60.89,60.89,60.77,60.86,3579.0
2025-04-25 13:50:00,60.86,60.88,60.83,60.83,4904.0,60.86,60.88,60.83,60.83,4904.0
2025-04-25 13:55:00,60.84,60.84,60.69,60.74,9471.0,60.84,60.84,60.69,60.74,9471.0
2025-04-25 14:00:00,60.75,60.91,60.73,60.9,5758.0,60.75,60.91,60.73,60.9,5758.0
2025-04-25 14:05:00,60.91,61.03,60.9,60.99,7224.0,60.91,61.03,60.9,60.99,7224.0
2025-04-25 14:10:00,61.0,61.0,60.87,60.87,3234.0,61.0,61.0,60.87,60.87,3234.0
2025-04-25 14:15:00,60.86,60.87,60.82,60.82,3334.0,60.86,60.87,60.82,60.82,3334.0
2025-04-25 14:20:00,60.82,60.88,60.82,60.87,3700.0,60.82,60.88,60.82,60.87,3700.0
2025-04-25 14:25:00,60.87,60.88,60.8,60.83,6964.0,60.87,60.88,60.8,60.83,6964.0
2025-04-25 14:30:00,60.8,60.84,60.79,60.8,2278.0,60.8,60.84,60.79,60.8,2278.0
2025-04-25 14:35:00,60.77,60.79,60.7,60.74,3960.0,60.77,60.79,60.7,60.74,3960.0
2025-04-25 14:40:00,60.73,60.74,60.67,60.69,5800.0,60.73,60.74,60.67,60.69,5800.0
2025-04-25 14:45:00,60.68,60.8,60.68,60.78,4284.0,60.68,60.8,60.68,60.78,4284.0
2025-04-25 14:50:00,60.77,60.77,60.7,60.72,4416.0,60.77,60.77,60.7,60.72,4416.0
2025-04-25 14:55:00,60.74,60.74,60.66,60.7,3974.0,60.74,60.74,60.66,60.7,3974.0
2025-04-25 15:00:00,60.7,60.79,60.69,60.79,4617.0,60.7,60.79,60.69,60.79,4617.0
2025-04-25 15:05:00,60.79,60.8,60.78,60.79,2500.0,60.79,60.8,60.78,60.79,2500.0
2025-04-25 15:10:00,60.8,60.81,60.78,60.8,9309.0,60.8,60.81,60.78,60.8,9309.0
2025-04-25 15:15:00,60.81,60.91,60.81,60.9,8177.0,60.81,60.91,60.81,60.9,8177.0
2025-04-25 15:20:00,60.91,60.97,60.91,60.96,5334.0,60.91,60.97,60.91,60.96,5334.0
2025-04-25 15:25:00,60.96,60.97,60.9,60.9,6661.0,60.96,60.97,60.9,60.9,6661.0
2025-04-25 15:30:00,60.9,60.94,60.88,60.91,7342.0,60.9,60.94,60.88,60.91,7342.0
2025-04-25 15:35:00,60.87,61.01,60.87,60.97,11743.0,60.87,61.01,60.87,60.97,11743.0
2025-04-25 15:40:00,60.96,61.02,60.94,61.0,7743.0,60.96,61.02,60.94,61.0,7743.0
2025-04-25 15:45:00,61.01,61.05,60.94,61.05,13225.0,61.01,61.05,60.94,61.05,13225.0
2025-04-25 15:50:00,61.05,61.08,61.01,61.01,41746.0,61.05,61.08,61.01,61.01,41746.0
2025-04-25 15:55:00,61.02,61.05,60.9,61.05,86326.0,61.02,61.05,60.9,61.05,86326.0
2025-04-28 09:30:00,60.77,60.93,60.45,60.68,63824.0,60.77,60.93,60.45,60.68,63824.0
2025-04-28 09:35:00,60.66,60.67,60.43,60.6,16932.0,60.66,60.67,60.43,60.6,16932.0
2025-04-28 09:40:00,60.57,60.7,60.55,60.62,11046.0,60.57,60.7,60.55,60.62,11046.0
2025-04-28 09:45:00,60.63,60.65,60.41,60.43,20952.0,60.63,60.65,60.41,60.43,20952.0
2025-04-28 09:50:00,60.44,60.47,60.27,60.27,12751.0,60.44,60.47,60.27,60.27,12751.0
2025-04-28 09:55:00,60.28,60.28,60.13,60.19,11820.0,60.28,60.28,60.13,60.19,11820.0
2025-04-28 10:00:00,60.19,60.35,60.17,60.35,6008.0,60.19,60.35,60.17,60.35,6008.0
2025-04-28 10:05:00,60.37,60.39,60.23,60.25,11608.0,60.37,60.39,60.23,60.25,11608.0
2025-04-28 10:10:00,60.26,60.3,60.2,60.2,6582.0,60.26,60.3,60.2,60.2,6582.0
2025-04-28 10:15:00,60.25,60.48,60.25,60.48,4804.0,60.25,60.48,60.25,60.48,4804.0
2025-04-28 10:20:00,60.48,60.73,60.48,60.69,7841.0,60.48,60.73,60.48,60.69,7841.0
2025-04-28 10:25:00,60.71,60.81,60.7,60.71,5124.0,60.71,60.81,60.7,60.71,5124.0
2025-04-28 10:30:00,60.72,60.97,60.71,60.97,11411.0,60.72,60.97,60.71,60.97,11411.0
2025-04-28 10:35:00,60.98,61.15,60.93,61.08,9071.0,60.98,61.15,60.93,61.08,9071.0
2025-04-28 10:40:00,61.04,61.13,60.94,60.98,11887.0,61.04,61.13,60.94,60.98,11887.0
2025-04-28 10:45:00,60.95,61.07,60.95,61.05,6931.0,60.95,61.07,60.95,61.05,6931.0
2025-04-28 10:50:00,61.07,61.07,60.92,60.94,6901.0,61.07,61.07,60.92,60.94,6901.0
2025-04-28 10:55:00,60.91,60.95,60.82,60.83,4524.0,60.91,60.95,60.82,60.83,4524.0
2025-04-28 11:00:00,60.79,60.8,60.75,60.78,2517.0,60.79,60.8,60.75,60.78,2517.0
2025-04-28 11:05:00,60.78,60.8,60.6,60.63,4541.0,60.78,60.8,60.6,60.63,4541.0
2025-04-28 11:10:00,60.65,60.76,60.65,60.76,4605.0,60.65,60.76,60.65,60.76,4605.0
2025-04-28 11:15:00,60.76,60.85,60.75,60.83,3490.0,60.76,60.85,60.75,60.83,3490.0
2025-04-28 11:20:00,60.79,60.8,60.66,60.67,3536.0,60.79,60.8,60.66,60.67,3536.0
2025-04-28 11:25:00,60.67,60.68,60.54,60.55,5000.0,60.67,60.68,60.54,60.55,5000.0
2025-04-28 11:30:00,60.54,60.56,60.5,60.56,2700.0,60.54,60.56,60.5,60.56,2700.0
2025-04-28 11:35:00,60.57,60.62,60.51,60.53,5970.0,60.57,60.62,60.51,60.53,5970.0
2025-04-28 11:40:00,60.51,60.55,60.47,60.54,5296.0,60.51,60.55,60.47,60.54,5296.0
2025-04-28 11:45:00,60.54,60.57,60.46,60.46,3059.0,60.54,60.57,60.46,60.46,3059.0
2025-04-28 11:50:00,60.46,60.48,60.4,60.41,8901.0,60.46,60.48,60.4,60.41,8901.0
2025-04-28 11:55:00,60.39,60.41,60.37,60.38,3404.0,60.39,60.41,60.37,60.38,3404.0
2025-04-28 12:00:00,60.38,60.45,60.37,60.39,1700.0,60.38,60.45,60.37,60.39,1700.0
2025-04-28 12:05:00,60.38,60.51,60.38,60.49,1600.0,60.38,60.51,60.38,60.49,1600.0
2025-04-28 12:10:00,60.53,60.6,60.5,60.59,4416.0,60.53,60.6,60.5,60.59,4416.0
2025-04-28 12:15:00,60.6,60.66,60.6,60.62,1400.0,60.6,60.66,60.6,60.62,1400.0
2025-04-28 12:20:00,60.57,60.65,60.55,60.65,16877.0,60.57,60.65,60.55,60.65,16877.0
2025-04-28 12:25:00,60.66,60.66,60.53,60.59,6655.0,60.66,60.66,60.53,60.59,6655.0
2025-04-28 12:30:00,60.63,60.65,60.6,60.63,7050.0,60.63,60.65,60.6,60.63,7050.0
2025-04-28 12:35:00,60.68,60.75,60.66,60.67,2900.0,60.68,60.75,60.66,60.67,2900.0
2025-04-28 12:40:00,60.67,60.77,60.67,60.74,4301.0,60.67,60.77,60.67,60.74,4301.0
2025-04-28 12:45:00,60.73,60.73,60.67,60.67,2000.0,60.73,60.73,60.67,60.67,2000.0
2025-04-28 12:50:00,60.65,60.72,60.65,60.72,2600.0,60.65,60.72,60.65,60.72,2600.0
2025-04-28 12:55:00,60.74,60.75,60.68,60.69,4463.0,60.74,60.75,60.68,60.69,4463.0
2025-04-28 13:00:00,60.71,60.76,60.69,60.75,1500.0,60.71,60.76,60.69,60.75,1500.0
2025-04-28 13:05:00,60.74,60.75,60.73,60.75,5427.0,60.74,60.75,60.73,60.75,5427.0
2025-04-28 13:10:00,60.73,60.9,60.73,60.87,4600.0,60.73,60.9,60.73,60.87,4600.0
2025-04-28 13:15:00,60.87,60.91,60.83,60.88,1500.0,60.87,60.91,60.83,60.88,1500.0
2025-04-28 13:20:00,60.84,60.88,60.8,60.87,3525.0,60.84,60.88,60.8,60.87,3525.0
2025-04-28 13:25:00,60.88,60.88,60.78,60.79,5188.0,60.88,60.88,60.78,60.79,5188.0
2025-04-28 13:30:00,60.79,60.85,60.79,60.85,16342.0,60.79,60.85,60.79,60.85,16342.0
2025-04-28 13:35:00,60.85,60.85,60.76,60.78,4662.0,60.85,60.85,60.76,60.78,4662.0
2025-04-28 13:40:00,60.81,60.84,60.79,60.83,1400.0,60.81,60.84,60.79,60.83,1400.0
2025-04-28 13:45:00,60.83,60.89,60.83,60.89,1500.0,60.83,60.89,60.83,60.89,1500.0
2025-04-28 13:50:00,60.89,60.89,60.85,60.87,1925.0,60.89,60.89,60.85,60.87,1925.0
2025-04-28 13:55:00,60.85,60.9,60.81,60.86,3385.0,60.85,60.9,60.81,60.86,3385.0
2025-04-28 14:00:00,60.85,60.89,60.84,60.85,1600.0,60.85,60.89,60.84,60.85,1600.0
2025-04-28 14:05:00,60.85,60.91,60.85,60.91,2022.0,60.85,60.91,60.85,60.91,2022.0
2025-04-28 14:10:00,60.93,60.97,60.91,60.91,4200.0,60.93,60.97,60.91,60.91,4200.0
2025-04-28 14:15:00,60.9,60.95,60.9,60.95,1800.0,60.9,60.95,60.9,60.95,1800.0
2025-04-28 14:20:00,60.96,61.09,60.96,61.09,4600.0,60.96,61.09,60.96,61.09,4600.0
2025-04-28 14:25:00,61.08,61.18,61.06,61.14,5314.0,61.08,61.18,61.06,61.14,5314.0
2025-04-28 14:30:00,61.15,61.15,61.04,61.07,2303.0,61.15,61.15,61.04,61.07,2303.0
2025-04-28 14:35:00,61.08,61.12,61.08,61.12,1000.0,61.08,61.12,61.08,61.12,1000.0
2025-04-28 14:40:00,61.1,61.1,61.05,61.05,2785.0,61.1,61.1,61.05,61.05,2785.0
2025-04-28 14:45:00,61.0,61.06,60.99,61.04,3170.0,61.0,61.06,60.99,61.04,3170.0
2025-04-28 14:50:00,61.03,61.06,61.02,61.06,600.0,61.03,61.06,61.02,61.06,600.0
2025-04-28 14:55:00,61.06,61.06,61.0,61.01,1400.0,61.06,61.06,61.0,61.01,1400.0
2025-04-28 15:00:00,61.02,61.13,61.02,61.13,3900.0,61.02,61.13,61.02,61.13,3900.0
2025-04-28 15:05:00,61.15,61.18,61.13,61.15,3105.0,61.15,61.18,61.13,61.15,3105.0
2025-04-28 15:10:00,61.13,61.17,61.11,61.12,2928.0,61.13,61.17,61.11,61.12,2928.0
2025-04-28 15:15:00,61.12,61.12,61.03,61.09,11131.0,61.12,61.12,61.03,61.09,11131.0
2025-04-28 15:20:00,61.1,61.14,61.08,61.14,2155.0,61.1,61.14,61.08,61.14,2155.0
2025-04-28 15:25:00,61.13,61.16,61.11,61.16,5703.0,61.13,61.16,61.11,61.16,5703.0
2025-04-28 15:30:00,61.15,61.23,61.15,61.22,4028.0,61.15,61.23,61.15,61.22,4028.0
2025-04-28 15:35:00,61.22,61.23,61.18,61.23,3114.0,61.22,61.23,61.18,61.23,3114.0
2025-04-28 15:40:00,61.2,61.26,61.18,61.26,4814.0,61.2,61.26,61.18,61.26,4814.0
2025-04-28 15:45:00,61.26,61.31,61.23,61.31,9181.0,61.26,61.31,61.23,61.31,9181.0
2025-04-28 15:50:00,61.31,61.49,61.31,61.48,32502.0,61.31,61.49,61.31,61.48,32502.0
2025-04-28 15:55:00,61.47,61.59,61.46,61.49,103524.0,61.47,61.59,61.46,61.49,103524.0
2025-04-29 09:30:00,60.96,61.62,60.96,61.52,33525.0,60.96,61.62,60.96,61.52,33525.0
2025-04-29 09:35:00,61.53,61.64,61.24,61.26,31942.0,61.53,61.64,61.24,61.26,31942.0
2025-04-29 09:40:00,61.27,61.34,60.95,61.02,13282.0,61.27,61.34,60.95,61.02,13282.0
2025-04-29 09:45:00,60.98,60.98,60.65,60.65,6523.0,60.98,60.98,60.65,60.65,6523.0
2025-04-29 09:50:00,60.64,60.81,60.63,60.81,5400.0,60.64,60.81,60.63,60.81,5400.0
2025-04-29 09:55:00,60.82,60.84,60.73,60.77,5985.0,60.82,60.84,60.73,60.77,5985.0
2025-04-29 10:00:00,60.78,60.97,60.78,60.82,4668.0,60.78,60.97,60.78,60.82,4668.0
2025-04-29 10:05:00,60.82,60.84,60.73,60.79,3862.0,60.82,60.84,60.73,60.79,3862.0
2025-04-29 10:10:00,60.8,60.93,60.73,60.88,4170.0,60.8,60.93,60.73,60.88,4170.0
2025-04-29 10:15:00,60.85,60.89,60.77,60.82,4931.0,60.85,60.89,60.77,60.82,4931.0
2025-04-29 10:20:00,60.8,60.81,60.73,60.78,5092.0,60.8,60.81,60.73,60.78,5092.0
2025-04-29 10:25:00,60.75,61.0,60.73,60.95,13868.0,60.75,61.0,60.73,60.95,13868.0
2025-04-29 10:30:00,60.93,60.96,60.83,60.84,1900.0,60.93,60.96,60.83,60.84,1900.0
2025-04-29 10:35:00,60.84,61.0,60.84,60.95,4600.0,60.84,61.0,60.84,60.95,4600.0
2025-04-29 10:40:00,60.96,60.97,60.87,60.89,2950.0,60.96,60.97,60.87,60.89,2950.0
2025-04-29 10:45:00,60.89,60.89,60.74,60.82,7891.0,60.89,60.89,60.74,60.82,7891.0
2025-04-29 10:50:00,60.8,60.88,60.8,60.88,2602.0,60.8,60.88,60.8,60.88,2602.0
2025-04-29 10:55:00,60.89,60.9,60.75,60.76,6149.0,60.89,60.9,60.75,60.76,6149.0
2025-04-29 11:00:00,60.76,60.77,60.6,60.65,8886.0,60.76,60.77,60.6,60.65,8886.0
2025-04-29 11:05:00,60.65,60.72,60.63,60.72,2841.0,60.65,60.72,60.63,60.72,2841.0
2025-04-29 11:10:00,60.71,60.75,60.59,60.66,4200.0,60.71,60.75,60.59,60.66,4200.0
2025-04-29 11:15:00,60.65,60.66,60.61,60.61,3188.0,60.65,60.66,60.61,60.61,3188.0
2025-04-29 11:20:00,60.61,60.68,60.61,60.63,2900.0,60.61,60.68,60.61,60.63,2900.0
2025-04-29 11:25:00,60.63,60.68,60.59,60.66,3800.0,60.63,60.68,60.59,60.66,3800.0
2025-04-29 11:30:00,60.67,60.71,60.63,60.67,4500.0,60.67,60.71,60.63,60.67,4500.0
2025-04-29 11:35:00,60.68,60.77,60.67,60.75,4295.0,60.68,60.77,60.67,60.75,4295.0
2025-04-29 11:40:00,60.74,60.77,60.67,60.69,4181.0,60.74,60.77,60.67,60.69,4181.0
2025-04-29 11:45:00,60.69,60.73,60.69,60.72,2300.0,60.69,60.73,60.69,60.72,2300.0
2025-04-29 11:50:00,60.7,60.79,60.7,60.75,2793.0,60.7,60.79,60.7,60.75,2793.0
2025-04-29 11:55:00,60.77,60.77,60.71,60.72,2004.0,60.77,60.77,60.71,60.72,2004.0
2025-04-29 12:00:00,60.72,60.84,60.72,60.83,2200.0,60.72,60.84,60.72,60.83,2200.0
2025-04-29 12:05:00,60.78,60.83,60.78,60.79,2892.0,60.78,60.83,60.78,60.79,2892.0
2025-04-29 12:10:00,60.8,60.82,60.75,60.8,1700.0,60.8,60.82,60.75,60.8,1700.0
2025-04-29 12:15:00,60.79,60.79,60.72,60.72,3083.0,60.79,60.79,60.72,60.72,3083.0
2025-04-29 12:20:00,60.71,60.82,60.69,60.82,1900.0,60.71,60.82,60.69,60.82,1900.0
2025-04-29 12:25:00,60.83,60.91,60.83,60.87,4818.0,60.83,60.91,60.83,60.87,4818.0
2025-04-29 12:30:00,60.88,60.89,60.84,60.84,2235.0,60.88,60.89,60.84,60.84,2235.0
2025-04-29 12:35:00,60.85,60.87,60.84,60.87,2331.0,60.85,60.87,60.84,60.87,2331.0
2025-04-29 12:40:00,60.86,60.89,60.85,60.85,4800.0,60.86,60.89,60.85,60.85,4800.0
2025-04-29 12:45:00,60.86,60.91,60.85,60.9,3212.0,60.86,60.91,60.85,60.9,3212.0
2025-04-29 12:50:00,60.94,60.99,60.9,60.96,4100.0,60.94,60.99,60.9,60.96,4100.0
2025-04-29 12:55:00,60.96,60.96,60.92,60.95,6200.0,60.96,60.96,60.92,60.95,6200.0
2025-04-29 13:00:00,60.94,60.94,60.9,60.92,2800.0,60.94,60.94,60.9,60.92,2800.0
2025-04-29 13:05:00,60.92,60.94,60.9,60.92,2848.0,60.92,60.94,60.9,60.92,2848.0
2025-04-29 13:10:00,60.91,61.0,60.9,60.99,3800.0,60.91,61.0,60.9,60.99,3800.0
2025-04-29 13:15:00,61.0,61.06,61.0,61.04,5827.0,61.0,61.06,61.0,61.04,5827.0
2025-04-29 13:20:00,61.03,61.05,61.02,61.05,3592.0,61.03,61.05,61.02,61.05,3592.0
2025-04-29 13:25:00,61.03,61.04,61.0,61.01,1851.0,61.03,61.04,61.0,61.01,1851.0
2025-04-29 13:30:00,60.98,61.01,60.96,61.0,1300.0,60.98,61.01,60.96,61.0,1300.0
2025-04-29 13:35:00,60.99,61.07,60.98,61.07,3560.0,60.99,61.07,60.98,61.07,3560.0
2025-04-29 13:40:00,61.08,61.08,61.04,61.05,1900.0,61.08,61.08,61.04,61.05,1900.0
2025-04-29 13:45:00,61.04,61.05,60.99,61.04,3808.0,61.04,61.05,60.99,61.04,3808.0
2025-04-29 13:50:00,61.03,61.04,60.98,61.0,4405.0,61.03,61.04,60.98,61.0,4405.0
2025-04-29 13:55:00,60.98,61.0,60.84,60.84,8760.0,60.98,61.0,60.84,60.84,8760.0
2025-04-29 14:00:00,60.83,60.93,60.82,60.93,2076.0,60.83,60.93,60.82,60.93,2076.0
2025-04-29 14:05:00,60.94,60.97,60.9,60.97,2216.0,60.94,60.97,60.9,60.97,2216.0
2025-04-29 14:10:00,60.95,60.95,60.85,60.85,1917.0,60.95,60.95,60.85,60.85,1917.0
2025-04-29 14:15:00,60.85,60.88,60.74,60.75,3040.0,60.85,60.88,60.74,60.75,3040.0
2025-04-29 14:20:00,60.76,60.81,60.76,60.78,4202.0,60.76,60.81,60.76,60.78,4202.0
2025-04-29 14:25:00,60.78,60.78,60.73,60.78,3717.0,60.78,60.78,60.73,60.78,3717.0
2025-04-29 14:30:00,60.79,60.79,60.75,60.78,2400.0,60.79,60.79,60.75,60.78,2400.0
2025-04-29 14:35:00,60.81,60.83,60.79,60.82,3424.0,60.81,60.83,60.79,60.82,3424.0
2025-04-29 14:40:00,60.81,60.81,60.73,60.73,3621.0,60.81,60.81,60.73,60.73,3621.0
2025-04-29 14:45:00,60.72,60.72,60.66,60.7,3039.0,60.72,60.72,60.66,60.7,3039.0
2025-04-29 14:50:00,60.7,60.75,60.68,60.75,1600.0,60.7,60.75,60.68,60.75,1600.0
2025-04-29 14:55:00,60.75,60.77,60.73,60.74,3500.0,60.75,60.77,60.73,60.74,3500.0
2025-04-29 15:00:00,60.75,60.93,60.75,60.88,3600.0,60.75,60.93,60.75,60.88,3600.0
2025-04-29 15:05:00,60.92,60.97,60.9,60.95,9427.0,60.92,60.97,60.9,60.95,9427.0
2025-04-29 15:10:00,60.95,60.96,60.9,60.94,7363.0,60.95,60.96,60.9,60.94,7363.0
2025-04-29 15:15:00,60.93,60.93,60.8,60.89,9507.0,60.93,60.93,60.8,60.89,9507.0
2025-04-29 15:20:00,60.9,60.91,60.86,60.86,3900.0,60.9,60.91,60.86,60.86,3900.0
2025-04-29 15:25:00,60.87,60.9,60.79,60.79,6182.0,60.87,60.9,60.79,60.79,6182.0
2025-04-29 15:30:00,60.78,60.83,60.76,60.81,3400.0,60.78,60.83,60.76,60.81,3400.0
2025-04-29 15:35:00,60.8,60.82,60.77,60.82,4899.0,60.8,60.82,60.77,60.82,4899.0
2025-04-29 15:40:00,60.82,60.86,60.79,60.81,8274.0,60.82,60.86,60.79,60.81,8274.0
2025-04-29 15:45:00,60.8,60.81,60.74,60.8,8528.0,60.8,60.81,60.74,60.8,8528.0
2025-04-29 15:50:00,60.81,60.82,60.63,60.64,22248.0,60.81,60.82,60.63,60.64,22248.0
2025-04-29 15:55:00,60.64,60.7,60.6,60.68,40978.0,60.64,60.7,60.6,60.68,40978.0
2025-04-30 09:30:00,60.05,60.67,60.05,60.67,47137.0,60.05,60.67,60.05,60.67,47137.0
2025-04-30 09:35:00,60.57,60.7,60.37,60.65,18401.0,60.57,60.7,60.37,60.65,18401.0
2025-04-30 09:40:00,60.61,60.67,60.47,60.62,15887.0,60.61,60.67,60.47,60.62,15887.0
2025-04-30 09:45:00,60.62,61.08,60.62,60.95,28506.0,60.62,61.08,60.62,60.95,28506.0
2025-04-30 09:50:00,60.97,60.99,60.75,60.77,11240.0,60.97,60.99,60.75,60.77,11240.0
2025-04-30 09:55:00,60.81,60.81,60.5,60.51,6225.0,60.81,60.81,60.5,60.51,6225.0
2025-04-30 10:00:00,60.54,60.65,60.47,60.5,10863.0,60.54,60.65,60.47,60.5,10863.0
2025-04-30 10:05:00,60.51,60.61,60.4,60.59,5894.0,60.51,60.61,60.4,60.59,5894.0
2025-04-30 10:10:00,60.6,60.67,60.58,60.63,12673.0,60.6,60.67,60.58,60.63,12673.0
2025-04-30 10:15:00,60.62,60.76,60.54,60.76,8439.0,60.62,60.76,60.54,60.76,8439.0
2025-04-30 10:20:00,60.81,60.94,60.8,60.9,3400.0,60.81,60.94,60.8,60.9,3400.0
2025-04-30 10:25:00,60.9,60.9,60.71,60.71,9398.0,60.9,60.9,60.71,60.71,9398.0
2025-04-30 10:30:00,60.72,60.77,60.59,60.6,7954.0,60.72,60.77,60.59,60.6,7954.0
2025-04-30 10:35:00,60.61,60.69,60.58,60.68,7792.0,60.61,60.69,60.58,60.68,7792.0
2025-04-30 10:40:00,60.65,60.68,60.63,60.63,7616.0,60.65,60.68,60.63,60.63,7616.0
2025-04-30 10:45:00,60.61,60.61,60.49,60.6,5910.0,60.61,60.61,60.49,60.6,5910.0
2025-04-30 10:50:00,60.61,60.81,60.61,60.8,5159.0,60.61,60.81,60.61,60.8,5159.0
2025-04-30 10:55:00,60.83,61.06,60.83,60.93,5063.0,60.83,61.06,60.83,60.93,5063.0
2025-04-30 11:00:00,60.93,61.03,60.93,60.97,11339.0,60.93,61.03,60.93,60.97,11339.0
2025-04-30 11:05:00,60.95,60.98,60.9,60.97,13337.0,60.95,60.98,60.9,60.97,13337.0
2025-04-30 11:10:00,60.98,60.98,60.85,60.94,5810.0,60.98,60.98,60.85,60.94,5810.0
2025-04-30 11:15:00,60.94,61.09,60.94,61.05,3800.0,60.94,61.09,60.94,61.05,3800.0
2025-04-30 11:20:00,61.03,61.15,61.03,61.11,6150.0,61.03,61.15,61.03,61.11,6150.0
2025-04-30 11:25:00,61.13,61.16,61.04,61.05,4000.0,61.13,61.16,61.04,61.05,4000.0
2025-04-30 11:30:00,61.06,61.09,60.92,60.92,3500.0,61.06,61.09,60.92,60.92,3500.0
2025-04-30 11:35:00,60.94,61.11,60.93,61.04,4600.0,60.94,61.11,60.93,61.04,4600.0
2025-04-30 11:40:00,61.05,61.12,60.93,61.01,7884.0,61.05,61.12,60.93,61.01,7884.0
2025-04-30 11:45:00,61.02,61.02,60.83,60.84,4590.0,61.02,61.02,60.83,60.84,4590.0
2025-04-30 11:50:00,60.87,60.98,60.87,60.93,2337.0,60.87,60.98,60.87,60.93,2337.0
2025-04-30 11:55:00,60.97,61.09,60.93,61.09,10763.0,60.97,61.09,60.93,61.09,10763.0
2025-04-30 12:00:00,61.09,61.12,61.08,61.1,1884.0,61.09,61.12,61.08,61.1,1884.0
2025-04-30 12:05:00,61.08,61.14,61.03,61.05,2600.0,61.08,61.14,61.03,61.05,2600.0
2025-04-30 12:10:00,61.05,61.06,61.04,61.06,600.0,61.05,61.06,61.04,61.06,600.0
2025-04-30 12:15:00,61.05,61.07,61.02,61.03,1600.0,61.05,61.07,61.02,61.03,1600.0
2025-04-30 12:20:00,61.05,61.1,61.02,61.02,1500.0,61.05,61.1,61.02,61.02,1500.0
2025-04-30 12:25:00,61.01,61.01,60.97,60.97,1700.0,61.01,61.01,60.97,60.97,1700.0
2025-04-30 12:30:00,60.96,61.07,60.96,61.07,2800.0,60.96,61.07,60.96,61.07,2800.0
2025-04-30 12:35:00,61.06,61.08,61.04,61.06,8116.0,61.06,61.08,61.04,61.06,8116.0
2025-04-30 12:40:00,61.05,61.19,61.05,61.19,2858.0,61.05,61.19,61.05,61.19,2858.0
2025-04-30 12:45:00,61.19,61.19,61.1,61.1,1800.0,61.19,61.19,61.1,61.1,1800.0
2025-04-30 12:50:00,61.12,61.16,61.12,61.16,1100.0,61.12,61.16,61.12,61.16,1100.0
2025-04-30 12:55:00,61.16,61.18,61.12,61.13,2149.0,61.16,61.18,61.12,61.13,2149.0
2025-04-30 13:00:00,61.14,61.17,61.14,61.14,900.0,61.14,61.17,61.14,61.14,900.0
2025-04-30 13:05:00,61.1,61.1,61.03,61.06,1370.0,61.1,61.1,61.03,61.06,1370.0
2025-04-30 13:10:00,61.05,61.05,60.89,60.95,1900.0,61.05,61.05,60.89,60.95,1900.0
2025-04-30 13:15:00,60.96,60.97,60.94,60.97,700.0,60.96,60.97,60.94,60.97,700.0
2025-04-30 13:20:00,61.04,61.05,61.03,61.05,900.0,61.04,61.05,61.03,61.05,900.0
2025-04-30 13:25:00,61.07,61.14,61.07,61.13,2095.0,61.07,61.14,61.07,61.13,2095.0
2025-04-30 13:30:00,61.13,61.16,61.11,61.16,1600.0,61.13,61.16,61.11,61.16,1600.0
2025-04-30 13:35:00,61.18,61.28,61.18,61.21,6400.0,61.18,61.28,61.18,61.21,6400.0
2025-04-30 13:40:00,61.18,61.24,61.18,61.23,3300.0,61.18,61.24,61.18,61.23,3300.0
2025-04-30 13:45:00,61.19,61.22,61.18,61.22,3350.0,61.19,61.22,61.18,61.22,3350.0
2025-04-30 13:50:00,61.23,61.24,61.19,61.19,9099.0,61.23,61.24,61.19,61.19,9099.0
2025-04-30 13:55:00,61.19,61.19,61.07,61.08,3038.0,61.19,61.19,61.07,61.08,3038.0
2025-04-30 14:00:00,61.08,61.11,61.03,61.08,2400.0,61.08,61.11,61.03,61.08,2400.0
2025-04-30 14:05:00,61.11,61.35,61.11,61.18,9500.0,61.11,61.35,61.11,61.18,9500.0
2025-04-30 14:10:00,61.16,61.28,61.16,61.27,5430.0,61.16,61.28,61.16,61.27,5430.0
2025-04-30 14:15:00,61.33,61.33,61.26,61.26,1600.0,61.33,61.33,61.26,61.26,1600.0
2025-04-30 14:20:00,61.26,61.26,61.19,61.19,1800.0,61.26,61.26,61.19,61.19,1800.0
2025-04-30 14:25:00,61.19,61.19,61.02,61.07,4198.0,61.19,61.19,61.02,61.07,4198.0
2025-04-30 14:30:00,61.07,61.1,61.05,61.06,2358.0,61.07,61.1,61.05,61.06,2358.0
2025-04-30 14:35:00,61.05,61.06,61.0,61.03,2150.0,61.05,61.06,61.0,61.03,2150.0
2025-04-30 14:40:00,60.98,61.06,60.97,61.06,1700.0,60.98,61.06,60.97,61.06,1700.0
2025-04-30 14:45:00,61.04,61.1,61.03,61.1,2579.0,61.04,61.1,61.03,61.1,2579.0
2025-04-30 14:50:00,61.09,61.1,61.06,61.09,1800.0,61.09,61.1,61.06,61.09,1800.0
2025-04-30 14:55:00,61.1,61.12,61.04,61.06,2342.0,61.1,61.12,61.04,61.06,2342.0
2025-04-30 15:00:00,61.06,61.14,61.06,61.12,1600.0,61.06,61.14,61.06,61.12,1600.0
2025-04-30 15:05:00,61.13,61.21,61.13,61.2,9380.0,61.13,61.21,61.13,61.2,9380.0
2025-04-30 15:10:00,61.16,61.26,61.16,61.25,4000.0,61.16,61.26,61.16,61.25,4000.0
2025-04-30 15:15:00,61.26,61.26,61.21,61.23,5625.0,61.26,61.26,61.21,61.23,5625.0
2025-04-30 15:20:00,61.22,61.22,61.11,61.16,10407.0,61.22,61.22,61.11,61.16,10407.0
2025-04-30 15:25:00,61.16,61.17,61.11,61.12,8593.0,61.16,61.17,61.11,61.12,8593.0
2025-04-30 15:30:00,61.13,61.18,61.11,61.12,5634.0,61.13,61.18,61.11,61.12,5634.0
2025-04-30 15:35:00,61.1,61.15,61.08,61.08,6200.0,61.1,61.15,61.08,61.08,6200.0
2025-04-30 15:40:00,61.07,61.1,61.06,61.08,4210.0,61.07,61.1,61.06,61.08,4210.0
2025-04-30 15:45:00,61.05,61.17,61.05,61.15,14539.0,61.05,61.17,61.05,61.15,14539.0
2025-04-30 15:50:00,61.14,61.36,61.13,61.33,29790.0,61.14,61.36,61.13,61.33,29790.0
2025-04-30 15:55:00,61.32,61.42,61.31,61.36,57773.0,61.32,61.42,61.31,61.36,57773.0
2025-05-01 09:30:00,59.77,59.77,59.03,59.2,104081.0,59.77,59.77,59.03,59.2,104081.0
2025-05-01 09:35:00,59.19,59.19,58.74,59.03,50741.0,59.19,59.19,58.74,59.03,50741.0
2025-05-01 09:40:00,59.06,59.31,59.03,59.1,31104.0,59.06,59.31,59.03,59.1,31104.0
2025-05-01 09:45:00,59.08,59.22,58.9,59.22,36236.0,59.08,59.22,58.9,59.22,36236.0
2025-05-01 09:50:00,59.24,59.27,58.98,59.02,14631.0,59.24,59.27,58.98,59.02,14631.0
2025-05-01 09:55:00,59.01,59.04,58.71,58.73,19446.0,59.01,59.04,58.71,58.73,19446.0
2025-05-01 10:00:00,58.71,58.95,58.58,58.94,33210.0,58.71,58.95,58.58,58.94,33210.0
2025-05-01 10:05:00,58.94,59.18,58.89,59.03,19098.0,58.94,59.18,58.89,59.03,19098.0
2025-05-01 10:10:00,58.99,59.36,58.97,59.27,35097.0,58.99,59.36,58.97,59.27,35097.0
2025-05-01 10:15:00,59.28,59.29,58.89,58.92,29378.0,59.28,59.29,58.89,58.92,29378.0
2025-05-01 10:20:00,58.9,58.96,58.79,58.79,14800.0,58.9,58.96,58.79,58.79,14800.0
2025-05-01 10:25:00,58.8,58.84,58.68,58.72,7880.0,58.8,58.84,58.68,58.72,7880.0
2025-05-01 10:30:00,58.76,58.8,58.65,58.76,14772.0,58.76,58.8,58.65,58.76,14772.0
2025-05-01 10:35:00,58.69,58.85,58.66,58.84,13486.0,58.69,58.85,58.66,58.84,13486.0
2025-05-01 10:40:00,58.85,59.08,58.85,59.06,13575.0,58.85,59.08,58.85,59.06,13575.0
2025-05-01 10:45:00,59.07,59.14,58.93,58.94,6834.0,59.07,59.14,58.93,58.94,6834.0
2025-05-01 10:50:00,58.94,58.94,58.78,58.79,7425.0,58.94,58.94,58.78,58.79,7425.0
2025-05-01 10:55:00,58.79,58.99,58.78,58.99,8289.0,58.79,58.99,58.78,58.99,8289.0
2025-05-01 11:00:00,58.99,59.14,58.99,59.13,9013.0,58.99,59.14,58.99,59.13,9013.0
2025-05-01 11:05:00,59.12,59.13,59.06,59.06,13256.0,59.12,59.13,59.06,59.06,13256.0
2025-05-01 11:10:00,59.05,59.16,59.05,59.09,14102.0,59.05,59.16,59.05,59.09,14102.0
2025-05-01 11:15:00,59.09,59.11,58.91,58.91,15479.0,59.09,59.11,58.91,58.91,15479.0
2025-05-01 11:20:00,58.9,58.95,58.81,58.81,12263.0,58.9,58.95,58.81,58.81,12263.0
2025-05-01 11:25:00,58.81,58.92,58.8,58.83,13293.0,58.81,58.92,58.8,58.83,13293.0
2025-05-01 11:30:00,58.83,58.83,58.68,58.7,12939.0,58.83,58.83,58.68,58.7,12939.0
2025-05-01 11:35:00,58.71,58.81,58.65,58.81,9300.0,58.71,58.81,58.65,58.81,9300.0
2025-05-01 11:40:00,58.83,58.87,58.62,58.62,13313.0,58.83,58.87,58.62,58.62,13313.0
2025-05-01 11:45:00,58.62,58.66,58.57,58.61,10701.0,58.62,58.66,58.57,58.61,10701.0
2025-05-01 11:50:00,58.62,58.79,58.62,58.77,10603.0,58.62,58.79,58.62,58.77,10603.0
2025-05-01 11:55:00,58.77,58.85,58.69,58.79,25108.0,58.77,58.85,58.69,58.79,25108.0
2025-05-01 12:00:00,58.79,58.83,58.68,58.72,6405.0,58.79,58.83,58.68,58.72,6405.0
2025-05-01 12:05:00,58.71,58.77,58.68,58.72,11356.0,58.71,58.77,58.68,58.72,11356.0
2025-05-01 12:10:00,58.72,58.77,58.7,58.72,10909.0,58.72,58.77,58.7,58.72,10909.0
2025-05-01 12:15:00,58.71,58.77,58.71,58.73,12468.0,58.71,58.77,58.71,58.73,12468.0
2025-05-01 12:20:00,58.73,58.81,58.69,58.71,12758.0,58.73,58.81,58.69,58.71,12758.0
2025-05-01 12:25:00,58.7,58.73,58.67,58.69,9578.0,58.7,58.73,58.67,58.69,9578.0
2025-05-01 12:30:00,58.68,58.76,58.68,58.69,5000.0,58.68,58.76,58.68,58.69,5000.0
2025-05-01 12:35:00,58.67,58.73,58.66,58.71,9879.0,58.67,58.73,58.66,58.71,9879.0
2025-05-01 12:40:00,58.71,58.81,58.69,58.75,11076.0,58.71,58.81,58.69,58.75,11076.0
2025-05-01 12:45:00,58.75,58.85,58.75,58.83,9900.0,58.75,58.85,58.75,58.83,9900.0
2025-05-01 12:50:00,58.82,58.89,58.8,58.89,10172.0,58.82,58.89,58.8,58.89,10172.0
2025-05-01 12:55:00,58.88,58.95,58.87,58.92,15836.0,58.88,58.95,58.87,58.92,15836.0
2025-05-01 13:00:00,58.95,58.97,58.9,58.93,13084.0,58.95,58.97,58.9,58.93,13084.0
2025-05-01 13:05:00,58.94,58.94,58.84,58.86,10605.0,58.94,58.94,58.84,58.86,10605.0
2025-05-01 13:10:00,58.87,58.95,58.85,58.93,8386.0,58.87,58.95,58.85,58.93,8386.0
2025-05-01 13:15:00,58.95,58.95,58.88,58.89,8864.0,58.95,58.95,58.88,58.89,8864.0
2025-05-01 13:20:00,58.9,58.91,58.83,58.83,7232.0,58.9,58.91,58.83,58.83,7232.0
2025-05-01 13:25:00,58.84,58.87,58.72,58.76,12431.0,58.84,58.87,58.72,58.76,12431.0
2025-05-01 13:30:00,58.75,58.75,58.7,58.75,11524.0,58.75,58.75,58.7,58.75,11524.0
2025-05-01 13:35:00,58.76,58.79,58.69,58.72,7297.0,58.76,58.79,58.69,58.72,7297.0
2025-05-01 13:40:00,58.71,58.71,58.57,58.62,8099.0,58.71,58.71,58.57,58.62,8099.0
2025-05-01 13:45:00,58.61,58.69,58.59,58.66,10448.0,58.61,58.69,58.59,58.66,10448.0
2025-05-01 13:50:00,58.66,58.72,58.65,58.71,9285.0,58.66,58.72,58.65,58.71,9285.0
2025-05-01 13:55:00,58.71,58.76,58.7,58.76,11365.0,58.71,58.76,58.7,58.76,11365.0
2025-05-01 14:00:00,58.75,58.8,58.71,58.75,12125.0,58.75,58.8,58.71,58.75,12125.0
2025-05-01 14:05:00,58.75,58.88,58.75,58.84,13095.0,58.75,58.88,58.75,58.84,13095.0
2025-05-01 14:10:00,58.83,58.88,58.81,58.82,8190.0,58.83,58.88,58.81,58.82,8190.0
2025-05-01 14:15:00,58.81,58.95,58.81,58.95,12794.0,58.81,58.95,58.81,58.95,12794.0
2025-05-01 14:20:00,58.93,58.96,58.82,58.94,12824.0,58.93,58.96,58.82,58.94,12824.0
2025-05-01 14:25:00,58.92,58.92,58.85,58.9,12220.0,58.92,58.92,58.85,58.9,12220.0
2025-05-01 14:30:00,58.9,59.05,58.9,59.05,13822.0,58.9,59.05,58.9,59.05,13822.0
2025-05-01 14:35:00,59.05,59.11,59.02,59.04,12170.0,59.05,59.11,59.02,59.04,12170.0
2025-05-01 14:40:00,59.02,59.14,59.01,59.1,11016.0,59.02,59.14,59.01,59.1,11016.0
2025-05-01 14:45:00,59.11,59.17,59.11,59.16,14698.0,59.11,59.17,59.11,59.16,14698.0
2025-05-01 14:50:00,59.16,59.16,59.04,59.04,11541.0,59.16,59.16,59.04,59.04,11541.0
2025-05-01 14:55:00,59.03,59.05,59.03,59.03,9219.0,59.03,59.05,59.03,59.03,9219.0
2025-05-01 15:00:00,59.02,59.1,59.02,59.09,10252.0,59.02,59.1,59.02,59.09,10252.0
2025-05-01 15:05:00,59.11,59.17,59.11,59.17,12102.0,59.11,59.17,59.11,59.17,12102.0
2025-05-01 15:10:00,59.15,59.16,59.11,59.12,17410.0,59.15,59.16,59.11,59.12,17410.0
2025-05-01 15:15:00,59.12,59.12,59.03,59.09,48929.0,59.12,59.12,59.03,59.09,48929.0
2025-05-01 15:20:00,59.09,59.1,59.03,59.03,49907.0,59.09,59.1,59.03,59.03,49907.0
2025-05-01 15:25:00,59.03,59.06,58.97,58.97,63284.0,59.03,59.06,58.97,58.97,63284.0
2025-05-01 15:30:00,58.98,59.01,58.92,58.94,45923.0,58.98,59.01,58.92,58.94,45923.0
2025-05-01 15:35:00,58.95,58.97,58.89,58.89,49083.0,58.95,58.97,58.89,58.89,49083.0
2025-05-01 15:40:00,58.89,58.95,58.89,58.95,61826.0,58.89,58.95,58.89,58.95,61826.0
2025-05-01 15:45:00,58.94,59.02,58.93,58.94,69366.0,58.94,59.02,58.93,58.94,69366.0
2025-05-01 15:50:00,58.94,58.94,58.76,58.82,139613.0,58.94,58.94,58.76,58.82,139613.0
2025-05-01 15:55:00,58.82,58.84,58.72,58.75,209126.0,58.82,58.84,58.72,58.75,209126.0
2025-05-02 09:30:00,59.93,60.2,59.69,59.79,49016.0,59.93,60.2,59.69,59.79,49016.0
2025-05-02 09:35:00,59.7,59.91,59.7,59.89,23066.0,59.7,59.91,59.7,59.89,23066.0
2025-05-02 09:40:00,59.88,60.02,59.44,59.58,25158.0,59.88,60.02,59.44,59.58,25158.0
2025-05-02 09:45:00,59.6,59.61,59.29,59.38,14561.0,59.6,59.61,59.29,59.38,14561.0
2025-05-02 09:50:00,59.29,59.33,59.2,59.2,5422.0,59.29,59.33,59.2,59.2,5422.0
2025-05-02 09:55:00,59.18,59.18,58.97,59.06,23313.0,59.18,59.18,58.97,59.06,23313.0
2025-05-02 10:00:00,59.08,59.16,58.92,58.94,27151.0,59.08,59.16,58.92,58.94,27151.0
2025-05-02 10:05:00,58.96,59.06,58.9,58.9,5500.0,58.96,59.06,58.9,58.9,5500.0
2025-05-02 10:10:00,58.88,59.08,58.88,59.07,5566.0,58.88,59.08,58.88,59.07,5566.0
2025-05-02 10:15:00,59.1,59.15,58.99,59.13,2031.0,59.1,59.15,58.99,59.13,2031.0
2025-05-02 10:20:00,59.06,59.12,59.03,59.11,1442.0,59.06,59.12,59.03,59.11,1442.0
2025-05-02 10:25:00,59.14,59.2,59.04,59.06,9348.0,59.14,59.2,59.04,59.06,9348.0
2025-05-02 10:30:00,59.07,59.25,59.04,59.24,6680.0,59.07,59.25,59.04,59.24,6680.0
2025-05-02 10:35:00,59.24,59.27,59.13,59.15,3276.0,59.24,59.27,59.13,59.15,3276.0
2025-05-02 10:40:00,59.15,59.16,59.01,59.01,4017.0,59.15,59.16,59.01,59.01,4017.0
2025-05-02 10:45:00,58.95,58.99,58.91,58.99,2621.0,58.95,58.99,58.91,58.99,2621.0
2025-05-02 10:50:00,58.96,59.06,58.96,59.03,2211.0,58.96,59.06,58.96,59.03,2211.0
2025-05-02 10:55:00,59.03,59.11,59.03,59.06,4585.0,59.03,59.11,59.03,59.06,4585.0
2025-05-02 11:00:00,59.11,59.11,58.9,59.05,3437.0,59.11,59.11,58.9,59.05,3437.0
2025-05-02 11:05:00,59.04,59.04,58.98,58.99,1138.0,59.04,59.04,58.98,58.99,1138.0
2025-05-02 11:10:00,59.03,59.09,58.98,59.09,1924.0,59.03,59.09,58.98,59.09,1924.0
2025-05-02 11:15:00,59.07,59.07,58.94,58.95,1660.0,59.07,59.07,58.94,58.95,1660.0
2025-05-02 11:20:00,58.94,58.94,58.89,58.92,3260.0,58.94,58.94,58.89,58.92,3260.0
2025-05-02 11:25:00,58.87,58.88,58.8,58.84,1100.0,58.87,58.88,58.8,58.84,1100.0
2025-05-02 11:30:00,58.83,58.83,58.63,58.63,2995.0,58.83,58.83,58.63,58.63,2995.0
2025-05-02 11:35:00,58.6,58.64,58.52,58.58,13877.0,58.6,58.64,58.52,58.58,13877.0
2025-05-02 11:40:00,58.54,58.59,58.52,58.54,1704.0,58.54,58.59,58.52,58.54,1704.0
2025-05-02 11:45:00,58.6,58.6,58.51,58.52,4082.0,58.6,58.6,58.51,58.52,4082.0
2025-05-02 11:50:00,58.5,58.53,58.42,58.49,3709.0,58.5,58.53,58.42,58.49,3709.0
2025-05-02 11:55:00,58.53,58.56,58.51,58.51,2500.0,58.53,58.56,58.51,58.51,2500.0
2025-05-02 12:00:00,58.51,58.71,58.48,58.56,21523.0,58.51,58.71,58.48,58.56,21523.0
2025-05-02 12:05:00,58.63,58.63,58.5,58.5,1509.0,58.63,58.63,58.5,58.5,1509.0
2025-05-02 12:10:00,58.48,58.48,58.39,58.41,11667.0,58.48,58.48,58.39,58.41,11667.0
2025-05-02 12:15:00,58.42,58.51,58.38,58.45,4626.0,58.42,58.51,58.38,58.45,4626.0
2025-05-02 12:20:00,58.48,58.59,58.48,58.58,1898.0,58.48,58.59,58.48,58.58,1898.0
2025-05-02 12:25:00,58.63,58.66,58.62,58.65,1400.0,58.63,58.66,58.62,58.65,1400.0
2025-05-02 12:30:00,58.66,58.66,58.56,58.58,1200.0,58.66,58.66,58.56,58.58,1200.0
2025-05-02 12:35:00,58.56,58.66,58.54,58.64,1500.0,58.56,58.66,58.54,58.64,1500.0
2025-05-02 12:40:00,58.66,58.7,58.66,58.7,400.0,58.66,58.7,58.66,58.7,400.0
2025-05-02 12:45:00,58.68,58.68,58.57,58.57,1800.0,58.68,58.68,58.57,58.57,1800.0
2025-05-02 12:50:00,58.57,58.58,58.5,58.5,7800.0,58.57,58.58,58.5,58.5,7800.0
2025-05-02 12:55:00,58.52,58.52,58.43,58.43,5500.0,58.52,58.52,58.43,58.43,5500.0
2025-05-02 13:00:00,58.45,58.45,58.41,58.43,3425.0,58.45,58.45,58.41,58.43,3425.0
2025-05-02 13:05:00,58.41,58.47,58.38,58.45,1200.0,58.41,58.47,58.38,58.45,1200.0
2025-05-02 13:10:00,58.49,58.53,58.49,58.53,6566.0,58.49,58.53,58.49,58.53,6566.0
2025-05-02 13:15:00,58.54,58.62,58.54,58.62,5300.0,58.54,58.62,58.54,58.62,5300.0
2025-05-02 13:20:00,58.6,58.73,58.6,58.73,3470.0,58.6,58.73,58.6,58.73,3470.0
2025-05-02 13:25:00,58.75,58.79,58.68,58.68,5793.0,58.75,58.79,58.68,58.68,5793.0
2025-05-02 13:30:00,58.67,58.68,58.67,58.67,1495.0,58.67,58.68,58.67,58.67,1495.0
2025-05-02 13:35:00,58.72,58.72,58.59,58.6,2301.0,58.72,58.72,58.59,58.6,2301.0
2025-05-02 13:40:00,58.59,58.59,58.49,58.52,1202.0,58.59,58.59,58.49,58.52,1202.0
2025-05-02 13:45:00,58.52,58.6,58.52,58.59,503.0,58.52,58.6,58.52,58.59,503.0
2025-05-02 13:50:00,58.64,58.75,58.64,58.72,3100.0,58.64,58.75,58.64,58.72,3100.0
2025-05-02 13:55:00,58.71,58.71,58.67,58.69,573.0,58.71,58.71,58.67,58.69,573.0
2025-05-02 14:00:00,58.69,58.8,58.69,58.8,1200.0,58.69,58.8,58.69,58.8,1200.0
2025-05-02 14:05:00,58.81,58.83,58.8,58.83,999.0,58.81,58.83,58.8,58.83,999.0
2025-05-02 14:10:00,58.8,58.83,58.72,58.72,3172.0,58.8,58.83,58.72,58.72,3172.0
2025-05-02 14:15:00,58.73,58.73,58.6,58.6,9367.0,58.73,58.73,58.6,58.6,9367.0
2025-05-02 14:20:00,58.61,58.69,58.53,58.67,14101.0,58.61,58.69,58.53,58.67,14101.0
2025-05-02 14:25:00,58.66,58.67,58.63,58.63,9364.0,58.66,58.67,58.63,58.63,9364.0
2025-05-02 14:30:00,58.63,58.65,58.59,58.59,13172.0,58.63,58.65,58.59,58.59,13172.0
2025-05-02 14:35:00,58.58,58.63,58.58,58.61,7758.0,58.58,58.63,58.58,58.61,7758.0
2025-05-02 14:40:00,58.61,58.61,58.49,58.52,12662.0,58.61,58.61,58.49,58.52,12662.0
2025-05-02 14:45:00,58.5,58.51,58.45,58.45,10647.0,58.5,58.51,58.45,58.45,10647.0
2025-05-02 14:50:00,58.47,58.59,58.45,58.59,3365.0,58.47,58.59,58.45,58.59,3365.0
2025-05-02 14:55:00,58.58,58.63,58.54,58.61,3347.0,58.58,58.63,58.54,58.61,3347.0
2025-05-02 15:00:00,58.62,58.72,58.61,58.7,8590.0,58.62,58.72,58.61,58.7,8590.0
2025-05-02 15:05:00,58.7,58.77,58.67,58.69,5276.0,58.7,58.77,58.67,58.69,5276.0
2025-05-02 15:10:00,58.67,58.7,58.63,58.65,9359.0,58.67,58.7,58.63,58.65,9359.0
2025-05-02 15:15:00,58.62,58.65,58.55,58.64,16955.0,58.62,58.65,58.55,58.64,16955.0
2025-05-02 15:20:00,58.64,58.64,58.59,58.62,16112.0,58.64,58.64,58.59,58.62,16112.0
2025-05-02 15:25:00,58.62,58.64,58.59,58.61,16269.0,58.62,58.64,58.59,58.61,16269.0
2025-05-02 15:30:00,58.6,58.68,58.58,58.63,23807.0,58.6,58.68,58.58,58.63,23807.0
2025-05-02 15:35:00,58.63,58.7,58.62,58.68,14743.0,58.63,58.7,58.62,58.68,14743.0
2025-05-02 15:40:00,58.68,58.73,58.65,58.73,14587.0,58.68,58.73,58.65,58.73,14587.0
2025-05-02 15:45:00,58.73,58.73,58.68,58.7,19260.0,58.73,58.73,58.68,58.7,19260.0
2025-05-02 15:50:00,58.7,58.74,58.67,58.73,22780.0,58.7,58.74,58.67,58.73,22780.0
2025-05-02 15:55:00,58.73,58.73,58.65,58.69,74685.0,58.73,58.73,58.65,58.69,74685.0
2025-05-05 09:30:00,61.08,61.1,60.38,60.57,73510.0,61.08,61.1,60.38,60.57,73510.0
2025-05-05 09:35:00,60.57,60.59,60.18,60.3,38510.0,60.57,60.59,60.18,60.3,38510.0
2025-05-05 09:40:00,60.32,60.44,60.19,60.2,31210.0,60.32,60.44,60.19,60.2,31210.0
2025-05-05 09:45:00,60.18,60.31,60.09,60.3,23656.0,60.18,60.31,60.09,60.3,23656.0
2025-05-05 09:50:00,60.31,60.48,60.24,60.45,32588.0,60.31,60.48,60.24,60.45,32588.0
2025-05-05 09:55:00,60.45,60.46,60.22,60.22,11033.0,60.45,60.46,60.22,60.22,11033.0
2025-05-05 10:00:00,60.21,60.43,60.16,60.43,27206.0,60.21,60.43,60.16,60.43,27206.0
2025-05-05 10:05:00,60.43,60.75,60.43,60.75,20753.0,60.43,60.75,60.43,60.75,20753.0
2025-05-05 10:10:00,60.78,60.78,60.36,60.42,28537.0,60.78,60.78,60.36,60.42,28537.0
2025-05-05 10:15:00,60.39,60.44,60.35,60.4,10419.0,60.39,60.44,60.35,60.4,10419.0
2025-05-05 10:20:00,60.42,60.44,60.3,60.41,7738.0,60.42,60.44,60.3,60.41,7738.0
2025-05-05 10:25:00,60.43,60.49,60.39,60.44,5574.0,60.43,60.49,60.39,60.44,5574.0
2025-05-05 10:30:00,60.45,60.45,60.29,60.31,6638.0,60.45,60.45,60.29,60.31,6638.0
2025-05-05 10:35:00,60.32,60.43,60.3,60.41,4569.0,60.32,60.43,60.3,60.41,4569.0
2025-05-05 10:40:00,60.41,60.63,60.41,60.62,8316.0,60.41,60.63,60.41,60.62,8316.0
2025-05-05 10:45:00,60.63,60.76,60.63,60.73,9863.0,60.63,60.76,60.63,60.73,9863.0
2025-05-05 10:50:00,60.76,60.8,60.71,60.79,3519.0,60.76,60.8,60.71,60.79,3519.0
2025-05-05 10:55:00,60.76,60.76,60.6,60.62,7031.0,60.76,60.76,60.6,60.62,7031.0
2025-05-05 11:00:00,60.63,60.68,60.55,60.62,8336.0,60.63,60.68,60.55,60.62,8336.0
2025-05-05 11:05:00,60.63,60.73,60.57,60.59,9050.0,60.63,60.73,60.57,60.59,9050.0
2025-05-05 11:10:00,60.59,60.72,60.59,60.71,7900.0,60.59,60.72,60.59,60.71,7900.0
2025-05-05 11:15:00,60.72,60.8,60.69,60.79,8723.0,60.72,60.8,60.69,60.79,8723.0
2025-05-05 11:20:00,60.78,60.83,60.73,60.73,6547.0,60.78,60.83,60.73,60.73,6547.0
2025-05-05 11:25:00,60.74,60.75,60.67,60.69,7139.0,60.74,60.75,60.67,60.69,7139.0
2025-05-05 11:30:00,60.69,60.85,60.69,60.84,8980.0,60.69,60.85,60.69,60.84,8980.0
2025-05-05 11:35:00,60.82,60.89,60.82,60.86,6720.0,60.82,60.89,60.82,60.86,6720.0
2025-05-05 11:40:00,60.87,60.9,60.83,60.86,7556.0,60.87,60.9,60.83,60.86,7556.0
2025-05-05 11:45:00,60.86,60.89,60.76,60.76,8716.0,60.86,60.89,60.76,60.76,8716.0
2025-05-05 11:50:00,60.75,60.78,60.74,60.75,9374.0,60.75,60.78,60.74,60.75,9374.0
2025-05-05 11:55:00,60.74,60.81,60.74,60.75,6542.0,60.74,60.81,60.74,60.75,6542.0
2025-05-05 12:00:00,60.75,60.8,60.71,60.72,7023.0,60.75,60.8,60.71,60.72,7023.0
2025-05-05 12:05:00,60.73,60.73,60.54,60.54,10660.0,60.73,60.73,60.54,60.54,10660.0
2025-05-05 12:10:00,60.54,60.62,60.54,60.6,3800.0,60.54,60.62,60.54,60.6,3800.0
2025-05-05 12:15:00,60.61,60.68,60.61,60.68,2550.0,60.61,60.68,60.61,60.68,2550.0
2025-05-05 12:20:00,60.68,60.69,60.62,60.66,3900.0,60.68,60.69,60.62,60.66,3900.0
2025-05-05 12:25:00,60.66,60.66,60.62,60.64,3000.0,60.66,60.66,60.62,60.64,3000.0
2025-05-05 12:30:00,60.64,60.76,60.64,60.72,3700.0,60.64,60.76,60.64,60.72,3700.0
2025-05-05 12:35:00,60.73,60.74,60.68,60.68,4200.0,60.73,60.74,60.68,60.68,4200.0
2025-05-05 12:40:00,60.73,60.8,60.73,60.8,3722.0,60.73,60.8,60.73,60.8,3722.0
2025-05-05 12:45:00,60.79,60.86,60.79,60.82,10329.0,60.79,60.86,60.79,60.82,10329.0
2025-05-05 12:50:00,60.81,60.81,60.71,60.72,3370.0,60.81,60.81,60.71,60.72,3370.0
2025-05-05 12:55:00,60.73,60.75,60.63,60.63,4100.0,60.73,60.75,60.63,60.63,4100.0
2025-05-05 13:00:00,60.61,60.68,60.56,60.67,8061.0,60.61,60.68,60.56,60.67,8061.0
2025-05-05 13:05:00,60.66,60.7,60.64,60.68,3955.0,60.66,60.7,60.64,60.68,3955.0
2025-05-05 13:10:00,60.69,60.7,60.63,60.67,8061.0,60.69,60.7,60.63,60.67,8061.0
2025-05-05 13:15:00,60.66,60.67,60.63,60.67,2200.0,60.66,60.67,60.63,60.67,2200.0
2025-05-05 13:20:00,60.67,60.67,60.62,60.64,3820.0,60.67,60.67,60.62,60.64,3820.0
2025-05-05 13:25:00,60.66,60.73,60.66,60.69,3440.0,60.66,60.73,60.66,60.69,3440.0
2025-05-05 13:30:00,60.69,60.78,60.69,60.74,2498.0,60.69,60.78,60.69,60.74,2498.0
2025-05-05 13:35:00,60.73,60.73,60.68,60.7,5400.0,60.73,60.73,60.68,60.7,5400.0
2025-05-05 13:40:00,60.7,60.79,60.7,60.77,7503.0,60.7,60.79,60.7,60.77,7503.0
2025-05-05 13:45:00,60.74,60.8,60.72,60.75,3200.0,60.74,60.8,60.72,60.75,3200.0
2025-05-05 13:50:00,60.77,60.78,60.74,60.77,2490.0,60.77,60.78,60.74,60.77,2490.0
2025-05-05 13:55:00,60.77,60.81,60.77,60.8,7269.0,60.77,60.81,60.77,60.8,7269.0
2025-05-05 14:00:00,60.79,60.79,60.69,60.72,5513.0,60.79,60.79,60.69,60.72,5513.0
2025-05-05 14:05:00,60.72,60.77,60.7,60.77,3974.0,60.72,60.77,60.7,60.77,3974.0
2025-05-05 14:10:00,60.76,60.8,60.74,60.75,4000.0,60.76,60.8,60.74,60.75,4000.0
2025-05-05 14:15:00,60.75,60.77,60.74,60.77,4932.0,60.75,60.77,60.74,60.77,4932.0
2025-05-05 14:20:00,60.77,60.8,60.69,60.74,8653.0,60.77,60.8,60.69,60.74,8653.0
2025-05-05 14:25:00,60.75,60.79,60.75,60.78,6105.0,60.75,60.79,60.75,60.78,6105.0
2025-05-05 14:30:00,60.77,60.78,60.73,60.74,6714.0,60.77,60.78,60.73,60.74,6714.0
2025-05-05 14:35:00,60.75,60.82,60.74,60.81,10450.0,60.75,60.82,60.74,60.81,10450.0
2025-05-05 14:40:00,60.83,60.89,60.8,60.89,13400.0,60.83,60.89,60.8,60.89,13400.0
2025-05-05 14:45:00,60.87,60.9,60.86,60.89,4562.0,60.87,60.9,60.86,60.89,4562.0
2025-05-05 14:50:00,60.9,60.91,60.84,60.84,6934.0,60.9,60.91,60.84,60.84,6934.0
2025-05-05 14:55:00,60.85,60.9,60.84,60.87,6142.0,60.85,60.9,60.84,60.87,6142.0
2025-05-05 15:00:00,60.86,60.97,60.84,60.93,9621.0,60.86,60.97,60.84,60.93,9621.0
2025-05-05 15:05:00,60.94,60.97,60.93,60.96,8731.0,60.94,60.97,60.93,60.96,8731.0
2025-05-05 15:10:00,60.97,60.98,60.95,60.95,13809.0,60.97,60.98,60.95,60.95,13809.0
2025-05-05 15:15:00,60.96,61.04,60.96,61.0,17001.0,60.96,61.04,60.96,61.0,17001.0
2025-05-05 15:20:00,61.0,61.04,60.99,61.04,9800.0,61.0,61.04,60.99,61.04,9800.0
2025-05-05 15:25:00,61.05,61.1,61.05,61.06,12537.0,61.05,61.1,61.05,61.06,12537.0
2025-05-05 15:30:00,61.05,61.1,61.01,61.1,19567.0,61.05,61.1,61.01,61.1,19567.0
2025-05-05 15:35:00,61.1,61.19,61.1,61.14,14696.0,61.1,61.19,61.1,61.14,14696.0
2025-05-05 15:40:00,61.14,61.18,61.09,61.1,10164.0,61.14,61.18,61.09,61.1,10164.0
2025-05-05 15:45:00,61.09,61.17,61.08,61.14,36014.0,61.09,61.17,61.08,61.14,36014.0
2025-05-05 15:50:00,61.14,61.15,61.01,61.04,44768.0,61.14,61.15,61.01,61.04,44768.0
2025-05-05 15:55:00,61.04,61.08,60.97,61.05,153484.0,61.04,61.08,60.97,61.05,153484.0
2025-05-06 09:30:00,62.84,62.97,62.45,62.67,107576.0,62.84,62.97,62.45,62.67,107576.0
2025-05-06 09:35:00,62.58,62.8,62.49,62.52,26330.0,62.58,62.8,62.49,62.52,26330.0
2025-05-06 09:40:00,62.52,62.91,62.52,62.72,24488.0,62.52,62.91,62.52,62.72,24488.0
2025-05-06 09:45:00,62.65,62.82,62.63,62.82,29207.0,62.65,62.82,62.63,62.82,29207.0
2025-05-06 09:50:00,62.83,62.84,62.52,62.65,43490.0,62.83,62.84,62.52,62.65,43490.0
2025-05-06 09:55:00,62.66,62.66,62.45,62.53,23331.0,62.66,62.66,62.45,62.53,23331.0
2025-05-06 10:00:00,62.53,62.9,62.48,62.87,23167.0,62.53,62.9,62.48,62.87,23167.0
2025-05-06 10:05:00,62.88,63.0,62.84,62.89,19497.0,62.88,63.0,62.84,62.89,19497.0
2025-05-06 10:10:00,62.87,62.9,62.67,62.73,11735.0,62.87,62.9,62.67,62.73,11735.0
2025-05-06 10:15:00,62.67,62.74,62.65,62.67,13415.0,62.67,62.74,62.65,62.67,13415.0
2025-05-06 10:20:00,62.67,62.8,62.63,62.8,22215.0,62.67,62.8,62.63,62.8,22215.0
2025-05-06 10:25:00,62.81,62.85,62.56,62.56,25045.0,62.81,62.85,62.56,62.56,25045.0
2025-05-06 10:30:00,62.57,62.6,62.4,62.59,19781.0,62.57,62.6,62.4,62.59,19781.0
2025-05-06 10:35:00,62.58,62.69,62.55,62.67,12247.0,62.58,62.69,62.55,62.67,12247.0
2025-05-06 10:40:00,62.67,62.7,62.5,62.53,10185.0,62.67,62.7,62.5,62.53,10185.0
2025-05-06 10:45:00,62.54,62.62,62.51,62.55,7886.0,62.54,62.62,62.51,62.55,7886.0
2025-05-06 10:50:00,62.55,62.59,62.48,62.59,8794.0,62.55,62.59,62.48,62.59,8794.0
2025-05-06 10:55:00,62.63,62.69,62.61,62.62,4700.0,62.63,62.69,62.61,62.62,4700.0
2025-05-06 11:00:00,62.63,62.81,62.62,62.81,5203.0,62.63,62.81,62.62,62.81,5203.0
2025-05-06 11:05:00,62.83,62.99,62.83,62.98,16903.0,62.83,62.99,62.83,62.98,16903.0
2025-05-06 11:10:00,62.98,63.08,62.97,63.08,9440.0,62.98,63.08,62.97,63.08,9440.0
2025-05-06 11:15:00,63.12,63.14,63.01,63.01,8426.0,63.12,63.14,63.01,63.01,8426.0
2025-05-06 11:20:00,63.02,63.04,62.98,63.03,4942.0,63.02,63.04,62.98,63.03,4942.0
2025-05-06 11:25:00,63.01,63.03,62.95,62.97,6945.0,63.01,63.03,62.95,62.97,6945.0
2025-05-06 11:30:00,62.97,63.05,62.93,63.05,5917.0,62.97,63.05,62.93,63.05,5917.0
2025-05-06 11:35:00,63.05,63.1,63.03,63.07,7478.0,63.05,63.1,63.03,63.07,7478.0
2025-05-06 11:40:00,63.07,63.14,63.04,63.08,5650.0,63.07,63.14,63.04,63.08,5650.0
2025-05-06 11:45:00,63.09,63.1,63.01,63.1,6260.0,63.09,63.1,63.01,63.1,6260.0
2025-05-06 11:50:00,63.09,63.1,62.99,62.99,4766.0,63.09,63.1,62.99,62.99,4766.0
2025-05-06 11:55:00,62.98,63.03,62.94,62.94,6323.0,62.98,63.03,62.94,62.94,6323.0
2025-05-06 12:00:00,62.91,62.99,62.91,62.98,2607.0,62.91,62.99,62.91,62.98,2607.0
2025-05-06 12:05:00,62.98,63.02,62.93,62.95,5661.0,62.98,63.02,62.93,62.95,5661.0
2025-05-06 12:10:00,62.92,62.99,62.92,62.94,9512.0,62.92,62.99,62.92,62.94,9512.0
2025-05-06 12:15:00,62.94,62.99,62.85,62.99,8804.0,62.94,62.99,62.85,62.99,8804.0
2025-05-06 12:20:00,62.95,63.03,62.95,63.01,11500.0,62.95,63.03,62.95,63.01,11500.0
2025-05-06 12:25:00,63.02,63.1,63.02,63.07,9350.0,63.02,63.1,63.02,63.07,9350.0
2025-05-06 12:30:00,63.07,63.16,63.07,63.15,4603.0,63.07,63.16,63.07,63.15,4603.0
2025-05-06 12:35:00,63.17,63.17,63.09,63.13,5240.0,63.17,63.17,63.09,63.13,5240.0
2025-05-06 12:40:00,63.14,63.16,63.07,63.12,8949.0,63.14,63.16,63.07,63.12,8949.0
2025-05-06 12:45:00,63.1,63.19,63.09,63.14,4919.0,63.1,63.19,63.09,63.14,4919.0
2025-05-06 12:50:00,63.15,63.26,63.11,63.16,7557.0,63.15,63.26,63.11,63.16,7557.0
2025-05-06 12:55:00,63.17,63.19,63.06,63.08,4536.0,63.17,63.19,63.06,63.08,4536.0
2025-05-06 13:00:00,63.1,63.23,63.1,63.21,3685.0,63.1,63.23,63.1,63.21,3685.0
2025-05-06 13:05:00,63.25,63.5,63.25,63.48,6500.0,63.25,63.5,63.25,63.48,6500.0
2025-05-06 13:10:00,63.49,63.52,63.39,63.4,5818.0,63.49,63.52,63.39,63.4,5818.0
2025-05-06 13:15:00,63.4,63.48,63.39,63.48,6215.0,63.4,63.48,63.39,63.48,6215.0
2025-05-06 13:20:00,63.48,63.52,63.38,63.38,6900.0,63.48,63.52,63.38,63.38,6900.0
2025-05-06 13:25:00,63.38,63.49,63.38,63.48,6599.0,63.38,63.49,63.38,63.48,6599.0
2025-05-06 13:30:00,63.5,63.52,63.44,63.46,4799.0,63.5,63.52,63.44,63.46,4799.0
2025-05-06 13:35:00,63.45,63.46,63.3,63.33,25932.0,63.45,63.46,63.3,63.33,25932.0
2025-05-06 13:40:00,63.31,63.35,63.29,63.31,7116.0,63.31,63.35,63.29,63.31,7116.0
2025-05-06 13:45:00,63.29,63.34,63.27,63.34,7711.0,63.29,63.34,63.27,63.34,7711.0
2025-05-06 13:50:00,63.34,63.36,63.27,63.32,6031.0,63.34,63.36,63.27,63.32,6031.0
2025-05-06 13:55:00,63.32,63.39,63.32,63.35,7846.0,63.32,63.39,63.32,63.35,7846.0
2025-05-06 14:00:00,63.36,63.47,63.36,63.42,9930.0,63.36,63.47,63.36,63.42,9930.0
2025-05-06 14:05:00,63.43,63.54,63.43,63.49,14408.0,63.43,63.54,63.43,63.49,14408.0
2025-05-06 14:10:00,63.5,63.55,63.47,63.53,9885.0,63.5,63.55,63.47,63.53,9885.0
2025-05-06 14:15:00,63.53,63.65,63.52,63.65,10258.0,63.53,63.65,63.52,63.65,10258.0
2025-05-06 14:20:00,63.65,63.69,63.62,63.69,6013.0,63.65,63.69,63.62,63.69,6013.0
2025-05-06 14:25:00,63.68,63.72,63.62,63.7,13503.0,63.68,63.72,63.62,63.7,13503.0
2025-05-06 14:30:00,63.71,63.78,63.7,63.77,18125.0,63.71,63.78,63.7,63.77,18125.0
2025-05-06 14:35:00,63.76,63.78,63.69,63.69,8730.0,63.76,63.78,63.69,63.69,8730.0
2025-05-06 14:40:00,63.7,63.75,63.65,63.66,10120.0,63.7,63.75,63.65,63.66,10120.0
2025-05-06 14:45:00,63.66,63.74,63.66,63.71,10542.0,63.66,63.74,63.66,63.71,10542.0
2025-05-06 14:50:00,63.73,63.84,63.73,63.84,7400.0,63.73,63.84,63.73,63.84,7400.0
2025-05-06 14:55:00,63.82,63.89,63.82,63.84,9600.0,63.82,63.89,63.82,63.84,9600.0
2025-05-06 15:00:00,63.85,63.91,63.85,63.88,14854.0,63.85,63.91,63.85,63.88,14854.0
2025-05-06 15:05:00,63.88,63.88,63.74,63.78,23544.0,63.88,63.88,63.74,63.78,23544.0
2025-05-06 15:10:00,63.79,63.88,63.79,63.88,16030.0,63.79,63.88,63.79,63.88,16030.0
2025-05-06 15:15:00,63.88,63.96,63.87,63.96,14164.0,63.88,63.96,63.87,63.96,14164.0
2025-05-06 15:20:00,63.97,64.09,63.93,64.08,13847.0,63.97,64.09,63.93,64.08,13847.0
2025-05-06 15:25:00,64.08,64.12,64.04,64.09,24231.0,64.08,64.12,64.04,64.09,24231.0
2025-05-06 15:30:00,64.09,64.16,64.07,64.16,16830.0,64.09,64.16,64.07,64.16,16830.0
2025-05-06 15:35:00,64.17,64.18,64.08,64.13,18823.0,64.17,64.18,64.08,64.13,18823.0
2025-05-06 15:40:00,64.13,64.18,64.09,64.16,23734.0,64.13,64.18,64.09,64.16,23734.0
2025-05-06 15:45:00,64.16,64.23,64.12,64.22,27580.0,64.16,64.23,64.12,64.22,27580.0
2025-05-06 15:50:00,64.22,64.41,64.22,64.39,58299.0,64.22,64.41,64.22,64.39,58299.0
2025-05-06 15:55:00,64.39,64.77,64.38,64.64,345650.0,64.39,64.77,64.38,64.64,345650.0
2025-05-07 09:30:00,63.01,63.27,62.46,63.15,60714.0,63.01,63.27,62.46,63.15,60714.0
2025-05-07 09:35:00,63.11,63.35,62.99,63.23,36632.0,63.11,63.35,62.99,63.23,36632.0
2025-05-07 09:40:00,63.23,63.45,63.1,63.25,31890.0,63.23,63.45,63.1,63.25,31890.0
2025-05-07 09:45:00,63.3,63.44,63.17,63.35,19053.0,63.3,63.44,63.17,63.35,19053.0
2025-05-07 09:50:00,63.4,63.56,63.4,63.53,13950.0,63.4,63.56,63.4,63.53,13950.0
2025-05-07 09:55:00,63.57,63.59,63.46,63.57,16420.0,63.57,63.59,63.46,63.57,16420.0
2025-05-07 10:00:00,63.52,63.71,63.47,63.59,19173.0,63.52,63.71,63.47,63.59,19173.0
2025-05-07 10:05:00,63.61,63.64,63.3,63.33,16874.0,63.61,63.64,63.3,63.33,16874.0
2025-05-07 10:10:00,63.34,63.34,63.06,63.1,11795.0,63.34,63.34,63.06,63.1,11795.0
2025-05-07 10:15:00,63.14,63.16,63.01,63.03,10952.0,63.14,63.16,63.01,63.03,10952.0
2025-05-07 10:20:00,63.01,63.18,62.94,63.12,10252.0,63.01,63.18,62.94,63.12,10252.0
2025-05-07 10:25:00,63.11,63.14,63.05,63.08,16737.0,63.11,63.14,63.05,63.08,16737.0
2025-05-07 10:30:00,63.1,63.3,63.08,63.3,14490.0,63.1,63.3,63.08,63.3,14490.0
2025-05-07 10:35:00,63.32,63.39,63.24,63.25,8404.0,63.32,63.39,63.24,63.25,8404.0
2025-05-07 10:40:00,63.27,63.29,63.18,63.18,8340.0,63.27,63.29,63.18,63.18,8340.0
2025-05-07 10:45:00,63.19,63.21,63.09,63.21,8460.0,63.19,63.21,63.09,63.21,8460.0
2025-05-07 10:50:00,63.23,63.28,63.12,63.26,3300.0,63.23,63.28,63.12,63.26,3300.0
2025-05-07 10:55:00,63.25,63.41,63.25,63.4,7100.0,63.25,63.41,63.25,63.4,7100.0
2025-05-07 11:00:00,63.4,63.59,63.4,63.53,13298.0,63.4,63.59,63.4,63.53,13298.0
2025-05-07 11:05:00,63.52,63.57,63.46,63.46,9966.0,63.52,63.57,63.46,63.46,9966.0
2025-05-07 11:10:00,63.48,63.56,63.44,63.56,15713.0,63.48,63.56,63.44,63.56,15713.0
2025-05-07 11:15:00,63.56,63.57,63.49,63.53,11616.0,63.56,63.57,63.49,63.53,11616.0
2025-05-07 11:20:00,63.52,63.52,63.33,63.37,15651.0,63.52,63.52,63.33,63.37,15651.0
2025-05-07 11:25:00,63.35,63.39,63.28,63.34,7600.0,63.35,63.39,63.28,63.34,7600.0
2025-05-07 11:30:00,63.34,63.41,63.3,63.38,5400.0,63.34,63.41,63.3,63.38,5400.0
2025-05-07 11:35:00,63.38,63.49,63.38,63.42,5709.0,63.38,63.49,63.38,63.42,5709.0
2025-05-07 11:40:00,63.42,63.52,63.42,63.5,6300.0,63.42,63.52,63.42,63.5,6300.0
2025-05-07 11:45:00,63.49,63.61,63.49,63.5,4000.0,63.49,63.61,63.49,63.5,4000.0
2025-05-07 11:50:00,63.49,63.51,63.42,63.44,9000.0,63.49,63.51,63.42,63.44,9000.0
2025-05-07 11:55:00,63.44,63.57,63.44,63.54,3900.0,63.44,63.57,63.44,63.54,3900.0
2025-05-07 12:00:00,63.52,63.62,63.52,63.53,3467.0,63.52,63.62,63.52,63.53,3467.0
2025-05-07 12:05:00,63.5,63.54,63.48,63.52,5238.0,63.5,63.54,63.48,63.52,5238.0
2025-05-07 12:10:00,63.52,63.56,63.46,63.5,4888.0,63.52,63.56,63.46,63.5,4888.0
2025-05-07 12:15:00,63.53,63.55,63.42,63.43,6900.0,63.53,63.55,63.42,63.43,6900.0
2025-05-07 12:20:00,63.48,63.48,63.37,63.37,2600.0,63.48,63.48,63.37,63.37,2600.0
2025-05-07 12:25:00,63.37,63.45,63.37,63.39,7600.0,63.37,63.45,63.37,63.39,7600.0
2025-05-07 12:30:00,63.4,63.41,63.35,63.37,6600.0,63.4,63.41,63.35,63.37,6600.0
2025-05-07 12:35:00,63.38,63.42,63.38,63.39,2100.0,63.38,63.42,63.38,63.39,2100.0
2025-05-07 12:40:00,63.39,63.44,63.39,63.42,2796.0,63.39,63.44,63.39,63.42,2796.0
2025-05-07 12:45:00,63.42,63.49,63.42,63.48,4800.0,63.42,63.49,63.42,63.48,4800.0
2025-05-07 12:50:00,63.49,63.52,63.46,63.49,5800.0,63.49,63.52,63.46,63.49,5800.0
2025-05-07 12:55:00,63.47,63.49,63.37,63.37,12595.0,63.47,63.49,63.37,63.37,12595.0
2025-05-07 13:00:00,63.38,63.39,63.25,63.29,3879.0,63.38,63.39,63.25,63.29,3879.0
2025-05-07 13:05:00,63.29,63.31,63.26,63.27,2917.0,63.29,63.31,63.26,63.27,2917.0
2025-05-07 13:10:00,63.28,63.3,63.24,63.28,3745.0,63.28,63.3,63.24,63.28,3745.0
2025-05-07 13:15:00,63.3,63.3,63.23,63.23,10545.0,63.3,63.3,63.23,63.23,10545.0
2025-05-07 13:20:00,63.2,63.24,63.17,63.23,4100.0,63.2,63.24,63.17,63.23,4100.0
2025-05-07 13:25:00,63.2,63.22,63.13,63.14,3100.0,63.2,63.22,63.13,63.14,3100.0
2025-05-07 13:30:00,63.12,63.2,63.12,63.17,3800.0,63.12,63.2,63.12,63.17,3800.0
2025-05-07 13:35:00,63.19,63.19,63.16,63.18,3299.0,63.19,63.19,63.16,63.18,3299.0
2025-05-07 13:40:00,63.16,63.21,63.16,63.18,4348.0,63.16,63.21,63.16,63.18,4348.0
2025-05-07 13:45:00,63.18,63.2,63.13,63.18,6930.0,63.18,63.2,63.13,63.18,6930.0
2025-05-07 13:50:00,63.2,63.2,63.04,63.05,9813.0,63.2,63.2,63.04,63.05,9813.0
2025-05-07 13:55:00,63.01,63.04,62.93,62.97,10632.0,63.01,63.04,62.93,62.97,10632.0
2025-05-07 14:00:00,62.96,63.3,62.96,63.23,14927.0,62.96,63.3,62.96,63.23,14927.0
2025-05-07 14:05:00,63.22,63.28,63.13,63.18,21529.0,63.22,63.28,63.13,63.18,21529.0
2025-05-07 14:10:00,63.16,63.35,63.1,63.16,10475.0,63.16,63.35,63.1,63.16,10475.0
2025-05-07 14:15:00,63.13,63.15,62.98,63.03,14871.0,63.13,63.15,62.98,63.03,14871.0
2025-05-07 14:20:00,63.06,63.13,63.02,63.1,7682.0,63.06,63.13,63.02,63.1,7682.0
2025-05-07 14:25:00,63.1,63.15,62.99,63.0,15945.0,63.1,63.15,62.99,63.0,15945.0
2025-05-07 14:30:00,62.99,63.05,62.84,63.01,16665.0,62.99,63.05,62.84,63.01,16665.0
2025-05-07 14:35:00,63.0,63.26,62.93,63.11,20782.0,63.0,63.26,62.93,63.11,20782.0
2025-05-07 14:40:00,63.18,63.28,62.95,62.96,9076.0,63.18,63.28,62.95,62.96,9076.0
2025-05-07 14:45:00,62.96,63.02,62.63,62.77,9300.0,62.96,63.02,62.63,62.77,9300.0
2025-05-07 14:50:00,62.79,62.9,62.71,62.9,9095.0,62.79,62.9,62.71,62.9,9095.0
2025-05-07 14:55:00,62.91,63.1,62.91,63.09,8104.0,62.91,63.1,62.91,63.09,8104.0
2025-05-07 15:00:00,63.05,63.11,62.91,62.92,8980.0,63.05,63.11,62.91,62.92,8980.0
2025-05-07 15:05:00,62.95,63.0,62.92,62.93,6000.0,62.95,63.0,62.92,62.93,6000.0
2025-05-07 15:10:00,62.95,62.95,62.62,62.64,9957.0,62.95,62.95,62.62,62.64,9957.0
2025-05-07 15:15:00,62.66,62.68,62.46,62.65,35039.0,62.66,62.68,62.46,62.65,35039.0
2025-05-07 15:20:00,62.66,62.66,62.45,62.48,11408.0,62.66,62.66,62.45,62.48,11408.0
2025-05-07 15:25:00,62.46,62.53,62.44,62.48,9395.0,62.46,62.53,62.44,62.48,9395.0
2025-05-07 15:30:00,62.49,62.58,62.41,62.53,16972.0,62.49,62.58,62.41,62.53,16972.0
2025-05-07 15:35:00,62.54,62.65,62.52,62.64,9425.0,62.54,62.65,62.52,62.64,9425.0
2025-05-07 15:40:00,62.66,62.84,62.65,62.79,14700.0,62.66,62.84,62.65,62.79,14700.0
2025-05-07 15:45:00,62.79,62.85,62.72,62.74,29377.0,62.79,62.85,62.72,62.74,29377.0
2025-05-07 15:50:00,62.73,62.91,62.68,62.9,51190.0,62.73,62.91,62.68,62.9,51190.0
2025-05-07 15:55:00,62.9,62.98,62.85,62.88,82966.0,62.9,62.98,62.85,62.88,82966.0
2025-05-08 09:30:00,63.23,63.5,63.05,63.4,56134.0,63.23,63.5,63.05,63.4,56134.0
2025-05-08 09:35:00,63.43,63.54,63.37,63.46,20880.0,63.43,63.54,63.37,63.46,20880.0
2025-05-08 09:40:00,63.47,63.55,63.21,63.43,16455.0,63.47,63.55,63.21,63.43,16455.0
2025-05-08 09:45:00,63.43,63.54,63.14,63.53,9129.0,63.43,63.54,63.14,63.53,9129.0
2025-05-08 09:50:00,63.55,63.55,63.24,63.24,7543.0,63.55,63.55,63.24,63.24,7543.0
2025-05-08 09:55:00,63.27,63.27,62.99,62.99,7107.0,63.27,63.27,62.99,62.99,7107.0
2025-05-08 10:00:00,63.0,63.06,62.92,63.03,10173.0,63.0,63.06,62.92,63.03,10173.0
2025-05-08 10:05:00,63.06,63.1,63.01,63.03,3400.0,63.06,63.1,63.01,63.03,3400.0
2025-05-08 10:10:00,63.1,63.36,63.1,63.3,17563.0,63.1,63.36,63.1,63.3,17563.0
2025-05-08 10:15:00,63.3,63.35,63.08,63.08,4496.0,63.3,63.35,63.08,63.08,4496.0
2025-05-08 10:20:00,63.12,63.14,62.95,62.98,11780.0,63.12,63.14,62.95,62.98,11780.0
2025-05-08 10:25:00,62.97,63.07,62.93,62.97,6776.0,62.97,63.07,62.93,62.97,6776.0
2025-05-08 10:30:00,63.01,63.11,62.89,62.97,8081.0,63.01,63.11,62.89,62.97,8081.0
2025-05-08 10:35:00,62.97,63.1,62.94,63.08,10792.0,62.97,63.1,62.94,63.08,10792.0
2025-05-08 10:40:00,63.06,63.27,63.05,63.27,5400.0,63.06,63.27,63.05,63.27,5400.0
2025-05-08 10:45:00,63.31,63.32,63.22,63.24,4000.0,63.31,63.32,63.22,63.24,4000.0
2025-05-08 10:50:00,63.21,63.21,63.03,63.03,14900.0,63.21,63.21,63.03,63.03,14900.0
2025-05-08 10:55:00,63.08,63.14,63.0,63.07,7095.0,63.08,63.14,63.0,63.07,7095.0
2025-05-08 11:00:00,63.07,63.07,62.91,62.98,4604.0,63.07,63.07,62.91,62.98,4604.0
2025-05-08 11:05:00,62.94,63.13,62.91,63.11,4555.0,62.94,63.13,62.91,63.11,4555.0
2025-05-08 11:10:00,63.15,63.29,63.15,63.27,6715.0,63.15,63.29,63.15,63.27,6715.0
2025-05-08 11:15:00,63.3,63.41,63.27,63.41,3900.0,63.3,63.41,63.27,63.41,3900.0
2025-05-08 11:20:00,63.41,63.42,63.18,63.25,6745.0,63.41,63.42,63.18,63.25,6745.0
2025-05-08 11:25:00,63.24,63.24,62.97,63.12,8307.0,63.24,63.24,62.97,63.12,8307.0
2025-05-08 11:30:00,63.08,63.22,63.06,63.06,6401.0,63.08,63.22,63.06,63.06,6401.0
2025-05-08 11:35:00,63.06,63.16,62.99,63.13,7826.0,63.06,63.16,62.99,63.13,7826.0
2025-05-08 11:40:00,63.15,63.15,62.84,62.87,6773.0,63.15,63.15,62.84,62.87,6773.0
2025-05-08 11:45:00,62.89,62.93,62.69,62.69,7831.0,62.89,62.93,62.69,62.69,7831.0
2025-05-08 11:50:00,62.67,62.87,62.56,62.87,16834.0,62.67,62.87,62.56,62.87,16834.0
2025-05-08 11:55:00,62.87,62.97,62.84,62.95,10152.0,62.87,62.97,62.84,62.95,10152.0
2025-05-08 12:00:00,62.92,62.92,62.68,62.73,11344.0,62.92,62.92,62.68,62.73,11344.0
2025-05-08 12:05:00,62.72,62.72,62.59,62.66,13745.0,62.72,62.72,62.59,62.66,13745.0
2025-05-08 12:10:00,62.67,62.67,62.36,62.36,10063.0,62.67,62.67,62.36,62.36,10063.0
2025-05-08 12:15:00,62.35,62.55,62.35,62.37,13686.0,62.35,62.55,62.35,62.37,13686.0
2025-05-08 12:20:00,62.37,62.37,62.24,62.31,12546.0,62.37,62.37,62.24,62.31,12546.0
2025-05-08 12:25:00,62.31,62.39,62.27,62.3,14974.0,62.31,62.39,62.27,62.3,14974.0
2025-05-08 12:30:00,62.31,62.45,62.28,62.42,9196.0,62.31,62.45,62.28,62.42,9196.0
2025-05-08 12:35:00,62.41,62.41,62.29,62.35,6761.0,62.41,62.41,62.29,62.35,6761.0
2025-05-08 12:40:00,62.37,62.4,62.37,62.38,4391.0,62.37,62.4,62.37,62.38,4391.0
2025-05-08 12:45:00,62.43,62.55,62.4,62.53,14896.0,62.43,62.55,62.4,62.53,14896.0
2025-05-08 12:50:00,62.57,62.6,62.53,62.54,2525.0,62.57,62.6,62.53,62.54,2525.0
2025-05-08 12:55:00,62.56,62.6,62.54,62.55,6473.0,62.56,62.6,62.54,62.55,6473.0
2025-05-08 13:00:00,62.54,62.54,62.41,62.42,3200.0,62.54,62.54,62.41,62.42,3200.0
2025-05-08 13:05:00,62.4,62.43,62.26,62.26,5900.0,62.4,62.43,62.26,62.26,5900.0
2025-05-08 13:10:00,62.26,62.4,62.25,62.31,11186.0,62.26,62.4,62.25,62.31,11186.0
2025-05-08 13:15:00,62.31,62.38,62.26,62.35,14978.0,62.31,62.38,62.26,62.35,14978.0
2025-05-08 13:20:00,62.32,62.41,62.32,62.36,5150.0,62.32,62.41,62.32,62.36,5150.0
2025-05-08 13:25:00,62.36,62.4,62.27,62.29,14422.0,62.36,62.4,62.27,62.29,14422.0
2025-05-08 13:30:00,62.3,62.31,62.19,62.28,11038.0,62.3,62.31,62.19,62.28,11038.0
2025-05-08 13:35:00,62.28,62.35,62.28,62.32,7350.0,62.28,62.35,62.28,62.32,7350.0
2025-05-08 13:40:00,62.33,62.33,62.21,62.21,7552.0,62.33,62.33,62.21,62.21,7552.0
2025-05-08 13:45:00,62.21,62.26,62.17,62.26,5912.0,62.21,62.26,62.17,62.26,5912.0
2025-05-08 13:50:00,62.23,62.27,62.21,62.26,2600.0,62.23,62.27,62.21,62.26,2600.0
2025-05-08 13:55:00,62.27,62.3,62.24,62.28,7655.0,62.27,62.3,62.24,62.28,7655.0
2025-05-08 14:00:00,62.28,62.4,62.28,62.34,7853.0,62.28,62.4,62.28,62.34,7853.0
2025-05-08 14:05:00,62.34,62.4,62.33,62.36,2083.0,62.34,62.4,62.33,62.36,2083.0
2025-05-08 14:10:00,62.36,62.37,62.33,62.33,1200.0,62.36,62.37,62.33,62.33,1200.0
2025-05-08 14:15:00,62.3,62.31,62.25,62.27,4500.0,62.3,62.31,62.25,62.27,4500.0
2025-05-08 14:20:00,62.29,62.31,62.22,62.22,3100.0,62.29,62.31,62.22,62.22,3100.0
2025-05-08 14:25:00,62.21,62.26,62.19,62.21,3706.0,62.21,62.26,62.19,62.21,3706.0
2025-05-08 14:30:00,62.2,62.27,62.2,62.26,15112.0,62.2,62.27,62.2,62.26,15112.0
2025-05-08 14:35:00,62.25,62.25,62.18,62.19,16204.0,62.25,62.25,62.18,62.19,16204.0
2025-05-08 14:40:00,62.19,62.2,62.16,62.19,20383.0,62.19,62.2,62.16,62.19,20383.0
2025-05-08 14:45:00,62.19,62.25,62.17,62.18,21757.0,62.19,62.25,62.17,62.18,21757.0
2025-05-08 14:50:00,62.17,62.24,62.17,62.23,15224.0,62.17,62.24,62.17,62.23,15224.0
2025-05-08 14:55:00,62.23,62.23,62.16,62.19,15586.0,62.23,62.23,62.16,62.19,15586.0
2025-05-08 15:00:00,62.18,62.2,62.11,62.11,28691.0,62.18,62.2,62.11,62.11,28691.0
2025-05-08 15:05:00,62.11,62.11,61.98,62.02,24004.0,62.11,62.11,61.98,62.02,24004.0
2025-05-08 15:10:00,62.01,62.07,61.97,62.02,35452.0,62.01,62.07,61.97,62.02,35452.0
2025-05-08 15:15:00,62.02,62.02,61.92,61.96,41976.0,62.02,62.02,61.92,61.96,41976.0
2025-05-08 15:20:00,61.98,62.01,61.87,61.89,47158.0,61.98,62.01,61.87,61.89,47158.0
2025-05-08 15:25:00,61.9,61.93,61.83,61.85,44466.0,61.9,61.93,61.83,61.85,44466.0
2025-05-08 15:30:00,61.85,62.04,61.85,61.99,40678.0,61.85,62.04,61.85,61.99,40678.0
2025-05-08 15:35:00,62.0,62.03,61.97,62.03,36373.0,62.0,62.03,61.97,62.03,36373.0
2025-05-08 15:40:00,62.03,62.05,61.95,62.0,41254.0,62.03,62.05,61.95,62.0,41254.0
2025-05-08 15:45:00,62.01,62.09,61.99,62.08,60849.0,62.01,62.09,61.99,62.08,60849.0
2025-05-08 15:50:00,62.09,62.1,62.03,62.04,85141.0,62.09,62.1,62.03,62.04,85141.0
2025-05-08 15:55:00,62.02,62.02,61.9,61.93,201184.0,62.02,62.02,61.9,61.93,201184.0
2025-05-09 09:30:00,62.92,63.41,62.92,63.19,47702.0,62.92,63.41,62.92,63.19,47702.0
2025-05-09 09:35:00,63.11,63.3,62.97,63.08,25319.0,63.11,63.3,62.97,63.08,25319.0
2025-05-09 09:40:00,63.13,63.14,62.86,62.96,10842.0,63.13,63.14,62.86,62.96,10842.0
2025-05-09 09:45:00,63.01,63.03,62.9,62.96,12125.0,63.01,63.03,62.9,62.96,12125.0
2025-05-09 09:50:00,62.91,62.95,62.8,62.85,7174.0,62.91,62.95,62.8,62.85,7174.0
2025-05-09 09:55:00,62.83,62.83,62.69,62.69,10549.0,62.83,62.83,62.69,62.69,10549.0
2025-05-09 10:00:00,62.69,62.69,62.44,62.63,7558.0,62.69,62.69,62.44,62.63,7558.0
2025-05-09 10:05:00,62.58,62.76,62.58,62.72,12823.0,62.58,62.76,62.58,62.72,12823.0
2025-05-09 10:10:00,62.68,62.76,62.62,62.66,8800.0,62.68,62.76,62.62,62.66,8800.0
2025-05-09 10:15:00,62.66,62.92,62.63,62.91,10976.0,62.66,62.92,62.63,62.91,10976.0
2025-05-09 10:20:00,62.9,63.07,62.9,63.07,10400.0,62.9,63.07,62.9,63.07,10400.0
2025-05-09 10:25:00,63.05,63.32,63.05,63.29,14190.0,63.05,63.32,63.05,63.29,14190.0
2025-05-09 10:30:00,63.29,63.46,63.25,63.26,12411.0,63.29,63.46,63.25,63.26,12411.0
2025-05-09 10:35:00,63.26,63.28,62.99,63.0,13728.0,63.26,63.28,62.99,63.0,13728.0
2025-05-09 10:40:00,63.05,63.27,62.95,63.25,5886.0,63.05,63.27,62.95,63.25,5886.0
2025-05-09 10:45:00,63.22,63.46,63.22,63.4,16978.0,63.22,63.46,63.22,63.4,16978.0
2025-05-09 10:50:00,63.41,63.45,63.39,63.44,8962.0,63.41,63.45,63.39,63.44,8962.0
2025-05-09 10:55:00,63.44,63.44,63.34,63.38,4572.0,63.44,63.44,63.34,63.38,4572.0
2025-05-09 11:00:00,63.4,63.5,63.34,63.5,8688.0,63.4,63.5,63.34,63.5,8688.0
2025-05-09 11:05:00,63.49,63.7,63.49,63.67,17867.0,63.49,63.7,63.49,63.67,17867.0
2025-05-09 11:10:00,63.66,63.74,63.59,63.62,18033.0,63.66,63.74,63.59,63.62,18033.0
2025-05-09 11:15:00,63.61,63.64,63.52,63.56,34877.0,63.61,63.64,63.52,63.56,34877.0
2025-05-09 11:20:00,63.55,63.61,63.51,63.59,10076.0,63.55,63.61,63.51,63.59,10076.0
2025-05-09 11:25:00,63.58,63.69,63.52,63.69,4100.0,63.58,63.69,63.52,63.69,4100.0
2025-05-09 11:30:00,63.68,63.81,63.63,63.81,16111.0,63.68,63.81,63.63,63.81,16111.0
2025-05-09 11:35:00,63.82,63.95,63.81,63.95,11600.0,63.82,63.95,63.81,63.95,11600.0
2025-05-09 11:40:00,63.94,64.03,63.9,64.02,9363.0,63.94,64.03,63.9,64.02,9363.0
2025-05-09 11:45:00,63.98,63.98,63.85,63.89,11001.0,63.98,63.98,63.85,63.89,11001.0
2025-05-09 11:50:00,63.91,63.98,63.91,63.98,7556.0,63.91,63.98,63.91,63.98,7556.0
2025-05-09 11:55:00,63.99,64.15,63.99,64.15,9250.0,63.99,64.15,63.99,64.15,9250.0
2025-05-09 12:00:00,64.16,64.21,64.14,64.14,4700.0,64.16,64.21,64.14,64.14,4700.0
2025-05-09 12:05:00,64.1,64.16,64.04,64.05,5424.0,64.1,64.16,64.04,64.05,5424.0
2025-05-09 12:10:00,64.02,64.15,63.97,64.15,12515.0,64.02,64.15,63.97,64.15,12515.0
2025-05-09 12:15:00,64.15,64.19,64.13,64.19,8732.0,64.15,64.19,64.13,64.19,8732.0
2025-05-09 12:20:00,64.18,64.23,64.01,64.05,8075.0,64.18,64.23,64.01,64.05,8075.0
2025-05-09 12:25:00,64.06,64.06,63.95,63.95,5098.0,64.06,64.06,63.95,63.95,5098.0
2025-05-09 12:30:00,63.95,64.07,63.93,64.06,6750.0,63.95,64.07,63.93,64.06,6750.0
2025-05-09 12:35:00,64.09,64.13,64.06,64.1,3400.0,64.09,64.13,64.06,64.1,3400.0
2025-05-09 12:40:00,64.08,64.08,64.01,64.02,5108.0,64.08,64.08,64.01,64.02,5108.0
2025-05-09 12:45:00,64.02,64.11,63.93,64.07,5477.0,64.02,64.11,63.93,64.07,5477.0
2025-05-09 12:50:00,64.08,64.09,64.06,64.07,6086.0,64.08,64.09,64.06,64.07,6086.0
2025-05-09 12:55:00,64.09,64.1,63.92,63.92,4000.0,64.09,64.1,63.92,63.92,4000.0
2025-05-09 13:00:00,63.9,63.99,63.89,63.98,5391.0,63.9,63.99,63.89,63.98,5391.0
2025-05-09 13:05:00,64.0,64.06,63.99,64.05,4425.0,64.0,64.06,63.99,64.05,4425.0
2025-05-09 13:10:00,64.04,64.05,63.96,64.0,5800.0,64.04,64.05,63.96,64.0,5800.0
2025-05-09 13:15:00,63.99,64.11,63.99,64.06,3104.0,63.99,64.11,63.99,64.06,3104.0
2025-05-09 13:20:00,64.08,64.2,64.05,64.2,10080.0,64.08,64.2,64.05,64.2,10080.0
2025-05-09 13:25:00,64.19,64.23,64.17,64.17,4600.0,64.19,64.23,64.17,64.17,4600.0
2025-05-09 13:30:00,64.15,64.23,64.15,64.19,6637.0,64.15,64.23,64.15,64.19,6637.0
2025-05-09 13:35:00,64.2,64.25,64.19,64.25,6568.0,64.2,64.25,64.19,64.25,6568.0
2025-05-09 13:40:00,64.26,64.3,64.22,64.26,8773.0,64.26,64.3,64.22,64.26,8773.0
2025-05-09 13:45:00,64.27,64.3,64.23,64.27,7000.0,64.27,64.3,64.23,64.27,7000.0
2025-05-09 13:50:00,64.27,64.34,64.26,64.32,10294.0,64.27,64.34,64.26,64.32,10294.0
2025-05-09 13:55:00,64.31,64.41,64.31,64.36,7051.0,64.31,64.41,64.31,64.36,7051.0
2025-05-09 14:00:00,64.38,64.47,64.38,64.41,8551.0,64.38,64.47,64.38,64.41,8551.0
2025-05-09 14:05:00,64.42,64.45,64.34,64.34,12891.0,64.42,64.45,64.34,64.34,12891.0
2025-05-09 14:10:00,64.29,64.32,64.26,64.32,4600.0,64.29,64.32,64.26,64.32,4600.0
2025-05-09 14:15:00,64.35,64.35,64.29,64.33,9220.0,64.35,64.35,64.29,64.33,9220.0
2025-05-09 14:20:00,64.32,64.4,64.32,64.37,7267.0,64.32,64.4,64.32,64.37,7267.0
2025-05-09 14:25:00,64.4,64.43,64.36,64.38,10117.0,64.4,64.43,64.36,64.38,10117.0
2025-05-09 14:30:00,64.39,64.43,64.39,64.39,4492.0,64.39,64.43,64.39,64.39,4492.0
2025-05-09 14:35:00,64.4,64.42,64.36,64.38,5700.0,64.4,64.42,64.36,64.38,5700.0
2025-05-09 14:40:00,64.37,64.37,64.3,64.32,10375.0,64.37,64.37,64.3,64.32,10375.0
2025-05-09 14:45:00,64.33,64.37,64.31,64.32,8581.0,64.33,64.37,64.31,64.32,8581.0
2025-05-09 14:50:00,64.32,64.37,64.31,64.36,10082.0,64.32,64.37,64.31,64.36,10082.0
2025-05-09 14:55:00,64.36,64.44,64.36,64.4,7151.0,64.36,64.44,64.36,64.4,7151.0
2025-05-09 15:00:00,64.41,64.44,64.34,64.34,11173.0,64.41,64.44,64.34,64.34,11173.0
2025-05-09 15:05:00,64.35,64.36,64.29,64.35,9546.0,64.35,64.36,64.29,64.35,9546.0
2025-05-09 15:10:00,64.36,64.37,64.27,64.3,12490.0,64.36,64.37,64.27,64.3,12490.0
2025-05-09 15:15:00,64.3,64.34,64.26,64.26,9151.0,64.3,64.34,64.26,64.26,9151.0
2025-05-09 15:20:00,64.28,64.31,64.25,64.26,8334.0,64.28,64.31,64.25,64.26,8334.0
2025-05-09 15:25:00,64.24,64.26,64.22,64.23,10173.0,64.24,64.26,64.22,64.23,10173.0
2025-05-09 15:30:00,64.22,64.24,64.18,64.22,15500.0,64.22,64.24,64.18,64.22,15500.0
2025-05-09 15:35:00,64.23,64.24,64.18,64.19,18067.0,64.23,64.24,64.18,64.19,18067.0
2025-05-09 15:40:00,64.19,64.2,64.16,64.16,7155.0,64.19,64.2,64.16,64.16,7155.0
2025-05-09 15:45:00,64.15,64.24,64.15,64.24,25161.0,64.15,64.24,64.15,64.24,25161.0
2025-05-09 15:50:00,64.24,64.29,64.18,64.28,45002.0,64.24,64.29,64.18,64.28,45002.0
2025-05-09 15:55:00,64.28,64.37,64.23,64.32,82546.0,64.28,64.37,64.23,64.32,82546.0
2025-05-12 09:30:00,61.38,61.38,60.55,60.6,143724.0,61.38,61.38,60.55,60.6,143724.0
2025-05-12 09:35:00,60.58,60.7,60.22,60.41,95231.0,60.58,60.7,60.22,60.41,95231.0
2025-05-12 09:40:00,60.42,60.75,60.38,60.72,47082.0,60.42,60.75,60.38,60.72,47082.0
2025-05-12 09:45:00,60.7,60.74,60.39,60.48,51005.0,60.7,60.74,60.39,60.48,51005.0
2025-05-12 09:50:00,60.45,60.76,60.4,60.4,42521.0,60.45,60.76,60.4,60.4,42521.0
2025-05-12 09:55:00,60.39,60.45,60.23,60.32,30351.0,60.39,60.45,60.23,60.32,30351.0
2025-05-12 10:00:00,60.3,60.3,60.04,60.11,43714.0,60.3,60.3,60.04,60.11,43714.0
2025-05-12 10:05:00,60.11,60.2,59.9,60.06,53688.0,60.11,60.2,59.9,60.06,53688.0
2025-05-12 10:10:00,60.04,60.14,59.77,59.81,32041.0,60.04,60.14,59.77,59.81,32041.0
2025-05-12 10:15:00,59.77,60.16,59.77,60.11,32865.0,59.77,60.16,59.77,60.11,32865.0
2025-05-12 10:20:00,60.07,60.22,59.89,59.91,31008.0,60.07,60.22,59.89,59.91,31008.0
2025-05-12 10:25:00,59.94,60.1,59.92,60.1,15788.0,59.94,60.1,59.92,60.1,15788.0
2025-05-12 10:30:00,60.1,60.22,60.05,60.19,36235.0,60.1,60.22,60.05,60.19,36235.0
2025-05-12 10:35:00,60.16,60.32,60.14,60.21,26414.0,60.16,60.32,60.14,60.21,26414.0
2025-05-12 10:40:00,60.21,60.21,59.99,59.99,27546.0,60.21,60.21,59.99,59.99,27546.0
2025-05-12 10:45:00,59.96,59.99,59.81,59.88,21974.0,59.96,59.99,59.81,59.88,21974.0
2025-05-12 10:50:00,59.85,59.86,59.7,59.74,39134.0,59.85,59.86,59.7,59.74,39134.0
2025-05-12 10:55:00,59.76,59.86,59.71,59.82,14025.0,59.76,59.86,59.71,59.82,14025.0
2025-05-12 11:00:00,59.85,60.02,59.84,59.91,24432.0,59.85,60.02,59.84,59.91,24432.0
2025-05-12 11:05:00,59.93,60.01,59.86,59.87,25166.0,59.93,60.01,59.86,59.87,25166.0
2025-05-12 11:10:00,59.89,59.91,59.8,59.81,22339.0,59.89,59.91,59.8,59.81,22339.0
2025-05-12 11:15:00,59.81,59.88,59.74,59.79,30389.0,59.81,59.88,59.74,59.79,30389.0
2025-05-12 11:20:00,59.79,59.82,59.66,59.82,20500.0,59.79,59.82,59.66,59.82,20500.0
2025-05-12 11:25:00,59.81,59.92,59.8,59.8,21910.0,59.81,59.92,59.8,59.8,21910.0
2025-05-12 11:30:00,59.79,59.8,59.67,59.74,26324.0,59.79,59.8,59.67,59.74,26324.0
2025-05-12 11:35:00,59.74,59.75,59.62,59.68,18638.0,59.74,59.75,59.62,59.68,18638.0
2025-05-12 11:40:00,59.66,59.66,59.58,59.6,22747.0,59.66,59.66,59.58,59.6,22747.0
2025-05-12 11:45:00,59.57,59.66,59.57,59.6,15715.0,59.57,59.66,59.57,59.6,15715.0
2025-05-12 11:50:00,59.6,59.67,59.52,59.54,26382.0,59.6,59.67,59.52,59.54,26382.0
2025-05-12 11:55:00,59.54,59.55,59.47,59.54,42392.0,59.54,59.55,59.47,59.54,42392.0
2025-05-12 12:00:00,59.53,59.56,59.46,59.53,42255.0,59.53,59.56,59.46,59.53,42255.0
2025-05-12 12:05:00,59.51,59.55,59.37,59.38,17435.0,59.51,59.55,59.37,59.38,17435.0
2025-05-12 12:10:00,59.37,59.39,59.34,59.37,14334.0,59.37,59.39,59.34,59.37,14334.0
2025-05-12 12:15:00,59.36,59.4,59.29,59.3,14892.0,59.36,59.4,59.29,59.3,14892.0
2025-05-12 12:20:00,59.3,59.4,59.28,59.4,25037.0,59.3,59.4,59.28,59.4,25037.0
2025-05-12 12:25:00,59.4,59.4,59.32,59.39,20521.0,59.4,59.4,59.32,59.39,20521.0
2025-05-12 12:30:00,59.4,59.43,59.24,59.24,21633.0,59.4,59.43,59.24,59.24,21633.0
2025-05-12 12:35:00,59.23,59.29,59.21,59.26,21376.0,59.23,59.29,59.21,59.26,21376.0
2025-05-12 12:40:00,59.26,59.36,59.26,59.29,14022.0,59.26,59.36,59.26,59.29,14022.0
2025-05-12 12:45:00,59.29,59.3,59.13,59.14,16732.0,59.29,59.3,59.13,59.14,16732.0
2025-05-12 12:50:00,59.13,59.16,59.12,59.13,20716.0,59.13,59.16,59.12,59.13,20716.0
2025-05-12 12:55:00,59.12,59.15,59.06,59.06,18967.0,59.12,59.15,59.06,59.06,18967.0
2025-05-12 13:00:00,59.07,59.1,59.03,59.06,25031.0,59.07,59.1,59.03,59.06,25031.0
2025-05-12 13:05:00,59.06,59.11,59.02,59.04,22945.0,59.06,59.11,59.02,59.04,22945.0
2025-05-12 13:10:00,59.03,59.08,59.01,59.05,16816.0,59.03,59.08,59.01,59.05,16816.0
2025-05-12 13:15:00,59.04,59.08,59.01,59.02,13094.0,59.04,59.08,59.01,59.02,13094.0
2025-05-12 13:20:00,59.03,59.12,59.0,59.0,20185.0,59.03,59.12,59.0,59.0,20185.0
2025-05-12 13:25:00,59.01,59.02,58.95,58.98,14450.0,59.01,59.02,58.95,58.98,14450.0
2025-05-12 13:30:00,58.98,59.07,58.98,59.07,19578.0,58.98,59.07,58.98,59.07,19578.0
2025-05-12 13:35:00,59.07,59.12,59.03,59.05,22553.0,59.07,59.12,59.03,59.05,22553.0
2025-05-12 13:40:00,59.05,59.05,58.99,58.99,20413.0,59.05,59.05,58.99,58.99,20413.0
2025-05-12 13:45:00,58.99,59.09,58.98,59.05,19860.0,58.99,59.09,58.98,59.05,19860.0
2025-05-12 13:50:00,59.04,59.05,58.98,58.98,24298.0,59.04,59.05,58.98,58.98,24298.0
2025-05-12 13:55:00,58.99,59.0,58.91,58.93,21228.0,58.99,59.0,58.91,58.93,21228.0
2025-05-12 14:00:00,58.92,58.99,58.92,58.96,20759.0,58.92,58.99,58.92,58.96,20759.0
2025-05-12 14:05:00,58.96,59.04,58.95,58.97,20415.0,58.96,59.04,58.95,58.97,20415.0
2025-05-12 14:10:00,58.97,59.04,58.94,59.01,22752.0,58.97,59.04,58.94,59.01,22752.0
2025-05-12 14:15:00,58.99,59.06,58.96,58.97,20035.0,58.99,59.06,58.96,58.97,20035.0
2025-05-12 14:20:00,58.98,59.01,58.95,59.0,24671.0,58.98,59.01,58.95,59.0,24671.0
2025-05-12 14:25:00,59.01,59.06,59.0,59.03,23778.0,59.01,59.06,59.0,59.03,23778.0
2025-05-12 14:30:00,59.04,59.06,59.0,59.01,29978.0,59.04,59.06,59.0,59.01,29978.0
2025-05-12 14:35:00,59.02,59.06,58.98,59.0,21591.0,59.02,59.06,58.98,59.0,21591.0
2025-05-12 14:40:00,59.0,59.08,59.0,59.05,20837.0,59.0,59.08,59.0,59.05,20837.0
2025-05-12 14:45:00,59.06,59.17,59.06,59.17,24828.0,59.06,59.17,59.06,59.17,24828.0
2025-05-12 14:50:00,59.17,59.28,59.15,59.27,33199.0,59.17,59.28,59.15,59.27,33199.0
2025-05-12 14:55:00,59.27,59.32,59.25,59.28,25926.0,59.27,59.32,59.25,59.28,25926.0
2025-05-12 15:00:00,59.28,59.38,59.27,59.34,23349.0,59.28,59.38,59.27,59.34,23349.0
2025-05-12 15:05:00,59.34,59.36,59.3,59.35,27004.0,59.34,59.36,59.3,59.35,27004.0
2025-05-12 15:10:00,59.34,59.43,59.32,59.41,37784.0,59.34,59.43,59.32,59.41,37784.0
2025-05-12 15:15:00,59.42,59.43,59.39,59.42,24605.0,59.42,59.43,59.39,59.42,24605.0
2025-05-12 15:20:00,59.41,59.5,59.41,59.42,27643.0,59.41,59.5,59.41,59.42,27643.0
2025-05-12 15:25:00,59.42,59.56,59.42,59.56,32908.0,59.42,59.56,59.42,59.56,32908.0
2025-05-12 15:30:00,59.55,59.58,59.5,59.53,31151.0,59.55,59.58,59.5,59.53,31151.0
2025-05-12 15:35:00,59.53,59.57,59.4,59.41,27541.0,59.53,59.57,59.4,59.41,27541.0
2025-05-12 15:40:00,59.37,59.38,59.3,59.3,32458.0,59.37,59.38,59.3,59.3,32458.0
2025-05-12 15:45:00,59.3,59.31,59.18,59.23,48385.0,59.3,59.31,59.18,59.23,48385.0
2025-05-12 15:50:00,59.22,59.27,59.15,59.19,72158.0,59.22,59.27,59.15,59.19,72158.0
2025-05-12 15:55:00,59.19,59.27,59.01,59.09,322454.0,59.19,59.27,59.01,59.09,322454.0
2025-05-13 09:30:00,59.3,59.42,59.05,59.11,58924.0,59.3,59.42,59.05,59.11,58924.0
2025-05-13 09:35:00,59.11,59.33,59.06,59.13,23534.0,59.11,59.33,59.06,59.13,23534.0
2025-05-13 09:40:00,59.14,59.25,58.94,59.22,31046.0,59.14,59.25,58.94,59.22,31046.0
2025-05-13 09:45:00,59.23,59.23,58.87,58.95,11799.0,59.23,59.23,58.87,58.95,11799.0
2025-05-13 09:50:00,58.92,58.93,58.73,58.8,19042.0,58.92,58.93,58.73,58.8,19042.0
2025-05-13 09:55:00,58.81,58.86,58.69,58.77,21174.0,58.81,58.86,58.69,58.77,21174.0
2025-05-13 10:00:00,58.78,58.91,58.74,58.84,12774.0,58.78,58.91,58.74,58.84,12774.0
2025-05-13 10:05:00,58.86,59.04,58.85,59.03,11900.0,58.86,59.04,58.85,59.03,11900.0
2025-05-13 10:10:00,59.06,59.08,58.96,58.99,8204.0,59.06,59.08,58.96,58.99,8204.0
2025-05-13 10:15:00,58.98,59.15,58.97,59.13,10827.0,58.98,59.15,58.97,59.13,10827.0
2025-05-13 10:20:00,59.15,59.24,59.11,59.11,16399.0,59.15,59.24,59.11,59.11,16399.0
2025-05-13 10:25:00,59.11,59.18,59.01,59.16,11435.0,59.11,59.18,59.01,59.16,11435.0
2025-05-13 10:30:00,59.18,59.34,59.13,59.32,11263.0,59.18,59.34,59.13,59.32,11263.0
2025-05-13 10:35:00,59.31,59.31,59.24,59.27,9018.0,59.31,59.31,59.24,59.27,9018.0
2025-05-13 10:40:00,59.28,59.36,59.22,59.33,8382.0,59.28,59.36,59.22,59.33,8382.0
2025-05-13 10:45:00,59.32,59.46,59.25,59.45,30190.0,59.32,59.46,59.25,59.45,30190.0
2025-05-13 10:50:00,59.45,59.48,59.33,59.36,23758.0,59.45,59.48,59.33,59.36,23758.0
2025-05-13 10:55:00,59.38,59.38,59.32,59.32,7800.0,59.38,59.38,59.32,59.32,7800.0
2025-05-13 11:00:00,59.33,59.44,59.31,59.41,6290.0,59.33,59.44,59.31,59.41,6290.0
2025-05-13 11:05:00,59.41,59.49,59.3,59.33,12244.0,59.41,59.49,59.3,59.33,12244.0
2025-05-13 11:10:00,59.28,59.31,59.21,59.31,6743.0,59.28,59.31,59.21,59.31,6743.0
2025-05-13 11:15:00,59.3,59.33,59.25,59.3,10318.0,59.3,59.33,59.25,59.3,10318.0
2025-05-13 11:20:00,59.29,59.33,59.24,59.33,7179.0,59.29,59.33,59.24,59.33,7179.0
2025-05-13 11:25:00,59.34,59.39,59.33,59.37,7760.0,59.34,59.39,59.33,59.37,7760.0
2025-05-13 11:30:00,59.39,59.43,59.25,59.43,10341.0,59.39,59.43,59.25,59.43,10341.0
2025-05-13 11:35:00,59.44,59.48,59.39,59.4,14851.0,59.44,59.48,59.39,59.4,14851.0
2025-05-13 11:40:00,59.42,59.51,59.42,59.45,7889.0,59.42,59.51,59.42,59.45,7889.0
2025-05-13 11:45:00,59.48,59.53,59.45,59.51,13327.0,59.48,59.53,59.45,59.51,13327.0
2025-05-13 11:50:00,59.52,59.55,59.49,59.51,8200.0,59.52,59.55,59.49,59.51,8200.0
2025-05-13 11:55:00,59.51,59.64,59.48,59.61,19903.0,59.51,59.64,59.48,59.61,19903.0
2025-05-13 12:00:00,59.62,59.72,59.62,59.68,8889.0,59.62,59.72,59.62,59.68,8889.0
2025-05-13 12:05:00,59.65,59.68,59.59,59.59,9949.0,59.65,59.68,59.59,59.59,9949.0
2025-05-13 12:10:00,59.61,59.62,59.56,59.62,7211.0,59.61,59.62,59.56,59.62,7211.0
2025-05-13 12:15:00,59.61,59.62,59.5,59.5,5836.0,59.61,59.62,59.5,59.5,5836.0
2025-05-13 12:20:00,59.5,59.56,59.47,59.55,15341.0,59.5,59.56,59.47,59.55,15341.0
2025-05-13 12:25:00,59.56,59.58,59.53,59.55,10659.0,59.56,59.58,59.53,59.55,10659.0
2025-05-13 12:30:00,59.56,59.65,59.55,59.64,25213.0,59.56,59.65,59.55,59.64,25213.0
2025-05-13 12:35:00,59.64,59.65,59.52,59.54,17354.0,59.64,59.65,59.52,59.54,17354.0
2025-05-13 12:40:00,59.54,59.58,59.49,59.5,5700.0,59.54,59.58,59.49,59.5,5700.0
2025-05-13 12:45:00,59.51,59.51,59.44,59.44,3705.0,59.51,59.51,59.44,59.44,3705.0
2025-05-13 12:50:00,59.45,59.45,59.4,59.42,18183.0,59.45,59.45,59.4,59.42,18183.0
2025-05-13 12:55:00,59.42,59.58,59.42,59.57,16733.0,59.42,59.58,59.42,59.57,16733.0
2025-05-13 13:00:00,59.56,59.57,59.51,59.52,4641.0,59.56,59.57,59.51,59.52,4641.0
2025-05-13 13:05:00,59.48,59.51,59.43,59.43,2917.0,59.48,59.51,59.43,59.43,2917.0
2025-05-13 13:10:00,59.41,59.41,59.32,59.35,3940.0,59.41,59.41,59.32,59.35,3940.0
2025-05-13 13:15:00,59.32,59.34,59.31,59.34,2889.0,59.32,59.34,59.31,59.34,2889.0
2025-05-13 13:20:00,59.32,59.35,59.31,59.32,2100.0,59.32,59.35,59.31,59.32,2100.0
2025-05-13 13:25:00,59.31,59.32,59.29,59.3,5365.0,59.31,59.32,59.29,59.3,5365.0
2025-05-13 13:30:00,59.26,59.27,59.22,59.26,6365.0,59.26,59.27,59.22,59.26,6365.0
2025-05-13 13:35:00,59.27,59.29,59.24,59.24,4380.0,59.27,59.29,59.24,59.24,4380.0
2025-05-13 13:40:00,59.27,59.28,59.21,59.26,15684.0,59.27,59.28,59.21,59.26,15684.0
2025-05-13 13:45:00,59.26,59.29,59.26,59.29,7856.0,59.26,59.29,59.26,59.29,7856.0
2025-05-13 13:50:00,59.26,59.34,59.26,59.34,3518.0,59.26,59.34,59.26,59.34,3518.0
2025-05-13 13:55:00,59.32,59.34,59.29,59.32,4353.0,59.32,59.34,59.29,59.32,4353.0
2025-05-13 14:00:00,59.31,59.34,59.29,59.33,4390.0,59.31,59.34,59.29,59.33,4390.0
2025-05-13 14:05:00,59.33,59.33,59.27,59.3,7357.0,59.33,59.33,59.27,59.3,7357.0
2025-05-13 14:10:00,59.33,59.34,59.28,59.29,2966.0,59.33,59.34,59.28,59.29,2966.0
2025-05-13 14:15:00,59.26,59.27,59.25,59.27,7132.0,59.26,59.27,59.25,59.27,7132.0
2025-05-13 14:20:00,59.27,59.28,59.22,59.23,3496.0,59.27,59.28,59.22,59.23,3496.0
2025-05-13 14:25:00,59.24,59.26,59.22,59.22,1000.0,59.24,59.26,59.22,59.22,1000.0
2025-05-13 14:30:00,59.24,59.26,59.24,59.24,1700.0,59.24,59.26,59.24,59.24,1700.0
2025-05-13 14:35:00,59.24,59.33,59.24,59.32,3187.0,59.24,59.33,59.24,59.32,3187.0
2025-05-13 14:40:00,59.31,59.41,59.3,59.38,5862.0,59.31,59.41,59.3,59.38,5862.0
2025-05-13 14:45:00,59.37,59.39,59.33,59.38,5013.0,59.37,59.39,59.33,59.38,5013.0
2025-05-13 14:50:00,59.36,59.38,59.34,59.34,9396.0,59.36,59.38,59.34,59.34,9396.0
2025-05-13 14:55:00,59.34,59.41,59.34,59.4,11905.0,59.34,59.41,59.34,59.4,11905.0
2025-05-13 15:00:00,59.4,59.45,59.39,59.45,16341.0,59.4,59.45,59.39,59.45,16341.0
2025-05-13 15:05:00,59.45,59.47,59.38,59.39,24853.0,59.45,59.47,59.38,59.39,24853.0
2025-05-13 15:10:00,59.39,59.43,59.39,59.4,20829.0,59.39,59.43,59.39,59.4,20829.0
2025-05-13 15:15:00,59.39,59.41,59.38,59.4,25760.0,59.39,59.41,59.38,59.4,25760.0
2025-05-13 15:20:00,59.39,59.49,59.39,59.48,28611.0,59.39,59.49,59.39,59.48,28611.0
2025-05-13 15:25:00,59.48,59.51,59.45,59.46,25994.0,59.48,59.51,59.45,59.46,25994.0
2025-05-13 15:30:00,59.45,59.46,59.42,59.45,22893.0,59.45,59.46,59.42,59.45,22893.0
2025-05-13 15:35:00,59.45,59.46,59.42,59.44,25137.0,59.45,59.46,59.42,59.44,25137.0
2025-05-13 15:40:00,59.44,59.47,59.41,59.41,21301.0,59.44,59.47,59.41,59.41,21301.0
2025-05-13 15:45:00,59.4,59.42,59.39,59.41,37148.0,59.4,59.42,59.39,59.41,37148.0
2025-05-13 15:50:00,59.42,59.42,59.36,59.36,43019.0,59.42,59.42,59.36,59.36,43019.0
2025-05-13 15:55:00,59.36,59.37,59.3,59.31,96796.0,59.36,59.37,59.3,59.31,96796.0
2025-05-14 09:30:00,57.96,58.26,57.87,58.07,114691.0,57.96,58.26,57.87,58.07,114691.0
2025-05-14 09:35:00,58.06,58.2,57.75,57.77,53190.0,58.06,58.2,57.75,57.77,53190.0
2025-05-14 09:40:00,57.77,57.8,57.57,57.61,45824.0,57.77,57.8,57.57,57.61,45824.0
2025-05-14 09:45:00,57.69,57.83,57.64,57.76,20286.0,57.69,57.83,57.64,57.76,20286.0
2025-05-14 09:50:00,57.75,58.1,57.69,58.03,16800.0,57.75,58.1,57.69,58.03,16800.0
2025-05-14 09:55:00,58.04,58.04,57.89,57.99,20336.0,58.04,58.04,57.89,57.99,20336.0
2025-05-14 10:00:00,57.99,58.17,57.93,58.01,34424.0,57.99,58.17,57.93,58.01,34424.0
2025-05-14 10:05:00,58.04,58.16,58.04,58.04,35434.0,58.04,58.16,58.04,58.04,35434.0
2025-05-14 10:10:00,58.05,58.15,57.97,57.98,20974.0,58.05,58.15,57.97,57.98,20974.0
2025-05-14 10:15:00,58.0,58.08,57.84,57.84,11588.0,58.0,58.08,57.84,57.84,11588.0
2025-05-14 10:20:00,57.85,57.86,57.77,57.84,5700.0,57.85,57.86,57.77,57.84,5700.0
2025-05-14 10:25:00,57.83,57.95,57.8,57.92,13663.0,57.83,57.95,57.8,57.92,13663.0
2025-05-14 10:30:00,57.91,57.91,57.76,57.78,6191.0,57.91,57.91,57.76,57.78,6191.0
2025-05-14 10:35:00,57.79,57.82,57.7,57.78,8080.0,57.79,57.82,57.7,57.78,8080.0
2025-05-14 10:40:00,57.77,57.95,57.75,57.94,12267.0,57.77,57.95,57.75,57.94,12267.0
2025-05-14 10:45:00,57.94,58.07,57.9,58.06,13645.0,57.94,58.07,57.9,58.06,13645.0
2025-05-14 10:50:00,58.07,58.09,57.87,57.87,10457.0,58.07,58.09,57.87,57.87,10457.0
2025-05-14 10:55:00,57.83,57.94,57.8,57.93,14029.0,57.83,57.94,57.8,57.93,14029.0
2025-05-14 11:00:00,57.95,57.96,57.8,57.81,9824.0,57.95,57.96,57.8,57.81,9824.0
2025-05-14 11:05:00,57.78,57.91,57.77,57.81,9548.0,57.78,57.91,57.77,57.81,9548.0
2025-05-14 11:10:00,57.81,57.81,57.69,57.75,12179.0,57.81,57.81,57.69,57.75,12179.0
2025-05-14 11:15:00,57.75,57.81,57.71,57.81,8733.0,57.75,57.81,57.71,57.81,8733.0
2025-05-14 11:20:00,57.81,57.92,57.77,57.87,24287.0,57.81,57.92,57.77,57.87,24287.0
2025-05-14 11:25:00,57.86,57.96,57.86,57.96,13439.0,57.86,57.96,57.86,57.96,13439.0
2025-05-14 11:30:00,57.96,57.97,57.87,57.87,11381.0,57.96,57.97,57.87,57.87,11381.0
2025-05-14 11:35:00,57.87,57.87,57.72,57.72,11083.0,57.87,57.87,57.72,57.72,11083.0
2025-05-14 11:40:00,57.71,57.73,57.67,57.71,14815.0,57.71,57.73,57.67,57.71,14815.0
2025-05-14 11:45:00,57.71,57.71,57.61,57.63,15331.0,57.71,57.71,57.61,57.63,15331.0
2025-05-14 11:50:00,57.63,57.65,57.59,57.64,8760.0,57.63,57.65,57.59,57.64,8760.0
2025-05-14 11:55:00,57.64,57.67,57.47,57.67,133690.0,57.64,57.67,57.47,57.67,133690.0
2025-05-14 12:00:00,57.67,57.83,57.67,57.82,18601.0,57.67,57.83,57.67,57.82,18601.0
2025-05-14 12:05:00,57.86,57.89,57.74,57.86,7770.0,57.86,57.89,57.74,57.86,7770.0
2025-05-14 12:10:00,57.86,57.86,57.66,57.66,23035.0,57.86,57.86,57.66,57.66,23035.0
2025-05-14 12:15:00,57.66,57.69,57.63,57.65,13188.0,57.66,57.69,57.63,57.65,13188.0
2025-05-14 12:20:00,57.67,57.75,57.66,57.7,13751.0,57.67,57.75,57.66,57.7,13751.0
2025-05-14 12:25:00,57.67,57.69,57.59,57.67,12375.0,57.67,57.69,57.59,57.67,12375.0
2025-05-14 12:30:00,57.67,57.69,57.59,57.63,12092.0,57.67,57.69,57.59,57.63,12092.0
2025-05-14 12:35:00,57.63,57.71,57.62,57.7,11421.0,57.63,57.71,57.62,57.7,11421.0
2025-05-14 12:40:00,57.7,57.7,57.46,57.61,18635.0,57.7,57.7,57.46,57.61,18635.0
2025-05-14 12:45:00,57.6,57.75,57.6,57.7,9759.0,57.6,57.75,57.6,57.7,9759.0
2025-05-14 12:50:00,57.7,57.87,57.7,57.87,15016.0,57.7,57.87,57.7,57.87,15016.0
2025-05-14 12:55:00,57.86,57.9,57.8,57.82,8651.0,57.86,57.9,57.8,57.82,8651.0
2025-05-14 13:00:00,57.8,57.92,57.8,57.88,16863.0,57.8,57.92,57.8,57.88,16863.0
2025-05-14 13:05:00,57.9,57.9,57.82,57.82,7359.0,57.9,57.9,57.82,57.82,7359.0
2025-05-14 13:10:00,57.83,57.84,57.78,57.84,19329.0,57.83,57.84,57.78,57.84,19329.0
2025-05-14 13:15:00,57.85,57.87,57.82,57.84,6873.0,57.85,57.87,57.82,57.84,6873.0
2025-05-14 13:20:00,57.84,57.87,57.82,57.84,11575.0,57.84,57.87,57.82,57.84,11575.0
2025-05-14 13:25:00,57.85,57.86,57.82,57.83,9408.0,57.85,57.86,57.82,57.83,9408.0
2025-05-14 13:30:00,57.82,57.83,57.77,57.79,6697.0,57.82,57.83,57.77,57.79,6697.0
2025-05-14 13:35:00,57.78,57.85,57.77,57.83,22957.0,57.78,57.85,57.77,57.83,22957.0
2025-05-14 13:40:00,57.82,57.89,57.77,57.78,12762.0,57.82,57.89,57.77,57.78,12762.0
2025-05-14 13:45:00,57.79,57.84,57.79,57.79,10108.0,57.79,57.84,57.79,57.79,10108.0
2025-05-14 13:50:00,57.8,57.83,57.79,57.8,10960.0,57.8,57.83,57.79,57.8,10960.0
2025-05-14 13:55:00,57.81,57.85,57.79,57.85,9828.0,57.81,57.85,57.79,57.85,9828.0
2025-05-14 14:00:00,57.86,57.87,57.75,57.76,8423.0,57.86,57.87,57.75,57.76,8423.0
2025-05-14 14:05:00,57.73,57.74,57.7,57.72,9800.0,57.73,57.74,57.7,57.72,9800.0
2025-05-14 14:10:00,57.7,57.71,57.67,57.7,8049.0,57.7,57.71,57.67,57.7,8049.0
2025-05-14 14:15:00,57.69,57.77,57.69,57.75,7326.0,57.69,57.77,57.69,57.75,7326.0
2025-05-14 14:20:00,57.78,57.82,57.76,57.81,15431.0,57.78,57.82,57.76,57.81,15431.0
2025-05-14 14:25:00,57.81,57.81,57.69,57.71,11047.0,57.81,57.81,57.69,57.71,11047.0
2025-05-14 14:30:00,57.72,57.78,57.7,57.77,10685.0,57.72,57.78,57.7,57.77,10685.0
2025-05-14 14:35:00,57.77,57.78,57.72,57.74,12077.0,57.77,57.78,57.72,57.74,12077.0
2025-05-14 14:40:00,57.74,57.79,57.71,57.73,9347.0,57.74,57.79,57.71,57.73,9347.0
2025-05-14 14:45:00,57.74,57.77,57.66,57.66,9366.0,57.74,57.77,57.66,57.66,9366.0
2025-05-14 14:50:00,57.65,57.7,57.65,57.66,12465.0,57.65,57.7,57.65,57.66,12465.0
2025-05-14 14:55:00,57.67,57.67,57.59,57.65,11263.0,57.67,57.67,57.59,57.65,11263.0
2025-05-14 15:00:00,57.63,57.64,57.57,57.64,32101.0,57.63,57.64,57.57,57.64,32101.0
2025-05-14 15:05:00,57.62,57.66,57.62,57.65,13452.0,57.62,57.66,57.62,57.65,13452.0
2025-05-14 15:10:00,57.66,57.73,57.66,57.72,16608.0,57.66,57.73,57.66,57.72,16608.0
2025-05-14 15:15:00,57.71,57.83,57.7,57.81,24726.0,57.71,57.83,57.7,57.81,24726.0
2025-05-14 15:20:00,57.81,57.82,57.78,57.81,18806.0,57.81,57.82,57.78,57.81,18806.0
2025-05-14 15:25:00,57.82,57.84,57.78,57.81,24230.0,57.82,57.84,57.78,57.81,24230.0
2025-05-14 15:30:00,57.8,57.83,57.75,57.83,20893.0,57.8,57.83,57.75,57.83,20893.0
2025-05-14 15:35:00,57.82,57.91,57.8,57.89,23275.0,57.82,57.91,57.8,57.89,23275.0
2025-05-14 15:40:00,57.89,57.94,57.88,57.9,22498.0,57.89,57.94,57.88,57.9,22498.0
2025-05-14 15:45:00,57.91,57.91,57.82,57.85,40093.0,57.91,57.91,57.82,57.85,40093.0
2025-05-14 15:50:00,57.86,57.9,57.83,57.87,55902.0,57.86,57.9,57.83,57.87,55902.0
2025-05-14 15:55:00,57.87,57.89,57.84,57.88,113152.0,57.87,57.89,57.84,57.88,113152.0
2025-05-15 09:30:00,58.59,58.75,58.1,58.15,87012.0,58.59,58.75,58.1,58.15,87012.0
2025-05-15 09:35:00,58.12,58.26,57.94,58.19,20305.0,58.12,58.26,57.94,58.19,20305.0
2025-05-15 09:40:00,58.2,58.23,58.14,58.18,45371.0,58.2,58.23,58.14,58.18,45371.0
2025-05-15 09:45:00,58.13,58.13,57.91,58.02,11059.0,58.13,58.13,57.91,58.02,11059.0
2025-05-15 09:50:00,58.0,58.14,57.99,58.11,7666.0,58.0,58.14,57.99,58.11,7666.0
2025-05-15 09:55:00,58.12,58.13,57.93,57.93,15018.0,58.12,58.13,57.93,57.93,15018.0
2025-05-15 10:00:00,57.93,58.01,57.85,57.86,21645.0,57.93,58.01,57.85,57.86,21645.0
2025-05-15 10:05:00,57.87,58.2,57.87,58.11,21719.0,57.87,58.2,57.87,58.11,21719.0
2025-05-15 10:10:00,58.12,58.32,58.12,58.27,12346.0,58.12,58.32,58.12,58.27,12346.0
2025-05-15 10:15:00,58.3,58.44,58.25,58.41,21015.0,58.3,58.44,58.25,58.41,21015.0
2025-05-15 10:20:00,58.41,58.67,58.4,58.57,27482.0,58.41,58.67,58.4,58.57,27482.0
2025-05-15 10:25:00,58.64,58.73,58.51,58.55,10389.0,58.64,58.73,58.51,58.55,10389.0
2025-05-15 10:30:00,58.55,58.57,58.38,58.38,9858.0,58.55,58.57,58.38,58.38,9858.0
2025-05-15 10:35:00,58.4,58.4,58.24,58.37,7461.0,58.4,58.4,58.24,58.37,7461.0
2025-05-15 10:40:00,58.37,58.44,58.35,58.38,12079.0,58.37,58.44,58.35,58.38,12079.0
2025-05-15 10:45:00,58.4,58.51,58.35,58.49,11725.0,58.4,58.51,58.35,58.49,11725.0
2025-05-15 10:50:00,58.51,58.58,58.45,58.47,4839.0,58.51,58.58,58.45,58.47,4839.0
2025-05-15 10:55:00,58.49,58.52,58.45,58.5,5150.0,58.49,58.52,58.45,58.5,5150.0
2025-05-15 11:00:00,58.53,58.58,58.48,58.51,6300.0,58.53,58.58,58.48,58.51,6300.0
2025-05-15 11:05:00,58.53,58.68,58.53,58.65,6900.0,58.53,58.68,58.53,58.65,6900.0
2025-05-15 11:10:00,58.64,58.64,58.51,58.62,21721.0,58.64,58.64,58.51,58.62,21721.0
2025-05-15 11:15:00,58.61,58.73,58.58,58.65,11573.0,58.61,58.73,58.58,58.65,11573.0
2025-05-15 11:20:00,58.65,58.67,58.6,58.66,7040.0,58.65,58.67,58.6,58.66,7040.0
2025-05-15 11:25:00,58.68,58.77,58.68,58.74,14236.0,58.68,58.77,58.68,58.74,14236.0
2025-05-15 11:30:00,58.72,58.74,58.65,58.66,5990.0,58.72,58.74,58.65,58.66,5990.0
2025-05-15 11:35:00,58.65,58.7,58.59,58.67,4900.0,58.65,58.7,58.59,58.67,4900.0
2025-05-15 11:40:00,58.69,58.71,58.63,58.63,11310.0,58.69,58.71,58.63,58.63,11310.0
2025-05-15 11:45:00,58.63,58.69,58.63,58.65,6000.0,58.63,58.69,58.63,58.65,6000.0
2025-05-15 11:50:00,58.66,58.72,58.65,58.71,16352.0,58.66,58.72,58.65,58.71,16352.0
2025-05-15 11:55:00,58.7,58.83,58.7,58.83,5420.0,58.7,58.83,58.7,58.83,5420.0
2025-05-15 12:00:00,58.84,58.85,58.74,58.75,4784.0,58.84,58.85,58.74,58.75,4784.0
2025-05-15 12:05:00,58.74,58.77,58.68,58.68,4900.0,58.74,58.77,58.68,58.68,4900.0
2025-05-15 12:10:00,58.67,58.68,58.64,58.65,3984.0,58.67,58.68,58.64,58.65,3984.0
2025-05-15 12:15:00,58.68,58.74,58.67,58.74,11052.0,58.68,58.74,58.67,58.74,11052.0
2025-05-15 12:20:00,58.74,58.77,58.71,58.75,7730.0,58.74,58.77,58.71,58.75,7730.0
2025-05-15 12:25:00,58.75,58.77,58.75,58.75,4100.0,58.75,58.77,58.75,58.75,4100.0
2025-05-15 12:30:00,58.75,58.79,58.74,58.77,4347.0,58.75,58.79,58.74,58.77,4347.0
2025-05-15 12:35:00,58.77,58.89,58.77,58.89,5200.0,58.77,58.89,58.77,58.89,5200.0
2025-05-15 12:40:00,58.89,58.98,58.89,58.95,22679.0,58.89,58.98,58.89,58.95,22679.0
2025-05-15 12:45:00,58.97,58.99,58.87,58.87,23480.0,58.97,58.99,58.87,58.87,23480.0
2025-05-15 12:50:00,58.89,58.92,58.88,58.9,4766.0,58.89,58.92,58.88,58.9,4766.0
2025-05-15 12:55:00,58.89,58.89,58.85,58.87,4265.0,58.89,58.89,58.85,58.87,4265.0
2025-05-15 13:00:00,58.88,59.05,58.88,59.04,9627.0,58.88,59.05,58.88,59.04,9627.0
2025-05-15 13:05:00,59.04,59.12,59.0,59.08,7740.0,59.04,59.12,59.0,59.08,7740.0
2025-05-15 13:10:00,59.08,59.08,59.0,59.02,4600.0,59.08,59.08,59.0,59.02,4600.0
2025-05-15 13:15:00,59.01,59.06,58.99,59.04,5198.0,59.01,59.06,58.99,59.04,5198.0
2025-05-15 13:20:00,59.05,59.09,59.04,59.05,8999.0,59.05,59.09,59.04,59.05,8999.0
2025-05-15 13:25:00,59.05,59.07,59.02,59.02,9023.0,59.05,59.07,59.02,59.02,9023.0
2025-05-15 13:30:00,59.03,59.06,58.97,59.04,5948.0,59.03,59.06,58.97,59.04,5948.0
2025-05-15 13:35:00,59.04,59.08,59.01,59.02,5015.0,59.04,59.08,59.01,59.02,5015.0
2025-05-15 13:40:00,59.03,59.03,58.98,59.02,4856.0,59.03,59.03,58.98,59.02,4856.0
2025-05-15 13:45:00,59.01,59.03,58.99,59.02,6900.0,59.01,59.03,58.99,59.02,6900.0
2025-05-15 13:50:00,59.02,59.05,59.0,59.04,7964.0,59.02,59.05,59.0,59.04,7964.0
2025-05-15 13:55:00,59.04,59.1,59.04,59.07,11852.0,59.04,59.1,59.04,59.07,11852.0
2025-05-15 14:00:00,59.06,59.06,59.0,59.05,9045.0,59.06,59.06,59.0,59.05,9045.0
2025-05-15 14:05:00,59.05,59.11,59.05,59.09,6961.0,59.05,59.11,59.05,59.09,6961.0
2025-05-15 14:10:00,59.11,59.15,59.1,59.11,13150.0,59.11,59.15,59.1,59.11,13150.0
2025-05-15 14:15:00,59.11,59.14,59.11,59.11,6456.0,59.11,59.14,59.11,59.11,6456.0
2025-05-15 14:20:00,59.11,59.15,59.1,59.1,4900.0,59.11,59.15,59.1,59.1,4900.0
2025-05-15 14:25:00,59.1,59.11,59.03,59.05,7521.0,59.1,59.11,59.03,59.05,7521.0
2025-05-15 14:30:00,59.06,59.08,59.02,59.06,4000.0,59.06,59.08,59.02,59.06,4000.0
2025-05-15 14:35:00,59.08,59.12,59.08,59.11,5906.0,59.08,59.12,59.08,59.11,5906.0
2025-05-15 14:40:00,59.1,59.18,59.1,59.16,8220.0,59.1,59.18,59.1,59.16,8220.0
2025-05-15 14:45:00,59.15,59.15,59.01,59.01,10568.0,59.15,59.15,59.01,59.01,10568.0
2025-05-15 14:50:00,59.01,59.02,58.99,59.01,4433.0,59.01,59.02,58.99,59.01,4433.0
2025-05-15 14:55:00,59.0,59.02,58.97,59.0,13263.0,59.0,59.02,58.97,59.0,13263.0
2025-05-15 15:00:00,59.0,59.03,58.95,58.99,13990.0,59.0,59.03,58.95,58.99,13990.0
2025-05-15 15:05:00,58.99,59.07,58.98,59.06,7100.0,58.99,59.07,58.98,59.06,7100.0
2025-05-15 15:10:00,59.05,59.07,59.04,59.06,5656.0,59.05,59.07,59.04,59.06,5656.0
2025-05-15 15:15:00,59.07,59.07,59.0,59.0,14552.0,59.07,59.07,59.0,59.0,14552.0
2025-05-15 15:20:00,59.0,59.0,58.94,58.99,13294.0,59.0,59.0,58.94,58.99,13294.0
2025-05-15 15:25:00,58.99,59.0,58.96,59.0,11561.0,58.99,59.0,58.96,59.0,11561.0
2025-05-15 15:30:00,59.0,59.03,58.99,59.03,6930.0,59.0,59.03,58.99,59.03,6930.0
2025-05-15 15:35:00,59.04,59.1,59.03,59.07,11748.0,59.04,59.1,59.03,59.07,11748.0
2025-05-15 15:40:00,59.07,59.1,59.06,59.1,8521.0,59.07,59.1,59.06,59.1,8521.0
2025-05-15 15:45:00,59.11,59.12,59.07,59.11,23180.0,59.11,59.12,59.07,59.11,23180.0
2025-05-15 15:50:00,59.1,59.14,59.09,59.1,28360.0,59.1,59.14,59.09,59.1,28360.0
2025-05-15 15:55:00,59.11,59.24,59.07,59.24,142958.0,59.11,59.24,59.07,59.24,142958.0
2025-05-16 09:30:00,57.65,57.86,57.47,57.85,82652.0,57.65,57.86,57.47,57.85,82652.0
2025-05-16 09:35:00,57.86,57.9,57.74,57.85,32330.0,57.86,57.9,57.74,57.85,32330.0
2025-05-16 09:40:00,57.81,58.16,57.8,58.15,42425.0,57.81,58.16,57.8,58.15,42425.0
2025-05-16 09:45:00,58.16,58.19,57.95,58.05,26489.0,58.16,58.19,57.95,58.05,26489.0
2025-05-16 09:50:00,58.07,58.15,57.91,57.97,20070.0,58.07,58.15,57.91,57.97,20070.0
2025-05-16 09:55:00,57.96,58.03,57.91,57.97,14330.0,57.96,58.03,57.91,57.97,14330.0
2025-05-16 10:00:00,57.98,58.11,57.95,58.01,18582.0,57.98,58.11,57.95,58.01,18582.0
2025-05-16 10:05:00,58.01,58.15,57.97,58.07,13640.0,58.01,58.15,57.97,58.07,13640.0
2025-05-16 10:10:00,58.02,58.03,57.94,57.98,17234.0,58.02,58.03,57.94,57.98,17234.0
2025-05-16 10:15:00,57.98,58.01,57.74,57.78,21895.0,57.98,58.01,57.74,57.78,21895.0
2025-05-16 10:20:00,57.76,57.97,57.76,57.92,18466.0,57.76,57.97,57.76,57.92,18466.0
2025-05-16 10:25:00,57.92,57.93,57.79,57.85,17614.0,57.92,57.93,57.79,57.85,17614.0
2025-05-16 10:30:00,57.87,57.96,57.87,57.9,8971.0,57.87,57.96,57.87,57.9,8971.0
2025-05-16 10:35:00,57.91,57.91,57.83,57.84,8940.0,57.91,57.91,57.83,57.84,8940.0
2025-05-16 10:40:00,57.85,57.85,57.64,57.71,16740.0,57.85,57.85,57.64,57.71,16740.0
2025-05-16 10:45:00,57.71,57.8,57.71,57.79,12360.0,57.71,57.8,57.71,57.79,12360.0
2025-05-16 10:50:00,57.81,57.85,57.75,57.81,10107.0,57.81,57.85,57.75,57.81,10107.0
2025-05-16 10:55:00,57.81,57.83,57.67,57.67,10038.0,57.81,57.83,57.67,57.67,10038.0
2025-05-16 11:00:00,57.68,57.76,57.68,57.73,6970.0,57.68,57.76,57.68,57.73,6970.0
2025-05-16 11:05:00,57.72,57.74,57.66,57.66,6839.0,57.72,57.74,57.66,57.66,6839.0
2025-05-16 11:10:00,57.67,57.85,57.67,57.79,12510.0,57.67,57.85,57.67,57.79,12510.0
2025-05-16 11:15:00,57.8,57.8,57.72,57.78,6600.0,57.8,57.8,57.72,57.78,6600.0
2025-05-16 11:20:00,57.79,57.86,57.76,57.78,8965.0,57.79,57.86,57.76,57.78,8965.0
2025-05-16 11:25:00,57.78,57.86,57.75,57.86,17348.0,57.78,57.86,57.75,57.86,17348.0
2025-05-16 11:30:00,57.87,58.02,57.87,58.02,11740.0,57.87,58.02,57.87,58.02,11740.0
2025-05-16 11:35:00,58.03,58.06,58.03,58.04,6500.0,58.03,58.06,58.03,58.04,6500.0
2025-05-16 11:40:00,58.03,58.07,58.01,58.07,15544.0,58.03,58.07,58.01,58.07,15544.0
2025-05-16 11:45:00,58.06,58.13,57.99,58.11,12500.0,58.06,58.13,57.99,58.11,12500.0
2025-05-16 11:50:00,58.1,58.15,58.05,58.1,10242.0,58.1,58.15,58.05,58.1,10242.0
2025-05-16 11:55:00,58.13,58.18,58.09,58.15,14141.0,58.13,58.18,58.09,58.15,14141.0
2025-05-16 12:00:00,58.15,58.25,58.11,58.21,16137.0,58.15,58.25,58.11,58.21,16137.0
2025-05-16 12:05:00,58.2,58.2,58.13,58.13,6500.0,58.2,58.2,58.13,58.13,6500.0
2025-05-16 12:10:00,58.13,58.3,58.12,58.29,6659.0,58.13,58.3,58.12,58.29,6659.0
2025-05-16 12:15:00,58.3,58.32,58.25,58.3,5300.0,58.3,58.32,58.25,58.3,5300.0
2025-05-16 12:20:00,58.29,58.38,58.27,58.29,7487.0,58.29,58.38,58.27,58.29,7487.0
2025-05-16 12:25:00,58.29,58.36,58.27,58.33,6699.0,58.29,58.36,58.27,58.33,6699.0
2025-05-16 12:30:00,58.33,58.42,58.3,58.3,10632.0,58.33,58.42,58.3,58.3,10632.0
2025-05-16 12:35:00,58.3,58.35,58.29,58.35,6068.0,58.3,58.35,58.29,58.35,6068.0
2025-05-16 12:40:00,58.35,58.39,58.33,58.39,7588.0,58.35,58.39,58.33,58.39,7588.0
2025-05-16 12:45:00,58.38,58.48,58.37,58.45,9967.0,58.38,58.48,58.37,58.45,9967.0
2025-05-16 12:50:00,58.45,58.47,58.4,58.43,7545.0,58.45,58.47,58.4,58.43,7545.0
2025-05-16 12:55:00,58.43,58.43,58.38,58.38,8100.0,58.43,58.43,58.38,58.38,8100.0
2025-05-16 13:00:00,58.37,58.45,58.37,58.43,6823.0,58.37,58.45,58.37,58.43,6823.0
2025-05-16 13:05:00,58.44,58.52,58.44,58.47,11927.0,58.44,58.52,58.44,58.47,11927.0
2025-05-16 13:10:00,58.48,58.48,58.38,58.39,7044.0,58.48,58.48,58.38,58.39,7044.0
2025-05-16 13:15:00,58.41,58.47,58.41,58.42,10230.0,58.41,58.47,58.41,58.42,10230.0
2025-05-16 13:20:00,58.42,58.5,58.42,58.48,20389.0,58.42,58.5,58.42,58.48,20389.0
2025-05-16 13:25:00,58.49,58.49,58.4,58.42,8800.0,58.49,58.49,58.4,58.42,8800.0
2025-05-16 13:30:00,58.41,58.41,58.38,58.4,5800.0,58.41,58.41,58.38,58.4,5800.0
2025-05-16 13:35:00,58.4,58.4,58.35,58.39,9290.0,58.4,58.4,58.35,58.39,9290.0
2025-05-16 13:40:00,58.39,58.45,58.37,58.41,9675.0,58.39,58.45,58.37,58.41,9675.0
2025-05-16 13:45:00,58.42,58.44,58.4,58.4,8500.0,58.42,58.44,58.4,58.4,8500.0
2025-05-16 13:50:00,58.41,58.41,58.32,58.32,7071.0,58.41,58.41,58.32,58.32,7071.0
2025-05-16 13:55:00,58.31,58.35,58.28,58.32,6196.0,58.31,58.35,58.28,58.32,6196.0
2025-05-16 14:00:00,58.34,58.38,58.33,58.35,7400.0,58.34,58.38,58.33,58.35,7400.0
2025-05-16 14:05:00,58.36,58.37,58.34,58.37,4112.0,58.36,58.37,58.34,58.37,4112.0
2025-05-16 14:10:00,58.36,58.36,58.29,58.29,7700.0,58.36,58.36,58.29,58.29,7700.0
2025-05-16 14:15:00,58.29,58.31,58.29,58.31,4184.0,58.29,58.31,58.29,58.31,4184.0
2025-05-16 14:20:00,58.3,58.36,58.29,58.33,5232.0,58.3,58.36,58.29,58.33,5232.0
2025-05-16 14:25:00,58.33,58.38,58.33,58.37,5157.0,58.33,58.38,58.33,58.37,5157.0
2025-05-16 14:30:00,58.37,58.39,58.36,58.39,4415.0,58.37,58.39,58.36,58.39,4415.0
2025-05-16 14:35:00,58.4,58.41,58.31,58.31,5200.0,58.4,58.41,58.31,58.31,5200.0
2025-05-16 14:40:00,58.31,58.36,58.31,58.35,5700.0,58.31,58.36,58.31,58.35,5700.0
2025-05-16 14:45:00,58.36,58.47,58.36,58.47,5299.0,58.36,58.47,58.36,58.47,5299.0
2025-05-16 14:50:00,58.48,58.48,58.42,58.44,3800.0,58.48,58.48,58.42,58.44,3800.0
2025-05-16 14:55:00,58.45,58.45,58.39,58.39,5300.0,58.45,58.45,58.39,58.39,5300.0
2025-05-16 15:00:00,58.4,58.46,58.4,58.45,6486.0,58.4,58.46,58.4,58.45,6486.0
2025-05-16 15:05:00,58.46,58.53,58.46,58.51,4800.0,58.46,58.53,58.46,58.51,4800.0
2025-05-16 15:10:00,58.5,58.55,58.48,58.55,10552.0,58.5,58.55,58.48,58.55,10552.0
2025-05-16 15:15:00,58.54,58.59,58.53,58.54,15697.0,58.54,58.59,58.53,58.54,15697.0
2025-05-16 15:20:00,58.55,58.62,58.54,58.62,10231.0,58.55,58.62,58.54,58.62,10231.0
2025-05-16 15:25:00,58.62,58.62,58.58,58.59,16181.0,58.62,58.62,58.58,58.59,16181.0
2025-05-16 15:30:00,58.59,58.62,58.58,58.62,17640.0,58.59,58.62,58.58,58.62,17640.0
2025-05-16 15:35:00,58.63,58.63,58.56,58.56,21705.0,58.63,58.63,58.56,58.56,21705.0
2025-05-16 15:40:00,58.56,58.57,58.55,58.55,7250.0,58.56,58.57,58.55,58.55,7250.0
2025-05-16 15:45:00,58.56,58.56,58.49,58.54,11188.0,58.56,58.56,58.49,58.54,11188.0
2025-05-16 15:50:00,58.52,58.58,58.48,58.57,21693.0,58.52,58.58,58.48,58.57,21693.0
2025-05-16 15:55:00,58.57,58.68,58.52,58.68,67051.0,58.57,58.68,58.52,58.68,67051.0
2025-05-19 09:30:00,59.73,59.88,59.56,59.63,70496.0,59.73,59.88,59.56,59.63,70496.0
2025-05-19 09:35:00,59.61,59.67,59.49,59.62,30754.0,59.61,59.67,59.49,59.62,30754.0
2025-05-19 09:40:00,59.63,59.71,59.5,59.67,16879.0,59.63,59.71,59.5,59.67,16879.0
2025-05-19 09:45:00,59.71,59.78,59.54,59.6,20569.0,59.71,59.78,59.54,59.6,20569.0
2025-05-19 09:50:00,59.58,59.61,59.49,59.58,20823.0,59.58,59.61,59.49,59.58,20823.0
2025-05-19 09:55:00,59.58,59.63,59.53,59.54,14019.0,59.58,59.63,59.53,59.54,14019.0
2025-05-19 10:00:00,59.56,59.58,59.33,59.4,12039.0,59.56,59.58,59.33,59.4,12039.0
2025-05-19 10:05:00,59.38,59.44,59.26,59.29,21290.0,59.38,59.44,59.26,59.29,21290.0
2025-05-19 10:10:00,59.29,59.45,59.26,59.4,8759.0,59.29,59.45,59.26,59.4,8759.0
2025-05-19 10:15:00,59.4,59.65,59.4,59.64,11390.0,59.4,59.65,59.4,59.64,11390.0
2025-05-19 10:20:00,59.64,59.75,59.63,59.73,9762.0,59.64,59.75,59.63,59.73,9762.0
2025-05-19 10:25:00,59.73,59.9,59.71,59.89,15379.0,59.73,59.9,59.71,59.89,15379.0
2025-05-19 10:30:00,59.9,59.97,59.88,59.89,9878.0,59.9,59.97,59.88,59.89,9878.0
2025-05-19 10:35:00,59.89,59.89,59.74,59.8,10185.0,59.89,59.89,59.74,59.8,10185.0
2025-05-19 10:40:00,59.82,59.84,59.73,59.73,4400.0,59.82,59.84,59.73,59.73,4400.0
2025-05-19 10:45:00,59.75,59.88,59.74,59.86,9522.0,59.75,59.88,59.74,59.86,9522.0
2025-05-19 10:50:00,59.86,59.91,59.84,59.89,13935.0,59.86,59.91,59.84,59.89,13935.0
2025-05-19 10:55:00,59.89,59.94,59.89,59.9,19965.0,59.89,59.94,59.89,59.9,19965.0
2025-05-19 11:00:00,59.9,59.93,59.88,59.91,9280.0,59.9,59.93,59.88,59.91,9280.0
2025-05-19 11:05:00,59.91,59.95,59.89,59.9,9757.0,59.91,59.95,59.89,59.9,9757.0
2025-05-19 11:10:00,59.89,60.01,59.89,59.99,13578.0,59.89,60.01,59.89,59.99,13578.0
2025-05-19 11:15:00,59.99,60.05,59.93,59.96,11927.0,59.99,60.05,59.93,59.96,11927.0
2025-05-19 11:20:00,59.95,60.08,59.93,60.07,9011.0,59.95,60.08,59.93,60.07,9011.0
2025-05-19 11:25:00,60.07,60.07,60.03,60.06,8895.0,60.07,60.07,60.03,60.06,8895.0
2025-05-19 11:30:00,60.06,60.08,60.05,60.07,6394.0,60.06,60.08,60.05,60.07,6394.0
2025-05-19 11:35:00,60.08,60.12,60.06,60.1,21796.0,60.08,60.12,60.06,60.1,21796.0
2025-05-19 11:40:00,60.09,60.17,60.05,60.05,7300.0,60.09,60.17,60.05,60.05,7300.0
2025-05-19 11:45:00,60.05,60.16,60.03,60.16,9286.0,60.05,60.16,60.03,60.16,9286.0
2025-05-19 11:50:00,60.15,60.24,60.15,60.19,10449.0,60.15,60.24,60.15,60.19,10449.0
2025-05-19 11:55:00,60.13,60.15,60.01,60.04,8378.0,60.13,60.15,60.01,60.04,8378.0
2025-05-19 12:00:00,60.05,60.07,60.03,60.06,20371.0,60.05,60.07,60.03,60.06,20371.0
2025-05-19 12:05:00,60.05,60.05,60.02,60.03,4700.0,60.05,60.05,60.02,60.03,4700.0
2025-05-19 12:10:00,60.05,60.11,60.05,60.11,6542.0,60.05,60.11,60.05,60.11,6542.0
2025-05-19 12:15:00,60.1,60.13,60.06,60.07,2600.0,60.1,60.13,60.06,60.07,2600.0
2025-05-19 12:20:00,60.07,60.08,60.05,60.08,4985.0,60.07,60.08,60.05,60.08,4985.0
2025-05-19 12:25:00,60.08,60.08,60.05,60.06,6943.0,60.08,60.08,60.05,60.06,6943.0
2025-05-19 12:30:00,60.1,60.16,60.1,60.15,6387.0,60.1,60.16,60.1,60.15,6387.0
2025-05-19 12:35:00,60.15,60.17,60.12,60.16,5289.0,60.15,60.17,60.12,60.16,5289.0
2025-05-19 12:40:00,60.16,60.17,60.1,60.1,7400.0,60.16,60.17,60.1,60.1,7400.0
2025-05-19 12:45:00,60.1,60.14,60.1,60.12,9154.0,60.1,60.14,60.1,60.12,9154.0
2025-05-19 12:50:00,60.13,60.13,60.09,60.09,8426.0,60.13,60.13,60.09,60.09,8426.0
2025-05-19 12:55:00,60.1,60.1,60.08,60.09,6738.0,60.1,60.1,60.08,60.09,6738.0
2025-05-19 13:00:00,60.09,60.11,60.05,60.06,6984.0,60.09,60.11,60.05,60.06,6984.0
2025-05-19 13:05:00,60.05,60.09,60.05,60.09,4737.0,60.05,60.09,60.05,60.09,4737.0
2025-05-19 13:10:00,60.1,60.1,60.03,60.05,6870.0,60.1,60.1,60.03,60.05,6870.0
2025-05-19 13:15:00,60.07,60.07,60.04,60.04,7600.0,60.07,60.07,60.04,60.04,7600.0
2025-05-19 13:20:00,60.05,60.06,60.01,60.04,8385.0,60.05,60.06,60.01,60.04,8385.0
2025-05-19 13:25:00,60.04,60.07,60.04,60.05,8900.0,60.04,60.07,60.04,60.05,8900.0
2025-05-19 13:30:00,60.05,60.11,60.04,60.04,7056.0,60.05,60.11,60.04,60.04,7056.0
2025-05-19 13:35:00,60.04,60.04,59.92,59.92,12412.0,60.04,60.04,59.92,59.92,12412.0
2025-05-19 13:40:00,59.93,59.98,59.93,59.95,4011.0,59.93,59.98,59.93,59.95,4011.0
2025-05-19 13:45:00,59.97,60.07,59.97,60.05,4197.0,59.97,60.07,59.97,60.05,4197.0
2025-05-19 13:50:00,60.05,60.05,60.0,60.0,2000.0,60.05,60.05,60.0,60.0,2000.0
2025-05-19 13:55:00,59.99,59.99,59.96,59.97,5800.0,59.99,59.99,59.96,59.97,5800.0
2025-05-19 14:00:00,59.96,60.01,59.94,60.0,6453.0,59.96,60.01,59.94,60.0,6453.0
2025-05-19 14:05:00,60.0,60.03,60.0,60.02,6440.0,60.0,60.03,60.0,60.02,6440.0
2025-05-19 14:10:00,60.03,60.05,59.98,59.98,11221.0,60.03,60.05,59.98,59.98,11221.0
2025-05-19 14:15:00,59.98,60.0,59.96,59.96,6010.0,59.98,60.0,59.96,59.96,6010.0
2025-05-19 14:20:00,59.96,59.99,59.93,59.99,10524.0,59.96,59.99,59.93,59.99,10524.0
2025-05-19 14:25:00,59.99,60.08,59.99,60.06,16932.0,59.99,60.08,59.99,60.06,16932.0
2025-05-19 14:30:00,60.06,60.06,60.03,60.05,13222.0,60.06,60.06,60.03,60.05,13222.0
2025-05-19 14:35:00,60.05,60.1,60.05,60.08,9300.0,60.05,60.1,60.05,60.08,9300.0
2025-05-19 14:40:00,60.07,60.09,60.06,60.07,7158.0,60.07,60.09,60.06,60.07,7158.0
2025-05-19 14:45:00,60.07,60.09,60.06,60.06,7089.0,60.07,60.09,60.06,60.06,7089.0
2025-05-19 14:50:00,60.06,60.08,60.05,60.08,8677.0,60.06,60.08,60.05,60.08,8677.0
2025-05-19 14:55:00,60.07,60.07,60.04,60.06,9246.0,60.07,60.07,60.04,60.06,9246.0
2025-05-19 15:00:00,60.07,60.07,60.05,60.06,10160.0,60.07,60.07,60.05,60.06,10160.0
2025-05-19 15:05:00,60.05,60.07,60.04,60.07,7408.0,60.05,60.07,60.04,60.07,7408.0
2025-05-19 15:10:00,60.06,60.12,60.05,60.12,11429.0,60.06,60.12,60.05,60.12,11429.0
2025-05-19 15:15:00,60.12,60.16,60.12,60.12,17176.0,60.12,60.16,60.12,60.12,17176.0
2025-05-19 15:20:00,60.12,60.17,60.11,60.12,18266.0,60.12,60.17,60.11,60.12,18266.0
2025-05-19 15:25:00,60.12,60.13,60.09,60.09,11525.0,60.12,60.13,60.09,60.09,11525.0
2025-05-19 15:30:00,60.08,60.15,60.08,60.09,11106.0,60.08,60.15,60.08,60.09,11106.0
2025-05-19 15:35:00,60.09,60.09,60.07,60.07,9981.0,60.09,60.09,60.07,60.07,9981.0
2025-05-19 15:40:00,60.07,60.09,60.06,60.06,14769.0,60.07,60.09,60.06,60.06,14769.0
2025-05-19 15:45:00,60.06,60.16,60.06,60.14,23883.0,60.06,60.16,60.06,60.14,23883.0
2025-05-19 15:50:00,60.14,60.24,60.13,60.22,24397.0,60.14,60.24,60.13,60.22,24397.0
2025-05-19 15:55:00,60.22,60.26,60.15,60.19,105050.0,60.22,60.26,60.15,60.19,105050.0
2025-05-20 09:30:00,60.25,60.34,60.09,60.23,35159.0,60.25,60.34,60.09,60.23,35159.0
2025-05-20 09:35:00,60.28,60.4,60.16,60.25,20363.0,60.28,60.4,60.16,60.25,20363.0
2025-05-20 09:40:00,60.25,60.41,60.24,60.36,11042.0,60.25,60.41,60.24,60.36,11042.0
2025-05-20 09:45:00,60.4,60.52,60.37,60.5,15240.0,60.4,60.52,60.37,60.5,15240.0
2025-05-20 09:50:00,60.5,60.57,60.44,60.55,14781.0,60.5,60.57,60.44,60.55,14781.0
2025-05-20 09:55:00,60.55,60.83,60.5,60.81,21162.0,60.55,60.83,60.5,60.81,21162.0
2025-05-20 10:00:00,60.82,61.01,60.82,61.01,29621.0,60.82,61.01,60.82,61.01,29621.0
2025-05-20 10:05:00,61.0,61.18,60.97,61.16,20454.0,61.0,61.18,60.97,61.16,20454.0
2025-05-20 10:10:00,61.17,61.22,61.11,61.14,9339.0,61.17,61.22,61.11,61.14,9339.0
2025-05-20 10:15:00,61.14,61.2,61.09,61.19,13835.0,61.14,61.2,61.09,61.19,13835.0
2025-05-20 10:20:00,61.18,61.3,61.14,61.3,14781.0,61.18,61.3,61.14,61.3,14781.0
2025-05-20 10:25:00,61.3,61.35,61.21,61.21,6760.0,61.3,61.35,61.21,61.21,6760.0
2025-05-20 10:30:00,61.22,61.31,61.1,61.12,11377.0,61.22,61.31,61.1,61.12,11377.0
2025-05-20 10:35:00,61.08,61.08,60.93,61.03,12440.0,61.08,61.08,60.93,61.03,12440.0
2025-05-20 10:40:00,61.05,61.21,61.05,61.17,10887.0,61.05,61.21,61.05,61.17,10887.0
2025-05-20 10:45:00,61.18,61.18,61.13,61.17,4900.0,61.18,61.18,61.13,61.17,4900.0
2025-05-20 10:50:00,61.19,61.31,61.19,61.27,17098.0,61.19,61.31,61.19,61.27,17098.0
2025-05-20 10:55:00,61.25,61.3,61.23,61.29,5116.0,61.25,61.3,61.23,61.29,5116.0
2025-05-20 11:00:00,61.29,61.32,61.2,61.22,6200.0,61.29,61.32,61.2,61.22,6200.0
2025-05-20 11:05:00,61.22,61.26,61.13,61.26,5500.0,61.22,61.26,61.13,61.26,5500.0
2025-05-20 11:10:00,61.25,61.34,61.23,61.32,4800.0,61.25,61.34,61.23,61.32,4800.0
2025-05-20 11:15:00,61.32,61.4,61.31,61.32,18172.0,61.32,61.4,61.31,61.32,18172.0
2025-05-20 11:20:00,61.31,61.33,61.24,61.26,7830.0,61.31,61.33,61.24,61.26,7830.0
2025-05-20 11:25:00,61.25,61.37,61.25,61.3,5100.0,61.25,61.37,61.25,61.3,5100.0
2025-05-20 11:30:00,61.3,61.33,61.25,61.28,5458.0,61.3,61.33,61.25,61.28,5458.0
2025-05-20 11:35:00,61.29,61.29,61.25,61.25,11479.0,61.29,61.29,61.25,61.25,11479.0
2025-05-20 11:40:00,61.25,61.32,61.23,61.32,4400.0,61.25,61.32,61.23,61.32,4400.0
2025-05-20 11:45:00,61.31,61.33,61.24,61.31,6000.0,61.31,61.33,61.24,61.31,6000.0
2025-05-20 11:50:00,61.32,61.33,61.26,61.28,4981.0,61.32,61.33,61.26,61.28,4981.0
2025-05-20 11:55:00,61.27,61.31,61.27,61.31,3900.0,61.27,61.31,61.27,61.31,3900.0
2025-05-20 12:00:00,61.31,61.34,61.3,61.31,4573.0,61.31,61.34,61.3,61.31,4573.0
2025-05-20 12:05:00,61.31,61.39,61.28,61.37,3430.0,61.31,61.39,61.28,61.37,3430.0
2025-05-20 12:10:00,61.38,61.38,61.32,61.37,3200.0,61.38,61.38,61.32,61.37,3200.0
2025-05-20 12:15:00,61.37,61.41,61.37,61.41,2200.0,61.37,61.41,61.37,61.41,2200.0
2025-05-20 12:20:00,61.43,61.45,61.38,61.38,6861.0,61.43,61.45,61.38,61.38,6861.0
2025-05-20 12:25:00,61.37,61.41,61.35,61.37,4575.0,61.37,61.41,61.35,61.37,4575.0
2025-05-20 12:30:00,61.39,61.41,61.39,61.4,2700.0,61.39,61.41,61.39,61.4,2700.0
2025-05-20 12:35:00,61.39,61.4,61.37,61.39,3700.0,61.39,61.4,61.37,61.39,3700.0
2025-05-20 12:40:00,61.39,61.51,61.39,61.5,10227.0,61.39,61.51,61.39,61.5,10227.0
2025-05-20 12:45:00,61.51,61.54,61.49,61.5,6818.0,61.51,61.54,61.49,61.5,6818.0
2025-05-20 12:50:00,61.49,61.54,61.46,61.53,4400.0,61.49,61.54,61.46,61.53,4400.0
2025-05-20 12:55:00,61.53,61.59,61.53,61.55,10425.0,61.53,61.59,61.53,61.55,10425.0
2025-05-20 13:00:00,61.57,61.59,61.56,61.59,4383.0,61.57,61.59,61.56,61.59,4383.0
2025-05-20 13:05:00,61.59,61.65,61.59,61.65,8949.0,61.59,61.65,61.59,61.65,8949.0
2025-05-20 13:10:00,61.66,61.7,61.62,61.62,7611.0,61.66,61.7,61.62,61.62,7611.0
2025-05-20 13:15:00,61.63,61.69,61.63,61.68,4374.0,61.63,61.69,61.63,61.68,4374.0
2025-05-20 13:20:00,61.68,61.71,61.66,61.66,6821.0,61.68,61.71,61.66,61.66,6821.0
2025-05-20 13:25:00,61.65,61.68,61.62,61.68,7875.0,61.65,61.68,61.62,61.68,7875.0
2025-05-20 13:30:00,61.69,61.7,61.68,61.69,3550.0,61.69,61.7,61.68,61.69,3550.0
2025-05-20 13:35:00,61.71,61.74,61.69,61.74,8217.0,61.71,61.74,61.69,61.74,8217.0
2025-05-20 13:40:00,61.74,61.74,61.69,61.74,6518.0,61.74,61.74,61.69,61.74,6518.0
2025-05-20 13:45:00,61.74,61.74,61.7,61.72,7242.0,61.74,61.74,61.7,61.72,7242.0
2025-05-20 13:50:00,61.72,61.78,61.72,61.77,10361.0,61.72,61.78,61.72,61.77,10361.0
2025-05-20 13:55:00,61.77,61.81,61.76,61.8,5306.0,61.77,61.81,61.76,61.8,5306.0
2025-05-20 14:00:00,61.8,61.8,61.75,61.76,8600.0,61.8,61.8,61.75,61.76,8600.0
2025-05-20 14:05:00,61.74,61.81,61.73,61.81,10205.0,61.74,61.81,61.73,61.81,10205.0
2025-05-20 14:10:00,61.81,61.87,61.81,61.85,6155.0,61.81,61.87,61.81,61.85,6155.0
2025-05-20 14:15:00,61.85,61.85,61.79,61.8,7200.0,61.85,61.85,61.79,61.8,7200.0
2025-05-20 14:20:00,61.8,61.83,61.77,61.8,7661.0,61.8,61.83,61.77,61.8,7661.0
2025-05-20 14:25:00,61.8,61.83,61.73,61.73,8157.0,61.8,61.83,61.73,61.73,8157.0
2025-05-20 14:30:00,61.73,61.75,61.68,61.75,7434.0,61.73,61.75,61.68,61.75,7434.0
2025-05-20 14:35:00,61.77,61.84,61.75,61.81,8950.0,61.77,61.84,61.75,61.81,8950.0
2025-05-20 14:40:00,61.81,61.86,61.76,61.82,11100.0,61.81,61.86,61.76,61.82,11100.0
2025-05-20 14:45:00,61.83,61.85,61.79,61.85,7518.0,61.83,61.85,61.79,61.85,7518.0
2025-05-20 14:50:00,61.84,61.85,61.81,61.84,4900.0,61.84,61.85,61.81,61.84,4900.0
2025-05-20 14:55:00,61.85,61.86,61.83,61.83,4800.0,61.85,61.86,61.83,61.83,4800.0
2025-05-20 15:00:00,61.83,61.83,61.74,61.74,6100.0,61.83,61.83,61.74,61.74,6100.0
2025-05-20 15:05:00,61.74,61.81,61.73,61.81,10539.0,61.74,61.81,61.73,61.81,10539.0
2025-05-20 15:10:00,61.81,61.88,61.8,61.84,14603.0,61.81,61.88,61.8,61.84,14603.0
2025-05-20 15:15:00,61.86,61.97,61.85,61.96,13555.0,61.86,61.97,61.85,61.96,13555.0
2025-05-20 15:20:00,61.97,61.98,61.92,61.95,12595.0,61.97,61.98,61.92,61.95,12595.0
2025-05-20 15:25:00,61.96,61.96,61.85,61.85,8200.0,61.96,61.96,61.85,61.85,8200.0
2025-05-20 15:30:00,61.85,61.88,61.8,61.86,24148.0,61.85,61.88,61.8,61.86,24148.0
2025-05-20 15:35:00,61.86,61.91,61.84,61.89,22924.0,61.86,61.91,61.84,61.89,22924.0
2025-05-20 15:40:00,61.91,61.93,61.89,61.91,24361.0,61.91,61.93,61.89,61.91,24361.0
2025-05-20 15:45:00,61.91,61.97,61.9,61.96,30611.0,61.91,61.97,61.9,61.96,30611.0
2025-05-20 15:50:00,61.96,62.04,61.96,62.02,66715.0,61.96,62.04,61.96,62.02,66715.0
2025-05-20 15:55:00,62.01,62.37,62.01,62.26,599353.0,62.01,62.37,62.01,62.26,599353.0
2025-05-21 09:30:00,62.38,63.44,62.38,63.41,91996.0,62.38,63.44,62.38,63.41,91996.0
2025-05-21 09:35:00,63.42,63.51,63.05,63.18,23063.0,63.42,63.51,63.05,63.18,23063.0
2025-05-21 09:40:00,63.12,63.12,62.89,62.95,22340.0,63.12,63.12,62.89,62.95,22340.0
2025-05-21 09:45:00,62.93,62.93,62.62,62.77,12764.0,62.93,62.93,62.62,62.77,12764.0
2025-05-21 09:50:00,62.72,62.81,62.62,62.81,7545.0,62.72,62.81,62.62,62.81,7545.0
2025-05-21 09:55:00,62.83,62.95,62.76,62.95,7000.0,62.83,62.95,62.76,62.95,7000.0
2025-05-21 10:00:00,62.92,62.93,62.61,62.68,13363.0,62.92,62.93,62.61,62.68,13363.0
2025-05-21 10:05:00,62.67,62.76,62.61,62.62,9252.0,62.67,62.76,62.61,62.62,9252.0
2025-05-21 10:10:00,62.61,62.68,62.59,62.68,4400.0,62.61,62.68,62.59,62.68,4400.0
2025-05-21 10:15:00,62.65,62.68,62.61,62.65,3750.0,62.65,62.68,62.61,62.65,3750.0
2025-05-21 10:20:00,62.68,62.81,62.57,62.81,10100.0,62.68,62.81,62.57,62.81,10100.0
2025-05-21 10:25:00,62.83,62.87,62.76,62.84,4968.0,62.83,62.87,62.76,62.84,4968.0
2025-05-21 10:30:00,62.83,62.89,62.72,62.88,4580.0,62.83,62.89,62.72,62.88,4580.0
2025-05-21 10:35:00,62.85,62.86,62.77,62.86,3500.0,62.85,62.86,62.77,62.86,3500.0
2025-05-21 10:40:00,62.85,63.01,62.84,62.95,8100.0,62.85,63.01,62.84,62.95,8100.0
2025-05-21 10:45:00,62.96,63.02,62.87,63.01,5962.0,62.96,63.02,62.87,63.01,5962.0
2025-05-21 10:50:00,63.0,63.07,62.96,62.99,5769.0,63.0,63.07,62.96,62.99,5769.0
2025-05-21 10:55:00,62.96,63.01,62.94,62.95,5987.0,62.96,63.01,62.94,62.95,5987.0
2025-05-21 11:00:00,62.93,63.05,62.92,62.96,6569.0,62.93,63.05,62.92,62.96,6569.0
2025-05-21 11:05:00,62.99,63.21,62.97,63.15,8018.0,62.99,63.21,62.97,63.15,8018.0
2025-05-21 11:10:00,63.12,63.25,63.1,63.23,7600.0,63.12,63.25,63.1,63.23,7600.0
2025-05-21 11:15:00,63.2,63.32,63.19,63.32,6147.0,63.2,63.32,63.19,63.32,6147.0
2025-05-21 11:20:00,63.33,63.35,63.18,63.2,83602.0,63.33,63.35,63.18,63.2,83602.0
2025-05-21 11:25:00,63.23,63.23,63.13,63.15,8100.0,63.23,63.23,63.13,63.15,8100.0
2025-05-21 11:30:00,63.16,63.22,63.15,63.22,7600.0,63.16,63.22,63.15,63.22,7600.0
2025-05-21 11:35:00,63.22,63.27,63.2,63.27,5100.0,63.22,63.27,63.2,63.27,5100.0
2025-05-21 11:40:00,63.28,63.33,63.24,63.32,6300.0,63.28,63.33,63.24,63.32,6300.0
2025-05-21 11:45:00,63.32,63.35,63.26,63.32,5853.0,63.32,63.35,63.26,63.32,5853.0
2025-05-21 11:50:00,63.31,63.42,63.31,63.38,4900.0,63.31,63.42,63.31,63.38,4900.0
2025-05-21 11:55:00,63.38,63.39,63.35,63.35,4500.0,63.38,63.39,63.35,63.35,4500.0
2025-05-21 12:00:00,63.34,63.35,63.27,63.33,3000.0,63.34,63.35,63.27,63.33,3000.0
2025-05-21 12:05:00,63.39,63.46,63.39,63.43,6883.0,63.39,63.46,63.39,63.43,6883.0
2025-05-21 12:10:00,63.45,63.49,63.44,63.46,5223.0,63.45,63.49,63.44,63.46,5223.0
2025-05-21 12:15:00,63.46,63.48,63.43,63.46,3800.0,63.46,63.48,63.43,63.46,3800.0
2025-05-21 12:20:00,63.47,63.5,63.44,63.47,9500.0,63.47,63.5,63.44,63.47,9500.0
2025-05-21 12:25:00,63.43,63.44,63.35,63.4,8012.0,63.43,63.44,63.35,63.4,8012.0
2025-05-21 12:30:00,63.4,63.4,63.35,63.35,17683.0,63.4,63.4,63.35,63.35,17683.0
2025-05-21 12:35:00,63.33,63.49,63.33,63.47,4073.0,63.33,63.49,63.33,63.47,4073.0
2025-05-21 12:40:00,63.47,63.49,63.37,63.37,5000.0,63.47,63.49,63.37,63.37,5000.0
2025-05-21 12:45:00,63.37,63.43,63.37,63.41,4793.0,63.37,63.43,63.37,63.41,4793.0
2025-05-21 12:50:00,63.41,63.44,63.31,63.31,5837.0,63.41,63.44,63.31,63.31,5837.0
2025-05-21 12:55:00,63.32,63.33,63.21,63.22,6300.0,63.32,63.33,63.21,63.22,6300.0
2025-05-21 13:00:00,63.21,63.32,63.21,63.32,5900.0,63.21,63.32,63.21,63.32,5900.0
2025-05-21 13:05:00,63.32,63.44,63.32,63.39,6731.0,63.32,63.44,63.32,63.39,6731.0
2025-05-21 13:10:00,63.41,63.42,63.36,63.39,4200.0,63.41,63.42,63.36,63.39,4200.0
2025-05-21 13:15:00,63.41,63.41,63.26,63.28,7400.0,63.41,63.41,63.26,63.28,7400.0
2025-05-21 13:20:00,63.28,63.31,63.16,63.19,7000.0,63.28,63.31,63.16,63.19,7000.0
2025-05-21 13:25:00,63.18,63.18,62.97,62.97,9300.0,63.18,63.18,62.97,62.97,9300.0
2025-05-21 13:30:00,62.97,63.14,62.79,63.14,7400.0,62.97,63.14,62.79,63.14,7400.0
2025-05-21 13:35:00,63.15,63.16,63.09,63.16,7925.0,63.15,63.16,63.09,63.16,7925.0
2025-05-21 13:40:00,63.22,63.25,63.13,63.18,5200.0,63.22,63.25,63.13,63.18,5200.0
2025-05-21 13:45:00,63.17,63.21,63.13,63.16,3514.0,63.17,63.21,63.13,63.16,3514.0
2025-05-21 13:50:00,63.17,63.17,63.04,63.06,2600.0,63.17,63.17,63.04,63.06,2600.0
2025-05-21 13:55:00,63.06,63.14,63.04,63.14,3700.0,63.06,63.14,63.04,63.14,3700.0
2025-05-21 14:00:00,63.17,63.17,63.0,63.0,3893.0,63.17,63.17,63.0,63.0,3893.0
2025-05-21 14:05:00,62.98,63.13,62.96,63.07,3825.0,62.98,63.13,62.96,63.07,3825.0
2025-05-21 14:10:00,63.08,63.08,62.98,63.05,6940.0,63.08,63.08,62.98,63.05,6940.0
2025-05-21 14:15:00,63.05,63.09,62.96,63.01,4906.0,63.05,63.09,62.96,63.01,4906.0
2025-05-21 14:20:00,63.01,63.02,62.92,62.93,2900.0,63.01,63.02,62.92,62.93,2900.0
2025-05-21 14:25:00,62.95,62.98,62.89,62.96,2500.0,62.95,62.98,62.89,62.96,2500.0
2025-05-21 14:30:00,62.96,63.06,62.94,63.06,5726.0,62.96,63.06,62.94,63.06,5726.0
2025-05-21 14:35:00,63.06,63.15,63.06,63.14,6908.0,63.06,63.15,63.06,63.14,6908.0
2025-05-21 14:40:00,63.15,63.15,63.11,63.13,3340.0,63.15,63.15,63.11,63.13,3340.0
2025-05-21 14:45:00,63.15,63.15,63.03,63.07,2601.0,63.15,63.15,63.03,63.07,2601.0
2025-05-21 14:50:00,63.05,63.1,63.02,63.06,6200.0,63.05,63.1,63.02,63.06,6200.0
2025-05-21 14:55:00,63.05,63.09,62.96,62.99,6040.0,63.05,63.09,62.96,62.99,6040.0
2025-05-21 15:00:00,63.02,63.13,63.0,63.13,4348.0,63.02,63.13,63.0,63.13,4348.0
2025-05-21 15:05:00,63.13,63.2,63.1,63.12,10010.0,63.13,63.2,63.1,63.12,10010.0
2025-05-21 15:10:00,63.14,63.2,63.09,63.18,12991.0,63.14,63.2,63.09,63.18,12991.0
2025-05-21 15:15:00,63.19,63.22,63.15,63.22,24095.0,63.19,63.22,63.15,63.22,24095.0
2025-05-21 15:20:00,63.23,63.24,63.16,63.2,11280.0,63.23,63.24,63.16,63.2,11280.0
2025-05-21 15:25:00,63.2,63.24,63.19,63.24,11522.0,63.2,63.24,63.19,63.24,11522.0
2025-05-21 15:30:00,63.27,63.37,63.27,63.35,12267.0,63.27,63.37,63.27,63.35,12267.0
2025-05-21 15:35:00,63.36,63.43,63.34,63.43,13980.0,63.36,63.43,63.34,63.43,13980.0
2025-05-21 15:40:00,63.44,63.48,63.41,63.48,22463.0,63.44,63.48,63.41,63.48,22463.0
2025-05-21 15:45:00,63.49,63.51,63.46,63.46,40378.0,63.49,63.51,63.46,63.46,40378.0
2025-05-21 15:50:00,63.47,63.47,63.25,63.27,36693.0,63.47,63.47,63.25,63.27,36693.0
2025-05-21 15:55:00,63.27,63.28,63.16,63.16,66676.0,63.27,63.28,63.16,63.16,66676.0
2025-05-22 09:30:00,63.12,63.4,63.12,63.21,42767.0,63.12,63.4,63.12,63.21,42767.0
2025-05-22 09:35:00,63.09,63.13,62.76,62.78,22155.0,63.09,63.13,62.76,62.78,22155.0
2025-05-22 09:40:00,62.84,63.05,62.8,63.03,7215.0,62.84,63.05,62.8,63.03,7215.0
2025-05-22 09:45:00,62.97,63.07,62.76,62.79,7955.0,62.97,63.07,62.76,62.79,7955.0
2025-05-22 09:50:00,62.8,62.84,62.54,62.73,27132.0,62.8,62.84,62.54,62.73,27132.0
2025-05-22 09:55:00,62.71,62.73,62.41,62.41,13658.0,62.71,62.73,62.41,62.41,13658.0
2025-05-22 10:00:00,62.4,62.55,62.27,62.46,36856.0,62.4,62.55,62.27,62.46,36856.0
2025-05-22 10:05:00,62.44,62.61,62.35,62.57,30606.0,62.44,62.61,62.35,62.57,30606.0
2025-05-22 10:10:00,62.57,62.63,62.48,62.53,7373.0,62.57,62.63,62.48,62.53,7373.0
2025-05-22 10:15:00,62.52,62.72,62.46,62.72,7200.0,62.52,62.72,62.46,62.72,7200.0
2025-05-22 10:20:00,62.72,62.81,62.72,62.8,7536.0,62.72,62.81,62.72,62.8,7536.0
2025-05-22 10:25:00,62.8,62.9,62.78,62.88,8200.0,62.8,62.9,62.78,62.88,8200.0
2025-05-22 10:30:00,62.88,63.08,62.88,63.07,5650.0,62.88,63.08,62.88,63.07,5650.0
2025-05-22 10:35:00,63.09,63.11,63.01,63.11,3500.0,63.09,63.11,63.01,63.11,3500.0
2025-05-22 10:40:00,63.16,63.25,63.12,63.23,2289.0,63.16,63.25,63.12,63.23,2289.0
2025-05-22 10:45:00,63.18,63.33,63.17,63.24,2800.0,63.18,63.33,63.17,63.24,2800.0
2025-05-22 10:50:00,63.24,63.24,63.07,63.15,4920.0,63.24,63.24,63.07,63.15,4920.0
2025-05-22 10:55:00,63.17,63.19,63.08,63.08,5276.0,63.17,63.19,63.08,63.08,5276.0
2025-05-22 11:00:00,63.07,63.19,62.96,62.96,11325.0,63.07,63.19,62.96,62.96,11325.0
2025-05-22 11:05:00,62.98,63.01,62.71,62.79,21979.0,62.98,63.01,62.71,62.79,21979.0
2025-05-22 11:10:00,62.79,62.91,62.73,62.91,9917.0,62.79,62.91,62.73,62.91,9917.0
2025-05-22 11:15:00,62.92,62.99,62.89,62.94,3132.0,62.92,62.99,62.89,62.94,3132.0
2025-05-22 11:20:00,62.94,63.03,62.93,62.99,5793.0,62.94,63.03,62.93,62.99,5793.0
2025-05-22 11:25:00,63.02,63.06,62.99,62.99,4623.0,63.02,63.06,62.99,62.99,4623.0
2025-05-22 11:30:00,62.99,63.03,62.94,62.99,3700.0,62.99,63.03,62.94,62.99,3700.0
2025-05-22 11:35:00,62.99,63.05,62.97,62.97,5534.0,62.99,63.05,62.97,62.97,5534.0
2025-05-22 11:40:00,62.96,63.09,62.94,63.07,4955.0,62.96,63.09,62.94,63.07,4955.0
2025-05-22 11:45:00,63.07,63.16,63.07,63.14,3916.0,63.07,63.16,63.07,63.14,3916.0
2025-05-22 11:50:00,63.15,63.19,63.12,63.17,2400.0,63.15,63.19,63.12,63.17,2400.0
2025-05-22 11:55:00,63.15,63.18,63.08,63.11,5799.0,63.15,63.18,63.08,63.11,5799.0
2025-05-22 12:00:00,63.13,63.18,63.08,63.11,4600.0,63.13,63.18,63.08,63.11,4600.0
2025-05-22 12:05:00,63.11,63.12,63.05,63.06,2800.0,63.11,63.12,63.05,63.06,2800.0
2025-05-22 12:10:00,63.07,63.13,63.06,63.13,2454.0,63.07,63.13,63.06,63.13,2454.0
2025-05-22 12:15:00,63.14,63.21,63.14,63.15,3100.0,63.14,63.21,63.14,63.15,3100.0
2025-05-22 12:20:00,63.15,63.25,63.15,63.25,1300.0,63.15,63.25,63.15,63.25,1300.0
2025-05-22 12:25:00,63.26,63.26,63.14,63.23,5033.0,63.26,63.26,63.14,63.23,5033.0
2025-05-22 12:30:00,63.22,63.26,63.2,63.25,2800.0,63.22,63.26,63.2,63.25,2800.0
2025-05-22 12:35:00,63.25,63.3,63.23,63.3,6399.0,63.25,63.3,63.23,63.3,6399.0
2025-05-22 12:40:00,63.3,63.35,63.2,63.24,17600.0,63.3,63.35,63.2,63.24,17600.0
2025-05-22 12:45:00,63.25,63.31,63.24,63.29,3370.0,63.25,63.31,63.24,63.29,3370.0
2025-05-22 12:50:00,63.28,63.29,63.23,63.25,3780.0,63.28,63.29,63.23,63.25,3780.0
2025-05-22 12:55:00,63.25,63.26,63.13,63.18,9105.0,63.25,63.26,63.13,63.18,9105.0
2025-05-22 13:00:00,63.17,63.17,63.07,63.08,5900.0,63.17,63.17,63.07,63.08,5900.0
2025-05-22 13:05:00,63.09,63.16,63.07,63.15,2900.0,63.09,63.16,63.07,63.15,2900.0
2025-05-22 13:10:00,63.17,63.26,63.17,63.21,1600.0,63.17,63.26,63.17,63.21,1600.0
2025-05-22 13:15:00,63.21,63.34,63.21,63.31,1700.0,63.21,63.34,63.21,63.31,1700.0
2025-05-22 13:20:00,63.33,63.41,63.33,63.39,4340.0,63.33,63.41,63.33,63.39,4340.0
2025-05-22 13:25:00,63.39,63.39,63.28,63.29,2600.0,63.39,63.39,63.28,63.29,2600.0
2025-05-22 13:30:00,63.31,63.36,63.24,63.25,5100.0,63.31,63.36,63.24,63.25,5100.0
2025-05-22 13:35:00,63.24,63.28,63.17,63.28,3300.0,63.24,63.28,63.17,63.28,3300.0
2025-05-22 13:40:00,63.3,63.35,63.3,63.34,1700.0,63.3,63.35,63.3,63.34,1700.0
2025-05-22 13:45:00,63.33,63.35,63.32,63.33,1600.0,63.33,63.35,63.32,63.33,1600.0
2025-05-22 13:50:00,63.33,63.34,63.33,63.34,1800.0,63.33,63.34,63.33,63.34,1800.0
2025-05-22 13:55:00,63.35,63.4,63.34,63.36,5900.0,63.35,63.4,63.34,63.36,5900.0
2025-05-22 14:00:00,63.34,63.39,63.33,63.37,2800.0,63.34,63.39,63.33,63.37,2800.0
2025-05-22 14:05:00,63.37,63.39,63.32,63.34,3700.0,63.37,63.39,63.32,63.34,3700.0
2025-05-22 14:10:00,63.34,63.35,63.28,63.32,12260.0,63.34,63.35,63.28,63.32,12260.0
2025-05-22 14:15:00,63.34,63.34,63.17,63.17,5441.0,63.34,63.34,63.17,63.17,5441.0
2025-05-22 14:20:00,63.17,63.26,63.17,63.26,4206.0,63.17,63.26,63.17,63.26,4206.0
2025-05-22 14:25:00,63.27,63.28,63.23,63.23,4400.0,63.27,63.28,63.23,63.23,4400.0
2025-05-22 14:30:00,63.23,63.27,63.21,63.21,5200.0,63.23,63.27,63.21,63.21,5200.0
2025-05-22 14:35:00,63.22,63.23,63.13,63.23,6793.0,63.22,63.23,63.13,63.23,6793.0
2025-05-22 14:40:00,63.19,63.22,63.17,63.18,9100.0,63.19,63.22,63.17,63.18,9100.0
2025-05-22 14:45:00,63.15,63.19,63.13,63.15,8400.0,63.15,63.19,63.13,63.15,8400.0
2025-05-22 14:50:00,63.15,63.16,63.13,63.16,3300.0,63.15,63.16,63.13,63.16,3300.0
2025-05-22 14:55:00,63.16,63.17,63.09,63.09,6465.0,63.16,63.17,63.09,63.09,6465.0
2025-05-22 15:00:00,63.09,63.22,63.09,63.21,6512.0,63.09,63.22,63.09,63.21,6512.0
2025-05-22 15:05:00,63.21,63.22,63.14,63.15,6400.0,63.21,63.22,63.14,63.15,6400.0
2025-05-22 15:10:00,63.16,63.18,63.16,63.17,4955.0,63.16,63.18,63.16,63.17,4955.0
2025-05-22 15:15:00,63.15,63.17,63.1,63.12,11036.0,63.15,63.17,63.1,63.12,11036.0
2025-05-22 15:20:00,63.12,63.14,63.04,63.06,6937.0,63.12,63.14,63.04,63.06,6937.0
2025-05-22 15:25:00,63.04,63.05,62.99,63.02,15960.0,63.04,63.05,62.99,63.02,15960.0
2025-05-22 15:30:00,63.02,63.05,62.98,63.01,13069.0,63.02,63.05,62.98,63.01,13069.0
2025-05-22 15:35:00,63.02,63.04,63.01,63.03,8362.0,63.02,63.04,63.01,63.03,8362.0
2025-05-22 15:40:00,63.02,63.06,63.01,63.01,8086.0,63.02,63.06,63.01,63.01,8086.0
2025-05-22 15:45:00,63.01,63.03,62.98,62.98,13320.0,63.01,63.03,62.98,62.98,13320.0
2025-05-22 15:50:00,62.99,63.01,62.92,62.94,18350.0,62.99,63.01,62.92,62.94,18350.0
2025-05-22 15:55:00,62.94,62.95,62.77,62.81,143561.0,62.94,62.95,62.77,62.81,143561.0
2025-05-23 09:30:00,64.37,64.54,63.75,63.79,58676.0,64.37,64.54,63.75,63.79,58676.0
2025-05-23 09:35:00,63.78,63.87,63.57,63.73,48370.0,63.78,63.87,63.57,63.73,48370.0
2025-05-23 09:40:00,63.73,64.0,63.63,63.99,37438.0,63.73,64.0,63.63,63.99,37438.0
2025-05-23 09:45:00,64.0,64.02,63.71,63.73,13390.0,64.0,64.02,63.71,63.73,13390.0
2025-05-23 09:50:00,63.74,63.99,63.74,63.9,9900.0,63.74,63.99,63.74,63.9,9900.0
2025-05-23 09:55:00,63.9,63.98,63.76,63.77,12569.0,63.9,63.98,63.76,63.77,12569.0
2025-05-23 10:00:00,63.77,63.99,63.68,63.82,17984.0,63.77,63.99,63.68,63.82,17984.0
2025-05-23 10:05:00,63.81,63.92,63.7,63.92,19752.0,63.81,63.92,63.7,63.92,19752.0
2025-05-23 10:10:00,63.95,63.97,63.86,63.9,17808.0,63.95,63.97,63.86,63.9,17808.0
2025-05-23 10:15:00,63.92,64.14,63.89,64.1,15066.0,63.92,64.14,63.89,64.1,15066.0
2025-05-23 10:20:00,64.08,64.23,64.03,64.22,15378.0,64.08,64.23,64.03,64.22,15378.0
2025-05-23 10:25:00,64.23,64.26,64.11,64.24,11131.0,64.23,64.26,64.11,64.24,11131.0
2025-05-23 10:30:00,64.2,64.24,64.13,64.24,14211.0,64.2,64.24,64.13,64.24,14211.0
2025-05-23 10:35:00,64.26,64.42,64.26,64.37,22308.0,64.26,64.42,64.26,64.37,22308.0
2025-05-23 10:40:00,64.33,64.38,64.29,64.3,4370.0,64.33,64.38,64.29,64.3,4370.0
2025-05-23 10:45:00,64.31,64.32,64.2,64.26,10694.0,64.31,64.32,64.2,64.26,10694.0
2025-05-23 10:50:00,64.27,64.44,64.27,64.42,15457.0,64.27,64.44,64.27,64.42,15457.0
2025-05-23 10:55:00,64.42,64.58,64.42,64.55,9594.0,64.42,64.58,64.42,64.55,9594.0
2025-05-23 11:00:00,64.56,64.57,64.41,64.44,16349.0,64.56,64.57,64.41,64.44,16349.0
2025-05-23 11:05:00,64.45,64.55,64.41,64.54,11904.0,64.45,64.55,64.41,64.54,11904.0
2025-05-23 11:10:00,64.53,64.61,64.4,64.59,40160.0,64.53,64.61,64.4,64.59,40160.0
2025-05-23 11:15:00,64.58,64.73,64.58,64.58,14412.0,64.58,64.73,64.58,64.58,14412.0
2025-05-23 11:20:00,64.57,64.57,64.48,64.49,47263.0,64.57,64.57,64.48,64.49,47263.0
2025-05-23 11:25:00,64.5,64.57,64.5,64.57,5500.0,64.5,64.57,64.5,64.57,5500.0
2025-05-23 11:30:00,64.59,64.66,64.59,64.64,8731.0,64.59,64.66,64.59,64.64,8731.0
2025-05-23 11:35:00,64.66,64.71,64.62,64.69,9200.0,64.66,64.71,64.62,64.69,9200.0
2025-05-23 11:40:00,64.69,64.78,64.68,64.77,15308.0,64.69,64.78,64.68,64.77,15308.0
2025-05-23 11:45:00,64.77,64.9,64.77,64.89,17176.0,64.77,64.9,64.77,64.89,17176.0
2025-05-23 11:50:00,64.9,64.92,64.86,64.87,8990.0,64.9,64.92,64.86,64.87,8990.0
2025-05-23 11:55:00,64.88,64.91,64.85,64.87,11333.0,64.88,64.91,64.85,64.87,11333.0
2025-05-23 12:00:00,64.88,64.91,64.8,64.82,7000.0,64.88,64.91,64.8,64.82,7000.0
2025-05-23 12:05:00,64.8,64.8,64.69,64.7,9962.0,64.8,64.8,64.69,64.7,9962.0
2025-05-23 12:10:00,64.7,64.77,64.69,64.71,11134.0,64.7,64.77,64.69,64.71,11134.0
2025-05-23 12:15:00,64.72,64.74,64.67,64.68,8500.0,64.72,64.74,64.67,64.68,8500.0
2025-05-23 12:20:00,64.66,64.73,64.64,64.73,8900.0,64.66,64.73,64.64,64.73,8900.0
2025-05-23 12:25:00,64.74,64.79,64.73,64.74,8900.0,64.74,64.79,64.73,64.74,8900.0
2025-05-23 12:30:00,64.75,64.82,64.74,64.78,7200.0,64.75,64.82,64.74,64.78,7200.0
2025-05-23 12:35:00,64.79,64.86,64.78,64.85,6000.0,64.79,64.86,64.78,64.85,6000.0
2025-05-23 12:40:00,64.86,64.88,64.83,64.86,6631.0,64.86,64.88,64.83,64.86,6631.0
2025-05-23 12:45:00,64.88,64.91,64.86,64.88,9315.0,64.88,64.91,64.86,64.88,9315.0
2025-05-23 12:50:00,64.88,64.91,64.75,64.78,7498.0,64.88,64.91,64.75,64.78,7498.0
2025-05-23 12:55:00,64.78,64.78,64.72,64.75,5448.0,64.78,64.78,64.72,64.75,5448.0
2025-05-23 13:00:00,64.76,64.85,64.76,64.83,6300.0,64.76,64.85,64.76,64.83,6300.0
2025-05-23 13:05:00,64.83,64.89,64.83,64.87,7678.0,64.83,64.89,64.83,64.87,7678.0
2025-05-23 13:10:00,64.87,64.93,64.87,64.93,5248.0,64.87,64.93,64.87,64.93,5248.0
2025-05-23 13:15:00,64.93,64.96,64.89,64.91,6648.0,64.93,64.96,64.89,64.91,6648.0
2025-05-23 13:20:00,64.95,64.97,64.93,64.97,10197.0,64.95,64.97,64.93,64.97,10197.0
2025-05-23 13:25:00,64.98,65.0,64.97,65.0,11617.0,64.98,65.0,64.97,65.0,11617.0
2025-05-23 13:30:00,65.0,65.01,64.94,64.98,8449.0,65.0,65.01,64.94,64.98,8449.0
2025-05-23 13:35:00,64.97,64.97,64.86,64.91,8583.0,64.97,64.97,64.86,64.91,8583.0
2025-05-23 13:40:00,64.9,64.93,64.85,64.87,10263.0,64.9,64.93,64.85,64.87,10263.0
2025-05-23 13:45:00,64.87,64.92,64.86,64.9,5544.0,64.87,64.92,64.86,64.9,5544.0
2025-05-23 13:50:00,64.91,64.92,64.9,64.9,4700.0,64.91,64.92,64.9,64.9,4700.0
2025-05-23 13:55:00,64.89,64.91,64.77,64.8,6700.0,64.89,64.91,64.77,64.8,6700.0
2025-05-23 14:00:00,64.8,64.82,64.71,64.82,8781.0,64.8,64.82,64.71,64.82,8781.0
2025-05-23 14:05:00,64.82,64.9,64.81,64.9,9104.0,64.82,64.9,64.81,64.9,9104.0
2025-05-23 14:10:00,64.9,64.9,64.85,64.86,6400.0,64.9,64.9,64.85,64.86,6400.0
2025-05-23 14:15:00,64.86,64.87,64.77,64.77,8087.0,64.86,64.87,64.77,64.77,8087.0
2025-05-23 14:20:00,64.76,64.77,64.68,64.69,9262.0,64.76,64.77,64.68,64.69,9262.0
2025-05-23 14:25:00,64.69,64.74,64.64,64.74,11073.0,64.69,64.74,64.64,64.74,11073.0
2025-05-23 14:30:00,64.74,64.76,64.73,64.74,5100.0,64.74,64.76,64.73,64.74,5100.0
2025-05-23 14:35:00,64.76,64.77,64.69,64.69,13525.0,64.76,64.77,64.69,64.69,13525.0
2025-05-23 14:40:00,64.7,64.72,64.69,64.7,14350.0,64.7,64.72,64.69,64.7,14350.0
2025-05-23 14:45:00,64.71,64.72,64.63,64.71,29898.0,64.71,64.72,64.63,64.71,29898.0
2025-05-23 14:50:00,64.71,64.71,64.65,64.68,13526.0,64.71,64.71,64.65,64.68,13526.0
2025-05-23 14:55:00,64.67,64.71,64.66,64.69,5599.0,64.67,64.71,64.66,64.69,5599.0
2025-05-23 15:00:00,64.69,64.77,64.66,64.77,26190.0,64.69,64.77,64.66,64.77,26190.0
2025-05-23 15:05:00,64.78,64.83,64.76,64.83,9300.0,64.78,64.83,64.76,64.83,9300.0
2025-05-23 15:10:00,64.83,64.85,64.79,64.79,4682.0,64.83,64.85,64.79,64.79,4682.0
2025-05-23 15:15:00,64.78,64.78,64.73,64.75,8595.0,64.78,64.78,64.73,64.75,8595.0
2025-05-23 15:20:00,64.75,64.75,64.66,64.68,8337.0,64.75,64.75,64.66,64.68,8337.0
2025-05-23 15:25:00,64.68,64.68,64.62,64.64,10125.0,64.68,64.68,64.62,64.64,10125.0
2025-05-23 15:30:00,64.64,64.65,64.61,64.65,5588.0,64.64,64.65,64.61,64.65,5588.0
2025-05-23 15:35:00,64.65,64.7,64.65,64.68,23465.0,64.65,64.7,64.65,64.68,23465.0
2025-05-23 15:40:00,64.69,64.71,64.66,64.7,9259.0,64.69,64.71,64.66,64.7,9259.0
2025-05-23 15:45:00,64.69,64.7,64.64,64.68,20304.0,64.69,64.7,64.64,64.68,20304.0
2025-05-23 15:50:00,64.67,64.73,64.6,64.7,28958.0,64.67,64.73,64.6,64.7,28958.0
2025-05-23 15:55:00,64.69,64.72,64.61,64.66,102074.0,64.69,64.72,64.61,64.66,102074.0
2025-05-27 09:30:00,63.23,64.14,63.23,64.14,75933.0,63.23,64.14,63.23,64.14,75933.0
2025-05-27 09:35:00,64.11,64.26,63.99,64.0,29673.0,64.11,64.26,63.99,64.0,29673.0
2025-05-27 09:40:00,63.98,64.23,63.94,64.2,32644.0,63.98,64.23,63.94,64.2,32644.0
2025-05-27 09:45:00,64.2,64.39,64.04,64.13,11938.0,64.2,64.39,64.04,64.13,11938.0
2025-05-27 09:50:00,64.14,64.21,64.03,64.03,12206.0,64.14,64.21,64.03,64.03,12206.0
2025-05-27 09:55:00,64.05,64.1,63.95,64.03,18975.0,64.05,64.1,63.95,64.03,18975.0
2025-05-27 10:00:00,64.0,64.14,63.84,63.95,16412.0,64.0,64.14,63.84,63.95,16412.0
2025-05-27 10:05:00,63.91,64.03,63.87,64.01,17414.0,63.91,64.03,63.87,64.01,17414.0
2025-05-27 10:10:00,64.01,64.09,63.99,64.08,13738.0,64.01,64.09,63.99,64.08,13738.0
2025-05-27 10:15:00,64.07,64.13,64.03,64.11,11206.0,64.07,64.13,64.03,64.11,11206.0
2025-05-27 10:20:00,64.1,64.16,64.08,64.1,10029.0,64.1,64.16,64.08,64.1,10029.0
2025-05-27 10:25:00,64.09,64.09,64.02,64.03,6809.0,64.09,64.09,64.02,64.03,6809.0
2025-05-27 10:30:00,64.03,64.11,63.97,64.11,7200.0,64.03,64.11,63.97,64.11,7200.0
2025-05-27 10:35:00,64.1,64.27,64.09,64.25,10699.0,64.1,64.27,64.09,64.25,10699.0
2025-05-27 10:40:00,64.28,64.29,64.22,64.29,8007.0,64.28,64.29,64.22,64.29,8007.0
2025-05-27 10:45:00,64.27,64.27,64.17,64.24,5000.0,64.27,64.27,64.17,64.24,5000.0
2025-05-27 10:50:00,64.29,64.37,64.23,64.27,8308.0,64.29,64.37,64.23,64.27,8308.0
2025-05-27 10:55:00,64.28,64.43,64.26,64.36,4041.0,64.28,64.43,64.26,64.36,4041.0
2025-05-27 11:00:00,64.29,64.3,64.18,64.28,5500.0,64.29,64.3,64.18,64.28,5500.0
2025-05-27 11:05:00,64.31,64.43,64.31,64.36,3700.0,64.31,64.43,64.31,64.36,3700.0
2025-05-27 11:10:00,64.34,64.35,64.12,64.14,6197.0,64.34,64.35,64.12,64.14,6197.0
2025-05-27 11:15:00,64.12,64.12,63.93,63.94,7871.0,64.12,64.12,63.93,63.94,7871.0
2025-05-27 11:20:00,63.92,63.97,63.89,63.91,3574.0,63.92,63.97,63.89,63.91,3574.0
2025-05-27 11:25:00,63.91,64.04,63.88,64.03,11502.0,63.91,64.04,63.88,64.03,11502.0
2025-05-27 11:30:00,64.01,64.03,63.82,63.83,3820.0,64.01,64.03,63.82,63.83,3820.0
2025-05-27 11:35:00,63.84,63.91,63.75,63.79,4800.0,63.84,63.91,63.75,63.79,4800.0
2025-05-27 11:40:00,63.78,63.86,63.76,63.77,7700.0,63.78,63.86,63.76,63.77,7700.0
2025-05-27 11:45:00,63.76,63.85,63.76,63.84,5042.0,63.76,63.85,63.76,63.84,5042.0
2025-05-27 11:50:00,63.83,63.85,63.8,63.81,6715.0,63.83,63.85,63.8,63.81,6715.0
2025-05-27 11:55:00,63.82,63.91,63.81,63.85,4156.0,63.82,63.91,63.81,63.85,4156.0
2025-05-27 12:00:00,63.84,63.94,63.83,63.94,2770.0,63.84,63.94,63.83,63.94,2770.0
2025-05-27 12:05:00,63.91,63.94,63.87,63.92,2242.0,63.91,63.94,63.87,63.92,2242.0
2025-05-27 12:10:00,63.9,63.93,63.88,63.9,2894.0,63.9,63.93,63.88,63.9,2894.0
2025-05-27 12:15:00,63.87,63.99,63.86,63.96,5900.0,63.87,63.99,63.86,63.96,5900.0
2025-05-27 12:20:00,63.95,63.97,63.92,63.97,3400.0,63.95,63.97,63.92,63.97,3400.0
2025-05-27 12:25:00,63.98,64.03,63.98,63.99,6675.0,63.98,64.03,63.98,63.99,6675.0
2025-05-27 12:30:00,63.97,63.99,63.95,63.96,6064.0,63.97,63.99,63.95,63.96,6064.0
2025-05-27 12:35:00,63.95,64.06,63.94,64.06,6584.0,63.95,64.06,63.94,64.06,6584.0
2025-05-27 12:40:00,64.05,64.06,63.99,64.0,3500.0,64.05,64.06,63.99,64.0,3500.0
2025-05-27 12:45:00,64.0,64.06,63.98,64.05,2800.0,64.0,64.06,63.98,64.05,2800.0
2025-05-27 12:50:00,64.05,64.08,64.02,64.08,2342.0,64.05,64.08,64.02,64.08,2342.0
2025-05-27 12:55:00,64.07,64.07,64.01,64.02,10193.0,64.07,64.07,64.01,64.02,10193.0
2025-05-27 13:00:00,64.03,64.04,64.0,64.01,6175.0,64.03,64.04,64.0,64.01,6175.0
2025-05-27 13:05:00,64.0,64.03,63.97,64.02,5649.0,64.0,64.03,63.97,64.02,5649.0
2025-05-27 13:10:00,64.05,64.06,64.01,64.03,6167.0,64.05,64.06,64.01,64.03,6167.0
2025-05-27 13:15:00,64.03,64.08,64.0,64.01,4640.0,64.03,64.08,64.0,64.01,4640.0
2025-05-27 13:20:00,64.02,64.09,64.02,64.04,6320.0,64.02,64.09,64.02,64.04,6320.0
2025-05-27 13:25:00,64.03,64.05,64.0,64.01,8703.0,64.03,64.05,64.0,64.01,8703.0
2025-05-27 13:30:00,64.0,64.0,63.96,63.96,7451.0,64.0,64.0,63.96,63.96,7451.0
2025-05-27 13:35:00,63.96,63.99,63.92,63.98,11777.0,63.96,63.99,63.92,63.98,11777.0
2025-05-27 13:40:00,63.98,64.02,63.97,64.0,8079.0,63.98,64.02,63.97,64.0,8079.0
2025-05-27 13:45:00,64.0,64.03,63.99,64.0,7619.0,64.0,64.03,63.99,64.0,7619.0
2025-05-27 13:50:00,63.98,63.98,63.94,63.97,8205.0,63.98,63.98,63.94,63.97,8205.0
2025-05-27 13:55:00,63.97,63.99,63.95,63.95,5000.0,63.97,63.99,63.95,63.95,5000.0
2025-05-27 14:00:00,63.96,64.03,63.96,63.98,16774.0,63.96,64.03,63.96,63.98,16774.0
2025-05-27 14:05:00,63.97,63.98,63.95,63.95,7963.0,63.97,63.98,63.95,63.95,7963.0
2025-05-27 14:10:00,63.95,63.96,63.91,63.91,8999.0,63.95,63.96,63.91,63.91,8999.0
2025-05-27 14:15:00,63.91,63.91,63.83,63.83,12731.0,63.91,63.91,63.83,63.83,12731.0
2025-05-27 14:20:00,63.84,63.86,63.8,63.86,8263.0,63.84,63.86,63.8,63.86,8263.0
2025-05-27 14:25:00,63.86,63.89,63.84,63.86,9572.0,63.86,63.89,63.84,63.86,9572.0
2025-05-27 14:30:00,63.86,63.93,63.86,63.91,7693.0,63.86,63.93,63.86,63.91,7693.0
2025-05-27 14:35:00,63.9,63.92,63.89,63.9,6000.0,63.9,63.92,63.89,63.9,6000.0
2025-05-27 14:40:00,63.9,63.91,63.87,63.87,10196.0,63.9,63.91,63.87,63.87,10196.0
2025-05-27 14:45:00,63.87,63.95,63.87,63.93,5748.0,63.87,63.95,63.87,63.93,5748.0
2025-05-27 14:50:00,63.91,63.94,63.88,63.88,9923.0,63.91,63.94,63.88,63.88,9923.0
2025-05-27 14:55:00,63.89,63.9,63.87,63.87,7950.0,63.89,63.9,63.87,63.87,7950.0
2025-05-27 15:00:00,63.87,63.99,63.87,63.99,8029.0,63.87,63.99,63.87,63.99,8029.0
2025-05-27 15:05:00,63.98,64.01,63.96,63.96,10577.0,63.98,64.01,63.96,63.96,10577.0
2025-05-27 15:10:00,63.95,63.96,63.9,63.93,16288.0,63.95,63.96,63.9,63.93,16288.0
2025-05-27 15:15:00,63.92,63.92,63.88,63.91,10550.0,63.92,63.92,63.88,63.91,10550.0
2025-05-27 15:20:00,63.91,63.94,63.91,63.92,13745.0,63.91,63.94,63.91,63.92,13745.0
2025-05-27 15:25:00,63.91,63.96,63.9,63.91,11259.0,63.91,63.96,63.9,63.91,11259.0
2025-05-27 15:30:00,63.91,63.95,63.9,63.9,19227.0,63.91,63.95,63.9,63.9,19227.0
2025-05-27 15:35:00,63.9,63.95,63.88,63.95,14689.0,63.9,63.95,63.88,63.95,14689.0
2025-05-27 15:40:00,63.96,63.98,63.88,63.88,18086.0,63.96,63.98,63.88,63.88,18086.0
2025-05-27 15:45:00,63.88,63.89,63.83,63.83,32485.0,63.88,63.89,63.83,63.83,32485.0
2025-05-27 15:50:00,63.83,63.88,63.81,63.83,62898.0,63.83,63.88,63.81,63.83,62898.0
2025-05-27 15:55:00,63.82,63.82,63.66,63.72,148390.0,63.82,63.82,63.66,63.72,148390.0
2025-05-28 09:30:00,63.96,64.29,63.9,64.29,40582.0,63.96,64.29,63.9,64.29,40582.0
2025-05-28 09:35:00,64.34,64.35,64.03,64.03,16175.0,64.34,64.35,64.03,64.03,16175.0
2025-05-28 09:40:00,63.97,64.04,63.87,64.0,13021.0,63.97,64.04,63.87,64.0,13021.0
2025-05-28 09:45:00,64.02,64.29,64.02,64.28,11271.0,64.02,64.29,64.02,64.28,11271.0
2025-05-28 09:50:00,64.26,64.38,64.24,64.36,16414.0,64.26,64.38,64.24,64.36,16414.0
2025-05-28 09:55:00,64.34,64.36,64.26,64.27,14915.0,64.34,64.36,64.26,64.27,14915.0
2025-05-28 10:00:00,64.27,64.57,64.21,64.55,17900.0,64.27,64.57,64.21,64.55,17900.0
2025-05-28 10:05:00,64.54,64.55,64.33,64.36,17185.0,64.54,64.55,64.33,64.36,17185.0
2025-05-28 10:10:00,64.35,64.36,64.26,64.27,10771.0,64.35,64.36,64.26,64.27,10771.0
2025-05-28 10:15:00,64.26,64.3,64.23,64.25,7299.0,64.26,64.3,64.23,64.25,7299.0
2025-05-28 10:20:00,64.27,64.4,64.26,64.4,5700.0,64.27,64.4,64.26,64.4,5700.0
2025-05-28 10:25:00,64.43,64.43,64.38,64.41,7317.0,64.43,64.43,64.38,64.41,7317.0
2025-05-28 10:30:00,64.42,64.42,64.33,64.35,4600.0,64.42,64.42,64.33,64.35,4600.0
2025-05-28 10:35:00,64.34,64.39,64.23,64.23,9027.0,64.34,64.39,64.23,64.23,9027.0
2025-05-28 10:40:00,64.27,64.38,64.25,64.37,5548.0,64.27,64.38,64.25,64.37,5548.0
2025-05-28 10:45:00,64.39,64.39,64.25,64.29,2540.0,64.39,64.39,64.25,64.29,2540.0
2025-05-28 10:50:00,64.28,64.29,64.2,64.2,4662.0,64.28,64.29,64.2,64.2,4662.0
2025-05-28 10:55:00,64.18,64.25,64.17,64.24,4153.0,64.18,64.25,64.17,64.24,4153.0
2025-05-28 11:00:00,64.23,64.24,64.06,64.13,6296.0,64.23,64.24,64.06,64.13,6296.0
2025-05-28 11:05:00,64.1,64.11,63.98,64.04,5700.0,64.1,64.11,63.98,64.04,5700.0
2025-05-28 11:10:00,64.04,64.12,64.04,64.11,6195.0,64.04,64.12,64.04,64.11,6195.0
2025-05-28 11:15:00,64.12,64.14,64.06,64.14,4198.0,64.12,64.14,64.06,64.14,4198.0
2025-05-28 11:20:00,64.17,64.17,64.09,64.09,5400.0,64.17,64.17,64.09,64.09,5400.0
2025-05-28 11:25:00,64.1,64.1,63.98,64.0,4100.0,64.1,64.1,63.98,64.0,4100.0
2025-05-28 11:30:00,63.99,63.99,63.93,63.95,2900.0,63.99,63.99,63.93,63.95,2900.0
2025-05-28 11:35:00,63.94,64.01,63.92,63.97,5397.0,63.94,64.01,63.92,63.97,5397.0
2025-05-28 11:40:00,63.98,64.0,63.91,63.94,9340.0,63.98,64.0,63.91,63.94,9340.0
2025-05-28 11:45:00,63.95,64.0,63.95,63.96,4760.0,63.95,64.0,63.95,63.96,4760.0
2025-05-28 11:50:00,63.97,63.97,63.9,63.91,4200.0,63.97,63.97,63.9,63.91,4200.0
2025-05-28 11:55:00,63.92,63.94,63.89,63.93,5382.0,63.92,63.94,63.89,63.93,5382.0
2025-05-28 12:00:00,63.94,63.99,63.93,63.98,6953.0,63.94,63.99,63.93,63.98,6953.0
2025-05-28 12:05:00,63.99,64.0,63.95,63.95,3400.0,63.99,64.0,63.95,63.95,3400.0
2025-05-28 12:10:00,63.95,64.07,63.95,64.07,4700.0,63.95,64.07,63.95,64.07,4700.0
2025-05-28 12:15:00,64.05,64.15,64.03,64.12,3237.0,64.05,64.15,64.03,64.12,3237.0
2025-05-28 12:20:00,64.13,64.14,64.06,64.1,2970.0,64.13,64.14,64.06,64.1,2970.0
2025-05-28 12:25:00,64.11,64.15,64.09,64.12,2500.0,64.11,64.15,64.09,64.12,2500.0
2025-05-28 12:30:00,64.12,64.12,64.02,64.03,4900.0,64.12,64.12,64.02,64.03,4900.0
2025-05-28 12:35:00,64.04,64.08,64.0,64.05,5712.0,64.04,64.08,64.0,64.05,5712.0
2025-05-28 12:40:00,64.09,64.09,64.02,64.03,1337.0,64.09,64.09,64.02,64.03,1337.0
2025-05-28 12:45:00,64.02,64.02,63.95,63.98,2035.0,64.02,64.02,63.95,63.98,2035.0
2025-05-28 12:50:00,63.99,64.06,63.99,64.06,1300.0,63.99,64.06,63.99,64.06,1300.0
2025-05-28 12:55:00,64.06,64.08,64.06,64.06,3357.0,64.06,64.08,64.06,64.06,3357.0
2025-05-28 13:00:00,64.06,64.14,64.06,64.13,2225.0,64.06,64.14,64.06,64.13,2225.0
2025-05-28 13:05:00,64.12,64.14,64.07,64.07,2922.0,64.12,64.14,64.07,64.07,2922.0
2025-05-28 13:10:00,64.05,64.16,64.02,64.16,6257.0,64.05,64.16,64.02,64.16,6257.0
2025-05-28 13:15:00,64.18,64.26,64.18,64.26,6126.0,64.18,64.26,64.18,64.26,6126.0
2025-05-28 13:20:00,64.27,64.3,64.23,64.29,6538.0,64.27,64.3,64.23,64.29,6538.0
2025-05-28 13:25:00,64.28,64.3,64.25,64.26,8196.0,64.28,64.3,64.25,64.26,8196.0
2025-05-28 13:30:00,64.23,64.27,64.21,64.27,2200.0,64.23,64.27,64.21,64.27,2200.0
2025-05-28 13:35:00,64.28,64.32,64.27,64.32,2700.0,64.28,64.32,64.27,64.32,2700.0
2025-05-28 13:40:00,64.33,64.34,64.28,64.29,2400.0,64.33,64.34,64.28,64.29,2400.0
2025-05-28 13:45:00,64.27,64.27,64.25,64.25,977.0,64.27,64.27,64.25,64.25,977.0
2025-05-28 13:50:00,64.24,64.31,64.24,64.31,4490.0,64.24,64.31,64.24,64.31,4490.0
2025-05-28 13:55:00,64.31,64.31,64.24,64.24,2300.0,64.31,64.31,64.24,64.24,2300.0
2025-05-28 14:00:00,64.24,64.36,64.24,64.33,3510.0,64.24,64.36,64.24,64.33,3510.0
2025-05-28 14:05:00,64.31,64.43,64.31,64.42,6813.0,64.31,64.43,64.31,64.42,6813.0
2025-05-28 14:10:00,64.43,64.45,64.41,64.41,1903.0,64.43,64.45,64.41,64.41,1903.0
2025-05-28 14:15:00,64.43,64.44,64.41,64.44,3100.0,64.43,64.44,64.41,64.44,3100.0
2025-05-28 14:20:00,64.42,64.5,64.42,64.5,3000.0,64.42,64.5,64.42,64.5,3000.0
2025-05-28 14:25:00,64.5,64.56,64.5,64.56,2100.0,64.5,64.56,64.5,64.56,2100.0
2025-05-28 14:30:00,64.56,64.56,64.49,64.49,4868.0,64.56,64.56,64.49,64.49,4868.0
2025-05-28 14:35:00,64.51,64.52,64.48,64.49,2500.0,64.51,64.52,64.48,64.49,2500.0
2025-05-28 14:40:00,64.49,64.5,64.48,64.48,2893.0,64.49,64.5,64.48,64.48,2893.0
2025-05-28 14:45:00,64.43,64.51,64.38,64.5,4987.0,64.43,64.51,64.38,64.5,4987.0
2025-05-28 14:50:00,64.49,64.49,64.37,64.4,3525.0,64.49,64.49,64.37,64.4,3525.0
2025-05-28 14:55:00,64.41,64.48,64.39,64.41,5609.0,64.41,64.48,64.39,64.41,5609.0
2025-05-28 15:00:00,64.42,64.5,64.42,64.45,5718.0,64.42,64.5,64.42,64.45,5718.0
2025-05-28 15:05:00,64.43,64.47,64.43,64.46,1316.0,64.43,64.47,64.43,64.46,1316.0
2025-05-28 15:10:00,64.45,64.48,64.37,64.38,9861.0,64.45,64.48,64.37,64.38,9861.0
2025-05-28 15:15:00,64.39,64.5,64.38,64.49,7699.0,64.39,64.5,64.38,64.49,7699.0
2025-05-28 15:20:00,64.48,64.56,64.48,64.55,5444.0,64.48,64.56,64.48,64.55,5444.0
2025-05-28 15:25:00,64.55,64.55,64.5,64.5,6900.0,64.55,64.55,64.5,64.5,6900.0
2025-05-28 15:30:00,64.48,64.58,64.48,64.58,8806.0,64.48,64.58,64.48,64.58,8806.0
2025-05-28 15:35:00,64.58,64.64,64.57,64.62,7933.0,64.58,64.64,64.57,64.62,7933.0
2025-05-28 15:40:00,64.62,64.62,64.55,64.55,7550.0,64.62,64.62,64.55,64.55,7550.0
2025-05-28 15:45:00,64.55,64.56,64.53,64.55,8704.0,64.55,64.56,64.53,64.55,8704.0
2025-05-28 15:50:00,64.55,64.64,64.53,64.62,31145.0,64.55,64.64,64.53,64.62,31145.0
2025-05-28 15:55:00,64.63,64.67,64.61,64.63,58113.0,64.63,64.67,64.61,64.63,58113.0
2025-05-29 09:30:00,65.14,65.48,65.04,65.04,65050.0,65.14,65.48,65.04,65.04,65050.0
2025-05-29 09:35:00,65.0,65.08,64.76,64.84,23241.0,65.0,65.08,64.76,64.84,23241.0
2025-05-29 09:40:00,64.82,64.82,64.49,64.51,20390.0,64.82,64.82,64.49,64.51,20390.0
2025-05-29 09:45:00,64.5,64.82,64.49,64.68,8841.0,64.5,64.82,64.49,64.68,8841.0
2025-05-29 09:50:00,64.68,64.86,64.68,64.83,8388.0,64.68,64.86,64.68,64.83,8388.0
2025-05-29 09:55:00,64.82,64.84,64.47,64.47,9100.0,64.82,64.84,64.47,64.47,9100.0
2025-05-29 10:00:00,64.5,64.62,64.4,64.62,11653.0,64.5,64.62,64.4,64.62,11653.0
2025-05-29 10:05:00,64.6,64.66,64.54,64.61,11300.0,64.6,64.66,64.54,64.61,11300.0
2025-05-29 10:10:00,64.62,64.67,64.52,64.59,11993.0,64.62,64.67,64.52,64.59,11993.0
2025-05-29 10:15:00,64.58,64.63,64.5,64.52,8100.0,64.58,64.63,64.5,64.52,8100.0
2025-05-29 10:20:00,64.55,64.65,64.47,64.55,11658.0,64.55,64.65,64.47,64.55,11658.0
2025-05-29 10:25:00,64.53,64.59,64.35,64.35,7540.0,64.53,64.59,64.35,64.35,7540.0
2025-05-29 10:30:00,64.38,64.48,64.3,64.48,11413.0,64.38,64.48,64.3,64.48,11413.0
2025-05-29 10:35:00,64.47,64.5,64.36,64.37,8133.0,64.47,64.5,64.36,64.37,8133.0
2025-05-29 10:40:00,64.34,64.34,64.2,64.29,6824.0,64.34,64.34,64.2,64.29,6824.0
2025-05-29 10:45:00,64.31,64.56,64.28,64.52,5077.0,64.31,64.56,64.28,64.52,5077.0
2025-05-29 10:50:00,64.52,64.52,64.46,64.51,4090.0,64.52,64.52,64.46,64.51,4090.0
2025-05-29 10:55:00,64.49,64.56,64.47,64.51,7205.0,64.49,64.56,64.47,64.51,7205.0
2025-05-29 11:00:00,64.53,64.76,64.53,64.75,3537.0,64.53,64.76,64.53,64.75,3537.0
2025-05-29 11:05:00,64.74,64.88,64.72,64.88,11982.0,64.74,64.88,64.72,64.88,11982.0
2025-05-29 11:10:00,64.89,65.03,64.88,64.98,9012.0,64.89,65.03,64.88,64.98,9012.0
2025-05-29 11:15:00,65.0,65.07,64.94,64.94,15494.0,65.0,65.07,64.94,64.94,15494.0
2025-05-29 11:20:00,64.93,64.95,64.89,64.93,5000.0,64.93,64.95,64.89,64.93,5000.0
2025-05-29 11:25:00,64.93,64.94,64.86,64.89,9410.0,64.93,64.94,64.86,64.89,9410.0
2025-05-29 11:30:00,64.91,64.97,64.81,64.83,12456.0,64.91,64.97,64.81,64.83,12456.0
2025-05-29 11:35:00,64.85,64.98,64.81,64.81,17168.0,64.85,64.98,64.81,64.81,17168.0
2025-05-29 11:40:00,64.8,64.81,64.76,64.81,6478.0,64.8,64.81,64.76,64.81,6478.0
2025-05-29 11:45:00,64.8,64.82,64.8,64.81,7469.0,64.8,64.82,64.8,64.81,7469.0
2025-05-29 11:50:00,64.83,64.85,64.8,64.84,10700.0,64.83,64.85,64.8,64.84,10700.0
2025-05-29 11:55:00,64.9,64.93,64.81,64.86,11289.0,64.9,64.93,64.81,64.86,11289.0
2025-05-29 12:00:00,64.9,64.97,64.73,64.95,9835.0,64.9,64.97,64.73,64.95,9835.0
2025-05-29 12:05:00,64.99,65.0,64.93,64.95,9359.0,64.99,65.0,64.93,64.95,9359.0
2025-05-29 12:10:00,64.95,65.05,64.89,65.05,24802.0,64.95,65.05,64.89,65.05,24802.0
2025-05-29 12:15:00,65.07,65.13,64.99,65.0,11409.0,65.07,65.13,64.99,65.0,11409.0
2025-05-29 12:20:00,65.01,65.01,64.95,64.95,4206.0,65.01,65.01,64.95,64.95,4206.0
2025-05-29 12:25:00,64.94,64.97,64.93,64.95,5168.0,64.94,64.97,64.93,64.95,5168.0
2025-05-29 12:30:00,64.97,65.0,64.97,64.97,3858.0,64.97,65.0,64.97,64.97,3858.0
2025-05-29 12:35:00,64.97,65.01,64.97,64.99,5813.0,64.97,65.01,64.97,64.99,5813.0
2025-05-29 12:40:00,64.98,65.04,64.96,65.03,6540.0,64.98,65.04,64.96,65.03,6540.0
2025-05-29 12:45:00,65.02,65.04,64.94,64.94,4659.0,65.02,65.04,64.94,64.94,4659.0
2025-05-29 12:50:00,64.94,64.96,64.88,64.91,12936.0,64.94,64.96,64.88,64.91,12936.0
2025-05-29 12:55:00,64.94,64.94,64.91,64.94,1100.0,64.94,64.94,64.91,64.94,1100.0
2025-05-29 13:00:00,64.93,65.08,64.93,65.02,5535.0,64.93,65.08,64.93,65.02,5535.0
2025-05-29 13:05:00,65.03,65.03,64.93,64.93,4000.0,65.03,65.03,64.93,64.93,4000.0
2025-05-29 13:10:00,64.92,64.99,64.92,64.98,2707.0,64.92,64.99,64.92,64.98,2707.0
2025-05-29 13:15:00,64.99,64.99,64.93,64.94,4550.0,64.99,64.99,64.93,64.94,4550.0
2025-05-29 13:20:00,64.94,65.0,64.94,64.98,1000.0,64.94,65.0,64.94,64.98,1000.0
2025-05-29 13:25:00,64.98,64.98,64.85,64.88,5231.0,64.98,64.98,64.85,64.88,5231.0
2025-05-29 13:30:00,64.85,64.88,64.8,64.88,3900.0,64.85,64.88,64.8,64.88,3900.0
2025-05-29 13:35:00,64.89,64.91,64.86,64.89,4400.0,64.89,64.91,64.86,64.89,4400.0
2025-05-29 13:40:00,64.91,64.97,64.91,64.97,4859.0,64.91,64.97,64.91,64.97,4859.0
2025-05-29 13:45:00,64.97,64.97,64.87,64.87,5787.0,64.97,64.97,64.87,64.87,5787.0
2025-05-29 13:50:00,64.87,64.88,64.83,64.83,1000.0,64.87,64.88,64.83,64.83,1000.0
2025-05-29 13:55:00,64.81,64.83,64.79,64.83,800.0,64.81,64.83,64.79,64.83,800.0
2025-05-29 14:00:00,64.83,64.92,64.8,64.8,3120.0,64.83,64.92,64.8,64.8,3120.0
2025-05-29 14:05:00,64.8,64.83,64.8,64.83,1100.0,64.8,64.83,64.8,64.83,1100.0
2025-05-29 14:10:00,64.82,64.82,64.75,64.8,2800.0,64.82,64.82,64.75,64.8,2800.0
2025-05-29 14:15:00,64.79,64.81,64.73,64.75,3875.0,64.79,64.81,64.73,64.75,3875.0
2025-05-29 14:20:00,64.72,64.73,64.66,64.66,6208.0,64.72,64.73,64.66,64.66,6208.0
2025-05-29 14:25:00,64.7,64.72,64.68,64.68,2700.0,64.7,64.72,64.68,64.68,2700.0
2025-05-29 14:30:00,64.67,64.73,64.67,64.73,2000.0,64.67,64.73,64.67,64.73,2000.0
2025-05-29 14:35:00,64.75,64.77,64.75,64.77,2386.0,64.75,64.77,64.75,64.77,2386.0
2025-05-29 14:40:00,64.76,64.8,64.76,64.79,1458.0,64.76,64.8,64.76,64.79,1458.0
2025-05-29 14:45:00,64.8,64.81,64.75,64.81,4400.0,64.8,64.81,64.75,64.81,4400.0
2025-05-29 14:50:00,64.81,64.86,64.8,64.81,23547.0,64.81,64.86,64.8,64.81,23547.0
2025-05-29 14:55:00,64.82,64.82,64.78,64.79,2276.0,64.82,64.82,64.78,64.79,2276.0
2025-05-29 15:00:00,64.8,64.8,64.73,64.73,2661.0,64.8,64.8,64.73,64.73,2661.0
2025-05-29 15:05:00,64.73,64.73,64.65,64.71,3290.0,64.73,64.73,64.65,64.71,3290.0
2025-05-29 15:10:00,64.72,64.72,64.69,64.7,6034.0,64.72,64.72,64.69,64.7,6034.0
2025-05-29 15:15:00,64.7,64.72,64.7,64.71,2900.0,64.7,64.72,64.7,64.71,2900.0
2025-05-29 15:20:00,64.72,64.81,64.72,64.8,2228.0,64.72,64.81,64.72,64.8,2228.0
2025-05-29 15:25:00,64.81,64.82,64.79,64.79,8066.0,64.81,64.82,64.79,64.79,8066.0
2025-05-29 15:30:00,64.79,64.79,64.73,64.74,6801.0,64.79,64.79,64.73,64.74,6801.0
2025-05-29 15:35:00,64.73,64.75,64.71,64.72,10246.0,64.73,64.75,64.71,64.72,10246.0
2025-05-29 15:40:00,64.71,64.71,64.64,64.64,7539.0,64.71,64.71,64.64,64.64,7539.0
2025-05-29 15:45:00,64.68,64.69,64.66,64.67,7785.0,64.68,64.69,64.66,64.67,7785.0
2025-05-29 15:50:00,64.67,64.67,64.58,64.62,17684.0,64.67,64.67,64.58,64.62,17684.0
2025-05-29 15:55:00,64.61,64.61,64.56,64.58,37533.0,64.61,64.61,64.56,64.58,37533.0
2025-05-30 09:30:00,64.02,64.72,64.02,64.57,22664.0,64.02,64.72,64.02,64.57,22664.0
2025-05-30 09:35:00,64.61,64.87,64.61,64.67,17356.0,64.61,64.87,64.61,64.67,17356.0
2025-05-30 09:40:00,64.62,64.75,64.5,64.51,8952.0,64.62,64.75,64.5,64.51,8952.0
2025-05-30 09:45:00,64.55,64.56,64.26,64.41,15568.0,64.55,64.56,64.26,64.41,15568.0
2025-05-30 09:50:00,64.41,64.47,64.22,64.3,13442.0,64.41,64.47,64.22,64.3,13442.0
2025-05-30 09:55:00,64.31,64.31,64.04,64.05,13251.0,64.31,64.31,64.04,64.05,13251.0
2025-05-30 10:00:00,64.1,64.17,64.04,64.17,17982.0,64.1,64.17,64.04,64.17,17982.0
2025-05-30 10:05:00,64.17,64.29,64.1,64.24,13500.0,64.17,64.29,64.1,64.24,13500.0
2025-05-30 10:10:00,64.23,64.29,64.03,64.06,16300.0,64.23,64.29,64.03,64.06,16300.0
2025-05-30 10:15:00,64.06,64.27,64.06,64.26,12797.0,64.06,64.27,64.06,64.26,12797.0
2025-05-30 10:20:00,64.26,64.4,64.26,64.32,5121.0,64.26,64.4,64.26,64.32,5121.0
2025-05-30 10:25:00,64.31,64.33,64.2,64.23,4836.0,64.31,64.33,64.2,64.23,4836.0
2025-05-30 10:30:00,64.27,64.33,64.11,64.21,14383.0,64.27,64.33,64.11,64.21,14383.0
2025-05-30 10:35:00,64.24,64.4,64.2,64.21,9471.0,64.24,64.4,64.2,64.21,9471.0
2025-05-30 10:40:00,64.19,64.22,64.11,64.22,9554.0,64.19,64.22,64.11,64.22,9554.0
2025-05-30 10:45:00,64.22,64.28,64.2,64.23,5652.0,64.22,64.28,64.2,64.23,5652.0
2025-05-30 10:50:00,64.25,64.38,64.25,64.31,8207.0,64.25,64.38,64.25,64.31,8207.0
2025-05-30 10:55:00,64.3,64.41,64.27,64.34,9168.0,64.3,64.41,64.27,64.34,9168.0
2025-05-30 11:00:00,64.33,64.38,64.27,64.33,10867.0,64.33,64.38,64.27,64.33,10867.0
2025-05-30 11:05:00,64.38,64.49,64.37,64.47,5063.0,64.38,64.49,64.37,64.47,5063.0
2025-05-30 11:10:00,64.47,64.56,64.47,64.49,7545.0,64.47,64.56,64.47,64.49,7545.0
2025-05-30 11:15:00,64.47,64.49,64.41,64.41,5953.0,64.47,64.49,64.41,64.41,5953.0
2025-05-30 11:20:00,64.39,64.5,64.35,64.47,8500.0,64.39,64.5,64.35,64.47,8500.0
2025-05-30 11:25:00,64.46,64.5,64.44,64.47,2399.0,64.46,64.5,64.44,64.47,2399.0
2025-05-30 11:30:00,64.47,64.59,64.46,64.52,4000.0,64.47,64.59,64.46,64.52,4000.0
2025-05-30 11:35:00,64.54,64.61,64.52,64.58,11288.0,64.54,64.61,64.52,64.58,11288.0
2025-05-30 11:40:00,64.55,64.6,64.49,64.56,2800.0,64.55,64.6,64.49,64.56,2800.0
2025-05-30 11:45:00,64.58,64.58,64.52,64.55,3031.0,64.58,64.58,64.52,64.55,3031.0
2025-05-30 11:50:00,64.58,64.6,64.5,64.5,3300.0,64.58,64.6,64.5,64.5,3300.0
2025-05-30 11:55:00,64.49,64.5,64.44,64.5,2233.0,64.49,64.5,64.44,64.5,2233.0
2025-05-30 12:00:00,64.52,64.57,64.52,64.53,3862.0,64.52,64.57,64.52,64.53,3862.0
2025-05-30 12:05:00,64.53,64.55,64.5,64.55,2006.0,64.53,64.55,64.5,64.55,2006.0
2025-05-30 12:10:00,64.55,64.56,64.5,64.5,3634.0,64.55,64.56,64.5,64.5,3634.0
2025-05-30 12:15:00,64.49,64.49,64.39,64.42,4941.0,64.49,64.49,64.39,64.42,4941.0
2025-05-30 12:20:00,64.42,64.47,64.35,64.36,5770.0,64.42,64.47,64.35,64.36,5770.0
2025-05-30 12:25:00,64.35,64.35,64.15,64.15,5709.0,64.35,64.35,64.15,64.15,5709.0
2025-05-30 12:30:00,64.17,64.18,63.9,63.9,6276.0,64.17,64.18,63.9,63.9,6276.0
2025-05-30 12:35:00,63.97,64.09,63.95,64.08,5922.0,63.97,64.09,63.95,64.08,5922.0
2025-05-30 12:40:00,64.08,64.17,64.06,64.17,5799.0,64.08,64.17,64.06,64.17,5799.0
2025-05-30 12:45:00,64.15,64.15,64.03,64.15,2384.0,64.15,64.15,64.03,64.15,2384.0
2025-05-30 12:50:00,64.15,64.16,64.12,64.12,4091.0,64.15,64.16,64.12,64.12,4091.0
2025-05-30 12:55:00,64.15,64.26,64.15,64.24,9952.0,64.15,64.26,64.15,64.24,9952.0
2025-05-30 13:00:00,64.23,64.29,64.2,64.28,5557.0,64.23,64.29,64.2,64.28,5557.0
2025-05-30 13:05:00,64.28,64.36,64.28,64.34,5199.0,64.28,64.36,64.28,64.34,5199.0
2025-05-30 13:10:00,64.33,64.35,64.31,64.35,5202.0,64.33,64.35,64.31,64.35,5202.0
2025-05-30 13:15:00,64.38,64.4,64.29,64.38,3634.0,64.38,64.4,64.29,64.38,3634.0
2025-05-30 13:20:00,64.39,64.41,64.39,64.39,9604.0,64.39,64.41,64.39,64.39,9604.0
2025-05-30 13:25:00,64.41,64.45,64.37,64.43,2402.0,64.41,64.45,64.37,64.43,2402.0
2025-05-30 13:30:00,64.44,64.49,64.44,64.47,4128.0,64.44,64.49,64.44,64.47,4128.0
2025-05-30 13:35:00,64.47,64.52,64.46,64.52,12725.0,64.47,64.52,64.46,64.52,12725.0
2025-05-30 13:40:00,64.53,64.53,64.45,64.48,4800.0,64.53,64.53,64.45,64.48,4800.0
2025-05-30 13:45:00,64.46,64.46,64.4,64.41,1600.0,64.46,64.46,64.4,64.41,1600.0
2025-05-30 13:50:00,64.44,64.47,64.43,64.47,12514.0,64.44,64.47,64.43,64.47,12514.0
2025-05-30 13:55:00,64.47,64.54,64.44,64.44,8300.0,64.47,64.54,64.44,64.44,8300.0
2025-05-30 14:00:00,64.46,64.62,64.46,64.61,2300.0,64.46,64.62,64.46,64.61,2300.0
2025-05-30 14:05:00,64.65,64.73,64.65,64.73,1041.0,64.65,64.73,64.65,64.73,1041.0
2025-05-30 14:10:00,64.69,64.72,64.69,64.72,1477.0,64.69,64.72,64.69,64.72,1477.0
2025-05-30 14:15:00,64.72,64.75,64.71,64.73,3446.0,64.72,64.75,64.71,64.73,3446.0
2025-05-30 14:20:00,64.72,64.78,64.7,64.71,12307.0,64.72,64.78,64.7,64.71,12307.0
2025-05-30 14:25:00,64.73,64.73,64.67,64.71,3248.0,64.73,64.73,64.67,64.71,3248.0
2025-05-30 14:30:00,64.7,64.77,64.68,64.76,3900.0,64.7,64.77,64.68,64.76,3900.0
2025-05-30 14:35:00,64.75,64.76,64.71,64.74,3923.0,64.75,64.76,64.71,64.74,3923.0
2025-05-30 14:40:00,64.73,64.77,64.73,64.74,3000.0,64.73,64.77,64.73,64.74,3000.0
2025-05-30 14:45:00,64.76,64.76,64.75,64.76,1240.0,64.76,64.76,64.75,64.76,1240.0
2025-05-30 14:50:00,64.75,64.77,64.74,64.76,6620.0,64.75,64.77,64.74,64.76,6620.0
2025-05-30 14:55:00,64.75,64.75,64.69,64.72,2916.0,64.75,64.75,64.69,64.72,2916.0
2025-05-30 15:00:00,64.71,64.76,64.71,64.76,2128.0,64.71,64.76,64.71,64.76,2128.0
2025-05-30 15:05:00,64.77,64.77,64.69,64.69,7147.0,64.77,64.77,64.69,64.69,7147.0
2025-05-30 15:10:00,64.66,64.73,64.66,64.72,4454.0,64.66,64.73,64.66,64.72,4454.0
2025-05-30 15:15:00,64.71,64.73,64.68,64.73,4300.0,64.71,64.73,64.68,64.73,4300.0
2025-05-30 15:20:00,64.72,64.75,64.72,64.74,5477.0,64.72,64.75,64.72,64.74,5477.0
2025-05-30 15:25:00,64.74,64.77,64.73,64.76,7208.0,64.74,64.77,64.73,64.76,7208.0
2025-05-30 15:30:00,64.78,64.83,64.77,64.79,4651.0,64.78,64.83,64.77,64.79,4651.0
2025-05-30 15:35:00,64.8,64.85,64.8,64.81,4196.0,64.8,64.85,64.8,64.81,4196.0
2025-05-30 15:40:00,64.81,64.84,64.8,64.84,14143.0,64.81,64.84,64.8,64.84,14143.0
2025-05-30 15:45:00,64.85,64.87,64.83,64.85,19458.0,64.85,64.87,64.83,64.85,19458.0
2025-05-30 15:50:00,64.87,65.14,64.84,65.13,40204.0,64.87,65.14,64.84,65.13,40204.0
2025-05-30 15:55:00,65.13,65.34,65.1,65.32,117634.0,65.13,65.34,65.1,65.32,117634.0
2025-06-02 09:30:00,66.71,68.11,66.68,68.09,126277.0,66.71,68.11,66.68,68.09,126277.0
2025-06-02 09:35:00,68.07,68.78,68.02,68.73,70282.0,68.07,68.78,68.02,68.73,70282.0
2025-06-02 09:40:00,68.76,69.01,68.5,68.92,50281.0,68.76,69.01,68.5,68.92,50281.0
2025-06-02 09:45:00,68.95,69.26,68.67,68.67,29756.0,68.95,69.26,68.67,68.67,29756.0
2025-06-02 09:50:00,68.66,69.25,68.64,69.21,35034.0,68.66,69.25,68.64,69.21,35034.0
2025-06-02 09:55:00,69.2,69.37,68.9,68.9,47344.0,69.2,69.37,68.9,68.9,47344.0
2025-06-02 10:00:00,68.94,69.37,68.92,69.08,72359.0,68.94,69.37,68.92,69.08,72359.0
2025-06-02 10:05:00,69.08,69.27,68.94,69.2,40965.0,69.08,69.27,68.94,69.2,40965.0
2025-06-02 10:10:00,69.24,69.36,69.05,69.36,32448.0,69.24,69.36,69.05,69.36,32448.0
2025-06-02 10:15:00,69.35,69.57,69.3,69.57,35246.0,69.35,69.57,69.3,69.57,35246.0
2025-06-02 10:20:00,69.55,69.65,69.17,69.29,22062.0,69.55,69.65,69.17,69.29,22062.0
2025-06-02 10:25:00,69.31,69.47,69.21,69.23,15804.0,69.31,69.47,69.21,69.23,15804.0
2025-06-02 10:30:00,69.26,69.41,69.18,69.37,11181.0,69.26,69.41,69.18,69.37,11181.0
2025-06-02 10:35:00,69.38,69.55,69.24,69.27,21050.0,69.38,69.55,69.24,69.27,21050.0
2025-06-02 10:40:00,69.28,69.41,69.25,69.37,11423.0,69.28,69.41,69.25,69.37,11423.0
2025-06-02 10:45:00,69.36,69.37,69.21,69.34,10238.0,69.36,69.37,69.21,69.34,10238.0
2025-06-02 10:50:00,69.34,69.48,69.33,69.43,13788.0,69.34,69.48,69.33,69.43,13788.0
2025-06-02 10:55:00,69.5,69.52,69.28,69.38,23910.0,69.5,69.52,69.28,69.38,23910.0
2025-06-02 11:00:00,69.37,69.43,69.31,69.42,12243.0,69.37,69.43,69.31,69.42,12243.0
2025-06-02 11:05:00,69.43,69.57,69.41,69.47,9000.0,69.43,69.57,69.41,69.47,9000.0
2025-06-02 11:10:00,69.44,69.44,69.19,69.25,17600.0,69.44,69.44,69.19,69.25,17600.0
2025-06-02 11:15:00,69.26,69.29,69.14,69.17,7781.0,69.26,69.29,69.14,69.17,7781.0
2025-06-02 11:20:00,69.17,69.22,69.08,69.13,26021.0,69.17,69.22,69.08,69.13,26021.0
2025-06-02 11:25:00,68.99,69.07,68.85,69.03,17188.0,68.99,69.07,68.85,69.03,17188.0
2025-06-02 11:30:00,69.04,69.15,68.9,69.12,28731.0,69.04,69.15,68.9,69.12,28731.0
2025-06-02 11:35:00,69.1,69.11,69.02,69.11,15123.0,69.1,69.11,69.02,69.11,15123.0
2025-06-02 11:40:00,69.12,69.21,69.06,69.2,14760.0,69.12,69.21,69.06,69.2,14760.0
2025-06-02 11:45:00,69.2,69.33,69.19,69.33,18016.0,69.2,69.33,69.19,69.33,18016.0
2025-06-02 11:50:00,69.33,69.38,69.21,69.24,22000.0,69.33,69.38,69.21,69.24,22000.0
2025-06-02 11:55:00,69.24,69.31,69.2,69.28,17360.0,69.24,69.31,69.2,69.28,17360.0
2025-06-02 12:00:00,69.28,69.39,69.25,69.39,13389.0,69.28,69.39,69.25,69.39,13389.0
2025-06-02 12:05:00,69.39,69.42,69.25,69.3,16100.0,69.39,69.42,69.25,69.3,16100.0
2025-06-02 12:10:00,69.3,69.32,69.2,69.22,13400.0,69.3,69.32,69.2,69.22,13400.0
2025-06-02 12:15:00,69.24,69.32,69.23,69.28,20617.0,69.24,69.32,69.23,69.28,20617.0
2025-06-02 12:20:00,69.28,69.28,69.17,69.23,16252.0,69.28,69.28,69.17,69.23,16252.0
2025-06-02 12:25:00,69.23,69.41,69.23,69.39,23287.0,69.23,69.41,69.23,69.39,23287.0
2025-06-02 12:30:00,69.39,69.56,69.39,69.53,17300.0,69.39,69.56,69.39,69.53,17300.0
2025-06-02 12:35:00,69.53,69.6,69.51,69.58,16300.0,69.53,69.6,69.51,69.58,16300.0
2025-06-02 12:40:00,69.59,69.62,69.4,69.43,33202.0,69.59,69.62,69.4,69.43,33202.0
2025-06-02 12:45:00,69.44,69.7,69.44,69.67,25591.0,69.44,69.7,69.44,69.67,25591.0
2025-06-02 12:50:00,69.66,69.66,69.54,69.62,28649.0,69.66,69.66,69.54,69.62,28649.0
2025-06-02 12:55:00,69.63,69.68,69.59,69.66,17500.0,69.63,69.68,69.59,69.66,17500.0
2025-06-02 13:00:00,69.65,69.68,69.61,69.66,11879.0,69.65,69.68,69.61,69.66,11879.0
2025-06-02 13:05:00,69.7,69.76,69.62,69.65,19314.0,69.7,69.76,69.62,69.65,19314.0
2025-06-02 13:10:00,69.65,69.66,69.56,69.57,18372.0,69.65,69.66,69.56,69.57,18372.0
2025-06-02 13:15:00,69.58,69.6,69.52,69.54,18470.0,69.58,69.6,69.52,69.54,18470.0
2025-06-02 13:20:00,69.53,69.63,69.52,69.57,16400.0,69.53,69.63,69.52,69.57,16400.0
2025-06-02 13:25:00,69.58,69.58,69.4,69.43,15850.0,69.58,69.58,69.4,69.43,15850.0
2025-06-02 13:30:00,69.45,69.59,69.45,69.56,15459.0,69.45,69.59,69.45,69.56,15459.0
2025-06-02 13:35:00,69.55,69.55,69.42,69.47,17045.0,69.55,69.55,69.42,69.47,17045.0
2025-06-02 13:40:00,69.47,69.52,69.47,69.51,16935.0,69.47,69.52,69.47,69.51,16935.0
2025-06-02 13:45:00,69.52,69.55,69.48,69.49,19000.0,69.52,69.55,69.48,69.49,19000.0
2025-06-02 13:50:00,69.49,69.49,69.43,69.49,17463.0,69.49,69.49,69.43,69.49,17463.0
2025-06-02 13:55:00,69.5,69.5,69.47,69.47,18380.0,69.5,69.5,69.47,69.47,18380.0
2025-06-02 14:00:00,69.47,69.47,69.33,69.34,22854.0,69.47,69.47,69.33,69.34,22854.0
2025-06-02 14:05:00,69.34,69.37,69.23,69.26,21050.0,69.34,69.37,69.23,69.26,21050.0
2025-06-02 14:10:00,69.26,69.31,69.22,69.25,15405.0,69.26,69.31,69.22,69.25,15405.0
2025-06-02 14:15:00,69.25,69.32,69.24,69.29,19400.0,69.25,69.32,69.24,69.29,19400.0
2025-06-02 14:20:00,69.28,69.32,69.21,69.25,19643.0,69.28,69.32,69.21,69.25,19643.0
2025-06-02 14:25:00,69.25,69.32,69.25,69.3,19218.0,69.25,69.32,69.25,69.3,19218.0
2025-06-02 14:30:00,69.29,69.32,69.27,69.3,15383.0,69.29,69.32,69.27,69.3,15383.0
2025-06-02 14:35:00,69.29,69.39,69.29,69.37,17975.0,69.29,69.39,69.29,69.37,17975.0
2025-06-02 14:40:00,69.38,69.46,69.38,69.46,17447.0,69.38,69.46,69.38,69.46,17447.0
2025-06-02 14:45:00,69.45,69.54,69.44,69.52,16270.0,69.45,69.54,69.44,69.52,16270.0
2025-06-02 14:50:00,69.52,69.52,69.44,69.45,23371.0,69.52,69.52,69.44,69.45,23371.0
2025-06-02 14:55:00,69.45,69.5,69.41,69.44,24444.0,69.45,69.5,69.41,69.44,24444.0
2025-06-02 15:00:00,69.43,69.45,69.31,69.35,20219.0,69.43,69.45,69.31,69.35,20219.0
2025-06-02 15:05:00,69.35,69.38,69.31,69.37,13184.0,69.35,69.38,69.31,69.37,13184.0
2025-06-02 15:10:00,69.36,69.38,69.3,69.32,22187.0,69.36,69.38,69.3,69.32,22187.0
2025-06-02 15:15:00,69.32,69.36,69.29,69.29,19207.0,69.32,69.36,69.29,69.29,19207.0
2025-06-02 15:20:00,69.29,69.34,69.26,69.34,19324.0,69.29,69.34,69.26,69.34,19324.0
2025-06-02 15:25:00,69.33,69.34,69.3,69.3,14067.0,69.33,69.34,69.3,69.3,14067.0
2025-06-02 15:30:00,69.31,69.32,69.24,69.29,22197.0,69.31,69.32,69.24,69.29,22197.0
2025-06-02 15:35:00,69.3,69.3,69.24,69.3,22704.0,69.3,69.3,69.24,69.3,22704.0
2025-06-02 15:40:00,69.3,69.32,69.27,69.27,20217.0,69.3,69.32,69.27,69.27,20217.0
2025-06-02 15:45:00,69.26,69.32,69.21,69.29,24607.0,69.26,69.32,69.21,69.29,24607.0
2025-06-02 15:50:00,69.28,69.41,69.26,69.37,59521.0,69.28,69.41,69.26,69.37,59521.0
2025-06-02 15:55:00,69.38,69.45,69.36,69.36,117731.0,69.38,69.45,69.36,69.36,117731.0
2025-06-03 09:30:00,68.17,68.43,67.94,68.35,62335.0,68.17,68.43,67.94,68.35,62335.0
2025-06-03 09:35:00,68.33,68.41,68.07,68.18,22791.0,68.33,68.41,68.07,68.18,22791.0
2025-06-03 09:40:00,68.19,68.21,68.0,68.21,24032.0,68.19,68.21,68.0,68.21,24032.0
2025-06-03 09:45:00,68.18,68.18,67.78,67.9,17700.0,68.18,68.18,67.78,67.9,17700.0
2025-06-03 09:50:00,67.92,68.02,67.8,67.85,13772.0,67.92,68.02,67.8,67.85,13772.0
2025-06-03 09:55:00,67.88,68.07,67.85,67.86,12127.0,67.88,68.07,67.85,67.86,12127.0
2025-06-03 10:00:00,67.87,67.98,67.69,67.9,30144.0,67.87,67.98,67.69,67.9,30144.0
2025-06-03 10:05:00,67.86,67.98,67.71,67.88,22826.0,67.86,67.98,67.71,67.88,22826.0
2025-06-03 10:10:00,67.88,68.0,67.8,67.89,14400.0,67.88,68.0,67.8,67.89,14400.0
2025-06-03 10:15:00,67.87,67.99,67.78,67.94,25922.0,67.87,67.99,67.78,67.94,25922.0
2025-06-03 10:20:00,67.92,68.01,67.9,67.91,9500.0,67.92,68.01,67.9,67.91,9500.0
2025-06-03 10:25:00,67.92,68.05,67.86,68.03,11102.0,67.92,68.05,67.86,68.03,11102.0
2025-06-03 10:30:00,68.03,68.09,67.99,68.01,11040.0,68.03,68.09,67.99,68.01,11040.0
2025-06-03 10:35:00,67.97,68.2,67.97,68.08,12256.0,67.97,68.2,67.97,68.08,12256.0
2025-06-03 10:40:00,68.15,68.17,68.04,68.15,14935.0,68.15,68.17,68.04,68.15,14935.0
2025-06-03 10:45:00,68.16,68.16,67.94,67.96,23022.0,68.16,68.16,67.94,67.96,23022.0
2025-06-03 10:50:00,67.95,68.11,67.89,68.07,15761.0,67.95,68.11,67.89,68.07,15761.0
2025-06-03 10:55:00,68.06,68.06,67.87,67.87,19839.0,68.06,68.06,67.87,67.87,19839.0
2025-06-03 11:00:00,67.87,67.93,67.78,67.78,16211.0,67.87,67.93,67.78,67.78,16211.0
2025-06-03 11:05:00,67.76,67.78,67.68,67.75,17346.0,67.76,67.78,67.68,67.75,17346.0
2025-06-03 11:10:00,67.75,67.92,67.75,67.92,14528.0,67.75,67.92,67.75,67.92,14528.0
2025-06-03 11:15:00,67.93,68.07,67.88,67.98,15400.0,67.93,68.07,67.88,67.98,15400.0
2025-06-03 11:20:00,67.98,67.98,67.89,67.93,13686.0,67.98,67.98,67.89,67.93,13686.0
2025-06-03 11:25:00,67.93,68.03,67.9,68.01,14912.0,67.93,68.03,67.9,68.01,14912.0
2025-06-03 11:30:00,68.0,68.05,67.96,67.96,18747.0,68.0,68.05,67.96,67.96,18747.0
2025-06-03 11:35:00,67.96,68.02,67.96,68.01,10630.0,67.96,68.02,67.96,68.01,10630.0
2025-06-03 11:40:00,68.01,68.1,68.0,68.09,12100.0,68.01,68.1,68.0,68.09,12100.0
2025-06-03 11:45:00,68.09,68.16,68.06,68.06,17599.0,68.09,68.16,68.06,68.06,17599.0
2025-06-03 11:50:00,68.07,68.21,68.06,68.19,9300.0,68.07,68.21,68.06,68.19,9300.0
2025-06-03 11:55:00,68.19,68.21,68.13,68.2,15858.0,68.19,68.21,68.13,68.2,15858.0
2025-06-03 12:00:00,68.21,68.23,68.06,68.08,15224.0,68.21,68.23,68.06,68.08,15224.0
2025-06-03 12:05:00,68.08,68.23,68.06,68.22,10800.0,68.08,68.23,68.06,68.22,10800.0
2025-06-03 12:10:00,68.24,68.29,68.21,68.22,12882.0,68.24,68.29,68.21,68.22,12882.0
2025-06-03 12:15:00,68.21,68.22,68.16,68.2,21797.0,68.21,68.22,68.16,68.2,21797.0
2025-06-03 12:20:00,68.18,68.28,68.18,68.23,22258.0,68.18,68.28,68.18,68.23,22258.0
2025-06-03 12:25:00,68.21,68.28,68.21,68.26,11111.0,68.21,68.28,68.21,68.26,11111.0
2025-06-03 12:30:00,68.26,68.28,68.2,68.24,7464.0,68.26,68.28,68.2,68.24,7464.0
2025-06-03 12:35:00,68.24,68.27,68.21,68.21,6600.0,68.24,68.27,68.21,68.21,6600.0
2025-06-03 12:40:00,68.2,68.28,68.2,68.23,6100.0,68.2,68.28,68.2,68.23,6100.0
2025-06-03 12:45:00,68.22,68.24,68.14,68.18,5027.0,68.22,68.24,68.14,68.18,5027.0
2025-06-03 12:50:00,68.18,68.24,68.15,68.24,6100.0,68.18,68.24,68.15,68.24,6100.0
2025-06-03 12:55:00,68.26,68.27,68.22,68.25,6500.0,68.26,68.27,68.22,68.25,6500.0
2025-06-03 13:00:00,68.26,68.32,68.26,68.27,5148.0,68.26,68.32,68.26,68.27,5148.0
2025-06-03 13:05:00,68.27,68.3,68.25,68.28,4600.0,68.27,68.3,68.25,68.28,4600.0
2025-06-03 13:10:00,68.28,68.33,68.27,68.3,3487.0,68.28,68.33,68.27,68.3,3487.0
2025-06-03 13:15:00,68.29,68.31,68.28,68.31,4220.0,68.29,68.31,68.28,68.31,4220.0
2025-06-03 13:20:00,68.31,68.42,68.31,68.4,5422.0,68.31,68.42,68.31,68.4,5422.0
2025-06-03 13:25:00,68.4,68.4,68.29,68.4,7086.0,68.4,68.4,68.29,68.4,7086.0
2025-06-03 13:30:00,68.38,68.43,68.29,68.29,7146.0,68.38,68.43,68.29,68.29,7146.0
2025-06-03 13:35:00,68.31,68.41,68.31,68.37,5442.0,68.31,68.41,68.31,68.37,5442.0
2025-06-03 13:40:00,68.38,68.42,68.33,68.38,6300.0,68.38,68.42,68.33,68.38,6300.0
2025-06-03 13:45:00,68.39,68.42,68.38,68.39,5620.0,68.39,68.42,68.38,68.39,5620.0
2025-06-03 13:50:00,68.38,68.4,68.37,68.37,4895.0,68.38,68.4,68.37,68.37,4895.0
2025-06-03 13:55:00,68.38,68.38,68.32,68.35,5020.0,68.38,68.38,68.32,68.35,5020.0
2025-06-03 14:00:00,68.35,68.37,68.3,68.33,7186.0,68.35,68.37,68.3,68.33,7186.0
2025-06-03 14:05:00,68.35,68.35,68.27,68.29,11789.0,68.35,68.35,68.27,68.29,11789.0
2025-06-03 14:10:00,68.28,68.31,68.23,68.25,14991.0,68.28,68.31,68.23,68.25,14991.0
2025-06-03 14:15:00,68.24,68.41,68.24,68.41,5489.0,68.24,68.41,68.24,68.41,5489.0
2025-06-03 14:20:00,68.41,68.44,68.39,68.41,7110.0,68.41,68.44,68.39,68.41,7110.0
2025-06-03 14:25:00,68.42,68.43,68.38,68.39,6200.0,68.42,68.43,68.38,68.39,6200.0
2025-06-03 14:30:00,68.38,68.46,68.37,68.45,7490.0,68.38,68.46,68.37,68.45,7490.0
2025-06-03 14:35:00,68.43,68.46,68.41,68.46,10324.0,68.43,68.46,68.41,68.46,10324.0
2025-06-03 14:40:00,68.47,68.5,68.44,68.45,7600.0,68.47,68.5,68.44,68.45,7600.0
2025-06-03 14:45:00,68.45,68.54,68.45,68.54,5992.0,68.45,68.54,68.45,68.54,5992.0
2025-06-03 14:50:00,68.5,68.52,68.47,68.48,3000.0,68.5,68.52,68.47,68.48,3000.0
2025-06-03 14:55:00,68.48,68.54,68.48,68.5,1900.0,68.48,68.54,68.48,68.5,1900.0
2025-06-03 15:00:00,68.51,68.55,68.5,68.53,4788.0,68.51,68.55,68.5,68.53,4788.0
2025-06-03 15:05:00,68.51,68.62,68.49,68.62,7338.0,68.51,68.62,68.49,68.62,7338.0
2025-06-03 15:10:00,68.62,68.62,68.58,68.58,6367.0,68.62,68.62,68.58,68.58,6367.0
2025-06-03 15:15:00,68.58,68.59,68.5,68.53,8750.0,68.58,68.59,68.5,68.53,8750.0
2025-06-03 15:20:00,68.53,68.56,68.53,68.54,5181.0,68.53,68.56,68.53,68.54,5181.0
2025-06-03 15:25:00,68.53,68.6,68.53,68.53,8254.0,68.53,68.6,68.53,68.53,8254.0
2025-06-03 15:30:00,68.53,68.68,68.53,68.68,10929.0,68.53,68.68,68.53,68.68,10929.0
2025-06-03 15:35:00,68.68,68.69,68.66,68.67,5000.0,68.68,68.69,68.66,68.67,5000.0
2025-06-03 15:40:00,68.65,68.71,68.64,68.69,8299.0,68.65,68.71,68.64,68.69,8299.0
2025-06-03 15:45:00,68.7,68.71,68.55,68.55,19517.0,68.7,68.71,68.55,68.55,19517.0
2025-06-03 15:50:00,68.54,68.58,68.5,68.56,23132.0,68.54,68.58,68.5,68.56,23132.0
2025-06-03 15:55:00,68.55,68.73,68.52,68.71,68188.0,68.55,68.73,68.52,68.71,68188.0
2025-06-04 09:30:00,69.11,69.28,68.75,69.07,47039.0,69.11,69.28,68.75,69.07,47039.0
2025-06-04 09:35:00,69.06,69.22,68.92,69.22,23537.0,69.06,69.22,68.92,69.22,23537.0
2025-06-04 09:40:00,69.25,69.28,68.93,68.98,23861.0,69.25,69.28,68.93,68.98,23861.0
2025-06-04 09:45:00,68.97,69.02,68.84,68.89,12174.0,68.97,69.02,68.84,68.89,12174.0
2025-06-04 09:50:00,68.8,68.98,68.7,68.89,8571.0,68.8,68.98,68.7,68.89,8571.0
2025-06-04 09:55:00,68.85,68.88,68.73,68.74,5794.0,68.85,68.88,68.73,68.74,5794.0
2025-06-04 10:00:00,68.7,69.08,68.7,69.07,13308.0,68.7,69.08,68.7,69.07,13308.0
2025-06-04 10:05:00,69.07,69.17,68.91,69.14,7806.0,69.07,69.17,68.91,69.14,7806.0
2025-06-04 10:10:00,69.15,69.28,69.14,69.25,8019.0,69.15,69.28,69.14,69.25,8019.0
2025-06-04 10:15:00,69.27,69.33,69.08,69.14,28112.0,69.27,69.33,69.08,69.14,28112.0
2025-06-04 10:20:00,69.16,69.26,69.1,69.1,6752.0,69.16,69.26,69.1,69.1,6752.0
2025-06-04 10:25:00,69.09,69.25,68.95,69.25,12946.0,69.09,69.25,68.95,69.25,12946.0
2025-06-04 10:30:00,69.24,69.32,69.16,69.26,26184.0,69.24,69.32,69.16,69.26,26184.0
2025-06-04 10:35:00,69.25,69.55,69.22,69.49,18153.0,69.25,69.55,69.22,69.49,18153.0
2025-06-04 10:40:00,69.51,69.65,69.49,69.56,26157.0,69.51,69.65,69.49,69.56,26157.0
2025-06-04 10:45:00,69.57,69.6,69.49,69.56,8900.0,69.57,69.6,69.49,69.56,8900.0
2025-06-04 10:50:00,69.58,69.62,69.46,69.6,14656.0,69.58,69.62,69.46,69.6,14656.0
2025-06-04 10:55:00,69.59,69.59,69.4,69.46,11655.0,69.59,69.59,69.4,69.46,11655.0
2025-06-04 11:00:00,69.5,69.55,69.35,69.39,9220.0,69.5,69.55,69.35,69.39,9220.0
2025-06-04 11:05:00,69.38,69.55,69.38,69.43,5838.0,69.38,69.55,69.38,69.43,5838.0
2025-06-04 11:10:00,69.43,69.48,69.28,69.34,7553.0,69.43,69.48,69.28,69.34,7553.0
2025-06-04 11:15:00,69.34,69.36,69.24,69.3,10536.0,69.34,69.36,69.24,69.3,10536.0
2025-06-04 11:20:00,69.29,69.45,69.29,69.37,9928.0,69.29,69.45,69.29,69.37,9928.0
2025-06-04 11:25:00,69.38,69.44,69.31,69.43,8878.0,69.38,69.44,69.31,69.43,8878.0
2025-06-04 11:30:00,69.41,69.48,69.39,69.39,6400.0,69.41,69.48,69.39,69.39,6400.0
2025-06-04 11:35:00,69.37,69.42,69.28,69.29,9136.0,69.37,69.42,69.28,69.29,9136.0
2025-06-04 11:40:00,69.29,69.32,69.23,69.31,14205.0,69.29,69.32,69.23,69.31,14205.0
2025-06-04 11:45:00,69.29,69.34,69.25,69.32,4801.0,69.29,69.34,69.25,69.32,4801.0
2025-06-04 11:50:00,69.36,69.38,69.31,69.31,3045.0,69.36,69.38,69.31,69.31,3045.0
2025-06-04 11:55:00,69.31,69.36,69.28,69.31,6263.0,69.31,69.36,69.28,69.31,6263.0
2025-06-04 12:00:00,69.32,69.42,69.32,69.41,6681.0,69.32,69.42,69.32,69.41,6681.0
2025-06-04 12:05:00,69.41,69.41,69.28,69.28,4946.0,69.41,69.41,69.28,69.28,4946.0
2025-06-04 12:10:00,69.26,69.27,69.14,69.14,12108.0,69.26,69.27,69.14,69.14,12108.0
2025-06-04 12:15:00,69.15,69.29,69.14,69.29,4384.0,69.15,69.29,69.14,69.29,4384.0
2025-06-04 12:20:00,69.28,69.33,69.27,69.29,6501.0,69.28,69.33,69.27,69.29,6501.0
2025-06-04 12:25:00,69.3,69.34,69.28,69.34,6216.0,69.3,69.34,69.28,69.34,6216.0
2025-06-04 12:30:00,69.35,69.4,69.35,69.37,5498.0,69.35,69.4,69.35,69.37,5498.0
2025-06-04 12:35:00,69.36,69.42,69.34,69.41,5580.0,69.36,69.42,69.34,69.41,5580.0
2025-06-04 12:40:00,69.41,69.41,69.39,69.41,6015.0,69.41,69.41,69.39,69.41,6015.0
2025-06-04 12:45:00,69.43,69.45,69.4,69.43,20691.0,69.43,69.45,69.4,69.43,20691.0
2025-06-04 12:50:00,69.44,69.47,69.4,69.44,4611.0,69.44,69.47,69.4,69.44,4611.0
2025-06-04 12:55:00,69.46,69.47,69.43,69.45,5516.0,69.46,69.47,69.43,69.45,5516.0
2025-06-04 13:00:00,69.44,69.44,69.33,69.33,6600.0,69.44,69.44,69.33,69.33,6600.0
2025-06-04 13:05:00,69.34,69.36,69.29,69.31,4904.0,69.34,69.36,69.29,69.31,4904.0
2025-06-04 13:10:00,69.3,69.3,69.21,69.24,5569.0,69.3,69.3,69.21,69.24,5569.0
2025-06-04 13:15:00,69.23,69.31,69.22,69.31,4444.0,69.23,69.31,69.22,69.31,4444.0
2025-06-04 13:20:00,69.3,69.31,69.07,69.07,7731.0,69.3,69.31,69.07,69.07,7731.0
2025-06-04 13:25:00,69.08,69.12,69.02,69.02,5230.0,69.08,69.12,69.02,69.02,5230.0
2025-06-04 13:30:00,69.05,69.16,69.05,69.14,5924.0,69.05,69.16,69.05,69.14,5924.0
2025-06-04 13:35:00,69.13,69.17,69.12,69.16,6352.0,69.13,69.17,69.12,69.16,6352.0
2025-06-04 13:40:00,69.16,69.2,69.15,69.19,4300.0,69.16,69.2,69.15,69.19,4300.0
2025-06-04 13:45:00,69.2,69.21,69.17,69.17,3400.0,69.2,69.21,69.17,69.17,3400.0
2025-06-04 13:50:00,69.18,69.2,69.15,69.19,6700.0,69.18,69.2,69.15,69.19,6700.0
2025-06-04 13:55:00,69.19,69.19,69.16,69.19,2770.0,69.19,69.19,69.16,69.19,2770.0
2025-06-04 14:00:00,69.21,69.27,69.17,69.27,4415.0,69.21,69.27,69.17,69.27,4415.0
2025-06-04 14:05:00,69.28,69.43,69.28,69.39,12912.0,69.28,69.43,69.28,69.39,12912.0
2025-06-04 14:10:00,69.37,69.46,69.35,69.45,7339.0,69.37,69.46,69.35,69.45,7339.0
2025-06-04 14:15:00,69.44,69.46,69.43,69.45,2817.0,69.44,69.46,69.43,69.45,2817.0
2025-06-04 14:20:00,69.44,69.44,69.41,69.42,1720.0,69.44,69.44,69.41,69.42,1720.0
2025-06-04 14:25:00,69.43,69.43,69.4,69.42,6059.0,69.43,69.43,69.4,69.42,6059.0
2025-06-04 14:30:00,69.39,69.43,69.39,69.4,2498.0,69.39,69.43,69.39,69.4,2498.0
2025-06-04 14:35:00,69.4,69.43,69.37,69.4,3405.0,69.4,69.43,69.37,69.4,3405.0
2025-06-04 14:40:00,69.36,69.37,69.31,69.34,5505.0,69.36,69.37,69.31,69.34,5505.0
2025-06-04 14:45:00,69.33,69.39,69.27,69.28,10115.0,69.33,69.39,69.27,69.28,10115.0
2025-06-04 14:50:00,69.27,69.4,69.27,69.39,4400.0,69.27,69.4,69.27,69.39,4400.0
2025-06-04 14:55:00,69.4,69.44,69.38,69.44,5970.0,69.4,69.44,69.38,69.44,5970.0
2025-06-04 15:00:00,69.43,69.48,69.43,69.47,8352.0,69.43,69.48,69.43,69.47,8352.0
2025-06-04 15:05:00,69.46,69.47,69.43,69.45,7791.0,69.46,69.47,69.43,69.45,7791.0
2025-06-04 15:10:00,69.44,69.5,69.43,69.5,5589.0,69.44,69.5,69.43,69.5,5589.0
2025-06-04 15:15:00,69.51,69.53,69.4,69.4,7263.0,69.51,69.53,69.4,69.4,7263.0
2025-06-04 15:20:00,69.4,69.4,69.34,69.36,7290.0,69.4,69.4,69.34,69.36,7290.0
2025-06-04 15:25:00,69.38,69.38,69.33,69.33,6900.0,69.38,69.38,69.33,69.33,6900.0
2025-06-04 15:30:00,69.34,69.38,69.33,69.33,11695.0,69.34,69.38,69.33,69.33,11695.0
2025-06-04 15:35:00,69.33,69.33,69.2,69.21,8494.0,69.33,69.33,69.2,69.21,8494.0
2025-06-04 15:40:00,69.21,69.25,69.18,69.21,15612.0,69.21,69.25,69.18,69.21,15612.0
2025-06-04 15:45:00,69.21,69.26,69.18,69.2,12544.0,69.21,69.26,69.18,69.2,12544.0
2025-06-04 15:50:00,69.2,69.22,69.18,69.22,17599.0,69.2,69.22,69.18,69.22,17599.0
2025-06-04 15:55:00,69.23,69.28,69.2,69.26,84418.0,69.23,69.28,69.2,69.26,84418.0
2025-06-05 09:30:00,70.36,71.7,70.36,71.64,87241.0,70.36,71.7,70.36,71.64,87241.0
2025-06-05 09:35:00,71.69,71.83,71.25,71.55,53614.0,71.69,71.83,71.25,71.55,53614.0
2025-06-05 09:40:00,71.56,71.81,71.47,71.61,27544.0,71.56,71.81,71.47,71.61,27544.0
2025-06-05 09:45:00,71.63,71.63,71.02,71.03,33975.0,71.63,71.63,71.02,71.03,33975.0
2025-06-05 09:50:00,71.0,71.33,70.95,71.2,28910.0,71.0,71.33,70.95,71.2,28910.0
2025-06-05 09:55:00,71.19,71.39,71.15,71.34,29668.0,71.19,71.39,71.15,71.34,29668.0
2025-06-05 10:00:00,71.34,71.41,71.16,71.17,51921.0,71.34,71.41,71.16,71.17,51921.0
2025-06-05 10:05:00,71.15,71.27,70.89,71.22,33863.0,71.15,71.27,70.89,71.22,33863.0
2025-06-05 10:10:00,71.21,71.28,71.05,71.15,19701.0,71.21,71.28,71.05,71.15,19701.0
2025-06-05 10:15:00,71.19,71.27,71.13,71.21,13300.0,71.19,71.27,71.13,71.21,13300.0
2025-06-05 10:20:00,71.2,71.23,70.94,71.19,17138.0,71.2,71.23,70.94,71.19,17138.0
2025-06-05 10:25:00,71.19,71.3,71.17,71.2,13808.0,71.19,71.3,71.17,71.2,13808.0
2025-06-05 10:30:00,71.18,71.42,71.15,71.37,10113.0,71.18,71.42,71.15,71.37,10113.0
2025-06-05 10:35:00,71.39,71.5,71.26,71.39,24714.0,71.39,71.5,71.26,71.39,24714.0
2025-06-05 10:40:00,71.39,71.4,71.01,71.18,19182.0,71.39,71.4,71.01,71.18,19182.0
2025-06-05 10:45:00,71.13,71.22,70.84,70.94,17038.0,71.13,71.22,70.84,70.94,17038.0
2025-06-05 10:50:00,70.96,71.28,70.95,71.1,12090.0,70.96,71.28,70.95,71.1,12090.0
2025-06-05 10:55:00,71.06,71.22,71.01,71.22,16616.0,71.06,71.22,71.01,71.22,16616.0
2025-06-05 11:00:00,71.21,71.22,71.02,71.16,10048.0,71.21,71.22,71.02,71.16,10048.0
2025-06-05 11:05:00,71.17,71.22,70.97,71.05,20311.0,71.17,71.22,70.97,71.05,20311.0
2025-06-05 11:10:00,71.08,71.17,70.92,70.92,18861.0,71.08,71.17,70.92,70.92,18861.0
2025-06-05 11:15:00,70.94,70.94,70.67,70.73,13352.0,70.94,70.94,70.67,70.73,13352.0
2025-06-05 11:20:00,70.73,70.75,70.43,70.66,27295.0,70.73,70.75,70.43,70.66,27295.0
2025-06-05 11:25:00,70.66,70.76,70.63,70.63,13912.0,70.66,70.76,70.63,70.63,13912.0
2025-06-05 11:30:00,70.58,70.69,70.2,70.3,30677.0,70.58,70.69,70.2,70.3,30677.0
2025-06-05 11:35:00,70.37,70.37,70.15,70.23,20602.0,70.37,70.37,70.15,70.23,20602.0
2025-06-05 11:40:00,70.2,70.23,70.08,70.17,29722.0,70.2,70.23,70.08,70.17,29722.0
2025-06-05 11:45:00,70.21,70.26,69.99,70.25,26765.0,70.21,70.26,69.99,70.25,26765.0
2025-06-05 11:50:00,70.23,70.23,69.92,69.97,18913.0,70.23,70.23,69.92,69.97,18913.0
2025-06-05 11:55:00,69.94,70.07,69.85,70.04,17099.0,69.94,70.07,69.85,70.04,17099.0
2025-06-05 12:00:00,70.03,70.11,69.81,70.09,19668.0,70.03,70.11,69.81,70.09,19668.0
2025-06-05 12:05:00,70.09,70.18,69.94,70.15,14435.0,70.09,70.18,69.94,70.15,14435.0
2025-06-05 12:10:00,70.16,70.32,70.09,70.31,17603.0,70.16,70.32,70.09,70.31,17603.0
2025-06-05 12:15:00,70.31,70.41,70.28,70.39,13199.0,70.31,70.41,70.28,70.39,13199.0
2025-06-05 12:20:00,70.4,70.46,70.34,70.39,19720.0,70.4,70.46,70.34,70.39,19720.0
2025-06-05 12:25:00,70.4,70.51,70.38,70.47,13641.0,70.4,70.51,70.38,70.47,13641.0
2025-06-05 12:30:00,70.48,70.59,70.42,70.43,16020.0,70.48,70.59,70.42,70.43,16020.0
2025-06-05 12:35:00,70.43,70.54,70.41,70.43,10346.0,70.43,70.54,70.41,70.43,10346.0
2025-06-05 12:40:00,70.45,70.51,70.41,70.41,12367.0,70.45,70.51,70.41,70.41,12367.0
2025-06-05 12:45:00,70.42,70.42,70.29,70.41,16939.0,70.42,70.42,70.29,70.41,16939.0
2025-06-05 12:50:00,70.43,70.6,70.39,70.56,14540.0,70.43,70.6,70.39,70.56,14540.0
2025-06-05 12:55:00,70.55,70.56,70.4,70.47,10762.0,70.55,70.56,70.4,70.47,10762.0
2025-06-05 13:00:00,70.47,70.64,70.43,70.63,14898.0,70.47,70.64,70.43,70.63,14898.0
2025-06-05 13:05:00,70.62,70.7,70.52,70.61,10935.0,70.62,70.7,70.52,70.61,10935.0
2025-06-05 13:10:00,70.59,70.74,70.59,70.71,12547.0,70.59,70.74,70.59,70.71,12547.0
2025-06-05 13:15:00,70.71,70.87,70.71,70.86,10900.0,70.71,70.87,70.71,70.86,10900.0
2025-06-05 13:20:00,70.87,70.9,70.82,70.88,11662.0,70.87,70.9,70.82,70.88,11662.0
2025-06-05 13:25:00,70.89,70.9,70.78,70.84,12900.0,70.89,70.9,70.78,70.84,12900.0
2025-06-05 13:30:00,70.85,70.9,70.76,70.77,10130.0,70.85,70.9,70.76,70.77,10130.0
2025-06-05 13:35:00,70.77,70.83,70.74,70.78,16630.0,70.77,70.83,70.74,70.78,16630.0
2025-06-05 13:40:00,70.79,70.85,70.77,70.83,12035.0,70.79,70.85,70.77,70.83,12035.0
2025-06-05 13:45:00,70.82,70.85,70.76,70.82,7600.0,70.82,70.85,70.76,70.82,7600.0
2025-06-05 13:50:00,70.81,70.83,70.74,70.8,11282.0,70.81,70.83,70.74,70.8,11282.0
2025-06-05 13:55:00,70.81,70.89,70.81,70.86,15111.0,70.81,70.89,70.81,70.86,15111.0
2025-06-05 14:00:00,70.86,70.86,70.75,70.78,11812.0,70.86,70.86,70.75,70.78,11812.0
2025-06-05 14:05:00,70.79,70.8,70.73,70.77,11022.0,70.79,70.8,70.73,70.77,11022.0
2025-06-05 14:10:00,70.77,70.77,70.64,70.7,13500.0,70.77,70.77,70.64,70.7,13500.0
2025-06-05 14:15:00,70.71,70.74,70.64,70.71,17109.0,70.71,70.74,70.64,70.71,17109.0
2025-06-05 14:20:00,70.71,70.77,70.71,70.75,13319.0,70.71,70.77,70.71,70.75,13319.0
2025-06-05 14:25:00,70.76,70.8,70.7,70.78,14085.0,70.76,70.8,70.7,70.78,14085.0
2025-06-05 14:30:00,70.77,70.79,70.74,70.76,11513.0,70.77,70.79,70.74,70.76,11513.0
2025-06-05 14:35:00,70.77,70.77,70.65,70.76,13524.0,70.77,70.77,70.65,70.76,13524.0
2025-06-05 14:40:00,70.77,70.8,70.62,70.62,11331.0,70.77,70.8,70.62,70.62,11331.0
2025-06-05 14:45:00,70.64,70.67,70.6,70.64,13031.0,70.64,70.67,70.6,70.64,13031.0
2025-06-05 14:50:00,70.63,70.75,70.63,70.71,9586.0,70.63,70.75,70.63,70.71,9586.0
2025-06-05 14:55:00,70.69,70.69,70.57,70.57,12416.0,70.69,70.69,70.57,70.57,12416.0
2025-06-05 15:00:00,70.6,70.65,70.57,70.61,11975.0,70.6,70.65,70.57,70.61,11975.0
2025-06-05 15:05:00,70.61,70.8,70.58,70.75,16300.0,70.61,70.8,70.58,70.75,16300.0
2025-06-05 15:10:00,70.76,70.78,70.63,70.63,9791.0,70.76,70.78,70.63,70.63,9791.0
2025-06-05 15:15:00,70.63,70.64,70.47,70.54,24323.0,70.63,70.64,70.47,70.54,24323.0
2025-06-05 15:20:00,70.55,70.64,70.53,70.62,14837.0,70.55,70.64,70.53,70.62,14837.0
2025-06-05 15:25:00,70.65,70.74,70.64,70.66,9166.0,70.65,70.74,70.64,70.66,9166.0
2025-06-05 15:30:00,70.67,70.74,70.58,70.68,12181.0,70.67,70.74,70.58,70.68,12181.0
2025-06-05 15:35:00,70.68,70.7,70.62,70.7,8516.0,70.68,70.7,70.62,70.7,8516.0
2025-06-05 15:40:00,70.69,70.79,70.68,70.71,8162.0,70.69,70.79,70.68,70.71,8162.0
2025-06-05 15:45:00,70.71,70.72,70.58,70.68,17634.0,70.71,70.72,70.58,70.68,17634.0
2025-06-05 15:50:00,70.7,70.76,70.54,70.58,34632.0,70.7,70.76,70.54,70.58,34632.0
2025-06-05 15:55:00,70.58,70.75,70.52,70.75,82093.0,70.58,70.75,70.52,70.75,82093.0
2025-06-06 09:30:00,70.41,70.84,70.22,70.67,62618.0,70.41,70.84,70.22,70.67,62618.0
2025-06-06 09:35:00,70.66,70.87,70.44,70.51,47155.0,70.66,70.87,70.44,70.51,47155.0
2025-06-06 09:40:00,70.5,70.75,70.37,70.48,51835.0,70.5,70.75,70.37,70.48,51835.0
2025-06-06 09:45:00,70.46,70.52,70.28,70.52,19340.0,70.46,70.52,70.28,70.52,19340.0
2025-06-06 09:50:00,70.54,70.54,70.08,70.12,15730.0,70.54,70.54,70.08,70.12,15730.0
2025-06-06 09:55:00,70.06,70.11,69.87,69.97,23841.0,70.06,70.11,69.87,69.97,23841.0
2025-06-06 10:00:00,70.0,70.04,69.56,69.66,35126.0,70.0,70.04,69.56,69.66,35126.0
2025-06-06 10:05:00,69.71,69.79,69.33,69.78,30947.0,69.71,69.79,69.33,69.78,30947.0
2025-06-06 10:10:00,69.79,69.87,69.61,69.64,17952.0,69.79,69.87,69.61,69.64,17952.0
2025-06-06 10:15:00,69.7,69.74,69.24,69.24,34326.0,69.7,69.74,69.24,69.24,34326.0
2025-06-06 10:20:00,69.25,69.43,69.03,69.18,24221.0,69.25,69.43,69.03,69.18,24221.0
2025-06-06 10:25:00,69.19,69.31,69.09,69.21,19708.0,69.19,69.31,69.09,69.21,19708.0
2025-06-06 10:30:00,69.19,69.36,69.14,69.19,16757.0,69.19,69.36,69.14,69.19,16757.0
2025-06-06 10:35:00,69.17,69.21,69.13,69.19,9672.0,69.17,69.21,69.13,69.19,9672.0
2025-06-06 10:40:00,69.22,69.3,69.15,69.3,13177.0,69.22,69.3,69.15,69.3,13177.0
2025-06-06 10:45:00,69.31,69.31,69.15,69.2,15580.0,69.31,69.31,69.15,69.2,15580.0
2025-06-06 10:50:00,69.2,69.2,68.9,68.97,22314.0,69.2,69.2,68.9,68.97,22314.0
2025-06-06 10:55:00,68.93,69.01,68.81,68.94,27411.0,68.93,69.01,68.81,68.94,27411.0
2025-06-06 11:00:00,68.94,69.01,68.83,68.97,26848.0,68.94,69.01,68.83,68.97,26848.0
2025-06-06 11:05:00,68.95,69.15,68.87,68.96,18283.0,68.95,69.15,68.87,68.96,18283.0
2025-06-06 11:10:00,68.98,69.03,68.87,68.92,22621.0,68.98,69.03,68.87,68.92,22621.0
2025-06-06 11:15:00,68.91,69.13,68.86,68.94,19075.0,68.91,69.13,68.86,68.94,19075.0
2025-06-06 11:20:00,68.95,69.27,68.94,69.27,16932.0,68.95,69.27,68.94,69.27,16932.0
2025-06-06 11:25:00,69.28,69.38,69.24,69.25,18344.0,69.28,69.38,69.24,69.25,18344.0
2025-06-06 11:30:00,69.26,69.44,69.18,69.43,13797.0,69.26,69.44,69.18,69.43,13797.0
2025-06-06 11:35:00,69.42,69.45,69.32,69.37,7429.0,69.42,69.45,69.32,69.37,7429.0
2025-06-06 11:40:00,69.36,69.36,69.26,69.28,9907.0,69.36,69.36,69.26,69.28,9907.0
2025-06-06 11:45:00,69.26,69.37,69.17,69.36,11900.0,69.26,69.37,69.17,69.36,11900.0
2025-06-06 11:50:00,69.32,69.34,69.17,69.19,5770.0,69.32,69.34,69.17,69.19,5770.0
2025-06-06 11:55:00,69.2,69.34,69.19,69.27,5200.0,69.2,69.34,69.19,69.27,5200.0
2025-06-06 12:00:00,69.26,69.33,69.22,69.27,8600.0,69.26,69.33,69.22,69.27,8600.0
2025-06-06 12:05:00,69.29,69.37,69.21,69.35,7210.0,69.29,69.37,69.21,69.35,7210.0
2025-06-06 12:10:00,69.37,69.39,69.15,69.21,29326.0,69.37,69.39,69.15,69.21,29326.0
2025-06-06 12:15:00,69.22,69.29,69.2,69.2,7716.0,69.22,69.29,69.2,69.2,7716.0
2025-06-06 12:20:00,69.2,69.2,69.11,69.12,8499.0,69.2,69.2,69.11,69.12,8499.0
2025-06-06 12:25:00,69.11,69.11,69.02,69.04,9878.0,69.11,69.11,69.02,69.04,9878.0
2025-06-06 12:30:00,69.02,69.1,68.97,68.98,7301.0,69.02,69.1,68.97,68.98,7301.0
2025-06-06 12:35:00,68.95,69.06,68.95,68.99,16623.0,68.95,69.06,68.95,68.99,16623.0
2025-06-06 12:40:00,69.0,69.05,68.96,69.05,10397.0,69.0,69.05,68.96,69.05,10397.0
2025-06-06 12:45:00,69.02,69.03,68.94,68.99,14025.0,69.02,69.03,68.94,68.99,14025.0
2025-06-06 12:50:00,69.01,69.01,68.84,68.84,16740.0,69.01,69.01,68.84,68.84,16740.0
2025-06-06 12:55:00,68.85,68.96,68.83,68.92,12730.0,68.85,68.96,68.83,68.92,12730.0
2025-06-06 13:00:00,68.93,69.01,68.92,68.99,20678.0,68.93,69.01,68.92,68.99,20678.0
2025-06-06 13:05:00,68.99,69.01,68.95,68.97,16093.0,68.99,69.01,68.95,68.97,16093.0
2025-06-06 13:10:00,68.99,69.06,68.99,69.0,20555.0,68.99,69.06,68.99,69.0,20555.0
2025-06-06 13:15:00,68.98,68.98,68.9,68.93,14257.0,68.98,68.98,68.9,68.93,14257.0
2025-06-06 13:20:00,68.92,68.98,68.92,68.96,13272.0,68.92,68.98,68.92,68.96,13272.0
2025-06-06 13:25:00,68.96,69.02,68.92,69.01,12640.0,68.96,69.02,68.92,69.01,12640.0
2025-06-06 13:30:00,68.98,69.11,68.96,69.11,11892.0,68.98,69.11,68.96,69.11,11892.0
2025-06-06 13:35:00,69.12,69.12,69.06,69.06,17741.0,69.12,69.12,69.06,69.06,17741.0
2025-06-06 13:40:00,69.07,69.11,69.06,69.06,11100.0,69.07,69.11,69.06,69.06,11100.0
2025-06-06 13:45:00,69.05,69.14,69.01,69.12,9592.0,69.05,69.14,69.01,69.12,9592.0
2025-06-06 13:50:00,69.12,69.19,69.09,69.16,20808.0,69.12,69.19,69.09,69.16,20808.0
2025-06-06 13:55:00,69.18,69.2,69.14,69.19,13993.0,69.18,69.2,69.14,69.19,13993.0
2025-06-06 14:00:00,69.2,69.24,69.16,69.17,12455.0,69.2,69.24,69.16,69.17,12455.0
2025-06-06 14:05:00,69.17,69.22,69.15,69.17,12449.0,69.17,69.22,69.15,69.17,12449.0
2025-06-06 14:10:00,69.16,69.16,69.05,69.07,12742.0,69.16,69.16,69.05,69.07,12742.0
2025-06-06 14:15:00,69.08,69.18,69.08,69.16,14673.0,69.08,69.18,69.08,69.16,14673.0
2025-06-06 14:20:00,69.17,69.19,69.14,69.18,13800.0,69.17,69.19,69.14,69.18,13800.0
2025-06-06 14:25:00,69.17,69.2,69.11,69.11,29174.0,69.17,69.2,69.11,69.11,29174.0
2025-06-06 14:30:00,69.12,69.26,69.1,69.26,9661.0,69.12,69.26,69.1,69.26,9661.0
2025-06-06 14:35:00,69.26,69.28,69.24,69.24,12161.0,69.26,69.28,69.24,69.24,12161.0
2025-06-06 14:40:00,69.24,69.3,69.23,69.27,15043.0,69.24,69.3,69.23,69.27,15043.0
2025-06-06 14:45:00,69.27,69.28,69.21,69.21,16188.0,69.27,69.28,69.21,69.21,16188.0
2025-06-06 14:50:00,69.19,69.22,69.19,69.2,13157.0,69.19,69.22,69.19,69.2,13157.0
2025-06-06 14:55:00,69.2,69.22,69.18,69.21,10877.0,69.2,69.22,69.18,69.21,10877.0
2025-06-06 15:00:00,69.22,69.26,69.18,69.26,20357.0,69.22,69.26,69.18,69.26,20357.0
2025-06-06 15:05:00,69.25,69.31,69.22,69.29,15791.0,69.25,69.31,69.22,69.29,15791.0
2025-06-06 15:10:00,69.29,69.29,69.25,69.28,13484.0,69.29,69.29,69.25,69.28,13484.0
2025-06-06 15:15:00,69.27,69.27,69.14,69.16,19814.0,69.27,69.27,69.14,69.16,19814.0
2025-06-06 15:20:00,69.16,69.18,69.1,69.13,21521.0,69.16,69.18,69.1,69.13,21521.0
2025-06-06 15:25:00,69.13,69.15,68.99,68.99,23855.0,69.13,69.15,68.99,68.99,23855.0
2025-06-06 15:30:00,69.01,69.09,69.01,69.09,20024.0,69.01,69.09,69.01,69.09,20024.0
2025-06-06 15:35:00,69.09,69.11,69.02,69.04,15334.0,69.09,69.11,69.02,69.04,15334.0
2025-06-06 15:40:00,69.04,69.08,69.0,69.02,19196.0,69.04,69.08,69.0,69.02,19196.0
2025-06-06 15:45:00,69.02,69.02,68.82,68.82,29188.0,69.02,69.02,68.82,68.82,29188.0
2025-06-06 15:50:00,68.83,68.92,68.81,68.92,32027.0,68.83,68.92,68.81,68.92,32027.0
2025-06-06 15:55:00,68.92,69.02,68.88,69.01,133709.0,68.92,69.02,68.88,69.01,133709.0
2025-06-09 09:30:00,69.32,69.9,69.32,69.37,42300.0,69.32,69.9,69.32,69.37,42300.0
2025-06-09 09:35:00,69.36,69.57,69.09,69.22,38782.0,69.36,69.57,69.09,69.22,38782.0
2025-06-09 09:40:00,69.31,69.65,69.25,69.34,31649.0,69.31,69.65,69.25,69.34,31649.0
2025-06-09 09:45:00,69.33,69.7,69.33,69.61,21534.0,69.33,69.7,69.33,69.61,21534.0
2025-06-09 09:50:00,69.62,69.71,69.39,69.63,15797.0,69.62,69.71,69.39,69.63,15797.0
2025-06-09 09:55:00,69.62,69.69,69.28,69.31,11668.0,69.62,69.69,69.28,69.31,11668.0
2025-06-09 10:00:00,69.33,69.35,69.15,69.33,12605.0,69.33,69.35,69.15,69.33,12605.0
2025-06-09 10:05:00,69.29,69.43,69.19,69.29,15100.0,69.29,69.43,69.19,69.29,15100.0
2025-06-09 10:10:00,69.31,69.45,69.17,69.43,26467.0,69.31,69.45,69.17,69.43,26467.0
2025-06-09 10:15:00,69.44,69.53,69.27,69.47,14330.0,69.44,69.53,69.27,69.47,14330.0
2025-06-09 10:20:00,69.44,69.64,69.33,69.61,12000.0,69.44,69.64,69.33,69.61,12000.0
2025-06-09 10:25:00,69.57,69.59,69.37,69.54,12613.0,69.57,69.59,69.37,69.54,12613.0
2025-06-09 10:30:00,69.55,69.65,69.49,69.59,10560.0,69.55,69.65,69.49,69.59,10560.0
2025-06-09 10:35:00,69.52,69.59,69.43,69.45,4398.0,69.52,69.59,69.43,69.45,4398.0
2025-06-09 10:40:00,69.44,69.6,69.39,69.49,12734.0,69.44,69.6,69.39,69.49,12734.0
2025-06-09 10:45:00,69.52,69.73,69.49,69.73,8475.0,69.52,69.73,69.49,69.73,8475.0
2025-06-09 10:50:00,69.72,69.77,69.64,69.67,10451.0,69.72,69.77,69.64,69.67,10451.0
2025-06-09 10:55:00,69.69,69.72,69.58,69.58,3709.0,69.69,69.72,69.58,69.58,3709.0
2025-06-09 11:00:00,69.59,69.71,69.57,69.64,14948.0,69.59,69.71,69.57,69.64,14948.0
2025-06-09 11:05:00,69.64,69.71,69.59,69.59,4300.0,69.64,69.71,69.59,69.59,4300.0
2025-06-09 11:10:00,69.59,69.59,69.48,69.55,4400.0,69.59,69.59,69.48,69.55,4400.0
2025-06-09 11:15:00,69.55,69.64,69.53,69.6,5921.0,69.55,69.64,69.53,69.6,5921.0
2025-06-09 11:20:00,69.63,69.76,69.63,69.76,3610.0,69.63,69.76,69.63,69.76,3610.0
2025-06-09 11:25:00,69.75,69.77,69.71,69.74,7992.0,69.75,69.77,69.71,69.74,7992.0
2025-06-09 11:30:00,69.77,69.83,69.68,69.8,7201.0,69.77,69.83,69.68,69.8,7201.0
2025-06-09 11:35:00,69.82,69.84,69.77,69.81,6300.0,69.82,69.84,69.77,69.81,6300.0
2025-06-09 11:40:00,69.82,69.97,69.82,69.84,7960.0,69.82,69.97,69.82,69.84,7960.0
2025-06-09 11:45:00,69.86,69.9,69.82,69.85,8764.0,69.86,69.9,69.82,69.85,8764.0
2025-06-09 11:50:00,69.89,69.94,69.89,69.94,5700.0,69.89,69.94,69.89,69.94,5700.0
2025-06-09 11:55:00,69.95,69.95,69.84,69.86,10900.0,69.95,69.95,69.84,69.86,10900.0
2025-06-09 12:00:00,69.85,69.9,69.75,69.84,9385.0,69.85,69.9,69.75,69.84,9385.0
2025-06-09 12:05:00,69.84,69.86,69.77,69.77,16003.0,69.84,69.86,69.77,69.77,16003.0
2025-06-09 12:10:00,69.79,69.9,69.76,69.89,3070.0,69.79,69.9,69.76,69.89,3070.0
2025-06-09 12:15:00,69.9,69.95,69.85,69.88,3857.0,69.9,69.95,69.85,69.88,3857.0
2025-06-09 12:20:00,69.88,69.97,69.88,69.97,3100.0,69.88,69.97,69.88,69.97,3100.0
2025-06-09 12:25:00,70.01,70.01,69.86,69.87,14414.0,70.01,70.01,69.86,69.87,14414.0
2025-06-09 12:30:00,69.85,69.91,69.85,69.9,4400.0,69.85,69.91,69.85,69.9,4400.0
2025-06-09 12:35:00,69.9,69.95,69.88,69.91,3400.0,69.9,69.95,69.88,69.91,3400.0
2025-06-09 12:40:00,69.92,69.92,69.82,69.84,3200.0,69.92,69.92,69.82,69.84,3200.0
2025-06-09 12:45:00,69.85,69.97,69.85,69.95,3327.0,69.85,69.97,69.85,69.95,3327.0
2025-06-09 12:50:00,69.97,70.01,69.93,69.95,3200.0,69.97,70.01,69.93,69.95,3200.0
2025-06-09 12:55:00,69.92,69.92,69.88,69.91,12910.0,69.92,69.92,69.88,69.91,12910.0
2025-06-09 13:00:00,69.91,69.91,69.84,69.84,3900.0,69.91,69.91,69.84,69.84,3900.0
2025-06-09 13:05:00,69.84,69.89,69.83,69.87,2800.0,69.84,69.89,69.83,69.87,2800.0
2025-06-09 13:10:00,69.87,69.88,69.79,69.81,5618.0,69.87,69.88,69.79,69.81,5618.0
2025-06-09 13:15:00,69.81,69.83,69.81,69.83,1700.0,69.81,69.83,69.81,69.83,1700.0
2025-06-09 13:20:00,69.81,69.85,69.81,69.85,1011.0,69.81,69.85,69.81,69.85,1011.0
2025-06-09 13:25:00,69.86,69.87,69.85,69.85,3681.0,69.86,69.87,69.85,69.85,3681.0
2025-06-09 13:30:00,69.86,69.88,69.81,69.81,5800.0,69.86,69.88,69.81,69.81,5800.0
2025-06-09 13:35:00,69.82,69.92,69.82,69.91,4572.0,69.82,69.92,69.82,69.91,4572.0
2025-06-09 13:40:00,69.91,69.97,69.9,69.94,8023.0,69.91,69.97,69.9,69.94,8023.0
2025-06-09 13:45:00,69.94,69.98,69.9,69.95,5400.0,69.94,69.98,69.9,69.95,5400.0
2025-06-09 13:50:00,69.96,69.96,69.89,69.94,3320.0,69.96,69.96,69.89,69.94,3320.0
2025-06-09 13:55:00,69.94,69.95,69.87,69.87,11862.0,69.94,69.95,69.87,69.87,11862.0
2025-06-09 14:00:00,69.87,69.88,69.79,69.81,11538.0,69.87,69.88,69.79,69.81,11538.0
2025-06-09 14:05:00,69.81,69.82,69.77,69.82,4583.0,69.81,69.82,69.77,69.82,4583.0
2025-06-09 14:10:00,69.83,69.87,69.83,69.87,4800.0,69.83,69.87,69.83,69.87,4800.0
2025-06-09 14:15:00,69.88,69.91,69.84,69.91,8018.0,69.88,69.91,69.84,69.91,8018.0
2025-06-09 14:20:00,69.92,69.93,69.91,69.91,3800.0,69.92,69.93,69.91,69.91,3800.0
2025-06-09 14:25:00,69.91,69.95,69.9,69.94,4725.0,69.91,69.95,69.9,69.94,4725.0
2025-06-09 14:30:00,69.93,69.98,69.93,69.95,6532.0,69.93,69.98,69.93,69.95,6532.0
2025-06-09 14:35:00,69.96,70.0,69.89,69.91,5997.0,69.96,70.0,69.89,69.91,5997.0
2025-06-09 14:40:00,69.91,69.91,69.88,69.91,4879.0,69.91,69.91,69.88,69.91,4879.0
2025-06-09 14:45:00,69.91,69.96,69.89,69.94,4565.0,69.91,69.96,69.89,69.94,4565.0
2025-06-09 14:50:00,69.95,69.96,69.91,69.91,3404.0,69.95,69.96,69.91,69.91,3404.0
2025-06-09 14:55:00,69.92,69.97,69.9,69.93,3844.0,69.92,69.97,69.9,69.93,3844.0
2025-06-09 15:00:00,69.93,69.98,69.93,69.93,6186.0,69.93,69.98,69.93,69.93,6186.0
2025-06-09 15:05:00,69.92,69.99,69.92,69.99,4108.0,69.92,69.99,69.92,69.99,4108.0
2025-06-09 15:10:00,69.99,70.03,69.95,69.95,7898.0,69.99,70.03,69.95,69.95,7898.0
2025-06-09 15:15:00,69.93,69.94,69.89,69.89,5838.0,69.93,69.94,69.89,69.89,5838.0
2025-06-09 15:20:00,69.9,69.93,69.89,69.91,5574.0,69.9,69.93,69.89,69.91,5574.0
2025-06-09 15:25:00,69.92,69.92,69.85,69.85,6729.0,69.92,69.92,69.85,69.85,6729.0
2025-06-09 15:30:00,69.85,69.87,69.81,69.83,8411.0,69.85,69.87,69.81,69.83,8411.0
2025-06-09 15:35:00,69.85,69.88,69.79,69.81,5855.0,69.85,69.88,69.79,69.81,5855.0
2025-06-09 15:40:00,69.81,69.81,69.74,69.75,13286.0,69.81,69.81,69.74,69.75,13286.0
2025-06-09 15:45:00,69.75,69.8,69.72,69.79,13290.0,69.75,69.8,69.72,69.79,13290.0
2025-06-09 15:50:00,69.79,69.81,69.69,69.71,20788.0,69.79,69.81,69.69,69.71,20788.0
2025-06-09 15:55:00,69.75,69.75,69.6,69.62,167389.0,69.75,69.75,69.6,69.62,167389.0
2025-06-10 09:30:00,69.88,69.88,69.57,69.81,38597.0,69.88,69.88,69.57,69.81,38597.0
2025-06-10 09:35:00,69.72,70.06,69.66,70.02,13759.0,69.72,70.06,69.66,70.02,13759.0
2025-06-10 09:40:00,70.01,70.11,69.89,70.03,9150.0,70.01,70.11,69.89,70.03,9150.0
2025-06-10 09:45:00,70.11,70.13,69.97,70.01,4966.0,70.11,70.13,69.97,70.01,4966.0
2025-06-10 09:50:00,70.01,70.12,69.91,69.96,17801.0,70.01,70.12,69.91,69.96,17801.0
2025-06-10 09:55:00,69.95,69.95,69.84,69.84,8686.0,69.95,69.95,69.84,69.84,8686.0
2025-06-10 10:00:00,69.84,69.85,69.4,69.64,8430.0,69.84,69.85,69.4,69.64,8430.0
2025-06-10 10:05:00,69.65,69.65,69.33,69.33,6520.0,69.65,69.65,69.33,69.33,6520.0
2025-06-10 10:10:00,69.3,69.5,69.18,69.19,9000.0,69.3,69.5,69.18,69.19,9000.0
2025-06-10 10:15:00,69.18,69.31,69.01,69.05,17597.0,69.18,69.31,69.01,69.05,17597.0
2025-06-10 10:20:00,69.05,69.23,69.03,69.12,14972.0,69.05,69.23,69.03,69.12,14972.0
2025-06-10 10:25:00,69.12,69.15,68.98,69.03,10368.0,69.12,69.15,68.98,69.03,10368.0
2025-06-10 10:30:00,69.01,69.05,68.87,68.88,9892.0,69.01,69.05,68.87,68.88,9892.0
2025-06-10 10:35:00,68.86,68.96,68.83,68.96,10941.0,68.86,68.96,68.83,68.96,10941.0
2025-06-10 10:40:00,68.95,68.95,68.67,68.67,23279.0,68.95,68.95,68.67,68.67,23279.0
2025-06-10 10:45:00,68.67,68.67,68.45,68.45,27616.0,68.67,68.67,68.45,68.45,27616.0
2025-06-10 10:50:00,68.45,68.57,68.39,68.54,29456.0,68.45,68.57,68.39,68.54,29456.0
2025-06-10 10:55:00,68.55,68.63,68.52,68.55,24338.0,68.55,68.63,68.52,68.55,24338.0
2025-06-10 11:00:00,68.52,68.54,68.41,68.41,13521.0,68.52,68.54,68.41,68.41,13521.0
2025-06-10 11:05:00,68.42,68.56,68.41,68.47,18647.0,68.42,68.56,68.41,68.47,18647.0
2025-06-10 11:10:00,68.47,68.53,68.27,68.28,22303.0,68.47,68.53,68.27,68.28,22303.0
2025-06-10 11:15:00,68.27,68.34,68.24,68.29,19148.0,68.27,68.34,68.24,68.29,19148.0
2025-06-10 11:20:00,68.29,68.33,68.26,68.26,11495.0,68.29,68.33,68.26,68.26,11495.0
2025-06-10 11:25:00,68.27,68.28,68.21,68.27,10873.0,68.27,68.28,68.21,68.27,10873.0
2025-06-10 11:30:00,68.27,68.28,68.04,68.09,13608.0,68.27,68.28,68.04,68.09,13608.0
2025-06-10 11:35:00,68.08,68.23,68.08,68.12,17352.0,68.08,68.23,68.08,68.12,17352.0
2025-06-10 11:40:00,68.1,68.31,68.06,68.29,8981.0,68.1,68.31,68.06,68.29,8981.0
2025-06-10 11:45:00,68.28,68.32,68.21,68.32,10435.0,68.28,68.32,68.21,68.32,10435.0
2025-06-10 11:50:00,68.32,68.43,68.31,68.39,11814.0,68.32,68.43,68.31,68.39,11814.0
2025-06-10 11:55:00,68.37,68.42,68.3,68.3,16381.0,68.37,68.42,68.3,68.3,16381.0
2025-06-10 12:00:00,68.29,68.43,68.29,68.42,8300.0,68.29,68.43,68.29,68.42,8300.0
2025-06-10 12:05:00,68.42,68.43,68.33,68.38,11151.0,68.42,68.43,68.33,68.38,11151.0
2025-06-10 12:10:00,68.37,68.39,68.27,68.39,7600.0,68.37,68.39,68.27,68.39,7600.0
2025-06-10 12:15:00,68.39,68.39,68.29,68.33,5174.0,68.39,68.39,68.29,68.33,5174.0
2025-06-10 12:20:00,68.32,68.36,68.29,68.3,4800.0,68.32,68.36,68.29,68.3,4800.0
2025-06-10 12:25:00,68.34,68.34,68.27,68.28,3183.0,68.34,68.34,68.27,68.28,3183.0
2025-06-10 12:30:00,68.27,68.27,68.19,68.23,21014.0,68.27,68.27,68.19,68.23,21014.0
2025-06-10 12:35:00,68.22,68.37,68.14,68.37,22798.0,68.22,68.37,68.14,68.37,22798.0
2025-06-10 12:40:00,68.38,68.45,68.38,68.41,19287.0,68.38,68.45,68.38,68.41,19287.0
2025-06-10 12:45:00,68.41,68.41,68.35,68.35,22262.0,68.41,68.41,68.35,68.35,22262.0
2025-06-10 12:50:00,68.35,68.35,68.3,68.31,5111.0,68.35,68.35,68.3,68.31,5111.0
2025-06-10 12:55:00,68.26,68.3,68.23,68.26,4900.0,68.26,68.3,68.23,68.26,4900.0
2025-06-10 13:00:00,68.25,68.35,68.24,68.35,6046.0,68.25,68.35,68.24,68.35,6046.0
2025-06-10 13:05:00,68.34,68.35,68.31,68.33,7037.0,68.34,68.35,68.31,68.33,7037.0
2025-06-10 13:10:00,68.33,68.34,68.23,68.23,6836.0,68.33,68.34,68.23,68.23,6836.0
2025-06-10 13:15:00,68.23,68.26,68.21,68.21,7700.0,68.23,68.26,68.21,68.21,7700.0
2025-06-10 13:20:00,68.2,68.24,68.2,68.23,2711.0,68.2,68.24,68.2,68.23,2711.0
2025-06-10 13:25:00,68.26,68.3,68.23,68.25,5300.0,68.26,68.3,68.23,68.25,5300.0
2025-06-10 13:30:00,68.24,68.33,68.23,68.33,4600.0,68.24,68.33,68.23,68.33,4600.0
2025-06-10 13:35:00,68.34,68.4,68.34,68.36,11448.0,68.34,68.4,68.34,68.36,11448.0
2025-06-10 13:40:00,68.33,68.35,68.29,68.31,2700.0,68.33,68.35,68.29,68.31,2700.0
2025-06-10 13:45:00,68.3,68.3,68.27,68.29,5000.0,68.3,68.3,68.27,68.29,5000.0
2025-06-10 13:50:00,68.32,68.46,68.32,68.46,3800.0,68.32,68.46,68.32,68.46,3800.0
2025-06-10 13:55:00,68.45,68.45,68.41,68.41,5100.0,68.45,68.45,68.41,68.41,5100.0
2025-06-10 14:00:00,68.4,68.47,68.37,68.4,6554.0,68.4,68.47,68.37,68.4,6554.0
2025-06-10 14:05:00,68.4,68.53,68.4,68.53,4800.0,68.4,68.53,68.4,68.53,4800.0
2025-06-10 14:10:00,68.52,68.52,68.39,68.43,4997.0,68.52,68.52,68.39,68.43,4997.0
2025-06-10 14:15:00,68.43,68.52,68.39,68.51,5462.0,68.43,68.52,68.39,68.51,5462.0
2025-06-10 14:20:00,68.52,68.53,68.46,68.49,5519.0,68.52,68.53,68.46,68.49,5519.0
2025-06-10 14:25:00,68.49,68.58,68.48,68.58,7510.0,68.49,68.58,68.48,68.58,7510.0
2025-06-10 14:30:00,68.58,68.58,68.51,68.51,8600.0,68.58,68.58,68.51,68.51,8600.0
2025-06-10 14:35:00,68.49,68.57,68.47,68.57,3827.0,68.49,68.57,68.47,68.57,3827.0
2025-06-10 14:40:00,68.58,68.58,68.53,68.57,6370.0,68.58,68.58,68.53,68.57,6370.0
2025-06-10 14:45:00,68.57,68.57,68.49,68.51,6374.0,68.57,68.57,68.49,68.51,6374.0
2025-06-10 14:50:00,68.5,68.53,68.45,68.45,6400.0,68.5,68.53,68.45,68.45,6400.0
2025-06-10 14:55:00,68.44,68.52,68.42,68.46,9579.0,68.44,68.52,68.42,68.46,9579.0
2025-06-10 15:00:00,68.46,68.57,68.46,68.52,6027.0,68.46,68.57,68.46,68.52,6027.0
2025-06-10 15:05:00,68.53,68.59,68.53,68.59,10903.0,68.53,68.59,68.53,68.59,10903.0
2025-06-10 15:10:00,68.6,68.6,68.54,68.55,5691.0,68.6,68.6,68.54,68.55,5691.0
2025-06-10 15:15:00,68.58,68.68,68.57,68.67,7200.0,68.58,68.68,68.57,68.67,7200.0
2025-06-10 15:20:00,68.68,68.71,68.67,68.71,6987.0,68.68,68.71,68.67,68.71,6987.0
2025-06-10 15:25:00,68.71,68.75,68.69,68.72,8186.0,68.71,68.75,68.69,68.72,8186.0
2025-06-10 15:30:00,68.74,68.84,68.73,68.81,14703.0,68.74,68.84,68.73,68.81,14703.0
2025-06-10 15:35:00,68.83,68.83,68.76,68.81,7527.0,68.83,68.83,68.76,68.81,7527.0
2025-06-10 15:40:00,68.81,68.81,68.74,68.77,10102.0,68.81,68.81,68.74,68.77,10102.0
2025-06-10 15:45:00,68.78,68.78,68.63,68.63,21236.0,68.78,68.78,68.63,68.63,21236.0
2025-06-10 15:50:00,68.62,68.68,68.45,68.47,22324.0,68.62,68.68,68.45,68.47,22324.0
2025-06-10 15:55:00,68.45,68.53,68.38,68.51,111842.0,68.45,68.53,68.38,68.51,111842.0
2025-06-11 09:30:00,68.62,68.87,68.44,68.83,23581.0,68.62,68.87,68.44,68.83,23581.0
2025-06-11 09:35:00,68.89,69.12,68.88,69.08,9510.0,68.89,69.12,68.88,69.08,9510.0
2025-06-11 09:40:00,69.08,69.09,68.56,68.58,12352.0,69.08,69.09,68.56,68.58,12352.0
2025-06-11 09:45:00,68.57,68.9,68.47,68.81,12522.0,68.57,68.9,68.47,68.81,12522.0
2025-06-11 09:50:00,68.84,68.94,68.75,68.85,3840.0,68.84,68.94,68.75,68.85,3840.0
2025-06-11 09:55:00,68.75,68.75,68.57,68.68,4400.0,68.75,68.75,68.57,68.68,4400.0
2025-06-11 10:00:00,68.69,68.87,68.67,68.76,2500.0,68.69,68.87,68.67,68.76,2500.0
2025-06-11 10:05:00,68.75,68.84,68.69,68.76,4180.0,68.75,68.84,68.69,68.76,4180.0
2025-06-11 10:10:00,68.71,68.79,68.65,68.78,5076.0,68.71,68.79,68.65,68.78,5076.0
2025-06-11 10:15:00,68.79,68.86,68.75,68.85,1700.0,68.79,68.86,68.75,68.85,1700.0
2025-06-11 10:20:00,68.81,68.81,68.64,68.74,3200.0,68.81,68.81,68.64,68.74,3200.0
2025-06-11 10:25:00,68.69,68.74,68.62,68.67,1710.0,68.69,68.74,68.62,68.67,1710.0
2025-06-11 10:30:00,68.66,68.85,68.64,68.85,3748.0,68.66,68.85,68.64,68.85,3748.0
2025-06-11 10:35:00,68.84,68.85,68.79,68.79,2600.0,68.84,68.85,68.79,68.79,2600.0
2025-06-11 10:40:00,68.81,69.03,68.8,68.95,7200.0,68.81,69.03,68.8,68.95,7200.0
2025-06-11 10:45:00,68.93,68.97,68.85,68.91,6025.0,68.93,68.97,68.85,68.91,6025.0
2025-06-11 10:50:00,68.88,68.96,68.88,68.9,2765.0,68.88,68.96,68.88,68.9,2765.0
2025-06-11 10:55:00,68.89,68.91,68.82,68.87,6700.0,68.89,68.91,68.82,68.87,6700.0
2025-06-11 11:00:00,68.89,68.89,68.77,68.79,4471.0,68.89,68.89,68.77,68.79,4471.0
2025-06-11 11:05:00,68.75,68.9,68.75,68.89,5432.0,68.75,68.9,68.75,68.89,5432.0
2025-06-11 11:10:00,68.89,68.94,68.79,68.92,37261.0,68.89,68.94,68.79,68.92,37261.0
2025-06-11 11:15:00,68.9,68.98,68.87,68.95,6577.0,68.9,68.98,68.87,68.95,6577.0
2025-06-11 11:20:00,68.96,69.0,68.84,68.84,5700.0,68.96,69.0,68.84,68.84,5700.0
2025-06-11 11:25:00,68.81,68.82,68.75,68.82,4988.0,68.81,68.82,68.75,68.82,4988.0
2025-06-11 11:30:00,68.79,68.79,68.69,68.79,5800.0,68.79,68.79,68.69,68.79,5800.0
2025-06-11 11:35:00,68.81,68.87,68.81,68.87,6579.0,68.81,68.87,68.81,68.87,6579.0
2025-06-11 11:40:00,68.86,68.86,68.73,68.73,2800.0,68.86,68.86,68.73,68.73,2800.0
2025-06-11 11:45:00,68.74,68.76,68.63,68.71,6810.0,68.74,68.76,68.63,68.71,6810.0
2025-06-11 11:50:00,68.73,68.74,68.67,68.73,2700.0,68.73,68.74,68.67,68.73,2700.0
2025-06-11 11:55:00,68.74,68.77,68.71,68.76,1800.0,68.74,68.77,68.71,68.76,1800.0
2025-06-11 12:00:00,68.78,68.81,68.76,68.77,3526.0,68.78,68.81,68.76,68.77,3526.0
2025-06-11 12:05:00,68.74,68.75,68.69,68.73,5803.0,68.74,68.75,68.69,68.73,5803.0
2025-06-11 12:10:00,68.72,68.72,68.59,68.68,5495.0,68.72,68.72,68.59,68.68,5495.0
2025-06-11 12:15:00,68.66,68.75,68.66,68.75,3300.0,68.66,68.75,68.66,68.75,3300.0
2025-06-11 12:20:00,68.7,68.76,68.66,68.75,2500.0,68.7,68.76,68.66,68.75,2500.0
2025-06-11 12:25:00,68.75,68.77,68.7,68.75,2600.0,68.75,68.77,68.7,68.75,2600.0
2025-06-11 12:30:00,68.77,68.78,68.7,68.72,4045.0,68.77,68.78,68.7,68.72,4045.0
2025-06-11 12:35:00,68.71,68.75,68.71,68.72,5456.0,68.71,68.75,68.71,68.72,5456.0
2025-06-11 12:40:00,68.72,68.79,68.72,68.76,4746.0,68.72,68.79,68.72,68.76,4746.0
2025-06-11 12:45:00,68.75,68.82,68.75,68.82,3115.0,68.75,68.82,68.75,68.82,3115.0
2025-06-11 12:50:00,68.82,68.82,68.78,68.78,4127.0,68.82,68.82,68.78,68.78,4127.0
2025-06-11 12:55:00,68.78,68.78,68.72,68.73,3110.0,68.78,68.78,68.72,68.73,3110.0
2025-06-11 13:00:00,68.73,68.85,68.71,68.85,3840.0,68.73,68.85,68.71,68.85,3840.0
2025-06-11 13:05:00,68.83,68.83,68.65,68.68,4647.0,68.83,68.83,68.65,68.68,4647.0
2025-06-11 13:10:00,68.67,68.68,68.58,68.59,3700.0,68.67,68.68,68.58,68.59,3700.0
2025-06-11 13:15:00,68.59,68.65,68.54,68.57,4940.0,68.59,68.65,68.54,68.57,4940.0
2025-06-11 13:20:00,68.54,68.63,68.54,68.6,4381.0,68.54,68.63,68.54,68.6,4381.0
2025-06-11 13:25:00,68.57,68.58,68.45,68.52,2813.0,68.57,68.58,68.45,68.52,2813.0
2025-06-11 13:30:00,68.53,68.62,68.53,68.55,7035.0,68.53,68.62,68.53,68.55,7035.0
2025-06-11 13:35:00,68.57,68.59,68.46,68.46,3620.0,68.57,68.59,68.46,68.46,3620.0
2025-06-11 13:40:00,68.46,68.54,68.42,68.54,4100.0,68.46,68.54,68.42,68.54,4100.0
2025-06-11 13:45:00,68.53,68.57,68.52,68.54,2692.0,68.53,68.57,68.52,68.54,2692.0
2025-06-11 13:50:00,68.55,68.61,68.54,68.6,5427.0,68.55,68.61,68.54,68.6,5427.0
2025-06-11 13:55:00,68.6,68.62,68.54,68.55,3729.0,68.6,68.62,68.54,68.55,3729.0
2025-06-11 14:00:00,68.59,68.69,68.55,68.63,14716.0,68.59,68.69,68.55,68.63,14716.0
2025-06-11 14:05:00,68.67,68.83,68.67,68.77,7800.0,68.67,68.83,68.67,68.77,7800.0
2025-06-11 14:10:00,68.77,68.86,68.76,68.81,7721.0,68.77,68.86,68.76,68.81,7721.0
2025-06-11 14:15:00,68.79,68.83,68.67,68.7,4551.0,68.79,68.83,68.67,68.7,4551.0
2025-06-11 14:20:00,68.72,68.86,68.72,68.82,5800.0,68.72,68.86,68.72,68.82,5800.0
2025-06-11 14:25:00,68.81,68.87,68.76,68.84,10000.0,68.81,68.87,68.76,68.84,10000.0
2025-06-11 14:30:00,68.85,68.85,68.67,68.71,12599.0,68.85,68.85,68.67,68.71,12599.0
2025-06-11 14:35:00,68.7,68.74,68.65,68.65,6200.0,68.7,68.74,68.65,68.65,6200.0
2025-06-11 14:40:00,68.65,68.74,68.65,68.67,7690.0,68.65,68.74,68.65,68.67,7690.0
2025-06-11 14:45:00,68.71,68.77,68.69,68.72,9000.0,68.71,68.77,68.69,68.72,9000.0
2025-06-11 14:50:00,68.71,68.75,68.68,68.69,6500.0,68.71,68.75,68.68,68.69,6500.0
2025-06-11 14:55:00,68.68,68.71,68.64,68.66,5059.0,68.68,68.71,68.64,68.66,5059.0
2025-06-11 15:00:00,68.67,68.71,68.62,68.7,4191.0,68.67,68.71,68.62,68.7,4191.0
2025-06-11 15:05:00,68.69,68.74,68.69,68.74,6700.0,68.69,68.74,68.69,68.74,6700.0
2025-06-11 15:10:00,68.75,68.79,68.71,68.79,6490.0,68.75,68.79,68.71,68.79,6490.0
2025-06-11 15:15:00,68.81,68.87,68.8,68.86,17399.0,68.81,68.87,68.8,68.86,17399.0
2025-06-11 15:20:00,68.86,68.86,68.75,68.76,5051.0,68.86,68.86,68.75,68.76,5051.0
2025-06-11 15:25:00,68.76,68.81,68.76,68.8,6700.0,68.76,68.81,68.76,68.8,6700.0
2025-06-11 15:30:00,68.84,68.84,68.76,68.79,6791.0,68.84,68.84,68.76,68.79,6791.0
2025-06-11 15:35:00,68.8,68.81,68.76,68.77,5687.0,68.8,68.81,68.76,68.77,5687.0
2025-06-11 15:40:00,68.79,68.79,68.74,68.78,5558.0,68.79,68.79,68.74,68.78,5558.0
2025-06-11 15:45:00,68.79,68.82,68.75,68.75,6000.0,68.79,68.82,68.75,68.75,6000.0
2025-06-11 15:50:00,68.75,68.91,68.75,68.87,14684.0,68.75,68.91,68.75,68.87,14684.0
2025-06-11 15:55:00,68.87,69.0,68.87,68.94,64805.0,68.87,69.0,68.87,68.94,64805.0
2025-06-12 09:30:00,70.0,70.35,69.87,70.27,59132.0,70.0,70.35,69.87,70.27,59132.0
2025-06-12 09:35:00,70.3,70.59,70.17,70.24,47189.0,70.3,70.59,70.17,70.24,47189.0
2025-06-12 09:40:00,70.29,70.69,70.29,70.57,23859.0,70.29,70.69,70.29,70.57,23859.0
2025-06-12 09:45:00,70.59,70.69,70.24,70.27,70589.0,70.59,70.69,70.24,70.27,70589.0
2025-06-12 09:50:00,70.25,70.31,70.05,70.31,19623.0,70.25,70.31,70.05,70.31,19623.0
2025-06-12 09:55:00,70.33,70.37,70.14,70.23,18148.0,70.33,70.37,70.14,70.23,18148.0
2025-06-12 10:00:00,70.22,70.25,69.93,70.07,19822.0,70.22,70.25,69.93,70.07,19822.0
2025-06-12 10:05:00,70.13,70.16,70.04,70.1,7126.0,70.13,70.16,70.04,70.1,7126.0
2025-06-12 10:10:00,70.11,70.21,69.87,70.17,25282.0,70.11,70.21,69.87,70.17,25282.0
2025-06-12 10:15:00,70.17,70.2,70.02,70.17,6766.0,70.17,70.2,70.02,70.17,6766.0
2025-06-12 10:20:00,70.19,70.32,70.11,70.28,15400.0,70.19,70.32,70.11,70.28,15400.0
2025-06-12 10:25:00,70.27,70.3,70.13,70.23,33929.0,70.27,70.3,70.13,70.23,33929.0
2025-06-12 10:30:00,70.29,70.4,70.25,70.26,28056.0,70.29,70.4,70.25,70.26,28056.0
2025-06-12 10:35:00,70.27,70.32,70.19,70.27,35934.0,70.27,70.32,70.19,70.27,35934.0
2025-06-12 10:40:00,70.24,70.36,70.24,70.33,13536.0,70.24,70.36,70.24,70.33,13536.0
2025-06-12 10:45:00,70.35,70.36,70.23,70.32,14452.0,70.35,70.36,70.23,70.32,14452.0
2025-06-12 10:50:00,70.32,70.37,70.27,70.33,10675.0,70.32,70.37,70.27,70.33,10675.0
2025-06-12 10:55:00,70.34,70.37,70.26,70.31,4620.0,70.34,70.37,70.26,70.31,4620.0
2025-06-12 11:00:00,70.35,70.42,70.33,70.34,11689.0,70.35,70.42,70.33,70.34,11689.0
2025-06-12 11:05:00,70.34,70.47,70.31,70.35,18903.0,70.34,70.47,70.31,70.35,18903.0
2025-06-12 11:10:00,70.34,70.43,70.31,70.33,10296.0,70.34,70.43,70.31,70.33,10296.0
2025-06-12 11:15:00,70.35,70.45,70.3,70.45,8171.0,70.35,70.45,70.3,70.45,8171.0
2025-06-12 11:20:00,70.44,70.5,70.36,70.43,7555.0,70.44,70.5,70.36,70.43,7555.0
2025-06-12 11:25:00,70.44,70.53,70.41,70.41,4800.0,70.44,70.53,70.41,70.41,4800.0
2025-06-12 11:30:00,70.4,70.53,70.33,70.51,7327.0,70.4,70.53,70.33,70.51,7327.0
2025-06-12 11:35:00,70.53,70.61,70.52,70.61,6496.0,70.53,70.61,70.52,70.61,6496.0
2025-06-12 11:40:00,70.61,70.66,70.57,70.61,8347.0,70.61,70.66,70.57,70.61,8347.0
2025-06-12 11:45:00,70.61,70.66,70.57,70.64,12659.0,70.61,70.66,70.57,70.64,12659.0
2025-06-12 11:50:00,70.66,70.69,70.62,70.69,3300.0,70.66,70.69,70.62,70.69,3300.0
2025-06-12 11:55:00,70.68,70.7,70.65,70.66,11417.0,70.68,70.7,70.65,70.66,11417.0
2025-06-12 12:00:00,70.67,70.74,70.67,70.72,5168.0,70.67,70.74,70.67,70.72,5168.0
2025-06-12 12:05:00,70.72,70.81,70.72,70.79,7560.0,70.72,70.81,70.72,70.79,7560.0
2025-06-12 12:10:00,70.8,70.86,70.77,70.77,7822.0,70.8,70.86,70.77,70.77,7822.0
2025-06-12 12:15:00,70.76,70.88,70.76,70.86,6070.0,70.76,70.88,70.76,70.86,6070.0
2025-06-12 12:20:00,70.86,71.03,70.85,71.03,18494.0,70.86,71.03,70.85,71.03,18494.0
2025-06-12 12:25:00,71.02,71.02,70.9,70.9,11025.0,71.02,71.02,70.9,70.9,11025.0
2025-06-12 12:30:00,70.9,71.0,70.89,70.96,12700.0,70.9,71.0,70.89,70.96,12700.0
2025-06-12 12:35:00,70.97,71.0,70.92,70.92,3326.0,70.97,71.0,70.92,70.92,3326.0
2025-06-12 12:40:00,70.93,70.93,70.82,70.89,6599.0,70.93,70.93,70.82,70.89,6599.0
2025-06-12 12:45:00,70.88,70.88,70.74,70.74,6802.0,70.88,70.88,70.74,70.74,6802.0
2025-06-12 12:50:00,70.74,70.74,70.64,70.67,4286.0,70.74,70.74,70.64,70.67,4286.0
2025-06-12 12:55:00,70.68,70.7,70.63,70.68,4781.0,70.68,70.7,70.63,70.68,4781.0
2025-06-12 13:00:00,70.69,70.74,70.63,70.63,3839.0,70.69,70.74,70.63,70.63,3839.0
2025-06-12 13:05:00,70.64,70.66,70.57,70.63,12396.0,70.64,70.66,70.57,70.63,12396.0
2025-06-12 13:10:00,70.6,70.6,70.55,70.55,3750.0,70.6,70.6,70.55,70.55,3750.0
2025-06-12 13:15:00,70.56,70.56,70.46,70.46,3300.0,70.56,70.56,70.46,70.46,3300.0
2025-06-12 13:20:00,70.45,70.46,70.31,70.36,6700.0,70.45,70.46,70.31,70.36,6700.0
2025-06-12 13:25:00,70.35,70.43,70.33,70.42,5000.0,70.35,70.43,70.33,70.42,5000.0
2025-06-12 13:30:00,70.43,70.45,70.35,70.37,3779.0,70.43,70.45,70.35,70.37,3779.0
2025-06-12 13:35:00,70.39,70.51,70.39,70.5,3900.0,70.39,70.51,70.39,70.5,3900.0
2025-06-12 13:40:00,70.51,70.59,70.51,70.59,1900.0,70.51,70.59,70.51,70.59,1900.0
2025-06-12 13:45:00,70.59,70.63,70.57,70.62,7514.0,70.59,70.63,70.57,70.62,7514.0
2025-06-12 13:50:00,70.63,70.63,70.56,70.58,3209.0,70.63,70.63,70.56,70.58,3209.0
2025-06-12 13:55:00,70.58,70.58,70.51,70.55,4184.0,70.58,70.58,70.51,70.55,4184.0
2025-06-12 14:00:00,70.56,70.56,70.5,70.5,4900.0,70.56,70.56,70.5,70.5,4900.0
2025-06-12 14:05:00,70.46,70.46,70.37,70.41,6300.0,70.46,70.46,70.37,70.41,6300.0
2025-06-12 14:10:00,70.39,70.42,70.36,70.42,3529.0,70.39,70.42,70.36,70.42,3529.0
2025-06-12 14:15:00,70.43,70.51,70.43,70.51,3100.0,70.43,70.51,70.43,70.51,3100.0
2025-06-12 14:20:00,70.48,70.48,70.41,70.41,4974.0,70.48,70.48,70.41,70.41,4974.0
2025-06-12 14:25:00,70.37,70.39,70.32,70.32,6790.0,70.37,70.39,70.32,70.32,6790.0
2025-06-12 14:30:00,70.32,70.35,70.29,70.35,3700.0,70.32,70.35,70.29,70.35,3700.0
2025-06-12 14:35:00,70.36,70.4,70.36,70.36,6423.0,70.36,70.4,70.36,70.36,6423.0
2025-06-12 14:40:00,70.37,70.39,70.33,70.36,5700.0,70.37,70.39,70.33,70.36,5700.0
2025-06-12 14:45:00,70.37,70.42,70.37,70.42,5392.0,70.37,70.42,70.37,70.42,5392.0
2025-06-12 14:50:00,70.42,70.42,70.33,70.33,3800.0,70.42,70.42,70.33,70.33,3800.0
2025-06-12 14:55:00,70.32,70.36,70.31,70.36,3188.0,70.32,70.36,70.31,70.36,3188.0
2025-06-12 15:00:00,70.36,70.36,70.29,70.29,8549.0,70.36,70.36,70.29,70.29,8549.0
2025-06-12 15:05:00,70.3,70.35,70.3,70.33,3900.0,70.3,70.35,70.3,70.33,3900.0
2025-06-12 15:10:00,70.34,70.43,70.34,70.42,6322.0,70.34,70.43,70.34,70.42,6322.0
2025-06-12 15:15:00,70.41,70.46,70.38,70.42,4320.0,70.41,70.46,70.38,70.42,4320.0
2025-06-12 15:20:00,70.42,70.46,70.42,70.42,10382.0,70.42,70.46,70.42,70.42,10382.0
2025-06-12 15:25:00,70.41,70.43,70.39,70.41,7512.0,70.41,70.43,70.39,70.41,7512.0
2025-06-12 15:30:00,70.4,70.42,70.34,70.37,6308.0,70.4,70.42,70.34,70.37,6308.0
2025-06-12 15:35:00,70.38,70.43,70.38,70.43,9100.0,70.38,70.43,70.38,70.43,9100.0
2025-06-12 15:40:00,70.42,70.43,70.39,70.39,3478.0,70.42,70.43,70.39,70.39,3478.0
2025-06-12 15:45:00,70.41,70.41,70.34,70.4,8588.0,70.41,70.41,70.34,70.4,8588.0
2025-06-12 15:50:00,70.4,70.5,70.39,70.46,19004.0,70.4,70.5,70.39,70.46,19004.0
2025-06-12 15:55:00,70.47,70.61,70.47,70.58,165511.0,70.47,70.61,70.47,70.58,165511.0
2025-06-13 09:30:00,71.61,71.63,71.0,71.19,53796.0,71.61,71.63,71.0,71.19,53796.0
2025-06-13 09:35:00,71.15,71.61,71.15,71.54,38403.0,71.15,71.61,71.15,71.54,38403.0
2025-06-13 09:40:00,71.54,71.54,71.11,71.16,18878.0,71.54,71.54,71.11,71.16,18878.0
2025-06-13 09:45:00,71.16,71.26,70.94,71.26,21251.0,71.16,71.26,70.94,71.26,21251.0
2025-06-13 09:50:00,71.26,71.45,71.09,71.09,23054.0,71.26,71.45,71.09,71.09,23054.0
2025-06-13 09:55:00,71.08,71.34,71.08,71.16,14287.0,71.08,71.34,71.08,71.16,14287.0
2025-06-13 10:00:00,71.17,71.34,71.14,71.29,14363.0,71.17,71.34,71.14,71.29,14363.0
2025-06-13 10:05:00,71.32,71.4,71.21,71.36,20242.0,71.32,71.4,71.21,71.36,20242.0
2025-06-13 10:10:00,71.32,71.33,71.05,71.11,9350.0,71.32,71.33,71.05,71.11,9350.0
2025-06-13 10:15:00,71.09,71.15,70.95,71.11,9651.0,71.09,71.15,70.95,71.11,9651.0
2025-06-13 10:20:00,71.07,71.28,70.97,71.25,9180.0,71.07,71.28,70.97,71.25,9180.0
2025-06-13 10:25:00,71.23,71.38,71.22,71.38,9885.0,71.23,71.38,71.22,71.38,9885.0
2025-06-13 10:30:00,71.38,71.43,71.32,71.38,15344.0,71.38,71.43,71.32,71.38,15344.0
2025-06-13 10:35:00,71.39,71.44,71.29,71.43,16199.0,71.39,71.44,71.29,71.43,16199.0
2025-06-13 10:40:00,71.42,71.49,71.39,71.45,13391.0,71.42,71.49,71.39,71.45,13391.0
2025-06-13 10:45:00,71.47,71.5,71.33,71.49,10282.0,71.47,71.5,71.33,71.49,10282.0
2025-06-13 10:50:00,71.48,71.48,71.24,71.31,15545.0,71.48,71.48,71.24,71.31,15545.0
2025-06-13 10:55:00,71.3,71.36,71.19,71.28,5800.0,71.3,71.36,71.19,71.28,5800.0
2025-06-13 11:00:00,71.3,71.32,71.14,71.23,8800.0,71.3,71.32,71.14,71.23,8800.0
2025-06-13 11:05:00,71.22,71.22,71.04,71.18,8350.0,71.22,71.22,71.04,71.18,8350.0
2025-06-13 11:10:00,71.19,71.19,71.05,71.11,9011.0,71.19,71.19,71.05,71.11,9011.0
2025-06-13 11:15:00,71.12,71.31,71.06,71.31,6700.0,71.12,71.31,71.06,71.31,6700.0
2025-06-13 11:20:00,71.33,71.35,71.2,71.31,6055.0,71.33,71.35,71.2,71.31,6055.0
2025-06-13 11:25:00,71.32,71.32,71.25,71.25,4200.0,71.32,71.32,71.25,71.25,4200.0
2025-06-13 11:30:00,71.28,71.35,71.2,71.32,6400.0,71.28,71.35,71.2,71.32,6400.0
2025-06-13 11:35:00,71.33,71.42,71.3,71.4,7900.0,71.33,71.42,71.3,71.4,7900.0
2025-06-13 11:40:00,71.4,71.44,71.36,71.36,6276.0,71.4,71.44,71.36,71.36,6276.0
2025-06-13 11:45:00,71.38,71.44,71.37,71.42,3549.0,71.38,71.44,71.37,71.42,3549.0
2025-06-13 11:50:00,71.43,71.48,71.42,71.44,6237.0,71.43,71.48,71.42,71.44,6237.0
2025-06-13 11:55:00,71.45,71.51,71.45,71.48,11239.0,71.45,71.51,71.45,71.48,11239.0
2025-06-13 12:00:00,71.5,71.58,71.45,71.58,9454.0,71.5,71.58,71.45,71.58,9454.0
2025-06-13 12:05:00,71.58,71.59,71.43,71.43,10526.0,71.58,71.59,71.43,71.43,10526.0
2025-06-13 12:10:00,71.44,71.49,71.43,71.47,7690.0,71.44,71.49,71.43,71.47,7690.0
2025-06-13 12:15:00,71.49,71.54,71.48,71.54,7218.0,71.49,71.54,71.48,71.54,7218.0
2025-06-13 12:20:00,71.52,71.57,71.52,71.57,7655.0,71.52,71.57,71.52,71.57,7655.0
2025-06-13 12:25:00,71.57,71.6,71.54,71.59,12976.0,71.57,71.6,71.54,71.59,12976.0
2025-06-13 12:30:00,71.59,71.69,71.59,71.64,8148.0,71.59,71.69,71.59,71.64,8148.0
2025-06-13 12:35:00,71.65,71.7,71.62,71.7,8061.0,71.65,71.7,71.62,71.7,8061.0
2025-06-13 12:40:00,71.67,71.67,71.57,71.63,6871.0,71.67,71.67,71.57,71.63,6871.0
2025-06-13 12:45:00,71.61,71.62,71.55,71.55,6195.0,71.61,71.62,71.55,71.55,6195.0
2025-06-13 12:50:00,71.53,71.6,71.53,71.57,13101.0,71.53,71.6,71.53,71.57,13101.0
2025-06-13 12:55:00,71.58,71.6,71.55,71.57,6200.0,71.58,71.6,71.55,71.57,6200.0
2025-06-13 13:00:00,71.58,71.6,71.47,71.48,7154.0,71.58,71.6,71.47,71.48,7154.0
2025-06-13 13:05:00,71.48,71.49,71.41,71.43,5856.0,71.48,71.49,71.41,71.43,5856.0
2025-06-13 13:10:00,71.42,71.42,71.31,71.34,4900.0,71.42,71.42,71.31,71.34,4900.0
2025-06-13 13:15:00,71.34,71.35,71.22,71.27,10686.0,71.34,71.35,71.22,71.27,10686.0
2025-06-13 13:20:00,71.27,71.33,71.23,71.31,9623.0,71.27,71.33,71.23,71.31,9623.0
2025-06-13 13:25:00,71.29,71.31,71.22,71.25,4300.0,71.29,71.31,71.22,71.25,4300.0
2025-06-13 13:30:00,71.22,71.28,71.14,71.14,7000.0,71.22,71.28,71.14,71.14,7000.0
2025-06-13 13:35:00,71.13,71.13,71.07,71.09,6100.0,71.13,71.13,71.07,71.09,6100.0
2025-06-13 13:40:00,71.09,71.09,70.98,71.01,8227.0,71.09,71.09,70.98,71.01,8227.0
2025-06-13 13:45:00,71.01,71.02,70.89,70.91,5454.0,71.01,71.02,70.89,70.91,5454.0
2025-06-13 13:50:00,70.92,70.97,70.92,70.96,6908.0,70.92,70.97,70.92,70.96,6908.0
2025-06-13 13:55:00,70.96,71.01,70.95,71.01,4358.0,70.96,71.01,70.95,71.01,4358.0
2025-06-13 14:00:00,71.03,71.03,70.94,70.96,8010.0,71.03,71.03,70.94,70.96,8010.0
2025-06-13 14:05:00,70.99,70.99,70.88,70.96,6370.0,70.99,70.99,70.88,70.96,6370.0
2025-06-13 14:10:00,70.91,71.03,70.91,71.01,5200.0,70.91,71.03,70.91,71.01,5200.0
2025-06-13 14:15:00,71.01,71.04,70.89,70.91,6818.0,71.01,71.04,70.89,70.91,6818.0
2025-06-13 14:20:00,70.9,70.99,70.89,70.97,6370.0,70.9,70.99,70.89,70.97,6370.0
2025-06-13 14:25:00,70.97,71.0,70.95,71.0,6327.0,70.97,71.0,70.95,71.0,6327.0
2025-06-13 14:30:00,71.01,71.04,70.98,71.04,10036.0,71.01,71.04,70.98,71.04,10036.0
2025-06-13 14:35:00,71.05,71.05,70.93,70.93,10735.0,71.05,71.05,70.93,70.93,10735.0
2025-06-13 14:40:00,70.91,71.06,70.91,71.03,9795.0,70.91,71.06,70.91,71.03,9795.0
2025-06-13 14:45:00,71.02,71.13,71.0,71.12,9867.0,71.02,71.13,71.0,71.12,9867.0
2025-06-13 14:50:00,71.14,71.16,71.11,71.14,7800.0,71.14,71.16,71.11,71.14,7800.0
2025-06-13 14:55:00,71.11,71.11,71.05,71.09,11083.0,71.11,71.11,71.05,71.09,11083.0
2025-06-13 15:00:00,71.09,71.17,71.09,71.14,9600.0,71.09,71.17,71.09,71.14,9600.0
2025-06-13 15:05:00,71.13,71.22,71.12,71.21,6809.0,71.13,71.22,71.12,71.21,6809.0
2025-06-13 15:10:00,71.2,71.23,71.17,71.19,9893.0,71.2,71.23,71.17,71.19,9893.0
2025-06-13 15:15:00,71.19,71.22,71.16,71.19,14088.0,71.19,71.22,71.16,71.19,14088.0
2025-06-13 15:20:00,71.18,71.18,71.07,71.08,10082.0,71.18,71.18,71.07,71.08,10082.0
2025-06-13 15:25:00,71.07,71.09,71.02,71.02,13856.0,71.07,71.09,71.02,71.02,13856.0
2025-06-13 15:30:00,71.01,71.03,70.97,71.01,11312.0,71.01,71.03,70.97,71.01,11312.0
2025-06-13 15:35:00,71.02,71.11,70.98,71.09,16749.0,71.02,71.11,70.98,71.09,16749.0
2025-06-13 15:40:00,71.1,71.1,70.99,71.04,17765.0,71.1,71.1,70.99,71.04,17765.0
2025-06-13 15:45:00,71.05,71.09,70.99,71.07,15911.0,71.05,71.09,70.99,71.07,15911.0
2025-06-13 15:50:00,71.08,71.14,71.06,71.1,21377.0,71.08,71.14,71.06,71.1,21377.0
2025-06-13 15:55:00,71.1,71.29,71.07,71.22,191006.0,71.1,71.29,71.07,71.22,191006.0
2025-06-16 09:30:00,70.52,70.85,70.12,70.67,72721.0,70.52,70.85,70.12,70.67,72721.0
2025-06-16 09:35:00,70.64,70.8,70.34,70.39,43943.0,70.64,70.8,70.34,70.39,43943.0
2025-06-16 09:40:00,70.36,70.44,69.78,69.99,48823.0,70.36,70.44,69.78,69.99,48823.0
2025-06-16 09:45:00,70.01,70.17,69.78,70.13,30686.0,70.01,70.17,69.78,70.13,30686.0
2025-06-16 09:50:00,70.17,70.23,69.73,69.73,32643.0,70.17,70.23,69.73,69.73,32643.0
2025-06-16 09:55:00,69.77,69.99,69.7,69.91,25585.0,69.77,69.99,69.7,69.91,25585.0
2025-06-16 10:00:00,69.88,70.0,69.79,69.93,16049.0,69.88,70.0,69.79,69.93,16049.0
2025-06-16 10:05:00,69.95,70.16,69.87,70.08,16690.0,69.95,70.16,69.87,70.08,16690.0
2025-06-16 10:10:00,70.09,70.2,69.95,70.15,10650.0,70.09,70.2,69.95,70.15,10650.0
2025-06-16 10:15:00,70.12,70.22,70.02,70.16,6881.0,70.12,70.22,70.02,70.16,6881.0
2025-06-16 10:20:00,70.15,70.19,69.96,69.99,16777.0,70.15,70.19,69.96,69.99,16777.0
2025-06-16 10:25:00,69.98,70.0,69.88,69.97,9732.0,69.98,70.0,69.88,69.97,9732.0
2025-06-16 10:30:00,69.9,69.97,69.86,69.96,30786.0,69.9,69.97,69.86,69.96,30786.0
2025-06-16 10:35:00,69.96,70.0,69.84,69.84,14886.0,69.96,70.0,69.84,69.84,14886.0
2025-06-16 10:40:00,69.86,69.94,69.84,69.9,8500.0,69.86,69.94,69.84,69.9,8500.0
2025-06-16 10:45:00,69.88,69.93,69.8,69.89,11037.0,69.88,69.93,69.8,69.89,11037.0
2025-06-16 10:50:00,69.9,69.99,69.85,69.89,9773.0,69.9,69.99,69.85,69.89,9773.0
2025-06-16 10:55:00,69.94,69.94,69.79,69.8,10883.0,69.94,69.94,69.79,69.8,10883.0
2025-06-16 11:00:00,69.81,69.88,69.73,69.81,11561.0,69.81,69.88,69.73,69.81,11561.0
2025-06-16 11:05:00,69.85,69.95,69.85,69.92,7507.0,69.85,69.95,69.85,69.92,7507.0
2025-06-16 11:10:00,69.89,69.97,69.84,69.89,5130.0,69.89,69.97,69.84,69.89,5130.0
2025-06-16 11:15:00,69.9,70.0,69.87,69.88,5400.0,69.9,70.0,69.87,69.88,5400.0
2025-06-16 11:20:00,69.92,70.08,69.9,70.07,8900.0,69.92,70.08,69.9,70.07,8900.0
2025-06-16 11:25:00,70.08,70.15,70.07,70.07,12007.0,70.08,70.15,70.07,70.07,12007.0
2025-06-16 11:30:00,70.07,70.11,70.02,70.06,10057.0,70.07,70.11,70.02,70.06,10057.0
2025-06-16 11:35:00,70.08,70.08,69.91,69.96,7800.0,70.08,70.08,69.91,69.96,7800.0
2025-06-16 11:40:00,69.96,70.04,69.91,69.96,9977.0,69.96,70.04,69.91,69.96,9977.0
2025-06-16 11:45:00,69.95,70.0,69.93,69.97,7100.0,69.95,70.0,69.93,69.97,7100.0
2025-06-16 11:50:00,69.95,69.95,69.84,69.86,4908.0,69.95,69.95,69.84,69.86,4908.0
2025-06-16 11:55:00,69.86,69.87,69.82,69.83,7748.0,69.86,69.87,69.82,69.83,7748.0
2025-06-16 12:00:00,69.83,69.94,69.83,69.94,8300.0,69.83,69.94,69.83,69.94,8300.0
2025-06-16 12:05:00,69.95,69.98,69.88,69.98,6649.0,69.95,69.98,69.88,69.98,6649.0
2025-06-16 12:10:00,69.98,69.98,69.86,69.88,5200.0,69.98,69.98,69.86,69.88,5200.0
2025-06-16 12:15:00,69.88,69.88,69.81,69.88,8705.0,69.88,69.88,69.81,69.88,8705.0
2025-06-16 12:20:00,69.88,69.88,69.72,69.73,7168.0,69.88,69.88,69.72,69.73,7168.0
2025-06-16 12:25:00,69.76,69.8,69.73,69.76,5500.0,69.76,69.8,69.73,69.76,5500.0
2025-06-16 12:30:00,69.76,69.84,69.76,69.82,6900.0,69.76,69.84,69.76,69.82,6900.0
2025-06-16 12:35:00,69.81,69.87,69.81,69.82,5590.0,69.81,69.87,69.81,69.82,5590.0
2025-06-16 12:40:00,69.84,69.89,69.84,69.87,7300.0,69.84,69.89,69.84,69.87,7300.0
2025-06-16 12:45:00,69.86,69.86,69.81,69.82,5600.0,69.86,69.86,69.81,69.82,5600.0
2025-06-16 12:50:00,69.83,69.87,69.82,69.83,6400.0,69.83,69.87,69.82,69.83,6400.0
2025-06-16 12:55:00,69.83,69.87,69.83,69.84,5883.0,69.83,69.87,69.83,69.84,5883.0
2025-06-16 13:00:00,69.84,69.87,69.75,69.76,4815.0,69.84,69.87,69.75,69.76,4815.0
2025-06-16 13:05:00,69.75,69.75,69.69,69.69,5500.0,69.75,69.75,69.69,69.69,5500.0
2025-06-16 13:10:00,69.66,69.7,69.64,69.7,4700.0,69.66,69.7,69.64,69.7,4700.0
2025-06-16 13:15:00,69.7,69.75,69.68,69.74,9085.0,69.7,69.75,69.68,69.74,9085.0
2025-06-16 13:20:00,69.78,69.78,69.67,69.68,7180.0,69.78,69.78,69.67,69.68,7180.0
2025-06-16 13:25:00,69.68,69.76,69.68,69.75,3774.0,69.68,69.76,69.68,69.75,3774.0
2025-06-16 13:30:00,69.75,69.76,69.55,69.55,5900.0,69.75,69.76,69.55,69.55,5900.0
2025-06-16 13:35:00,69.54,69.63,69.49,69.49,6417.0,69.54,69.63,69.49,69.49,6417.0
2025-06-16 13:40:00,69.5,69.55,69.48,69.53,8030.0,69.5,69.55,69.48,69.53,8030.0
2025-06-16 13:45:00,69.54,69.59,69.48,69.49,4900.0,69.54,69.59,69.48,69.49,4900.0
2025-06-16 13:50:00,69.51,69.51,69.47,69.47,10100.0,69.51,69.51,69.47,69.47,10100.0
2025-06-16 13:55:00,69.48,69.48,69.43,69.44,6324.0,69.48,69.48,69.43,69.44,6324.0
2025-06-16 14:00:00,69.44,69.49,69.44,69.47,4644.0,69.44,69.49,69.44,69.47,4644.0
2025-06-16 14:05:00,69.48,69.5,69.44,69.46,5900.0,69.48,69.5,69.44,69.46,5900.0
2025-06-16 14:10:00,69.45,69.49,69.44,69.47,5681.0,69.45,69.49,69.44,69.47,5681.0
2025-06-16 14:15:00,69.47,69.5,69.44,69.47,6094.0,69.47,69.5,69.44,69.47,6094.0
2025-06-16 14:20:00,69.47,69.51,69.45,69.48,10506.0,69.47,69.51,69.45,69.48,10506.0
2025-06-16 14:25:00,69.48,69.51,69.47,69.51,4407.0,69.48,69.51,69.47,69.51,4407.0
2025-06-16 14:30:00,69.51,69.56,69.51,69.53,4000.0,69.51,69.56,69.51,69.53,4000.0
2025-06-16 14:35:00,69.53,69.57,69.52,69.57,2703.0,69.53,69.57,69.52,69.57,2703.0
2025-06-16 14:40:00,69.56,69.57,69.54,69.54,5800.0,69.56,69.57,69.54,69.54,5800.0
2025-06-16 14:45:00,69.55,69.56,69.49,69.53,7755.0,69.55,69.56,69.49,69.53,7755.0
2025-06-16 14:50:00,69.53,69.55,69.45,69.55,6200.0,69.53,69.55,69.45,69.55,6200.0
2025-06-16 14:55:00,69.55,69.58,69.52,69.54,4974.0,69.55,69.58,69.52,69.54,4974.0
2025-06-16 15:00:00,69.53,69.53,69.47,69.48,4787.0,69.53,69.53,69.47,69.48,4787.0
2025-06-16 15:05:00,69.48,69.51,69.46,69.46,5800.0,69.48,69.51,69.46,69.46,5800.0
2025-06-16 15:10:00,69.46,69.47,69.45,69.45,7301.0,69.46,69.47,69.45,69.45,7301.0
2025-06-16 15:15:00,69.45,69.47,69.41,69.41,6450.0,69.45,69.47,69.41,69.41,6450.0
2025-06-16 15:20:00,69.4,69.48,69.4,69.46,9581.0,69.4,69.48,69.4,69.46,9581.0
2025-06-16 15:25:00,69.48,69.52,69.45,69.5,9691.0,69.48,69.52,69.45,69.5,9691.0
2025-06-16 15:30:00,69.5,69.64,69.49,69.64,10089.0,69.5,69.64,69.49,69.64,10089.0
2025-06-16 15:35:00,69.65,69.7,69.63,69.7,14679.0,69.65,69.7,69.63,69.7,14679.0
2025-06-16 15:40:00,69.69,69.69,69.59,69.62,11696.0,69.69,69.69,69.59,69.62,11696.0
2025-06-16 15:45:00,69.63,69.7,69.63,69.67,15250.0,69.63,69.7,69.63,69.67,15250.0
2025-06-16 15:50:00,69.63,69.63,69.56,69.6,22239.0,69.63,69.63,69.56,69.6,22239.0
2025-06-16 15:55:00,69.59,69.59,69.48,69.56,92893.0,69.59,69.59,69.48,69.56,92893.0
2025-06-17 09:30:00,69.95,70.14,69.89,69.98,26022.0,69.95,70.14,69.89,69.98,26022.0
2025-06-17 09:35:00,69.97,69.99,69.52,69.85,22697.0,69.97,69.99,69.52,69.85,22697.0
2025-06-17 09:40:00,69.86,70.08,69.77,69.95,6232.0,69.86,70.08,69.77,69.95,6232.0
2025-06-17 09:45:00,69.93,69.96,69.77,69.79,4728.0,69.93,69.96,69.77,69.79,4728.0
2025-06-17 09:50:00,69.77,69.85,69.66,69.84,4470.0,69.77,69.85,69.66,69.84,4470.0
2025-06-17 09:55:00,69.82,69.87,69.72,69.75,5583.0,69.82,69.87,69.72,69.75,5583.0
2025-06-17 10:00:00,69.77,69.84,69.67,69.7,3150.0,69.77,69.84,69.67,69.7,3150.0
2025-06-17 10:05:00,69.66,69.83,69.65,69.82,3066.0,69.66,69.83,69.65,69.82,3066.0
2025-06-17 10:10:00,69.75,69.88,69.75,69.86,2338.0,69.75,69.88,69.75,69.86,2338.0
2025-06-17 10:15:00,69.82,69.91,69.8,69.88,1950.0,69.82,69.91,69.8,69.88,1950.0
2025-06-17 10:20:00,69.87,69.92,69.85,69.88,3620.0,69.87,69.92,69.85,69.88,3620.0
2025-06-17 10:25:00,69.83,69.83,69.7,69.77,21641.0,69.83,69.83,69.7,69.77,21641.0
2025-06-17 10:30:00,69.73,69.77,69.47,69.47,11424.0,69.73,69.77,69.47,69.47,11424.0
2025-06-17 10:35:00,69.44,69.44,69.15,69.25,8516.0,69.44,69.44,69.15,69.25,8516.0
2025-06-17 10:40:00,69.22,69.38,69.19,69.3,7339.0,69.22,69.38,69.19,69.3,7339.0
2025-06-17 10:45:00,69.32,69.36,69.22,69.34,4632.0,69.32,69.36,69.22,69.34,4632.0
2025-06-17 10:50:00,69.4,69.64,69.4,69.64,2400.0,69.4,69.64,69.4,69.64,2400.0
2025-06-17 10:55:00,69.66,69.67,69.63,69.63,2274.0,69.66,69.67,69.63,69.63,2274.0
2025-06-17 11:00:00,69.67,69.71,69.62,69.71,2994.0,69.67,69.71,69.62,69.71,2994.0
2025-06-17 11:05:00,69.68,69.83,69.68,69.76,5138.0,69.68,69.83,69.68,69.76,5138.0
2025-06-17 11:10:00,69.78,69.88,69.75,69.88,2100.0,69.78,69.88,69.75,69.88,2100.0
2025-06-17 11:15:00,69.88,69.97,69.84,69.96,1200.0,69.88,69.97,69.84,69.96,1200.0
2025-06-17 11:20:00,69.98,69.98,69.9,69.91,2400.0,69.98,69.98,69.9,69.91,2400.0
2025-06-17 11:25:00,69.94,69.94,69.8,69.8,5712.0,69.94,69.94,69.8,69.8,5712.0
2025-06-17 11:30:00,69.81,69.87,69.8,69.87,2538.0,69.81,69.87,69.8,69.87,2538.0
2025-06-17 11:35:00,69.87,69.89,69.81,69.81,1575.0,69.87,69.89,69.81,69.81,1575.0
2025-06-17 11:40:00,69.79,69.83,69.78,69.8,2485.0,69.79,69.83,69.78,69.8,2485.0
2025-06-17 11:45:00,69.81,69.81,69.67,69.67,3700.0,69.81,69.81,69.67,69.67,3700.0
2025-06-17 11:50:00,69.62,69.71,69.6,69.66,1400.0,69.62,69.71,69.6,69.66,1400.0
2025-06-17 11:55:00,69.68,69.76,69.68,69.76,819.0,69.68,69.76,69.68,69.76,819.0
2025-06-17 12:00:00,69.76,69.85,69.76,69.8,1700.0,69.76,69.85,69.76,69.8,1700.0
2025-06-17 12:05:00,69.78,69.78,69.7,69.71,1462.0,69.78,69.78,69.7,69.71,1462.0
2025-06-17 12:10:00,69.74,69.76,69.7,69.7,400.0,69.74,69.76,69.7,69.7,400.0
2025-06-17 12:15:00,69.71,69.71,69.7,69.71,600.0,69.71,69.71,69.7,69.71,600.0
2025-06-17 12:20:00,69.71,69.74,69.69,69.73,1800.0,69.71,69.74,69.69,69.73,1800.0
2025-06-17 12:25:00,69.76,69.77,69.76,69.76,600.0,69.76,69.77,69.76,69.76,600.0
2025-06-17 12:30:00,69.78,69.8,69.77,69.79,1230.0,69.78,69.8,69.77,69.79,1230.0
2025-06-17 12:35:00,69.78,69.81,69.75,69.76,800.0,69.78,69.81,69.75,69.76,800.0
2025-06-17 12:40:00,69.76,69.8,69.71,69.78,1950.0,69.76,69.8,69.71,69.78,1950.0
2025-06-17 12:45:00,69.72,69.73,69.68,69.73,778.0,69.72,69.73,69.68,69.73,778.0
2025-06-17 12:50:00,69.72,69.75,69.7,69.75,600.0,69.72,69.75,69.7,69.75,600.0
2025-06-17 12:55:00,69.69,69.69,69.61,69.62,1100.0,69.69,69.69,69.61,69.62,1100.0
2025-06-17 13:00:00,69.63,69.69,69.63,69.66,4000.0,69.63,69.69,69.63,69.66,4000.0
2025-06-17 13:05:00,69.63,69.71,69.6,69.69,2319.0,69.63,69.71,69.6,69.69,2319.0
2025-06-17 13:10:00,69.67,69.72,69.62,69.72,1300.0,69.67,69.72,69.62,69.72,1300.0
2025-06-17 13:15:00,69.76,69.79,69.74,69.74,1800.0,69.76,69.79,69.74,69.74,1800.0
2025-06-17 13:20:00,69.75,69.79,69.72,69.77,1200.0,69.75,69.79,69.72,69.77,1200.0
2025-06-17 13:25:00,69.76,69.77,69.68,69.69,2687.0,69.76,69.77,69.68,69.69,2687.0
2025-06-17 13:30:00,69.68,69.75,69.68,69.75,2298.0,69.68,69.75,69.68,69.75,2298.0
2025-06-17 13:35:00,69.75,69.76,69.7,69.71,3800.0,69.75,69.76,69.7,69.71,3800.0
2025-06-17 13:40:00,69.73,69.74,69.7,69.7,1200.0,69.73,69.74,69.7,69.7,1200.0
2025-06-17 13:45:00,69.7,69.7,69.57,69.6,5023.0,69.7,69.7,69.57,69.6,5023.0
2025-06-17 13:50:00,69.63,69.66,69.59,69.66,4100.0,69.63,69.66,69.59,69.66,4100.0
2025-06-17 13:55:00,69.67,69.75,69.67,69.69,4300.0,69.67,69.75,69.67,69.69,4300.0
2025-06-17 14:00:00,69.69,69.73,69.67,69.67,1100.0,69.69,69.73,69.67,69.67,1100.0
2025-06-17 14:05:00,69.7,69.77,69.7,69.72,2500.0,69.7,69.77,69.7,69.72,2500.0
2025-06-17 14:10:00,69.72,69.72,69.65,69.65,1700.0,69.72,69.72,69.65,69.65,1700.0
2025-06-17 14:15:00,69.66,69.69,69.66,69.66,1700.0,69.66,69.69,69.66,69.66,1700.0
2025-06-17 14:20:00,69.65,69.73,69.65,69.72,2998.0,69.65,69.73,69.65,69.72,2998.0
2025-06-17 14:25:00,69.72,69.72,69.62,69.62,3400.0,69.72,69.72,69.62,69.62,3400.0
2025-06-17 14:30:00,69.64,69.71,69.64,69.71,2900.0,69.64,69.71,69.64,69.71,2900.0
2025-06-17 14:35:00,69.73,69.73,69.69,69.69,1900.0,69.73,69.73,69.69,69.69,1900.0
2025-06-17 14:40:00,69.68,69.69,69.66,69.67,2100.0,69.68,69.69,69.66,69.67,2100.0
2025-06-17 14:45:00,69.64,69.67,69.59,69.59,809.0,69.64,69.67,69.59,69.59,809.0
2025-06-17 14:50:00,69.59,69.64,69.59,69.6,2500.0,69.59,69.64,69.59,69.6,2500.0
2025-06-17 14:55:00,69.59,69.64,69.59,69.61,5111.0,69.59,69.64,69.59,69.61,5111.0
2025-06-17 15:00:00,69.63,69.69,69.61,69.68,3700.0,69.63,69.69,69.61,69.68,3700.0
2025-06-17 15:05:00,69.67,69.72,69.67,69.7,1900.0,69.67,69.72,69.67,69.7,1900.0
2025-06-17 15:10:00,69.7,69.72,69.67,69.72,2639.0,69.7,69.72,69.67,69.72,2639.0
2025-06-17 15:15:00,69.71,69.75,69.69,69.74,3805.0,69.71,69.75,69.69,69.74,3805.0
2025-06-17 15:20:00,69.74,69.77,69.69,69.73,9530.0,69.74,69.77,69.69,69.73,9530.0
2025-06-17 15:25:00,69.74,69.75,69.7,69.75,4533.0,69.74,69.75,69.7,69.75,4533.0
2025-06-17 15:30:00,69.76,69.83,69.74,69.76,7494.0,69.76,69.83,69.74,69.76,7494.0
2025-06-17 15:35:00,69.75,69.78,69.74,69.76,1800.0,69.75,69.78,69.74,69.76,1800.0
2025-06-17 15:40:00,69.76,69.79,69.69,69.77,7217.0,69.76,69.79,69.69,69.77,7217.0
2025-06-17 15:45:00,69.78,69.79,69.73,69.74,6194.0,69.78,69.79,69.73,69.74,6194.0
2025-06-17 15:50:00,69.75,69.8,69.7,69.7,7071.0,69.75,69.8,69.7,69.7,7071.0
2025-06-17 15:55:00,69.69,69.79,69.68,69.74,43648.0,69.69,69.79,69.68,69.74,43648.0
2025-06-18 09:30:00,69.62,69.62,68.96,69.03,36358.0,69.62,69.62,68.96,69.03,36358.0
2025-06-18 09:35:00,69.07,69.37,69.07,69.32,9445.0,69.07,69.37,69.07,69.32,9445.0
2025-06-18 09:40:00,69.34,69.41,69.22,69.27,8627.0,69.34,69.41,69.22,69.27,8627.0
2025-06-18 09:45:00,69.35,69.49,69.28,69.47,7800.0,69.35,69.49,69.28,69.47,7800.0
2025-06-18 09:50:00,69.43,69.56,69.39,69.56,8100.0,69.43,69.56,69.39,69.56,8100.0
2025-06-18 09:55:00,69.57,69.68,69.57,69.65,9345.0,69.57,69.68,69.57,69.65,9345.0
2025-06-18 10:00:00,69.67,69.75,69.54,69.71,9973.0,69.67,69.75,69.54,69.71,9973.0
2025-06-18 10:05:00,69.71,69.71,69.46,69.52,5083.0,69.71,69.71,69.46,69.52,5083.0
2025-06-18 10:10:00,69.51,69.53,69.41,69.44,5063.0,69.51,69.53,69.41,69.44,5063.0
2025-06-18 10:15:00,69.4,69.43,69.23,69.25,15414.0,69.4,69.43,69.23,69.25,15414.0
2025-06-18 10:20:00,69.21,69.21,69.02,69.07,7335.0,69.21,69.21,69.02,69.07,7335.0
2025-06-18 10:25:00,69.08,69.2,69.03,69.08,6824.0,69.08,69.2,69.03,69.08,6824.0
2025-06-18 10:30:00,69.16,69.27,69.16,69.22,14188.0,69.16,69.27,69.16,69.22,14188.0
2025-06-18 10:35:00,69.17,69.22,69.15,69.19,4107.0,69.17,69.22,69.15,69.19,4107.0
2025-06-18 10:40:00,69.21,69.29,69.14,69.28,10600.0,69.21,69.29,69.14,69.28,10600.0
2025-06-18 10:45:00,69.27,69.31,69.21,69.31,4100.0,69.27,69.31,69.21,69.31,4100.0
2025-06-18 10:50:00,69.29,69.3,69.2,69.21,4400.0,69.29,69.3,69.2,69.21,4400.0
2025-06-18 10:55:00,69.18,69.22,69.18,69.2,2510.0,69.18,69.22,69.18,69.2,2510.0
2025-06-18 11:00:00,69.23,69.33,69.22,69.31,4025.0,69.23,69.33,69.22,69.31,4025.0
2025-06-18 11:05:00,69.27,69.3,69.23,69.3,2870.0,69.27,69.3,69.23,69.3,2870.0
2025-06-18 11:10:00,69.31,69.31,69.25,69.26,3442.0,69.31,69.31,69.25,69.26,3442.0
2025-06-18 11:15:00,69.25,69.27,69.13,69.24,4500.0,69.25,69.27,69.13,69.24,4500.0
2025-06-18 11:20:00,69.23,69.37,69.17,69.37,3700.0,69.23,69.37,69.17,69.37,3700.0
2025-06-18 11:25:00,69.37,69.38,69.34,69.37,5900.0,69.37,69.38,69.34,69.37,5900.0
2025-06-18 11:30:00,69.35,69.44,69.35,69.41,3460.0,69.35,69.44,69.35,69.41,3460.0
2025-06-18 11:35:00,69.42,69.46,69.42,69.46,3484.0,69.42,69.46,69.42,69.46,3484.0
2025-06-18 11:40:00,69.48,69.48,69.41,69.44,6446.0,69.48,69.48,69.41,69.44,6446.0
2025-06-18 11:45:00,69.46,69.55,69.45,69.53,2940.0,69.46,69.55,69.45,69.53,2940.0
2025-06-18 11:50:00,69.53,69.56,69.52,69.55,3052.0,69.53,69.56,69.52,69.55,3052.0
2025-06-18 11:55:00,69.53,69.61,69.5,69.61,4000.0,69.53,69.61,69.5,69.61,4000.0
2025-06-18 12:00:00,69.63,69.74,69.61,69.74,4800.0,69.63,69.74,69.61,69.74,4800.0
2025-06-18 12:05:00,69.76,69.78,69.69,69.7,4169.0,69.76,69.78,69.69,69.7,4169.0
2025-06-18 12:10:00,69.73,69.76,69.71,69.76,1366.0,69.73,69.76,69.71,69.76,1366.0
2025-06-18 12:15:00,69.73,69.73,69.68,69.71,4400.0,69.73,69.73,69.68,69.71,4400.0
2025-06-18 12:20:00,69.7,69.74,69.67,69.73,4800.0,69.7,69.74,69.67,69.73,4800.0
2025-06-18 12:25:00,69.73,69.73,69.67,69.67,4998.0,69.73,69.73,69.67,69.67,4998.0
2025-06-18 12:30:00,69.69,69.74,69.69,69.72,6842.0,69.69,69.74,69.69,69.72,6842.0
2025-06-18 12:35:00,69.71,69.73,69.7,69.73,2200.0,69.71,69.73,69.7,69.73,2200.0
2025-06-18 12:40:00,69.73,69.73,69.68,69.69,2200.0,69.73,69.73,69.68,69.69,2200.0
2025-06-18 12:45:00,69.73,69.73,69.66,69.67,1617.0,69.73,69.73,69.66,69.67,1617.0
2025-06-18 12:50:00,69.67,69.73,69.65,69.65,5634.0,69.67,69.73,69.65,69.65,5634.0
2025-06-18 12:55:00,69.66,69.66,69.6,69.6,900.0,69.66,69.66,69.6,69.6,900.0
2025-06-18 13:00:00,69.61,69.63,69.58,69.58,3100.0,69.61,69.63,69.58,69.58,3100.0
2025-06-18 13:05:00,69.56,69.59,69.54,69.56,2200.0,69.56,69.59,69.54,69.56,2200.0
2025-06-18 13:10:00,69.59,69.64,69.59,69.59,5700.0,69.59,69.64,69.59,69.59,5700.0
2025-06-18 13:15:00,69.55,69.56,69.5,69.5,1900.0,69.55,69.56,69.5,69.5,1900.0
2025-06-18 13:20:00,69.49,69.49,69.45,69.46,1200.0,69.49,69.49,69.45,69.46,1200.0
2025-06-18 13:25:00,69.48,69.48,69.43,69.44,2749.0,69.48,69.48,69.43,69.44,2749.0
2025-06-18 13:30:00,69.44,69.44,69.41,69.43,1978.0,69.44,69.44,69.41,69.43,1978.0
2025-06-18 13:35:00,69.42,69.42,69.35,69.38,3000.0,69.42,69.42,69.35,69.38,3000.0
2025-06-18 13:40:00,69.39,69.42,69.35,69.35,6742.0,69.39,69.42,69.35,69.35,6742.0
2025-06-18 13:45:00,69.35,69.38,69.34,69.36,2300.0,69.35,69.38,69.34,69.36,2300.0
2025-06-18 13:50:00,69.37,69.37,69.31,69.31,3099.0,69.37,69.37,69.31,69.31,3099.0
2025-06-18 13:55:00,69.31,69.32,69.28,69.29,4321.0,69.31,69.32,69.28,69.29,4321.0
2025-06-18 14:00:00,69.33,69.62,69.33,69.41,6747.0,69.33,69.62,69.33,69.41,6747.0
2025-06-18 14:05:00,69.39,69.67,69.35,69.57,8300.0,69.39,69.67,69.35,69.57,8300.0
2025-06-18 14:10:00,69.58,69.65,69.49,69.65,3707.0,69.58,69.65,69.49,69.65,3707.0
2025-06-18 14:15:00,69.64,69.75,69.58,69.58,8000.0,69.64,69.75,69.58,69.58,8000.0
2025-06-18 14:20:00,69.57,69.59,69.46,69.52,8900.0,69.57,69.59,69.46,69.52,8900.0
2025-06-18 14:25:00,69.53,69.6,69.49,69.58,3900.0,69.53,69.6,69.49,69.58,3900.0
2025-06-18 14:30:00,69.6,69.63,69.51,69.6,6426.0,69.6,69.63,69.51,69.6,6426.0
2025-06-18 14:35:00,69.58,69.6,69.48,69.57,9100.0,69.58,69.6,69.48,69.57,9100.0
2025-06-18 14:40:00,69.55,69.58,69.39,69.39,10939.0,69.55,69.58,69.39,69.39,10939.0
2025-06-18 14:45:00,69.38,69.38,69.13,69.14,14767.0,69.38,69.38,69.13,69.14,14767.0
2025-06-18 14:50:00,69.13,69.13,68.97,68.97,13636.0,69.13,69.13,68.97,68.97,13636.0
2025-06-18 14:55:00,68.99,68.99,68.87,68.93,17823.0,68.99,68.99,68.87,68.93,17823.0
2025-06-18 15:00:00,68.91,68.96,68.78,68.89,10685.0,68.91,68.96,68.78,68.89,10685.0
2025-06-18 15:05:00,68.88,69.0,68.72,68.77,15311.0,68.88,69.0,68.72,68.77,15311.0
2025-06-18 15:10:00,68.74,68.84,68.68,68.74,55136.0,68.74,68.84,68.68,68.74,55136.0
2025-06-18 15:15:00,68.76,68.88,68.76,68.79,14697.0,68.76,68.88,68.76,68.79,14697.0
2025-06-18 15:20:00,68.82,68.86,68.75,68.76,12089.0,68.82,68.86,68.75,68.76,12089.0
2025-06-18 15:25:00,68.74,68.77,68.6,68.6,19292.0,68.74,68.77,68.6,68.6,19292.0
2025-06-18 15:30:00,68.58,68.8,68.52,68.78,24905.0,68.58,68.8,68.52,68.78,24905.0
2025-06-18 15:35:00,68.77,68.82,68.72,68.74,20695.0,68.77,68.82,68.72,68.74,20695.0
2025-06-18 15:40:00,68.75,68.83,68.74,68.75,18970.0,68.75,68.83,68.74,68.75,18970.0
2025-06-18 15:45:00,68.74,68.74,68.58,68.58,32953.0,68.74,68.74,68.58,68.58,32953.0
2025-06-18 15:50:00,68.56,68.74,68.56,68.74,23833.0,68.56,68.74,68.56,68.74,23833.0
2025-06-18 15:55:00,68.75,68.79,68.68,68.74,87196.0,68.75,68.79,68.68,68.74,87196.0
2025-06-20 09:30:00,68.01,68.56,67.83,68.41,70379.0,68.01,68.56,67.83,68.41,70379.0
2025-06-20 09:35:00,68.39,68.6,68.27,68.47,31743.0,68.39,68.6,68.27,68.47,31743.0
2025-06-20 09:40:00,68.48,68.76,68.38,68.76,16599.0,68.48,68.76,68.38,68.76,16599.0
2025-06-20 09:45:00,68.8,68.95,68.75,68.82,27990.0,68.8,68.95,68.75,68.82,27990.0
2025-06-20 09:50:00,68.81,68.84,68.61,68.76,17259.0,68.81,68.84,68.61,68.76,17259.0
2025-06-20 09:55:00,68.75,68.75,68.56,68.58,28237.0,68.75,68.75,68.56,68.58,28237.0
2025-06-20 10:00:00,68.57,68.57,68.32,68.32,9950.0,68.57,68.57,68.32,68.32,9950.0
2025-06-20 10:05:00,68.33,68.35,68.16,68.26,9456.0,68.33,68.35,68.16,68.26,9456.0
2025-06-20 10:10:00,68.25,68.33,68.14,68.15,5355.0,68.25,68.33,68.14,68.15,5355.0
2025-06-20 10:15:00,68.2,68.2,68.07,68.11,6399.0,68.2,68.2,68.07,68.11,6399.0
2025-06-20 10:20:00,68.01,68.01,67.77,67.77,12692.0,68.01,68.01,67.77,67.77,12692.0
2025-06-20 10:25:00,67.77,67.88,67.68,67.73,18276.0,67.77,67.88,67.68,67.73,18276.0
2025-06-20 10:30:00,67.73,67.79,67.64,67.73,8722.0,67.73,67.79,67.64,67.73,8722.0
2025-06-20 10:35:00,67.73,67.77,67.69,67.73,8869.0,67.73,67.77,67.69,67.73,8869.0
2025-06-20 10:40:00,67.73,67.8,67.65,67.77,16019.0,67.73,67.8,67.65,67.77,16019.0
2025-06-20 10:45:00,67.66,67.77,67.65,67.75,5748.0,67.66,67.77,67.65,67.75,5748.0
2025-06-20 10:50:00,67.72,67.81,67.7,67.72,8245.0,67.72,67.81,67.7,67.72,8245.0
2025-06-20 10:55:00,67.72,67.82,67.72,67.81,9377.0,67.72,67.82,67.72,67.81,9377.0
2025-06-20 11:00:00,67.82,67.95,67.78,67.89,10614.0,67.82,67.95,67.78,67.89,10614.0
2025-06-20 11:05:00,67.85,67.91,67.8,67.86,8400.0,67.85,67.91,67.8,67.86,8400.0
2025-06-20 11:10:00,67.86,67.91,67.85,67.88,10650.0,67.86,67.91,67.85,67.88,10650.0
2025-06-20 11:15:00,67.87,67.87,67.78,67.82,8800.0,67.87,67.87,67.78,67.82,8800.0
2025-06-20 11:20:00,67.8,67.87,67.77,67.86,7329.0,67.8,67.87,67.77,67.86,7329.0
2025-06-20 11:25:00,67.85,67.89,67.81,67.87,11518.0,67.85,67.89,67.81,67.87,11518.0
2025-06-20 11:30:00,67.87,67.87,67.77,67.8,14245.0,67.87,67.87,67.77,67.8,14245.0
2025-06-20 11:35:00,67.81,67.89,67.79,67.88,10300.0,67.81,67.89,67.79,67.88,10300.0
2025-06-20 11:40:00,67.86,67.86,67.72,67.76,8622.0,67.86,67.86,67.72,67.76,8622.0
2025-06-20 11:45:00,67.76,67.77,67.72,67.75,6018.0,67.76,67.77,67.72,67.75,6018.0
2025-06-20 11:50:00,67.75,67.77,67.67,67.67,11354.0,67.75,67.77,67.67,67.67,11354.0
2025-06-20 11:55:00,67.67,67.71,67.64,67.68,20166.0,67.67,67.71,67.64,67.68,20166.0
2025-06-20 12:00:00,67.69,67.7,67.57,67.6,25376.0,67.69,67.7,67.57,67.6,25376.0
2025-06-20 12:05:00,67.59,67.68,67.58,67.61,8502.0,67.59,67.68,67.58,67.61,8502.0
2025-06-20 12:10:00,67.61,67.66,67.61,67.63,14816.0,67.61,67.66,67.61,67.63,14816.0
2025-06-20 12:15:00,67.63,67.64,67.58,67.61,13412.0,67.63,67.64,67.58,67.61,13412.0
2025-06-20 12:20:00,67.61,67.61,67.53,67.54,15408.0,67.61,67.61,67.53,67.54,15408.0
2025-06-20 12:25:00,67.55,67.58,67.47,67.5,19413.0,67.55,67.58,67.47,67.5,19413.0
2025-06-20 12:30:00,67.5,67.54,67.48,67.52,17218.0,67.5,67.54,67.48,67.52,17218.0
2025-06-20 12:35:00,67.53,67.62,67.53,67.59,8597.0,67.53,67.62,67.53,67.59,8597.0
2025-06-20 12:40:00,67.58,67.61,67.57,67.61,9253.0,67.58,67.61,67.57,67.61,9253.0
2025-06-20 12:45:00,67.59,67.62,67.56,67.62,8450.0,67.59,67.62,67.56,67.62,8450.0
2025-06-20 12:50:00,67.62,67.68,67.59,67.68,9632.0,67.62,67.68,67.59,67.68,9632.0
2025-06-20 12:55:00,67.67,67.69,67.6,67.62,10102.0,67.67,67.69,67.6,67.62,10102.0
2025-06-20 13:00:00,67.61,67.68,67.5,67.52,11365.0,67.61,67.68,67.5,67.52,11365.0
2025-06-20 13:05:00,67.51,67.63,67.5,67.61,8975.0,67.51,67.63,67.5,67.61,8975.0
2025-06-20 13:10:00,67.58,67.63,67.58,67.6,10850.0,67.58,67.63,67.58,67.6,10850.0
2025-06-20 13:15:00,67.59,67.66,67.57,67.66,8074.0,67.59,67.66,67.57,67.66,8074.0
2025-06-20 13:20:00,67.68,67.71,67.64,67.67,12233.0,67.68,67.71,67.64,67.67,12233.0
2025-06-20 13:25:00,67.69,67.69,67.61,67.62,8144.0,67.69,67.69,67.61,67.62,8144.0
2025-06-20 13:30:00,67.6,67.63,67.58,67.59,11788.0,67.6,67.63,67.58,67.59,11788.0
2025-06-20 13:35:00,67.58,67.6,67.54,67.55,10718.0,67.58,67.6,67.54,67.55,10718.0
2025-06-20 13:40:00,67.56,67.62,67.55,67.6,7698.0,67.56,67.62,67.55,67.6,7698.0
2025-06-20 13:45:00,67.61,67.61,67.54,67.58,8333.0,67.61,67.61,67.54,67.58,8333.0
2025-06-20 13:50:00,67.59,67.6,67.44,67.45,18628.0,67.59,67.6,67.44,67.45,18628.0
2025-06-20 13:55:00,67.42,67.45,67.39,67.42,13804.0,67.42,67.45,67.39,67.42,13804.0
2025-06-20 14:00:00,67.42,67.5,67.42,67.49,15405.0,67.42,67.5,67.42,67.49,15405.0
2025-06-20 14:05:00,67.49,67.52,67.47,67.47,14046.0,67.49,67.52,67.47,67.47,14046.0
2025-06-20 14:10:00,67.47,67.47,67.44,67.47,10909.0,67.47,67.47,67.44,67.47,10909.0
2025-06-20 14:15:00,67.47,67.47,67.41,67.44,6557.0,67.47,67.47,67.41,67.44,6557.0
2025-06-20 14:20:00,67.43,67.49,67.42,67.47,11717.0,67.43,67.49,67.42,67.47,11717.0
2025-06-20 14:25:00,67.48,67.48,67.39,67.4,9505.0,67.48,67.48,67.39,67.4,9505.0
2025-06-20 14:30:00,67.39,67.48,67.39,67.48,10998.0,67.39,67.48,67.39,67.48,10998.0
2025-06-20 14:35:00,67.48,67.5,67.46,67.48,14366.0,67.48,67.5,67.46,67.48,14366.0
2025-06-20 14:40:00,67.47,67.49,67.44,67.45,13566.0,67.47,67.49,67.44,67.45,13566.0
2025-06-20 14:45:00,67.46,67.46,67.43,67.43,7660.0,67.46,67.46,67.43,67.43,7660.0
2025-06-20 14:50:00,67.43,67.49,67.42,67.45,10185.0,67.43,67.49,67.42,67.45,10185.0
2025-06-20 14:55:00,67.44,67.45,67.3,67.32,18000.0,67.44,67.45,67.3,67.32,18000.0
2025-06-20 15:00:00,67.33,67.4,67.33,67.39,7900.0,67.33,67.4,67.33,67.39,7900.0
2025-06-20 15:05:00,67.4,67.49,67.4,67.49,6059.0,67.4,67.49,67.4,67.49,6059.0
2025-06-20 15:10:00,67.49,67.51,67.47,67.49,12543.0,67.49,67.51,67.47,67.49,12543.0
2025-06-20 15:15:00,67.51,67.52,67.47,67.52,8358.0,67.51,67.52,67.47,67.52,8358.0
2025-06-20 15:20:00,67.52,67.54,67.47,67.52,16763.0,67.52,67.54,67.47,67.52,16763.0
2025-06-20 15:25:00,67.5,67.51,67.47,67.49,7616.0,67.5,67.51,67.47,67.49,7616.0
2025-06-20 15:30:00,67.49,67.5,67.41,67.41,15169.0,67.49,67.5,67.41,67.41,15169.0
2025-06-20 15:35:00,67.42,67.45,67.37,67.37,7607.0,67.42,67.45,67.37,67.37,7607.0
2025-06-20 15:40:00,67.36,67.36,67.31,67.35,18255.0,67.36,67.36,67.31,67.35,18255.0
2025-06-20 15:45:00,67.36,67.38,67.33,67.34,18949.0,67.36,67.38,67.33,67.34,18949.0
2025-06-20 15:50:00,67.33,67.35,67.26,67.32,42193.0,67.33,67.35,67.26,67.32,42193.0
2025-06-20 15:55:00,67.33,67.33,67.16,67.23,172552.0,67.33,67.33,67.16,67.23,172552.0